1637761500000|2021-11-24 13:45:00|21.715|21.545|21.715|21.545|21.715|21.545|21.715|21.545|1
1637761800000|2021-11-24 13:50:00|21.71|21.54|21.6755|21.5055|21.71|21.54|21.6755|21.5055|20
1637766000000|2021-11-24 15:00:00|21.6185|21.4485|21.603|21.433|21.62|21.45|21.591|21.421|34
1637766300000|2021-11-24 15:05:00|21.6005|21.4305|21.586|21.416|21.6035|21.4335|21.5455|21.3755|436
1637766600000|2021-11-24 15:10:00|21.595|21.425|21.6235|21.4535|21.655|21.485|21.587|21.417|351
1637766900000|2021-11-24 15:15:00|21.623|21.453|21.584|21.414|21.623|21.453|21.5625|21.3925|337
1637767200000|2021-11-24 15:20:00|21.5825|21.4125|21.537|21.367|21.596|21.426|21.526|21.356|378
1637767500000|2021-11-24 15:25:00|21.5365|21.3665|21.5615|21.3915|21.5675|21.3975|21.5365|21.3665|41
1637768400000|2021-11-24 15:40:00|21.7395|21.5695|21.7215|21.5515|21.85|21.68|21.7055|21.5355|429
1637768700000|2021-11-24 15:45:00|21.722|21.552|21.81|21.64|21.81|21.64|21.716|21.546|230
1637769000000|2021-11-24 15:50:00|21.8|21.63|21.87|21.7|21.89|21.72|21.8|21.63|73
1637769300000|2021-11-24 15:55:00|21.86|21.69|21.78|21.61|21.86|21.69|21.77|21.6|69
1637769600000|2021-11-24 16:00:00|21.77|21.6|21.72|21.55|21.82|21.65|21.72|21.55|83
1637769900000|2021-11-24 16:05:00|21.73|21.56|21.71|21.54|21.73|21.56|21.67|21.5|52
1637770200000|2021-11-24 16:10:00|21.7|21.53|21.69|21.52|21.73|21.56|21.68|21.51|38
1637770500000|2021-11-24 16:15:00|21.7|21.53|21.7|21.53|21.72|21.55|21.69|21.52|25
1637770800000|2021-11-24 16:20:00|21.71|21.54|21.65|21.48|21.71|21.54|21.65|21.48|29
1637771100000|2021-11-24 16:25:00|21.64|21.47|21.6|21.43|21.65|21.48|21.58|21.41|49
1637771400000|2021-11-24 16:30:00|21.59|21.42|21.6|21.43|21.63|21.46|21.59|21.42|30
1637771700000|2021-11-24 16:35:00|21.59|21.42|21.55|21.38|21.59|21.42|21.52|21.35|43
1637772000000|2021-11-24 16:40:00|21.54|21.37|21.52|21.35|21.55|21.38|21.5|21.33|37
1637772300000|2021-11-24 16:45:00|21.53|21.36|21.56|21.39|21.58|21.41|21.52|21.35|54
1637772600000|2021-11-24 16:50:00|21.57|21.4|21.59|21.42|21.61|21.44|21.56|21.39|36
1637772900000|2021-11-24 16:55:00|21.6|21.43|21.67|21.5|21.68|21.51|21.58|21.41|52
1637773200000|2021-11-24 17:00:00|21.68|21.51|21.79|21.62|21.81|21.64|21.68|21.51|36
1637773500000|2021-11-24 17:05:00|21.78|21.61|21.72|21.55|21.78|21.61|21.71|21.54|48
1637773800000|2021-11-24 17:10:00|21.71|21.54|21.7|21.53|21.72|21.55|21.69|21.52|30
1637774100000|2021-11-24 17:15:00|21.69|21.52|21.64|21.47|21.7|21.53|21.64|21.47|46
1637774400000|2021-11-24 17:20:00|21.65|21.48|21.62|21.45|21.66|21.49|21.61|21.44|56
1637774700000|2021-11-24 17:25:00|21.61|21.44|21.6|21.43|21.62|21.45|21.59|21.42|20
1637775000000|2021-11-24 17:30:00|21.59|21.42|21.56|21.39|21.6|21.43|21.56|21.39|18
1637775300000|2021-11-24 17:35:00|21.57|21.4|21.76|21.59|21.88|21.71|21.57|21.4|106
1637775600000|2021-11-24 17:40:00|21.77|21.6|21.74|21.57|21.77|21.6|21.7|21.53|42
1637775900000|2021-11-24 17:45:00|21.75|21.58|21.77|21.6|21.81|21.64|21.74|21.57|40
1637776200000|2021-11-24 17:50:00|21.76|21.59|21.73|21.56|21.78|21.61|21.7|21.53|28
1637776500000|2021-11-24 17:55:00|21.72|21.55|21.7|21.53|21.75|21.58|21.68|21.51|37
1637776800000|2021-11-24 18:00:00|21.69|21.52|21.73|21.56|21.74|21.57|21.68|21.51|59
1637777100000|2021-11-24 18:05:00|21.72|21.55|21.86|21.69|21.87|21.7|21.71|21.54|63
1637777400000|2021-11-24 18:10:00|21.85|21.68|21.87|21.7|21.9|21.73|21.83|21.66|53
1637777700000|2021-11-24 18:15:00|21.86|21.69|21.93|21.76|21.93|21.76|21.84|21.67|50
1637778000000|2021-11-24 18:20:00|21.94|21.77|21.87|21.7|21.94|21.77|21.86|21.69|32
1637778300000|2021-11-24 18:25:00|21.86|21.69|21.8|21.63|21.86|21.69|21.8|21.63|23
1637778600000|2021-11-24 18:30:00|21.81|21.64|21.77|21.6|21.81|21.64|21.77|21.6|13
1637778900000|2021-11-24 18:35:00|21.76|21.59|21.7|21.53|21.77|21.6|21.69|21.52|35
1637779200000|2021-11-24 18:40:00|21.69|21.52|21.66|21.49|21.7|21.53|21.65|21.48|18
1637779500000|2021-11-24 18:45:00|21.65|21.48|21.69|21.52|21.69|21.52|21.64|21.47|21
1637779800000|2021-11-24 18:50:00|21.7|21.53|21.66|21.49|21.71|21.54|21.66|21.49|33
1637780100000|2021-11-24 18:55:00|21.67|21.5|21.71|21.54|21.71|21.54|21.66|21.49|19
1637780400000|2021-11-24 19:00:00|21.7|21.53|21.67|21.5|21.72|21.55|21.67|21.5|24
1637780700000|2021-11-24 19:05:00|21.66|21.49|21.59|21.42|21.67|21.5|21.59|21.42|27
1637781000000|2021-11-24 19:10:00|21.6|21.43|21.58|21.41|21.6|21.43|21.57|21.4|19
1637781300000|2021-11-24 19:15:00|21.59|21.42|21.61|21.44|21.61|21.44|21.58|21.41|12
1637781600000|2021-11-24 19:20:00|21.62|21.45|21.66|21.49|21.66|21.49|21.61|21.44|25
1637781900000|2021-11-24 19:25:00|21.67|21.5|21.6|21.43|21.68|21.51|21.59|21.42|24
1637782200000|2021-11-24 19:30:00|21.59|21.42|21.63|21.46|21.63|21.46|21.58|21.41|37
1637782500000|2021-11-24 19:35:00|21.64|21.47|21.64|21.47|21.67|21.5|21.64|21.47|21
1637782800000|2021-11-24 19:40:00|21.63|21.46|21.67|21.5|21.68|21.51|21.59|21.42|49
1637783100000|2021-11-24 19:45:00|21.68|21.51|21.62|21.45|21.74|21.57|21.62|21.45|47
1637783400000|2021-11-24 19:50:00|21.63|21.46|21.66|21.49|21.68|21.51|21.62|21.45|69
1637783700000|2021-11-24 19:55:00|21.65|21.48|21.68|21.51|21.68|21.51|21.63|21.46|38
1637784000000|2021-11-24 20:00:00|21.67|21.5|21.59|21.42|21.68|21.51|21.59|21.42|39
1637784300000|2021-11-24 20:05:00|21.6|21.43|21.67|21.5|21.69|21.52|21.59|21.42|33
1637784600000|2021-11-24 20:10:00|21.66|21.49|21.73|21.56|21.75|21.58|21.66|21.49|43
1637784900000|2021-11-24 20:15:00|21.72|21.55|21.72|21.55|21.74|21.57|21.7|21.53|35
1637785200000|2021-11-24 20:20:00|21.71|21.54|21.74|21.57|21.77|21.6|21.71|21.54|40
1637785500000|2021-11-24 20:25:00|21.75|21.58|21.81|21.64|21.82|21.65|21.75|21.58|58
1637785800000|2021-11-24 20:30:00|21.82|21.65|21.77|21.6|21.83|21.66|21.76|21.59|36
1637786100000|2021-11-24 20:35:00|21.76|21.59|21.76|21.59|21.76|21.59|21.72|21.55|31
1637786400000|2021-11-24 20:40:00|21.77|21.6|21.79|21.62|21.8|21.63|21.75|21.58|49
1637786700000|2021-11-24 20:45:00|21.78|21.61|21.8|21.63|21.82|21.65|21.76|21.59|61
1637787000000|2021-11-24 20:50:00|21.81|21.64|21.84|21.67|21.84|21.67|21.81|21.64|18
1637787300000|2021-11-24 20:55:00|21.83|21.66|21.87|21.7|21.88|21.71|21.83|21.66|25
1637787600000|2021-11-24 21:00:00|21.88|21.71|21.85|21.68|21.9|21.73|21.83|21.66|50
1637787900000|2021-11-24 21:05:00|21.84|21.67|21.82|21.65|21.85|21.68|21.79|21.62|71
1637788200000|2021-11-24 21:10:00|21.83|21.66|21.83|21.66|21.86|21.69|21.82|21.65|31
1637788500000|2021-11-24 21:15:00|21.84|21.67|21.84|21.67|21.85|21.68|21.81|21.64|31
1637788800000|2021-11-24 21:20:00|21.85|21.68|21.88|21.71|21.89|21.72|21.84|21.67|22
1637789100000|2021-11-24 21:25:00|21.87|21.7|21.86|21.69|21.89|21.72|21.86|21.69|30
1637789400000|2021-11-24 21:30:00|21.87|21.7|21.89|21.72|21.9|21.73|21.86|21.69|29
1637789700000|2021-11-24 21:35:00|21.9|21.73|21.92|21.75|21.92|21.75|21.89|21.72|29
1637790000000|2021-11-24 21:40:00|21.91|21.74|21.88|21.71|21.92|21.75|21.87|21.7|22
1637790300000|2021-11-24 21:45:00|21.89|21.72|21.85|21.68|21.89|21.72|21.84|21.67|27
1637790600000|2021-11-24 21:50:00|21.86|21.69|21.87|21.7|21.88|21.71|21.85|21.68|12
1637790900000|2021-11-24 21:55:00|21.88|21.71|21.85|21.68|21.88|21.71|21.84|21.67|22
1637791200000|2021-11-24 22:00:00|21.86|21.69|21.9|21.73|21.91|21.74|21.85|21.68|43
1637791500000|2021-11-24 22:05:00|21.89|21.72|21.9|21.73|21.92|21.75|21.88|21.71|28
1637791800000|2021-11-24 22:10:00|21.91|21.74|21.89|21.72|21.91|21.74|21.88|21.71|25
1637792100000|2021-11-24 22:15:00|21.9|21.73|21.9|21.73|21.93|21.76|21.9|21.73|19
1637792400000|2021-11-24 22:20:00|21.89|21.72|21.9|21.73|21.91|21.74|21.87|21.7|18
1637792700000|2021-11-24 22:25:00|21.89|21.72|21.86|21.69|21.91|21.74|21.85|21.68|44
1637793000000|2021-11-24 22:30:00|21.87|21.7|21.87|21.7|21.87|21.7|21.86|21.69|15
1637793300000|2021-11-24 22:35:00|21.88|21.71|21.88|21.71|21.88|21.71|21.87|21.7|3
1637793600000|2021-11-24 22:40:00|21.87|21.7|21.84|21.67|21.87|21.7|21.84|21.67|8
1637793900000|2021-11-24 22:45:00|21.83|21.66|21.76|21.59|21.84|21.67|21.76|21.59|24
1637794200000|2021-11-24 22:50:00|21.75|21.58|21.79|21.62|21.81|21.64|21.75|21.58|29
1637794500000|2021-11-24 22:55:00|21.8|21.63|21.79|21.62|21.8|21.63|21.79|21.62|14
1637794800000|2021-11-24 23:00:00|21.8|21.63|21.81|21.64|21.81|21.64|21.78|21.61|34
1637795100000|2021-11-24 23:05:00|21.82|21.65|21.82|21.65|21.83|21.66|21.79|21.62|29
1637795400000|2021-11-24 23:10:00|21.83|21.66|21.86|21.69|21.86|21.69|21.82|21.65|32
1637795700000|2021-11-24 23:15:00|21.85|21.68|21.85|21.68|21.87|21.7|21.83|21.66|29
1637796000000|2021-11-24 23:20:00|21.86|21.69|21.78|21.61|21.86|21.69|21.78|21.61|19
1637796300000|2021-11-24 23:25:00|21.79|21.62|21.79|21.62|21.8|21.63|21.76|21.59|21
1637796600000|2021-11-24 23:30:00|21.8|21.63|21.78|21.61|21.81|21.64|21.76|21.59|31
1637796900000|2021-11-24 23:35:00|21.79|21.62|21.88|21.71|21.89|21.72|21.78|21.61|40
1637797200000|2021-11-24 23:40:00|21.87|21.7|21.88|21.71|21.91|21.74|21.87|21.7|64
1637797500000|2021-11-24 23:45:00|21.87|21.7|21.85|21.68|21.89|21.72|21.84|21.67|17
1637797800000|2021-11-24 23:50:00|21.84|21.67|21.81|21.64|21.86|21.69|21.8|21.63|28
1637798100000|2021-11-24 23:55:00|21.82|21.65|21.84|21.67|21.86|21.69|21.82|21.65|25
1637798400000|2021-11-25 00:00:00|21.83|21.66|21.79|21.62|21.9|21.73|21.78|21.61|55
1637798700000|2021-11-25 00:05:00|21.78|21.61|21.63|21.46|21.78|21.61|21.6|21.43|59
1637799000000|2021-11-25 00:10:00|21.64|21.47|21.59|21.42|21.65|21.48|21.53|21.36|56
1637799300000|2021-11-25 00:15:00|21.6|21.43|21.67|21.5|21.67|21.5|21.57|21.4|43
1637799600000|2021-11-25 00:20:00|21.66|21.49|21.66|21.49|21.67|21.5|21.59|21.42|50
1637799900000|2021-11-25 00:25:00|21.67|21.5|21.58|21.41|21.71|21.54|21.57|21.4|64
1637800200000|2021-11-25 00:30:00|21.59|21.42|21.69|21.52|21.71|21.54|21.58|21.41|31
1637800500000|2021-11-25 00:35:00|21.68|21.51|21.8|21.63|21.81|21.64|21.67|21.5|42
1637800800000|2021-11-25 00:40:00|21.79|21.62|21.86|21.69|21.86|21.69|21.76|21.59|34
1637801100000|2021-11-25 00:45:00|21.85|21.68|21.89|21.72|21.95|21.78|21.85|21.68|55
1637801400000|2021-11-25 00:50:00|21.9|21.73|21.94|21.77|21.94|21.77|21.86|21.69|71
1637801700000|2021-11-25 00:55:00|21.95|21.78|22.03|21.86|22.09|21.92|21.94|21.77|63
1637802000000|2021-11-25 01:00:00|22.04|21.87|22.01|21.84|22.07|21.9|21.98|21.81|52
1637802300000|2021-11-25 01:05:00|22|21.83|22|21.83|22|21.83|21.97|21.8|31
1637802600000|2021-11-25 01:10:00|22.01|21.84|21.95|21.78|22.02|21.85|21.94|21.77|51
1637802900000|2021-11-25 01:15:00|21.94|21.77|21.88|21.71|21.95|21.78|21.87|21.7|49
1637803200000|2021-11-25 01:20:00|21.89|21.72|21.94|21.77|21.95|21.78|21.88|21.71|44
1637803500000|2021-11-25 01:25:00|21.95|21.78|21.99|21.82|21.99|21.82|21.94|21.77|7
1637803800000|2021-11-25 01:30:00|22|21.83|21.93|21.76|22|21.83|21.91|21.74|38
1637804100000|2021-11-25 01:35:00|21.92|21.75|22.09|21.92|22.19|22.02|21.92|21.75|85
1637804400000|2021-11-25 01:40:00|22.08|21.91|22.07|21.9|22.09|21.92|22.01|21.84|75
1637804700000|2021-11-25 01:45:00|22.08|21.91|22.02|21.85|22.08|21.91|21.99|21.82|42
1637805000000|2021-11-25 01:50:00|22.03|21.86|22.01|21.84|22.03|21.86|22|21.83|15
1637805300000|2021-11-25 01:55:00|22.02|21.85|22.08|21.91|22.08|21.91|22|21.83|38
1637805600000|2021-11-25 02:00:00|22.07|21.9|22.07|21.9|22.09|21.92|22.05|21.88|19
1637805900000|2021-11-25 02:05:00|22.08|21.91|22.04|21.87|22.08|21.91|22.03|21.86|21
1637806200000|2021-11-25 02:10:00|22.05|21.88|21.98|21.81|22.05|21.88|21.97|21.8|18
1637806500000|2021-11-25 02:15:00|21.99|21.82|21.94|21.77|21.99|21.82|21.91|21.74|27
1637806800000|2021-11-25 02:20:00|21.95|21.78|21.88|21.71|21.95|21.78|21.87|21.7|30
1637807100000|2021-11-25 02:25:00|21.89|21.72|21.94|21.77|21.95|21.78|21.87|21.7|34
1637807400000|2021-11-25 02:30:00|21.95|21.78|21.96|21.79|21.97|21.8|21.93|21.76|38
1637807700000|2021-11-25 02:35:00|21.97|21.8|21.97|21.8|21.97|21.8|21.96|21.79|29
1637808000000|2021-11-25 02:40:00|21.98|21.81|22.02|21.85|22.02|21.85|21.97|21.8|23
1637808300000|2021-11-25 02:45:00|22.03|21.86|22.14|21.97|22.15|21.98|22.03|21.86|60
1637808600000|2021-11-25 02:50:00|22.13|21.96|22.14|21.97|22.15|21.98|22.12|21.95|22
1637808900000|2021-11-25 02:55:00|22.16|21.99|22.12|21.95|22.16|21.99|22.11|21.94|28
1637809200000|2021-11-25 03:00:00|22.11|21.94|22.14|21.97|22.15|21.98|22.11|21.94|12
1637809500000|2021-11-25 03:05:00|22.15|21.98|22.11|21.94|22.15|21.98|22.1|21.93|47
1637809800000|2021-11-25 03:10:00|22.12|21.95|22.13|21.96|22.15|21.98|22.12|21.95|16
1637810100000|2021-11-25 03:15:00|22.14|21.97|22.1|21.93|22.14|21.97|22.09|21.92|34
1637810400000|2021-11-25 03:20:00|22.11|21.94|22.09|21.92|22.13|21.96|22.08|21.91|25
1637810700000|2021-11-25 03:25:00|22.1|21.93|22.09|21.92|22.11|21.94|22.08|21.91|22
1637811000000|2021-11-25 03:30:00|22.08|21.91|22.02|21.85|22.08|21.91|22.01|21.84|22
1637811300000|2021-11-25 03:35:00|22.03|21.86|21.99|21.82|22.03|21.86|21.98|21.81|22
1637811600000|2021-11-25 03:40:00|22|21.83|22.06|21.89|22.07|21.9|22|21.83|25
1637811900000|2021-11-25 03:45:00|22.07|21.9|22.05|21.88|22.07|21.9|22.04|21.87|21
1637812200000|2021-11-25 03:50:00|22.06|21.89|22.08|21.91|22.08|21.91|22.05|21.88|9
1637812500000|2021-11-25 03:55:00|22.09|21.92|22.03|21.86|22.09|21.92|22.03|21.86|19
1637812800000|2021-11-25 04:00:00|22.05|21.88|22.03|21.86|22.06|21.89|22.01|21.84|31
1637813100000|2021-11-25 04:05:00|22.04|21.87|22|21.83|22.05|21.88|22|21.83|13
1637813400000|2021-11-25 04:10:00|22.01|21.84|21.97|21.8|22.01|21.84|21.97|21.8|35
1637813700000|2021-11-25 04:15:00|21.96|21.79|21.93|21.76|21.97|21.8|21.92|21.75|18
1637814000000|2021-11-25 04:20:00|21.92|21.75|21.88|21.71|21.94|21.77|21.86|21.69|33
1637814300000|2021-11-25 04:25:00|21.89|21.72|21.81|21.64|21.89|21.72|21.8|21.63|27
1637814600000|2021-11-25 04:30:00|21.82|21.65|21.83|21.66|21.86|21.69|21.81|21.64|41
1637814900000|2021-11-25 04:35:00|21.82|21.65|21.86|21.69|21.86|21.69|21.82|21.65|23
1637815200000|2021-11-25 04:40:00|21.87|21.7|21.87|21.7|21.87|21.7|21.84|21.67|23
1637815500000|2021-11-25 04:45:00|21.88|21.71|21.92|21.75|21.93|21.76|21.88|21.71|27
1637815800000|2021-11-25 04:50:00|21.91|21.74|21.82|21.65|21.91|21.74|21.81|21.64|25
1637816100000|2021-11-25 04:55:00|21.81|21.64|21.82|21.65|21.82|21.65|21.79|21.62|30
1637816400000|2021-11-25 05:00:00|21.83|21.66|21.8|21.63|21.84|21.67|21.8|21.63|36
1637816700000|2021-11-25 05:05:00|21.81|21.64|21.85|21.68|21.85|21.68|21.8|21.63|34
1637817000000|2021-11-25 05:10:00|21.84|21.67|21.88|21.71|21.89|21.72|21.84|21.67|17
1637817300000|2021-11-25 05:15:00|21.89|21.72|21.89|21.72|21.9|21.73|21.88|21.71|7
1637817600000|2021-11-25 05:20:00|21.9|21.73|21.9|21.73|21.9|21.73|21.88|21.71|15
1637817900000|2021-11-25 05:25:00|21.91|21.74|21.89|21.72|21.91|21.74|21.88|21.71|13
1637818200000|2021-11-25 05:30:00|21.88|21.71|21.86|21.69|21.9|21.73|21.85|21.68|25
1637818500000|2021-11-25 05:35:00|21.85|21.68|21.84|21.67|21.85|21.68|21.82|21.65|12
1637818800000|2021-11-25 05:40:00|21.85|21.68|21.78|21.61|21.85|21.68|21.78|21.61|20
1637819100000|2021-11-25 05:45:00|21.79|21.62|21.74|21.57|21.79|21.62|21.72|21.55|30
1637819400000|2021-11-25 05:50:00|21.73|21.56|21.77|21.6|21.77|21.6|21.73|21.56|25
1637819700000|2021-11-25 05:55:00|21.76|21.59|21.76|21.59|21.79|21.62|21.76|21.59|23
1637820000000|2021-11-25 06:00:00|21.77|21.6|21.77|21.6|21.79|21.62|21.77|21.6|13
1637820300000|2021-11-25 06:05:00|21.78|21.61|21.84|21.67|21.84|21.67|21.77|21.6|19
1637820600000|2021-11-25 06:10:00|21.83|21.66|21.84|21.67|21.84|21.67|21.82|21.65|26
1637820900000|2021-11-25 06:15:00|21.83|21.66|21.82|21.65|21.83|21.66|21.81|21.64|12
1637821200000|2021-11-25 06:20:00|21.83|21.66|21.83|21.66|21.84|21.67|21.82|21.65|9
1637821500000|2021-11-25 06:25:00|21.81|21.64|21.79|21.62|21.82|21.65|21.77|21.6|25
1637821800000|2021-11-25 06:30:00|21.78|21.61|21.77|21.6|21.79|21.62|21.76|21.59|8
1637822100000|2021-11-25 06:35:00|21.78|21.61|21.76|21.59|21.79|21.62|21.76|21.59|21
1637822400000|2021-11-25 06:40:00|21.77|21.6|21.76|21.59|21.78|21.61|21.75|21.58|20
1637822700000|2021-11-25 06:45:00|21.75|21.58|21.78|21.61|21.79|21.62|21.75|21.58|12
1637823000000|2021-11-25 06:50:00|21.77|21.6|21.78|21.61|21.8|21.63|21.77|21.6|42
1637823300000|2021-11-25 06:55:00|21.79|21.62|21.76|21.59|21.8|21.63|21.76|21.59|8
1637823600000|2021-11-25 07:00:00|21.77|21.6|21.79|21.62|21.79|21.62|21.76|21.59|11
1637823900000|2021-11-25 07:05:00|21.78|21.61|21.8|21.63|21.8|21.63|21.77|21.6|7
1637824200000|2021-11-25 07:10:00|21.81|21.64|21.8|21.63|21.83|21.66|21.79|21.62|22
1637824500000|2021-11-25 07:15:00|21.79|21.62|21.82|21.65|21.82|21.65|21.79|21.62|14
1637824800000|2021-11-25 07:20:00|21.83|21.66|21.83|21.66|21.87|21.7|21.82|21.65|36
1637825100000|2021-11-25 07:25:00|21.82|21.65|21.84|21.67|21.85|21.68|21.82|21.65|16
1637825400000|2021-11-25 07:30:00|21.83|21.66|21.86|21.69|21.86|21.69|21.83|21.66|20
1637825700000|2021-11-25 07:35:00|21.85|21.68|21.87|21.7|21.87|21.7|21.84|21.67|28
1637826000000|2021-11-25 07:40:00|21.88|21.71|21.87|21.7|21.88|21.71|21.85|21.68|28
1637826300000|2021-11-25 07:45:00|21.86|21.69|21.84|21.67|21.86|21.69|21.83|21.66|21
1637826600000|2021-11-25 07:50:00|21.85|21.68|21.84|21.67|21.86|21.69|21.83|21.66|16
1637826900000|2021-11-25 07:55:00|21.85|21.68|21.86|21.69|21.86|21.69|21.84|21.67|48
1637827200000|2021-11-25 08:00:00|21.87|21.7|21.87|21.7|21.89|21.72|21.86|21.69|9
1637827500000|2021-11-25 08:05:00|21.86|21.69|21.87|21.7|21.89|21.72|21.86|21.69|48
1637827800000|2021-11-25 08:10:00|21.88|21.71|21.92|21.75|21.93|21.76|21.87|21.7|17
1637828100000|2021-11-25 08:15:00|21.93|21.76|21.86|21.69|21.94|21.77|21.86|21.69|33
1637828400000|2021-11-25 08:20:00|21.87|21.7|21.87|21.7|21.89|21.72|21.87|21.7|19
1637828700000|2021-11-25 08:25:00|21.86|21.69|21.8|21.63|21.87|21.7|21.79|21.62|49
1637829000000|2021-11-25 08:30:00|21.79|21.62|21.83|21.66|21.84|21.67|21.79|21.62|19
1637829300000|2021-11-25 08:35:00|21.82|21.65|21.82|21.65|21.84|21.67|21.82|21.65|19
1637829600000|2021-11-25 08:40:00|21.81|21.64|21.82|21.65|21.83|21.66|21.8|21.63|26
1637829900000|2021-11-25 08:45:00|21.83|21.66|21.81|21.64|21.83|21.66|21.8|21.63|15
1637830200000|2021-11-25 08:50:00|21.82|21.65|21.81|21.64|21.84|21.67|21.81|21.64|12
1637830500000|2021-11-25 08:55:00|21.82|21.65|21.74|21.57|21.82|21.65|21.74|21.57|35
1637830800000|2021-11-25 09:00:00|21.73|21.56|21.71|21.54|21.76|21.59|21.71|21.54|42
1637831100000|2021-11-25 09:05:00|21.72|21.55|21.7|21.53|21.73|21.56|21.7|21.53|11
1637831400000|2021-11-25 09:10:00|21.72|21.55|21.61|21.44|21.72|21.55|21.6|21.43|55
1637831700000|2021-11-25 09:15:00|21.6|21.43|21.63|21.46|21.64|21.47|21.6|21.43|30
1637832000000|2021-11-25 09:20:00|21.62|21.45|21.64|21.47|21.65|21.48|21.62|21.45|7
1637832300000|2021-11-25 09:25:00|21.63|21.46|21.63|21.46|21.64|21.47|21.61|21.44|11
1637832600000|2021-11-25 09:30:00|21.62|21.45|21.7|21.53|21.7|21.53|21.62|21.45|39
1637832900000|2021-11-25 09:35:00|21.69|21.52|21.71|21.54|21.71|21.54|21.69|21.52|9
1637833200000|2021-11-25 09:40:00|21.7|21.53|21.71|21.54|21.71|21.54|21.67|21.5|26
1637833500000|2021-11-25 09:45:00|21.7|21.53|21.67|21.5|21.71|21.54|21.66|21.49|16
1637833800000|2021-11-25 09:50:00|21.66|21.49|21.73|21.56|21.74|21.57|21.66|21.49|18
1637834100000|2021-11-25 09:55:00|21.74|21.57|21.73|21.56|21.75|21.58|21.72|21.55|20
1637834400000|2021-11-25 10:00:00|21.74|21.57|21.69|21.52|21.75|21.58|21.69|21.52|24
1637834700000|2021-11-25 10:05:00|21.7|21.53|21.79|21.62|21.8|21.63|21.69|21.52|34
1637835000000|2021-11-25 10:10:00|21.8|21.63|21.92|21.75|21.93|21.76|21.8|21.63|40
1637835300000|2021-11-25 10:15:00|21.93|21.76|21.88|21.71|21.95|21.78|21.85|21.68|55
1637835600000|2021-11-25 10:20:00|21.87|21.7|21.97|21.8|21.97|21.8|21.86|21.69|51
1637835900000|2021-11-25 10:25:00|21.98|21.81|22.01|21.84|22.04|21.87|21.97|21.8|56
1637836200000|2021-11-25 10:30:00|22.02|21.85|22.03|21.86|22.04|21.87|21.95|21.78|57
1637836500000|2021-11-25 10:35:00|22.02|21.85|22.08|21.91|22.08|21.91|22.02|21.85|49
1637836800000|2021-11-25 10:40:00|22.07|21.9|21.96|21.79|22.08|21.91|21.91|21.74|70
1637837100000|2021-11-25 10:45:00|21.95|21.78|21.96|21.79|22.04|21.87|21.94|21.77|57
1637837400000|2021-11-25 10:50:00|21.97|21.8|21.97|21.8|22|21.83|21.96|21.79|45
1637837700000|2021-11-25 10:55:00|21.96|21.79|21.94|21.77|21.97|21.8|21.93|21.76|65
1637838000000|2021-11-25 11:00:00|21.93|21.76|21.9|21.73|21.97|21.8|21.88|21.71|48
1637838300000|2021-11-25 11:05:00|21.91|21.74|22.01|21.84|22.02|21.85|21.91|21.74|63
1637838600000|2021-11-25 11:10:00|22.02|21.85|22.01|21.84|22.02|21.85|21.97|21.8|24
1637838900000|2021-11-25 11:15:00|22|21.83|22.06|21.89|22.1|21.93|21.99|21.82|42
1637839200000|2021-11-25 11:20:00|22.05|21.88|22.11|21.94|22.14|21.97|22.04|21.87|49
1637839500000|2021-11-25 11:25:00|22.12|21.95|22.09|21.92|22.13|21.96|22.08|21.91|54
1637839800000|2021-11-25 11:30:00|22.1|21.93|22.05|21.88|22.11|21.94|22.04|21.87|50
1637840100000|2021-11-25 11:35:00|22.06|21.89|22.01|21.84|22.08|21.91|22.01|21.84|49
1637840400000|2021-11-25 11:40:00|22|21.83|22|21.83|22.02|21.85|22|21.83|36
1637840700000|2021-11-25 11:45:00|22.01|21.84|22.02|21.85|22.04|21.87|21.99|21.82|40
1637841000000|2021-11-25 11:50:00|22.03|21.86|21.99|21.82|22.03|21.86|21.97|21.8|47
1637841300000|2021-11-25 11:55:00|21.98|21.81|22.07|21.9|22.07|21.9|21.98|21.81|34
1637841600000|2021-11-25 12:00:00|22.06|21.89|22.16|21.99|22.17|22|22.04|21.87|47
1637841900000|2021-11-25 12:05:00|22.17|22|22.17|22|22.17|22|22.13|21.96|42
1637842200000|2021-11-25 12:10:00|22.18|22.01|22.21|22.04|22.23|22.06|22.16|21.99|40
1637842500000|2021-11-25 12:15:00|22.22|22.05|22.18|22.01|22.23|22.06|22.17|22|57
1637842800000|2021-11-25 12:20:00|22.17|22|22.18|22.01|22.22|22.05|22.16|21.99|79
1637843100000|2021-11-25 12:25:00|22.17|22|22.15|21.98|22.19|22.02|22.15|21.98|28
1637843400000|2021-11-25 12:30:00|22.16|21.99|22.2|22.03|22.2|22.03|22.15|21.98|27
1637843700000|2021-11-25 12:35:00|22.21|22.04|22.32|22.15|22.33|22.16|22.21|22.04|39
1637844000000|2021-11-25 12:40:00|22.31|22.14|22.37|22.2|22.37|22.2|22.28|22.11|57
1637844300000|2021-11-25 12:45:00|22.36|22.19|22.35|22.18|22.42|22.25|22.3|22.13|89
1637844600000|2021-11-25 12:50:00|22.36|22.19|22.39|22.22|22.42|22.25|22.35|22.18|64
1637844900000|2021-11-25 12:55:00|22.4|22.23|22.4|22.23|22.42|22.25|22.39|22.22|32
1637845200000|2021-11-25 13:00:00|22.41|22.24|22.4|22.23|22.43|22.26|22.33|22.16|60
1637845500000|2021-11-25 13:05:00|22.39|22.22|22.32|22.15|22.39|22.22|22.29|22.12|45
1637845800000|2021-11-25 13:10:00|22.33|22.16|22.27|22.1|22.35|22.18|22.26|22.09|37
1637846100000|2021-11-25 13:15:00|22.28|22.11|22.36|22.19|22.39|22.22|22.27|22.1|52
1637846400000|2021-11-25 13:20:00|22.37|22.2|22.35|22.18|22.41|22.24|22.34|22.17|75
1637846700000|2021-11-25 13:25:00|22.36|22.19|22.38|22.21|22.41|22.24|22.35|22.18|51
1637847000000|2021-11-25 13:30:00|22.39|22.22|22.35|22.18|22.39|22.22|22.34|22.17|45
1637847300000|2021-11-25 13:35:00|22.36|22.19|22.34|22.17|22.37|22.2|22.33|22.16|45
1637847600000|2021-11-25 13:40:00|22.35|22.18|22.32|22.15|22.35|22.18|22.3|22.13|48
1637847900000|2021-11-25 13:45:00|22.31|22.14|22.28|22.11|22.32|22.15|22.27|22.1|34
1637848200000|2021-11-25 13:50:00|22.27|22.1|22.25|22.08|22.28|22.11|22.24|22.07|21
1637848500000|2021-11-25 13:55:00|22.24|22.07|22.28|22.11|22.28|22.11|22.23|22.06|31
1637848800000|2021-11-25 14:00:00|22.29|22.12|22.26|22.09|22.31|22.14|22.24|22.07|42
1637849100000|2021-11-25 14:05:00|22.25|22.08|22.28|22.11|22.29|22.12|22.23|22.06|21
1637849400000|2021-11-25 14:10:00|22.29|22.12|22.32|22.15|22.32|22.15|22.27|22.1|14
1637849700000|2021-11-25 14:15:00|22.33|22.16|22.31|22.14|22.37|22.2|22.29|22.12|39
1637850000000|2021-11-25 14:20:00|22.3|22.13|22.33|22.16|22.33|22.16|22.29|22.12|24
1637850300000|2021-11-25 14:25:00|22.34|22.17|22.36|22.19|22.36|22.19|22.29|22.12|21
1637850600000|2021-11-25 14:30:00|22.35|22.18|22.36|22.19|22.39|22.22|22.33|22.16|26
1637850900000|2021-11-25 14:35:00|22.37|22.2|22.34|22.17|22.37|22.2|22.34|22.17|16
1637851200000|2021-11-25 14:40:00|22.35|22.18|22.37|22.2|22.37|22.2|22.34|22.17|20
1637851500000|2021-11-25 14:45:00|22.36|22.19|22.42|22.25|22.43|22.26|22.36|22.19|47
1637851800000|2021-11-25 14:50:00|22.41|22.24|22.37|22.2|22.41|22.24|22.36|22.19|47
1637852100000|2021-11-25 14:55:00|22.39|22.22|22.37|22.2|22.4|22.23|22.34|22.17|55
1637852400000|2021-11-25 15:00:00|22.36|22.19|22.36|22.19|22.4|22.23|22.35|22.18|42
1637852700000|2021-11-25 15:05:00|22.37|22.2|22.34|22.17|22.4|22.23|22.33|22.16|51
1637853000000|2021-11-25 15:10:00|22.33|22.16|22.29|22.12|22.34|22.17|22.29|22.12|46
1637853300000|2021-11-25 15:15:00|22.3|22.13|22.32|22.15|22.33|22.16|22.29|22.12|29
1637853600000|2021-11-25 15:20:00|22.33|22.16|22.31|22.14|22.33|22.16|22.3|22.13|17
1637853900000|2021-11-25 15:25:00|22.3|22.13|22.29|22.12|22.32|22.15|22.29|22.12|20
1637854200000|2021-11-25 15:30:00|22.28|22.11|22.26|22.09|22.29|22.12|22.23|22.06|33
1637854500000|2021-11-25 15:35:00|22.25|22.08|22.23|22.06|22.3|22.13|22.21|22.04|48
1637854800000|2021-11-25 15:40:00|22.22|22.05|22.21|22.04|22.25|22.08|22.21|22.04|26
1637855100000|2021-11-25 15:45:00|22.22|22.05|22.25|22.08|22.26|22.09|22.21|22.04|35
1637855400000|2021-11-25 15:50:00|22.26|22.09|22.23|22.06|22.26|22.09|22.23|22.06|42
1637855700000|2021-11-25 15:55:00|22.24|22.07|22.26|22.09|22.29|22.12|22.24|22.07|28
1637856000000|2021-11-25 16:00:00|22.27|22.1|22.34|22.17|22.35|22.18|22.27|22.1|44
1637856300000|2021-11-25 16:05:00|22.33|22.16|22.33|22.16|22.35|22.18|22.32|22.15|25
1637856600000|2021-11-25 16:10:00|22.34|22.17|22.32|22.15|22.34|22.17|22.31|22.14|19
1637856900000|2021-11-25 16:15:00|22.33|22.16|22.38|22.21|22.39|22.22|22.33|22.16|32
1637857200000|2021-11-25 16:20:00|22.39|22.22|22.41|22.24|22.49|22.32|22.39|22.22|50
1637857500000|2021-11-25 16:25:00|22.38|22.21|22.33|22.16|22.38|22.21|22.32|22.15|52
1637857800000|2021-11-25 16:30:00|22.32|22.15|22.26|22.09|22.33|22.16|22.25|22.08|63
1637858100000|2021-11-25 16:35:00|22.27|22.1|22.3|22.13|22.3|22.13|22.26|22.09|49
1637858400000|2021-11-25 16:40:00|22.31|22.14|22.32|22.15|22.36|22.19|22.31|22.14|24
1637858700000|2021-11-25 16:45:00|22.36|22.19|22.34|22.17|22.36|22.19|22.33|22.16|25
1637859000000|2021-11-25 16:50:00|22.33|22.16|22.37|22.2|22.37|22.2|22.33|22.16|36
1637859300000|2021-11-25 16:55:00|22.36|22.19|22.35|22.18|22.38|22.21|22.34|22.17|42
1637859600000|2021-11-25 17:00:00|22.34|22.17|22.37|22.2|22.38|22.21|22.34|22.17|30
1637859900000|2021-11-25 17:05:00|22.38|22.21|22.46|22.29|22.46|22.29|22.38|22.21|27
1637860200000|2021-11-25 17:10:00|22.45|22.28|22.45|22.28|22.46|22.29|22.44|22.27|29
1637860500000|2021-11-25 17:15:00|22.44|22.27|22.78|22.61|22.78|22.61|22.44|22.27|96
1637860800000|2021-11-25 17:20:00|22.79|22.62|22.99|22.82|23.04|22.87|22.71|22.54|157
1637861100000|2021-11-25 17:25:00|23.02|22.85|22.87|22.7|23.04|22.87|22.75|22.58|144
1637861400000|2021-11-25 17:30:00|22.88|22.71|22.79|22.62|22.94|22.77|22.72|22.55|151
1637861700000|2021-11-25 17:35:00|22.78|22.61|22.69|22.52|22.78|22.61|22.67|22.5|89
1637862000000|2021-11-25 17:40:00|22.7|22.53|22.66|22.49|22.71|22.54|22.63|22.46|65
1637862300000|2021-11-25 17:45:00|22.67|22.5|22.61|22.44|22.68|22.51|22.61|22.44|51
1637862600000|2021-11-25 17:50:00|22.6|22.43|22.62|22.45|22.63|22.46|22.59|22.42|37
1637862900000|2021-11-25 17:55:00|22.63|22.46|22.58|22.41|22.63|22.46|22.56|22.39|60
1637863200000|2021-11-25 18:00:00|22.59|22.42|22.45|22.28|22.61|22.44|22.45|22.28|101
1637863500000|2021-11-25 18:05:00|22.44|22.27|22.47|22.3|22.48|22.31|22.41|22.24|65
1637863800000|2021-11-25 18:10:00|22.46|22.29|22.5|22.33|22.51|22.34|22.46|22.29|44
1637864100000|2021-11-25 18:15:00|22.51|22.34|22.53|22.36|22.55|22.38|22.5|22.33|39
1637864400000|2021-11-25 18:20:00|22.54|22.37|22.5|22.33|22.54|22.37|22.49|22.32|41
1637864700000|2021-11-25 18:25:00|22.49|22.32|22.46|22.29|22.54|22.37|22.46|22.29|52
1637865000000|2021-11-25 18:30:00|22.45|22.28|22.53|22.36|22.53|22.36|22.45|22.28|39
1637865300000|2021-11-25 18:35:00|22.54|22.37|22.59|22.42|22.59|22.42|22.54|22.37|14
1637865600000|2021-11-25 18:40:00|22.6|22.43|22.61|22.44|22.68|22.51|22.6|22.43|78
1637865900000|2021-11-25 18:45:00|22.62|22.45|22.58|22.41|22.64|22.47|22.58|22.41|39
1637866200000|2021-11-25 18:50:00|22.6|22.43|22.62|22.45|22.62|22.45|22.58|22.41|31
1637866500000|2021-11-25 18:55:00|22.63|22.46|22.63|22.46|22.65|22.48|22.62|22.45|27
1637866800000|2021-11-25 19:00:00|22.64|22.47|22.64|22.47|22.66|22.49|22.63|22.46|20
1637867100000|2021-11-25 19:05:00|22.63|22.46|22.61|22.44|22.64|22.47|22.6|22.43|33
1637867400000|2021-11-25 19:10:00|22.62|22.45|22.58|22.41|22.63|22.46|22.56|22.39|32
1637867700000|2021-11-25 19:15:00|22.57|22.4|22.56|22.39|22.58|22.41|22.55|22.38|38
1637868000000|2021-11-25 19:20:00|22.55|22.38|22.44|22.27|22.57|22.4|22.43|22.26|37
1637868300000|2021-11-25 19:25:00|22.45|22.28|22.36|22.19|22.45|22.28|22.31|22.14|74
1637868600000|2021-11-25 19:30:00|22.35|22.18|22.44|22.27|22.45|22.28|22.34|22.17|57
1637868900000|2021-11-25 19:35:00|22.43|22.26|22.45|22.28|22.48|22.31|22.43|22.26|73
1637869200000|2021-11-25 19:40:00|22.46|22.29|22.38|22.21|22.46|22.29|22.37|22.2|35
1637869500000|2021-11-25 19:45:00|22.37|22.2|22.43|22.26|22.44|22.27|22.37|22.2|43
1637869800000|2021-11-25 19:50:00|22.42|22.25|22.44|22.27|22.45|22.28|22.39|22.22|35
1637870100000|2021-11-25 19:55:00|22.45|22.28|22.46|22.29|22.46|22.29|22.43|22.26|30
1637870400000|2021-11-25 20:00:00|22.45|22.28|22.5|22.33|22.53|22.36|22.45|22.28|34
1637870700000|2021-11-25 20:05:00|22.49|22.32|22.41|22.24|22.5|22.33|22.41|22.24|39
1637871000000|2021-11-25 20:10:00|22.42|22.25|22.47|22.3|22.48|22.31|22.41|22.24|26
1637871300000|2021-11-25 20:15:00|22.48|22.31|22.44|22.27|22.49|22.32|22.43|22.26|31
1637871600000|2021-11-25 20:20:00|22.43|22.26|22.41|22.24|22.45|22.28|22.41|22.24|23
1637871900000|2021-11-25 20:25:00|22.42|22.25|22.5|22.33|22.51|22.34|22.41|22.24|48
1637872200000|2021-11-25 20:30:00|22.49|22.32|22.46|22.29|22.5|22.33|22.45|22.28|24
1637872500000|2021-11-25 20:35:00|22.47|22.3|22.49|22.32|22.49|22.32|22.45|22.28|21
1637872800000|2021-11-25 20:40:00|22.48|22.31|22.6|22.43|22.64|22.47|22.46|22.29|57
1637873100000|2021-11-25 20:45:00|22.59|22.42|22.55|22.38|22.59|22.42|22.55|22.38|37
1637873400000|2021-11-25 20:50:00|22.54|22.37|22.46|22.29|22.54|22.37|22.46|22.29|25
1637873700000|2021-11-25 20:55:00|22.47|22.3|22.36|22.19|22.48|22.31|22.35|22.18|73
1637874000000|2021-11-25 21:00:00|22.37|22.2|22.39|22.22|22.46|22.29|22.35|22.18|52
1637874300000|2021-11-25 21:05:00|22.38|22.21|22.4|22.23|22.42|22.25|22.36|22.19|27
1637874600000|2021-11-25 21:10:00|22.41|22.24|22.45|22.28|22.45|22.28|22.41|22.24|27
1637874900000|2021-11-25 21:15:00|22.44|22.27|22.43|22.26|22.46|22.29|22.4|22.23|30
1637875200000|2021-11-25 21:20:00|22.42|22.25|22.41|22.24|22.42|22.25|22.4|22.23|10
1637875500000|2021-11-25 21:25:00|22.4|22.23|22.38|22.21|22.41|22.24|22.38|22.21|13
1637875800000|2021-11-25 21:30:00|22.37|22.2|22.32|22.15|22.38|22.21|22.26|22.09|43
1637876100000|2021-11-25 21:35:00|22.33|22.16|22.34|22.17|22.38|22.21|22.33|22.16|26
1637876400000|2021-11-25 21:40:00|22.33|22.16|22.29|22.12|22.33|22.16|22.28|22.11|21
1637876700000|2021-11-25 21:45:00|22.28|22.11|22.26|22.09|22.29|22.12|22.26|22.09|15
1637877000000|2021-11-25 21:50:00|22.25|22.08|22.28|22.11|22.33|22.16|22.25|22.08|31
1637877300000|2021-11-25 21:55:00|22.27|22.1|22.26|22.09|22.28|22.11|22.24|22.07|32
1637877600000|2021-11-25 22:00:00|22.27|22.1|22.3|22.13|22.31|22.14|22.27|22.1|22
1637877900000|2021-11-25 22:05:00|22.29|22.12|22.26|22.09|22.3|22.13|22.26|22.09|16
1637878200000|2021-11-25 22:10:00|22.25|22.08|22.24|22.07|22.28|22.11|22.23|22.06|26
1637878500000|2021-11-25 22:15:00|22.23|22.06|22.24|22.07|22.24|22.07|22.2|22.03|42
1637878800000|2021-11-25 22:20:00|22.25|22.08|22.29|22.12|22.29|22.12|22.25|22.08|25
1637879100000|2021-11-25 22:25:00|22.3|22.13|22.25|22.08|22.3|22.13|22.25|22.08|14
1637879400000|2021-11-25 22:30:00|22.26|22.09|22.27|22.1|22.27|22.1|22.25|22.08|8
1637879700000|2021-11-25 22:35:00|22.28|22.11|22.31|22.14|22.31|22.14|22.28|22.11|4
1637880000000|2021-11-25 22:40:00|22.32|22.15|22.3|22.13|22.34|22.17|22.3|22.13|9
1637880300000|2021-11-25 22:45:00|22.31|22.14|22.34|22.17|22.35|22.18|22.3|22.13|18
1637880600000|2021-11-25 22:50:00|22.33|22.16|22.32|22.15|22.33|22.16|22.32|22.15|4
1637880900000|2021-11-25 22:55:00|22.31|22.14|22.31|22.14|22.32|22.15|22.31|22.14|5
1637881200000|2021-11-25 23:00:00|22.3|22.13|22.31|22.14|22.32|22.15|22.29|22.12|18
1637881500000|2021-11-25 23:05:00|22.32|22.15|22.34|22.17|22.34|22.17|22.31|22.14|13
1637881800000|2021-11-25 23:10:00|22.35|22.18|22.34|22.17|22.35|22.18|22.33|22.16|12
1637882100000|2021-11-25 23:15:00|22.35|22.18|22.36|22.19|22.36|22.19|22.32|22.15|12
1637882400000|2021-11-25 23:20:00|22.37|22.2|22.4|22.23|22.4|22.23|22.37|22.2|12
1637882700000|2021-11-25 23:25:00|22.39|22.22|22.39|22.22|22.4|22.23|22.38|22.21|5
1637883000000|2021-11-25 23:30:00|22.38|22.21|22.32|22.15|22.38|22.21|22.31|22.14|16
1637883300000|2021-11-25 23:35:00|22.31|22.14|22.29|22.12|22.32|22.15|22.28|22.11|35
1637883600000|2021-11-25 23:40:00|22.28|22.11|22.23|22.06|22.28|22.11|22.21|22.04|20
1637883900000|2021-11-25 23:45:00|22.22|22.05|22.24|22.07|22.24|22.07|22.22|22.05|17
1637884200000|2021-11-25 23:50:00|22.25|22.08|22.26|22.09|22.26|22.09|22.2|22.03|21
1637884500000|2021-11-25 23:55:00|22.25|22.08|22.24|22.07|22.25|22.08|22.21|22.04|16
1637884800000|2021-11-26 00:00:00|22.25|22.08|22.25|22.08|22.3|22.13|22.25|22.08|47
1637885100000|2021-11-26 00:05:00|22.26|22.09|22.23|22.06|22.26|22.09|22.19|22.02|28
1637885400000|2021-11-26 00:10:00|22.22|22.05|22.21|22.04|22.23|22.06|22.18|22.01|58
1637885700000|2021-11-26 00:15:00|22.22|22.05|22.14|21.97|22.23|22.06|22.13|21.96|31
1637886000000|2021-11-26 00:20:00|22.13|21.96|22.06|21.89|22.13|21.96|22.02|21.85|48
1637886300000|2021-11-26 00:25:00|22.07|21.9|22.07|21.9|22.08|21.91|22.02|21.85|43
1637886600000|2021-11-26 00:30:00|22.08|21.91|22.11|21.94|22.11|21.94|22.07|21.9|26
1637886900000|2021-11-26 00:35:00|22.12|21.95|22.17|22|22.17|22|22.12|21.95|41
1637887200000|2021-11-26 00:40:00|22.18|22.01|22.13|21.96|22.18|22.01|22.13|21.96|26
1637887500000|2021-11-26 00:45:00|22.12|21.95|22.07|21.9|22.15|21.98|22.06|21.89|47
1637887800000|2021-11-26 00:50:00|22.08|21.91|22.07|21.9|22.11|21.94|22.07|21.9|34
1637888100000|2021-11-26 00:55:00|22.06|21.89|22.06|21.89|22.06|21.89|22.02|21.85|49
1637888400000|2021-11-26 01:00:00|22.05|21.88|22.07|21.9|22.07|21.9|22|21.83|30
1637888700000|2021-11-26 01:05:00|22.08|21.91|22.11|21.94|22.12|21.95|22.07|21.9|30
1637889000000|2021-11-26 01:10:00|22.1|21.93|22.08|21.91|22.12|21.95|22.08|21.91|33
1637889300000|2021-11-26 01:15:00|22.09|21.92|22.15|21.98|22.15|21.98|22.08|21.91|39
1637889600000|2021-11-26 01:20:00|22.14|21.97|22.17|22|22.17|22|22.13|21.96|46
1637889900000|2021-11-26 01:25:00|22.16|21.99|22.19|22.02|22.2|22.03|22.16|21.99|38
1637890200000|2021-11-26 01:30:00|22.18|22.01|22.15|21.98|22.19|22.02|22.14|21.97|26
1637890500000|2021-11-26 01:35:00|22.16|21.99|22.15|21.98|22.17|22|22.14|21.97|32
1637890800000|2021-11-26 01:40:00|22.14|21.97|22.08|21.91|22.15|21.98|22.08|21.91|47
1637891100000|2021-11-26 01:45:00|22.09|21.92|22.1|21.93|22.13|21.96|22.08|21.91|42
1637891400000|2021-11-26 01:50:00|22.09|21.92|22.09|21.92|22.1|21.93|22.08|21.91|19
1637891700000|2021-11-26 01:55:00|22.1|21.93|22.09|21.92|22.1|21.93|22.09|21.92|16
1637892000000|2021-11-26 02:00:00|22.08|21.91|21.99|21.82|22.1|21.93|21.99|21.82|39
1637892300000|2021-11-26 02:05:00|22|21.83|22.05|21.88|22.05|21.88|21.95|21.78|69
1637892600000|2021-11-26 02:10:00|22.06|21.89|22.07|21.9|22.07|21.9|22.01|21.84|58
1637892900000|2021-11-26 02:15:00|22.08|21.91|22.04|21.87|22.09|21.92|22.03|21.86|31
1637893200000|2021-11-26 02:20:00|22.05|21.88|22.06|21.89|22.09|21.92|22.03|21.86|46
1637893500000|2021-11-26 02:25:00|22.07|21.9|22.04|21.87|22.07|21.9|22.01|21.84|56
1637893800000|2021-11-26 02:30:00|22.05|21.88|22.12|21.95|22.12|21.95|22.03|21.86|60
1637894100000|2021-11-26 02:35:00|22.11|21.94|22.1|21.93|22.12|21.95|22.08|21.91|38
1637894400000|2021-11-26 02:40:00|22.09|21.92|22.1|21.93|22.11|21.94|22.08|21.91|46
1637894700000|2021-11-26 02:45:00|22.11|21.94|22.09|21.92|22.14|21.97|22.07|21.9|56
1637895000000|2021-11-26 02:50:00|22.1|21.93|22.03|21.86|22.1|21.93|22.03|21.86|58
1637895300000|2021-11-26 02:55:00|22.02|21.85|21.99|21.82|22.02|21.85|21.97|21.8|54
1637895600000|2021-11-26 03:00:00|21.98|21.81|21.93|21.76|21.99|21.82|21.93|21.76|34
1637895900000|2021-11-26 03:05:00|21.94|21.77|21.89|21.72|21.95|21.78|21.89|21.72|47
1637896200000|2021-11-26 03:10:00|21.9|21.73|21.94|21.77|21.94|21.77|21.89|21.72|37
1637896500000|2021-11-26 03:15:00|21.93|21.76|21.99|21.82|22|21.83|21.93|21.76|25
1637896800000|2021-11-26 03:20:00|22|21.83|21.96|21.79|22.01|21.84|21.93|21.76|38
1637897100000|2021-11-26 03:25:00|21.97|21.8|21.97|21.8|22.03|21.86|21.96|21.79|63
1637897400000|2021-11-26 03:30:00|21.96|21.79|21.99|21.82|22.01|21.84|21.96|21.79|48
1637897700000|2021-11-26 03:35:00|22|21.83|22|21.83|22.03|21.86|21.97|21.8|45
1637898000000|2021-11-26 03:40:00|21.99|21.82|21.99|21.82|22.02|21.85|21.99|21.82|39
1637898300000|2021-11-26 03:45:00|22|21.83|21.95|21.78|22|21.83|21.93|21.76|56
1637898600000|2021-11-26 03:50:00|21.94|21.77|21.95|21.78|21.97|21.8|21.93|21.76|38
1637898900000|2021-11-26 03:55:00|21.96|21.79|21.92|21.75|21.96|21.79|21.9|21.73|47
1637899200000|2021-11-26 04:00:00|21.91|21.74|21.94|21.77|21.96|21.79|21.9|21.73|44
1637899500000|2021-11-26 04:05:00|21.93|21.76|21.88|21.71|21.93|21.76|21.88|21.71|30
1637899800000|2021-11-26 04:10:00|21.87|21.7|21.9|21.73|21.9|21.73|21.82|21.65|39
1637900100000|2021-11-26 04:15:00|21.89|21.72|21.92|21.75|21.94|21.77|21.88|21.71|26
1637900400000|2021-11-26 04:20:00|21.93|21.76|21.88|21.71|21.94|21.77|21.87|21.7|30
1637900700000|2021-11-26 04:25:00|21.89|21.72|21.89|21.72|21.9|21.73|21.88|21.71|11
1637901000000|2021-11-26 04:30:00|21.9|21.73|21.84|21.67|21.91|21.74|21.84|21.67|27
1637901300000|2021-11-26 04:35:00|21.85|21.68|21.78|21.61|21.85|21.68|21.77|21.6|50
1637901600000|2021-11-26 04:40:00|21.79|21.62|21.82|21.65|21.84|21.67|21.78|21.61|34
1637901900000|2021-11-26 04:45:00|21.83|21.66|21.84|21.67|21.85|21.68|21.8|21.63|40
1637902200000|2021-11-26 04:50:00|21.85|21.68|21.84|21.67|21.87|21.7|21.84|21.67|16
1637902500000|2021-11-26 04:55:00|21.83|21.66|21.88|21.71|21.88|21.71|21.83|21.66|34
1637902800000|2021-11-26 05:00:00|21.87|21.7|21.83|21.66|21.87|21.7|21.82|21.65|31
1637903100000|2021-11-26 05:05:00|21.84|21.67|21.87|21.7|21.89|21.72|21.83|21.66|28
1637903400000|2021-11-26 05:10:00|21.86|21.69|21.78|21.61|21.86|21.69|21.78|21.61|47
1637903700000|2021-11-26 05:15:00|21.77|21.6|21.71|21.54|21.78|21.61|21.7|21.53|52
1637904000000|2021-11-26 05:20:00|21.7|21.53|21.78|21.61|21.78|21.61|21.7|21.53|37
1637904300000|2021-11-26 05:25:00|21.77|21.6|21.78|21.61|21.81|21.64|21.77|21.6|32
1637904600000|2021-11-26 05:30:00|21.77|21.6|21.84|21.67|21.84|21.67|21.75|21.58|25
1637904900000|2021-11-26 05:35:00|21.83|21.66|21.82|21.65|21.86|21.69|21.82|21.65|41
1637905200000|2021-11-26 05:40:00|21.83|21.66|21.84|21.67|21.84|21.67|21.8|21.63|32
1637905500000|2021-11-26 05:45:00|21.85|21.68|21.77|21.6|21.86|21.69|21.76|21.59|31
1637905800000|2021-11-26 05:50:00|21.78|21.61|21.88|21.71|21.88|21.71|21.76|21.59|39
1637906100000|2021-11-26 05:55:00|21.87|21.7|21.87|21.7|21.89|21.72|21.86|21.69|27
1637906400000|2021-11-26 06:00:00|21.86|21.69|21.9|21.73|21.9|21.73|21.85|21.68|52
1637906700000|2021-11-26 06:05:00|21.89|21.72|21.86|21.69|21.89|21.72|21.85|21.68|30
1637907000000|2021-11-26 06:10:00|21.85|21.68|21.92|21.75|21.92|21.75|21.85|21.68|28
1637907300000|2021-11-26 06:15:00|21.91|21.74|21.81|21.64|21.92|21.75|21.81|21.64|43
1637907600000|2021-11-26 06:20:00|21.82|21.65|21.78|21.61|21.83|21.66|21.75|21.58|42
1637907900000|2021-11-26 06:25:00|21.79|21.62|21.83|21.66|21.84|21.67|21.79|21.62|40
1637908200000|2021-11-26 06:30:00|21.82|21.65|21.81|21.64|21.82|21.65|21.8|21.63|20
1637908500000|2021-11-26 06:35:00|21.82|21.65|21.77|21.6|21.82|21.65|21.76|21.59|16
1637908800000|2021-11-26 06:40:00|21.78|21.61|21.76|21.59|21.78|21.61|21.75|21.58|25
1637909100000|2021-11-26 06:45:00|21.77|21.6|21.83|21.66|21.86|21.69|21.76|21.59|38
1637909400000|2021-11-26 06:50:00|21.84|21.67|21.82|21.65|21.88|21.71|21.82|21.65|41
1637909700000|2021-11-26 06:55:00|21.83|21.66|21.84|21.67|21.85|21.68|21.79|21.62|54
1637910000000|2021-11-26 07:00:00|21.83|21.66|21.84|21.67|21.86|21.69|21.81|21.64|48
1637910300000|2021-11-26 07:05:00|21.83|21.66|21.82|21.65|21.85|21.68|21.79|21.62|42
1637910600000|2021-11-26 07:10:00|21.81|21.64|21.84|21.67|21.84|21.67|21.81|21.64|14
1637910900000|2021-11-26 07:15:00|21.85|21.68|21.82|21.65|21.86|21.69|21.82|21.65|20
1637911200000|2021-11-26 07:20:00|21.81|21.64|21.81|21.64|21.84|21.67|21.79|21.62|43
1637911500000|2021-11-26 07:25:00|21.82|21.65|21.77|21.6|21.82|21.65|21.77|21.6|48
1637911800000|2021-11-26 07:30:00|21.78|21.61|21.67|21.5|21.78|21.61|21.67|21.5|84
1637912100000|2021-11-26 07:35:00|21.69|21.52|21.51|21.34|21.71|21.54|21.5|21.33|118
1637912400000|2021-11-26 07:40:00|21.52|21.35|21.45|21.28|21.56|21.39|21.44|21.27|80
1637912700000|2021-11-26 07:45:00|21.46|21.29|21.31|21.14|21.52|21.35|21.31|21.14|95
1637913000000|2021-11-26 07:50:00|21.3|21.13|21.45|21.28|21.47|21.3|21.3|21.13|156
1637913300000|2021-11-26 07:55:00|21.44|21.27|21.52|21.35|21.52|21.35|21.42|21.25|128
1637913600000|2021-11-26 08:00:00|21.51|21.34|21.34|21.17|21.52|21.35|21.31|21.14|126
1637913900000|2021-11-26 08:05:00|21.35|21.18|21.24|21.07|21.38|21.21|21.16|20.99|131
1637914200000|2021-11-26 08:10:00|21.25|21.08|21.3|21.13|21.35|21.18|21.23|21.06|94
1637914500000|2021-11-26 08:15:00|21.29|21.12|20.94|20.77|21.29|21.12|20.72|20.55|309
1637914800000|2021-11-26 08:20:00|20.93|20.76|20.1|19.93|20.94|20.77|19.75|19.58|389
1637915100000|2021-11-26 08:25:00|20.12|19.95|19.7|19.53|20.21|20.04|19.34|19.17|384
1637915400000|2021-11-26 08:30:00|19.71|19.54|19.49|19.32|19.98|19.81|19.42|19.25|468
1637915700000|2021-11-26 08:35:00|19.48|19.31|19.75|19.58|19.84|19.67|19.26|19.09|371
1637916000000|2021-11-26 08:40:00|19.78|19.61|19.96|19.79|20|19.83|19.65|19.48|281
1637916300000|2021-11-26 08:45:00|19.95|19.78|19.67|19.5|19.95|19.78|19.63|19.46|284
1637916600000|2021-11-26 08:50:00|19.66|19.49|19.54|19.37|19.83|19.66|19.49|19.32|344
1637916900000|2021-11-26 08:55:00|19.56|19.39|20.14|19.97|20.15|19.98|19.49|19.32|410
1637917200000|2021-11-26 09:00:00|20.15|19.98|20.13|19.96|20.22|20.05|19.99|19.82|295
1637917500000|2021-11-26 09:05:00|20.12|19.95|20.1|19.93|20.28|20.11|19.98|19.81|256
1637917800000|2021-11-26 09:10:00|20.09|19.92|20.16|19.99|20.21|20.04|20.09|19.92|189
1637918100000|2021-11-26 09:15:00|20.17|20|20.21|20.04|20.28|20.11|20.13|19.96|186
1637918400000|2021-11-26 09:20:00|20.2|20.03|20.1|19.93|20.26|20.09|20.09|19.92|140
1637918700000|2021-11-26 09:25:00|20.11|19.94|20.12|19.95|20.21|20.04|20.08|19.91|186
1637919000000|2021-11-26 09:30:00|20.11|19.94|20.07|19.9|20.17|20|19.97|19.8|175
1637919300000|2021-11-26 09:35:00|20.08|19.91|20.17|20|20.19|20.02|19.97|19.8|162
1637919600000|2021-11-26 09:40:00|20.19|20.02|20.27|20.1|20.28|20.11|20.12|19.95|123
1637919900000|2021-11-26 09:45:00|20.26|20.09|20.19|20.02|20.31|20.14|20.18|20.01|109
1637920200000|2021-11-26 09:50:00|20.2|20.03|20.13|19.96|20.22|20.05|20.09|19.92|160
1637920500000|2021-11-26 09:55:00|20.14|19.97|20.13|19.96|20.21|20.04|20.09|19.92|150
1637920800000|2021-11-26 10:00:00|20.15|19.98|20.06|19.89|20.15|19.98|20.04|19.87|170
1637921100000|2021-11-26 10:05:00|20.05|19.88|20.11|19.94|20.13|19.96|20.02|19.85|127
1637921400000|2021-11-26 10:10:00|20.1|19.93|20.07|19.9|20.16|19.99|20.05|19.88|83
1637921700000|2021-11-26 10:15:00|20.06|19.89|20.09|19.92|20.09|19.92|20.06|19.89|20
1637922000000|2021-11-26 10:20:00|20.1|19.93|20.08|19.91|20.11|19.94|20.08|19.91|47
1637922300000|2021-11-26 10:25:00|20.09|19.92|20.06|19.89|20.09|19.92|20.06|19.89|36
1637922600000|2021-11-26 10:30:00|20.05|19.88|20.02|19.85|20.09|19.92|20.02|19.85|46
1637922900000|2021-11-26 10:35:00|20.03|19.86|20.16|19.99|20.16|19.99|20.02|19.85|52
1637923200000|2021-11-26 10:40:00|20.15|19.98|20.14|19.97|20.17|20|20.14|19.97|26
1637923500000|2021-11-26 10:45:00|20.13|19.96|20.11|19.94|20.14|19.97|20.1|19.93|30
1637923800000|2021-11-26 10:50:00|20.1|19.93|20.09|19.92|20.13|19.96|20.05|19.88|39
1637924100000|2021-11-26 10:55:00|20.08|19.91|20.06|19.89|20.1|19.93|20.04|19.87|39
1637924400000|2021-11-26 11:00:00|20.05|19.88|20.05|19.88|20.09|19.92|20.04|19.87|28
1637924700000|2021-11-26 11:05:00|20.04|19.87|19.97|19.8|20.06|19.89|19.97|19.8|67
1637925000000|2021-11-26 11:10:00|19.98|19.81|19.97|19.8|19.99|19.82|19.89|19.72|69
1637925300000|2021-11-26 11:15:00|19.98|19.81|20.06|19.89|20.07|19.9|19.96|19.79|68
1637925600000|2021-11-26 11:20:00|20.07|19.9|20.08|19.91|20.21|20.04|20.06|19.89|91
1637925900000|2021-11-26 11:25:00|20.1|19.93|20.21|20.04|20.22|20.05|20.07|19.9|97
1637926200000|2021-11-26 11:30:00|20.2|20.03|20.14|19.97|20.27|20.1|20.11|19.94|96
1637926500000|2021-11-26 11:35:00|20.13|19.96|20.08|19.91|20.13|19.96|20.05|19.88|76
1637926800000|2021-11-26 11:40:00|20.09|19.92|20.03|19.86|20.11|19.94|20|19.83|51
1637927100000|2021-11-26 11:45:00|20.02|19.85|20.07|19.9|20.09|19.92|19.99|19.82|86
1637927400000|2021-11-26 11:50:00|20.08|19.91|19.95|19.78|20.09|19.92|19.95|19.78|61
1637927700000|2021-11-26 11:55:00|19.96|19.79|19.87|19.7|19.98|19.81|19.85|19.68|147
1637928000000|2021-11-26 12:00:00|19.86|19.69|19.83|19.66|19.97|19.8|19.82|19.65|152
1637928300000|2021-11-26 12:05:00|19.82|19.65|19.85|19.68|19.87|19.7|19.74|19.57|133
1637928600000|2021-11-26 12:10:00|19.86|19.69|19.81|19.64|19.86|19.69|19.73|19.56|77
1637928900000|2021-11-26 12:15:00|19.82|19.65|20.11|19.94|20.12|19.95|19.82|19.65|120
1637929200000|2021-11-26 12:20:00|20.12|19.95|20.24|20.07|20.27|20.1|20.11|19.94|97
1637929500000|2021-11-26 12:25:00|20.25|20.08|20.39|20.22|20.44|20.27|20.22|20.05|134
1637929800000|2021-11-26 12:30:00|20.38|20.21|20.4|20.23|20.42|20.25|20.34|20.17|113
1637930100000|2021-11-26 12:35:00|20.41|20.24|20.36|20.19|20.43|20.26|20.32|20.15|114
1637930400000|2021-11-26 12:40:00|20.37|20.2|20.28|20.11|20.37|20.2|20.26|20.09|85
1637930700000|2021-11-26 12:45:00|20.27|20.1|20.24|20.07|20.31|20.14|20.21|20.04|74
1637931000000|2021-11-26 12:50:00|20.25|20.08|20.34|20.17|20.35|20.18|20.22|20.05|77
1637931300000|2021-11-26 12:55:00|20.35|20.18|20.47|20.3|20.47|20.3|20.34|20.17|77
1637931600000|2021-11-26 13:00:00|20.46|20.29|20.4|20.23|20.49|20.32|20.37|20.2|126
1637931900000|2021-11-26 13:05:00|20.41|20.24|20.39|20.22|20.42|20.25|20.34|20.17|104
1637932200000|2021-11-26 13:10:00|20.38|20.21|20.37|20.2|20.39|20.22|20.34|20.17|66
1637932500000|2021-11-26 13:15:00|20.36|20.19|20.4|20.23|20.4|20.23|20.33|20.16|47
1637932800000|2021-11-26 13:20:00|20.39|20.22|20.46|20.29|20.46|20.29|20.39|20.22|84
1637933100000|2021-11-26 13:25:00|20.47|20.3|20.41|20.24|20.47|20.3|20.39|20.22|60
1637933400000|2021-11-26 13:30:00|20.4|20.23|20.46|20.29|20.48|20.31|20.39|20.22|56
1637933700000|2021-11-26 13:35:00|20.47|20.3|20.49|20.32|20.49|20.32|20.42|20.25|89
1637934000000|2021-11-26 13:40:00|20.48|20.31|20.57|20.4|20.6|20.43|20.47|20.3|89
1637934300000|2021-11-26 13:45:00|20.58|20.41|20.59|20.42|20.61|20.44|20.56|20.39|121
1637934600000|2021-11-26 13:50:00|20.6|20.43|20.57|20.4|20.6|20.43|20.54|20.37|102
1637934900000|2021-11-26 13:55:00|20.58|20.41|20.65|20.48|20.67|20.5|20.58|20.41|68
1637935200000|2021-11-26 14:00:00|20.64|20.47|20.6|20.43|20.65|20.48|20.54|20.37|103
1637935500000|2021-11-26 14:05:00|20.61|20.44|20.65|20.48|20.65|20.48|20.55|20.38|128
1637935800000|2021-11-26 14:10:00|20.64|20.47|20.61|20.44|20.68|20.51|20.6|20.43|62
1637936100000|2021-11-26 14:15:00|20.62|20.45|20.67|20.5|20.67|20.5|20.58|20.41|87
1637936400000|2021-11-26 14:20:00|20.66|20.49|20.69|20.52|20.7|20.53|20.63|20.46|88
1637936700000|2021-11-26 14:25:00|20.68|20.51|20.62|20.45|20.68|20.51|20.62|20.45|58
1637937000000|2021-11-26 14:30:00|20.63|20.46|20.69|20.52|20.7|20.53|20.61|20.44|50
1637937300000|2021-11-26 14:35:00|20.68|20.51|20.7|20.53|20.71|20.54|20.65|20.48|53
1637937600000|2021-11-26 14:40:00|20.69|20.52|20.62|20.45|20.72|20.55|20.61|20.44|79
1637937900000|2021-11-26 14:45:00|20.61|20.44|20.53|20.36|20.61|20.44|20.5|20.33|74
1637938200000|2021-11-26 14:50:00|20.54|20.37|20.58|20.41|20.58|20.41|20.53|20.36|56
1637938500000|2021-11-26 14:55:00|20.57|20.4|20.56|20.39|20.59|20.42|20.55|20.38|46
1637938800000|2021-11-26 15:00:00|20.55|20.38|20.48|20.31|20.56|20.39|20.47|20.3|60
1637939100000|2021-11-26 15:05:00|20.49|20.32|20.48|20.31|20.51|20.34|20.45|20.28|46
1637939400000|2021-11-26 15:10:00|20.47|20.3|20.43|20.26|20.49|20.32|20.4|20.23|83
1637939700000|2021-11-26 15:15:00|20.42|20.25|20.38|20.21|20.42|20.25|20.34|20.17|65
1637940000000|2021-11-26 15:20:00|20.37|20.2|20.43|20.26|20.45|20.28|20.36|20.19|59
1637940300000|2021-11-26 15:25:00|20.42|20.25|20.41|20.24|20.45|20.28|20.39|20.22|127
1637940600000|2021-11-26 15:30:00|20.4|20.23|20.39|20.22|20.43|20.26|20.36|20.19|97
1637940900000|2021-11-26 15:35:00|20.4|20.23|20.39|20.22|20.43|20.26|20.38|20.21|83
1637941200000|2021-11-26 15:40:00|20.38|20.21|20.39|20.22|20.4|20.23|20.35|20.18|77
1637941500000|2021-11-26 15:45:00|20.4|20.23|20.39|20.22|20.44|20.27|20.37|20.2|46
1637941800000|2021-11-26 15:50:00|20.38|20.21|20.48|20.31|20.5|20.33|20.38|20.21|64
1637942100000|2021-11-26 15:55:00|20.47|20.3|20.5|20.33|20.57|20.4|20.46|20.29|106
1637942400000|2021-11-26 16:00:00|20.51|20.34|20.48|20.31|20.53|20.36|20.4|20.23|114
1637942700000|2021-11-26 16:05:00|20.47|20.3|20.52|20.35|20.52|20.35|20.47|20.3|62
1637943000000|2021-11-26 16:10:00|20.51|20.34|20.48|20.31|20.53|20.36|20.47|20.3|68
1637943300000|2021-11-26 16:15:00|20.47|20.3|20.42|20.25|20.5|20.33|20.42|20.25|61
1637943600000|2021-11-26 16:20:00|20.43|20.26|20.39|20.22|20.44|20.27|20.35|20.18|94
1637943900000|2021-11-26 16:25:00|20.38|20.21|20.48|20.31|20.49|20.32|20.38|20.21|59
1637944200000|2021-11-26 16:30:00|20.49|20.32|20.56|20.39|20.57|20.4|20.48|20.31|67
1637944500000|2021-11-26 16:35:00|20.57|20.4|20.63|20.46|20.64|20.47|20.56|20.39|56
1637944800000|2021-11-26 16:40:00|20.62|20.45|20.6|20.43|20.62|20.45|20.56|20.39|57
1637945100000|2021-11-26 16:45:00|20.61|20.44|20.68|20.51|20.71|20.54|20.61|20.44|67
1637945400000|2021-11-26 16:50:00|20.67|20.5|20.62|20.45|20.68|20.51|20.61|20.44|51
1637945700000|2021-11-26 16:55:00|20.63|20.46|20.6|20.43|20.64|20.47|20.59|20.42|38
1637946000000|2021-11-26 17:00:00|20.61|20.44|20.54|20.37|20.65|20.48|20.53|20.36|39
1637946300000|2021-11-26 17:05:00|20.53|20.36|20.62|20.45|20.62|20.45|20.52|20.35|38
1637946600000|2021-11-26 17:10:00|20.63|20.46|20.68|20.51|20.68|20.51|20.61|20.44|64
1637946900000|2021-11-26 17:15:00|20.67|20.5|20.69|20.52|20.72|20.55|20.66|20.49|46
1637947200000|2021-11-26 17:20:00|20.68|20.51|20.49|20.32|20.68|20.51|20.47|20.3|68
1637947500000|2021-11-26 17:25:00|20.5|20.33|20.53|20.36|20.54|20.37|20.45|20.28|71
1637947800000|2021-11-26 17:30:00|20.54|20.37|20.59|20.42|20.59|20.42|20.53|20.36|64
1637948100000|2021-11-26 17:35:00|20.58|20.41|20.72|20.55|20.75|20.58|20.58|20.41|80
1637948400000|2021-11-26 17:40:00|20.71|20.54|20.67|20.5|20.72|20.55|20.64|20.47|63
1637948700000|2021-11-26 17:45:00|20.68|20.51|20.59|20.42|20.68|20.51|20.58|20.41|49
1637949000000|2021-11-26 17:50:00|20.58|20.41|20.52|20.35|20.58|20.41|20.52|20.35|52
1637949300000|2021-11-26 17:55:00|20.51|20.34|20.51|20.34|20.54|20.37|20.5|20.33|62
1637949600000|2021-11-26 18:00:00|20.52|20.35|20.52|20.35|20.52|20.35|20.49|20.32|33
1637949900000|2021-11-26 18:05:00|20.51|20.34|20.46|20.29|20.52|20.35|20.46|20.29|42
1637950200000|2021-11-26 18:10:00|20.47|20.3|20.49|20.32|20.51|20.34|20.46|20.29|45
1637950500000|2021-11-26 18:15:00|20.5|20.33|20.47|20.3|20.52|20.35|20.47|20.3|46
1637950800000|2021-11-26 18:20:00|20.48|20.31|20.41|20.24|20.49|20.32|20.4|20.23|34
1637951100000|2021-11-26 18:25:00|20.42|20.25|20.41|20.24|20.44|20.27|20.37|20.2|75
1637951400000|2021-11-26 18:30:00|20.42|20.25|20.43|20.26|20.46|20.29|20.4|20.23|57
1637951700000|2021-11-26 18:35:00|20.42|20.25|20.55|20.38|20.56|20.39|20.42|20.25|44
1637952000000|2021-11-26 18:40:00|20.56|20.39|20.62|20.45|20.63|20.46|20.56|20.39|44
1637952300000|2021-11-26 18:45:00|20.61|20.44|20.59|20.42|20.62|20.45|20.56|20.39|35
1637952600000|2021-11-26 18:50:00|20.57|20.4|20.56|20.39|20.61|20.44|20.55|20.38|37
1637952900000|2021-11-26 18:55:00|20.55|20.38|20.56|20.39|20.61|20.44|20.53|20.36|55
1637953200000|2021-11-26 19:00:00|20.55|20.38|20.61|20.44|20.63|20.46|20.54|20.37|36
1637953500000|2021-11-26 19:05:00|20.62|20.45|20.63|20.46|20.65|20.48|20.61|20.44|29
1637953800000|2021-11-26 19:10:00|20.64|20.47|20.64|20.47|20.67|20.5|20.62|20.45|28
1637954100000|2021-11-26 19:15:00|20.65|20.48|20.67|20.5|20.69|20.52|20.64|20.47|25
1637954400000|2021-11-26 19:20:00|20.66|20.49|20.68|20.51|20.71|20.54|20.66|20.49|31
1637954700000|2021-11-26 19:25:00|20.69|20.52|20.67|20.5|20.7|20.53|20.66|20.49|33
1637955000000|2021-11-26 19:30:00|20.68|20.51|20.7|20.53|20.71|20.54|20.67|20.5|27
1637955300000|2021-11-26 19:35:00|20.69|20.52|20.69|20.52|20.7|20.53|20.65|20.48|43
1637955600000|2021-11-26 19:40:00|20.68|20.51|20.61|20.44|20.69|20.52|20.61|20.44|49
1637955900000|2021-11-26 19:45:00|20.62|20.45|20.54|20.37|20.65|20.48|20.53|20.36|66
1637956200000|2021-11-26 19:50:00|20.55|20.38|20.55|20.38|20.57|20.4|20.54|20.37|39
1637956500000|2021-11-26 19:55:00|20.56|20.39|20.52|20.35|20.56|20.39|20.51|20.34|23
1637956800000|2021-11-26 20:00:00|20.53|20.36|20.5|20.33|20.53|20.36|20.49|20.32|24
1637957100000|2021-11-26 20:05:00|20.51|20.34|20.56|20.39|20.56|20.39|20.49|20.32|36
1637957400000|2021-11-26 20:10:00|20.55|20.38|20.53|20.36|20.55|20.38|20.51|20.34|41
1637957700000|2021-11-26 20:15:00|20.54|20.37|20.52|20.35|20.54|20.37|20.51|20.34|35
1637958000000|2021-11-26 20:20:00|20.51|20.34|20.52|20.35|20.52|20.35|20.49|20.32|18
1637958300000|2021-11-26 20:25:00|20.51|20.34|20.54|20.37|20.54|20.37|20.5|20.33|22
1637958600000|2021-11-26 20:30:00|20.53|20.36|20.63|20.46|20.63|20.46|20.51|20.34|51
1637958900000|2021-11-26 20:35:00|20.64|20.47|20.59|20.42|20.64|20.47|20.58|20.41|36
1637959200000|2021-11-26 20:40:00|20.6|20.43|20.61|20.44|20.63|20.46|20.55|20.38|44
1637959500000|2021-11-26 20:45:00|20.6|20.43|20.7|20.53|20.7|20.53|20.6|20.43|28
1637959800000|2021-11-26 20:50:00|20.71|20.54|20.73|20.56|20.73|20.56|20.7|20.53|31
1637960100000|2021-11-26 20:55:00|20.74|20.57|20.78|20.61|20.78|20.61|20.72|20.55|40
1637960400000|2021-11-26 21:00:00|20.77|20.6|20.81|20.64|20.81|20.64|20.73|20.56|45
1637960700000|2021-11-26 21:05:00|20.8|20.63|20.65|20.48|20.81|20.64|20.64|20.47|62
1637961000000|2021-11-26 21:10:00|20.66|20.49|20.63|20.46|20.67|20.5|20.63|20.46|28
1637961300000|2021-11-26 21:15:00|20.62|20.45|20.61|20.44|20.62|20.45|20.58|20.41|22
1637961600000|2021-11-26 21:20:00|20.6|20.43|20.63|20.46|20.65|20.48|20.6|20.43|28
1637961900000|2021-11-26 21:25:00|20.62|20.45|20.61|20.44|20.63|20.46|20.6|20.43|28
1637962200000|2021-11-26 21:30:00|20.62|20.45|20.64|20.47|20.68|20.51|20.61|20.44|51
1637962500000|2021-11-26 21:35:00|20.63|20.46|20.66|20.49|20.66|20.49|20.61|20.44|36
1637962800000|2021-11-26 21:40:00|20.65|20.48|20.7|20.53|20.7|20.53|20.65|20.48|42
1637963100000|2021-11-26 21:45:00|20.69|20.52|20.62|20.45|20.7|20.53|20.62|20.45|32
1637963400000|2021-11-26 21:50:00|20.61|20.44|20.58|20.41|20.62|20.45|20.55|20.38|48
1637963700000|2021-11-26 21:55:00|20.59|20.42|20.51|20.34|20.6|20.43|20.51|20.34|35
1638000000000|2021-11-27 08:00:00|20.65|20.48|20.67|20.5|20.68|20.51|20.65|20.48|31
1638000300000|2021-11-27 08:05:00|20.66|20.49|20.66|20.49|20.67|20.5|20.65|20.48|31
1638000600000|2021-11-27 08:10:00|20.67|20.5|20.79|20.62|20.81|20.64|20.67|20.5|65
1638000900000|2021-11-27 08:15:00|20.8|20.63|20.71|20.54|20.8|20.63|20.67|20.5|62
1638001200000|2021-11-27 08:20:00|20.72|20.55|20.78|20.61|20.81|20.64|20.7|20.53|53
1638001500000|2021-11-27 08:25:00|20.77|20.6|20.8|20.63|20.8|20.63|20.74|20.57|54
1638001800000|2021-11-27 08:30:00|20.81|20.64|20.8|20.63|20.83|20.66|20.79|20.62|38
1638002100000|2021-11-27 08:35:00|20.81|20.64|20.84|20.67|20.85|20.68|20.8|20.63|20
1638002400000|2021-11-27 08:40:00|20.83|20.66|20.83|20.66|20.85|20.68|20.82|20.65|13
1638002700000|2021-11-27 08:45:00|20.82|20.65|20.76|20.59|20.82|20.65|20.76|20.59|29
1638003000000|2021-11-27 08:50:00|20.77|20.6|20.89|20.72|20.89|20.72|20.75|20.58|34
1638003300000|2021-11-27 08:55:00|20.88|20.71|20.89|20.72|20.91|20.74|20.88|20.71|26
1638003600000|2021-11-27 09:00:00|20.88|20.71|20.97|20.8|20.97|20.8|20.88|20.71|34
1638003900000|2021-11-27 09:05:00|20.96|20.79|20.92|20.75|20.96|20.79|20.91|20.74|23
1638004200000|2021-11-27 09:10:00|20.91|20.74|20.87|20.7|20.93|20.76|20.86|20.69|27
1638004500000|2021-11-27 09:15:00|20.86|20.69|20.83|20.66|20.87|20.7|20.83|20.66|16
1638004800000|2021-11-27 09:20:00|20.82|20.65|20.78|20.61|20.83|20.66|20.78|20.61|25
1638005100000|2021-11-27 09:25:00|20.79|20.62|20.76|20.59|20.81|20.64|20.76|20.59|22
1638005400000|2021-11-27 09:30:00|20.75|20.58|20.8|20.63|20.81|20.64|20.74|20.57|28
1638005700000|2021-11-27 09:35:00|20.79|20.62|20.8|20.63|20.81|20.64|20.78|20.61|14
1638006000000|2021-11-27 09:40:00|20.81|20.64|20.81|20.64|20.82|20.65|20.8|20.63|27
1638006300000|2021-11-27 09:45:00|20.82|20.65|20.76|20.59|20.82|20.65|20.75|20.58|60
1638006600000|2021-11-27 09:50:00|20.75|20.58|20.69|20.52|20.76|20.59|20.69|20.52|51
1638006900000|2021-11-27 09:55:00|20.7|20.53|20.71|20.54|20.75|20.58|20.69|20.52|44
1638007200000|2021-11-27 10:00:00|20.72|20.55|20.64|20.47|20.73|20.56|20.61|20.44|38
1638007500000|2021-11-27 10:05:00|20.63|20.46|20.67|20.5|20.68|20.51|20.63|20.46|37
1638007800000|2021-11-27 10:10:00|20.66|20.49|20.65|20.48|20.69|20.52|20.65|20.48|44
1638008100000|2021-11-27 10:15:00|20.66|20.49|20.69|20.52|20.71|20.54|20.65|20.48|66
1638008400000|2021-11-27 10:20:00|20.68|20.51|20.69|20.52|20.7|20.53|20.66|20.49|52
1638008700000|2021-11-27 10:25:00|20.7|20.53|20.73|20.56|20.75|20.58|20.69|20.52|70
1638009000000|2021-11-27 10:30:00|20.74|20.57|20.76|20.59|20.76|20.59|20.71|20.54|83
1638009300000|2021-11-27 10:35:00|20.75|20.58|20.8|20.63|20.8|20.63|20.75|20.58|32
1638009600000|2021-11-27 10:40:00|20.79|20.62|20.78|20.61|20.8|20.63|20.76|20.59|66
1638009900000|2021-11-27 10:45:00|20.77|20.6|20.78|20.61|20.82|20.65|20.77|20.6|40
1638010200000|2021-11-27 10:50:00|20.77|20.6|20.77|20.6|20.78|20.61|20.75|20.58|29
1638010500000|2021-11-27 10:55:00|20.78|20.61|20.8|20.63|20.8|20.63|20.77|20.6|21
1638010800000|2021-11-27 11:00:00|20.81|20.64|20.79|20.62|20.82|20.65|20.78|20.61|23
1638011100000|2021-11-27 11:05:00|20.78|20.61|20.79|20.62|20.79|20.62|20.76|20.59|26
1638011400000|2021-11-27 11:10:00|20.8|20.63|20.83|20.66|20.84|20.67|20.8|20.63|16
1638011700000|2021-11-27 11:15:00|20.84|20.67|20.81|20.64|20.84|20.67|20.79|20.62|46
1638012000000|2021-11-27 11:20:00|20.8|20.63|20.81|20.64|20.81|20.64|20.78|20.61|36
1638012300000|2021-11-27 11:25:00|20.8|20.63|20.8|20.63|20.81|20.64|20.78|20.61|23
1638012600000|2021-11-27 11:30:00|20.79|20.62|20.73|20.56|20.79|20.62|20.73|20.56|13
1638012900000|2021-11-27 11:35:00|20.74|20.57|20.71|20.54|20.74|20.57|20.71|20.54|16
1638013200000|2021-11-27 11:40:00|20.7|20.53|20.7|20.53|20.71|20.54|20.68|20.51|17
1638013500000|2021-11-27 11:45:00|20.69|20.52|20.69|20.52|20.72|20.55|20.68|20.51|33
1638013800000|2021-11-27 11:50:00|20.68|20.51|20.7|20.53|20.7|20.53|20.67|20.5|35
1638014100000|2021-11-27 11:55:00|20.69|20.52|20.73|20.56|20.73|20.56|20.68|20.51|23
1638014400000|2021-11-27 12:00:00|20.74|20.57|20.74|20.57|20.75|20.58|20.72|20.55|49
1638014700000|2021-11-27 12:05:00|20.73|20.56|20.74|20.57|20.76|20.59|20.73|20.56|42
1638015000000|2021-11-27 12:10:00|20.75|20.58|20.75|20.58|20.75|20.58|20.68|20.51|39
1638015300000|2021-11-27 12:15:00|20.76|20.59|20.67|20.5|20.76|20.59|20.67|20.5|46
1638015600000|2021-11-27 12:20:00|20.68|20.51|20.66|20.49|20.7|20.53|20.66|20.49|33
1638015900000|2021-11-27 12:25:00|20.65|20.48|20.69|20.52|20.7|20.53|20.65|20.48|48
1638016200000|2021-11-27 12:30:00|20.7|20.53|20.68|20.51|20.74|20.57|20.64|20.47|36
1638016500000|2021-11-27 12:35:00|20.67|20.5|20.73|20.56|20.75|20.58|20.67|20.5|21
1638016800000|2021-11-27 12:40:00|20.74|20.57|20.75|20.58|20.76|20.59|20.74|20.57|38
1638017100000|2021-11-27 12:45:00|20.74|20.57|20.73|20.56|20.75|20.58|20.72|20.55|50
1638017400000|2021-11-27 12:50:00|20.74|20.57|20.73|20.56|20.74|20.57|20.72|20.55|18
1638017700000|2021-11-27 12:55:00|20.72|20.55|20.72|20.55|20.72|20.55|20.71|20.54|7
1638018000000|2021-11-27 13:00:00|20.71|20.54|20.72|20.55|20.72|20.55|20.67|20.5|20
1638018300000|2021-11-27 13:05:00|20.71|20.54|20.76|20.59|20.77|20.6|20.69|20.52|26
1638018600000|2021-11-27 13:10:00|20.75|20.58|20.8|20.63|20.8|20.63|20.75|20.58|26
1638018900000|2021-11-27 13:15:00|20.81|20.64|20.83|20.66|20.84|20.67|20.8|20.63|55
1638019200000|2021-11-27 13:20:00|20.82|20.65|20.81|20.64|20.84|20.67|20.8|20.63|56
1638019500000|2021-11-27 13:25:00|20.8|20.63|20.81|20.64|20.81|20.64|20.78|20.61|30
1638019800000|2021-11-27 13:30:00|20.8|20.63|20.84|20.67|20.84|20.67|20.8|20.63|47
1638020100000|2021-11-27 13:35:00|20.85|20.68|20.88|20.71|20.88|20.71|20.83|20.66|16
1638020400000|2021-11-27 13:40:00|20.87|20.7|20.85|20.68|20.88|20.71|20.85|20.68|97
1638020700000|2021-11-27 13:45:00|20.86|20.69|20.84|20.67|20.87|20.7|20.81|20.64|41
1638021000000|2021-11-27 13:50:00|20.83|20.66|20.9|20.73|20.94|20.77|20.83|20.66|27
1638021300000|2021-11-27 13:55:00|20.91|20.74|20.82|20.65|20.91|20.74|20.82|20.65|36
1638021600000|2021-11-27 14:00:00|20.81|20.64|20.84|20.67|20.84|20.67|20.8|20.63|38
1638021900000|2021-11-27 14:05:00|20.85|20.68|20.88|20.71|20.92|20.75|20.84|20.67|22
1638022200000|2021-11-27 14:10:00|20.87|20.7|20.92|20.75|20.93|20.76|20.87|20.7|18
1638022500000|2021-11-27 14:15:00|20.91|20.74|20.84|20.67|20.92|20.75|20.84|20.67|46
1638022800000|2021-11-27 14:20:00|20.85|20.68|20.87|20.7|20.87|20.7|20.83|20.66|29
1638023100000|2021-11-27 14:25:00|20.86|20.69|20.86|20.69|20.88|20.71|20.86|20.69|53
1638023400000|2021-11-27 14:30:00|20.85|20.68|20.84|20.67|20.86|20.69|20.82|20.65|20
1638023700000|2021-11-27 14:35:00|20.83|20.66|20.8|20.63|20.84|20.67|20.8|20.63|22
1638024000000|2021-11-27 14:40:00|20.81|20.64|20.82|20.65|20.83|20.66|20.8|20.63|42
1638024300000|2021-11-27 14:45:00|20.81|20.64|20.74|20.57|20.81|20.64|20.72|20.55|48
1638024600000|2021-11-27 14:50:00|20.75|20.58|20.75|20.58|20.75|20.58|20.71|20.54|33
1638024900000|2021-11-27 14:55:00|20.76|20.59|20.74|20.57|20.77|20.6|20.73|20.56|33
1638025200000|2021-11-27 15:00:00|20.73|20.56|20.73|20.56|20.75|20.58|20.72|20.55|39
1638025500000|2021-11-27 15:05:00|20.74|20.57|20.75|20.58|20.76|20.59|20.73|20.56|42
1638025800000|2021-11-27 15:10:00|20.74|20.57|20.8|20.63|20.81|20.64|20.74|20.57|27
1638026100000|2021-11-27 15:15:00|20.79|20.62|20.8|20.63|20.8|20.63|20.77|20.6|30
1638026400000|2021-11-27 15:20:00|20.79|20.62|20.81|20.64|20.82|20.65|20.78|20.61|21
1638026700000|2021-11-27 15:25:00|20.82|20.65|20.79|20.62|20.83|20.66|20.79|20.62|44
1638027000000|2021-11-27 15:30:00|20.78|20.61|20.85|20.68|20.86|20.69|20.78|20.61|60
1638027300000|2021-11-27 15:35:00|20.84|20.67|20.83|20.66|20.84|20.67|20.81|20.64|28
1638027600000|2021-11-27 15:40:00|20.84|20.67|20.84|20.67|20.85|20.68|20.82|20.65|33
1638027900000|2021-11-27 15:45:00|20.83|20.66|20.82|20.65|20.84|20.67|20.82|20.65|10
1638028200000|2021-11-27 15:50:00|20.81|20.64|20.84|20.67|20.85|20.68|20.8|20.63|16
1638028500000|2021-11-27 15:55:00|20.85|20.68|20.81|20.64|20.85|20.68|20.81|20.64|23
1638028800000|2021-11-27 16:00:00|20.82|20.65|20.76|20.59|20.82|20.65|20.76|20.59|47
1638029100000|2021-11-27 16:05:00|20.77|20.6|20.86|20.69|20.86|20.69|20.77|20.6|38
1638029400000|2021-11-27 16:10:00|20.87|20.7|20.93|20.76|20.93|20.76|20.85|20.68|31
1638029700000|2021-11-27 16:15:00|20.92|20.75|20.96|20.79|20.97|20.8|20.91|20.74|35
1638030000000|2021-11-27 16:20:00|20.95|20.78|20.86|20.69|20.95|20.78|20.86|20.69|54
1638030300000|2021-11-27 16:25:00|20.87|20.7|20.89|20.72|20.93|20.76|20.87|20.7|67
1638030600000|2021-11-27 16:30:00|20.88|20.71|20.9|20.73|20.9|20.73|20.85|20.68|39
1638030900000|2021-11-27 16:35:00|20.91|20.74|20.99|20.82|21.02|20.85|20.9|20.73|69
1638031200000|2021-11-27 16:40:00|20.98|20.81|20.97|20.8|20.98|20.81|20.94|20.77|42
1638031500000|2021-11-27 16:45:00|20.96|20.79|20.95|20.78|21.02|20.85|20.95|20.78|79
1638031800000|2021-11-27 16:50:00|20.96|20.79|20.89|20.72|20.97|20.8|20.89|20.72|32
1638032100000|2021-11-27 16:55:00|20.88|20.71|20.82|20.65|20.88|20.71|20.82|20.65|37
1638032400000|2021-11-27 17:00:00|20.83|20.66|20.88|20.71|20.88|20.71|20.82|20.65|38
1638032700000|2021-11-27 17:05:00|20.89|20.72|20.84|20.67|20.89|20.72|20.82|20.65|62
1638033000000|2021-11-27 17:10:00|20.83|20.66|20.93|20.76|20.94|20.77|20.82|20.65|65
1638033300000|2021-11-27 17:15:00|20.92|20.75|20.96|20.79|20.98|20.81|20.9|20.73|49
1638033600000|2021-11-27 17:20:00|20.95|20.78|20.91|20.74|20.95|20.78|20.87|20.7|39
1638033900000|2021-11-27 17:25:00|20.92|20.75|20.94|20.77|20.96|20.79|20.9|20.73|55
1638034200000|2021-11-27 17:30:00|20.95|20.78|20.88|20.71|20.95|20.78|20.86|20.69|30
1638034500000|2021-11-27 17:35:00|20.87|20.7|20.9|20.73|20.91|20.74|20.87|20.7|24
1638034800000|2021-11-27 17:40:00|20.89|20.72|20.83|20.66|20.9|20.73|20.82|20.65|72
1638035100000|2021-11-27 17:45:00|20.84|20.67|20.86|20.69|20.87|20.7|20.84|20.67|37
1638035400000|2021-11-27 17:50:00|20.87|20.7|20.84|20.67|20.87|20.7|20.83|20.66|62
1638035700000|2021-11-27 17:55:00|20.85|20.68|20.84|20.67|20.86|20.69|20.83|20.66|28
1638036000000|2021-11-27 18:00:00|20.83|20.66|20.81|20.64|20.84|20.67|20.81|20.64|29
1638036300000|2021-11-27 18:05:00|20.8|20.63|20.76|20.59|20.81|20.64|20.72|20.55|67
1638036600000|2021-11-27 18:10:00|20.75|20.58|20.73|20.56|20.76|20.59|20.69|20.52|31
1638036900000|2021-11-27 18:15:00|20.74|20.57|20.68|20.51|20.76|20.59|20.68|20.51|47
1638037200000|2021-11-27 18:20:00|20.69|20.52|20.73|20.56|20.76|20.59|20.69|20.52|39
1638037500000|2021-11-27 18:25:00|20.72|20.55|20.79|20.62|20.79|20.62|20.72|20.55|42
1638037800000|2021-11-27 18:30:00|20.78|20.61|20.79|20.62|20.8|20.63|20.76|20.59|32
1638038100000|2021-11-27 18:35:00|20.8|20.63|20.8|20.63|20.81|20.64|20.78|20.61|27
1638038400000|2021-11-27 18:40:00|20.81|20.64|20.85|20.68|20.85|20.68|20.8|20.63|29
1638038700000|2021-11-27 18:45:00|20.86|20.69|20.83|20.66|20.87|20.7|20.83|20.66|22
1638039000000|2021-11-27 18:50:00|20.82|20.65|20.8|20.63|20.82|20.65|20.78|20.61|23
1638039300000|2021-11-27 18:55:00|20.81|20.64|20.84|20.67|20.86|20.69|20.8|20.63|22
1638039600000|2021-11-27 19:00:00|20.85|20.68|20.8|20.63|20.85|20.68|20.79|20.62|38
1638039900000|2021-11-27 19:05:00|20.81|20.64|20.82|20.65|20.83|20.66|20.79|20.62|42
1638040200000|2021-11-27 19:10:00|20.81|20.64|20.8|20.63|20.82|20.65|20.79|20.62|36
1638040500000|2021-11-27 19:15:00|20.79|20.62|20.77|20.6|20.8|20.63|20.76|20.59|55
1638040800000|2021-11-27 19:20:00|20.76|20.59|20.74|20.57|20.77|20.6|20.73|20.56|23
1638041100000|2021-11-27 19:25:00|20.73|20.56|20.73|20.56|20.76|20.59|20.73|20.56|29
1638041400000|2021-11-27 19:30:00|20.72|20.55|20.75|20.58|20.76|20.59|20.72|20.55|24
1638041700000|2021-11-27 19:35:00|20.74|20.57|20.74|20.57|20.75|20.58|20.72|20.55|19
1638042000000|2021-11-27 19:40:00|20.73|20.56|20.76|20.59|20.78|20.61|20.73|20.56|46
1638042300000|2021-11-27 19:45:00|20.75|20.58|20.72|20.55|20.76|20.59|20.72|20.55|48
1638042600000|2021-11-27 19:50:00|20.71|20.54|20.74|20.57|20.75|20.58|20.71|20.54|32
1638042900000|2021-11-27 19:55:00|20.75|20.58|20.73|20.56|20.75|20.58|20.73|20.56|25
1638043200000|2021-11-27 20:00:00|20.72|20.55|20.77|20.6|20.78|20.61|20.72|20.55|20
1638043500000|2021-11-27 20:05:00|20.78|20.61|20.77|20.6|20.78|20.61|20.74|20.57|20
1638043800000|2021-11-27 20:10:00|20.78|20.61|20.81|20.64|20.82|20.65|20.77|20.6|24
1638044100000|2021-11-27 20:15:00|20.8|20.63|20.8|20.63|20.81|20.64|20.78|20.61|61
1638044400000|2021-11-27 20:20:00|20.79|20.62|20.79|20.62|20.8|20.63|20.77|20.6|43
1638044700000|2021-11-27 20:25:00|20.78|20.61|20.73|20.56|20.79|20.62|20.73|20.56|58
1638045000000|2021-11-27 20:30:00|20.72|20.55|20.66|20.49|20.73|20.56|20.66|20.49|23
1638045300000|2021-11-27 20:35:00|20.65|20.48|20.57|20.4|20.66|20.49|20.54|20.37|59
1638045600000|2021-11-27 20:40:00|20.56|20.39|20.53|20.36|20.57|20.4|20.48|20.31|77
1638045900000|2021-11-27 20:45:00|20.52|20.35|20.52|20.35|20.55|20.38|20.5|20.33|61
1638046200000|2021-11-27 20:50:00|20.51|20.34|20.43|20.26|20.52|20.35|20.42|20.25|46
1638046500000|2021-11-27 20:55:00|20.44|20.27|20.44|20.27|20.46|20.29|20.4|20.23|63
1638046800000|2021-11-27 21:00:00|20.43|20.26|20.43|20.26|20.52|20.35|20.39|20.22|85
1638047100000|2021-11-27 21:05:00|20.42|20.25|20.36|20.19|20.43|20.26|20.34|20.17|67
1638047400000|2021-11-27 21:10:00|20.35|20.18|20.36|20.19|20.38|20.21|20.34|20.17|76
1638047700000|2021-11-27 21:15:00|20.37|20.2|20.33|20.16|20.38|20.21|20.33|20.16|53
1638048000000|2021-11-27 21:20:00|20.32|20.15|20.4|20.23|20.42|20.25|20.31|20.14|77
1638048300000|2021-11-27 21:25:00|20.39|20.22|20.38|20.21|20.41|20.24|20.36|20.19|76
1638048600000|2021-11-27 21:30:00|20.39|20.22|20.44|20.27|20.46|20.29|20.38|20.21|70
1638048900000|2021-11-27 21:35:00|20.43|20.26|20.51|20.34|20.6|20.43|20.43|20.26|95
1638049200000|2021-11-27 21:40:00|20.5|20.33|20.49|20.32|20.51|20.34|20.45|20.28|76
1638049500000|2021-11-27 21:45:00|20.5|20.33|20.55|20.38|20.56|20.39|20.5|20.33|56
1638049800000|2021-11-27 21:50:00|20.54|20.37|20.59|20.42|20.6|20.43|20.53|20.36|40
1638050100000|2021-11-27 21:55:00|20.58|20.41|20.62|20.45|20.64|20.47|20.58|20.41|67
1638050400000|2021-11-27 22:00:00|20.61|20.44|20.66|20.49|20.67|20.5|20.61|20.44|28
1638050700000|2021-11-27 22:05:00|20.65|20.48|20.62|20.45|20.66|20.49|20.61|20.44|16
1638051000000|2021-11-27 22:10:00|20.63|20.46|20.6|20.43|20.63|20.46|20.6|20.43|6
1638051300000|2021-11-27 22:15:00|20.61|20.44|20.54|20.37|20.61|20.44|20.53|20.36|18
1638051600000|2021-11-27 22:20:00|20.55|20.38|20.52|20.35|20.56|20.39|20.51|20.34|14
1638051900000|2021-11-27 22:25:00|20.53|20.36|20.55|20.38|20.55|20.38|20.52|20.35|15
1638052200000|2021-11-27 22:30:00|20.56|20.39|20.57|20.4|20.58|20.41|20.56|20.39|6
1638052500000|2021-11-27 22:35:00|20.58|20.41|20.61|20.44|20.61|20.44|20.58|20.41|4
1638052800000|2021-11-27 22:40:00|20.62|20.45|20.63|20.46|20.64|20.47|20.62|20.45|4
1638053100000|2021-11-27 22:45:00|20.62|20.45|20.64|20.47|20.64|20.47|20.61|20.44|11
1638053400000|2021-11-27 22:50:00|20.63|20.46|20.69|20.52|20.69|20.52|20.63|20.46|7
1638053700000|2021-11-27 22:55:00|20.68|20.51|20.64|20.47|20.68|20.51|20.64|20.47|13
1638054000000|2021-11-27 23:00:00|20.65|20.48|20.64|20.47|20.65|20.48|20.63|20.46|24
1638054300000|2021-11-27 23:05:00|20.63|20.46|20.63|20.46|20.64|20.47|20.62|20.45|17
1638054600000|2021-11-27 23:10:00|20.64|20.47|20.66|20.49|20.66|20.49|20.63|20.46|13
1638054900000|2021-11-27 23:15:00|20.65|20.48|20.59|20.42|20.65|20.48|20.59|20.42|15
1638055200000|2021-11-27 23:20:00|20.58|20.41|20.54|20.37|20.59|20.42|20.53|20.36|27
1638055500000|2021-11-27 23:25:00|20.53|20.36|20.54|20.37|20.56|20.39|20.52|20.35|18
1638055800000|2021-11-27 23:30:00|20.53|20.36|20.51|20.34|20.53|20.36|20.48|20.31|35
1638056100000|2021-11-27 23:35:00|20.5|20.33|20.5|20.33|20.51|20.34|20.49|20.32|19
1638056400000|2021-11-27 23:40:00|20.49|20.32|20.49|20.32|20.5|20.33|20.47|20.3|25
1638056700000|2021-11-27 23:45:00|20.48|20.31|20.43|20.26|20.49|20.32|20.42|20.25|26
1638057000000|2021-11-27 23:50:00|20.44|20.27|20.48|20.31|20.5|20.33|20.43|20.26|29
1638057300000|2021-11-27 23:55:00|20.49|20.32|20.6|20.43|20.61|20.44|20.49|20.32|36
1638057600000|2021-11-28 00:00:00|20.59|20.42|20.49|20.32|20.6|20.43|20.48|20.31|73
1638057900000|2021-11-28 00:05:00|20.5|20.33|20.58|20.41|20.59|20.42|20.5|20.33|56
1638058200000|2021-11-28 00:10:00|20.59|20.42|20.51|20.34|20.59|20.42|20.47|20.3|43
1638058500000|2021-11-28 00:15:00|20.5|20.33|20.57|20.4|20.59|20.42|20.5|20.33|22
1638058800000|2021-11-28 00:20:00|20.56|20.39|20.54|20.37|20.57|20.4|20.54|20.37|31
1638059100000|2021-11-28 00:25:00|20.53|20.36|20.44|20.27|20.53|20.36|20.44|20.27|26
1638059400000|2021-11-28 00:30:00|20.45|20.28|20.45|20.28|20.46|20.29|20.43|20.26|41
1638059700000|2021-11-28 00:35:00|20.44|20.27|20.35|20.18|20.47|20.3|20.35|20.18|42
1638060000000|2021-11-28 00:40:00|20.36|20.19|20.36|20.19|20.38|20.21|20.29|20.12|78
1638060300000|2021-11-28 00:45:00|20.37|20.2|20.47|20.3|20.49|20.32|20.36|20.19|94
1638060600000|2021-11-28 00:50:00|20.48|20.31|20.5|20.33|20.5|20.33|20.41|20.24|71
1638060900000|2021-11-28 00:55:00|20.49|20.32|20.48|20.31|20.51|20.34|20.47|20.3|42
1638061200000|2021-11-28 01:00:00|20.47|20.3|20.48|20.31|20.48|20.31|20.45|20.28|34
1638061500000|2021-11-28 01:05:00|20.49|20.32|20.48|20.31|20.53|20.36|20.48|20.31|18
1638061800000|2021-11-28 01:10:00|20.47|20.3|20.37|20.2|20.48|20.31|20.37|20.2|39
1638062100000|2021-11-28 01:15:00|20.38|20.21|20.37|20.2|20.43|20.26|20.37|20.2|39
1638062400000|2021-11-28 01:20:00|20.38|20.21|20.37|20.2|20.38|20.21|20.35|20.18|34
1638062700000|2021-11-28 01:25:00|20.36|20.19|20.39|20.22|20.41|20.24|20.35|20.18|52
1638063000000|2021-11-28 01:30:00|20.38|20.21|20.21|20.04|20.38|20.21|20.2|20.03|42
1638063300000|2021-11-28 01:35:00|20.2|20.03|20.21|20.04|20.22|20.05|20.12|19.95|84
1638063600000|2021-11-28 01:40:00|20.2|20.03|20.19|20.02|20.29|20.12|20.17|20|92
1638063900000|2021-11-28 01:45:00|20.2|20.03|20.18|20.01|20.23|20.06|20.17|20|37
1638064200000|2021-11-28 01:50:00|20.17|20|20.08|19.91|20.17|20|20.06|19.89|73
1638064500000|2021-11-28 01:55:00|20.09|19.92|20.13|19.96|20.14|19.97|20.07|19.9|85
1638064800000|2021-11-28 02:00:00|20.12|19.95|20.05|19.88|20.12|19.95|20|19.83|91
1638065100000|2021-11-28 02:05:00|20.07|19.9|20.13|19.96|20.18|20.01|20.05|19.88|86
1638065400000|2021-11-28 02:10:00|20.14|19.97|20.22|20.05|20.22|20.05|20.13|19.96|33
1638065700000|2021-11-28 02:15:00|20.23|20.06|20.21|20.04|20.24|20.07|20.2|20.03|37
1638066000000|2021-11-28 02:20:00|20.22|20.05|20.09|19.92|20.22|20.05|20.09|19.92|38
1638066300000|2021-11-28 02:25:00|20.08|19.91|20.1|19.93|20.16|19.99|20.06|19.89|66
1638066600000|2021-11-28 02:30:00|20.09|19.92|20|19.83|20.11|19.94|20|19.83|68
1638066900000|2021-11-28 02:35:00|19.99|19.82|19.91|19.74|20.01|19.84|19.85|19.68|131
1638067200000|2021-11-28 02:40:00|19.9|19.73|19.9|19.73|19.93|19.76|19.76|19.59|183
1638067500000|2021-11-28 02:45:00|19.91|19.74|20.09|19.92|20.1|19.93|19.89|19.72|139
1638067800000|2021-11-28 02:50:00|20.1|19.93|20.2|20.03|20.24|20.07|20.07|19.9|115
1638068100000|2021-11-28 02:55:00|20.21|20.04|20.28|20.11|20.3|20.13|20.17|20|92
1638068400000|2021-11-28 03:00:00|20.27|20.1|20.24|20.07|20.29|20.12|20.22|20.05|36
1638068700000|2021-11-28 03:05:00|20.25|20.08|20.18|20.01|20.25|20.08|20.18|20.01|40
1638069000000|2021-11-28 03:10:00|20.17|20|20.12|19.95|20.18|20.01|20.11|19.94|28
1638069300000|2021-11-28 03:15:00|20.11|19.94|20.13|19.96|20.21|20.04|20.09|19.92|51
1638069600000|2021-11-28 03:20:00|20.14|19.97|20.13|19.96|20.15|19.98|20.12|19.95|32
1638069900000|2021-11-28 03:25:00|20.12|19.95|20.1|19.93|20.15|19.98|20.09|19.92|43
1638070200000|2021-11-28 03:30:00|20.11|19.94|20.04|19.87|20.12|19.95|20.03|19.86|54
1638070500000|2021-11-28 03:35:00|20.05|19.88|20.04|19.87|20.05|19.88|20.01|19.84|38
1638070800000|2021-11-28 03:40:00|20.03|19.86|20.04|19.87|20.05|19.88|20.02|19.85|48
1638071100000|2021-11-28 03:45:00|20.03|19.86|20.06|19.89|20.06|19.89|19.98|19.81|58
1638071400000|2021-11-28 03:50:00|20.05|19.88|20.05|19.88|20.1|19.93|20.01|19.84|42
1638071700000|2021-11-28 03:55:00|20.04|19.87|20.05|19.88|20.05|19.88|20.02|19.85|54
1638072000000|2021-11-28 04:00:00|20.04|19.87|20.15|19.98|20.15|19.98|20.02|19.85|59
1638072300000|2021-11-28 04:05:00|20.14|19.97|19.99|19.82|20.15|19.98|19.98|19.81|48
1638072600000|2021-11-28 04:10:00|20|19.83|19.96|19.79|20.02|19.85|19.94|19.77|64
1638072900000|2021-11-28 04:15:00|19.95|19.78|20.03|19.86|20.03|19.86|19.93|19.76|67
1638073200000|2021-11-28 04:20:00|20.06|19.89|20.1|19.93|20.1|19.93|20.02|19.85|76
1638073500000|2021-11-28 04:25:00|20.11|19.94|20.07|19.9|20.12|19.95|20.04|19.87|65
1638073800000|2021-11-28 04:30:00|20.06|19.89|20.12|19.95|20.12|19.95|20.05|19.88|51
1638074100000|2021-11-28 04:35:00|20.11|19.94|20.07|19.9|20.12|19.95|20.06|19.89|33
1638074400000|2021-11-28 04:40:00|20.06|19.89|20.01|19.84|20.06|19.89|20.01|19.84|20
1638074700000|2021-11-28 04:45:00|20|19.83|19.99|19.82|20.02|19.85|19.99|19.82|16
1638075000000|2021-11-28 04:50:00|20|19.83|20|19.83|20.01|19.84|19.97|19.8|38
1638075300000|2021-11-28 04:55:00|20.01|19.84|19.96|19.79|20.01|19.84|19.93|19.76|50
1638075600000|2021-11-28 05:00:00|19.97|19.8|20.06|19.89|20.06|19.89|19.94|19.77|50
1638075900000|2021-11-28 05:05:00|20.05|19.88|20.08|19.91|20.09|19.92|19.99|19.82|52
1638076200000|2021-11-28 05:10:00|20.07|19.9|20.11|19.94|20.14|19.97|20.07|19.9|29
1638076500000|2021-11-28 05:15:00|20.12|19.95|20.13|19.96|20.14|19.97|20.05|19.88|36
1638076800000|2021-11-28 05:20:00|20.12|19.95|20.09|19.92|20.12|19.95|20.08|19.91|30
1638077100000|2021-11-28 05:25:00|20.08|19.91|20.09|19.92|20.12|19.95|20.07|19.9|50
1638077400000|2021-11-28 05:30:00|20.08|19.91|20.13|19.96|20.14|19.97|20.07|19.9|36
1638077700000|2021-11-28 05:35:00|20.12|19.95|20.07|19.9|20.12|19.95|20.06|19.89|16
1638078000000|2021-11-28 05:40:00|20.06|19.89|20.07|19.9|20.08|19.91|20.05|19.88|40
1638078300000|2021-11-28 05:45:00|20.08|19.91|20.12|19.95|20.12|19.95|20.08|19.91|21
1638078600000|2021-11-28 05:50:00|20.11|19.94|20.1|19.93|20.12|19.95|20.09|19.92|22
1638078900000|2021-11-28 05:55:00|20.11|19.94|20.16|19.99|20.16|19.99|20.1|19.93|36
1638079200000|2021-11-28 06:00:00|20.15|19.98|20.09|19.92|20.16|19.99|20.09|19.92|17
1638079500000|2021-11-28 06:05:00|20.1|19.93|20.08|19.91|20.13|19.96|20.08|19.91|19
1638079800000|2021-11-28 06:10:00|20.07|19.9|20.06|19.89|20.09|19.92|20.06|19.89|14
1638080100000|2021-11-28 06:15:00|20.05|19.88|20.09|19.92|20.11|19.94|20.04|19.87|37
1638080400000|2021-11-28 06:20:00|20.1|19.93|20.12|19.95|20.12|19.95|20.1|19.93|15
1638080700000|2021-11-28 06:25:00|20.13|19.96|20.13|19.96|20.13|19.96|20.11|19.94|25
1638081000000|2021-11-28 06:30:00|20.12|19.95|20.11|19.94|20.15|19.98|20.1|19.93|30
1638081300000|2021-11-28 06:35:00|20.1|19.93|20.17|20|20.19|20.02|20.09|19.92|47
1638081600000|2021-11-28 06:40:00|20.16|19.99|20.14|19.97|20.16|19.99|20.13|19.96|55
1638081900000|2021-11-28 06:45:00|20.15|19.98|20.22|20.05|20.22|20.05|20.14|19.97|38
1638082200000|2021-11-28 06:50:00|20.21|20.04|20.21|20.04|20.23|20.06|20.2|20.03|31
1638082500000|2021-11-28 06:55:00|20.2|20.03|20.18|20.01|20.2|20.03|20.16|19.99|11
1638082800000|2021-11-28 07:00:00|20.17|20|20.14|19.97|20.17|20|20.14|19.97|8
1638083100000|2021-11-28 07:05:00|20.13|19.96|20.14|19.97|20.14|19.97|20.11|19.94|22
1638083400000|2021-11-28 07:10:00|20.15|19.98|20.17|20|20.18|20.01|20.14|19.97|23
1638083700000|2021-11-28 07:15:00|20.16|19.99|20.15|19.98|20.16|19.99|20.15|19.98|4
1638084000000|2021-11-28 07:20:00|20.16|19.99|20.17|20|20.18|20.01|20.16|19.99|32
1638084300000|2021-11-28 07:25:00|20.16|19.99|20.17|20|20.17|20|20.14|19.97|48
1638084600000|2021-11-28 07:30:00|20.16|19.99|20.17|20|20.18|20.01|20.15|19.98|22
1638084900000|2021-11-28 07:35:00|20.16|19.99|20.23|20.06|20.24|20.07|20.14|19.97|26
1638085200000|2021-11-28 07:40:00|20.22|20.05|20.2|20.03|20.22|20.05|20.19|20.02|13
1638085500000|2021-11-28 07:45:00|20.19|20.02|20.22|20.05|20.22|20.05|20.19|20.02|14
1638085800000|2021-11-28 07:50:00|20.23|20.06|20.23|20.06|20.25|20.08|20.22|20.05|17
1638086100000|2021-11-28 07:55:00|20.22|20.05|20.21|20.04|20.23|20.06|20.2|20.03|8
1638086400000|2021-11-28 08:00:00|20.2|20.03|20.17|20|20.22|20.05|20.17|20|20
1638086700000|2021-11-28 08:05:00|20.16|19.99|20.18|20.01|20.19|20.02|20.16|19.99|15
1638087000000|2021-11-28 08:10:00|20.19|20.02|20.25|20.08|20.25|20.08|20.19|20.02|27
1638087300000|2021-11-28 08:15:00|20.24|20.07|20.22|20.05|20.27|20.1|20.22|20.05|15
1638087600000|2021-11-28 08:20:00|20.21|20.04|20.2|20.03|20.22|20.05|20.19|20.02|12
1638087900000|2021-11-28 08:25:00|20.19|20.02|20.17|20|20.19|20.02|20.17|20|15
1638088200000|2021-11-28 08:30:00|20.18|20.01|20.1|19.93|20.18|20.01|20.1|19.93|29
1638088500000|2021-11-28 08:35:00|20.11|19.94|20.11|19.94|20.12|19.95|20.09|19.92|43
1638088800000|2021-11-28 08:40:00|20.1|19.93|20.11|19.94|20.12|19.95|20.1|19.93|20
1638089100000|2021-11-28 08:45:00|20.12|19.95|20.04|19.87|20.12|19.95|20.01|19.84|25
1638089400000|2021-11-28 08:50:00|20.05|19.88|20.04|19.87|20.06|19.89|20.03|19.86|18
1638089700000|2021-11-28 08:55:00|20.05|19.88|20.07|19.9|20.07|19.9|20.04|19.87|17
1638090000000|2021-11-28 09:00:00|20.08|19.91|20.05|19.88|20.08|19.91|20.04|19.87|36
1638090300000|2021-11-28 09:05:00|20.04|19.87|20.06|19.89|20.07|19.9|20.02|19.85|34
1638090600000|2021-11-28 09:10:00|20.07|19.9|20.07|19.9|20.09|19.92|20.06|19.89|17
1638090900000|2021-11-28 09:15:00|20.06|19.89|20.01|19.84|20.06|19.89|20.01|19.84|28
1638091200000|2021-11-28 09:20:00|20|19.83|20|19.83|20.01|19.84|19.98|19.81|27
1638091500000|2021-11-28 09:25:00|20.01|19.84|20.02|19.85|20.04|19.87|20|19.83|36
1638091800000|2021-11-28 09:30:00|20.03|19.86|20.02|19.85|20.04|19.87|20.02|19.85|12
1638092100000|2021-11-28 09:35:00|20.03|19.86|20.04|19.87|20.05|19.88|20.02|19.85|26
1638092400000|2021-11-28 09:40:00|20.05|19.88|20.09|19.92|20.1|19.93|20.04|19.87|39
1638092700000|2021-11-28 09:45:00|20.08|19.91|20.11|19.94|20.12|19.95|20.06|19.89|36
1638093000000|2021-11-28 09:50:00|20.12|19.95|20.12|19.95|20.16|19.99|20.11|19.94|33
1638093300000|2021-11-28 09:55:00|20.13|19.96|20.13|19.96|20.15|19.98|20.12|19.95|33
1638093600000|2021-11-28 10:00:00|20.12|19.95|20.07|19.9|20.13|19.96|20.06|19.89|26
1638093900000|2021-11-28 10:05:00|20.06|19.89|20.08|19.91|20.09|19.92|20.06|19.89|31
1638094200000|2021-11-28 10:10:00|20.09|19.92|20.11|19.94|20.11|19.94|20.08|19.91|31
1638094500000|2021-11-28 10:15:00|20.1|19.93|20.08|19.91|20.1|19.93|20.07|19.9|27
1638094800000|2021-11-28 10:20:00|20.09|19.92|20.12|19.95|20.12|19.95|20.09|19.92|10
1638095100000|2021-11-28 10:25:00|20.11|19.94|20.11|19.94|20.13|19.96|20.11|19.94|23
1638095400000|2021-11-28 10:30:00|20.12|19.95|20.18|20.01|20.18|20.01|20.12|19.95|17
1638095700000|2021-11-28 10:35:00|20.17|20|20.18|20.01|20.18|20.01|20.16|19.99|14
1638096000000|2021-11-28 10:40:00|20.19|20.02|20.21|20.04|20.22|20.05|20.18|20.01|23
1638096300000|2021-11-28 10:45:00|20.22|20.05|20.29|20.12|20.32|20.15|20.21|20.04|61
1638096600000|2021-11-28 10:50:00|20.3|20.13|20.31|20.14|20.33|20.16|20.29|20.12|54
1638096900000|2021-11-28 10:55:00|20.3|20.13|20.25|20.08|20.31|20.14|20.25|20.08|42
1638097200000|2021-11-28 11:00:00|20.26|20.09|20.29|20.12|20.31|20.14|20.25|20.08|42
1638097500000|2021-11-28 11:05:00|20.3|20.13|20.24|20.07|20.3|20.13|20.24|20.07|17
1638097800000|2021-11-28 11:10:00|20.25|20.08|20.19|20.02|20.26|20.09|20.19|20.02|25
1638098100000|2021-11-28 11:15:00|20.2|20.03|20.2|20.03|20.21|20.04|20.19|20.02|11
1638098400000|2021-11-28 11:20:00|20.21|20.04|20.23|20.06|20.24|20.07|20.18|20.01|59
1638098700000|2021-11-28 11:25:00|20.22|20.05|20.23|20.06|20.24|20.07|20.22|20.05|24
1638099000000|2021-11-28 11:30:00|20.22|20.05|20.22|20.05|20.22|20.05|20.21|20.04|17
1638099300000|2021-11-28 11:35:00|20.21|20.04|20.19|20.02|20.22|20.05|20.19|20.02|9
1638099600000|2021-11-28 11:40:00|20.18|20.01|20.15|19.98|20.18|20.01|20.15|19.98|16
1638099900000|2021-11-28 11:45:00|20.14|19.97|20.14|19.97|20.16|19.99|20.14|19.97|11
1638100200000|2021-11-28 11:50:00|20.15|19.98|20.17|20|20.17|20|20.14|19.97|5
1638100500000|2021-11-28 11:55:00|20.16|19.99|20.16|19.99|20.19|20.02|20.16|19.99|29
1638100800000|2021-11-28 12:00:00|20.17|20|20.15|19.98|20.2|20.03|20.13|19.96|23
1638101100000|2021-11-28 12:05:00|20.14|19.97|20.14|19.97|20.16|19.99|20.14|19.97|27
1638101400000|2021-11-28 12:10:00|20.15|19.98|20.18|20.01|20.18|20.01|20.15|19.98|10
1638101700000|2021-11-28 12:15:00|20.19|20.02|20.16|19.99|20.19|20.02|20.13|19.96|42
1638102000000|2021-11-28 12:20:00|20.15|19.98|20.09|19.92|20.16|19.99|20.08|19.91|21
1638102300000|2021-11-28 12:25:00|20.08|19.91|20.08|19.91|20.09|19.92|20.03|19.86|33
1638102600000|2021-11-28 12:30:00|20.07|19.9|20.12|19.95|20.12|19.95|20.06|19.89|40
1638102900000|2021-11-28 12:35:00|20.13|19.96|20.12|19.95|20.13|19.96|20.09|19.92|28
1638103200000|2021-11-28 12:40:00|20.13|19.96|20.1|19.93|20.13|19.96|20.09|19.92|26
1638103500000|2021-11-28 12:45:00|20.11|19.94|20.16|19.99|20.16|19.99|20.1|19.93|16
1638103800000|2021-11-28 12:50:00|20.15|19.98|20.14|19.97|20.15|19.98|20.13|19.96|6
1638104100000|2021-11-28 12:55:00|20.15|19.98|20.14|19.97|20.17|20|20.12|19.95|36
1638104400000|2021-11-28 13:00:00|20.15|19.98|20.15|19.98|20.18|20.01|20.14|19.97|41
1638104700000|2021-11-28 13:05:00|20.14|19.97|20.12|19.95|20.15|19.98|20.09|19.92|27
1638105000000|2021-11-28 13:10:00|20.11|19.94|20.1|19.93|20.11|19.94|20.09|19.92|30
1638105300000|2021-11-28 13:15:00|20.11|19.94|20.09|19.92|20.11|19.94|20.09|19.92|19
1638105600000|2021-11-28 13:20:00|20.08|19.91|20.11|19.94|20.11|19.94|20.08|19.91|16
1638105900000|2021-11-28 13:25:00|20.12|19.95|20.1|19.93|20.12|19.95|20.1|19.93|19
1638106200000|2021-11-28 13:30:00|20.11|19.94|20.08|19.91|20.11|19.94|20.08|19.91|10
1638106500000|2021-11-28 13:35:00|20.07|19.9|20.07|19.9|20.08|19.91|20.06|19.89|9
1638106800000|2021-11-28 13:40:00|20.08|19.91|20.05|19.88|20.08|19.91|20.05|19.88|12
1638107100000|2021-11-28 13:45:00|20.04|19.87|20.11|19.94|20.11|19.94|20.04|19.87|9
1638107400000|2021-11-28 13:50:00|20.1|19.93|20.08|19.91|20.11|19.94|20.06|19.89|17
1638107700000|2021-11-28 13:55:00|20.07|19.9|20.07|19.9|20.08|19.91|20.05|19.88|21
1638108000000|2021-11-28 14:00:00|20.08|19.91|20.11|19.94|20.11|19.94|20.08|19.91|14
1638108300000|2021-11-28 14:05:00|20.1|19.93|20.03|19.86|20.11|19.94|20.02|19.85|32
1638108600000|2021-11-28 14:10:00|20.04|19.87|19.97|19.8|20.05|19.88|19.95|19.78|44
1638108900000|2021-11-28 14:15:00|19.98|19.81|20.04|19.87|20.05|19.88|19.92|19.75|47
1638109200000|2021-11-28 14:20:00|20.03|19.86|20.04|19.87|20.05|19.88|20.02|19.85|18
1638109500000|2021-11-28 14:25:00|20.05|19.88|20.06|19.89|20.11|19.94|20.05|19.88|44
1638109800000|2021-11-28 14:30:00|20.05|19.88|20.09|19.92|20.1|19.93|20.05|19.88|45
1638110100000|2021-11-28 14:35:00|20.1|19.93|20.05|19.88|20.1|19.93|20.04|19.87|28
1638110400000|2021-11-28 14:40:00|20.04|19.87|19.98|19.81|20.04|19.87|19.97|19.8|31
1638110700000|2021-11-28 14:45:00|19.99|19.82|20.01|19.84|20.02|19.85|19.98|19.81|33
1638111000000|2021-11-28 14:50:00|20.02|19.85|20.04|19.87|20.06|19.89|20|19.83|17
1638111300000|2021-11-28 14:55:00|20.05|19.88|20.05|19.88|20.06|19.89|20.04|19.87|13
1638111600000|2021-11-28 15:00:00|20.06|19.89|20.08|19.91|20.09|19.92|20.06|19.89|25
1638111900000|2021-11-28 15:05:00|20.07|19.9|20.06|19.89|20.08|19.91|20.03|19.86|30
1638112200000|2021-11-28 15:10:00|20.05|19.88|20.05|19.88|20.06|19.89|20.04|19.87|13
1638112500000|2021-11-28 15:15:00|20.06|19.89|20.03|19.86|20.07|19.9|20.03|19.86|14
1638112800000|2021-11-28 15:20:00|20.02|19.85|20.01|19.84|20.02|19.85|20|19.83|16
1638113100000|2021-11-28 15:25:00|20.02|19.85|20.01|19.84|20.03|19.86|20|19.83|38
1638113400000|2021-11-28 15:30:00|20|19.83|20.04|19.87|20.04|19.87|20|19.83|43
1638113700000|2021-11-28 15:35:00|20.05|19.88|20.08|19.91|20.08|19.91|20.04|19.87|40
1638114000000|2021-11-28 15:40:00|20.09|19.92|20.09|19.92|20.11|19.94|20.08|19.91|11
1638114300000|2021-11-28 15:45:00|20.1|19.93|20.09|19.92|20.1|19.93|20.08|19.91|26
1638114600000|2021-11-28 15:50:00|20.08|19.91|20.06|19.89|20.09|19.92|20.06|19.89|11
1638114900000|2021-11-28 15:55:00|20.07|19.9|20.04|19.87|20.07|19.9|20.04|19.87|36
1638115200000|2021-11-28 16:00:00|20.03|19.86|20.02|19.85|20.03|19.86|20.02|19.85|18
1638115500000|2021-11-28 16:05:00|20.03|19.86|19.97|19.8|20.03|19.86|19.97|19.8|23
1638115800000|2021-11-28 16:10:00|19.98|19.81|19.95|19.78|19.98|19.81|19.92|19.75|34
1638116100000|2021-11-28 16:15:00|19.94|19.77|19.95|19.78|19.96|19.79|19.88|19.71|46
1638116400000|2021-11-28 16:20:00|19.94|19.77|19.89|19.72|19.95|19.78|19.89|19.72|22
1638116700000|2021-11-28 16:25:00|19.9|19.73|19.87|19.7|19.9|19.73|19.84|19.67|41
1638117000000|2021-11-28 16:30:00|19.86|19.69|19.88|19.71|19.9|19.73|19.86|19.69|29
1638117300000|2021-11-28 16:35:00|19.89|19.72|19.86|19.69|19.91|19.74|19.86|19.69|20
1638117600000|2021-11-28 16:40:00|19.87|19.7|19.8|19.63|19.88|19.71|19.8|19.63|44
1638117900000|2021-11-28 16:45:00|19.81|19.64|19.85|19.68|19.87|19.7|19.8|19.63|50
1638118200000|2021-11-28 16:50:00|19.84|19.67|19.87|19.7|19.88|19.71|19.84|19.67|26
1638118500000|2021-11-28 16:55:00|19.88|19.71|19.91|19.74|19.92|19.75|19.87|19.7|24
1638118800000|2021-11-28 17:00:00|19.92|19.75|19.92|19.75|19.95|19.78|19.88|19.71|33
1638119100000|2021-11-28 17:05:00|19.93|19.76|19.99|19.82|19.99|19.82|19.93|19.76|21
1638119400000|2021-11-28 17:10:00|19.98|19.81|19.99|19.82|20|19.83|19.98|19.81|16
1638119700000|2021-11-28 17:15:00|20|19.83|19.94|19.77|20|19.83|19.9|19.73|38
1638120000000|2021-11-28 17:20:00|19.93|19.76|19.86|19.69|19.95|19.78|19.85|19.68|25
1638120300000|2021-11-28 17:25:00|19.87|19.7|19.86|19.69|19.95|19.78|19.86|19.69|51
1638120600000|2021-11-28 17:30:00|19.85|19.68|19.83|19.66|19.88|19.71|19.82|19.65|62
1638120900000|2021-11-28 17:35:00|19.82|19.65|19.64|19.47|19.83|19.66|19.64|19.47|90
1638121200000|2021-11-28 17:40:00|19.65|19.48|19.62|19.45|19.65|19.48|19.59|19.42|98
1638121500000|2021-11-28 17:45:00|19.61|19.44|19.62|19.45|19.63|19.46|19.54|19.37|56
1638121800000|2021-11-28 17:50:00|19.63|19.46|19.7|19.53|19.76|19.59|19.63|19.46|74
1638122100000|2021-11-28 17:55:00|19.71|19.54|19.68|19.51|19.73|19.56|19.67|19.5|28
1638122400000|2021-11-28 18:00:00|19.67|19.5|19.73|19.56|19.75|19.58|19.66|19.49|33
1638122700000|2021-11-28 18:05:00|19.72|19.55|19.73|19.56|19.74|19.57|19.69|19.52|50
1638123000000|2021-11-28 18:10:00|19.72|19.55|19.67|19.5|19.72|19.55|19.65|19.48|57
1638123300000|2021-11-28 18:15:00|19.66|19.49|19.58|19.41|19.7|19.53|19.58|19.41|39
1638123600000|2021-11-28 18:20:00|19.57|19.4|19.51|19.34|19.58|19.41|19.47|19.3|75
1638123900000|2021-11-28 18:25:00|19.52|19.35|19.46|19.29|19.53|19.36|19.44|19.27|94
1638124200000|2021-11-28 18:30:00|19.47|19.3|19.51|19.34|19.52|19.35|19.46|19.29|59
1638124500000|2021-11-28 18:35:00|19.5|19.33|19.43|19.26|19.56|19.39|19.41|19.24|82
1638124800000|2021-11-28 18:40:00|19.44|19.27|19.51|19.34|19.56|19.39|19.32|19.15|126
1638125100000|2021-11-28 18:45:00|19.52|19.35|19.69|19.52|19.71|19.54|19.52|19.35|127
1638125400000|2021-11-28 18:50:00|19.7|19.53|19.67|19.5|19.7|19.53|19.58|19.41|106
1638125700000|2021-11-28 18:55:00|19.68|19.51|19.72|19.55|19.73|19.56|19.68|19.51|72
1638126000000|2021-11-28 19:00:00|19.73|19.56|19.77|19.6|19.78|19.61|19.7|19.53|55
1638126300000|2021-11-28 19:05:00|19.76|19.59|19.87|19.7|19.87|19.7|19.75|19.58|52
1638126600000|2021-11-28 19:10:00|19.88|19.71|19.92|19.75|19.94|19.77|19.86|19.69|72
1638126900000|2021-11-28 19:15:00|19.93|19.76|19.85|19.68|19.93|19.76|19.82|19.65|47
1638127200000|2021-11-28 19:20:00|19.84|19.67|19.82|19.65|19.84|19.67|19.81|19.64|31
1638127500000|2021-11-28 19:25:00|19.81|19.64|19.83|19.66|19.83|19.66|19.8|19.63|29
1638127800000|2021-11-28 19:30:00|19.84|19.67|19.88|19.71|19.9|19.73|19.83|19.66|35
1638128100000|2021-11-28 19:35:00|19.89|19.72|19.97|19.8|20|19.83|19.89|19.72|57
1638128400000|2021-11-28 19:40:00|19.98|19.81|19.92|19.75|20|19.83|19.91|19.74|45
1638128700000|2021-11-28 19:45:00|19.93|19.76|19.96|19.79|19.99|19.82|19.93|19.76|26
1638129000000|2021-11-28 19:50:00|19.97|19.8|19.97|19.8|19.98|19.81|19.96|19.79|11
1638129300000|2021-11-28 19:55:00|19.96|19.79|19.93|19.76|19.97|19.8|19.91|19.74|44
1638129600000|2021-11-28 20:00:00|19.94|19.77|20|19.83|20|19.83|19.94|19.77|25
1638129900000|2021-11-28 20:05:00|19.99|19.82|20|19.83|20.01|19.84|19.98|19.81|35
1638130200000|2021-11-28 20:10:00|19.99|19.82|20.01|19.84|20.01|19.84|19.97|19.8|25
1638130500000|2021-11-28 20:15:00|20|19.83|19.98|19.81|20|19.83|19.98|19.81|21
1638130800000|2021-11-28 20:20:00|19.97|19.8|19.97|19.8|19.97|19.8|19.94|19.77|15
1638131100000|2021-11-28 20:25:00|19.98|19.81|19.96|19.79|19.98|19.81|19.94|19.77|37
1638131400000|2021-11-28 20:30:00|19.97|19.8|20|19.83|20.02|19.85|19.97|19.8|34
1638131700000|2021-11-28 20:35:00|20.01|19.84|20.06|19.89|20.06|19.89|20.01|19.84|26
1638132000000|2021-11-28 20:40:00|20.07|19.9|20.04|19.87|20.08|19.91|20.03|19.86|22
1638132300000|2021-11-28 20:45:00|20.05|19.88|20.06|19.89|20.09|19.92|20.04|19.87|34
1638132600000|2021-11-28 20:50:00|20.07|19.9|20.09|19.92|20.09|19.92|20.06|19.89|15
1638132900000|2021-11-28 20:55:00|20.1|19.93|20.12|19.95|20.13|19.96|20.09|19.92|13
1638133200000|2021-11-28 21:00:00|20.13|19.96|20.16|19.99|20.17|20|20.12|19.95|41
1638133500000|2021-11-28 21:05:00|20.17|20|20.15|19.98|20.18|20.01|20.14|19.97|23
1638133800000|2021-11-28 21:10:00|20.14|19.97|20.16|19.99|20.18|20.01|20.14|19.97|15
1638134100000|2021-11-28 21:15:00|20.17|20|20.2|20.03|20.21|20.04|20.17|20|10
1638134400000|2021-11-28 21:20:00|20.21|20.04|20.23|20.06|20.24|20.07|20.2|20.03|23
1638134700000|2021-11-28 21:25:00|20.24|20.07|20.34|20.17|20.34|20.17|20.23|20.06|42
1638135000000|2021-11-28 21:30:00|20.33|20.16|20.33|20.16|20.37|20.2|20.31|20.14|65
1638135300000|2021-11-28 21:35:00|20.32|20.15|20.52|20.35|20.52|20.35|20.3|20.13|56
1638135600000|2021-11-28 21:40:00|20.53|20.36|20.55|20.38|20.58|20.41|20.49|20.32|76
1638135900000|2021-11-28 21:45:00|20.56|20.39|20.54|20.37|20.58|20.41|20.51|20.34|63
1638136200000|2021-11-28 21:50:00|20.55|20.38|20.64|20.47|20.64|20.47|20.51|20.34|63
1638136500000|2021-11-28 21:55:00|20.65|20.48|20.59|20.42|20.65|20.48|20.56|20.39|77
1638136800000|2021-11-28 22:00:00|20.6|20.43|20.69|20.52|20.71|20.54|20.6|20.43|61
1638137100000|2021-11-28 22:05:00|20.7|20.53|20.7|20.53|20.76|20.59|20.68|20.51|90
1638137400000|2021-11-28 22:10:00|20.71|20.54|20.64|20.47|20.71|20.54|20.59|20.42|110
1638137700000|2021-11-28 22:15:00|20.63|20.46|20.6|20.43|20.68|20.51|20.58|20.41|76
1638138000000|2021-11-28 22:20:00|20.59|20.42|20.55|20.38|20.63|20.46|20.55|20.38|37
1638138300000|2021-11-28 22:25:00|20.56|20.39|20.49|20.32|20.56|20.39|20.48|20.31|28
1638138600000|2021-11-28 22:30:00|20.5|20.33|20.48|20.31|20.5|20.33|20.48|20.31|15
1638138900000|2021-11-28 22:35:00|20.49|20.32|20.5|20.33|20.5|20.33|20.49|20.32|16
1638139200000|2021-11-28 22:40:00|20.49|20.32|20.49|20.32|20.52|20.35|20.49|20.32|15
1638139500000|2021-11-28 22:45:00|20.48|20.31|20.47|20.3|20.52|20.35|20.45|20.28|24
1638139800000|2021-11-28 22:50:00|20.46|20.29|20.46|20.29|20.47|20.3|20.45|20.28|19
1638140100000|2021-11-28 22:55:00|20.45|20.28|20.39|20.22|20.45|20.28|20.38|20.21|39
1638140400000|2021-11-28 23:00:00|20.38|20.21|20.48|20.31|20.48|20.31|20.38|20.21|55
1638140700000|2021-11-28 23:05:00|20.49|20.32|20.67|20.5|20.67|20.5|20.49|20.32|58
1638141000000|2021-11-28 23:10:00|20.68|20.51|20.59|20.42|20.72|20.55|20.57|20.4|63
1638141300000|2021-11-28 23:15:00|20.6|20.43|20.7|20.53|20.72|20.55|20.6|20.43|75
1638141600000|2021-11-28 23:20:00|20.69|20.52|20.71|20.54|20.73|20.56|20.68|20.51|68
1638141900000|2021-11-28 23:25:00|20.7|20.53|20.76|20.59|20.77|20.6|20.7|20.53|27
1638142200000|2021-11-28 23:30:00|20.77|20.6|20.76|20.59|20.8|20.63|20.74|20.57|46
1638142500000|2021-11-28 23:35:00|20.75|20.58|20.77|20.6|20.81|20.64|20.73|20.56|54
1638142800000|2021-11-28 23:40:00|20.78|20.61|20.74|20.57|20.78|20.61|20.74|20.57|37
1638143100000|2021-11-28 23:45:00|20.73|20.56|20.82|20.65|20.82|20.65|20.73|20.56|52
1638143400000|2021-11-28 23:50:00|20.83|20.66|20.82|20.65|20.86|20.69|20.79|20.62|46
1638143700000|2021-11-28 23:55:00|20.83|20.66|20.86|20.69|20.87|20.7|20.8|20.63|42
1638144000000|2021-11-29 00:00:00|20.85|20.68|20.89|20.72|20.91|20.74|20.85|20.68|83
1638144300000|2021-11-29 00:05:00|20.9|20.73|20.81|20.64|20.9|20.73|20.8|20.63|48
1638144600000|2021-11-29 00:10:00|20.82|20.65|20.83|20.66|20.86|20.69|20.8|20.63|37
1638144900000|2021-11-29 00:15:00|20.82|20.65|20.79|20.62|20.83|20.66|20.77|20.6|34
1638145200000|2021-11-29 00:20:00|20.8|20.63|20.79|20.62|20.8|20.63|20.75|20.58|53
1638145500000|2021-11-29 00:25:00|20.8|20.63|20.92|20.75|20.92|20.75|20.76|20.59|76
1638145800000|2021-11-29 00:30:00|20.91|20.74|20.95|20.78|20.96|20.79|20.89|20.72|59
1638146100000|2021-11-29 00:35:00|20.96|20.79|20.85|20.68|20.96|20.79|20.84|20.67|45
1638146400000|2021-11-29 00:40:00|20.84|20.67|20.83|20.66|20.86|20.69|20.81|20.64|36
1638146700000|2021-11-29 00:45:00|20.84|20.67|20.82|20.65|20.84|20.67|20.78|20.61|35
1638147000000|2021-11-29 00:50:00|20.81|20.64|20.82|20.65|20.86|20.69|20.81|20.64|53
1638147300000|2021-11-29 00:55:00|20.83|20.66|20.87|20.7|20.88|20.71|20.8|20.63|49
1638147600000|2021-11-29 01:00:00|20.86|20.69|20.89|20.72|20.89|20.72|20.84|20.67|44
1638147900000|2021-11-29 01:05:00|20.88|20.71|20.87|20.7|20.9|20.73|20.86|20.69|24
1638148200000|2021-11-29 01:10:00|20.86|20.69|20.8|20.63|20.93|20.76|20.79|20.62|70
1638148500000|2021-11-29 01:15:00|20.79|20.62|20.85|20.68|20.87|20.7|20.79|20.62|73
1638148800000|2021-11-29 01:20:00|20.84|20.67|20.83|20.66|20.88|20.71|20.83|20.66|30
1638149100000|2021-11-29 01:25:00|20.82|20.65|20.76|20.59|20.82|20.65|20.74|20.57|32
1638149400000|2021-11-29 01:30:00|20.77|20.6|20.78|20.61|20.78|20.61|20.73|20.56|23
1638149700000|2021-11-29 01:35:00|20.77|20.6|20.76|20.59|20.82|20.65|20.76|20.59|42
1638150000000|2021-11-29 01:40:00|20.77|20.6|20.77|20.6|20.77|20.6|20.75|20.58|23
1638150300000|2021-11-29 01:45:00|20.76|20.59|20.74|20.57|20.78|20.61|20.74|20.57|19
1638150600000|2021-11-29 01:50:00|20.75|20.58|20.82|20.65|20.82|20.65|20.74|20.57|28
1638150900000|2021-11-29 01:55:00|20.81|20.64|20.8|20.63|20.82|20.65|20.79|20.62|24
1638151200000|2021-11-29 02:00:00|20.79|20.62|20.77|20.6|20.8|20.63|20.75|20.58|21
1638151500000|2021-11-29 02:05:00|20.76|20.59|20.75|20.58|20.78|20.61|20.74|20.57|30
1638151800000|2021-11-29 02:10:00|20.76|20.59|20.76|20.59|20.78|20.61|20.75|20.58|15
1638152100000|2021-11-29 02:15:00|20.75|20.58|20.75|20.58|20.77|20.6|20.73|20.56|28
1638152400000|2021-11-29 02:20:00|20.74|20.57|20.68|20.51|20.75|20.58|20.67|20.5|44
1638152700000|2021-11-29 02:25:00|20.69|20.52|20.68|20.51|20.71|20.54|20.66|20.49|22
1638153000000|2021-11-29 02:30:00|20.67|20.5|20.66|20.49|20.68|20.51|20.66|20.49|22
1638153300000|2021-11-29 02:35:00|20.65|20.48|20.65|20.48|20.68|20.51|20.65|20.48|15
1638153600000|2021-11-29 02:40:00|20.66|20.49|20.6|20.43|20.66|20.49|20.59|20.42|44
1638153900000|2021-11-29 02:45:00|20.61|20.44|20.59|20.42|20.61|20.44|20.59|20.42|5
1638154200000|2021-11-29 02:50:00|20.58|20.41|20.61|20.44|20.62|20.45|20.58|20.41|20
1638154500000|2021-11-29 02:55:00|20.62|20.45|20.59|20.42|20.62|20.45|20.58|20.41|24
1638154800000|2021-11-29 03:00:00|20.58|20.41|20.58|20.41|20.6|20.43|20.57|20.4|13
1638155100000|2021-11-29 03:05:00|20.57|20.4|20.59|20.42|20.59|20.42|20.57|20.4|21
1638155400000|2021-11-29 03:10:00|20.58|20.41|20.59|20.42|20.59|20.42|20.57|20.4|30
1638155700000|2021-11-29 03:15:00|20.6|20.43|20.58|20.41|20.6|20.43|20.57|20.4|23
1638156000000|2021-11-29 03:20:00|20.57|20.4|20.56|20.39|20.59|20.42|20.55|20.38|16
1638156300000|2021-11-29 03:25:00|20.55|20.38|20.59|20.42|20.6|20.43|20.55|20.38|23
1638156600000|2021-11-29 03:30:00|20.58|20.41|20.56|20.39|20.6|20.43|20.56|20.39|23
1638156900000|2021-11-29 03:35:00|20.57|20.4|20.64|20.47|20.68|20.51|20.57|20.4|38
1638157200000|2021-11-29 03:40:00|20.65|20.48|20.64|20.47|20.66|20.49|20.64|20.47|24
1638157500000|2021-11-29 03:45:00|20.63|20.46|20.6|20.43|20.64|20.47|20.6|20.43|40
1638157800000|2021-11-29 03:50:00|20.61|20.44|20.63|20.46|20.65|20.48|20.6|20.43|35
1638158100000|2021-11-29 03:55:00|20.64|20.47|20.63|20.46|20.66|20.49|20.61|20.44|39
1638158400000|2021-11-29 04:00:00|20.62|20.45|20.67|20.5|20.68|20.51|20.61|20.44|63
1638158700000|2021-11-29 04:05:00|20.68|20.51|20.63|20.46|20.7|20.53|20.63|20.46|42
1638159000000|2021-11-29 04:10:00|20.62|20.45|20.65|20.48|20.65|20.48|20.6|20.43|56
1638159300000|2021-11-29 04:15:00|20.64|20.47|20.61|20.44|20.65|20.48|20.6|20.43|28
1638159600000|2021-11-29 04:20:00|20.62|20.45|20.61|20.44|20.62|20.45|20.59|20.42|36
1638159900000|2021-11-29 04:25:00|20.6|20.43|20.62|20.45|20.65|20.48|20.6|20.43|38
1638160200000|2021-11-29 04:30:00|20.63|20.46|20.63|20.46|20.64|20.47|20.61|20.44|44
1638160500000|2021-11-29 04:35:00|20.64|20.47|20.68|20.51|20.68|20.51|20.63|20.46|33
1638160800000|2021-11-29 04:40:00|20.69|20.52|20.67|20.5|20.7|20.53|20.66|20.49|45
1638161100000|2021-11-29 04:45:00|20.68|20.51|20.64|20.47|20.69|20.52|20.63|20.46|27
1638161400000|2021-11-29 04:50:00|20.63|20.46|20.59|20.42|20.63|20.46|20.58|20.41|29
1638161700000|2021-11-29 04:55:00|20.6|20.43|20.56|20.39|20.61|20.44|20.56|20.39|15
1638162000000|2021-11-29 05:00:00|20.57|20.4|20.6|20.43|20.6|20.43|20.55|20.38|28
1638162300000|2021-11-29 05:05:00|20.59|20.42|20.56|20.39|20.6|20.43|20.56|20.39|25
1638162600000|2021-11-29 05:10:00|20.55|20.38|20.55|20.38|20.58|20.41|20.55|20.38|21
1638162900000|2021-11-29 05:15:00|20.56|20.39|20.58|20.41|20.58|20.41|20.55|20.38|47
1638163200000|2021-11-29 05:20:00|20.59|20.42|20.6|20.43|20.6|20.43|20.57|20.4|24
1638163500000|2021-11-29 05:25:00|20.59|20.42|20.58|20.41|20.6|20.43|20.57|20.4|24
1638163800000|2021-11-29 05:30:00|20.59|20.42|20.59|20.42|20.59|20.42|20.57|20.4|31
1638164100000|2021-11-29 05:35:00|20.58|20.41|20.59|20.42|20.6|20.43|20.58|20.41|32
1638164400000|2021-11-29 05:40:00|20.58|20.41|20.59|20.42|20.6|20.43|20.58|20.41|24
1638164700000|2021-11-29 05:45:00|20.6|20.43|20.65|20.48|20.65|20.48|20.6|20.43|20
1638165000000|2021-11-29 05:50:00|20.64|20.47|20.63|20.46|20.67|20.5|20.63|20.46|30
1638165300000|2021-11-29 05:55:00|20.62|20.45|20.64|20.47|20.65|20.48|20.61|20.44|35
1638165600000|2021-11-29 06:00:00|20.65|20.48|20.68|20.51|20.69|20.52|20.64|20.47|18
1638165900000|2021-11-29 06:05:00|20.67|20.5|20.69|20.52|20.69|20.52|20.67|20.5|21
1638166200000|2021-11-29 06:10:00|20.68|20.51|20.69|20.52|20.7|20.53|20.68|20.51|40
1638166500000|2021-11-29 06:15:00|20.68|20.51|20.67|20.5|20.69|20.52|20.67|20.5|16
1638166800000|2021-11-29 06:20:00|20.68|20.51|20.64|20.47|20.68|20.51|20.63|20.46|23
1638167100000|2021-11-29 06:25:00|20.63|20.46|20.66|20.49|20.66|20.49|20.63|20.46|40
1638167400000|2021-11-29 06:30:00|20.67|20.5|20.66|20.49|20.67|20.5|20.66|20.49|28
1638167700000|2021-11-29 06:35:00|20.65|20.48|20.66|20.49|20.66|20.49|20.64|20.47|24
1638168000000|2021-11-29 06:40:00|20.67|20.5|20.76|20.59|20.78|20.61|20.66|20.49|32
1638168300000|2021-11-29 06:45:00|20.77|20.6|20.79|20.62|20.81|20.64|20.77|20.6|21
1638168600000|2021-11-29 06:50:00|20.78|20.61|20.76|20.59|20.79|20.62|20.74|20.57|47
1638168900000|2021-11-29 06:55:00|20.75|20.58|20.81|20.64|20.81|20.64|20.72|20.55|35
1638169200000|2021-11-29 07:00:00|20.82|20.65|20.81|20.64|20.88|20.71|20.81|20.64|52
1638169500000|2021-11-29 07:05:00|20.8|20.63|20.74|20.57|20.8|20.63|20.73|20.56|28
1638169800000|2021-11-29 07:10:00|20.73|20.56|20.79|20.62|20.8|20.63|20.73|20.56|25
1638170100000|2021-11-29 07:15:00|20.8|20.63|20.79|20.62|20.8|20.63|20.77|20.6|30
1638170400000|2021-11-29 07:20:00|20.81|20.64|20.82|20.65|20.82|20.65|20.8|20.63|16
1638170700000|2021-11-29 07:25:00|20.83|20.66|20.87|20.7|20.87|20.7|20.82|20.65|23
1638171000000|2021-11-29 07:30:00|20.86|20.69|20.85|20.68|20.87|20.7|20.84|20.67|38
1638171300000|2021-11-29 07:35:00|20.84|20.67|20.82|20.65|20.86|20.69|20.82|20.65|41
1638171600000|2021-11-29 07:40:00|20.81|20.64|20.78|20.61|20.84|20.67|20.78|20.61|35
1638171900000|2021-11-29 07:45:00|20.77|20.6|20.76|20.59|20.79|20.62|20.75|20.58|28
1638172200000|2021-11-29 07:50:00|20.75|20.58|20.77|20.6|20.77|20.6|20.75|20.58|31
1638172500000|2021-11-29 07:55:00|20.76|20.59|20.77|20.6|20.78|20.61|20.76|20.59|20
1638172800000|2021-11-29 08:00:00|20.78|20.61|20.82|20.65|20.82|20.65|20.77|20.6|33
1638173100000|2021-11-29 08:05:00|20.83|20.66|20.73|20.56|20.83|20.66|20.72|20.55|23
1638173400000|2021-11-29 08:10:00|20.72|20.55|20.69|20.52|20.73|20.56|20.68|20.51|30
1638173700000|2021-11-29 08:15:00|20.7|20.53|20.67|20.5|20.72|20.55|20.66|20.49|38
1638174000000|2021-11-29 08:20:00|20.68|20.51|20.67|20.5|20.69|20.52|20.66|20.49|20
1638174300000|2021-11-29 08:25:00|20.66|20.49|20.63|20.46|20.67|20.5|20.63|20.46|44
1638174600000|2021-11-29 08:30:00|20.62|20.45|20.67|20.5|20.7|20.53|20.62|20.45|42
1638174900000|2021-11-29 08:35:00|20.68|20.51|20.67|20.5|20.69|20.52|20.67|20.5|34
1638175200000|2021-11-29 08:40:00|20.66|20.49|20.65|20.48|20.68|20.51|20.65|20.48|40
1638175500000|2021-11-29 08:45:00|20.66|20.49|20.66|20.49|20.68|20.51|20.65|20.48|51
1638175800000|2021-11-29 08:50:00|20.67|20.5|20.67|20.5|20.68|20.51|20.66|20.49|11
1638176100000|2021-11-29 08:55:00|20.66|20.49|20.66|20.49|20.67|20.5|20.66|20.49|25
1638176400000|2021-11-29 09:00:00|20.65|20.48|20.68|20.51|20.68|20.51|20.64|20.47|24
1638176700000|2021-11-29 09:05:00|20.69|20.52|20.72|20.55|20.72|20.55|20.68|20.51|24
1638177000000|2021-11-29 09:10:00|20.73|20.56|20.75|20.58|20.75|20.58|20.72|20.55|19
1638177300000|2021-11-29 09:15:00|20.74|20.57|20.76|20.59|20.77|20.6|20.74|20.57|15
1638177600000|2021-11-29 09:20:00|20.75|20.58|20.72|20.55|20.76|20.59|20.72|20.55|26
1638177900000|2021-11-29 09:25:00|20.71|20.54|20.71|20.54|20.72|20.55|20.7|20.53|25
1638178200000|2021-11-29 09:30:00|20.7|20.53|20.67|20.5|20.72|20.55|20.66|20.49|47
1638178500000|2021-11-29 09:35:00|20.68|20.51|20.63|20.46|20.68|20.51|20.62|20.45|54
1638178800000|2021-11-29 09:40:00|20.62|20.45|20.4|20.23|20.62|20.45|20.38|20.21|133
1638179100000|2021-11-29 09:45:00|20.39|20.22|20.5|20.33|20.5|20.33|20.39|20.22|95
1638179400000|2021-11-29 09:50:00|20.49|20.32|20.42|20.25|20.5|20.33|20.42|20.25|61
1638179700000|2021-11-29 09:55:00|20.41|20.24|20.44|20.27|20.48|20.31|20.39|20.22|64
1638180000000|2021-11-29 10:00:00|20.43|20.26|20.51|20.34|20.51|20.34|20.42|20.25|76
1638180300000|2021-11-29 10:05:00|20.52|20.35|20.55|20.38|20.56|20.39|20.5|20.33|42
1638180600000|2021-11-29 10:10:00|20.56|20.39|20.49|20.32|20.56|20.39|20.49|20.32|31
1638180900000|2021-11-29 10:15:00|20.5|20.33|20.51|20.34|20.51|20.34|20.47|20.3|36
1638181200000|2021-11-29 10:20:00|20.52|20.35|20.57|20.4|20.62|20.45|20.51|20.34|62
1638181500000|2021-11-29 10:25:00|20.56|20.39|20.63|20.46|20.63|20.46|20.53|20.36|62
1638181800000|2021-11-29 10:30:00|20.62|20.45|20.64|20.47|20.65|20.48|20.57|20.4|79
1638182100000|2021-11-29 10:35:00|20.63|20.46|20.62|20.45|20.65|20.48|20.61|20.44|42
1638182400000|2021-11-29 10:40:00|20.63|20.46|20.58|20.41|20.63|20.46|20.56|20.39|32
1638182700000|2021-11-29 10:45:00|20.59|20.42|20.57|20.4|20.61|20.44|20.56|20.39|31
1638183000000|2021-11-29 10:50:00|20.58|20.41|20.61|20.44|20.65|20.48|20.57|20.4|46
1638183300000|2021-11-29 10:55:00|20.6|20.43|20.61|20.44|20.61|20.44|20.58|20.41|34
1638183600000|2021-11-29 11:00:00|20.6|20.43|20.65|20.48|20.66|20.49|20.6|20.43|37
1638183900000|2021-11-29 11:05:00|20.64|20.47|20.65|20.48|20.65|20.48|20.63|20.46|26
1638184200000|2021-11-29 11:10:00|20.64|20.47|20.64|20.47|20.65|20.48|20.63|20.46|29
1638184500000|2021-11-29 11:15:00|20.63|20.46|20.6|20.43|20.63|20.46|20.57|20.4|42
1638184800000|2021-11-29 11:20:00|20.59|20.42|20.6|20.43|20.6|20.43|20.57|20.4|28
1638185100000|2021-11-29 11:25:00|20.61|20.44|20.57|20.4|20.61|20.44|20.56|20.39|19
1638185400000|2021-11-29 11:30:00|20.56|20.39|20.6|20.43|20.6|20.43|20.56|20.39|17
1638185700000|2021-11-29 11:35:00|20.59|20.42|20.57|20.4|20.6|20.43|20.57|20.4|13
1638186000000|2021-11-29 11:40:00|20.56|20.39|20.51|20.34|20.57|20.4|20.51|20.34|30
1638186300000|2021-11-29 11:45:00|20.52|20.35|20.55|20.38|20.57|20.4|20.51|20.34|36
1638186600000|2021-11-29 11:50:00|20.56|20.39|20.51|20.34|20.56|20.39|20.49|20.32|24
1638186900000|2021-11-29 11:55:00|20.52|20.35|20.48|20.31|20.52|20.35|20.47|20.3|45
1638187200000|2021-11-29 12:00:00|20.47|20.3|20.51|20.34|20.52|20.35|20.47|20.3|33
1638187500000|2021-11-29 12:05:00|20.5|20.33|20.48|20.31|20.51|20.34|20.46|20.29|36
1638187800000|2021-11-29 12:10:00|20.49|20.32|20.55|20.38|20.57|20.4|20.48|20.31|51
1638188100000|2021-11-29 12:15:00|20.56|20.39|20.49|20.32|20.58|20.41|20.49|20.32|36
1638188400000|2021-11-29 12:20:00|20.48|20.31|20.49|20.32|20.51|20.34|20.46|20.29|34
1638188700000|2021-11-29 12:25:00|20.5|20.33|20.5|20.33|20.52|20.35|20.49|20.32|25
1638189000000|2021-11-29 12:30:00|20.51|20.34|20.52|20.35|20.53|20.36|20.51|20.34|20
1638189300000|2021-11-29 12:35:00|20.53|20.36|20.56|20.39|20.57|20.4|20.53|20.36|20
1638189600000|2021-11-29 12:40:00|20.57|20.4|20.54|20.37|20.57|20.4|20.52|20.35|18
1638189900000|2021-11-29 12:45:00|20.53|20.36|20.56|20.39|20.56|20.39|20.51|20.34|38
1638190200000|2021-11-29 12:50:00|20.55|20.38|20.51|20.34|20.56|20.39|20.5|20.33|50
1638190500000|2021-11-29 12:55:00|20.5|20.33|20.54|20.37|20.55|20.38|20.5|20.33|39
1638190800000|2021-11-29 13:00:00|20.53|20.36|20.58|20.41|20.59|20.42|20.53|20.36|76
1638191100000|2021-11-29 13:05:00|20.57|20.4|20.63|20.46|20.64|20.47|20.56|20.39|75
1638191400000|2021-11-29 13:10:00|20.64|20.47|20.61|20.44|20.65|20.48|20.59|20.42|38
1638191700000|2021-11-29 13:15:00|20.6|20.43|20.62|20.45|20.65|20.48|20.59|20.42|36
1638192000000|2021-11-29 13:20:00|20.63|20.46|21.34|21.17|21.34|21.17|20.62|20.45|172
1638192300000|2021-11-29 13:25:00|21.33|21.16|21.97|21.8|21.98|21.81|21.28|21.11|326
1638192600000|2021-11-29 13:30:00|21.98|21.81|22.13|21.96|22.51|22.34|21.98|21.81|434
1638192900000|2021-11-29 13:35:00|22.14|21.97|22.35|22.18|22.57|22.4|22.09|21.92|417
1638193200000|2021-11-29 13:40:00|22.34|22.17|22.13|21.96|22.37|22.2|22.03|21.86|272
1638193500000|2021-11-29 13:45:00|22.11|21.94|22.1|21.93|22.22|22.05|21.93|21.76|256
1638193800000|2021-11-29 13:50:00|22.11|21.94|22.07|21.9|22.31|22.14|22.02|21.85|275
1638194100000|2021-11-29 13:55:00|22.08|21.91|22.08|21.91|22.16|21.99|22.01|21.84|190
1638194400000|2021-11-29 14:00:00|22.09|21.92|22.22|22.05|22.35|22.18|22.04|21.87|235
1638194700000|2021-11-29 14:05:00|22.23|22.06|22.13|21.96|22.31|22.14|22.13|21.96|127
1638195000000|2021-11-29 14:10:00|22.14|21.97|21.95|21.78|22.14|21.97|21.93|21.76|160
1638195300000|2021-11-29 14:15:00|21.96|21.79|21.91|21.74|21.99|21.82|21.82|21.65|122
1638195600000|2021-11-29 14:20:00|21.9|21.73|21.94|21.77|22.04|21.87|21.89|21.72|102
1638195900000|2021-11-29 14:25:00|21.93|21.76|21.9|21.73|21.95|21.78|21.89|21.72|80
1638196200000|2021-11-29 14:30:00|21.91|21.74|21.84|21.67|22.04|21.87|21.83|21.66|86
1638196500000|2021-11-29 14:35:00|21.83|21.66|21.71|21.54|21.84|21.67|21.62|21.45|161
1638196800000|2021-11-29 14:40:00|21.7|21.53|21.59|21.42|21.7|21.53|21.55|21.38|92
1638197100000|2021-11-29 14:45:00|21.58|21.41|21.52|21.35|21.59|21.42|21.47|21.3|99
1638197400000|2021-11-29 14:50:00|21.53|21.36|21.64|21.47|21.66|21.49|21.52|21.35|48
1638197700000|2021-11-29 14:55:00|21.65|21.48|21.62|21.45|21.65|21.48|21.59|21.42|74
1638198000000|2021-11-29 15:00:00|21.63|21.46|21.66|21.49|21.71|21.54|21.62|21.45|77
1638198300000|2021-11-29 15:05:00|21.65|21.48|21.6|21.43|21.65|21.48|21.54|21.37|94
1638198600000|2021-11-29 15:10:00|21.59|21.42|21.61|21.44|21.65|21.48|21.57|21.4|78
1638198900000|2021-11-29 15:15:00|21.6|21.43|21.81|21.64|21.9|21.73|21.6|21.43|102
1638199200000|2021-11-29 15:20:00|21.82|21.65|21.58|21.41|21.82|21.65|21.57|21.4|112
1638199500000|2021-11-29 15:25:00|21.59|21.42|21.59|21.42|21.63|21.46|21.58|21.41|80
1638199800000|2021-11-29 15:30:00|21.58|21.41|21.45|21.28|21.58|21.41|21.42|21.25|106
1638200100000|2021-11-29 15:35:00|21.46|21.29|21.43|21.26|21.52|21.35|21.43|21.26|92
1638200400000|2021-11-29 15:40:00|21.42|21.25|21.47|21.3|21.51|21.34|21.42|21.25|64
1638200700000|2021-11-29 15:45:00|21.46|21.29|21.47|21.3|21.5|21.33|21.46|21.29|68
1638201000000|2021-11-29 15:50:00|21.48|21.31|21.55|21.38|21.57|21.4|21.44|21.27|63
1638201300000|2021-11-29 15:55:00|21.54|21.37|21.63|21.46|21.64|21.47|21.53|21.36|68
1638201600000|2021-11-29 16:00:00|21.62|21.45|21.59|21.42|21.63|21.46|21.54|21.37|83
1638201900000|2021-11-29 16:05:00|21.58|21.41|21.48|21.31|21.59|21.42|21.41|21.24|148
1638202200000|2021-11-29 16:10:00|21.49|21.32|21.46|21.29|21.49|21.32|21.43|21.26|70
1638202500000|2021-11-29 16:15:00|21.47|21.3|21.39|21.22|21.48|21.31|21.38|21.21|66
1638202800000|2021-11-29 16:20:00|21.38|21.21|21.38|21.21|21.42|21.25|21.32|21.15|75
1638203100000|2021-11-29 16:25:00|21.37|21.2|21.42|21.25|21.47|21.3|21.36|21.19|70
1638203400000|2021-11-29 16:30:00|21.43|21.26|21.45|21.28|21.45|21.28|21.41|21.24|51
1638203700000|2021-11-29 16:35:00|21.44|21.27|21.37|21.2|21.5|21.33|21.37|21.2|76
1638204000000|2021-11-29 16:40:00|21.36|21.19|21.39|21.22|21.43|21.26|21.33|21.16|78
1638204300000|2021-11-29 16:45:00|21.38|21.21|21.45|21.28|21.48|21.31|21.38|21.21|75
1638204600000|2021-11-29 16:50:00|21.46|21.29|21.5|21.33|21.5|21.33|21.44|21.27|96
1638204900000|2021-11-29 16:55:00|21.49|21.32|21.53|21.36|21.53|21.36|21.49|21.32|103
1638205200000|2021-11-29 17:00:00|21.52|21.35|21.51|21.34|21.58|21.41|21.5|21.33|96
1638205500000|2021-11-29 17:05:00|21.52|21.35|21.67|21.5|21.7|21.53|21.52|21.35|75
1638205800000|2021-11-29 17:10:00|21.66|21.49|21.62|21.45|21.66|21.49|21.55|21.38|123
1638206100000|2021-11-29 17:15:00|21.61|21.44|21.73|21.56|21.73|21.56|21.61|21.44|92
1638206400000|2021-11-29 17:20:00|21.74|21.57|21.69|21.52|21.76|21.59|21.67|21.5|117
1638206700000|2021-11-29 17:25:00|21.68|21.51|21.7|21.53|21.73|21.56|21.66|21.49|120
1638207000000|2021-11-29 17:30:00|21.69|21.52|21.7|21.53|21.72|21.55|21.65|21.48|105
1638207300000|2021-11-29 17:35:00|21.69|21.52|21.77|21.6|21.79|21.62|21.69|21.52|98
1638207600000|2021-11-29 17:40:00|21.76|21.59|21.74|21.57|21.79|21.62|21.74|21.57|98
1638207900000|2021-11-29 17:45:00|21.73|21.56|21.72|21.55|21.77|21.6|21.71|21.54|62
1638208200000|2021-11-29 17:50:00|21.71|21.54|21.65|21.48|21.72|21.55|21.6|21.43|101
1638208500000|2021-11-29 17:55:00|21.64|21.47|21.68|21.51|21.69|21.52|21.62|21.45|79
1638208800000|2021-11-29 18:00:00|21.69|21.52|21.65|21.48|21.69|21.52|21.62|21.45|37
1638209100000|2021-11-29 18:05:00|21.66|21.49|21.83|21.66|21.88|21.71|21.66|21.49|96
1638209400000|2021-11-29 18:10:00|21.84|21.67|21.79|21.62|21.88|21.71|21.78|21.61|84
1638209700000|2021-11-29 18:15:00|21.8|21.63|21.8|21.63|21.83|21.66|21.79|21.62|53
1638210000000|2021-11-29 18:20:00|21.79|21.62|21.75|21.58|21.81|21.64|21.73|21.56|101
1638210300000|2021-11-29 18:25:00|21.76|21.59|21.76|21.59|21.82|21.65|21.75|21.58|125
1638210600000|2021-11-29 18:30:00|21.75|21.58|21.73|21.56|21.8|21.63|21.73|21.56|78
1638210900000|2021-11-29 18:35:00|21.74|21.57|21.8|21.63|21.8|21.63|21.74|21.57|62
1638211200000|2021-11-29 18:40:00|21.79|21.62|21.77|21.6|21.8|21.63|21.77|21.6|47
1638211500000|2021-11-29 18:45:00|21.76|21.59|21.74|21.57|21.77|21.6|21.73|21.56|59
1638211800000|2021-11-29 18:50:00|21.75|21.58|21.77|21.6|21.78|21.61|21.74|21.57|29
1638212100000|2021-11-29 18:55:00|21.76|21.59|21.78|21.61|21.8|21.63|21.75|21.58|65
1638212400000|2021-11-29 19:00:00|21.77|21.6|21.77|21.6|21.8|21.63|21.76|21.59|55
1638212700000|2021-11-29 19:05:00|21.78|21.61|21.73|21.56|21.79|21.62|21.73|21.56|77
1638213000000|2021-11-29 19:10:00|21.72|21.55|21.63|21.46|21.72|21.55|21.61|21.44|72
1638213300000|2021-11-29 19:15:00|21.62|21.45|21.62|21.45|21.67|21.5|21.62|21.45|41
1638213600000|2021-11-29 19:20:00|21.61|21.44|21.62|21.45|21.65|21.48|21.58|21.41|58
1638213900000|2021-11-29 19:25:00|21.63|21.46|21.64|21.47|21.69|21.52|21.63|21.46|78
1638214200000|2021-11-29 19:30:00|21.63|21.46|21.67|21.5|21.69|21.52|21.61|21.44|75
1638214500000|2021-11-29 19:35:00|21.66|21.49|21.63|21.46|21.66|21.49|21.61|21.44|52
1638214800000|2021-11-29 19:40:00|21.64|21.47|21.7|21.53|21.73|21.56|21.64|21.47|61
1638215100000|2021-11-29 19:45:00|21.71|21.54|21.64|21.47|21.71|21.54|21.63|21.46|80
1638215400000|2021-11-29 19:50:00|21.63|21.46|21.67|21.5|21.68|21.51|21.63|21.46|27
1638215700000|2021-11-29 19:55:00|21.66|21.49|21.6|21.43|21.71|21.54|21.6|21.43|69
1638216000000|2021-11-29 20:00:00|21.59|21.42|21.65|21.48|21.67|21.5|21.59|21.42|31
1638216300000|2021-11-29 20:05:00|21.64|21.47|21.53|21.36|21.65|21.48|21.47|21.3|70
1638216600000|2021-11-29 20:10:00|21.54|21.37|21.56|21.39|21.59|21.42|21.53|21.36|43
1638216900000|2021-11-29 20:15:00|21.55|21.38|21.58|21.41|21.64|21.47|21.55|21.38|83
1638217200000|2021-11-29 20:20:00|21.59|21.42|21.61|21.44|21.62|21.45|21.55|21.38|49
1638217500000|2021-11-29 20:25:00|21.6|21.43|21.62|21.45|21.62|21.45|21.59|21.42|67
1638217800000|2021-11-29 20:30:00|21.61|21.44|21.59|21.42|21.63|21.46|21.58|21.41|83
1638218100000|2021-11-29 20:35:00|21.58|21.41|21.67|21.5|21.67|21.5|21.58|21.41|88
1638218400000|2021-11-29 20:40:00|21.68|21.51|21.71|21.54|21.71|21.54|21.68|21.51|36
1638218700000|2021-11-29 20:45:00|21.7|21.53|21.67|21.5|21.71|21.54|21.65|21.48|53
1638219000000|2021-11-29 20:50:00|21.66|21.49|21.68|21.51|21.69|21.52|21.63|21.46|67
1638219300000|2021-11-29 20:55:00|21.69|21.52|21.65|21.48|21.71|21.54|21.65|21.48|35
1638219600000|2021-11-29 21:00:00|21.66|21.49|21.66|21.49|21.68|21.51|21.63|21.46|57
1638219900000|2021-11-29 21:05:00|21.67|21.5|21.72|21.55|21.72|21.55|21.66|21.49|37
1638220200000|2021-11-29 21:10:00|21.73|21.56|21.77|21.6|21.77|21.6|21.72|21.55|33
1638220500000|2021-11-29 21:15:00|21.76|21.59|21.81|21.64|21.82|21.65|21.75|21.58|46
1638220800000|2021-11-29 21:20:00|21.8|21.63|21.74|21.57|21.8|21.63|21.74|21.57|48
1638221100000|2021-11-29 21:25:00|21.73|21.56|21.76|21.59|21.77|21.6|21.73|21.56|18
1638221400000|2021-11-29 21:30:00|21.77|21.6|21.81|21.64|21.82|21.65|21.76|21.59|88
1638221700000|2021-11-29 21:35:00|21.8|21.63|21.82|21.65|21.82|21.65|21.79|21.62|27
1638222000000|2021-11-29 21:40:00|21.83|21.66|21.76|21.59|21.84|21.67|21.76|21.59|26
1638222300000|2021-11-29 21:45:00|21.77|21.6|21.81|21.64|21.81|21.64|21.76|21.59|25
1638222600000|2021-11-29 21:50:00|21.8|21.63|21.96|21.79|21.98|21.81|21.8|21.63|64
1638222900000|2021-11-29 21:55:00|21.97|21.8|21.86|21.69|21.97|21.8|21.83|21.66|82
1638223200000|2021-11-29 22:00:00|21.85|21.68|21.83|21.66|21.85|21.68|21.82|21.65|31
1638223500000|2021-11-29 22:05:00|21.84|21.67|21.84|21.67|21.85|21.68|21.83|21.66|21
1638223800000|2021-11-29 22:10:00|21.83|21.66|21.8|21.63|21.83|21.66|21.76|21.59|60
1638224100000|2021-11-29 22:15:00|21.79|21.62|21.8|21.63|21.83|21.66|21.78|21.61|28
1638224400000|2021-11-29 22:20:00|21.81|21.64|21.77|21.6|21.83|21.66|21.76|21.59|31
1638224700000|2021-11-29 22:25:00|21.76|21.59|21.72|21.55|21.78|21.61|21.72|21.55|29
1638225000000|2021-11-29 22:30:00|21.71|21.54|21.69|21.52|21.73|21.56|21.68|21.51|41
1638225300000|2021-11-29 22:35:00|21.7|21.53|21.64|21.47|21.7|21.53|21.61|21.44|50
1638225600000|2021-11-29 22:40:00|21.63|21.46|21.65|21.48|21.67|21.5|21.63|21.46|17
1638225900000|2021-11-29 22:45:00|21.64|21.47|21.72|21.55|21.72|21.55|21.64|21.47|30
1638226200000|2021-11-29 22:50:00|21.71|21.54|21.7|21.53|21.75|21.58|21.69|21.52|36
1638226500000|2021-11-29 22:55:00|21.69|21.52|21.63|21.46|21.7|21.53|21.61|21.44|44
1638226800000|2021-11-29 23:00:00|21.64|21.47|21.59|21.42|21.65|21.48|21.54|21.37|89
1638227100000|2021-11-29 23:05:00|21.6|21.43|21.62|21.45|21.64|21.47|21.59|21.42|56
1638227400000|2021-11-29 23:10:00|21.63|21.46|21.64|21.47|21.65|21.48|21.62|21.45|42
1638227700000|2021-11-29 23:15:00|21.65|21.48|21.65|21.48|21.67|21.5|21.62|21.45|43
1638228000000|2021-11-29 23:20:00|21.66|21.49|21.68|21.51|21.71|21.54|21.64|21.47|59
1638228300000|2021-11-29 23:25:00|21.69|21.52|21.73|21.56|21.73|21.56|21.68|21.51|57
1638228600000|2021-11-29 23:30:00|21.72|21.55|21.69|21.52|21.72|21.55|21.66|21.49|49
1638228900000|2021-11-29 23:35:00|21.68|21.51|21.65|21.48|21.68|21.51|21.64|21.47|37
1638229200000|2021-11-29 23:40:00|21.64|21.47|21.58|21.41|21.66|21.49|21.58|21.41|61
1638229500000|2021-11-29 23:45:00|21.59|21.42|21.59|21.42|21.63|21.46|21.55|21.38|99
1638229800000|2021-11-29 23:50:00|21.6|21.43|21.64|21.47|21.65|21.48|21.58|21.41|74
1638230100000|2021-11-29 23:55:00|21.63|21.46|21.6|21.43|21.64|21.47|21.6|21.43|44
1638230400000|2021-11-30 00:00:00|21.61|21.44|21.59|21.42|21.69|21.52|21.59|21.42|90
1638230700000|2021-11-30 00:05:00|21.6|21.43|21.7|21.53|21.7|21.53|21.59|21.42|49
1638231000000|2021-11-30 00:10:00|21.69|21.52|21.78|21.61|21.78|21.61|21.69|21.52|62
1638231300000|2021-11-30 00:15:00|21.79|21.62|21.8|21.63|21.94|21.77|21.78|21.61|85
1638231600000|2021-11-30 00:20:00|21.81|21.64|21.74|21.57|21.82|21.65|21.73|21.56|61
1638231900000|2021-11-30 00:25:00|21.73|21.56|21.8|21.63|21.81|21.64|21.71|21.54|66
1638232200000|2021-11-30 00:30:00|21.79|21.62|21.77|21.6|21.83|21.66|21.77|21.6|59
1638232500000|2021-11-30 00:35:00|21.78|21.61|21.69|21.52|21.78|21.61|21.69|21.52|37
1638232800000|2021-11-30 00:40:00|21.7|21.53|21.72|21.55|21.76|21.59|21.69|21.52|78
1638233100000|2021-11-30 00:45:00|21.73|21.56|21.77|21.6|21.77|21.6|21.67|21.5|81
1638233400000|2021-11-30 00:50:00|21.76|21.59|21.82|21.65|21.84|21.67|21.76|21.59|87
1638233700000|2021-11-30 00:55:00|21.81|21.64|22.16|21.99|22.16|21.99|21.8|21.63|111
1638234000000|2021-11-30 01:00:00|22.17|22|22.03|21.86|22.17|22|21.95|21.78|146
1638234300000|2021-11-30 01:05:00|22.04|21.87|21.97|21.8|22.11|21.94|21.95|21.78|142
1638234600000|2021-11-30 01:10:00|21.96|21.79|21.84|21.67|21.99|21.82|21.82|21.65|69
1638234900000|2021-11-30 01:15:00|21.83|21.66|21.79|21.62|21.86|21.69|21.76|21.59|103
1638235200000|2021-11-30 01:20:00|21.78|21.61|21.72|21.55|21.79|21.62|21.71|21.54|81
1638235500000|2021-11-30 01:25:00|21.73|21.56|21.75|21.58|21.77|21.6|21.67|21.5|108
1638235800000|2021-11-30 01:30:00|21.76|21.59|21.81|21.64|21.86|21.69|21.76|21.59|74
1638236100000|2021-11-30 01:35:00|21.82|21.65|21.87|21.7|21.87|21.7|21.8|21.63|79
1638236400000|2021-11-30 01:40:00|21.86|21.69|21.84|21.67|21.87|21.7|21.81|21.64|54
1638236700000|2021-11-30 01:45:00|21.83|21.66|21.73|21.56|21.87|21.7|21.73|21.56|88
1638237000000|2021-11-30 01:50:00|21.74|21.57|21.77|21.6|21.8|21.63|21.74|21.57|61
1638237300000|2021-11-30 01:55:00|21.76|21.59|21.77|21.6|21.78|21.61|21.74|21.57|69
1638237600000|2021-11-30 02:00:00|21.76|21.59|21.9|21.73|21.9|21.73|21.75|21.58|53
1638237900000|2021-11-30 02:05:00|21.89|21.72|21.89|21.72|21.95|21.78|21.88|21.71|60
1638238200000|2021-11-30 02:10:00|21.88|21.71|21.95|21.78|21.95|21.78|21.87|21.7|66
1638238500000|2021-11-30 02:15:00|21.94|21.77|21.97|21.8|21.97|21.8|21.92|21.75|51
1638238800000|2021-11-30 02:20:00|21.96|21.79|21.94|21.77|22|21.83|21.91|21.74|52
1638239100000|2021-11-30 02:25:00|21.93|21.76|21.96|21.79|21.96|21.79|21.91|21.74|65
1638239400000|2021-11-30 02:30:00|21.98|21.81|21.92|21.75|22|21.83|21.91|21.74|62
1638239700000|2021-11-30 02:35:00|21.91|21.74|21.94|21.77|21.95|21.78|21.9|21.73|52
1638240000000|2021-11-30 02:40:00|21.95|21.78|21.96|21.79|22|21.83|21.94|21.77|58
1638240300000|2021-11-30 02:45:00|21.95|21.78|21.91|21.74|21.96|21.79|21.89|21.72|58
1638240600000|2021-11-30 02:50:00|21.92|21.75|21.89|21.72|21.93|21.76|21.89|21.72|24
1638240900000|2021-11-30 02:55:00|21.88|21.71|21.84|21.67|21.9|21.73|21.83|21.66|58
1638241200000|2021-11-30 03:00:00|21.83|21.66|21.8|21.63|21.87|21.7|21.8|21.63|59
1638241500000|2021-11-30 03:05:00|21.79|21.62|21.72|21.55|21.81|21.64|21.72|21.55|58
1638241800000|2021-11-30 03:10:00|21.73|21.56|21.77|21.6|21.78|21.61|21.72|21.55|66
1638242100000|2021-11-30 03:15:00|21.76|21.59|21.78|21.61|21.8|21.63|21.75|21.58|59
1638242400000|2021-11-30 03:20:00|21.77|21.6|21.74|21.57|21.78|21.61|21.74|21.57|53
1638242700000|2021-11-30 03:25:00|21.75|21.58|21.98|21.81|21.98|21.81|21.71|21.54|88
1638243000000|2021-11-30 03:30:00|21.97|21.8|22.39|22.22|22.56|22.39|21.97|21.8|267
1638243300000|2021-11-30 03:35:00|22.38|22.21|22.04|21.87|22.46|22.29|21.98|21.81|206
1638243600000|2021-11-30 03:40:00|22.03|21.86|22.38|22.21|22.39|22.22|22.02|21.85|163
1638243900000|2021-11-30 03:45:00|22.39|22.22|22.29|22.12|22.61|22.44|22.28|22.11|198
1638244200000|2021-11-30 03:50:00|22.3|22.13|22.35|22.18|22.51|22.34|22.29|22.12|167
1638244500000|2021-11-30 03:55:00|22.34|22.17|22.25|22.08|22.37|22.2|22.21|22.04|83
1638244800000|2021-11-30 04:00:00|22.26|22.09|22.33|22.16|22.34|22.17|22.21|22.04|97
1638245100000|2021-11-30 04:05:00|22.34|22.17|22.4|22.23|22.57|22.4|22.34|22.17|134
1638245400000|2021-11-30 04:10:00|22.39|22.22|22.42|22.25|22.46|22.29|22.35|22.18|58
1638245700000|2021-11-30 04:15:00|22.43|22.26|22.26|22.09|22.51|22.34|22.24|22.07|75
1638246000000|2021-11-30 04:20:00|22.25|22.08|22.2|22.03|22.27|22.1|22.18|22.01|71
1638246300000|2021-11-30 04:25:00|22.19|22.02|22.25|22.08|22.25|22.08|22.19|22.02|56
1638246600000|2021-11-30 04:30:00|22.24|22.07|22.28|22.11|22.35|22.18|22.24|22.07|69
1638246900000|2021-11-30 04:35:00|22.27|22.1|22.66|22.49|22.69|22.52|22.23|22.06|132
1638247200000|2021-11-30 04:40:00|22.65|22.48|22.6|22.43|22.83|22.66|22.56|22.39|189
1638247500000|2021-11-30 04:45:00|22.59|22.42|22.6|22.43|22.68|22.51|22.57|22.4|132
1638247800000|2021-11-30 04:50:00|22.59|22.42|22.43|22.26|22.6|22.43|22.43|22.26|84
1638248100000|2021-11-30 04:55:00|22.44|22.27|22.45|22.28|22.47|22.3|22.37|22.2|94
1638248400000|2021-11-30 05:00:00|22.44|22.27|22.45|22.28|22.54|22.37|22.42|22.25|82
1638248700000|2021-11-30 05:05:00|22.46|22.29|22.38|22.21|22.46|22.29|22.37|22.2|47
1638249000000|2021-11-30 05:10:00|22.37|22.2|22.28|22.11|22.38|22.21|22.26|22.09|74
1638249300000|2021-11-30 05:15:00|22.27|22.1|22.25|22.08|22.33|22.16|22.24|22.07|96
1638249600000|2021-11-30 05:20:00|22.24|22.07|22.18|22.01|22.27|22.1|22.17|22|98
1638249900000|2021-11-30 05:25:00|22.19|22.02|22.19|22.02|22.23|22.06|22.17|22|83
1638250200000|2021-11-30 05:30:00|22.18|22.01|22.11|21.94|22.2|22.03|22.04|21.87|106
1638250500000|2021-11-30 05:35:00|22.12|21.95|22.08|21.91|22.14|21.97|22.04|21.87|85
1638250800000|2021-11-30 05:40:00|22.09|21.92|22.01|21.84|22.11|21.94|21.99|21.82|138
1638251100000|2021-11-30 05:45:00|22|21.83|21.99|21.82|22.01|21.84|21.94|21.77|112
1638251400000|2021-11-30 05:50:00|22|21.83|21.91|21.74|22.02|21.85|21.9|21.73|96
1638251700000|2021-11-30 05:55:00|21.92|21.75|21.8|21.63|21.92|21.75|21.8|21.63|147
1638252000000|2021-11-30 06:00:00|21.79|21.62|21.75|21.58|21.85|21.68|21.71|21.54|112
1638252300000|2021-11-30 06:05:00|21.76|21.59|21.7|21.53|21.8|21.63|21.65|21.48|119
1638252600000|2021-11-30 06:10:00|21.69|21.52|21.6|21.43|21.77|21.6|21.57|21.4|120
1638252900000|2021-11-30 06:15:00|21.59|21.42|21.52|21.35|21.6|21.43|21.41|21.24|159
1638253200000|2021-11-30 06:20:00|21.51|21.34|21.62|21.45|21.64|21.47|21.51|21.34|82
1638253500000|2021-11-30 06:25:00|21.61|21.44|21.68|21.51|21.69|21.52|21.61|21.44|74
1638253800000|2021-11-30 06:30:00|21.67|21.5|21.71|21.54|21.72|21.55|21.63|21.46|72
1638254100000|2021-11-30 06:35:00|21.72|21.55|21.75|21.58|21.8|21.63|21.71|21.54|53
1638254400000|2021-11-30 06:40:00|21.76|21.59|21.72|21.55|21.79|21.62|21.68|21.51|83
1638254700000|2021-11-30 06:45:00|21.71|21.54|21.78|21.61|21.78|21.61|21.7|21.53|86
1638255000000|2021-11-30 06:50:00|21.77|21.6|21.8|21.63|21.8|21.63|21.77|21.6|28
1638255300000|2021-11-30 06:55:00|21.81|21.64|21.92|21.75|21.93|21.76|21.8|21.63|50
1638255600000|2021-11-30 07:00:00|21.91|21.74|21.92|21.75|21.92|21.75|21.87|21.7|77
1638255900000|2021-11-30 07:05:00|21.91|21.74|21.94|21.77|21.95|21.78|21.91|21.74|52
1638256200000|2021-11-30 07:10:00|21.93|21.76|21.8|21.63|21.94|21.77|21.76|21.59|63
1638256500000|2021-11-30 07:15:00|21.81|21.64|21.71|21.54|21.82|21.65|21.71|21.54|76
1638256800000|2021-11-30 07:20:00|21.7|21.53|21.67|21.5|21.71|21.54|21.67|21.5|60
1638257100000|2021-11-30 07:25:00|21.68|21.51|21.72|21.55|21.74|21.57|21.67|21.5|76
1638257400000|2021-11-30 07:30:00|21.71|21.54|21.71|21.54|21.72|21.55|21.65|21.48|36
1638257700000|2021-11-30 07:35:00|21.7|21.53|21.67|21.5|21.72|21.55|21.66|21.49|41
1638258000000|2021-11-30 07:40:00|21.68|21.51|21.59|21.42|21.68|21.51|21.58|21.41|74
1638258300000|2021-11-30 07:45:00|21.58|21.41|21.63|21.46|21.64|21.47|21.58|21.41|64
1638258600000|2021-11-30 07:50:00|21.64|21.47|21.75|21.58|21.75|21.58|21.64|21.47|54
1638258900000|2021-11-30 07:55:00|21.76|21.59|21.72|21.55|21.76|21.59|21.71|21.54|79
1638259200000|2021-11-30 08:00:00|21.73|21.56|21.77|21.6|21.78|21.61|21.61|21.44|108
1638259500000|2021-11-30 08:05:00|21.76|21.59|21.65|21.48|21.78|21.61|21.61|21.44|116
1638259800000|2021-11-30 08:10:00|21.66|21.49|21.67|21.5|21.72|21.55|21.64|21.47|52
1638260100000|2021-11-30 08:15:00|21.68|21.51|21.67|21.5|21.68|21.51|21.63|21.46|58
1638260400000|2021-11-30 08:20:00|21.66|21.49|21.59|21.42|21.67|21.5|21.58|21.41|75
1638260700000|2021-11-30 08:25:00|21.58|21.41|21.69|21.52|21.7|21.53|21.58|21.41|76
1638261000000|2021-11-30 08:30:00|21.68|21.51|21.77|21.6|21.78|21.61|21.68|21.51|42
1638261300000|2021-11-30 08:35:00|21.76|21.59|21.71|21.54|21.78|21.61|21.68|21.51|66
1638261600000|2021-11-30 08:40:00|21.7|21.53|21.88|21.71|21.88|21.71|21.67|21.5|83
1638261900000|2021-11-30 08:45:00|21.87|21.7|21.88|21.71|22.01|21.84|21.86|21.69|135
1638262200000|2021-11-30 08:50:00|21.87|21.7|21.86|21.69|21.87|21.7|21.78|21.61|91
1638262500000|2021-11-30 08:55:00|21.85|21.68|21.8|21.63|21.91|21.74|21.79|21.62|126
1638262800000|2021-11-30 09:00:00|21.79|21.62|21.86|21.69|21.89|21.72|21.77|21.6|84
1638263100000|2021-11-30 09:05:00|21.87|21.7|21.8|21.63|21.89|21.72|21.78|21.61|117
1638263400000|2021-11-30 09:10:00|21.79|21.62|21.85|21.68|21.86|21.69|21.77|21.6|81
1638263700000|2021-11-30 09:15:00|21.86|21.69|21.88|21.71|21.9|21.73|21.84|21.67|53
1638264000000|2021-11-30 09:20:00|21.87|21.7|21.78|21.61|21.87|21.7|21.76|21.59|60
1638264300000|2021-11-30 09:25:00|21.77|21.6|21.74|21.57|21.78|21.61|21.69|21.52|95
1638264600000|2021-11-30 09:30:00|21.73|21.56|21.72|21.55|21.76|21.59|21.68|21.51|112
1638264900000|2021-11-30 09:35:00|21.74|21.57|21.72|21.55|21.74|21.57|21.7|21.53|81
1638265200000|2021-11-30 09:40:00|21.71|21.54|21.67|21.5|21.71|21.54|21.66|21.49|55
1638265500000|2021-11-30 09:45:00|21.68|21.51|21.75|21.58|21.78|21.61|21.67|21.5|75
1638265800000|2021-11-30 09:50:00|21.74|21.57|21.74|21.57|21.77|21.6|21.71|21.54|73
1638266100000|2021-11-30 09:55:00|21.73|21.56|21.76|21.59|21.82|21.65|21.73|21.56|102
1638266400000|2021-11-30 10:00:00|21.77|21.6|21.72|21.55|21.77|21.6|21.7|21.53|90
1638266700000|2021-11-30 10:05:00|21.73|21.56|21.81|21.64|21.82|21.65|21.73|21.56|81
1638267000000|2021-11-30 10:10:00|21.8|21.63|21.84|21.67|21.85|21.68|21.79|21.62|53
1638267300000|2021-11-30 10:15:00|21.83|21.66|21.81|21.64|21.84|21.67|21.8|21.63|61
1638267600000|2021-11-30 10:20:00|21.82|21.65|21.8|21.63|21.83|21.66|21.79|21.62|63
1638267900000|2021-11-30 10:25:00|21.79|21.62|21.84|21.67|21.87|21.7|21.79|21.62|64
1638268200000|2021-11-30 10:30:00|21.85|21.68|21.94|21.77|22|21.83|21.82|21.65|94
1638268500000|2021-11-30 10:35:00|21.93|21.76|21.82|21.65|21.94|21.77|21.8|21.63|97
1638268800000|2021-11-30 10:40:00|21.83|21.66|21.83|21.66|21.84|21.67|21.81|21.64|69
1638269100000|2021-11-30 10:45:00|21.82|21.65|21.89|21.72|21.92|21.75|21.81|21.64|47
1638269400000|2021-11-30 10:50:00|21.9|21.73|21.95|21.78|21.98|21.81|21.89|21.72|61
1638269700000|2021-11-30 10:55:00|21.94|21.77|21.94|21.77|22|21.83|21.93|21.76|93
1638270000000|2021-11-30 11:00:00|21.93|21.76|21.89|21.72|21.95|21.78|21.86|21.69|87
1638270300000|2021-11-30 11:05:00|21.88|21.71|21.89|21.72|21.91|21.74|21.86|21.69|78
1638270600000|2021-11-30 11:10:00|21.88|21.71|21.86|21.69|21.9|21.73|21.86|21.69|63
1638270900000|2021-11-30 11:15:00|21.87|21.7|21.91|21.74|21.92|21.75|21.85|21.68|53
1638271200000|2021-11-30 11:20:00|21.92|21.75|21.88|21.71|21.92|21.75|21.84|21.67|53
1638271500000|2021-11-30 11:25:00|21.87|21.7|21.9|21.73|21.9|21.73|21.84|21.67|74
1638271800000|2021-11-30 11:30:00|21.92|21.75|22.13|21.96|22.14|21.97|21.92|21.75|56
1638272100000|2021-11-30 11:35:00|22.14|21.97|22.27|22.1|22.4|22.23|22.14|21.97|168
1638272400000|2021-11-30 11:40:00|22.26|22.09|22.21|22.04|22.27|22.1|22.18|22.01|178
1638272700000|2021-11-30 11:45:00|22.22|22.05|22.15|21.98|22.23|22.06|22.09|21.92|167
1638273000000|2021-11-30 11:50:00|22.14|21.97|22.23|22.06|22.23|22.06|22.11|21.94|88
1638273300000|2021-11-30 11:55:00|22.24|22.07|22.23|22.06|22.25|22.08|22.16|21.99|153
1638273600000|2021-11-30 12:00:00|22.22|22.05|22.37|22.2|22.41|22.24|22.21|22.04|122
1638273900000|2021-11-30 12:05:00|22.38|22.21|22.36|22.19|22.48|22.31|22.35|22.18|159
1638274200000|2021-11-30 12:10:00|22.35|22.18|22.47|22.3|22.5|22.33|22.34|22.17|157
1638274500000|2021-11-30 12:15:00|22.48|22.31|22.34|22.17|22.49|22.32|22.31|22.14|133
1638274800000|2021-11-30 12:20:00|22.35|22.18|22.57|22.4|22.57|22.4|22.34|22.17|153
1638275100000|2021-11-30 12:25:00|22.56|22.39|22.48|22.31|22.57|22.4|22.42|22.25|151
1638275400000|2021-11-30 12:30:00|22.49|22.32|22.38|22.21|22.51|22.34|22.37|22.2|113
1638275700000|2021-11-30 12:35:00|22.37|22.2|22.39|22.22|22.43|22.26|22.34|22.17|132
1638276000000|2021-11-30 12:40:00|22.4|22.23|22.43|22.26|22.45|22.28|22.37|22.2|103
1638276300000|2021-11-30 12:45:00|22.42|22.25|22.37|22.2|22.45|22.28|22.34|22.17|98
1638276600000|2021-11-30 12:50:00|22.36|22.19|22.33|22.16|22.37|22.2|22.32|22.15|88
1638276900000|2021-11-30 12:55:00|22.32|22.15|22.22|22.05|22.35|22.18|22.22|22.05|101
1638277200000|2021-11-30 13:00:00|22.23|22.06|22.17|22|22.27|22.1|22.13|21.96|100
1638277500000|2021-11-30 13:05:00|22.16|21.99|22.32|22.15|22.34|22.17|22.14|21.97|140
1638277800000|2021-11-30 13:10:00|22.33|22.16|22.39|22.22|22.41|22.24|22.31|22.14|69
1638278100000|2021-11-30 13:15:00|22.4|22.23|22.38|22.21|22.4|22.23|22.33|22.16|99
1638278400000|2021-11-30 13:20:00|22.37|22.2|22.22|22.05|22.38|22.21|22.21|22.04|98
1638278700000|2021-11-30 13:25:00|22.23|22.06|22.22|22.05|22.28|22.11|22.2|22.03|102
1638279000000|2021-11-30 13:30:00|22.21|22.04|22.13|21.96|22.24|22.07|22.12|21.95|86
1638279300000|2021-11-30 13:35:00|22.11|21.94|22.14|21.97|22.17|22|22.11|21.94|88
1638279600000|2021-11-30 13:40:00|22.15|21.98|22.15|21.98|22.19|22.02|22.14|21.97|91
1638279900000|2021-11-30 13:45:00|22.16|21.99|22.2|22.03|22.21|22.04|22.15|21.98|65
1638280200000|2021-11-30 13:50:00|22.21|22.04|22.16|21.99|22.24|22.07|22.15|21.98|81
1638280500000|2021-11-30 13:55:00|22.15|21.98|22.27|22.1|22.28|22.11|22.14|21.97|84
1638280800000|2021-11-30 14:00:00|22.26|22.09|22.34|22.17|22.37|22.2|22.23|22.06|85
1638281100000|2021-11-30 14:05:00|22.35|22.18|22.26|22.09|22.38|22.21|22.26|22.09|100
1638281400000|2021-11-30 14:10:00|22.27|22.1|22.3|22.13|22.35|22.18|22.26|22.09|71
1638281700000|2021-11-30 14:15:00|22.31|22.14|22.33|22.16|22.34|22.17|22.26|22.09|113
1638282000000|2021-11-30 14:20:00|22.34|22.17|22.35|22.18|22.37|22.2|22.31|22.14|98
1638282300000|2021-11-30 14:25:00|22.34|22.17|22.33|22.16|22.39|22.22|22.32|22.15|80
1638282600000|2021-11-30 14:30:00|22.34|22.17|22.29|22.12|22.34|22.17|22.26|22.09|76
1638282900000|2021-11-30 14:35:00|22.3|22.13|22.22|22.05|22.3|22.13|22.21|22.04|81
1638283200000|2021-11-30 14:40:00|22.21|22.04|22.25|22.08|22.28|22.11|22.21|22.04|85
1638283500000|2021-11-30 14:45:00|22.26|22.09|22.22|22.05|22.27|22.1|22.21|22.04|82
1638283800000|2021-11-30 14:50:00|22.21|22.04|22.25|22.08|22.26|22.09|22.2|22.03|73
1638284100000|2021-11-30 14:55:00|22.26|22.09|22.27|22.1|22.3|22.13|22.25|22.08|96
1638284400000|2021-11-30 15:00:00|22.28|22.11|22.23|22.06|22.29|22.12|22.23|22.06|87
1638284700000|2021-11-30 15:05:00|22.22|22.05|22.24|22.07|22.26|22.09|22.2|22.03|116
1638285000000|2021-11-30 15:10:00|22.25|22.08|22.3|22.13|22.32|22.15|22.24|22.07|110
1638285300000|2021-11-30 15:15:00|22.29|22.12|22.29|22.12|22.4|22.23|22.26|22.09|152
1638285600000|2021-11-30 15:20:00|22.28|22.11|22.32|22.15|22.33|22.16|22.23|22.06|112
1638285900000|2021-11-30 15:25:00|22.33|22.16|22.39|22.22|22.41|22.24|22.29|22.12|79
1638286200000|2021-11-30 15:30:00|22.4|22.23|22.34|22.17|22.42|22.25|22.34|22.17|80
1638286500000|2021-11-30 15:35:00|22.33|22.16|22.28|22.11|22.34|22.17|22.23|22.06|95
1638286800000|2021-11-30 15:40:00|22.27|22.1|22.24|22.07|22.3|22.13|22.24|22.07|96
1638287100000|2021-11-30 15:45:00|22.25|22.08|22.15|21.98|22.28|22.11|22.14|21.97|105
1638287400000|2021-11-30 15:50:00|22.14|21.97|21.95|21.78|22.17|22|21.93|21.76|140
1638287700000|2021-11-30 15:55:00|21.94|21.77|21.84|21.67|21.98|21.81|21.84|21.67|148
1638288000000|2021-11-30 16:00:00|21.83|21.66|21.84|21.67|21.96|21.79|21.72|21.55|162
1638288300000|2021-11-30 16:05:00|21.83|21.66|21.79|21.62|21.89|21.72|21.79|21.62|183
1638288600000|2021-11-30 16:10:00|21.78|21.61|21.68|21.51|21.82|21.65|21.63|21.46|160
1638288900000|2021-11-30 16:15:00|21.67|21.5|21.73|21.56|21.85|21.68|21.61|21.44|125
1638289200000|2021-11-30 16:20:00|21.74|21.57|21.7|21.53|21.82|21.65|21.68|21.51|180
1638289500000|2021-11-30 16:25:00|21.69|21.52|21.8|21.63|21.8|21.63|21.69|21.52|108
1638289800000|2021-11-30 16:30:00|21.79|21.62|21.89|21.72|21.91|21.74|21.78|21.61|97
1638290100000|2021-11-30 16:35:00|21.9|21.73|21.87|21.7|21.93|21.76|21.81|21.64|128
1638290400000|2021-11-30 16:40:00|21.86|21.69|21.71|21.54|21.86|21.69|21.71|21.54|116
1638290700000|2021-11-30 16:45:00|21.72|21.55|21.71|21.54|21.74|21.57|21.66|21.49|124
1638291000000|2021-11-30 16:50:00|21.7|21.53|21.63|21.46|21.71|21.54|21.6|21.43|126
1638291300000|2021-11-30 16:55:00|21.62|21.45|21.54|21.37|21.66|21.49|21.52|21.35|140
1638291600000|2021-11-30 17:00:00|21.55|21.38|21.5|21.33|21.6|21.43|21.49|21.32|150
1638291900000|2021-11-30 17:05:00|21.49|21.32|21.37|21.2|21.53|21.36|21.37|21.2|94
1638292200000|2021-11-30 17:10:00|21.38|21.21|21.51|21.34|21.55|21.38|21.38|21.21|104
1638292500000|2021-11-30 17:15:00|21.5|21.33|21.61|21.44|21.61|21.44|21.5|21.33|106
1638292800000|2021-11-30 17:20:00|21.62|21.45|21.61|21.44|21.62|21.45|21.56|21.39|101
1638293100000|2021-11-30 17:25:00|21.62|21.45|21.62|21.45|21.67|21.5|21.59|21.42|63
1638293400000|2021-11-30 17:30:00|21.63|21.46|21.63|21.46|21.64|21.47|21.62|21.45|43
1638293700000|2021-11-30 17:35:00|21.64|21.47|21.6|21.43|21.66|21.49|21.57|21.4|65
1638294000000|2021-11-30 17:40:00|21.61|21.44|21.61|21.44|21.62|21.45|21.56|21.39|61
1638294300000|2021-11-30 17:45:00|21.62|21.45|21.67|21.5|21.69|21.52|21.6|21.43|44
1638294600000|2021-11-30 17:50:00|21.68|21.51|21.69|21.52|21.69|21.52|21.66|21.49|38
1638294900000|2021-11-30 17:55:00|21.7|21.53|21.69|21.52|21.73|21.56|21.67|21.5|44
1638295200000|2021-11-30 18:00:00|21.68|21.51|21.69|21.52|21.73|21.56|21.68|21.51|46
1638295500000|2021-11-30 18:05:00|21.68|21.51|21.71|21.54|21.71|21.54|21.63|21.46|82
1638295800000|2021-11-30 18:10:00|21.72|21.55|21.68|21.51|21.72|21.55|21.66|21.49|53
1638296100000|2021-11-30 18:15:00|21.67|21.5|21.74|21.57|21.74|21.57|21.67|21.5|18
1638296400000|2021-11-30 18:20:00|21.73|21.56|21.76|21.59|21.76|21.59|21.73|21.56|26
1638296700000|2021-11-30 18:25:00|21.75|21.58|21.74|21.57|21.76|21.59|21.72|21.55|72
1638297000000|2021-11-30 18:30:00|21.75|21.58|21.81|21.64|21.81|21.64|21.74|21.57|43
1638297300000|2021-11-30 18:35:00|21.82|21.65|21.82|21.65|21.84|21.67|21.81|21.64|65
1638297600000|2021-11-30 18:40:00|21.81|21.64|21.86|21.69|21.87|21.7|21.81|21.64|64
1638297900000|2021-11-30 18:45:00|21.87|21.7|21.89|21.72|21.89|21.72|21.83|21.66|29
1638298200000|2021-11-30 18:50:00|21.88|21.71|21.94|21.77|21.94|21.77|21.88|21.71|67
1638298500000|2021-11-30 18:55:00|21.95|21.78|21.96|21.79|21.96|21.79|21.91|21.74|66
1638298800000|2021-11-30 19:00:00|21.95|21.78|21.88|21.71|21.95|21.78|21.86|21.69|92
1638299100000|2021-11-30 19:05:00|21.87|21.7|21.87|21.7|21.88|21.71|21.81|21.64|45
1638299400000|2021-11-30 19:10:00|21.88|21.71|21.83|21.66|21.89|21.72|21.8|21.63|60
1638299700000|2021-11-30 19:15:00|21.82|21.65|21.86|21.69|21.87|21.7|21.82|21.65|65
1638300000000|2021-11-30 19:20:00|21.85|21.68|21.86|21.69|21.87|21.7|21.83|21.66|40
1638300300000|2021-11-30 19:25:00|21.85|21.68|21.78|21.61|21.86|21.69|21.77|21.6|58
1638300600000|2021-11-30 19:30:00|21.79|21.62|21.76|21.59|21.83|21.66|21.74|21.57|77
1638300900000|2021-11-30 19:35:00|21.75|21.58|21.78|21.61|21.8|21.63|21.74|21.57|54
1638301200000|2021-11-30 19:40:00|21.79|21.62|21.77|21.6|21.8|21.63|21.74|21.57|47
1638301500000|2021-11-30 19:45:00|21.78|21.61|21.75|21.58|21.8|21.63|21.74|21.57|50
1638301800000|2021-11-30 19:50:00|21.74|21.57|21.72|21.55|21.81|21.64|21.71|21.54|65
1638302100000|2021-11-30 19:55:00|21.73|21.56|21.77|21.6|21.77|21.6|21.72|21.55|35
1638302400000|2021-11-30 20:00:00|21.78|21.61|21.78|21.61|21.8|21.63|21.77|21.6|33
1638302700000|2021-11-30 20:05:00|21.79|21.62|21.7|21.53|21.8|21.63|21.7|21.53|50
1638303000000|2021-11-30 20:10:00|21.69|21.52|21.68|21.51|21.7|21.53|21.65|21.48|68
1638303300000|2021-11-30 20:15:00|21.67|21.5|21.73|21.56|21.73|21.56|21.66|21.49|59
1638303600000|2021-11-30 20:20:00|21.74|21.57|21.74|21.57|21.75|21.58|21.73|21.56|25
1638303900000|2021-11-30 20:25:00|21.73|21.56|21.72|21.55|21.74|21.57|21.7|21.53|34
1638304200000|2021-11-30 20:30:00|21.73|21.56|21.75|21.58|21.77|21.6|21.72|21.55|41
1638304500000|2021-11-30 20:35:00|21.76|21.59|21.68|21.51|21.76|21.59|21.67|21.5|30
1638304800000|2021-11-30 20:40:00|21.67|21.5|21.74|21.57|21.74|21.57|21.67|21.5|44
1638305100000|2021-11-30 20:45:00|21.73|21.56|21.69|21.52|21.76|21.59|21.69|21.52|49
1638305400000|2021-11-30 20:50:00|21.68|21.51|21.62|21.45|21.68|21.51|21.61|21.44|51
1638305700000|2021-11-30 20:55:00|21.63|21.46|21.69|21.52|21.71|21.54|21.62|21.45|59
1638306000000|2021-11-30 21:00:00|21.68|21.51|21.76|21.59|21.76|21.59|21.68|21.51|67
1638306300000|2021-11-30 21:05:00|21.75|21.58|21.72|21.55|21.77|21.6|21.7|21.53|40
1638306600000|2021-11-30 21:10:00|21.71|21.54|21.75|21.58|21.75|21.58|21.71|21.54|31
1638306900000|2021-11-30 21:15:00|21.74|21.57|21.73|21.56|21.78|21.61|21.73|21.56|46
1638307200000|2021-11-30 21:20:00|21.74|21.57|21.7|21.53|21.74|21.57|21.7|21.53|39
1638307500000|2021-11-30 21:25:00|21.71|21.54|21.67|21.5|21.71|21.54|21.66|21.49|67
1638307800000|2021-11-30 21:30:00|21.68|21.51|21.65|21.48|21.7|21.53|21.64|21.47|36
1638308100000|2021-11-30 21:35:00|21.64|21.47|21.61|21.44|21.65|21.48|21.6|21.43|48
1638308400000|2021-11-30 21:40:00|21.62|21.45|21.56|21.39|21.62|21.45|21.54|21.37|48
1638308700000|2021-11-30 21:45:00|21.57|21.4|21.67|21.5|21.68|21.51|21.57|21.4|51
1638309000000|2021-11-30 21:50:00|21.68|21.51|21.7|21.53|21.72|21.55|21.67|21.5|27
1638309300000|2021-11-30 21:55:00|21.71|21.54|21.67|21.5|21.72|21.55|21.66|21.49|37
1638309600000|2021-11-30 22:00:00|21.66|21.49|21.7|21.53|21.71|21.54|21.63|21.46|45
1638309900000|2021-11-30 22:05:00|21.71|21.54|21.77|21.6|21.77|21.6|21.7|21.53|20
1638310200000|2021-11-30 22:10:00|21.76|21.59|21.77|21.6|21.78|21.61|21.74|21.57|35
1638310500000|2021-11-30 22:15:00|21.78|21.61|21.7|21.53|21.78|21.61|21.7|21.53|53
1638310800000|2021-11-30 22:20:00|21.71|21.54|21.82|21.65|21.87|21.7|21.71|21.54|64
1638311100000|2021-11-30 22:25:00|21.83|21.66|21.81|21.64|21.83|21.66|21.8|21.63|39
1638311400000|2021-11-30 22:30:00|21.8|21.63|21.77|21.6|21.81|21.64|21.77|21.6|24
1638311700000|2021-11-30 22:35:00|21.78|21.61|21.77|21.6|21.78|21.61|21.77|21.6|20
1638312000000|2021-11-30 22:40:00|21.76|21.59|21.77|21.6|21.77|21.6|21.76|21.59|4
1638312300000|2021-11-30 22:45:00|21.76|21.59|21.74|21.57|21.77|21.6|21.74|21.57|31
1638312600000|2021-11-30 22:50:00|21.75|21.58|21.76|21.59|21.77|21.6|21.75|21.58|12
1638312900000|2021-11-30 22:55:00|21.77|21.6|21.76|21.59|21.77|21.6|21.76|21.59|24
1638313200000|2021-11-30 23:00:00|21.77|21.6|21.81|21.64|21.84|21.67|21.76|21.59|34
1638313500000|2021-11-30 23:05:00|21.82|21.65|21.73|21.56|21.82|21.65|21.68|21.51|46
1638313800000|2021-11-30 23:10:00|21.74|21.57|21.68|21.51|21.74|21.57|21.68|21.51|49
1638314100000|2021-11-30 23:15:00|21.69|21.52|21.8|21.63|21.82|21.65|21.69|21.52|44
1638314400000|2021-11-30 23:20:00|21.79|21.62|21.77|21.6|21.8|21.63|21.75|21.58|54
1638314700000|2021-11-30 23:25:00|21.76|21.59|21.8|21.63|21.83|21.66|21.76|21.59|49
1638315000000|2021-11-30 23:30:00|21.79|21.62|21.69|21.52|21.8|21.63|21.69|21.52|48
1638315300000|2021-11-30 23:35:00|21.68|21.51|21.7|21.53|21.71|21.54|21.68|21.51|36
1638315600000|2021-11-30 23:40:00|21.69|21.52|21.68|21.51|21.71|21.54|21.66|21.49|26
1638315900000|2021-11-30 23:45:00|21.66|21.49|21.56|21.39|21.68|21.51|21.55|21.38|36
1638316200000|2021-11-30 23:50:00|21.55|21.38|21.6|21.43|21.6|21.43|21.52|21.35|108
1638316500000|2021-11-30 23:55:00|21.59|21.42|21.56|21.39|21.6|21.43|21.54|21.37|54
1638316800000|2021-12-01 00:00:00|21.57|21.4|21.52|21.35|21.57|21.4|21.45|21.28|135
1638317100000|2021-12-01 00:05:00|21.51|21.34|21.58|21.41|21.61|21.44|21.51|21.34|74
1638317400000|2021-12-01 00:10:00|21.57|21.4|21.58|21.41|21.68|21.51|21.57|21.4|71
1638317700000|2021-12-01 00:15:00|21.59|21.42|21.67|21.5|21.67|21.5|21.59|21.42|85
1638318000000|2021-12-01 00:20:00|21.66|21.49|21.67|21.5|21.69|21.52|21.65|21.48|44
1638318300000|2021-12-01 00:25:00|21.68|21.51|21.69|21.52|21.69|21.52|21.61|21.44|62
1638318600000|2021-12-01 00:30:00|21.68|21.51|21.73|21.56|21.81|21.64|21.68|21.51|75
1638318900000|2021-12-01 00:35:00|21.74|21.57|21.68|21.51|21.74|21.57|21.65|21.48|57
1638319200000|2021-12-01 00:40:00|21.69|21.52|21.69|21.52|21.75|21.58|21.69|21.52|46
1638319500000|2021-12-01 00:45:00|21.68|21.51|21.68|21.51|21.7|21.53|21.66|21.49|73
1638319800000|2021-12-01 00:50:00|21.67|21.5|21.71|21.54|21.73|21.56|21.67|21.5|27
1638320100000|2021-12-01 00:55:00|21.72|21.55|21.69|21.52|21.72|21.55|21.66|21.49|54
1638320400000|2021-12-01 01:00:00|21.68|21.51|21.62|21.45|21.69|21.52|21.61|21.44|85
1638320700000|2021-12-01 01:05:00|21.61|21.44|21.62|21.45|21.62|21.45|21.59|21.42|40
1638321000000|2021-12-01 01:10:00|21.61|21.44|21.69|21.52|21.75|21.58|21.54|21.37|86
1638321300000|2021-12-01 01:15:00|21.68|21.51|21.85|21.68|21.9|21.73|21.68|21.51|94
1638321600000|2021-12-01 01:20:00|21.84|21.67|21.87|21.7|21.98|21.81|21.84|21.67|79
1638321900000|2021-12-01 01:25:00|21.86|21.69|21.78|21.61|21.86|21.69|21.76|21.59|75
1638322200000|2021-12-01 01:30:00|21.77|21.6|21.81|21.64|21.84|21.67|21.76|21.59|59
1638322500000|2021-12-01 01:35:00|21.8|21.63|21.7|21.53|21.81|21.64|21.69|21.52|56
1638322800000|2021-12-01 01:40:00|21.69|21.52|21.7|21.53|21.7|21.53|21.65|21.48|59
1638323100000|2021-12-01 01:45:00|21.69|21.52|21.69|21.52|21.72|21.55|21.67|21.5|64
1638323400000|2021-12-01 01:50:00|21.68|21.51|21.64|21.47|21.69|21.52|21.63|21.46|59
1638323700000|2021-12-01 01:55:00|21.63|21.46|21.62|21.45|21.66|21.49|21.61|21.44|34
1638324000000|2021-12-01 02:00:00|21.61|21.44|21.65|21.48|21.66|21.49|21.61|21.44|29
1638324300000|2021-12-01 02:05:00|21.64|21.47|21.63|21.46|21.67|21.5|21.63|21.46|34
1638324600000|2021-12-01 02:10:00|21.62|21.45|21.58|21.41|21.62|21.45|21.56|21.39|48
1638324900000|2021-12-01 02:15:00|21.59|21.42|21.58|21.41|21.62|21.45|21.58|21.41|29
1638325200000|2021-12-01 02:20:00|21.59|21.42|21.59|21.42|21.61|21.44|21.57|21.4|35
1638325500000|2021-12-01 02:25:00|21.6|21.43|21.63|21.46|21.63|21.46|21.58|21.41|35
1638325800000|2021-12-01 02:30:00|21.62|21.45|21.67|21.5|21.68|21.51|21.62|21.45|48
1638326100000|2021-12-01 02:35:00|21.66|21.49|21.66|21.49|21.71|21.54|21.65|21.48|36
1638326400000|2021-12-01 02:40:00|21.67|21.5|21.71|21.54|21.73|21.56|21.66|21.49|39
1638326700000|2021-12-01 02:45:00|21.72|21.55|21.78|21.61|21.78|21.61|21.72|21.55|35
1638327000000|2021-12-01 02:50:00|21.77|21.6|21.75|21.58|21.78|21.61|21.74|21.57|35
1638327300000|2021-12-01 02:55:00|21.74|21.57|21.74|21.57|21.75|21.58|21.72|21.55|71
1638327600000|2021-12-01 03:00:00|21.73|21.56|21.69|21.52|21.77|21.6|21.69|21.52|54
1638327900000|2021-12-01 03:05:00|21.7|21.53|21.72|21.55|21.75|21.58|21.68|21.51|50
1638328200000|2021-12-01 03:10:00|21.71|21.54|21.67|21.5|21.71|21.54|21.64|21.47|47
1638328500000|2021-12-01 03:15:00|21.68|21.51|21.66|21.49|21.69|21.52|21.65|21.48|33
1638328800000|2021-12-01 03:20:00|21.65|21.48|21.61|21.44|21.66|21.49|21.61|21.44|55
1638329100000|2021-12-01 03:25:00|21.62|21.45|21.6|21.43|21.63|21.46|21.59|21.42|31
1638329400000|2021-12-01 03:30:00|21.61|21.44|21.6|21.43|21.61|21.44|21.59|21.42|40
1638329700000|2021-12-01 03:35:00|21.59|21.42|21.68|21.51|21.68|21.51|21.58|21.41|37
1638330000000|2021-12-01 03:40:00|21.67|21.5|21.65|21.48|21.73|21.56|21.64|21.47|44
1638330300000|2021-12-01 03:45:00|21.66|21.49|21.66|21.49|21.66|21.49|21.61|21.44|49
1638330600000|2021-12-01 03:50:00|21.65|21.48|21.66|21.49|21.68|21.51|21.64|21.47|35
1638330900000|2021-12-01 03:55:00|21.65|21.48|21.71|21.54|21.73|21.56|21.65|21.48|35
1638331200000|2021-12-01 04:00:00|21.72|21.55|21.61|21.44|21.73|21.56|21.61|21.44|58
1638331500000|2021-12-01 04:05:00|21.6|21.43|21.62|21.45|21.64|21.47|21.6|21.43|85
1638331800000|2021-12-01 04:10:00|21.63|21.46|21.65|21.48|21.66|21.49|21.62|21.45|43
1638332100000|2021-12-01 04:15:00|21.66|21.49|21.65|21.48|21.66|21.49|21.62|21.45|58
1638332400000|2021-12-01 04:20:00|21.66|21.49|21.64|21.47|21.66|21.49|21.61|21.44|43
1638332700000|2021-12-01 04:25:00|21.63|21.46|21.62|21.45|21.64|21.47|21.61|21.44|48
1638333000000|2021-12-01 04:30:00|21.61|21.44|21.62|21.45|21.65|21.48|21.61|21.44|32
1638333300000|2021-12-01 04:35:00|21.61|21.44|21.65|21.48|21.66|21.49|21.61|21.44|69
1638333600000|2021-12-01 04:40:00|21.66|21.49|21.61|21.44|21.66|21.49|21.61|21.44|30
1638333900000|2021-12-01 04:45:00|21.6|21.43|21.56|21.39|21.61|21.44|21.54|21.37|45
1638334200000|2021-12-01 04:50:00|21.57|21.4|21.6|21.43|21.61|21.44|21.56|21.39|36
1638334500000|2021-12-01 04:55:00|21.59|21.42|21.61|21.44|21.63|21.46|21.59|21.42|33
1638334800000|2021-12-01 05:00:00|21.6|21.43|21.57|21.4|21.63|21.46|21.57|21.4|66
1638335100000|2021-12-01 05:05:00|21.58|21.41|21.57|21.4|21.58|21.41|21.55|21.38|42
1638335400000|2021-12-01 05:10:00|21.58|21.41|21.56|21.39|21.61|21.44|21.56|21.39|32
1638335700000|2021-12-01 05:15:00|21.57|21.4|21.57|21.4|21.57|21.4|21.54|21.37|49
1638336000000|2021-12-01 05:20:00|21.56|21.39|21.58|21.41|21.6|21.43|21.56|21.39|35
1638336300000|2021-12-01 05:25:00|21.59|21.42|21.56|21.39|21.59|21.42|21.54|21.37|48
1638336600000|2021-12-01 05:30:00|21.55|21.38|21.53|21.36|21.55|21.38|21.51|21.34|59
1638336900000|2021-12-01 05:35:00|21.52|21.35|21.55|21.38|21.55|21.38|21.52|21.35|32
1638337200000|2021-12-01 05:40:00|21.54|21.37|21.58|21.41|21.58|21.41|21.54|21.37|43
1638337500000|2021-12-01 05:45:00|21.59|21.42|21.56|21.39|21.6|21.43|21.56|21.39|36
1638337800000|2021-12-01 05:50:00|21.55|21.38|21.47|21.3|21.57|21.4|21.42|21.25|60
1638338100000|2021-12-01 05:55:00|21.46|21.29|21.45|21.28|21.46|21.29|21.43|21.26|38
1638338400000|2021-12-01 06:00:00|21.46|21.29|21.43|21.26|21.47|21.3|21.39|21.22|56
1638338700000|2021-12-01 06:05:00|21.42|21.25|21.45|21.28|21.46|21.29|21.39|21.22|50
1638339000000|2021-12-01 06:10:00|21.46|21.29|21.54|21.37|21.56|21.39|21.46|21.29|51
1638339300000|2021-12-01 06:15:00|21.53|21.36|21.54|21.37|21.54|21.37|21.47|21.3|31
1638339600000|2021-12-01 06:20:00|21.53|21.36|21.52|21.35|21.56|21.39|21.51|21.34|40
1638339900000|2021-12-01 06:25:00|21.51|21.34|21.56|21.39|21.58|21.41|21.51|21.34|42
1638340200000|2021-12-01 06:30:00|21.55|21.38|21.52|21.35|21.56|21.39|21.49|21.32|40
1638340500000|2021-12-01 06:35:00|21.53|21.36|21.57|21.4|21.57|21.4|21.52|21.35|41
1638340800000|2021-12-01 06:40:00|21.56|21.39|21.55|21.38|21.57|21.4|21.55|21.38|36
1638341100000|2021-12-01 06:45:00|21.56|21.39|21.59|21.42|21.59|21.42|21.54|21.37|30
1638341400000|2021-12-01 06:50:00|21.6|21.43|21.57|21.4|21.6|21.43|21.57|21.4|18
1638341700000|2021-12-01 06:55:00|21.56|21.39|21.6|21.43|21.6|21.43|21.56|21.39|19
1638342000000|2021-12-01 07:00:00|21.61|21.44|21.55|21.38|21.61|21.44|21.55|21.38|27
1638342300000|2021-12-01 07:05:00|21.54|21.37|21.65|21.48|21.66|21.49|21.54|21.37|48
1638342600000|2021-12-01 07:10:00|21.66|21.49|21.64|21.47|21.66|21.49|21.63|21.46|39
1638342900000|2021-12-01 07:15:00|21.63|21.46|21.67|21.5|21.69|21.52|21.63|21.46|59
1638343200000|2021-12-01 07:20:00|21.68|21.51|21.65|21.48|21.68|21.51|21.63|21.46|53
1638343500000|2021-12-01 07:25:00|21.64|21.47|21.69|21.52|21.69|21.52|21.64|21.47|34
1638343800000|2021-12-01 07:30:00|21.68|21.51|21.7|21.53|21.7|21.53|21.67|21.5|15
1638344100000|2021-12-01 07:35:00|21.69|21.52|21.66|21.49|21.7|21.53|21.66|21.49|16
1638344400000|2021-12-01 07:40:00|21.65|21.48|21.68|21.51|21.68|21.51|21.63|21.46|70
1638344700000|2021-12-01 07:45:00|21.69|21.52|21.69|21.52|21.7|21.53|21.67|21.5|29
1638345000000|2021-12-01 07:50:00|21.68|21.51|21.62|21.45|21.68|21.51|21.61|21.44|37
1638345300000|2021-12-01 07:55:00|21.61|21.44|21.65|21.48|21.66|21.49|21.61|21.44|31
1638345600000|2021-12-01 08:00:00|21.66|21.49|21.61|21.44|21.67|21.5|21.6|21.43|45
1638345900000|2021-12-01 08:05:00|21.6|21.43|21.55|21.38|21.61|21.44|21.55|21.38|42
1638346200000|2021-12-01 08:10:00|21.54|21.37|21.54|21.37|21.55|21.38|21.51|21.34|41
1638346500000|2021-12-01 08:15:00|21.55|21.38|21.67|21.5|21.69|21.52|21.54|21.37|97
1638346800000|2021-12-01 08:20:00|21.66|21.49|21.75|21.58|21.76|21.59|21.64|21.47|48
1638347100000|2021-12-01 08:25:00|21.74|21.57|21.74|21.57|21.75|21.58|21.68|21.51|64
1638347400000|2021-12-01 08:30:00|21.73|21.56|21.75|21.58|21.79|21.62|21.73|21.56|43
1638347700000|2021-12-01 08:35:00|21.74|21.57|21.66|21.49|21.74|21.57|21.65|21.48|90
1638348000000|2021-12-01 08:40:00|21.67|21.5|21.55|21.38|21.67|21.5|21.55|21.38|103
1638348300000|2021-12-01 08:45:00|21.57|21.4|21.49|21.32|21.6|21.43|21.48|21.31|68
1638348600000|2021-12-01 08:50:00|21.51|21.34|21.6|21.43|21.62|21.45|21.5|21.33|68
1638348900000|2021-12-01 08:55:00|21.59|21.42|21.53|21.36|21.6|21.43|21.52|21.35|86
1638349200000|2021-12-01 09:00:00|21.54|21.37|21.54|21.37|21.55|21.38|21.51|21.34|60
1638349500000|2021-12-01 09:05:00|21.55|21.38|21.51|21.34|21.55|21.38|21.48|21.31|57
1638349800000|2021-12-01 09:10:00|21.5|21.33|21.54|21.37|21.58|21.41|21.5|21.33|82
1638350100000|2021-12-01 09:15:00|21.55|21.38|21.52|21.35|21.58|21.41|21.5|21.33|62
1638350400000|2021-12-01 09:20:00|21.51|21.34|21.46|21.29|21.52|21.35|21.46|21.29|28
1638350700000|2021-12-01 09:25:00|21.45|21.28|21.49|21.32|21.5|21.33|21.44|21.27|81
1638351000000|2021-12-01 09:30:00|21.5|21.33|21.47|21.3|21.51|21.34|21.46|21.29|49
1638351300000|2021-12-01 09:35:00|21.46|21.29|21.5|21.33|21.5|21.33|21.46|21.29|53
1638351600000|2021-12-01 09:40:00|21.49|21.32|21.55|21.38|21.56|21.39|21.48|21.31|45
1638351900000|2021-12-01 09:45:00|21.56|21.39|21.54|21.37|21.56|21.39|21.51|21.34|50
1638352200000|2021-12-01 09:50:00|21.53|21.36|21.55|21.38|21.55|21.38|21.5|21.33|57
1638352500000|2021-12-01 09:55:00|21.56|21.39|21.55|21.38|21.57|21.4|21.55|21.38|46
1638352800000|2021-12-01 10:00:00|21.54|21.37|21.58|21.41|21.58|21.41|21.54|21.37|37
1638353100000|2021-12-01 10:05:00|21.57|21.4|21.5|21.33|21.57|21.4|21.49|21.32|36
1638353400000|2021-12-01 10:10:00|21.49|21.32|21.48|21.31|21.49|21.32|21.45|21.28|33
1638353700000|2021-12-01 10:15:00|21.49|21.32|21.52|21.35|21.55|21.38|21.47|21.3|86
1638354000000|2021-12-01 10:20:00|21.51|21.34|21.53|21.36|21.53|21.36|21.5|21.33|37
1638354300000|2021-12-01 10:25:00|21.52|21.35|21.51|21.34|21.53|21.36|21.49|21.32|48
1638354600000|2021-12-01 10:30:00|21.5|21.33|21.43|21.26|21.5|21.33|21.43|21.26|47
1638354900000|2021-12-01 10:35:00|21.44|21.27|21.49|21.32|21.51|21.34|21.43|21.26|67
1638355200000|2021-12-01 10:40:00|21.48|21.31|21.51|21.34|21.52|21.35|21.47|21.3|44
1638355500000|2021-12-01 10:45:00|21.5|21.33|21.53|21.36|21.53|21.36|21.46|21.29|53
1638355800000|2021-12-01 10:50:00|21.52|21.35|21.48|21.31|21.52|21.35|21.47|21.3|37
1638356100000|2021-12-01 10:55:00|21.47|21.3|21.48|21.31|21.5|21.33|21.43|21.26|27
1638356400000|2021-12-01 11:00:00|21.47|21.3|21.42|21.25|21.48|21.31|21.4|21.23|53
1638356700000|2021-12-01 11:05:00|21.41|21.24|21.48|21.31|21.48|21.31|21.41|21.24|40
1638357000000|2021-12-01 11:10:00|21.47|21.3|21.43|21.26|21.47|21.3|21.41|21.24|45
1638357300000|2021-12-01 11:15:00|21.41|21.24|21.38|21.21|21.42|21.25|21.23|21.06|139
1638357600000|2021-12-01 11:20:00|21.37|21.2|21.33|21.16|21.38|21.21|21.29|21.12|73
1638357900000|2021-12-01 11:25:00|21.32|21.15|21.33|21.16|21.35|21.18|21.28|21.11|75
1638358200000|2021-12-01 11:30:00|21.35|21.18|21.4|21.23|21.4|21.23|21.33|21.16|48
1638358500000|2021-12-01 11:35:00|21.41|21.24|21.38|21.21|21.46|21.29|21.38|21.21|58
1638358800000|2021-12-01 11:40:00|21.39|21.22|21.41|21.24|21.42|21.25|21.35|21.18|55
1638359100000|2021-12-01 11:45:00|21.42|21.25|21.42|21.25|21.43|21.26|21.38|21.21|45
1638359400000|2021-12-01 11:50:00|21.41|21.24|21.35|21.18|21.42|21.25|21.31|21.14|66
1638359700000|2021-12-01 11:55:00|21.34|21.17|21.44|21.27|21.46|21.29|21.32|21.15|50
1638360000000|2021-12-01 12:00:00|21.45|21.28|21.42|21.25|21.45|21.28|21.41|21.24|60
1638360300000|2021-12-01 12:05:00|21.41|21.24|21.44|21.27|21.46|21.29|21.41|21.24|48
1638360600000|2021-12-01 12:10:00|21.45|21.28|21.52|21.35|21.53|21.36|21.44|21.27|52
1638360900000|2021-12-01 12:15:00|21.53|21.36|21.47|21.3|21.53|21.36|21.46|21.29|43
1638361200000|2021-12-01 12:20:00|21.48|21.31|21.51|21.34|21.51|21.34|21.45|21.28|41
1638361500000|2021-12-01 12:25:00|21.5|21.33|21.49|21.32|21.51|21.34|21.49|21.32|46
1638361800000|2021-12-01 12:30:00|21.5|21.33|21.46|21.29|21.5|21.33|21.46|21.29|43
1638362100000|2021-12-01 12:35:00|21.45|21.28|21.48|21.31|21.49|21.32|21.44|21.27|38
1638362400000|2021-12-01 12:40:00|21.49|21.32|21.43|21.26|21.49|21.32|21.42|21.25|45
1638362700000|2021-12-01 12:45:00|21.42|21.25|21.44|21.27|21.46|21.29|21.41|21.24|57
1638363000000|2021-12-01 12:50:00|21.43|21.26|21.41|21.24|21.45|21.28|21.4|21.23|34
1638363300000|2021-12-01 12:55:00|21.42|21.25|21.42|21.25|21.43|21.26|21.4|21.23|46
1638363600000|2021-12-01 13:00:00|21.41|21.24|21.51|21.34|21.51|21.34|21.4|21.23|46
1638363900000|2021-12-01 13:05:00|21.5|21.33|21.42|21.25|21.51|21.34|21.4|21.23|43
1638364200000|2021-12-01 13:10:00|21.41|21.24|21.44|21.27|21.46|21.29|21.41|21.24|32
1638364500000|2021-12-01 13:15:00|21.45|21.28|21.48|21.31|21.48|21.31|21.44|21.27|44
1638364800000|2021-12-01 13:20:00|21.47|21.3|21.52|21.35|21.55|21.38|21.47|21.3|52
1638365100000|2021-12-01 13:25:00|21.51|21.34|21.54|21.37|21.64|21.47|21.51|21.34|61
1638365400000|2021-12-01 13:30:00|21.55|21.38|21.61|21.44|21.61|21.44|21.54|21.37|55
1638365700000|2021-12-01 13:35:00|21.6|21.43|21.6|21.43|21.61|21.44|21.56|21.39|56
1638366000000|2021-12-01 13:40:00|21.61|21.44|21.57|21.4|21.62|21.45|21.55|21.38|74
1638366300000|2021-12-01 13:45:00|21.56|21.39|21.54|21.37|21.56|21.39|21.49|21.32|35
1638366600000|2021-12-01 13:50:00|21.53|21.36|21.53|21.36|21.59|21.42|21.52|21.35|54
1638366900000|2021-12-01 13:55:00|21.52|21.35|21.52|21.35|21.55|21.38|21.51|21.34|29
1638367200000|2021-12-01 14:00:00|21.51|21.34|21.58|21.41|21.58|21.41|21.51|21.34|90
1638367500000|2021-12-01 14:05:00|21.57|21.4|21.59|21.42|21.59|21.42|21.56|21.39|41
1638367800000|2021-12-01 14:10:00|21.58|21.41|21.54|21.37|21.58|21.41|21.53|21.36|29
1638368100000|2021-12-01 14:15:00|21.55|21.38|21.59|21.42|21.59|21.42|21.53|21.36|43
1638368400000|2021-12-01 14:20:00|21.6|21.43|21.6|21.43|21.61|21.44|21.58|21.41|44
1638368700000|2021-12-01 14:25:00|21.61|21.44|21.66|21.49|21.67|21.5|21.6|21.43|62
1638369000000|2021-12-01 14:30:00|21.67|21.5|21.59|21.42|21.67|21.5|21.57|21.4|97
1638369300000|2021-12-01 14:35:00|21.6|21.43|21.63|21.46|21.65|21.48|21.59|21.42|52
1638369600000|2021-12-01 14:40:00|21.64|21.47|21.67|21.5|21.67|21.5|21.61|21.44|52
1638369900000|2021-12-01 14:45:00|21.69|21.52|21.65|21.48|21.71|21.54|21.64|21.47|37
1638370200000|2021-12-01 14:50:00|21.66|21.49|21.67|21.5|21.68|21.51|21.62|21.45|56
1638370500000|2021-12-01 14:55:00|21.68|21.51|21.69|21.52|21.7|21.53|21.67|21.5|36
1638370800000|2021-12-01 15:00:00|21.7|21.53|21.65|21.48|21.72|21.55|21.65|21.48|56
1638371100000|2021-12-01 15:05:00|21.66|21.49|21.68|21.51|21.7|21.53|21.65|21.48|41
1638371400000|2021-12-01 15:10:00|21.67|21.5|21.63|21.46|21.68|21.51|21.61|21.44|59
1638371700000|2021-12-01 15:15:00|21.62|21.45|21.61|21.44|21.65|21.48|21.59|21.42|70
1638372000000|2021-12-01 15:20:00|21.6|21.43|21.61|21.44|21.63|21.46|21.59|21.42|30
1638372300000|2021-12-01 15:25:00|21.62|21.45|21.64|21.47|21.65|21.48|21.62|21.45|17
1638372600000|2021-12-01 15:30:00|21.63|21.46|21.64|21.47|21.66|21.49|21.6|21.43|29
1638372900000|2021-12-01 15:35:00|21.63|21.46|21.56|21.39|21.64|21.47|21.56|21.39|42
1638373200000|2021-12-01 15:40:00|21.55|21.38|21.58|21.41|21.6|21.43|21.54|21.37|44
1638373500000|2021-12-01 15:45:00|21.59|21.42|21.61|21.44|21.62|21.45|21.58|21.41|33
1638373800000|2021-12-01 15:50:00|21.62|21.45|21.63|21.46|21.63|21.46|21.59|21.42|40
1638374100000|2021-12-01 15:55:00|21.62|21.45|21.64|21.47|21.66|21.49|21.61|21.44|41
1638374400000|2021-12-01 16:00:00|21.65|21.48|21.65|21.48|21.68|21.51|21.64|21.47|45
1638374700000|2021-12-01 16:05:00|21.64|21.47|21.68|21.51|21.69|21.52|21.62|21.45|42
1638375000000|2021-12-01 16:10:00|21.69|21.52|21.7|21.53|21.72|21.55|21.68|21.51|58
1638375300000|2021-12-01 16:15:00|21.71|21.54|21.69|21.52|21.72|21.55|21.67|21.5|37
1638375600000|2021-12-01 16:20:00|21.68|21.51|21.67|21.5|21.69|21.52|21.64|21.47|44
1638375900000|2021-12-01 16:25:00|21.68|21.51|21.68|21.51|21.68|21.51|21.65|21.48|35
1638376200000|2021-12-01 16:30:00|21.67|21.5|21.63|21.46|21.68|21.51|21.62|21.45|48
1638376500000|2021-12-01 16:35:00|21.62|21.45|21.63|21.46|21.65|21.48|21.62|21.45|44
1638376800000|2021-12-01 16:40:00|21.62|21.45|21.61|21.44|21.64|21.47|21.61|21.44|26
1638377100000|2021-12-01 16:45:00|21.62|21.45|21.6|21.43|21.62|21.45|21.58|21.41|19
1638377400000|2021-12-01 16:50:00|21.61|21.44|21.57|21.4|21.63|21.46|21.56|21.39|37
1638377700000|2021-12-01 16:55:00|21.58|21.41|21.56|21.39|21.59|21.42|21.55|21.38|43
1638378000000|2021-12-01 17:00:00|21.57|21.4|21.61|21.44|21.62|21.45|21.57|21.4|63
1638378300000|2021-12-01 17:05:00|21.6|21.43|21.58|21.41|21.61|21.44|21.57|21.4|23
1638378600000|2021-12-01 17:10:00|21.59|21.42|21.57|21.4|21.6|21.43|21.56|21.39|35
1638378900000|2021-12-01 17:15:00|21.56|21.39|21.59|21.42|21.6|21.43|21.56|21.39|34
1638379200000|2021-12-01 17:20:00|21.58|21.41|21.55|21.38|21.6|21.43|21.54|21.37|40
1638379500000|2021-12-01 17:25:00|21.54|21.37|21.53|21.36|21.56|21.39|21.53|21.36|26
1638379800000|2021-12-01 17:30:00|21.52|21.35|21.54|21.37|21.55|21.38|21.51|21.34|43
1638380100000|2021-12-01 17:35:00|21.53|21.36|21.52|21.35|21.54|21.37|21.52|21.35|42
1638380400000|2021-12-01 17:40:00|21.51|21.34|21.51|21.34|21.54|21.37|21.5|21.33|35
1638380700000|2021-12-01 17:45:00|21.5|21.33|21.54|21.37|21.56|21.39|21.49|21.32|43
1638381000000|2021-12-01 17:50:00|21.53|21.36|21.43|21.26|21.53|21.36|21.43|21.26|53
1638381300000|2021-12-01 17:55:00|21.42|21.25|21.42|21.25|21.46|21.29|21.42|21.25|35
1638381600000|2021-12-01 18:00:00|21.41|21.24|21.43|21.26|21.45|21.28|21.41|21.24|59
1638381900000|2021-12-01 18:05:00|21.44|21.27|21.4|21.23|21.45|21.28|21.38|21.21|55
1638382200000|2021-12-01 18:10:00|21.39|21.22|21.39|21.22|21.41|21.24|21.38|21.21|33
1638382500000|2021-12-01 18:15:00|21.38|21.21|21.36|21.19|21.43|21.26|21.36|21.19|51
1638382800000|2021-12-01 18:20:00|21.37|21.2|21.39|21.22|21.39|21.22|21.36|21.19|37
1638383100000|2021-12-01 18:25:00|21.38|21.21|21.39|21.22|21.42|21.25|21.38|21.21|32
1638383400000|2021-12-01 18:30:00|21.38|21.21|21.39|21.22|21.42|21.25|21.38|21.21|58
1638383700000|2021-12-01 18:35:00|21.4|21.23|21.38|21.21|21.4|21.23|21.38|21.21|21
1638384000000|2021-12-01 18:40:00|21.39|21.22|21.35|21.18|21.4|21.23|21.34|21.17|51
1638384300000|2021-12-01 18:45:00|21.36|21.19|21.29|21.12|21.36|21.19|21.29|21.12|58
1638384600000|2021-12-01 18:50:00|21.3|21.13|21.3|21.13|21.33|21.16|21.28|21.11|39
1638384900000|2021-12-01 18:55:00|21.31|21.14|21.27|21.1|21.32|21.15|21.27|21.1|57
1638385200000|2021-12-01 19:00:00|21.26|21.09|21.29|21.12|21.31|21.14|21.26|21.09|42
1638385500000|2021-12-01 19:05:00|21.3|21.13|21.23|21.06|21.3|21.13|21.23|21.06|48
1638385800000|2021-12-01 19:10:00|21.22|21.05|21.09|20.92|21.22|21.05|21.04|20.87|66
1638386100000|2021-12-01 19:15:00|21.1|20.93|21.13|20.96|21.14|20.97|21.06|20.89|61
1638386400000|2021-12-01 19:20:00|21.14|20.97|21.21|21.04|21.21|21.04|21.12|20.95|56
1638386700000|2021-12-01 19:25:00|21.22|21.05|21.24|21.07|21.24|21.07|21.21|21.04|53
1638387000000|2021-12-01 19:30:00|21.25|21.08|21.26|21.09|21.28|21.11|21.23|21.06|44
1638387300000|2021-12-01 19:35:00|21.27|21.1|21.28|21.11|21.3|21.13|21.26|21.09|54
1638387600000|2021-12-01 19:40:00|21.27|21.1|21.24|21.07|21.28|21.11|21.22|21.05|58
1638387900000|2021-12-01 19:45:00|21.23|21.06|21.27|21.1|21.27|21.1|21.21|21.04|47
1638388200000|2021-12-01 19:50:00|21.28|21.11|21.19|21.02|21.29|21.12|21.18|21.01|46
1638388500000|2021-12-01 19:55:00|21.2|21.03|21.16|20.99|21.2|21.03|21.16|20.99|17
1638388800000|2021-12-01 20:00:00|21.17|21|21.06|20.89|21.17|21|21.06|20.89|54
1638389100000|2021-12-01 20:05:00|21.07|20.9|21.05|20.88|21.09|20.92|21.04|20.87|51
1638389400000|2021-12-01 20:10:00|21.06|20.89|21.12|20.95|21.13|20.96|21.05|20.88|97
1638389700000|2021-12-01 20:15:00|21.11|20.94|21.07|20.9|21.12|20.95|21.07|20.9|11
1638390000000|2021-12-01 20:20:00|21.06|20.89|20.91|20.74|21.06|20.89|20.91|20.74|61
1638390300000|2021-12-01 20:25:00|20.9|20.73|20.92|20.75|20.95|20.78|20.75|20.58|141
1638390600000|2021-12-01 20:30:00|20.91|20.74|20.95|20.78|20.96|20.79|20.86|20.69|102
1638390900000|2021-12-01 20:35:00|20.94|20.77|20.97|20.8|20.99|20.82|20.91|20.74|87
1638391200000|2021-12-01 20:40:00|20.96|20.79|20.98|20.81|21|20.83|20.96|20.79|45
1638391500000|2021-12-01 20:45:00|20.99|20.82|20.88|20.71|21|20.83|20.88|20.71|71
1638391800000|2021-12-01 20:50:00|20.89|20.72|20.89|20.72|20.92|20.75|20.87|20.7|77
1638392100000|2021-12-01 20:55:00|20.88|20.71|20.83|20.66|20.89|20.72|20.78|20.61|64
1638392400000|2021-12-01 21:00:00|20.82|20.65|20.76|20.59|20.83|20.66|20.76|20.59|73
1638392700000|2021-12-01 21:05:00|20.75|20.58|20.85|20.68|20.86|20.69|20.71|20.54|79
1638393000000|2021-12-01 21:10:00|20.86|20.69|20.86|20.69|20.88|20.71|20.78|20.61|77
1638393300000|2021-12-01 21:15:00|20.87|20.7|20.82|20.65|20.88|20.71|20.79|20.62|50
1638393600000|2021-12-01 21:20:00|20.83|20.66|20.83|20.66|20.86|20.69|20.81|20.64|73
1638393900000|2021-12-01 21:25:00|20.82|20.65|20.7|20.53|20.82|20.65|20.69|20.52|65
1638394200000|2021-12-01 21:30:00|20.69|20.52|20.73|20.56|20.74|20.57|20.68|20.51|46
1638394500000|2021-12-01 21:35:00|20.72|20.55|20.72|20.55|20.78|20.61|20.71|20.54|51
1638394800000|2021-12-01 21:40:00|20.73|20.56|20.78|20.61|20.79|20.62|20.72|20.55|48
1638395100000|2021-12-01 21:45:00|20.77|20.6|20.72|20.55|20.81|20.64|20.71|20.54|56
1638395400000|2021-12-01 21:50:00|20.73|20.56|20.81|20.64|20.81|20.64|20.72|20.55|62
1638395700000|2021-12-01 21:55:00|20.82|20.65|20.86|20.69|20.87|20.7|20.82|20.65|53
1638396000000|2021-12-01 22:00:00|20.85|20.68|20.92|20.75|20.94|20.77|20.85|20.68|56
1638396300000|2021-12-01 22:05:00|20.93|20.76|20.9|20.73|20.93|20.76|20.89|20.72|27
1638396600000|2021-12-01 22:10:00|20.89|20.72|20.83|20.66|20.89|20.72|20.81|20.64|34
1638396900000|2021-12-01 22:15:00|20.82|20.65|20.76|20.59|20.83|20.66|20.76|20.59|29
1638397200000|2021-12-01 22:20:00|20.77|20.6|20.81|20.64|20.86|20.69|20.76|20.59|33
1638397500000|2021-12-01 22:25:00|20.8|20.63|20.88|20.71|20.88|20.71|20.77|20.6|31
1638397800000|2021-12-01 22:30:00|20.87|20.7|20.8|20.63|20.88|20.71|20.8|20.63|14
1638398100000|2021-12-01 22:35:00|20.79|20.62|20.86|20.69|20.86|20.69|20.79|20.62|16
1638398400000|2021-12-01 22:40:00|20.87|20.7|20.85|20.68|20.9|20.73|20.85|20.68|29
1638398700000|2021-12-01 22:45:00|20.86|20.69|20.9|20.73|20.92|20.75|20.85|20.68|29
1638399000000|2021-12-01 22:50:00|20.91|20.74|20.92|20.75|20.93|20.76|20.9|20.73|24
1638399300000|2021-12-01 22:55:00|20.91|20.74|20.89|20.72|20.93|20.76|20.89|20.72|27
1638399600000|2021-12-01 23:00:00|20.88|20.71|20.92|20.75|20.93|20.76|20.88|20.71|35
1638399900000|2021-12-01 23:05:00|20.93|20.76|20.97|20.8|20.99|20.82|20.93|20.76|59
1638400200000|2021-12-01 23:10:00|20.98|20.81|20.97|20.8|21|20.83|20.94|20.77|44
1638400500000|2021-12-01 23:15:00|20.98|20.81|20.92|20.75|20.98|20.81|20.91|20.74|61
1638400800000|2021-12-01 23:20:00|20.93|20.76|20.94|20.77|20.96|20.79|20.92|20.75|82
1638401100000|2021-12-01 23:25:00|20.95|20.78|20.96|20.79|20.96|20.79|20.94|20.77|40
1638401400000|2021-12-01 23:30:00|20.97|20.8|20.99|20.82|21.01|20.84|20.95|20.78|37
1638401700000|2021-12-01 23:35:00|20.98|20.81|20.98|20.81|21|20.83|20.96|20.79|45
1638402000000|2021-12-01 23:40:00|20.99|20.82|20.95|20.78|20.99|20.82|20.94|20.77|33
1638402300000|2021-12-01 23:45:00|20.96|20.79|20.99|20.82|21|20.83|20.92|20.75|34
1638402600000|2021-12-01 23:50:00|21|20.83|21|20.83|21.05|20.88|20.99|20.82|35
1638402900000|2021-12-01 23:55:00|20.99|20.82|21.02|20.85|21.04|20.87|20.99|20.82|38
1638403200000|2021-12-02 00:00:00|21.01|20.84|20.96|20.79|21.03|20.86|20.95|20.78|52
1638403500000|2021-12-02 00:05:00|20.97|20.8|20.95|20.78|21.01|20.84|20.95|20.78|55
1638403800000|2021-12-02 00:10:00|20.94|20.77|20.94|20.77|20.96|20.79|20.89|20.72|75
1638404100000|2021-12-02 00:15:00|20.95|20.78|20.89|20.72|20.97|20.8|20.87|20.7|49
1638404400000|2021-12-02 00:20:00|20.88|20.71|20.94|20.77|20.95|20.78|20.87|20.7|41
1638404700000|2021-12-02 00:25:00|20.93|20.76|20.88|20.71|20.94|20.77|20.88|20.71|48
1638405000000|2021-12-02 00:30:00|20.89|20.72|20.91|20.74|20.94|20.77|20.88|20.71|45
1638405300000|2021-12-02 00:35:00|20.92|20.75|20.82|20.65|20.92|20.75|20.82|20.65|37
1638405600000|2021-12-02 00:40:00|20.81|20.64|20.8|20.63|20.82|20.65|20.79|20.62|44
1638405900000|2021-12-02 00:45:00|20.79|20.62|20.75|20.58|20.8|20.63|20.75|20.58|35
1638406200000|2021-12-02 00:50:00|20.74|20.57|20.78|20.61|20.79|20.62|20.74|20.57|57
1638406500000|2021-12-02 00:55:00|20.79|20.62|20.87|20.7|20.87|20.7|20.79|20.62|59
1638406800000|2021-12-02 01:00:00|20.86|20.69|20.83|20.66|20.87|20.7|20.8|20.63|48
1638407100000|2021-12-02 01:05:00|20.84|20.67|20.82|20.65|20.84|20.67|20.8|20.63|71
1638407400000|2021-12-02 01:10:00|20.83|20.66|20.9|20.73|20.9|20.73|20.82|20.65|64
1638407700000|2021-12-02 01:15:00|20.89|20.72|20.89|20.72|20.9|20.73|20.86|20.69|67
1638408000000|2021-12-02 01:20:00|20.88|20.71|20.83|20.66|20.89|20.72|20.82|20.65|66
1638408300000|2021-12-02 01:25:00|20.84|20.67|20.97|20.8|20.99|20.82|20.83|20.66|86
1638408600000|2021-12-02 01:30:00|20.96|20.79|20.92|20.75|20.99|20.82|20.91|20.74|53
1638408900000|2021-12-02 01:35:00|20.93|20.76|20.92|20.75|20.93|20.76|20.9|20.73|38
1638409200000|2021-12-02 01:40:00|20.93|20.76|20.93|20.76|20.96|20.79|20.92|20.75|67
1638409500000|2021-12-02 01:45:00|20.92|20.75|20.92|20.75|20.93|20.76|20.91|20.74|37
1638409800000|2021-12-02 01:50:00|20.93|20.76|20.92|20.75|20.94|20.77|20.92|20.75|42
1638410100000|2021-12-02 01:55:00|20.91|20.74|20.94|20.77|20.95|20.78|20.9|20.73|42
1638410400000|2021-12-02 02:00:00|20.95|20.78|20.92|20.75|20.95|20.78|20.91|20.74|34
1638410700000|2021-12-02 02:05:00|20.91|20.74|20.84|20.67|20.92|20.75|20.83|20.66|42
1638411000000|2021-12-02 02:10:00|20.83|20.66|20.84|20.67|20.87|20.7|20.83|20.66|36
1638411300000|2021-12-02 02:15:00|20.83|20.66|20.8|20.63|20.83|20.66|20.78|20.61|26
1638411600000|2021-12-02 02:20:00|20.79|20.62|20.8|20.63|20.81|20.64|20.79|20.62|44
1638411900000|2021-12-02 02:25:00|20.79|20.62|20.77|20.6|20.81|20.64|20.77|20.6|25
1638412200000|2021-12-02 02:30:00|20.78|20.61|20.82|20.65|20.82|20.65|20.78|20.61|19
1638412500000|2021-12-02 02:35:00|20.83|20.66|20.83|20.66|20.85|20.68|20.82|20.65|23
1638412800000|2021-12-02 02:40:00|20.82|20.65|20.87|20.7|20.88|20.71|20.82|20.65|14
1638413100000|2021-12-02 02:45:00|20.86|20.69|20.82|20.65|20.88|20.71|20.82|20.65|55
1638413400000|2021-12-02 02:50:00|20.83|20.66|20.8|20.63|20.85|20.68|20.79|20.62|40
1638413700000|2021-12-02 02:55:00|20.79|20.62|20.8|20.63|20.8|20.63|20.77|20.6|32
1638414000000|2021-12-02 03:00:00|20.79|20.62|20.71|20.54|20.79|20.62|20.71|20.54|71
1638414300000|2021-12-02 03:05:00|20.72|20.55|20.48|20.31|20.72|20.55|20.45|20.28|150
1638414600000|2021-12-02 03:10:00|20.47|20.3|20.46|20.29|20.51|20.34|20.44|20.27|176
1638414900000|2021-12-02 03:15:00|20.45|20.28|20.38|20.21|20.47|20.3|20.38|20.21|93
1638415200000|2021-12-02 03:20:00|20.39|20.22|20.38|20.21|20.4|20.23|20.28|20.11|124
1638415500000|2021-12-02 03:25:00|20.37|20.2|20.35|20.18|20.4|20.23|20.3|20.13|84
1638415800000|2021-12-02 03:30:00|20.34|20.17|20.31|20.14|20.37|20.2|20.31|20.14|78
1638416100000|2021-12-02 03:35:00|20.32|20.15|20.36|20.19|20.38|20.21|20.28|20.11|71
1638416400000|2021-12-02 03:40:00|20.35|20.18|20.4|20.23|20.42|20.25|20.35|20.18|82
1638416700000|2021-12-02 03:45:00|20.39|20.22|20.46|20.29|20.47|20.3|20.38|20.21|52
1638417000000|2021-12-02 03:50:00|20.47|20.3|20.54|20.37|20.55|20.38|20.46|20.29|77
1638417300000|2021-12-02 03:55:00|20.53|20.36|20.49|20.32|20.53|20.36|20.48|20.31|57
1638417600000|2021-12-02 04:00:00|20.5|20.33|20.51|20.34|20.55|20.38|20.47|20.3|102
1638417900000|2021-12-02 04:05:00|20.5|20.33|20.5|20.33|20.53|20.36|20.49|20.32|63
1638418200000|2021-12-02 04:10:00|20.51|20.34|20.57|20.4|20.57|20.4|20.5|20.33|55
1638418500000|2021-12-02 04:15:00|20.56|20.39|20.56|20.39|20.57|20.4|20.53|20.36|67
1638418800000|2021-12-02 04:20:00|20.57|20.4|20.55|20.38|20.57|20.4|20.53|20.36|53
1638419100000|2021-12-02 04:25:00|20.54|20.37|20.59|20.42|20.6|20.43|20.54|20.37|50
1638419400000|2021-12-02 04:30:00|20.6|20.43|20.63|20.46|20.64|20.47|20.59|20.42|36
1638419700000|2021-12-02 04:35:00|20.62|20.45|20.57|20.4|20.62|20.45|20.57|20.4|46
1638420000000|2021-12-02 04:40:00|20.58|20.41|20.55|20.38|20.58|20.41|20.55|20.38|38
1638420300000|2021-12-02 04:45:00|20.56|20.39|20.6|20.43|20.6|20.43|20.55|20.38|37
1638420600000|2021-12-02 04:50:00|20.61|20.44|20.61|20.44|20.62|20.45|20.59|20.42|41
1638420900000|2021-12-02 04:55:00|20.62|20.45|20.61|20.44|20.63|20.46|20.6|20.43|42
1638421200000|2021-12-02 05:00:00|20.6|20.43|20.65|20.48|20.65|20.48|20.59|20.42|56
1638421500000|2021-12-02 05:05:00|20.64|20.47|20.65|20.48|20.66|20.49|20.63|20.46|36
1638421800000|2021-12-02 05:10:00|20.66|20.49|20.69|20.52|20.69|20.52|20.63|20.46|54
1638422100000|2021-12-02 05:15:00|20.68|20.51|20.69|20.52|20.7|20.53|20.67|20.5|44
1638422400000|2021-12-02 05:20:00|20.68|20.51|20.66|20.49|20.69|20.52|20.64|20.47|50
1638422700000|2021-12-02 05:25:00|20.65|20.48|20.67|20.5|20.68|20.51|20.65|20.48|55
1638423000000|2021-12-02 05:30:00|20.66|20.49|20.68|20.51|20.71|20.54|20.6|20.43|83
1638423300000|2021-12-02 05:35:00|20.67|20.5|20.66|20.49|20.68|20.51|20.66|20.49|16
1638423600000|2021-12-02 05:40:00|20.65|20.48|20.67|20.5|20.67|20.5|20.64|20.47|67
1638423900000|2021-12-02 05:45:00|20.66|20.49|20.7|20.53|20.7|20.53|20.66|20.49|19
1638424200000|2021-12-02 05:50:00|20.69|20.52|20.68|20.51|20.69|20.52|20.66|20.49|40
1638424500000|2021-12-02 05:55:00|20.67|20.5|20.67|20.5|20.69|20.52|20.64|20.47|31
1638424800000|2021-12-02 06:00:00|20.66|20.49|20.65|20.48|20.66|20.49|20.64|20.47|22
1638425100000|2021-12-02 06:05:00|20.66|20.49|20.66|20.49|20.67|20.5|20.65|20.48|27
1638425400000|2021-12-02 06:10:00|20.67|20.5|20.63|20.46|20.67|20.5|20.61|20.44|68
1638425700000|2021-12-02 06:15:00|20.64|20.47|20.63|20.46|20.66|20.49|20.62|20.45|48
1638426000000|2021-12-02 06:20:00|20.64|20.47|20.63|20.46|20.65|20.48|20.62|20.45|42
1638426300000|2021-12-02 06:25:00|20.64|20.47|20.66|20.49|20.67|20.5|20.63|20.46|23
1638426600000|2021-12-02 06:30:00|20.67|20.5|20.64|20.47|20.67|20.5|20.64|20.47|20
1638426900000|2021-12-02 06:35:00|20.63|20.46|20.62|20.45|20.67|20.5|20.61|20.44|45
1638427200000|2021-12-02 06:40:00|20.61|20.44|20.63|20.46|20.65|20.48|20.59|20.42|37
1638427500000|2021-12-02 06:45:00|20.64|20.47|20.63|20.46|20.65|20.48|20.62|20.45|66
1638427800000|2021-12-02 06:50:00|20.64|20.47|20.64|20.47|20.65|20.48|20.62|20.45|57
1638428100000|2021-12-02 06:55:00|20.63|20.46|20.66|20.49|20.66|20.49|20.63|20.46|60
1638428400000|2021-12-02 07:00:00|20.67|20.5|20.74|20.57|20.75|20.58|20.67|20.5|54
1638428700000|2021-12-02 07:05:00|20.73|20.56|20.71|20.54|20.73|20.56|20.7|20.53|51
1638429000000|2021-12-02 07:10:00|20.7|20.53|20.71|20.54|20.72|20.55|20.7|20.53|84
1638429300000|2021-12-02 07:15:00|20.72|20.55|20.75|20.58|20.77|20.6|20.71|20.54|60
1638429600000|2021-12-02 07:20:00|20.76|20.59|20.77|20.6|20.78|20.61|20.75|20.58|46
1638429900000|2021-12-02 07:25:00|20.76|20.59|20.76|20.59|20.78|20.61|20.76|20.59|45
1638430200000|2021-12-02 07:30:00|20.75|20.58|20.66|20.49|20.76|20.59|20.66|20.49|58
1638430500000|2021-12-02 07:35:00|20.67|20.5|20.71|20.54|20.72|20.55|20.65|20.48|65
1638430800000|2021-12-02 07:40:00|20.72|20.55|20.68|20.51|20.72|20.55|20.68|20.51|47
1638431100000|2021-12-02 07:45:00|20.69|20.52|20.72|20.55|20.72|20.55|20.68|20.51|38
1638431400000|2021-12-02 07:50:00|20.71|20.54|20.72|20.55|20.74|20.57|20.7|20.53|46
1638431700000|2021-12-02 07:55:00|20.71|20.54|20.7|20.53|20.73|20.56|20.68|20.51|44
1638432000000|2021-12-02 08:00:00|20.69|20.52|20.71|20.54|20.75|20.58|20.68|20.51|70
1638432300000|2021-12-02 08:05:00|20.7|20.53|20.71|20.54|20.72|20.55|20.7|20.53|88
1638432600000|2021-12-02 08:10:00|20.7|20.53|20.71|20.54|20.71|20.54|20.67|20.5|54
1638432900000|2021-12-02 08:15:00|20.72|20.55|20.72|20.55|20.74|20.57|20.71|20.54|55
1638433200000|2021-12-02 08:20:00|20.71|20.54|20.75|20.58|20.75|20.58|20.7|20.53|75
1638433500000|2021-12-02 08:25:00|20.74|20.57|20.76|20.59|20.76|20.59|20.73|20.56|63
1638433800000|2021-12-02 08:30:00|20.75|20.58|20.73|20.56|20.77|20.6|20.72|20.55|43
1638434100000|2021-12-02 08:35:00|20.74|20.57|21.57|21.4|21.65|21.48|20.73|20.56|164
1638434400000|2021-12-02 08:40:00|21.56|21.39|21.96|21.79|22.16|21.99|21.56|21.39|331
1638434700000|2021-12-02 08:45:00|21.97|21.8|22.1|21.93|22.16|21.99|21.65|21.48|262
1638435000000|2021-12-02 08:50:00|22.07|21.9|22.08|21.91|22.23|22.06|21.89|21.72|246
1638435300000|2021-12-02 08:55:00|22.07|21.9|22.18|22.01|22.3|22.13|22.06|21.89|158
1638435600000|2021-12-02 09:00:00|22.17|22|22.12|21.95|22.21|22.04|22.05|21.88|195
1638435900000|2021-12-02 09:05:00|22.13|21.96|22.34|22.17|22.34|22.17|22.05|21.88|129
1638436200000|2021-12-02 09:10:00|22.35|22.18|22.14|21.97|22.39|22.22|22.14|21.97|215
1638436500000|2021-12-02 09:15:00|22.13|21.96|21.89|21.72|22.13|21.96|21.8|21.63|158
1638436800000|2021-12-02 09:20:00|21.88|21.71|21.84|21.67|21.88|21.71|21.77|21.6|106
1638437100000|2021-12-02 09:25:00|21.85|21.68|21.79|21.62|21.98|21.81|21.79|21.62|133
1638437400000|2021-12-02 09:30:00|21.8|21.63|21.59|21.42|21.81|21.64|21.55|21.38|153
1638437700000|2021-12-02 09:35:00|21.58|21.41|21.58|21.41|21.74|21.57|21.56|21.39|148
1638438000000|2021-12-02 09:40:00|21.59|21.42|21.6|21.43|21.62|21.45|21.56|21.39|109
1638438300000|2021-12-02 09:45:00|21.59|21.42|21.51|21.34|21.59|21.42|21.38|21.21|138
1638438600000|2021-12-02 09:50:00|21.5|21.33|21.5|21.33|21.56|21.39|21.48|21.31|79
1638438900000|2021-12-02 09:55:00|21.51|21.34|21.51|21.34|21.52|21.35|21.46|21.29|80
1638439200000|2021-12-02 10:00:00|21.5|21.33|21.49|21.32|21.52|21.35|21.42|21.25|111
1638439500000|2021-12-02 10:05:00|21.48|21.31|21.62|21.45|21.83|21.66|21.48|21.31|148
1638439800000|2021-12-02 10:10:00|21.61|21.44|21.56|21.39|21.63|21.46|21.51|21.34|128
1638440100000|2021-12-02 10:15:00|21.55|21.38|21.59|21.42|21.65|21.48|21.54|21.37|86
1638440400000|2021-12-02 10:20:00|21.6|21.43|21.56|21.39|21.62|21.45|21.5|21.33|124
1638440700000|2021-12-02 10:25:00|21.55|21.38|21.57|21.4|21.63|21.46|21.55|21.38|58
1638441000000|2021-12-02 10:30:00|21.58|21.41|21.69|21.52|21.71|21.54|21.57|21.4|69
1638441300000|2021-12-02 10:35:00|21.7|21.53|21.67|21.5|21.83|21.66|21.66|21.49|77
1638441600000|2021-12-02 10:40:00|21.69|21.52|21.71|21.54|21.74|21.57|21.66|21.49|69
1638441900000|2021-12-02 10:45:00|21.72|21.55|21.77|21.6|21.85|21.68|21.69|21.52|78
1638442200000|2021-12-02 10:50:00|21.76|21.59|21.72|21.55|21.8|21.63|21.71|21.54|67
1638442500000|2021-12-02 10:55:00|21.71|21.54|21.74|21.57|21.74|21.57|21.64|21.47|55
1638442800000|2021-12-02 11:00:00|21.75|21.58|21.72|21.55|21.8|21.63|21.67|21.5|90
1638443100000|2021-12-02 11:05:00|21.73|21.56|21.6|21.43|21.73|21.56|21.58|21.41|53
1638443400000|2021-12-02 11:10:00|21.59|21.42|21.48|21.31|21.59|21.42|21.45|21.28|117
1638443700000|2021-12-02 11:15:00|21.47|21.3|21.46|21.29|21.52|21.35|21.35|21.18|114
1638444000000|2021-12-02 11:20:00|21.47|21.3|21.37|21.2|21.51|21.34|21.37|21.2|88
1638444300000|2021-12-02 11:25:00|21.38|21.21|21.56|21.39|21.59|21.42|21.37|21.2|140
1638444600000|2021-12-02 11:30:00|21.55|21.38|21.53|21.36|21.59|21.42|21.51|21.34|95
1638444900000|2021-12-02 11:35:00|21.54|21.37|21.56|21.39|21.57|21.4|21.51|21.34|85
1638445200000|2021-12-02 11:40:00|21.55|21.38|21.7|21.53|21.8|21.63|21.55|21.38|133
1638445500000|2021-12-02 11:45:00|21.69|21.52|21.62|21.45|21.69|21.52|21.57|21.4|62
1638445800000|2021-12-02 11:50:00|21.61|21.44|21.79|21.62|21.79|21.62|21.6|21.43|97
1638446100000|2021-12-02 11:55:00|21.78|21.61|21.63|21.46|21.79|21.62|21.61|21.44|93
1638446400000|2021-12-02 12:00:00|21.62|21.45|21.63|21.46|21.66|21.49|21.59|21.42|139
1638446700000|2021-12-02 12:05:00|21.62|21.45|21.49|21.32|21.71|21.54|21.49|21.32|94
1638447000000|2021-12-02 12:10:00|21.5|21.33|21.48|21.31|21.53|21.36|21.46|21.29|76
1638447300000|2021-12-02 12:15:00|21.47|21.3|21.44|21.27|21.51|21.34|21.42|21.25|94
1638447600000|2021-12-02 12:20:00|21.45|21.28|21.51|21.34|21.51|21.34|21.44|21.27|86
1638447900000|2021-12-02 12:25:00|21.52|21.35|21.59|21.42|21.62|21.45|21.52|21.35|100
1638448200000|2021-12-02 12:30:00|21.6|21.43|21.55|21.38|21.63|21.46|21.54|21.37|88
1638448500000|2021-12-02 12:35:00|21.54|21.37|21.55|21.38|21.58|21.41|21.5|21.33|134
1638448800000|2021-12-02 12:40:00|21.54|21.37|21.56|21.39|21.66|21.49|21.53|21.36|103
1638449100000|2021-12-02 12:45:00|21.55|21.38|21.48|21.31|21.55|21.38|21.45|21.28|78
1638449400000|2021-12-02 12:50:00|21.47|21.3|21.58|21.41|21.58|21.41|21.47|21.3|108
1638449700000|2021-12-02 12:55:00|21.57|21.4|21.59|21.42|21.63|21.46|21.56|21.39|77
1638450000000|2021-12-02 13:00:00|21.58|21.41|21.56|21.39|21.63|21.46|21.53|21.36|94
1638450300000|2021-12-02 13:05:00|21.55|21.38|21.59|21.42|21.6|21.43|21.54|21.37|91
1638450600000|2021-12-02 13:10:00|21.6|21.43|21.69|21.52|21.76|21.59|21.6|21.43|133
1638450900000|2021-12-02 13:15:00|21.68|21.51|21.56|21.39|21.69|21.52|21.56|21.39|109
1638451200000|2021-12-02 13:20:00|21.55|21.38|21.49|21.32|21.62|21.45|21.48|21.31|90
1638451500000|2021-12-02 13:25:00|21.48|21.31|21.39|21.22|21.49|21.32|21.38|21.21|109
1638451800000|2021-12-02 13:30:00|21.38|21.21|21.51|21.34|21.52|21.35|21.38|21.21|105
1638452100000|2021-12-02 13:35:00|21.52|21.35|21.4|21.23|21.52|21.35|21.39|21.22|71
1638452400000|2021-12-02 13:40:00|21.41|21.24|21.43|21.26|21.43|21.26|21.35|21.18|90
1638452700000|2021-12-02 13:45:00|21.42|21.25|21.33|21.16|21.43|21.26|21.32|21.15|130
1638453000000|2021-12-02 13:50:00|21.32|21.15|21.2|21.03|21.33|21.16|21.18|21.01|137
1638453300000|2021-12-02 13:55:00|21.21|21.04|21.31|21.14|21.34|21.17|21.21|21.04|108
1638453600000|2021-12-02 14:00:00|21.32|21.15|21.25|21.08|21.36|21.19|21.25|21.08|71
1638453900000|2021-12-02 14:05:00|21.24|21.07|21.31|21.14|21.32|21.15|21.22|21.05|112
1638454200000|2021-12-02 14:10:00|21.3|21.13|21.39|21.22|21.39|21.22|21.29|21.12|70
1638454500000|2021-12-02 14:15:00|21.38|21.21|21.32|21.15|21.39|21.22|21.31|21.14|83
1638454800000|2021-12-02 14:20:00|21.31|21.14|21.35|21.18|21.38|21.21|21.31|21.14|85
1638455100000|2021-12-02 14:25:00|21.36|21.19|21.27|21.1|21.37|21.2|21.27|21.1|70
1638455400000|2021-12-02 14:30:00|21.26|21.09|21.24|21.07|21.3|21.13|21.22|21.05|81
1638455700000|2021-12-02 14:35:00|21.25|21.08|21.33|21.16|21.34|21.17|21.21|21.04|113
1638456000000|2021-12-02 14:40:00|21.34|21.17|21.38|21.21|21.39|21.22|21.3|21.13|112
1638456300000|2021-12-02 14:45:00|21.39|21.22|21.4|21.23|21.41|21.24|21.36|21.19|81
1638456600000|2021-12-02 14:50:00|21.41|21.24|21.38|21.21|21.43|21.26|21.36|21.19|90
1638456900000|2021-12-02 14:55:00|21.37|21.2|21.36|21.19|21.38|21.21|21.33|21.16|96
1638457200000|2021-12-02 15:00:00|21.35|21.18|21.42|21.25|21.45|21.28|21.35|21.18|109
1638457500000|2021-12-02 15:05:00|21.43|21.26|21.36|21.19|21.45|21.28|21.35|21.18|65
1638457800000|2021-12-02 15:10:00|21.35|21.18|21.29|21.12|21.38|21.21|21.29|21.12|104
1638458100000|2021-12-02 15:15:00|21.3|21.13|21.25|21.08|21.31|21.14|21.22|21.05|97
1638458400000|2021-12-02 15:20:00|21.24|21.07|21.24|21.07|21.25|21.08|21.16|20.99|144
1638458700000|2021-12-02 15:25:00|21.25|21.08|21.24|21.07|21.26|21.09|21.22|21.05|67
1638459000000|2021-12-02 15:30:00|21.25|21.08|21.14|20.97|21.25|21.08|21.13|20.96|106
1638459300000|2021-12-02 15:35:00|21.13|20.96|21.01|20.84|21.14|20.97|21|20.83|142
1638459600000|2021-12-02 15:40:00|21.02|20.85|21.04|20.87|21.09|20.92|21.01|20.84|112
1638459900000|2021-12-02 15:45:00|21.03|20.86|21.13|20.96|21.14|20.97|21.03|20.86|81
1638460200000|2021-12-02 15:50:00|21.14|20.97|21.09|20.92|21.17|21|21.09|20.92|100
1638460500000|2021-12-02 15:55:00|21.1|20.93|21.17|21|21.19|21.02|21.09|20.92|106
1638460800000|2021-12-02 16:00:00|21.18|21.01|21.12|20.95|21.18|21.01|21.1|20.93|136
1638461100000|2021-12-02 16:05:00|21.13|20.96|21.2|21.03|21.21|21.04|21.12|20.95|86
1638461400000|2021-12-02 16:10:00|21.19|21.02|21.01|20.84|21.2|21.03|20.99|20.82|110
1638461700000|2021-12-02 16:15:00|21|20.83|20.98|20.81|21.05|20.88|20.94|20.77|123
1638462000000|2021-12-02 16:20:00|20.97|20.8|20.99|20.82|21.02|20.85|20.97|20.8|79
1638462300000|2021-12-02 16:25:00|21|20.83|20.95|20.78|21.01|20.84|20.95|20.78|111
1638462600000|2021-12-02 16:30:00|20.94|20.77|20.89|20.72|20.98|20.81|20.87|20.7|131
1638462900000|2021-12-02 16:35:00|20.9|20.73|20.96|20.79|20.96|20.79|20.86|20.69|62
1638463200000|2021-12-02 16:40:00|20.97|20.8|20.92|20.75|21.01|20.84|20.91|20.74|103
1638463500000|2021-12-02 16:45:00|20.91|20.74|20.92|20.75|20.93|20.76|20.85|20.68|74
1638463800000|2021-12-02 16:50:00|20.93|20.76|21|20.83|21.01|20.84|20.92|20.75|92
1638464100000|2021-12-02 16:55:00|21.01|20.84|21.03|20.86|21.04|20.87|20.96|20.79|53
1638464400000|2021-12-02 17:00:00|21.04|20.87|20.95|20.78|21.06|20.89|20.94|20.77|87
1638464700000|2021-12-02 17:05:00|20.96|20.79|21.04|20.87|21.05|20.88|20.95|20.78|81
1638465000000|2021-12-02 17:10:00|21.03|20.86|21.03|20.86|21.05|20.88|21|20.83|58
1638465300000|2021-12-02 17:15:00|21.04|20.87|21.02|20.85|21.05|20.88|21.01|20.84|51
1638465600000|2021-12-02 17:20:00|21.03|20.86|21.06|20.89|21.06|20.89|21.02|20.85|55
1638465900000|2021-12-02 17:25:00|21.05|20.88|21.05|20.88|21.06|20.89|21.02|20.85|37
1638466200000|2021-12-02 17:30:00|21.04|20.87|21.07|20.9|21.08|20.91|21.04|20.87|67
1638466500000|2021-12-02 17:35:00|21.06|20.89|21.06|20.89|21.08|20.91|21.03|20.86|69
1638466800000|2021-12-02 17:40:00|21.07|20.9|21.09|20.92|21.11|20.94|21.06|20.89|45
1638467100000|2021-12-02 17:45:00|21.1|20.93|21.11|20.94|21.11|20.94|21.06|20.89|54
1638467400000|2021-12-02 17:50:00|21.1|20.93|21.09|20.92|21.12|20.95|21.08|20.91|60
1638467700000|2021-12-02 17:55:00|21.1|20.93|21.1|20.93|21.11|20.94|21.09|20.92|51
1638468000000|2021-12-02 18:00:00|21.09|20.92|21.01|20.84|21.09|20.92|21|20.83|67
1638468300000|2021-12-02 18:05:00|21.02|20.85|20.98|20.81|21.04|20.87|20.96|20.79|55
1638468600000|2021-12-02 18:10:00|20.97|20.8|21.02|20.85|21.02|20.85|20.95|20.78|82
1638468900000|2021-12-02 18:15:00|21.01|20.84|21|20.83|21.03|20.86|20.98|20.81|41
1638469200000|2021-12-02 18:20:00|21.01|20.84|20.91|20.74|21.05|20.88|20.91|20.74|82
1638469500000|2021-12-02 18:25:00|20.92|20.75|20.9|20.73|20.93|20.76|20.88|20.71|85
1638469800000|2021-12-02 18:30:00|20.89|20.72|20.93|20.76|20.94|20.77|20.81|20.64|72
1638470100000|2021-12-02 18:35:00|20.92|20.75|20.92|20.75|20.95|20.78|20.88|20.71|46
1638470400000|2021-12-02 18:40:00|20.93|20.76|20.94|20.77|20.95|20.78|20.93|20.76|34
1638470700000|2021-12-02 18:45:00|20.93|20.76|20.87|20.7|20.93|20.76|20.85|20.68|55
1638471000000|2021-12-02 18:50:00|20.88|20.71|20.96|20.79|20.97|20.8|20.87|20.7|79
1638471300000|2021-12-02 18:55:00|20.97|20.8|20.97|20.8|20.98|20.81|20.95|20.78|67
1638471600000|2021-12-02 19:00:00|20.98|20.81|20.99|20.82|20.99|20.82|20.95|20.78|48
1638471900000|2021-12-02 19:05:00|20.98|20.81|20.93|20.76|20.98|20.81|20.9|20.73|66
1638472200000|2021-12-02 19:10:00|20.95|20.78|20.96|20.79|20.99|20.82|20.94|20.77|86
1638472500000|2021-12-02 19:15:00|20.95|20.78|21.03|20.86|21.03|20.86|20.95|20.78|37
1638472800000|2021-12-02 19:20:00|21.02|20.85|20.99|20.82|21.03|20.86|20.99|20.82|58
1638473100000|2021-12-02 19:25:00|21|20.83|20.98|20.81|21|20.83|20.97|20.8|55
1638473400000|2021-12-02 19:30:00|20.97|20.8|20.95|20.78|20.99|20.82|20.94|20.77|55
1638473700000|2021-12-02 19:35:00|20.94|20.77|20.9|20.73|20.95|20.78|20.88|20.71|27
1638474000000|2021-12-02 19:40:00|20.89|20.72|20.88|20.71|20.9|20.73|20.88|20.71|40
1638474300000|2021-12-02 19:45:00|20.89|20.72|20.86|20.69|20.91|20.74|20.86|20.69|24
1638474600000|2021-12-02 19:50:00|20.87|20.7|20.88|20.71|20.91|20.74|20.86|20.69|34
1638474900000|2021-12-02 19:55:00|20.89|20.72|20.92|20.75|20.93|20.76|20.88|20.71|30
1638475200000|2021-12-02 20:00:00|20.93|20.76|20.88|20.71|20.96|20.79|20.87|20.7|56
1638475500000|2021-12-02 20:05:00|20.89|20.72|21|20.83|21.02|20.85|20.89|20.72|73
1638475800000|2021-12-02 20:10:00|20.99|20.82|20.99|20.82|21|20.83|20.95|20.78|61
1638476100000|2021-12-02 20:15:00|20.98|20.81|20.99|20.82|21.03|20.86|20.98|20.81|66
1638476400000|2021-12-02 20:20:00|20.98|20.81|21.04|20.87|21.04|20.87|20.98|20.81|59
1638476700000|2021-12-02 20:25:00|21.05|20.88|21.08|20.91|21.09|20.92|21.05|20.88|44
1638477000000|2021-12-02 20:30:00|21.07|20.9|21.09|20.92|21.09|20.92|21.07|20.9|33
1638477300000|2021-12-02 20:35:00|21.08|20.91|21.09|20.92|21.09|20.92|21.07|20.9|32
1638477600000|2021-12-02 20:40:00|21.1|20.93|21.14|20.97|21.14|20.97|21.09|20.92|50
1638477900000|2021-12-02 20:45:00|21.13|20.96|21.11|20.94|21.13|20.96|21.08|20.91|59
1638478200000|2021-12-02 20:50:00|21.12|20.95|21.08|20.91|21.12|20.95|21.06|20.89|49
1638478500000|2021-12-02 20:55:00|21.07|20.9|21.1|20.93|21.1|20.93|21.06|20.89|18
1638478800000|2021-12-02 21:00:00|21.09|20.92|21.24|21.07|21.37|21.2|21.09|20.92|90
1638479100000|2021-12-02 21:05:00|21.23|21.06|21.17|21|21.25|21.08|21.16|20.99|66
1638479400000|2021-12-02 21:10:00|21.16|20.99|21.14|20.97|21.17|21|21.14|20.97|27
1638479700000|2021-12-02 21:15:00|21.15|20.98|21.25|21.08|21.26|21.09|21.15|20.98|55
1638480000000|2021-12-02 21:20:00|21.24|21.07|21.22|21.05|21.24|21.07|21.2|21.03|65
1638480300000|2021-12-02 21:25:00|21.21|21.04|21.16|20.99|21.22|21.05|21.16|20.99|56
1638480600000|2021-12-02 21:30:00|21.15|20.98|21.24|21.07|21.29|21.12|21.15|20.98|68
1638480900000|2021-12-02 21:35:00|21.23|21.06|21.24|21.07|21.27|21.1|21.23|21.06|60
1638481200000|2021-12-02 21:40:00|21.23|21.06|21.28|21.11|21.28|21.11|21.23|21.06|28
1638481500000|2021-12-02 21:45:00|21.27|21.1|21.23|21.06|21.28|21.11|21.21|21.04|37
1638481800000|2021-12-02 21:50:00|21.22|21.05|21.26|21.09|21.28|21.11|21.22|21.05|47
1638482100000|2021-12-02 21:55:00|21.25|21.08|21.23|21.06|21.26|21.09|21.21|21.04|79
1638482400000|2021-12-02 22:00:00|21.22|21.05|21.19|21.02|21.22|21.05|21.15|20.98|37
1638482700000|2021-12-02 22:05:00|21.18|21.01|21.28|21.11|21.28|21.11|21.18|21.01|31
1638483000000|2021-12-02 22:10:00|21.27|21.1|21.27|21.1|21.29|21.12|21.26|21.09|37
1638483300000|2021-12-02 22:15:00|21.28|21.11|21.22|21.05|21.28|21.11|21.21|21.04|47
1638483600000|2021-12-02 22:20:00|21.21|21.04|21.2|21.03|21.22|21.05|21.19|21.02|50
1638483900000|2021-12-02 22:25:00|21.21|21.04|21.2|21.03|21.21|21.04|21.19|21.02|30
1638484200000|2021-12-02 22:30:00|21.19|21.02|21.19|21.02|21.2|21.03|21.18|21.01|19
1638484500000|2021-12-02 22:35:00|21.2|21.03|21.2|21.03|21.2|21.03|21.18|21.01|41
1638484800000|2021-12-02 22:40:00|21.19|21.02|21.19|21.02|21.19|21.02|21.18|21.01|7
1638485100000|2021-12-02 22:45:00|21.2|21.03|21.17|21|21.2|21.03|21.14|20.97|30
1638485400000|2021-12-02 22:50:00|21.16|20.99|21.17|21|21.17|21|21.14|20.97|50
1638485700000|2021-12-02 22:55:00|21.16|20.99|21.17|21|21.17|21|21.15|20.98|14
1638486000000|2021-12-02 23:00:00|21.18|21.01|21.07|20.9|21.18|21.01|21.05|20.88|56
1638486300000|2021-12-02 23:05:00|21.08|20.91|21.11|20.94|21.14|20.97|21.08|20.91|67
1638486600000|2021-12-02 23:10:00|21.1|20.93|21.09|20.92|21.1|20.93|21.06|20.89|64
1638486900000|2021-12-02 23:15:00|21.08|20.91|21.01|20.84|21.1|20.93|21.01|20.84|74
1638487200000|2021-12-02 23:20:00|21|20.83|21|20.83|21.03|20.86|20.99|20.82|45
1638487500000|2021-12-02 23:25:00|20.99|20.82|21|20.83|21.02|20.85|20.99|20.82|34
1638487800000|2021-12-02 23:30:00|21.01|20.84|21.06|20.89|21.06|20.89|20.99|20.82|41
1638488100000|2021-12-02 23:35:00|21.05|20.88|21.05|20.88|21.07|20.9|21.05|20.88|35
1638488400000|2021-12-02 23:40:00|21.06|20.89|21.03|20.86|21.06|20.89|21.03|20.86|12
1638488700000|2021-12-02 23:45:00|21.04|20.87|21.06|20.89|21.07|20.9|21.03|20.86|37
1638489000000|2021-12-02 23:50:00|21.05|20.88|20.99|20.82|21.05|20.88|20.99|20.82|51
1638489300000|2021-12-02 23:55:00|21|20.83|21.04|20.87|21.04|20.87|20.99|20.82|95
1638489600000|2021-12-03 00:00:00|21.05|20.88|21.04|20.87|21.08|20.91|21|20.83|81
1638489900000|2021-12-03 00:05:00|21.05|20.88|21.02|20.85|21.06|20.89|21.02|20.85|54
1638490200000|2021-12-03 00:10:00|21.01|20.84|21.08|20.91|21.09|20.92|21.01|20.84|55
1638490500000|2021-12-03 00:15:00|21.07|20.9|21.1|20.93|21.13|20.96|21.07|20.9|78
1638490800000|2021-12-03 00:20:00|21.11|20.94|21.05|20.88|21.12|20.95|21.05|20.88|54
1638491100000|2021-12-03 00:25:00|21.06|20.89|21.06|20.89|21.07|20.9|21.04|20.87|95
1638491400000|2021-12-03 00:30:00|21.07|20.9|21.18|21.01|21.18|21.01|21.06|20.89|82
1638491700000|2021-12-03 00:35:00|21.17|21|21.13|20.96|21.18|21.01|21.13|20.96|67
1638492000000|2021-12-03 00:40:00|21.12|20.95|21.14|20.97|21.16|20.99|21.09|20.92|67
1638492300000|2021-12-03 00:45:00|21.13|20.96|21.09|20.92|21.14|20.97|21.09|20.92|61
1638492600000|2021-12-03 00:50:00|21.08|20.91|21.13|20.96|21.15|20.98|21.08|20.91|91
1638492900000|2021-12-03 00:55:00|21.12|20.95|21.1|20.93|21.15|20.98|21.1|20.93|65
1638493200000|2021-12-03 01:00:00|21.09|20.92|21.16|20.99|21.17|21|21.08|20.91|106
1638493500000|2021-12-03 01:05:00|21.15|20.98|21.21|21.04|21.24|21.07|21.14|20.97|67
1638493800000|2021-12-03 01:10:00|21.22|21.05|21.15|20.98|21.23|21.06|21.15|20.98|64
1638494100000|2021-12-03 01:15:00|21.16|20.99|21.22|21.05|21.23|21.06|21.16|20.99|49
1638494400000|2021-12-03 01:20:00|21.21|21.04|21.15|20.98|21.21|21.04|21.14|20.97|29
1638494700000|2021-12-03 01:25:00|21.14|20.97|21.12|20.95|21.14|20.97|21.11|20.94|61
1638495000000|2021-12-03 01:30:00|21.11|20.94|21.13|20.96|21.14|20.97|21.09|20.92|53
1638495300000|2021-12-03 01:35:00|21.12|20.95|21.13|20.96|21.15|20.98|21.11|20.94|50
1638495600000|2021-12-03 01:40:00|21.12|20.95|21.06|20.89|21.14|20.97|21.06|20.89|63
1638495900000|2021-12-03 01:45:00|21.05|20.88|21|20.83|21.06|20.89|20.99|20.82|47
1638496200000|2021-12-03 01:50:00|20.99|20.82|21.04|20.87|21.04|20.87|20.99|20.82|38
1638496500000|2021-12-03 01:55:00|21.03|20.86|21.03|20.86|21.06|20.89|21.02|20.85|63
1638496800000|2021-12-03 02:00:00|21.02|20.85|21.05|20.88|21.08|20.91|21.02|20.85|54
1638497100000|2021-12-03 02:05:00|21.04|20.87|20.99|20.82|21.07|20.9|20.99|20.82|40
1638497400000|2021-12-03 02:10:00|21|20.83|21.05|20.88|21.06|20.89|20.97|20.8|51
1638497700000|2021-12-03 02:15:00|21.06|20.89|21.07|20.9|21.08|20.91|21.05|20.88|50
1638498000000|2021-12-03 02:20:00|21.06|20.89|20.99|20.82|21.07|20.9|20.99|20.82|43
1638498300000|2021-12-03 02:25:00|21|20.83|20.92|20.75|21|20.83|20.86|20.69|74
1638498600000|2021-12-03 02:30:00|20.91|20.74|20.88|20.71|20.94|20.77|20.88|20.71|40
1638498900000|2021-12-03 02:35:00|20.89|20.72|20.81|20.64|20.89|20.72|20.8|20.63|74
1638499200000|2021-12-03 02:40:00|20.82|20.65|20.75|20.58|20.82|20.65|20.75|20.58|64
1638499500000|2021-12-03 02:45:00|20.74|20.57|20.81|20.64|20.82|20.65|20.72|20.55|98
1638499800000|2021-12-03 02:50:00|20.8|20.63|20.74|20.57|20.81|20.64|20.73|20.56|65
1638500100000|2021-12-03 02:55:00|20.75|20.58|20.78|20.61|20.78|20.61|20.74|20.57|60
1638500400000|2021-12-03 03:00:00|20.77|20.6|20.8|20.63|20.8|20.63|20.76|20.59|56
1638500700000|2021-12-03 03:05:00|20.82|20.65|20.79|20.62|20.84|20.67|20.77|20.6|45
1638501000000|2021-12-03 03:10:00|20.8|20.63|20.81|20.64|20.84|20.67|20.79|20.62|58
1638501300000|2021-12-03 03:15:00|20.8|20.63|20.78|20.61|20.83|20.66|20.77|20.6|67
1638501600000|2021-12-03 03:20:00|20.77|20.6|20.76|20.59|20.8|20.63|20.75|20.58|40
1638501900000|2021-12-03 03:25:00|20.77|20.6|20.83|20.66|20.84|20.67|20.73|20.56|61
1638502200000|2021-12-03 03:30:00|20.84|20.67|20.85|20.68|20.86|20.69|20.83|20.66|32
1638502500000|2021-12-03 03:35:00|20.84|20.67|20.86|20.69|20.9|20.73|20.84|20.67|71
1638502800000|2021-12-03 03:40:00|20.87|20.7|20.84|20.67|20.88|20.71|20.84|20.67|42
1638503100000|2021-12-03 03:45:00|20.85|20.68|20.83|20.66|20.85|20.68|20.8|20.63|41
1638503400000|2021-12-03 03:50:00|20.82|20.65|20.85|20.68|20.87|20.7|20.82|20.65|25
1638503700000|2021-12-03 03:55:00|20.86|20.69|20.83|20.66|20.86|20.69|20.81|20.64|38
1638504000000|2021-12-03 04:00:00|20.84|20.67|20.8|20.63|20.85|20.68|20.8|20.63|33
1638504300000|2021-12-03 04:05:00|20.79|20.62|20.87|20.7|20.88|20.71|20.79|20.62|47
1638504600000|2021-12-03 04:10:00|20.88|20.71|20.9|20.73|20.91|20.74|20.87|20.7|37
1638504900000|2021-12-03 04:15:00|20.91|20.74|20.94|20.77|20.94|20.77|20.9|20.73|30
1638505200000|2021-12-03 04:20:00|20.95|20.78|20.96|20.79|20.97|20.8|20.94|20.77|38
1638505500000|2021-12-03 04:25:00|20.95|20.78|20.94|20.77|20.97|20.8|20.92|20.75|40
1638505800000|2021-12-03 04:30:00|20.95|20.78|20.91|20.74|20.96|20.79|20.91|20.74|43
1638506100000|2021-12-03 04:35:00|20.9|20.73|20.95|20.78|20.95|20.78|20.9|20.73|28
1638506400000|2021-12-03 04:40:00|20.94|20.77|20.96|20.79|20.96|20.79|20.94|20.77|17
1638506700000|2021-12-03 04:45:00|20.97|20.8|20.93|20.76|20.97|20.8|20.93|20.76|35
1638507000000|2021-12-03 04:50:00|20.94|20.77|20.93|20.76|20.94|20.77|20.92|20.75|32
1638507300000|2021-12-03 04:55:00|20.92|20.75|20.94|20.77|20.94|20.77|20.92|20.75|39
1638507600000|2021-12-03 05:00:00|20.93|20.76|20.97|20.8|20.98|20.81|20.93|20.76|41
1638507900000|2021-12-03 05:05:00|20.96|20.79|20.95|20.78|20.96|20.79|20.93|20.76|26
1638508200000|2021-12-03 05:10:00|20.94|20.77|20.96|20.79|20.98|20.81|20.94|20.77|37
1638508500000|2021-12-03 05:15:00|20.95|20.78|20.96|20.79|20.98|20.81|20.94|20.77|44
1638508800000|2021-12-03 05:20:00|20.95|20.78|20.95|20.78|20.96|20.79|20.92|20.75|50
1638509100000|2021-12-03 05:25:00|20.94|20.77|20.9|20.73|20.95|20.78|20.89|20.72|37
1638509400000|2021-12-03 05:30:00|20.89|20.72|20.9|20.73|20.91|20.74|20.89|20.72|44
1638509700000|2021-12-03 05:35:00|20.89|20.72|20.94|20.77|20.95|20.78|20.89|20.72|44
1638510000000|2021-12-03 05:40:00|20.95|20.78|21.04|20.87|21.05|20.88|20.94|20.77|113
1638510300000|2021-12-03 05:45:00|21.05|20.88|21.03|20.86|21.06|20.89|21.01|20.84|69
1638510600000|2021-12-03 05:50:00|21.02|20.85|21.02|20.85|21.03|20.86|20.99|20.82|71
1638510900000|2021-12-03 05:55:00|21.03|20.86|21|20.83|21.03|20.86|20.99|20.82|42
1638511200000|2021-12-03 06:00:00|21.01|20.84|21.02|20.85|21.07|20.9|21.01|20.84|40
1638511500000|2021-12-03 06:05:00|21.03|20.86|21.01|20.84|21.04|20.87|21|20.83|53
1638511800000|2021-12-03 06:10:00|21|20.83|21.03|20.86|21.04|20.87|21|20.83|22
1638512100000|2021-12-03 06:15:00|21.02|20.85|21.04|20.87|21.06|20.89|21.02|20.85|51
1638512400000|2021-12-03 06:20:00|21.03|20.86|21.06|20.89|21.06|20.89|21.02|20.85|32
1638512700000|2021-12-03 06:25:00|21.07|20.9|21.09|20.92|21.09|20.92|21.06|20.89|53
1638513000000|2021-12-03 06:30:00|21.08|20.91|21.1|20.93|21.1|20.93|21.07|20.9|23
1638513300000|2021-12-03 06:35:00|21.11|20.94|21.08|20.91|21.11|20.94|21.07|20.9|50
1638513600000|2021-12-03 06:40:00|21.07|20.9|21.09|20.92|21.1|20.93|21.07|20.9|37
1638513900000|2021-12-03 06:45:00|21.08|20.91|21.09|20.92|21.1|20.93|21.08|20.91|26
1638514200000|2021-12-03 06:50:00|21.1|20.93|21.11|20.94|21.12|20.95|21.08|20.91|32
1638514500000|2021-12-03 06:55:00|21.1|20.93|21.09|20.92|21.12|20.95|21.08|20.91|21
1638514800000|2021-12-03 07:00:00|21.1|20.93|21.04|20.87|21.1|20.93|21.02|20.85|35
1638515100000|2021-12-03 07:05:00|21.03|20.86|21.06|20.89|21.06|20.89|21.03|20.86|32
1638515400000|2021-12-03 07:10:00|21.07|20.9|21.06|20.89|21.07|20.9|21.05|20.88|29
1638515700000|2021-12-03 07:15:00|21.05|20.88|21.04|20.87|21.06|20.89|21.03|20.86|46
1638516000000|2021-12-03 07:20:00|21.03|20.86|21.05|20.88|21.05|20.88|21.02|20.85|48
1638516300000|2021-12-03 07:25:00|21.04|20.87|21.19|21.02|21.19|21.02|21.04|20.87|40
1638516600000|2021-12-03 07:30:00|21.18|21.01|21.14|20.97|21.18|21.01|21.13|20.96|62
1638516900000|2021-12-03 07:35:00|21.13|20.96|21.05|20.88|21.13|20.96|21.04|20.87|42
1638517200000|2021-12-03 07:40:00|21.04|20.87|21.02|20.85|21.05|20.88|21|20.83|47
1638517500000|2021-12-03 07:45:00|21.03|20.86|21.07|20.9|21.07|20.9|21.01|20.84|43
1638517800000|2021-12-03 07:50:00|21.08|20.91|21.04|20.87|21.08|20.91|21.03|20.86|25
1638518100000|2021-12-03 07:55:00|21.05|20.88|21.05|20.88|21.05|20.88|21.04|20.87|13
1638518400000|2021-12-03 08:00:00|21.04|20.87|20.99|20.82|21.07|20.9|20.99|20.82|62
1638518700000|2021-12-03 08:05:00|21|20.83|21.01|20.84|21.03|20.86|20.99|20.82|38
1638519000000|2021-12-03 08:10:00|21.02|20.85|21.07|20.9|21.1|20.93|21.02|20.85|58
1638519300000|2021-12-03 08:15:00|21.08|20.91|21.09|20.92|21.09|20.92|21.07|20.9|24
1638519600000|2021-12-03 08:20:00|21.08|20.91|21.02|20.85|21.09|20.92|21|20.83|47
1638519900000|2021-12-03 08:25:00|21.03|20.86|21.02|20.85|21.04|20.87|21.01|20.84|22
1638520200000|2021-12-03 08:30:00|21.01|20.84|21.02|20.85|21.05|20.88|21.01|20.84|20
1638520500000|2021-12-03 08:35:00|21.03|20.86|21.02|20.85|21.04|20.87|21.01|20.84|35
1638520800000|2021-12-03 08:40:00|21.03|20.86|21.02|20.85|21.04|20.87|21.02|20.85|30
1638521100000|2021-12-03 08:45:00|21.03|20.86|21.03|20.86|21.05|20.88|21.02|20.85|49
1638521400000|2021-12-03 08:50:00|21.04|20.87|21.02|20.85|21.05|20.88|21.02|20.85|47
1638521700000|2021-12-03 08:55:00|21.03|20.86|21.04|20.87|21.06|20.89|21.02|20.85|40
1638522000000|2021-12-03 09:00:00|21.03|20.86|21.01|20.84|21.04|20.87|21|20.83|21
1638522300000|2021-12-03 09:05:00|21|20.83|20.98|20.81|21.02|20.85|20.96|20.79|40
1638522600000|2021-12-03 09:10:00|20.96|20.79|21|20.83|21|20.83|20.95|20.78|19
1638522900000|2021-12-03 09:15:00|21.01|20.84|21|20.83|21.02|20.85|20.98|20.81|20
1638523200000|2021-12-03 09:20:00|20.99|20.82|20.95|20.78|21.01|20.84|20.94|20.77|45
1638523500000|2021-12-03 09:25:00|20.96|20.79|20.97|20.8|20.97|20.8|20.95|20.78|16
1638523800000|2021-12-03 09:30:00|20.98|20.81|20.95|20.78|20.99|20.82|20.95|20.78|14
1638524100000|2021-12-03 09:35:00|20.96|20.79|20.96|20.79|20.97|20.8|20.95|20.78|29
1638524400000|2021-12-03 09:40:00|20.97|20.8|20.98|20.81|20.98|20.81|20.94|20.77|24
1638524700000|2021-12-03 09:45:00|20.97|20.8|20.98|20.81|21|20.83|20.97|20.8|20
1638525000000|2021-12-03 09:50:00|20.99|20.82|21|20.83|21.01|20.84|20.98|20.81|28
1638525300000|2021-12-03 09:55:00|20.99|20.82|21.05|20.88|21.07|20.9|20.99|20.82|39
1638525600000|2021-12-03 10:00:00|21.06|20.89|21.14|20.97|21.15|20.98|21.05|20.88|67
1638525900000|2021-12-03 10:05:00|21.13|20.96|21.15|20.98|21.17|21|21.13|20.96|27
1638526200000|2021-12-03 10:10:00|21.14|20.97|21.18|21.01|21.2|21.03|21.14|20.97|43
1638526500000|2021-12-03 10:15:00|21.17|21|21.16|20.99|21.18|21.01|21.13|20.96|58
1638526800000|2021-12-03 10:20:00|21.15|20.98|21.1|20.93|21.16|20.99|21.09|20.92|28
1638527100000|2021-12-03 10:25:00|21.09|20.92|21.08|20.91|21.09|20.92|21.05|20.88|74
1638527400000|2021-12-03 10:30:00|21.09|20.92|21.05|20.88|21.09|20.92|21.04|20.87|85
1638527700000|2021-12-03 10:35:00|21.04|20.87|21.03|20.86|21.06|20.89|21.02|20.85|42
1638528000000|2021-12-03 10:40:00|21.04|20.87|21.07|20.9|21.07|20.9|21.02|20.85|80
1638528300000|2021-12-03 10:45:00|21.06|20.89|21.07|20.9|21.1|20.93|21.05|20.88|36
1638528600000|2021-12-03 10:50:00|21.08|20.91|21.07|20.9|21.08|20.91|21.06|20.89|15
1638528900000|2021-12-03 10:55:00|21.06|20.89|21.08|20.91|21.08|20.91|21.06|20.89|27
1638529200000|2021-12-03 11:00:00|21.09|20.92|21.15|20.98|21.15|20.98|21.09|20.92|52
1638529500000|2021-12-03 11:05:00|21.14|20.97|21.13|20.96|21.15|20.98|21.12|20.95|38
1638529800000|2021-12-03 11:10:00|21.14|20.97|21.1|20.93|21.17|21|21.1|20.93|57
1638530100000|2021-12-03 11:15:00|21.11|20.94|21.09|20.92|21.12|20.95|21.09|20.92|37
1638530400000|2021-12-03 11:20:00|21.1|20.93|21.08|20.91|21.1|20.93|21.07|20.9|49
1638530700000|2021-12-03 11:25:00|21.07|20.9|21.12|20.95|21.13|20.96|21.07|20.9|60
1638531000000|2021-12-03 11:30:00|21.13|20.96|21.12|20.95|21.13|20.96|21.1|20.93|36
1638531300000|2021-12-03 11:35:00|21.13|20.96|21.06|20.89|21.13|20.96|21.05|20.88|52
1638531600000|2021-12-03 11:40:00|21.05|20.88|20.99|20.82|21.08|20.91|20.97|20.8|65
1638531900000|2021-12-03 11:45:00|20.98|20.81|20.98|20.81|21.01|20.84|20.95|20.78|32
1638532200000|2021-12-03 11:50:00|20.99|20.82|20.99|20.82|21|20.83|20.97|20.8|39
1638532500000|2021-12-03 11:55:00|21|20.83|21.02|20.85|21.05|20.88|21|20.83|35
1638532800000|2021-12-03 12:00:00|21.01|20.84|21.13|20.96|21.13|20.96|21.01|20.84|74
1638533100000|2021-12-03 12:05:00|21.12|20.95|21.12|20.95|21.14|20.97|21.12|20.95|53
1638533400000|2021-12-03 12:10:00|21.13|20.96|21.11|20.94|21.13|20.96|21.08|20.91|45
1638533700000|2021-12-03 12:15:00|21.12|20.95|21.09|20.92|21.12|20.95|21.07|20.9|26
1638534000000|2021-12-03 12:20:00|21.08|20.91|21.06|20.89|21.1|20.93|21.05|20.88|55
1638534300000|2021-12-03 12:25:00|21.05|20.88|21.03|20.86|21.06|20.89|21.03|20.86|53
1638534600000|2021-12-03 12:30:00|21.04|20.87|21.05|20.88|21.06|20.89|21.03|20.86|48
1638534900000|2021-12-03 12:35:00|21.04|20.87|21.01|20.84|21.05|20.88|21.01|20.84|30
1638535200000|2021-12-03 12:40:00|21|20.83|21.04|20.87|21.05|20.88|21|20.83|37
1638535500000|2021-12-03 12:45:00|21.05|20.88|21.06|20.89|21.07|20.9|21.03|20.86|44
1638535800000|2021-12-03 12:50:00|21.07|20.9|21.06|20.89|21.09|20.92|21.06|20.89|46
1638536100000|2021-12-03 12:55:00|21.05|20.88|21.04|20.87|21.05|20.88|21.02|20.85|32
1638536400000|2021-12-03 13:00:00|21.05|20.88|21.05|20.88|21.05|20.88|21.02|20.85|19
1638536700000|2021-12-03 13:05:00|21.04|20.87|21.1|20.93|21.1|20.93|21.04|20.87|57
1638537000000|2021-12-03 13:10:00|21.09|20.92|21.07|20.9|21.12|20.95|21.06|20.89|31
1638537300000|2021-12-03 13:15:00|21.08|20.91|21.07|20.9|21.09|20.92|21.05|20.88|38
1638537600000|2021-12-03 13:20:00|21.08|20.91|21.08|20.91|21.08|20.91|21.07|20.9|47
1638537900000|2021-12-03 13:25:00|21.09|20.92|21.14|20.97|21.15|20.98|21.08|20.91|72
1638538200000|2021-12-03 13:30:00|21.15|20.98|21.21|21.04|21.3|21.13|21.14|20.97|105
1638538500000|2021-12-03 13:35:00|21.22|21.05|21.16|20.99|21.25|21.08|21.16|20.99|85
1638538800000|2021-12-03 13:40:00|21.17|21|21.11|20.94|21.17|21|21.11|20.94|96
1638539100000|2021-12-03 13:45:00|21.1|20.93|21.01|20.84|21.11|20.94|21.01|20.84|74
1638539400000|2021-12-03 13:50:00|21.02|20.85|21.03|20.86|21.05|20.88|21.01|20.84|78
1638539700000|2021-12-03 13:55:00|21.04|20.87|21.06|20.89|21.07|20.9|21.03|20.86|96
1638540000000|2021-12-03 14:00:00|21.07|20.9|21.05|20.88|21.07|20.9|21.02|20.85|121
1638540300000|2021-12-03 14:05:00|21.04|20.87|21.05|20.88|21.07|20.9|21.04|20.87|54
1638540600000|2021-12-03 14:10:00|21.06|20.89|21.01|20.84|21.06|20.89|21|20.83|52
1638540900000|2021-12-03 14:15:00|21|20.83|21.02|20.85|21.03|20.86|20.97|20.8|65
1638541200000|2021-12-03 14:20:00|21.03|20.86|20.96|20.79|21.03|20.86|20.95|20.78|56
1638541500000|2021-12-03 14:25:00|20.95|20.78|20.97|20.8|20.98|20.81|20.91|20.74|71
1638541800000|2021-12-03 14:30:00|20.96|20.79|21.01|20.84|21.02|20.85|20.96|20.79|38
1638542100000|2021-12-03 14:35:00|21|20.83|20.94|20.77|21|20.83|20.94|20.77|21
1638542400000|2021-12-03 14:40:00|20.95|20.78|20.89|20.72|20.95|20.78|20.88|20.71|48
1638542700000|2021-12-03 14:45:00|20.9|20.73|20.84|20.67|20.92|20.75|20.84|20.67|48
1638543000000|2021-12-03 14:50:00|20.85|20.68|20.79|20.62|20.85|20.68|20.77|20.6|41
1638543300000|2021-12-03 14:55:00|20.8|20.63|20.78|20.61|20.8|20.63|20.74|20.57|85
1638543600000|2021-12-03 15:00:00|20.77|20.6|20.73|20.56|20.81|20.64|20.72|20.55|69
1638543900000|2021-12-03 15:05:00|20.74|20.57|20.75|20.58|20.79|20.62|20.72|20.55|52
1638544200000|2021-12-03 15:10:00|20.74|20.57|20.65|20.48|20.74|20.57|20.62|20.45|85
1638544500000|2021-12-03 15:15:00|20.66|20.49|20.74|20.57|20.75|20.58|20.66|20.49|57
1638544800000|2021-12-03 15:20:00|20.73|20.56|20.75|20.58|20.75|20.58|20.7|20.53|81
1638545100000|2021-12-03 15:25:00|20.74|20.57|20.76|20.59|20.77|20.6|20.72|20.55|51
1638545400000|2021-12-03 15:30:00|20.75|20.58|20.72|20.55|20.76|20.59|20.72|20.55|36
1638545700000|2021-12-03 15:35:00|20.73|20.56|20.74|20.57|20.75|20.58|20.71|20.54|52
1638546000000|2021-12-03 15:40:00|20.75|20.58|20.68|20.51|20.75|20.58|20.68|20.51|36
1638546300000|2021-12-03 15:45:00|20.67|20.5|20.58|20.41|20.71|20.54|20.56|20.39|94
1638546600000|2021-12-03 15:50:00|20.57|20.4|20.58|20.41|20.6|20.43|20.51|20.34|106
1638546900000|2021-12-03 15:55:00|20.57|20.4|20.6|20.43|20.61|20.44|20.51|20.34|74
1638547200000|2021-12-03 16:00:00|20.59|20.42|20.51|20.34|20.6|20.43|20.49|20.32|105
1638547500000|2021-12-03 16:05:00|20.5|20.33|20.27|20.1|20.51|20.34|20.26|20.09|130
1638547800000|2021-12-03 16:10:00|20.26|20.09|20.31|20.14|20.32|20.15|20.06|19.89|185
1638548100000|2021-12-03 16:15:00|20.32|20.15|20.31|20.14|20.36|20.19|20.23|20.06|139
1638548400000|2021-12-03 16:20:00|20.3|20.13|20.31|20.14|20.36|20.19|20.27|20.1|119
1638548700000|2021-12-03 16:25:00|20.3|20.13|20.34|20.17|20.34|20.17|20.24|20.07|104
1638549000000|2021-12-03 16:30:00|20.33|20.16|20.37|20.2|20.41|20.24|20.32|20.15|75
1638549300000|2021-12-03 16:35:00|20.36|20.19|20.35|20.18|20.38|20.21|20.3|20.13|90
1638549600000|2021-12-03 16:40:00|20.36|20.19|20.27|20.1|20.36|20.19|20.26|20.09|51
1638549900000|2021-12-03 16:45:00|20.28|20.11|20.21|20.04|20.28|20.11|20.18|20.01|101
1638550200000|2021-12-03 16:50:00|20.22|20.05|20.17|20|20.22|20.05|20.16|19.99|56
1638550500000|2021-12-03 16:55:00|20.16|19.99|20.14|19.97|20.18|20.01|20.06|19.89|119
1638550800000|2021-12-03 17:00:00|20.13|19.96|20.16|19.99|20.16|19.99|20.02|19.85|101
1638551100000|2021-12-03 17:05:00|20.15|19.98|20.24|20.07|20.25|20.08|20.13|19.96|109
1638551400000|2021-12-03 17:10:00|20.25|20.08|20.24|20.07|20.3|20.13|20.23|20.06|76
1638551700000|2021-12-03 17:15:00|20.25|20.08|20.27|20.1|20.31|20.14|20.25|20.08|69
1638552000000|2021-12-03 17:20:00|20.26|20.09|20.37|20.2|20.39|20.22|20.25|20.08|77
1638552300000|2021-12-03 17:25:00|20.36|20.19|20.3|20.13|20.37|20.2|20.29|20.12|73
1638552600000|2021-12-03 17:30:00|20.29|20.12|20.27|20.1|20.3|20.13|20.24|20.07|45
1638552900000|2021-12-03 17:35:00|20.28|20.11|20.34|20.17|20.34|20.17|20.26|20.09|57
1638553200000|2021-12-03 17:40:00|20.35|20.18|20.32|20.15|20.38|20.21|20.3|20.13|72
1638553500000|2021-12-03 17:45:00|20.31|20.14|20.36|20.19|20.38|20.21|20.3|20.13|58
1638553800000|2021-12-03 17:50:00|20.37|20.2|20.36|20.19|20.38|20.21|20.33|20.16|70
1638554100000|2021-12-03 17:55:00|20.37|20.2|20.32|20.15|20.37|20.2|20.31|20.14|78
1638554400000|2021-12-03 18:00:00|20.31|20.14|20.34|20.17|20.34|20.17|20.27|20.1|48
1638554700000|2021-12-03 18:05:00|20.35|20.18|20.35|20.18|20.38|20.21|20.34|20.17|43
1638555000000|2021-12-03 18:10:00|20.34|20.17|20.32|20.15|20.35|20.18|20.31|20.14|57
1638555300000|2021-12-03 18:15:00|20.33|20.16|20.38|20.21|20.38|20.21|20.31|20.14|62
1638555600000|2021-12-03 18:20:00|20.39|20.22|20.39|20.22|20.4|20.23|20.37|20.2|51
1638555900000|2021-12-03 18:25:00|20.38|20.21|20.36|20.19|20.39|20.22|20.34|20.17|61
1638556200000|2021-12-03 18:30:00|20.35|20.18|20.35|20.18|20.4|20.23|20.35|20.18|35
1638556500000|2021-12-03 18:35:00|20.34|20.17|20.32|20.15|20.35|20.18|20.32|20.15|33
1638556800000|2021-12-03 18:40:00|20.33|20.16|20.28|20.11|20.34|20.17|20.28|20.11|54
1638557100000|2021-12-03 18:45:00|20.29|20.12|20.36|20.19|20.36|20.19|20.21|20.04|70
1638557400000|2021-12-03 18:50:00|20.37|20.2|20.34|20.17|20.43|20.26|20.32|20.15|84
1638557700000|2021-12-03 18:55:00|20.35|20.18|20.35|20.18|20.36|20.19|20.28|20.11|63
1638558000000|2021-12-03 19:00:00|20.36|20.19|20.34|20.17|20.37|20.2|20.28|20.11|83
1638558300000|2021-12-03 19:05:00|20.33|20.16|20.34|20.17|20.35|20.18|20.3|20.13|84
1638558600000|2021-12-03 19:10:00|20.33|20.16|20.34|20.17|20.35|20.18|20.31|20.14|72
1638558900000|2021-12-03 19:15:00|20.33|20.16|20.29|20.12|20.36|20.19|20.29|20.12|73
1638559200000|2021-12-03 19:20:00|20.28|20.11|20.29|20.12|20.32|20.15|20.22|20.05|92
1638559500000|2021-12-03 19:25:00|20.3|20.13|20.19|20.02|20.3|20.13|20.14|19.97|91
1638559800000|2021-12-03 19:30:00|20.18|20.01|20.16|19.99|20.21|20.04|20.1|19.93|89
1638560100000|2021-12-03 19:35:00|20.15|19.98|20.02|19.85|20.17|20|20.02|19.85|99
1638560400000|2021-12-03 19:40:00|20.03|19.86|20.1|19.93|20.12|19.95|19.95|19.78|135
1638560700000|2021-12-03 19:45:00|20.11|19.94|19.97|19.8|20.11|19.94|19.95|19.78|79
1638561000000|2021-12-03 19:50:00|19.98|19.81|20.05|19.88|20.1|19.93|19.97|19.8|81
1638561300000|2021-12-03 19:55:00|20.04|19.87|20.04|19.87|20.07|19.9|19.99|19.82|71
1638561600000|2021-12-03 20:00:00|20.05|19.88|20.01|19.84|20.05|19.88|19.85|19.68|137
1638561900000|2021-12-03 20:05:00|20|19.83|19.96|19.79|20.1|19.93|19.96|19.79|103
1638562200000|2021-12-03 20:10:00|19.94|19.77|19.84|19.67|19.98|19.81|19.82|19.65|142
1638562500000|2021-12-03 20:15:00|19.83|19.66|19.4|19.23|19.88|19.71|19.35|19.18|143
1638562800000|2021-12-03 20:20:00|19.41|19.24|19.73|19.56|19.77|19.6|19.3|19.13|384
1638563100000|2021-12-03 20:25:00|19.72|19.55|19.76|19.59|19.79|19.62|19.59|19.42|273
1638563400000|2021-12-03 20:30:00|19.75|19.58|19.72|19.55|19.83|19.66|19.7|19.53|174
1638563700000|2021-12-03 20:35:00|19.71|19.54|19.69|19.52|19.75|19.58|19.62|19.45|139
1638564000000|2021-12-03 20:40:00|19.68|19.51|19.77|19.6|19.8|19.63|19.68|19.51|190
1638564300000|2021-12-03 20:45:00|19.75|19.58|19.88|19.71|19.89|19.72|19.74|19.57|134
1638564600000|2021-12-03 20:50:00|19.89|19.72|20.06|19.89|20.08|19.91|19.88|19.71|115
1638564900000|2021-12-03 20:55:00|20.07|19.9|20.04|19.87|20.07|19.9|20.01|19.84|110
1638565200000|2021-12-03 21:00:00|20.03|19.86|20.09|19.92|20.1|19.93|20.02|19.85|90
1638565500000|2021-12-03 21:05:00|20.1|19.93|20.17|20|20.17|20|20.08|19.91|104
1638565800000|2021-12-03 21:10:00|20.16|19.99|20.11|19.94|20.18|20.01|20.08|19.91|77
1638566100000|2021-12-03 21:15:00|20.12|19.95|20.09|19.92|20.15|19.98|20.08|19.91|64
1638566400000|2021-12-03 21:20:00|20.1|19.93|20.15|19.98|20.19|20.02|20.09|19.92|36
1638566700000|2021-12-03 21:25:00|20.14|19.97|20.11|19.94|20.17|20|20.1|19.93|73
1638567000000|2021-12-03 21:30:00|20.1|19.93|20.13|19.96|20.15|19.98|20.09|19.92|48
1638567300000|2021-12-03 21:35:00|20.14|19.97|20.16|19.99|20.19|20.02|20.14|19.97|56
1638567600000|2021-12-03 21:40:00|20.17|20|20.18|20.01|20.2|20.03|20.16|19.99|34
1638567900000|2021-12-03 21:45:00|20.17|20|20.16|19.99|20.19|20.02|20.15|19.98|68
1638568200000|2021-12-03 21:50:00|20.17|20|20.15|19.98|20.18|20.01|20.15|19.98|37
1638568500000|2021-12-03 21:55:00|20.16|19.99|20.14|19.97|20.18|20.01|20.11|19.94|53
1638604800000|2021-12-04 08:00:00|16.24|16.07|16.32|16.15|16.4|16.23|16.2|16.03|82
1638605100000|2021-12-04 08:05:00|16.33|16.16|16.5|16.33|16.5|16.33|16.33|16.16|71
1638605400000|2021-12-04 08:10:00|16.49|16.32|16.56|16.39|16.58|16.41|16.49|16.32|51
1638605700000|2021-12-04 08:15:00|16.55|16.38|16.57|16.4|16.58|16.41|16.47|16.3|99
1638606000000|2021-12-04 08:20:00|16.56|16.39|16.59|16.42|16.6|16.43|16.56|16.39|60
1638606300000|2021-12-04 08:25:00|16.6|16.43|16.69|16.52|16.7|16.53|16.59|16.42|84
1638606600000|2021-12-04 08:30:00|16.7|16.53|16.56|16.39|16.73|16.56|16.54|16.37|105
1638606900000|2021-12-04 08:35:00|16.55|16.38|16.64|16.47|16.68|16.51|16.54|16.37|83
1638607200000|2021-12-04 08:40:00|16.65|16.48|16.68|16.51|16.69|16.52|16.61|16.44|74
1638607500000|2021-12-04 08:45:00|16.67|16.5|16.53|16.36|16.68|16.51|16.52|16.35|69
1638607800000|2021-12-04 08:50:00|16.52|16.35|16.6|16.43|16.62|16.45|16.5|16.33|49
1638608100000|2021-12-04 08:55:00|16.59|16.42|16.52|16.35|16.59|16.42|16.48|16.31|65
1638608400000|2021-12-04 09:00:00|16.51|16.34|16.63|16.46|16.65|16.48|16.48|16.31|58
1638608700000|2021-12-04 09:05:00|16.64|16.47|16.75|16.58|16.82|16.65|16.62|16.45|121
1638609000000|2021-12-04 09:10:00|16.74|16.57|16.66|16.49|16.76|16.59|16.63|16.46|101
1638609300000|2021-12-04 09:15:00|16.67|16.5|16.62|16.45|16.68|16.51|16.57|16.4|112
1638609600000|2021-12-04 09:20:00|16.61|16.44|16.72|16.55|16.72|16.55|16.61|16.44|83
1638609900000|2021-12-04 09:25:00|16.71|16.54|16.72|16.55|16.77|16.6|16.66|16.49|88
1638610200000|2021-12-04 09:30:00|16.73|16.56|16.93|16.76|16.96|16.79|16.72|16.55|109
1638610500000|2021-12-04 09:35:00|16.94|16.77|16.8|16.63|16.94|16.77|16.79|16.62|120
1638610800000|2021-12-04 09:40:00|16.79|16.62|16.76|16.59|16.85|16.68|16.75|16.58|66
1638611100000|2021-12-04 09:45:00|16.77|16.6|16.74|16.57|16.8|16.63|16.74|16.57|66
1638611400000|2021-12-04 09:50:00|16.73|16.56|16.84|16.67|16.84|16.67|16.72|16.55|65
1638611700000|2021-12-04 09:55:00|16.83|16.66|16.93|16.76|16.94|16.77|16.82|16.65|46
1638612000000|2021-12-04 10:00:00|16.94|16.77|16.84|16.67|16.94|16.77|16.77|16.6|66
1638612300000|2021-12-04 10:05:00|16.85|16.68|16.81|16.64|16.85|16.68|16.73|16.56|103
1638612600000|2021-12-04 10:10:00|16.8|16.63|16.86|16.69|16.89|16.72|16.78|16.61|68
1638612900000|2021-12-04 10:15:00|16.85|16.68|16.85|16.68|16.93|16.76|16.84|16.67|73
1638613200000|2021-12-04 10:20:00|16.84|16.67|16.78|16.61|16.86|16.69|16.76|16.59|62
1638613500000|2021-12-04 10:25:00|16.77|16.6|16.74|16.57|16.81|16.64|16.74|16.57|51
1638613800000|2021-12-04 10:30:00|16.75|16.58|16.64|16.47|16.78|16.61|16.62|16.45|68
1638614100000|2021-12-04 10:35:00|16.65|16.48|16.56|16.39|16.68|16.51|16.49|16.32|126
1638614400000|2021-12-04 10:40:00|16.55|16.38|16.57|16.4|16.59|16.42|16.46|16.29|94
1638614700000|2021-12-04 10:45:00|16.58|16.41|16.68|16.51|16.72|16.55|16.57|16.4|96
1638615000000|2021-12-04 10:50:00|16.67|16.5|16.78|16.61|16.78|16.61|16.62|16.45|80
1638615300000|2021-12-04 10:55:00|16.77|16.6|16.91|16.74|16.93|16.76|16.73|16.56|153
1638615600000|2021-12-04 11:00:00|16.9|16.73|16.78|16.61|16.9|16.73|16.77|16.6|115
1638615900000|2021-12-04 11:05:00|16.77|16.6|16.65|16.48|16.8|16.63|16.65|16.48|113
1638616200000|2021-12-04 11:10:00|16.66|16.49|16.67|16.5|16.69|16.52|16.6|16.43|80
1638616500000|2021-12-04 11:15:00|16.66|16.49|16.63|16.46|16.68|16.51|16.57|16.4|62
1638616800000|2021-12-04 11:20:00|16.62|16.45|16.52|16.35|16.63|16.46|16.51|16.34|83
1638617100000|2021-12-04 11:25:00|16.53|16.36|16.56|16.39|16.59|16.42|16.52|16.35|88
1638617400000|2021-12-04 11:30:00|16.55|16.38|16.36|16.19|16.61|16.44|16.33|16.16|121
1638617700000|2021-12-04 11:35:00|16.37|16.2|16.12|15.95|16.4|16.23|16.12|15.95|108
1638618000000|2021-12-04 11:40:00|16.13|15.96|16.19|16.02|16.25|16.08|16.12|15.95|109
1638618300000|2021-12-04 11:45:00|16.2|16.03|16.17|16|16.32|16.15|16.17|16|127
1638618600000|2021-12-04 11:50:00|16.18|16.01|16.16|15.99|16.2|16.03|16.1|15.93|91
1638618900000|2021-12-04 11:55:00|16.17|16|16.09|15.92|16.25|16.08|16.08|15.91|104
1638619200000|2021-12-04 12:00:00|16.08|15.91|16.17|16|16.24|16.07|16.08|15.91|126
1638619500000|2021-12-04 12:05:00|16.18|16.01|16.16|15.99|16.22|16.05|16.11|15.94|142
1638619800000|2021-12-04 12:10:00|16.17|16|16.26|16.09|16.3|16.13|16.15|15.98|119
1638620100000|2021-12-04 12:15:00|16.27|16.1|16.3|16.13|16.32|16.15|16.24|16.07|92
1638620400000|2021-12-04 12:20:00|16.31|16.14|16.45|16.28|16.48|16.31|16.31|16.14|134
1638620700000|2021-12-04 12:25:00|16.46|16.29|16.35|16.18|16.46|16.29|16.35|16.18|103
1638621000000|2021-12-04 12:30:00|16.34|16.17|16.27|16.1|16.35|16.18|16.24|16.07|95
1638621300000|2021-12-04 12:35:00|16.28|16.11|16.24|16.07|16.3|16.13|16.2|16.03|85
1638621600000|2021-12-04 12:40:00|16.25|16.08|16.27|16.1|16.29|16.12|16.23|16.06|69
1638621900000|2021-12-04 12:45:00|16.26|16.09|16.34|16.17|16.35|16.18|16.25|16.08|37
1638622200000|2021-12-04 12:50:00|16.35|16.18|16.28|16.11|16.42|16.25|16.26|16.09|78
1638622500000|2021-12-04 12:55:00|16.27|16.1|16.31|16.14|16.33|16.16|16.27|16.1|89
1638622800000|2021-12-04 13:00:00|16.32|16.15|16.35|16.18|16.4|16.23|16.28|16.11|72
1638623100000|2021-12-04 13:05:00|16.34|16.17|16.4|16.23|16.4|16.23|16.34|16.17|50
1638623400000|2021-12-04 13:10:00|16.39|16.22|16.42|16.25|16.43|16.26|16.36|16.19|54
1638623700000|2021-12-04 13:15:00|16.43|16.26|16.37|16.2|16.5|16.33|16.37|16.2|83
1638624000000|2021-12-04 13:20:00|16.36|16.19|16.35|16.18|16.36|16.19|16.27|16.1|69
1638624300000|2021-12-04 13:25:00|16.34|16.17|16.43|16.26|16.43|16.26|16.34|16.17|42
1638624600000|2021-12-04 13:30:00|16.44|16.27|16.59|16.42|16.59|16.42|16.44|16.27|60
1638624900000|2021-12-04 13:35:00|16.6|16.43|16.55|16.38|16.61|16.44|16.55|16.38|70
1638625200000|2021-12-04 13:40:00|16.56|16.39|16.67|16.5|16.7|16.53|16.55|16.38|99
1638625500000|2021-12-04 13:45:00|16.66|16.49|16.65|16.48|16.67|16.5|16.62|16.45|53
1638625800000|2021-12-04 13:50:00|16.64|16.47|16.62|16.45|16.64|16.47|16.59|16.42|47
1638626100000|2021-12-04 13:55:00|16.63|16.46|16.89|16.72|16.89|16.72|16.61|16.44|95
1638626400000|2021-12-04 14:00:00|16.88|16.71|16.7|16.53|16.88|16.71|16.68|16.51|100
1638626700000|2021-12-04 14:05:00|16.69|16.52|16.84|16.67|16.85|16.68|16.68|16.51|49
1638627000000|2021-12-04 14:10:00|16.83|16.66|16.92|16.75|16.94|16.77|16.81|16.64|56
1638627300000|2021-12-04 14:15:00|16.93|16.76|16.99|16.82|17|16.83|16.91|16.74|53
1638627600000|2021-12-04 14:20:00|17|16.83|16.97|16.8|17.07|16.9|16.95|16.78|67
1638627900000|2021-12-04 14:25:00|16.98|16.81|17.05|16.88|17.11|16.94|16.96|16.79|73
1638628200000|2021-12-04 14:30:00|17.06|16.89|17.08|16.91|17.13|16.96|17.03|16.86|77
1638628500000|2021-12-04 14:35:00|17.07|16.9|17.04|16.87|17.11|16.94|16.98|16.81|82
1638628800000|2021-12-04 14:40:00|17.03|16.86|17.45|17.28|17.45|17.28|17|16.83|125
1638629100000|2021-12-04 14:45:00|17.44|17.27|17.59|17.42|17.61|17.44|17.36|17.19|106
1638629400000|2021-12-04 14:50:00|17.58|17.41|17.45|17.28|17.6|17.43|17.41|17.24|107
1638629700000|2021-12-04 14:55:00|17.44|17.27|17.49|17.32|17.51|17.34|17.38|17.21|131
1638630000000|2021-12-04 15:00:00|17.48|17.31|17.58|17.41|17.59|17.42|17.43|17.26|89
1638630300000|2021-12-04 15:05:00|17.57|17.4|17.71|17.54|17.73|17.56|17.52|17.35|83
1638630600000|2021-12-04 15:10:00|17.7|17.53|17.84|17.67|17.91|17.74|17.69|17.52|105
1638630900000|2021-12-04 15:15:00|17.85|17.68|17.58|17.41|17.88|17.71|17.52|17.35|137
1638631200000|2021-12-04 15:20:00|17.59|17.42|17.62|17.45|17.7|17.53|17.57|17.4|111
1638631500000|2021-12-04 15:25:00|17.61|17.44|17.59|17.42|17.62|17.45|17.52|17.35|63
1638631800000|2021-12-04 15:30:00|17.58|17.41|17.63|17.46|17.64|17.47|17.49|17.32|68
1638632100000|2021-12-04 15:35:00|17.64|17.47|17.68|17.51|17.73|17.56|17.6|17.43|94
1638632400000|2021-12-04 15:40:00|17.67|17.5|17.65|17.48|17.74|17.57|17.63|17.46|71
1638632700000|2021-12-04 15:45:00|17.64|17.47|17.57|17.4|17.65|17.48|17.52|17.35|63
1638633000000|2021-12-04 15:50:00|17.58|17.41|17.71|17.54|17.75|17.58|17.58|17.41|75
1638633300000|2021-12-04 15:55:00|17.72|17.55|17.71|17.54|17.74|17.57|17.62|17.45|98
1638633600000|2021-12-04 16:00:00|17.7|17.53|17.62|17.45|17.7|17.53|17.53|17.36|144
1638633900000|2021-12-04 16:05:00|17.63|17.46|17.59|17.42|17.71|17.54|17.57|17.4|132
1638634200000|2021-12-04 16:10:00|17.58|17.41|17.59|17.42|17.59|17.42|17.52|17.35|70
1638634500000|2021-12-04 16:15:00|17.6|17.43|17.67|17.5|17.71|17.54|17.59|17.42|50
1638634800000|2021-12-04 16:20:00|17.68|17.51|17.58|17.41|17.69|17.52|17.54|17.37|38
1638635100000|2021-12-04 16:25:00|17.57|17.4|17.66|17.49|17.66|17.49|17.57|17.4|40
1638635400000|2021-12-04 16:30:00|17.67|17.5|17.79|17.62|17.79|17.62|17.67|17.5|49
1638635700000|2021-12-04 16:35:00|17.8|17.63|17.74|17.57|17.8|17.63|17.7|17.53|46
1638636000000|2021-12-04 16:40:00|17.75|17.58|17.61|17.44|17.76|17.59|17.6|17.43|91
1638636300000|2021-12-04 16:45:00|17.62|17.45|17.52|17.35|17.62|17.45|17.51|17.34|77
1638636600000|2021-12-04 16:50:00|17.51|17.34|17.58|17.41|17.6|17.43|17.45|17.28|80
1638636900000|2021-12-04 16:55:00|17.59|17.42|17.44|17.27|17.59|17.42|17.43|17.26|80
1638637200000|2021-12-04 17:00:00|17.43|17.26|17.45|17.28|17.45|17.28|17.38|17.21|69
1638637500000|2021-12-04 17:05:00|17.44|17.27|17.42|17.25|17.46|17.29|17.39|17.22|55
1638637800000|2021-12-04 17:10:00|17.41|17.24|17.43|17.26|17.45|17.28|17.4|17.23|51
1638638100000|2021-12-04 17:15:00|17.44|17.27|17.53|17.36|17.6|17.43|17.42|17.25|97
1638638400000|2021-12-04 17:20:00|17.54|17.37|17.55|17.38|17.59|17.42|17.48|17.31|81
1638638700000|2021-12-04 17:25:00|17.54|17.37|17.66|17.49|17.7|17.53|17.54|17.37|78
1638639000000|2021-12-04 17:30:00|17.67|17.5|17.66|17.49|17.7|17.53|17.62|17.45|73
1638639300000|2021-12-04 17:35:00|17.65|17.48|17.63|17.46|17.66|17.49|17.58|17.41|55
1638639600000|2021-12-04 17:40:00|17.64|17.47|17.73|17.56|17.75|17.58|17.64|17.47|57
1638639900000|2021-12-04 17:45:00|17.72|17.55|17.73|17.56|17.76|17.59|17.71|17.54|30
1638640200000|2021-12-04 17:50:00|17.72|17.55|17.73|17.56|17.74|17.57|17.7|17.53|62
1638640500000|2021-12-04 17:55:00|17.74|17.57|17.67|17.5|17.74|17.57|17.65|17.48|63
1638640800000|2021-12-04 18:00:00|17.66|17.49|17.67|17.5|17.67|17.5|17.6|17.43|33
1638641100000|2021-12-04 18:05:00|17.66|17.49|17.63|17.46|17.75|17.58|17.61|17.44|78
1638641400000|2021-12-04 18:10:00|17.64|17.47|17.68|17.51|17.68|17.51|17.62|17.45|46
1638641700000|2021-12-04 18:15:00|17.69|17.52|17.66|17.49|17.78|17.61|17.66|17.49|53
1638642000000|2021-12-04 18:20:00|17.67|17.5|17.73|17.56|17.73|17.56|17.64|17.47|45
1638642300000|2021-12-04 18:25:00|17.74|17.57|17.71|17.54|17.77|17.6|17.71|17.54|42
1638642600000|2021-12-04 18:30:00|17.7|17.53|17.78|17.61|17.78|17.61|17.7|17.53|31
1638642900000|2021-12-04 18:35:00|17.77|17.6|17.76|17.59|17.8|17.63|17.75|17.58|68
1638643200000|2021-12-04 18:40:00|17.75|17.58|17.85|17.68|17.86|17.69|17.75|17.58|49
1638643500000|2021-12-04 18:45:00|17.84|17.67|17.85|17.68|17.86|17.69|17.82|17.65|57
1638643800000|2021-12-04 18:50:00|17.86|17.69|17.81|17.64|17.87|17.7|17.81|17.64|40
1638644100000|2021-12-04 18:55:00|17.82|17.65|17.99|17.82|17.99|17.82|17.82|17.65|54
1638644400000|2021-12-04 19:00:00|17.98|17.81|17.94|17.77|17.99|17.82|17.86|17.69|34
1638644700000|2021-12-04 19:05:00|17.93|17.76|17.93|17.76|17.97|17.8|17.86|17.69|42
1638645000000|2021-12-04 19:10:00|17.94|17.77|18.05|17.88|18.05|17.88|17.9|17.73|40
1638645300000|2021-12-04 19:15:00|18.06|17.89|18.04|17.87|18.08|17.91|17.95|17.78|63
1638645600000|2021-12-04 19:20:00|18.05|17.88|18.11|17.94|18.11|17.94|18.03|17.86|59
1638645900000|2021-12-04 19:25:00|18.1|17.93|18.04|17.87|18.11|17.94|18.03|17.86|66
1638646200000|2021-12-04 19:30:00|18.05|17.88|18.18|18.01|18.18|18.01|18.04|17.87|52
1638646500000|2021-12-04 19:35:00|18.17|18|18.2|18.03|18.23|18.06|18.16|17.99|71
1638646800000|2021-12-04 19:40:00|18.21|18.04|18.24|18.07|18.25|18.08|18.18|18.01|44
1638647100000|2021-12-04 19:45:00|18.25|18.08|18.35|18.18|18.36|18.19|18.24|18.07|47
1638647400000|2021-12-04 19:50:00|18.36|18.19|18.23|18.06|18.36|18.19|18.19|18.02|35
1638647700000|2021-12-04 19:55:00|18.22|18.05|18.17|18|18.22|18.05|18.16|17.99|48
1638648000000|2021-12-04 20:00:00|18.18|18.01|18.02|17.85|18.18|18.01|17.99|17.82|98
1638648300000|2021-12-04 20:05:00|18.01|17.84|18.03|17.86|18.08|17.91|18|17.83|70
1638648600000|2021-12-04 20:10:00|18.02|17.85|18.07|17.9|18.12|17.95|18.02|17.85|56
1638648900000|2021-12-04 20:15:00|18.08|17.91|18.14|17.97|18.14|17.97|18.05|17.88|51
1638649200000|2021-12-04 20:20:00|18.15|17.98|17.91|17.74|18.15|17.98|17.83|17.66|81
1638649500000|2021-12-04 20:25:00|17.92|17.75|17.93|17.76|17.98|17.81|17.92|17.75|49
1638649800000|2021-12-04 20:30:00|17.94|17.77|17.99|17.82|17.99|17.82|17.92|17.75|38
1638650100000|2021-12-04 20:35:00|18|17.83|18.01|17.84|18.04|17.87|17.98|17.81|35
1638650400000|2021-12-04 20:40:00|18|17.83|17.89|17.72|18.01|17.84|17.87|17.7|67
1638650700000|2021-12-04 20:45:00|17.9|17.73|17.87|17.7|17.95|17.78|17.86|17.69|51
1638651000000|2021-12-04 20:50:00|17.86|17.69|17.84|17.67|17.87|17.7|17.78|17.61|46
1638651300000|2021-12-04 20:55:00|17.85|17.68|17.83|17.66|17.9|17.73|17.8|17.63|61
1638651600000|2021-12-04 21:00:00|17.84|17.67|17.8|17.63|17.87|17.7|17.8|17.63|39
1638651900000|2021-12-04 21:05:00|17.81|17.64|17.88|17.71|17.89|17.72|17.8|17.63|27
1638652200000|2021-12-04 21:10:00|17.89|17.72|17.79|17.62|17.93|17.76|17.74|17.57|62
1638652500000|2021-12-04 21:15:00|17.8|17.63|17.91|17.74|17.91|17.74|17.79|17.62|58
1638652800000|2021-12-04 21:20:00|17.92|17.75|17.81|17.64|17.94|17.77|17.81|17.64|61
1638653100000|2021-12-04 21:25:00|17.82|17.65|17.83|17.66|17.84|17.67|17.78|17.61|57
1638653400000|2021-12-04 21:30:00|17.82|17.65|17.77|17.6|17.84|17.67|17.75|17.58|67
1638653700000|2021-12-04 21:35:00|17.76|17.59|17.79|17.62|17.82|17.65|17.74|17.57|64
1638654000000|2021-12-04 21:40:00|17.78|17.61|17.72|17.55|17.81|17.64|17.72|17.55|29
1638654300000|2021-12-04 21:45:00|17.71|17.54|17.66|17.49|17.78|17.61|17.66|17.49|81
1638654600000|2021-12-04 21:50:00|17.65|17.48|17.74|17.57|17.74|17.57|17.65|17.48|59
1638654900000|2021-12-04 21:55:00|17.75|17.58|17.73|17.56|17.77|17.6|17.66|17.49|78
1638655200000|2021-12-04 22:00:00|17.74|17.57|17.76|17.59|17.79|17.62|17.73|17.56|27
1638655500000|2021-12-04 22:05:00|17.75|17.58|17.73|17.56|17.76|17.59|17.7|17.53|28
1638655800000|2021-12-04 22:10:00|17.74|17.57|17.79|17.62|17.79|17.62|17.73|17.56|60
1638656100000|2021-12-04 22:15:00|17.8|17.63|17.83|17.66|17.84|17.67|17.77|17.6|32
1638656400000|2021-12-04 22:20:00|17.84|17.67|17.83|17.66|17.85|17.68|17.8|17.63|34
1638656700000|2021-12-04 22:25:00|17.82|17.65|17.81|17.64|17.83|17.66|17.81|17.64|22
1638657000000|2021-12-04 22:30:00|17.82|17.65|17.98|17.81|17.99|17.82|17.81|17.64|41
1638657300000|2021-12-04 22:35:00|17.97|17.8|17.85|17.68|17.97|17.8|17.84|17.67|34
1638657600000|2021-12-04 22:40:00|17.84|17.67|17.92|17.75|17.92|17.75|17.84|17.67|27
1638657900000|2021-12-04 22:45:00|17.93|17.76|17.95|17.78|17.98|17.81|17.93|17.76|26
1638658200000|2021-12-04 22:50:00|17.94|17.77|17.94|17.77|17.94|17.77|17.89|17.72|57
1638658500000|2021-12-04 22:55:00|17.95|17.78|18.02|17.85|18.02|17.85|17.94|17.77|12
1638658800000|2021-12-04 23:00:00|18.04|17.87|18.12|17.95|18.12|17.95|18.04|17.87|48
1638659100000|2021-12-04 23:05:00|18.13|17.96|18.26|18.09|18.26|18.09|18.12|17.95|49
1638659400000|2021-12-04 23:10:00|18.27|18.1|18.15|17.98|18.27|18.1|18.14|17.97|44
1638659700000|2021-12-04 23:15:00|18.16|17.99|18.22|18.05|18.23|18.06|18.15|17.98|53
1638660000000|2021-12-04 23:20:00|18.23|18.06|18.11|17.94|18.23|18.06|18.11|17.94|39
1638660300000|2021-12-04 23:25:00|18.1|17.93|18.1|17.93|18.11|17.94|18.06|17.89|44
1638660600000|2021-12-04 23:30:00|18.11|17.94|17.99|17.82|18.12|17.95|17.95|17.78|61
1638660900000|2021-12-04 23:35:00|18|17.83|17.92|17.75|18.04|17.87|17.92|17.75|68
1638661200000|2021-12-04 23:40:00|17.91|17.74|17.99|17.82|17.99|17.82|17.91|17.74|55
1638661500000|2021-12-04 23:45:00|18|17.83|17.99|17.82|18.1|17.93|17.99|17.82|75
1638661800000|2021-12-04 23:50:00|17.98|17.81|17.91|17.74|17.99|17.82|17.91|17.74|67
1638662100000|2021-12-04 23:55:00|17.92|17.75|17.96|17.79|18.05|17.88|17.91|17.74|119
1638662400000|2021-12-05 00:00:00|17.97|17.8|18.04|17.87|18.07|17.9|17.97|17.8|73
1638662700000|2021-12-05 00:05:00|18.03|17.86|18.11|17.94|18.13|17.96|17.95|17.78|69
1638663000000|2021-12-05 00:10:00|18.12|17.95|18.06|17.89|18.2|18.03|18.06|17.89|95
1638663300000|2021-12-05 00:15:00|18.07|17.9|18.2|18.03|18.21|18.04|18.05|17.88|79
1638663600000|2021-12-05 00:20:00|18.21|18.04|18.14|17.97|18.22|18.05|18.13|17.96|70
1638663900000|2021-12-05 00:25:00|18.15|17.98|18.03|17.86|18.17|18|18.03|17.86|54
1638664200000|2021-12-05 00:30:00|18.02|17.85|17.7|17.53|18.02|17.85|17.7|17.53|60
1638664500000|2021-12-05 00:35:00|17.71|17.54|17.62|17.45|17.79|17.62|17.54|17.37|151
1638664800000|2021-12-05 00:40:00|17.61|17.44|17.56|17.39|17.64|17.47|17.5|17.33|143
1638665100000|2021-12-05 00:45:00|17.57|17.4|17.71|17.54|17.73|17.56|17.56|17.39|73
1638665400000|2021-12-05 00:50:00|17.72|17.55|17.69|17.52|17.73|17.56|17.62|17.45|54
1638665700000|2021-12-05 00:55:00|17.68|17.51|17.72|17.55|17.75|17.58|17.62|17.45|60
1638666000000|2021-12-05 01:00:00|17.71|17.54|17.61|17.44|17.73|17.56|17.57|17.4|113
1638666300000|2021-12-05 01:05:00|17.6|17.43|17.55|17.38|17.62|17.45|17.55|17.38|58
1638666600000|2021-12-05 01:10:00|17.56|17.39|17.64|17.47|17.67|17.5|17.55|17.38|47
1638666900000|2021-12-05 01:15:00|17.63|17.46|17.65|17.48|17.72|17.55|17.63|17.46|79
1638667200000|2021-12-05 01:20:00|17.64|17.47|17.59|17.42|17.65|17.48|17.57|17.4|54
1638667500000|2021-12-05 01:25:00|17.58|17.41|17.49|17.32|17.6|17.43|17.48|17.31|61
1638667800000|2021-12-05 01:30:00|17.5|17.33|17.35|17.18|17.5|17.33|17.34|17.17|84
1638668100000|2021-12-05 01:35:00|17.36|17.19|17.48|17.31|17.48|17.31|17.36|17.19|41
1638668400000|2021-12-05 01:40:00|17.49|17.32|17.53|17.36|17.56|17.39|17.49|17.32|53
1638668700000|2021-12-05 01:45:00|17.52|17.35|17.5|17.33|17.57|17.4|17.49|17.32|51
1638669000000|2021-12-05 01:50:00|17.49|17.32|17.55|17.38|17.55|17.38|17.47|17.3|55
1638669300000|2021-12-05 01:55:00|17.56|17.39|17.46|17.29|17.57|17.4|17.46|17.29|60
1638669600000|2021-12-05 02:00:00|17.45|17.28|17.33|17.16|17.46|17.29|17.3|17.13|65
1638669900000|2021-12-05 02:05:00|17.34|17.17|17.31|17.14|17.35|17.18|17.3|17.13|49
1638670200000|2021-12-05 02:10:00|17.3|17.13|17.36|17.19|17.4|17.23|17.3|17.13|29
1638670500000|2021-12-05 02:15:00|17.35|17.18|17.42|17.25|17.43|17.26|17.35|17.18|86
1638670800000|2021-12-05 02:20:00|17.43|17.26|17.46|17.29|17.48|17.31|17.43|17.26|34
1638671100000|2021-12-05 02:25:00|17.45|17.28|17.48|17.31|17.49|17.32|17.44|17.27|36
1638671400000|2021-12-05 02:30:00|17.49|17.32|17.5|17.33|17.56|17.39|17.49|17.32|28
1638671700000|2021-12-05 02:35:00|17.49|17.32|17.45|17.28|17.52|17.35|17.44|17.27|51
1638672000000|2021-12-05 02:40:00|17.46|17.29|17.48|17.31|17.5|17.33|17.44|17.27|25
1638672300000|2021-12-05 02:45:00|17.49|17.32|17.55|17.38|17.55|17.38|17.49|17.32|26
1638672600000|2021-12-05 02:50:00|17.54|17.37|17.48|17.31|17.55|17.38|17.48|17.31|26
1638672900000|2021-12-05 02:55:00|17.49|17.32|17.55|17.38|17.56|17.39|17.48|17.31|25
1638673200000|2021-12-05 03:00:00|17.54|17.37|17.56|17.39|17.63|17.46|17.51|17.34|74
1638673500000|2021-12-05 03:05:00|17.57|17.4|17.56|17.39|17.57|17.4|17.54|17.37|34
1638673800000|2021-12-05 03:10:00|17.55|17.38|17.62|17.45|17.62|17.45|17.51|17.34|56
1638674100000|2021-12-05 03:15:00|17.61|17.44|17.68|17.51|17.69|17.52|17.61|17.44|28
1638674400000|2021-12-05 03:20:00|17.69|17.52|17.74|17.57|17.74|17.57|17.69|17.52|30
1638674700000|2021-12-05 03:25:00|17.73|17.56|17.71|17.54|17.76|17.59|17.69|17.52|47
1638675000000|2021-12-05 03:30:00|17.72|17.55|17.8|17.63|17.8|17.63|17.72|17.55|19
1638675300000|2021-12-05 03:35:00|17.81|17.64|17.84|17.67|17.85|17.68|17.81|17.64|14
1638675600000|2021-12-05 03:40:00|17.83|17.66|17.8|17.63|17.83|17.66|17.78|17.61|37
1638675900000|2021-12-05 03:45:00|17.79|17.62|17.93|17.76|17.93|17.76|17.78|17.61|31
1638676200000|2021-12-05 03:50:00|17.94|17.77|17.98|17.81|18.07|17.9|17.94|17.77|51
1638676500000|2021-12-05 03:55:00|17.97|17.8|17.95|17.78|17.97|17.8|17.94|17.77|43
1638676800000|2021-12-05 04:00:00|17.96|17.79|17.94|17.77|18.15|17.98|17.9|17.73|94
1638677100000|2021-12-05 04:05:00|17.95|17.78|17.9|17.73|17.97|17.8|17.9|17.73|30
1638677400000|2021-12-05 04:10:00|17.89|17.72|17.81|17.64|17.9|17.73|17.8|17.63|58
1638677700000|2021-12-05 04:15:00|17.82|17.65|17.84|17.67|17.85|17.68|17.8|17.63|47
1638678000000|2021-12-05 04:20:00|17.85|17.68|17.78|17.61|17.85|17.68|17.78|17.61|28
1638678300000|2021-12-05 04:25:00|17.76|17.59|17.78|17.61|17.78|17.61|17.75|17.58|19
1638678600000|2021-12-05 04:30:00|17.77|17.6|17.76|17.59|17.78|17.61|17.75|17.58|20
1638678900000|2021-12-05 04:35:00|17.77|17.6|17.8|17.63|17.81|17.64|17.76|17.59|14
1638679200000|2021-12-05 04:40:00|17.81|17.64|17.92|17.75|17.92|17.75|17.81|17.64|30
1638679500000|2021-12-05 04:45:00|17.93|17.76|17.84|17.67|17.95|17.78|17.84|17.67|29
1638679800000|2021-12-05 04:50:00|17.83|17.66|17.79|17.62|17.86|17.69|17.78|17.61|40
1638680100000|2021-12-05 04:55:00|17.78|17.61|17.79|17.62|17.8|17.63|17.75|17.58|32
1638680400000|2021-12-05 05:00:00|17.8|17.63|17.79|17.62|17.83|17.66|17.78|17.61|17
1638680700000|2021-12-05 05:05:00|17.8|17.63|17.86|17.69|17.86|17.69|17.8|17.63|27
1638681000000|2021-12-05 05:10:00|17.85|17.68|17.84|17.67|17.85|17.68|17.81|17.64|12
1638681300000|2021-12-05 05:15:00|17.85|17.68|17.88|17.71|17.88|17.71|17.85|17.68|14
1638681600000|2021-12-05 05:20:00|17.87|17.7|17.9|17.73|17.91|17.74|17.85|17.68|26
1638681900000|2021-12-05 05:25:00|17.91|17.74|17.9|17.73|17.91|17.74|17.88|17.71|30
1638682200000|2021-12-05 05:30:00|17.89|17.72|17.97|17.8|17.99|17.82|17.89|17.72|35
1638682500000|2021-12-05 05:35:00|17.96|17.79|17.95|17.78|17.97|17.8|17.93|17.76|46
1638682800000|2021-12-05 05:40:00|17.94|17.77|17.97|17.8|17.97|17.8|17.94|17.77|14
1638683100000|2021-12-05 05:45:00|17.96|17.79|17.94|17.77|17.99|17.82|17.94|17.77|23
1638683400000|2021-12-05 05:50:00|17.95|17.78|17.99|17.82|17.99|17.82|17.94|17.77|31
1638683700000|2021-12-05 05:55:00|18|17.83|17.98|17.81|18|17.83|17.97|17.8|21
1638684000000|2021-12-05 06:00:00|17.97|17.8|17.88|17.71|17.97|17.8|17.86|17.69|29
1638684300000|2021-12-05 06:05:00|17.87|17.7|17.86|17.69|17.89|17.72|17.85|17.68|32
1638684600000|2021-12-05 06:10:00|17.87|17.7|17.86|17.69|17.88|17.71|17.86|17.69|20
1638684900000|2021-12-05 06:15:00|17.85|17.68|17.81|17.64|17.85|17.68|17.79|17.62|18
1638685200000|2021-12-05 06:20:00|17.8|17.63|17.82|17.65|17.83|17.66|17.8|17.63|15
1638685500000|2021-12-05 06:25:00|17.83|17.66|17.88|17.71|17.88|17.71|17.82|17.65|14
1638685800000|2021-12-05 06:30:00|17.87|17.7|17.93|17.76|17.93|17.76|17.87|17.7|29
1638686100000|2021-12-05 06:35:00|17.94|17.77|17.9|17.73|17.94|17.77|17.87|17.7|45
1638686400000|2021-12-05 06:40:00|17.89|17.72|17.87|17.7|17.91|17.74|17.87|17.7|33
1638686700000|2021-12-05 06:45:00|17.88|17.71|17.95|17.78|17.95|17.78|17.88|17.71|14
1638687000000|2021-12-05 06:50:00|17.94|17.77|17.95|17.78|17.95|17.78|17.94|17.77|18
1638687300000|2021-12-05 06:55:00|17.94|17.77|17.89|17.72|17.94|17.77|17.88|17.71|22
1638687600000|2021-12-05 07:00:00|17.88|17.71|17.93|17.76|17.95|17.78|17.88|17.71|22
1638687900000|2021-12-05 07:05:00|17.92|17.75|17.92|17.75|17.94|17.77|17.91|17.74|25
1638688200000|2021-12-05 07:10:00|17.91|17.74|17.9|17.73|17.93|17.76|17.89|17.72|14
1638688500000|2021-12-05 07:15:00|17.91|17.74|17.84|17.67|17.91|17.74|17.84|17.67|24
1638688800000|2021-12-05 07:20:00|17.83|17.66|17.83|17.66|17.84|17.67|17.81|17.64|16
1638689100000|2021-12-05 07:25:00|17.84|17.67|17.85|17.68|17.87|17.7|17.83|17.66|42
1638689400000|2021-12-05 07:30:00|17.84|17.67|17.82|17.65|17.85|17.68|17.81|17.64|23
1638689700000|2021-12-05 07:35:00|17.81|17.64|17.74|17.57|17.82|17.65|17.74|17.57|26
1638690000000|2021-12-05 07:40:00|17.75|17.58|17.71|17.54|17.75|17.58|17.69|17.52|42
1638690300000|2021-12-05 07:45:00|17.72|17.55|17.7|17.53|17.72|17.55|17.69|17.52|23
1638690600000|2021-12-05 07:50:00|17.71|17.54|17.67|17.5|17.73|17.56|17.67|17.5|22
1638690900000|2021-12-05 07:55:00|17.66|17.49|17.72|17.55|17.72|17.55|17.65|17.48|29
1638691200000|2021-12-05 08:00:00|17.71|17.54|17.69|17.52|17.74|17.57|17.65|17.48|95
1638691500000|2021-12-05 08:05:00|17.68|17.51|17.76|17.59|17.76|17.59|17.65|17.48|39
1638691800000|2021-12-05 08:10:00|17.77|17.6|17.77|17.6|17.81|17.64|17.77|17.6|38
1638692100000|2021-12-05 08:15:00|17.76|17.59|17.8|17.63|17.8|17.63|17.75|17.58|23
1638692400000|2021-12-05 08:20:00|17.81|17.64|17.72|17.55|17.84|17.67|17.72|17.55|42
1638692700000|2021-12-05 08:25:00|17.73|17.56|17.72|17.55|17.73|17.56|17.69|17.52|28
1638693000000|2021-12-05 08:30:00|17.71|17.54|17.77|17.6|17.78|17.61|17.7|17.53|22
1638693300000|2021-12-05 08:35:00|17.76|17.59|17.8|17.63|17.83|17.66|17.76|17.59|45
1638693600000|2021-12-05 08:40:00|17.79|17.62|17.81|17.64|17.83|17.66|17.78|17.61|29
1638693900000|2021-12-05 08:45:00|17.8|17.63|17.87|17.7|17.89|17.72|17.79|17.62|48
1638694200000|2021-12-05 08:50:00|17.88|17.71|17.83|17.66|17.88|17.71|17.83|17.66|32
1638694500000|2021-12-05 08:55:00|17.84|17.67|17.83|17.66|17.85|17.68|17.82|17.65|20
1638694800000|2021-12-05 09:00:00|17.82|17.65|17.77|17.6|17.83|17.66|17.77|17.6|24
1638695100000|2021-12-05 09:05:00|17.76|17.59|17.57|17.4|17.76|17.59|17.57|17.4|44
1638695400000|2021-12-05 09:10:00|17.56|17.39|17.51|17.34|17.59|17.42|17.48|17.31|82
1638695700000|2021-12-05 09:15:00|17.5|17.33|17.46|17.29|17.59|17.42|17.43|17.26|79
1638696000000|2021-12-05 09:20:00|17.47|17.3|17.46|17.29|17.49|17.32|17.4|17.23|79
1638696300000|2021-12-05 09:25:00|17.47|17.3|17.56|17.39|17.56|17.39|17.47|17.3|32
1638696600000|2021-12-05 09:30:00|17.57|17.4|17.52|17.35|17.65|17.48|17.52|17.35|48
1638696900000|2021-12-05 09:35:00|17.51|17.34|17.63|17.46|17.65|17.48|17.49|17.32|69
1638697200000|2021-12-05 09:40:00|17.62|17.45|17.61|17.44|17.63|17.46|17.55|17.38|70
1638697500000|2021-12-05 09:45:00|17.6|17.43|17.63|17.46|17.66|17.49|17.6|17.43|32
1638697800000|2021-12-05 09:50:00|17.62|17.45|17.53|17.36|17.63|17.46|17.51|17.34|53
1638698100000|2021-12-05 09:55:00|17.52|17.35|17.5|17.33|17.53|17.36|17.48|17.31|55
1638698400000|2021-12-05 10:00:00|17.51|17.34|17.54|17.37|17.61|17.44|17.47|17.3|73
1638698700000|2021-12-05 10:05:00|17.53|17.36|17.69|17.52|17.69|17.52|17.53|17.36|83
1638699000000|2021-12-05 10:10:00|17.68|17.51|17.64|17.47|17.7|17.53|17.64|17.47|39
1638699300000|2021-12-05 10:15:00|17.63|17.46|17.66|17.49|17.66|17.49|17.61|17.44|38
1638699600000|2021-12-05 10:20:00|17.65|17.48|17.64|17.47|17.68|17.51|17.63|17.46|38
1638699900000|2021-12-05 10:25:00|17.65|17.48|17.65|17.48|17.65|17.48|17.63|17.46|55
1638700200000|2021-12-05 10:30:00|17.66|17.49|17.69|17.52|17.7|17.53|17.65|17.48|22
1638700500000|2021-12-05 10:35:00|17.7|17.53|17.63|17.46|17.7|17.53|17.61|17.44|37
1638700800000|2021-12-05 10:40:00|17.64|17.47|17.69|17.52|17.7|17.53|17.64|17.47|35
1638701100000|2021-12-05 10:45:00|17.68|17.51|17.67|17.5|17.7|17.53|17.67|17.5|8
1638701400000|2021-12-05 10:50:00|17.68|17.51|17.59|17.42|17.68|17.51|17.58|17.41|51
1638701700000|2021-12-05 10:55:00|17.58|17.41|17.58|17.41|17.63|17.46|17.58|17.41|31
1638702000000|2021-12-05 11:00:00|17.59|17.42|17.64|17.47|17.68|17.51|17.58|17.41|60
1638702300000|2021-12-05 11:05:00|17.63|17.46|17.65|17.48|17.66|17.49|17.61|17.44|53
1638702600000|2021-12-05 11:10:00|17.66|17.49|17.66|17.49|17.68|17.51|17.65|17.48|29
1638702900000|2021-12-05 11:15:00|17.67|17.5|17.69|17.52|17.69|17.52|17.65|17.48|39
1638703200000|2021-12-05 11:20:00|17.68|17.51|17.67|17.5|17.69|17.52|17.65|17.48|22
1638703500000|2021-12-05 11:25:00|17.66|17.49|17.65|17.48|17.67|17.5|17.59|17.42|63
1638703800000|2021-12-05 11:30:00|17.64|17.47|17.65|17.48|17.65|17.48|17.61|17.44|34
1638704100000|2021-12-05 11:35:00|17.64|17.47|17.58|17.41|17.64|17.47|17.58|17.41|31
1638704400000|2021-12-05 11:40:00|17.57|17.4|17.57|17.4|17.57|17.4|17.52|17.35|67
1638704700000|2021-12-05 11:45:00|17.56|17.39|17.49|17.32|17.58|17.41|17.48|17.31|50
1638705000000|2021-12-05 11:50:00|17.5|17.33|17.52|17.35|17.52|17.35|17.47|17.3|51
1638705300000|2021-12-05 11:55:00|17.53|17.36|17.57|17.4|17.57|17.4|17.5|17.33|43
1638705600000|2021-12-05 12:00:00|17.56|17.39|17.49|17.32|17.59|17.42|17.49|17.32|57
1638705900000|2021-12-05 12:05:00|17.5|17.33|17.49|17.32|17.52|17.35|17.4|17.23|78
1638706200000|2021-12-05 12:10:00|17.5|17.33|17.63|17.46|17.63|17.46|17.49|17.32|69
1638706500000|2021-12-05 12:15:00|17.62|17.45|17.6|17.43|17.63|17.46|17.6|17.43|21
1638706800000|2021-12-05 12:20:00|17.61|17.44|17.71|17.54|17.72|17.55|17.61|17.44|39
1638707100000|2021-12-05 12:25:00|17.7|17.53|17.62|17.45|17.71|17.54|17.62|17.45|49
1638707400000|2021-12-05 12:30:00|17.63|17.46|17.7|17.53|17.7|17.53|17.59|17.42|52
1638707700000|2021-12-05 12:35:00|17.71|17.54|17.69|17.52|17.74|17.57|17.69|17.52|49
1638708000000|2021-12-05 12:40:00|17.7|17.53|17.68|17.51|17.73|17.56|17.68|17.51|51
1638708300000|2021-12-05 12:45:00|17.66|17.49|17.64|17.47|17.67|17.5|17.63|17.46|31
1638708600000|2021-12-05 12:50:00|17.63|17.46|17.63|17.46|17.64|17.47|17.6|17.43|32
1638708900000|2021-12-05 12:55:00|17.64|17.47|17.63|17.46|17.64|17.47|17.59|17.42|26
1638709200000|2021-12-05 13:00:00|17.62|17.45|17.54|17.37|17.62|17.45|17.52|17.35|35
1638709500000|2021-12-05 13:05:00|17.53|17.36|17.58|17.41|17.58|17.41|17.52|17.35|40
1638709800000|2021-12-05 13:10:00|17.59|17.42|17.57|17.4|17.59|17.42|17.53|17.36|37
1638710100000|2021-12-05 13:15:00|17.56|17.39|17.5|17.33|17.57|17.4|17.5|17.33|45
1638710400000|2021-12-05 13:20:00|17.51|17.34|17.48|17.31|17.51|17.34|17.47|17.3|30
1638710700000|2021-12-05 13:25:00|17.47|17.3|17.44|17.27|17.5|17.33|17.44|17.27|26
1638711000000|2021-12-05 13:30:00|17.43|17.26|17.51|17.34|17.51|17.34|17.42|17.25|13
1638711300000|2021-12-05 13:35:00|17.52|17.35|17.47|17.3|17.52|17.35|17.47|17.3|10
1638711600000|2021-12-05 13:40:00|17.48|17.31|17.54|17.37|17.54|17.37|17.47|17.3|21
1638711900000|2021-12-05 13:45:00|17.53|17.36|17.54|17.37|17.54|17.37|17.5|17.33|20
1638712200000|2021-12-05 13:50:00|17.55|17.38|17.55|17.38|17.56|17.39|17.51|17.34|17
1638712500000|2021-12-05 13:55:00|17.56|17.39|17.49|17.32|17.56|17.39|17.49|17.32|29
1638712800000|2021-12-05 14:00:00|17.48|17.31|17.3|17.13|17.51|17.34|17.27|17.1|102
1638713100000|2021-12-05 14:05:00|17.29|17.12|17.27|17.1|17.34|17.17|17.21|17.04|123
1638713400000|2021-12-05 14:10:00|17.26|17.09|17.13|16.96|17.26|17.09|17.05|16.88|134
1638713700000|2021-12-05 14:15:00|17.12|16.95|17.06|16.89|17.17|17|16.98|16.81|139
1638714000000|2021-12-05 14:20:00|17.07|16.9|17.16|16.99|17.18|17.01|17.06|16.89|114
1638714300000|2021-12-05 14:25:00|17.17|17|17.12|16.95|17.22|17.05|17.09|16.92|112
1638714600000|2021-12-05 14:30:00|17.11|16.94|17.05|16.88|17.16|16.99|17.04|16.87|83
1638714900000|2021-12-05 14:35:00|17.04|16.87|17.08|16.91|17.09|16.92|17.01|16.84|71
1638715200000|2021-12-05 14:40:00|17.09|16.92|17.13|16.96|17.14|16.97|17.08|16.91|57
1638715500000|2021-12-05 14:45:00|17.12|16.95|17.16|16.99|17.18|17.01|17.09|16.92|84
1638715800000|2021-12-05 14:50:00|17.17|17|17.14|16.97|17.19|17.02|17.14|16.97|42
1638716100000|2021-12-05 14:55:00|17.13|16.96|17|16.83|17.13|16.96|16.98|16.81|74
1638716400000|2021-12-05 15:00:00|16.99|16.82|17.07|16.9|17.23|17.06|16.97|16.8|133
1638716700000|2021-12-05 15:05:00|17.06|16.89|16.78|16.61|17.1|16.93|16.73|16.56|146
1638717000000|2021-12-05 15:10:00|16.79|16.62|16.69|16.52|16.85|16.68|16.67|16.5|151
1638717300000|2021-12-05 15:15:00|16.7|16.53|16.76|16.59|16.76|16.59|16.62|16.45|190
1638717600000|2021-12-05 15:20:00|16.75|16.58|16.84|16.67|16.86|16.69|16.74|16.57|150
1638717900000|2021-12-05 15:25:00|16.83|16.66|16.76|16.59|16.85|16.68|16.76|16.59|109
1638718200000|2021-12-05 15:30:00|16.75|16.58|16.54|16.37|16.77|16.6|16.5|16.33|163
1638718500000|2021-12-05 15:35:00|16.53|16.36|16.44|16.27|16.53|16.36|16.34|16.17|193
1638718800000|2021-12-05 15:40:00|16.45|16.28|16.51|16.34|16.59|16.42|16.45|16.28|163
1638719100000|2021-12-05 15:45:00|16.52|16.35|16.57|16.4|16.61|16.44|16.52|16.35|117
1638719400000|2021-12-05 15:50:00|16.56|16.39|16.67|16.5|16.69|16.52|16.51|16.34|148
1638719700000|2021-12-05 15:55:00|16.68|16.51|16.71|16.54|16.73|16.56|16.65|16.48|134
1638720000000|2021-12-05 16:00:00|16.72|16.55|16.96|16.79|17.07|16.9|16.64|16.47|241
1638720300000|2021-12-05 16:05:00|16.95|16.78|17.02|16.85|17.03|16.86|16.93|16.76|194
1638720600000|2021-12-05 16:10:00|17.01|16.84|17.12|16.95|17.13|16.96|16.95|16.78|165
1638720900000|2021-12-05 16:15:00|17.11|16.94|17.02|16.85|17.13|16.96|17|16.83|142
1638721200000|2021-12-05 16:20:00|17.01|16.84|17|16.83|17.03|16.86|16.96|16.79|154
1638721500000|2021-12-05 16:25:00|16.99|16.82|16.95|16.78|17|16.83|16.93|16.76|92
1638721800000|2021-12-05 16:30:00|16.94|16.77|16.89|16.72|16.98|16.81|16.87|16.7|98
1638722100000|2021-12-05 16:35:00|16.86|16.69|16.85|16.68|16.93|16.76|16.84|16.67|108
1638722400000|2021-12-05 16:40:00|16.86|16.69|16.94|16.77|16.96|16.79|16.86|16.69|79
1638722700000|2021-12-05 16:45:00|16.95|16.78|17.02|16.85|17.03|16.86|16.93|16.76|72
1638723000000|2021-12-05 16:50:00|17.03|16.86|16.98|16.81|17.04|16.87|16.97|16.8|83
1638723300000|2021-12-05 16:55:00|16.97|16.8|16.94|16.77|17.04|16.87|16.94|16.77|104
1638723600000|2021-12-05 17:00:00|16.95|16.78|16.9|16.73|16.99|16.82|16.9|16.73|88
1638723900000|2021-12-05 17:05:00|16.89|16.72|16.87|16.7|16.91|16.74|16.86|16.69|37
1638724200000|2021-12-05 17:10:00|16.88|16.71|16.95|16.78|16.96|16.79|16.87|16.7|22
1638724500000|2021-12-05 17:15:00|16.94|16.77|17|16.83|17.02|16.85|16.88|16.71|45
1638724800000|2021-12-05 17:20:00|17.01|16.84|17.09|16.92|17.12|16.95|17|16.83|83
1638725100000|2021-12-05 17:25:00|17.08|16.91|17.15|16.98|17.16|16.99|17.05|16.88|130
1638725400000|2021-12-05 17:30:00|17.16|16.99|17.24|17.07|17.27|17.1|17.16|16.99|134
1638725700000|2021-12-05 17:35:00|17.25|17.08|17.21|17.04|17.27|17.1|17.18|17.01|74
1638726000000|2021-12-05 17:40:00|17.2|17.03|17.19|17.02|17.22|17.05|17.18|17.01|78
1638726300000|2021-12-05 17:45:00|17.18|17.01|17.17|17|17.21|17.04|17.14|16.97|56
1638726600000|2021-12-05 17:50:00|17.16|16.99|17.21|17.04|17.22|17.05|17.14|16.97|38
1638726900000|2021-12-05 17:55:00|17.2|17.03|17.19|17.02|17.23|17.06|17.17|17|64
1638727200000|2021-12-05 18:00:00|17.18|17.01|17.18|17.01|17.2|17.03|17.11|16.94|68
1638727500000|2021-12-05 18:05:00|17.17|17|17.13|16.96|17.17|17|17.12|16.95|54
1638727800000|2021-12-05 18:10:00|17.14|16.97|17.14|16.97|17.15|16.98|17.1|16.93|46
1638728100000|2021-12-05 18:15:00|17.13|16.96|17.15|16.98|17.17|17|17.1|16.93|29
1638728400000|2021-12-05 18:20:00|17.14|16.97|17.09|16.92|17.15|16.98|17.09|16.92|24
1638728700000|2021-12-05 18:25:00|17.1|16.93|17.06|16.89|17.1|16.93|17.02|16.85|54
1638729000000|2021-12-05 18:30:00|17.05|16.88|17.07|16.9|17.09|16.92|17.05|16.88|54
1638729300000|2021-12-05 18:35:00|17.06|16.89|17.13|16.96|17.13|16.96|17.05|16.88|54
1638729600000|2021-12-05 18:40:00|17.14|16.97|17.16|16.99|17.19|17.02|17.13|16.96|43
1638729900000|2021-12-05 18:45:00|17.15|16.98|17.09|16.92|17.18|17.01|17.09|16.92|25
1638730200000|2021-12-05 18:50:00|17.1|16.93|17.05|16.88|17.1|16.93|17.04|16.87|35
1638730500000|2021-12-05 18:55:00|17.06|16.89|17.04|16.87|17.06|16.89|17.03|16.86|27
1638730800000|2021-12-05 19:00:00|17.05|16.88|16.94|16.77|17.06|16.89|16.93|16.76|42
1638731100000|2021-12-05 19:05:00|16.95|16.78|16.94|16.77|17|16.83|16.92|16.75|84
1638731400000|2021-12-05 19:10:00|16.95|16.78|16.84|16.67|16.97|16.8|16.82|16.65|93
1638731700000|2021-12-05 19:15:00|16.83|16.66|16.77|16.6|16.87|16.7|16.74|16.57|146
1638732000000|2021-12-05 19:20:00|16.76|16.59|16.81|16.64|16.81|16.64|16.75|16.58|81
1638732300000|2021-12-05 19:25:00|16.8|16.63|16.88|16.71|16.89|16.72|16.8|16.63|75
1638732600000|2021-12-05 19:30:00|16.89|16.72|16.84|16.67|16.89|16.72|16.79|16.62|102
1638732900000|2021-12-05 19:35:00|16.83|16.66|16.88|16.71|16.88|16.71|16.83|16.66|47
1638733200000|2021-12-05 19:40:00|16.89|16.72|16.97|16.8|17|16.83|16.89|16.72|51
1638733500000|2021-12-05 19:45:00|16.96|16.79|16.91|16.74|17|16.83|16.89|16.72|79
1638733800000|2021-12-05 19:50:00|16.92|16.75|16.98|16.81|16.98|16.81|16.91|16.74|71
1638734100000|2021-12-05 19:55:00|16.97|16.8|17.02|16.85|17.03|16.86|16.94|16.77|58
1638734400000|2021-12-05 20:00:00|17.03|16.86|17.09|16.92|17.1|16.93|17.03|16.86|47
1638734700000|2021-12-05 20:05:00|17.1|16.93|17.1|16.93|17.11|16.94|17.07|16.9|43
1638735000000|2021-12-05 20:10:00|17.09|16.92|17.1|16.93|17.1|16.93|17.06|16.89|32
1638735300000|2021-12-05 20:15:00|17.11|16.94|17.06|16.89|17.11|16.94|17.05|16.88|38
1638735600000|2021-12-05 20:20:00|17.05|16.88|16.94|16.77|17.06|16.89|16.94|16.77|41
1638735900000|2021-12-05 20:25:00|16.93|16.76|16.8|16.63|16.94|16.77|16.8|16.63|63
1638736200000|2021-12-05 20:30:00|16.81|16.64|16.91|16.74|16.92|16.75|16.81|16.64|79
1638736500000|2021-12-05 20:35:00|16.92|16.75|17.03|16.86|17.04|16.87|16.88|16.71|60
1638736800000|2021-12-05 20:40:00|17.04|16.87|17.04|16.87|17.07|16.9|17.02|16.85|39
1638737100000|2021-12-05 20:45:00|17.05|16.88|17.04|16.87|17.06|16.89|16.97|16.8|71
1638737400000|2021-12-05 20:50:00|17.05|16.88|17.09|16.92|17.1|16.93|17.03|16.86|47
1638737700000|2021-12-05 20:55:00|17.08|16.91|17.04|16.87|17.09|16.92|17.04|16.87|53
1638738000000|2021-12-05 21:00:00|17.03|16.86|17.07|16.9|17.1|16.93|17.02|16.85|59
1638738300000|2021-12-05 21:05:00|17.06|16.89|16.99|16.82|17.07|16.9|16.91|16.74|85
1638738600000|2021-12-05 21:10:00|17|16.83|16.87|16.7|17.02|16.85|16.86|16.69|88
1638738900000|2021-12-05 21:15:00|16.86|16.69|16.8|16.63|16.86|16.69|16.78|16.61|74
1638739200000|2021-12-05 21:20:00|16.81|16.64|17|16.83|17|16.83|16.79|16.62|85
1638739500000|2021-12-05 21:25:00|17.01|16.84|17.03|16.86|17.05|16.88|16.99|16.82|101
1638739800000|2021-12-05 21:30:00|17.02|16.85|17.04|16.87|17.04|16.87|16.95|16.78|111
1638740100000|2021-12-05 21:35:00|17.03|16.86|16.96|16.79|17.03|16.86|16.95|16.78|39
1638740400000|2021-12-05 21:40:00|16.95|16.78|17.11|16.94|17.12|16.95|16.94|16.77|65
1638740700000|2021-12-05 21:45:00|17.1|16.93|17.12|16.95|17.12|16.95|17.07|16.9|61
1638741000000|2021-12-05 21:50:00|17.11|16.94|17.1|16.93|17.11|16.94|17.06|16.89|68
1638741300000|2021-12-05 21:55:00|17.11|16.94|17.08|16.91|17.12|16.95|17.08|16.91|38
1638741600000|2021-12-05 22:00:00|17.07|16.9|16.97|16.8|17.08|16.91|16.97|16.8|68
1638741900000|2021-12-05 22:05:00|16.98|16.81|16.95|16.78|17|16.83|16.93|16.76|73
1638742200000|2021-12-05 22:10:00|16.93|16.76|16.89|16.72|16.94|16.77|16.89|16.72|24
1638742500000|2021-12-05 22:15:00|16.88|16.71|17.08|16.91|17.08|16.91|16.88|16.71|70
1638742800000|2021-12-05 22:20:00|17.07|16.9|17.11|16.94|17.11|16.94|17.02|16.85|61
1638743100000|2021-12-05 22:25:00|17.1|16.93|17.14|16.97|17.14|16.97|17.09|16.92|30
1638743400000|2021-12-05 22:30:00|17.15|16.98|17.1|16.93|17.15|16.98|17.08|16.91|40
1638743700000|2021-12-05 22:35:00|17.09|16.92|17.07|16.9|17.1|16.93|17.04|16.87|38
1638744000000|2021-12-05 22:40:00|17.06|16.89|17.01|16.84|17.07|16.9|16.98|16.81|43
1638744300000|2021-12-05 22:45:00|17.02|16.85|17.09|16.92|17.1|16.93|17.01|16.84|21
1638744600000|2021-12-05 22:50:00|17.08|16.91|17.11|16.94|17.13|16.96|17.06|16.89|41
1638744900000|2021-12-05 22:55:00|17.1|16.93|17.19|17.02|17.2|17.03|17.09|16.92|41
1638745200000|2021-12-05 23:00:00|17.2|17.03|17.13|16.96|17.2|17.03|17.12|16.95|68
1638745500000|2021-12-05 23:05:00|17.14|16.97|17.29|17.12|17.33|17.16|17.13|16.96|127
1638745800000|2021-12-05 23:10:00|17.28|17.11|17.34|17.17|17.36|17.19|17.28|17.11|82
1638746100000|2021-12-05 23:15:00|17.35|17.18|17.31|17.14|17.35|17.18|17.27|17.1|90
1638746400000|2021-12-05 23:20:00|17.3|17.13|17.13|16.96|17.31|17.14|17.12|16.95|86
1638746700000|2021-12-05 23:25:00|17.12|16.95|17.18|17.01|17.21|17.04|17.1|16.93|68
1638747000000|2021-12-05 23:30:00|17.19|17.02|17.16|16.99|17.21|17.04|17.08|16.91|108
1638747300000|2021-12-05 23:35:00|17.17|17|17.17|17|17.2|17.03|17.15|16.98|70
1638747600000|2021-12-05 23:40:00|17.18|17.01|17.16|16.99|17.21|17.04|17.15|16.98|65
1638747900000|2021-12-05 23:45:00|17.15|16.98|17.13|16.96|17.15|16.98|17.1|16.93|91
1638748200000|2021-12-05 23:50:00|17.12|16.95|17.18|17.01|17.18|17.01|17.12|16.95|36
1638748500000|2021-12-05 23:55:00|17.19|17.02|17.25|17.08|17.26|17.09|17.19|17.02|72
1638748800000|2021-12-06 00:00:00|17.26|17.09|17.09|16.92|17.27|17.1|17.09|16.92|109
1638749100000|2021-12-06 00:05:00|17.1|16.93|17.03|16.86|17.16|16.99|17.02|16.85|111
1638749400000|2021-12-06 00:10:00|17.04|16.87|16.86|16.69|17.07|16.9|16.81|16.64|173
1638749700000|2021-12-06 00:15:00|16.88|16.71|16.79|16.62|16.92|16.75|16.72|16.55|198
1638750000000|2021-12-06 00:20:00|16.78|16.61|16.89|16.72|16.89|16.72|16.74|16.57|131
1638750300000|2021-12-06 00:25:00|16.88|16.71|16.78|16.61|16.88|16.71|16.72|16.55|120
1638750600000|2021-12-06 00:30:00|16.77|16.6|16.73|16.56|16.82|16.65|16.67|16.5|115
1638750900000|2021-12-06 00:35:00|16.74|16.57|16.8|16.63|16.84|16.67|16.71|16.54|87
1638751200000|2021-12-06 00:40:00|16.81|16.64|16.7|16.53|16.82|16.65|16.69|16.52|104
1638751500000|2021-12-06 00:45:00|16.71|16.54|16.69|16.52|16.79|16.62|16.69|16.52|112
1638751800000|2021-12-06 00:50:00|16.7|16.53|16.79|16.62|16.79|16.62|16.66|16.49|89
1638752100000|2021-12-06 00:55:00|16.8|16.63|16.84|16.67|16.85|16.68|16.79|16.62|44
1638752400000|2021-12-06 01:00:00|16.85|16.68|17.03|16.86|17.04|16.87|16.79|16.62|96
1638752700000|2021-12-06 01:05:00|17.04|16.87|17.02|16.85|17.1|16.93|16.99|16.82|101
1638753000000|2021-12-06 01:10:00|17.03|16.86|17.08|16.91|17.15|16.98|17.02|16.85|118
1638753300000|2021-12-06 01:15:00|17.07|16.9|17|16.83|17.11|16.94|16.95|16.78|78
1638753600000|2021-12-06 01:20:00|17.01|16.84|16.92|16.75|17.03|16.86|16.9|16.73|82
1638753900000|2021-12-06 01:25:00|16.93|16.76|16.85|16.68|16.93|16.76|16.85|16.68|105
1638754200000|2021-12-06 01:30:00|16.86|16.69|16.87|16.7|16.92|16.75|16.86|16.69|77
1638754500000|2021-12-06 01:35:00|16.86|16.69|16.81|16.64|16.88|16.71|16.79|16.62|107
1638754800000|2021-12-06 01:40:00|16.82|16.65|16.91|16.74|16.91|16.74|16.82|16.65|62
1638755100000|2021-12-06 01:45:00|16.9|16.73|17.03|16.86|17.06|16.89|16.9|16.73|98
1638755400000|2021-12-06 01:50:00|17.04|16.87|17.03|16.86|17.06|16.89|16.99|16.82|68
1638755700000|2021-12-06 01:55:00|17.04|16.87|17.03|16.86|17.08|16.91|17.02|16.85|58
1638756000000|2021-12-06 02:00:00|17.04|16.87|17.07|16.9|17.09|16.92|17.02|16.85|86
1638756300000|2021-12-06 02:05:00|17.06|16.89|17.12|16.95|17.12|16.95|17.02|16.85|69
1638756600000|2021-12-06 02:10:00|17.13|16.96|17.18|17.01|17.19|17.02|17.1|16.93|73
1638756900000|2021-12-06 02:15:00|17.17|17|17.15|16.98|17.18|17.01|17.13|16.96|101
1638757200000|2021-12-06 02:20:00|17.16|16.99|17.2|17.03|17.24|17.07|17.15|16.98|90
1638757500000|2021-12-06 02:25:00|17.21|17.04|17.13|16.96|17.21|17.04|17.12|16.95|66
1638757800000|2021-12-06 02:30:00|17.12|16.95|17.1|16.93|17.13|16.96|17.04|16.87|59
1638758100000|2021-12-06 02:35:00|17.12|16.95|17.14|16.97|17.16|16.99|17.08|16.91|76
1638758400000|2021-12-06 02:40:00|17.16|16.99|17.28|17.11|17.28|17.11|17.15|16.98|70
1638758700000|2021-12-06 02:45:00|17.29|17.12|17.25|17.08|17.39|17.22|17.24|17.07|69
1638759000000|2021-12-06 02:50:00|17.24|17.07|17.22|17.05|17.27|17.1|17.21|17.04|45
1638759300000|2021-12-06 02:55:00|17.23|17.06|17.17|17|17.24|17.07|17.17|17|52
1638759600000|2021-12-06 03:00:00|17.18|17.01|17.18|17.01|17.24|17.07|17.17|17|60
1638759900000|2021-12-06 03:05:00|17.17|17|17.28|17.11|17.29|17.12|17.17|17|52
1638760200000|2021-12-06 03:10:00|17.29|17.12|17.2|17.03|17.33|17.16|17.19|17.02|93
1638760500000|2021-12-06 03:15:00|17.21|17.04|17.22|17.05|17.28|17.11|17.21|17.04|69
1638760800000|2021-12-06 03:20:00|17.21|17.04|17.32|17.15|17.32|17.15|17.21|17.04|40
1638761100000|2021-12-06 03:25:00|17.31|17.14|17.26|17.09|17.33|17.16|17.26|17.09|71
1638761400000|2021-12-06 03:30:00|17.25|17.08|17.19|17.02|17.25|17.08|17.18|17.01|67
1638761700000|2021-12-06 03:35:00|17.2|17.03|17.19|17.02|17.23|17.06|17.17|17|54
1638762000000|2021-12-06 03:40:00|17.2|17.03|17.18|17.01|17.24|17.07|17.18|17.01|33
1638762300000|2021-12-06 03:45:00|17.19|17.02|17.26|17.09|17.27|17.1|17.18|17.01|70
1638762600000|2021-12-06 03:50:00|17.24|17.07|17.26|17.09|17.28|17.11|17.22|17.05|33
1638762900000|2021-12-06 03:55:00|17.25|17.08|17.2|17.03|17.28|17.11|17.19|17.02|39
1638763200000|2021-12-06 04:00:00|17.21|17.04|17.25|17.08|17.25|17.08|17.2|17.03|62
1638763500000|2021-12-06 04:05:00|17.24|17.07|17.23|17.06|17.25|17.08|17.2|17.03|51
1638763800000|2021-12-06 04:10:00|17.24|17.07|17.27|17.1|17.27|17.1|17.21|17.04|44
1638764100000|2021-12-06 04:15:00|17.26|17.09|17.2|17.03|17.28|17.11|17.2|17.03|51
1638764400000|2021-12-06 04:20:00|17.22|17.05|17.28|17.11|17.29|17.12|17.2|17.03|43
1638764700000|2021-12-06 04:25:00|17.29|17.12|17.27|17.1|17.31|17.14|17.25|17.08|30
1638765000000|2021-12-06 04:30:00|17.28|17.11|17.26|17.09|17.29|17.12|17.25|17.08|38
1638765300000|2021-12-06 04:35:00|17.25|17.08|17.29|17.12|17.29|17.12|17.23|17.06|29
1638765600000|2021-12-06 04:40:00|17.28|17.11|17.22|17.05|17.29|17.12|17.22|17.05|31
1638765900000|2021-12-06 04:45:00|17.23|17.06|17.22|17.05|17.27|17.1|17.22|17.05|51
1638766200000|2021-12-06 04:50:00|17.23|17.06|17.1|16.93|17.24|17.07|17.09|16.92|54
1638766500000|2021-12-06 04:55:00|17.09|16.92|17.1|16.93|17.13|16.96|17.09|16.92|63
1638766800000|2021-12-06 05:00:00|17.09|16.92|17.11|16.94|17.14|16.97|17.09|16.92|24
1638767100000|2021-12-06 05:05:00|17.1|16.93|17.03|16.86|17.1|16.93|17.02|16.85|19
1638767400000|2021-12-06 05:10:00|17.04|16.87|17|16.83|17.08|16.91|17|16.83|34
1638767700000|2021-12-06 05:15:00|17.01|16.84|17.07|16.9|17.08|16.91|17|16.83|44
1638768000000|2021-12-06 05:20:00|17.06|16.89|17.06|16.89|17.09|16.92|17.06|16.89|19
1638768300000|2021-12-06 05:25:00|17.07|16.9|17.05|16.88|17.1|16.93|17.04|16.87|23
1638768600000|2021-12-06 05:30:00|17.07|16.9|16.98|16.81|17.07|16.9|16.97|16.8|35
1638768900000|2021-12-06 05:35:00|16.99|16.82|17|16.83|17.02|16.85|16.99|16.82|32
1638769200000|2021-12-06 05:40:00|16.99|16.82|16.94|16.77|16.99|16.82|16.94|16.77|37
1638769500000|2021-12-06 05:45:00|16.95|16.78|16.96|16.79|17|16.83|16.94|16.77|49
1638769800000|2021-12-06 05:50:00|16.95|16.78|16.93|16.76|16.96|16.79|16.92|16.75|38
1638770100000|2021-12-06 05:55:00|16.94|16.77|16.89|16.72|16.95|16.78|16.89|16.72|28
1638770400000|2021-12-06 06:00:00|16.88|16.71|16.87|16.7|16.92|16.75|16.87|16.7|53
1638770700000|2021-12-06 06:05:00|16.88|16.71|16.96|16.79|16.97|16.8|16.88|16.71|33
1638771000000|2021-12-06 06:10:00|16.97|16.8|16.88|16.71|16.97|16.8|16.88|16.71|44
1638771300000|2021-12-06 06:15:00|16.89|16.72|16.97|16.8|16.97|16.8|16.88|16.71|31
1638771600000|2021-12-06 06:20:00|16.96|16.79|16.97|16.8|16.97|16.8|16.9|16.73|26
1638771900000|2021-12-06 06:25:00|16.98|16.81|17.01|16.84|17.01|16.84|16.94|16.77|34
1638772200000|2021-12-06 06:30:00|17|16.83|17.02|16.85|17.04|16.87|16.99|16.82|39
1638772500000|2021-12-06 06:35:00|17.01|16.84|16.99|16.82|17.02|16.85|16.98|16.81|20
1638772800000|2021-12-06 06:40:00|17|16.83|16.83|16.66|17|16.83|16.81|16.64|68
1638773100000|2021-12-06 06:45:00|16.84|16.67|16.8|16.63|16.9|16.73|16.79|16.62|55
1638773400000|2021-12-06 06:50:00|16.81|16.64|16.76|16.59|16.84|16.67|16.72|16.55|76
1638773700000|2021-12-06 06:55:00|16.75|16.58|16.65|16.48|16.78|16.61|16.65|16.48|65
1638774000000|2021-12-06 07:00:00|16.66|16.49|16.6|16.43|16.69|16.52|16.59|16.42|79
1638774300000|2021-12-06 07:05:00|16.61|16.44|16.71|16.54|16.71|16.54|16.6|16.43|62
1638774600000|2021-12-06 07:10:00|16.72|16.55|16.63|16.46|16.72|16.55|16.58|16.41|89
1638774900000|2021-12-06 07:15:00|16.64|16.47|16.56|16.39|16.65|16.48|16.56|16.39|82
1638775200000|2021-12-06 07:20:00|16.57|16.4|16.54|16.37|16.64|16.47|16.54|16.37|71
1638775500000|2021-12-06 07:25:00|16.53|16.36|16.36|16.19|16.57|16.4|16.33|16.16|138
1638775800000|2021-12-06 07:30:00|16.35|16.18|16.46|16.29|16.57|16.4|16.34|16.17|197
1638776100000|2021-12-06 07:35:00|16.47|16.3|16.47|16.3|16.55|16.38|16.46|16.29|125
1638776400000|2021-12-06 07:40:00|16.48|16.31|16.44|16.27|16.51|16.34|16.42|16.25|113
1638776700000|2021-12-06 07:45:00|16.43|16.26|16.54|16.37|16.57|16.4|16.43|16.26|124
1638777000000|2021-12-06 07:50:00|16.55|16.38|16.59|16.42|16.6|16.43|16.53|16.36|110
1638777300000|2021-12-06 07:55:00|16.58|16.41|16.62|16.45|16.64|16.47|16.57|16.4|71
1638777600000|2021-12-06 08:00:00|16.61|16.44|17.04|16.87|17.07|16.9|16.61|16.44|189
1638777900000|2021-12-06 08:05:00|17.05|16.88|16.82|16.65|17.07|16.9|16.82|16.65|174
1638778200000|2021-12-06 08:10:00|16.83|16.66|16.75|16.58|16.85|16.68|16.72|16.55|163
1638778500000|2021-12-06 08:15:00|16.76|16.59|16.77|16.6|16.85|16.68|16.76|16.59|108
1638778800000|2021-12-06 08:20:00|16.78|16.61|16.51|16.34|16.79|16.62|16.46|16.29|107
1638779100000|2021-12-06 08:25:00|16.5|16.33|16.56|16.39|16.57|16.4|16.45|16.28|153
1638779400000|2021-12-06 08:30:00|16.55|16.38|16.42|16.25|16.58|16.41|16.39|16.22|119
1638779700000|2021-12-06 08:35:00|16.43|16.26|16.5|16.33|16.51|16.34|16.37|16.2|129
1638780000000|2021-12-06 08:40:00|16.49|16.32|16.57|16.4|16.58|16.41|16.47|16.3|71
1638780300000|2021-12-06 08:45:00|16.56|16.39|16.7|16.53|16.72|16.55|16.52|16.35|146
1638780600000|2021-12-06 08:50:00|16.69|16.52|16.62|16.45|16.7|16.53|16.59|16.42|83
1638780900000|2021-12-06 08:55:00|16.61|16.44|16.65|16.48|16.69|16.52|16.59|16.42|117
1638781200000|2021-12-06 09:00:00|16.64|16.47|16.66|16.49|16.7|16.53|16.58|16.41|106
1638781500000|2021-12-06 09:05:00|16.65|16.48|16.47|16.3|16.66|16.49|16.46|16.29|67
1638781800000|2021-12-06 09:10:00|16.46|16.29|16.44|16.27|16.48|16.31|16.41|16.24|94
1638782100000|2021-12-06 09:15:00|16.43|16.26|16.58|16.41|16.58|16.41|16.43|16.26|94
1638782400000|2021-12-06 09:20:00|16.57|16.4|16.52|16.35|16.59|16.42|16.48|16.31|72
1638782700000|2021-12-06 09:25:00|16.51|16.34|16.5|16.33|16.58|16.41|16.5|16.33|80
1638783000000|2021-12-06 09:30:00|16.51|16.34|16.36|16.19|16.53|16.36|16.36|16.19|105
1638783300000|2021-12-06 09:35:00|16.37|16.2|16.25|16.08|16.38|16.21|16.11|15.94|223
1638783600000|2021-12-06 09:40:00|16.24|16.07|16.23|16.06|16.26|16.09|16.11|15.94|174
1638783900000|2021-12-06 09:45:00|16.22|16.05|16.29|16.12|16.29|16.12|16.2|16.03|108
1638784200000|2021-12-06 09:50:00|16.28|16.11|16.28|16.11|16.31|16.14|16.22|16.05|89
1638784500000|2021-12-06 09:55:00|16.27|16.1|16.23|16.06|16.27|16.1|16.16|15.99|72
1638784800000|2021-12-06 10:00:00|16.22|16.05|16.32|16.15|16.34|16.17|16.2|16.03|93
1638785100000|2021-12-06 10:05:00|16.3|16.13|16.39|16.22|16.4|16.23|16.29|16.12|79
1638785400000|2021-12-06 10:10:00|16.38|16.21|16.4|16.23|16.41|16.24|16.37|16.2|62
1638785700000|2021-12-06 10:15:00|16.39|16.22|16.35|16.18|16.46|16.29|16.34|16.17|69
1638786000000|2021-12-06 10:20:00|16.34|16.17|16.31|16.14|16.34|16.17|16.28|16.11|59
1638786300000|2021-12-06 10:25:00|16.3|16.13|16.27|16.1|16.32|16.15|16.26|16.09|49
1638786600000|2021-12-06 10:30:00|16.26|16.09|16.24|16.07|16.26|16.09|16.1|15.93|97
1638786900000|2021-12-06 10:35:00|16.23|16.06|16.18|16.01|16.24|16.07|16.12|15.95|107
1638787200000|2021-12-06 10:40:00|16.19|16.02|16.26|16.09|16.27|16.1|16.14|15.97|118
1638787500000|2021-12-06 10:45:00|16.25|16.08|16.28|16.11|16.33|16.16|16.25|16.08|98
1638787800000|2021-12-06 10:50:00|16.29|16.12|16.19|16.02|16.3|16.13|16.18|16.01|76
1638788100000|2021-12-06 10:55:00|16.2|16.03|16.26|16.09|16.29|16.12|16.18|16.01|67
1638788400000|2021-12-06 11:00:00|16.25|16.08|16.16|15.99|16.29|16.12|16.16|15.99|104
1638788700000|2021-12-06 11:05:00|16.15|15.98|16.09|15.92|16.15|15.98|16.07|15.9|90
1638789000000|2021-12-06 11:10:00|16.08|15.91|16.09|15.92|16.13|15.96|16.05|15.88|67
1638789300000|2021-12-06 11:15:00|16.08|15.91|16.14|15.97|16.15|15.98|16.06|15.89|73
1638789600000|2021-12-06 11:20:00|16.15|15.98|16.17|16|16.22|16.05|16.14|15.97|75
1638789900000|2021-12-06 11:25:00|16.16|15.99|16.25|16.08|16.27|16.1|16.15|15.98|51
1638790200000|2021-12-06 11:30:00|16.26|16.09|16.28|16.11|16.35|16.18|16.25|16.08|79
1638790500000|2021-12-06 11:35:00|16.27|16.1|16.28|16.11|16.3|16.13|16.25|16.08|62
1638790800000|2021-12-06 11:40:00|16.27|16.1|16.62|16.45|16.62|16.45|16.25|16.08|133
1638791100000|2021-12-06 11:45:00|16.61|16.44|16.54|16.37|16.74|16.57|16.53|16.36|221
1638791400000|2021-12-06 11:50:00|16.53|16.36|16.72|16.55|16.76|16.59|16.52|16.35|189
1638791700000|2021-12-06 11:55:00|16.73|16.56|16.71|16.54|16.76|16.59|16.67|16.5|118
1638792000000|2021-12-06 12:00:00|16.7|16.53|16.64|16.47|16.71|16.54|16.62|16.45|81
1638792300000|2021-12-06 12:05:00|16.65|16.48|16.66|16.49|16.67|16.5|16.61|16.44|100
1638792600000|2021-12-06 12:10:00|16.65|16.48|16.61|16.44|16.68|16.51|16.6|16.43|68
1638792900000|2021-12-06 12:15:00|16.59|16.42|16.62|16.45|16.63|16.46|16.53|16.36|87
1638793200000|2021-12-06 12:20:00|16.63|16.46|16.68|16.51|16.68|16.51|16.62|16.45|49
1638793500000|2021-12-06 12:25:00|16.67|16.5|16.97|16.8|17.12|16.95|16.67|16.5|148
1638793800000|2021-12-06 12:30:00|16.98|16.81|16.93|16.76|17.02|16.85|16.88|16.71|134
1638794100000|2021-12-06 12:35:00|16.92|16.75|16.91|16.74|17|16.83|16.9|16.73|126
1638794400000|2021-12-06 12:40:00|16.92|16.75|16.85|16.68|16.94|16.77|16.83|16.66|134
1638794700000|2021-12-06 12:45:00|16.86|16.69|16.81|16.64|16.89|16.72|16.81|16.64|81
1638795000000|2021-12-06 12:50:00|16.82|16.65|16.77|16.6|16.87|16.7|16.74|16.57|75
1638795300000|2021-12-06 12:55:00|16.78|16.61|16.68|16.51|16.81|16.64|16.68|16.51|73
1638795600000|2021-12-06 13:00:00|16.69|16.52|16.75|16.58|16.78|16.61|16.66|16.49|65
1638795900000|2021-12-06 13:05:00|16.76|16.59|16.84|16.67|16.91|16.74|16.75|16.58|80
1638796200000|2021-12-06 13:10:00|16.85|16.68|16.79|16.62|16.86|16.69|16.79|16.62|61
1638796500000|2021-12-06 13:15:00|16.8|16.63|16.77|16.6|16.81|16.64|16.76|16.59|42
1638796800000|2021-12-06 13:20:00|16.76|16.59|16.73|16.56|16.77|16.6|16.73|16.56|48
1638797100000|2021-12-06 13:25:00|16.74|16.57|16.77|16.6|16.78|16.61|16.71|16.54|53
1638797400000|2021-12-06 13:30:00|16.76|16.59|16.71|16.54|16.76|16.59|16.7|16.53|72
1638797700000|2021-12-06 13:35:00|16.7|16.53|16.77|16.6|16.78|16.61|16.69|16.52|81
1638798000000|2021-12-06 13:40:00|16.78|16.61|16.72|16.55|16.83|16.66|16.71|16.54|71
1638798300000|2021-12-06 13:45:00|16.71|16.54|16.6|16.43|16.74|16.57|16.59|16.42|95
1638798600000|2021-12-06 13:50:00|16.59|16.42|16.62|16.45|16.63|16.46|16.57|16.4|46
1638798900000|2021-12-06 13:55:00|16.61|16.44|16.66|16.49|16.68|16.51|16.61|16.44|56
1638799200000|2021-12-06 14:00:00|16.65|16.48|16.65|16.48|16.67|16.5|16.57|16.4|73
1638799500000|2021-12-06 14:05:00|16.64|16.47|16.84|16.67|16.84|16.67|16.62|16.45|76
1638799800000|2021-12-06 14:10:00|16.83|16.66|16.81|16.64|16.86|16.69|16.79|16.62|69
1638800100000|2021-12-06 14:15:00|16.82|16.65|16.76|16.59|16.84|16.67|16.73|16.56|60
1638800400000|2021-12-06 14:20:00|16.75|16.58|16.81|16.64|16.82|16.65|16.75|16.58|33
1638800700000|2021-12-06 14:25:00|16.82|16.65|16.81|16.64|16.84|16.67|16.76|16.59|69
1638801000000|2021-12-06 14:30:00|16.82|16.65|16.71|16.54|16.94|16.77|16.69|16.52|104
1638801300000|2021-12-06 14:35:00|16.7|16.53|16.52|16.35|16.73|16.56|16.52|16.35|116
1638801600000|2021-12-06 14:40:00|16.51|16.34|16.68|16.51|16.69|16.52|16.51|16.34|141
1638801900000|2021-12-06 14:45:00|16.67|16.5|16.59|16.42|16.71|16.54|16.58|16.41|76
1638802200000|2021-12-06 14:50:00|16.58|16.41|16.64|16.47|16.7|16.53|16.58|16.41|79
1638802500000|2021-12-06 14:55:00|16.65|16.48|16.71|16.54|16.71|16.54|16.61|16.44|55
1638802800000|2021-12-06 15:00:00|16.7|16.53|16.68|16.51|16.75|16.58|16.67|16.5|75
1638803100000|2021-12-06 15:05:00|16.69|16.52|16.67|16.5|16.69|16.52|16.6|16.43|86
1638803400000|2021-12-06 15:10:00|16.68|16.51|16.83|16.66|16.84|16.67|16.68|16.51|61
1638803700000|2021-12-06 15:15:00|16.84|16.67|16.96|16.79|17.03|16.86|16.83|16.66|142
1638804000000|2021-12-06 15:20:00|16.95|16.78|17.03|16.86|17.05|16.88|16.95|16.78|87
1638804300000|2021-12-06 15:25:00|17.02|16.85|17.43|17.26|17.46|17.29|17.01|16.84|110
1638804600000|2021-12-06 15:30:00|17.45|17.28|17.33|17.16|17.82|17.65|17.32|17.15|238
1638804900000|2021-12-06 15:35:00|17.32|17.15|17.22|17.05|17.33|17.16|17.21|17.04|161
1638805200000|2021-12-06 15:40:00|17.23|17.06|17.17|17|17.31|17.14|17.15|16.98|102
1638805500000|2021-12-06 15:45:00|17.16|16.99|17.23|17.06|17.32|17.15|17.16|16.99|147
1638805800000|2021-12-06 15:50:00|17.24|17.07|17.22|17.05|17.27|17.1|17.18|17.01|100
1638806100000|2021-12-06 15:55:00|17.24|17.07|17.34|17.17|17.34|17.17|17.22|17.05|74
1638806400000|2021-12-06 16:00:00|17.35|17.18|17.29|17.12|17.46|17.29|17.23|17.06|157
1638806700000|2021-12-06 16:05:00|17.3|17.13|17.37|17.2|17.39|17.22|17.23|17.06|92
1638807000000|2021-12-06 16:10:00|17.36|17.19|17.22|17.05|17.41|17.24|17.19|17.02|108
1638807300000|2021-12-06 16:15:00|17.21|17.04|17.25|17.08|17.31|17.14|17.18|17.01|95
1638807600000|2021-12-06 16:20:00|17.24|17.07|17.24|17.07|17.27|17.1|17.21|17.04|65
1638807900000|2021-12-06 16:25:00|17.25|17.08|17.3|17.13|17.32|17.15|17.24|17.07|38
1638808200000|2021-12-06 16:30:00|17.29|17.12|17.35|17.18|17.4|17.23|17.28|17.11|108
1638808500000|2021-12-06 16:35:00|17.36|17.19|17.38|17.21|17.41|17.24|17.33|17.16|86
1638808800000|2021-12-06 16:40:00|17.39|17.22|17.54|17.37|17.64|17.47|17.34|17.17|137
1638809100000|2021-12-06 16:45:00|17.53|17.36|17.44|17.27|17.53|17.36|17.43|17.26|75
1638809400000|2021-12-06 16:50:00|17.45|17.28|17.38|17.21|17.45|17.28|17.34|17.17|49
1638809700000|2021-12-06 16:55:00|17.37|17.2|17.4|17.23|17.42|17.25|17.34|17.17|41
1638810000000|2021-12-06 17:00:00|17.41|17.24|17.41|17.24|17.43|17.26|17.36|17.19|66
1638810300000|2021-12-06 17:05:00|17.42|17.25|17.42|17.25|17.42|17.25|17.36|17.19|60
1638810600000|2021-12-06 17:10:00|17.43|17.26|17.43|17.26|17.5|17.33|17.43|17.26|75
1638810900000|2021-12-06 17:15:00|17.44|17.27|17.42|17.25|17.44|17.27|17.39|17.22|54
1638811200000|2021-12-06 17:20:00|17.41|17.24|17.64|17.47|17.64|17.47|17.41|17.24|95
1638811500000|2021-12-06 17:25:00|17.65|17.48|17.61|17.44|17.81|17.64|17.61|17.44|161
1638811800000|2021-12-06 17:30:00|17.6|17.43|17.5|17.33|17.61|17.44|17.5|17.33|87
1638812100000|2021-12-06 17:35:00|17.51|17.34|17.44|17.27|17.55|17.38|17.42|17.25|115
1638812400000|2021-12-06 17:40:00|17.42|17.25|17.39|17.22|17.47|17.3|17.35|17.18|85
1638812700000|2021-12-06 17:45:00|17.38|17.21|17.44|17.27|17.44|17.27|17.38|17.21|48
1638813000000|2021-12-06 17:50:00|17.43|17.26|17.4|17.23|17.43|17.26|17.39|17.22|32
1638813300000|2021-12-06 17:55:00|17.41|17.24|17.42|17.25|17.45|17.28|17.41|17.24|36
1638813600000|2021-12-06 18:00:00|17.41|17.24|17.38|17.21|17.45|17.28|17.36|17.19|71
1638813900000|2021-12-06 18:05:00|17.37|17.2|17.35|17.18|17.38|17.21|17.34|17.17|66
1638814200000|2021-12-06 18:10:00|17.36|17.19|17.38|17.21|17.4|17.23|17.35|17.18|37
1638814500000|2021-12-06 18:15:00|17.39|17.22|17.31|17.14|17.4|17.23|17.3|17.13|48
1638814800000|2021-12-06 18:20:00|17.32|17.15|17.34|17.17|17.35|17.18|17.31|17.14|47
1638815100000|2021-12-06 18:25:00|17.33|17.16|17.39|17.22|17.41|17.24|17.33|17.16|62
1638815400000|2021-12-06 18:30:00|17.4|17.23|17.44|17.27|17.44|17.27|17.37|17.2|65
1638815700000|2021-12-06 18:35:00|17.45|17.28|17.41|17.24|17.46|17.29|17.4|17.23|61
1638816000000|2021-12-06 18:40:00|17.42|17.25|17.44|17.27|17.45|17.28|17.41|17.24|61
1638816300000|2021-12-06 18:45:00|17.43|17.26|17.43|17.26|17.45|17.28|17.41|17.24|41
1638816600000|2021-12-06 18:50:00|17.42|17.25|17.49|17.32|17.49|17.32|17.42|17.25|34
1638816900000|2021-12-06 18:55:00|17.48|17.31|17.47|17.3|17.5|17.33|17.46|17.29|78
1638817200000|2021-12-06 19:00:00|17.48|17.31|17.53|17.36|17.56|17.39|17.47|17.3|72
1638817500000|2021-12-06 19:05:00|17.52|17.35|17.52|17.35|17.53|17.36|17.48|17.31|63
1638817800000|2021-12-06 19:10:00|17.53|17.36|17.55|17.38|17.57|17.4|17.53|17.36|61
1638818100000|2021-12-06 19:15:00|17.54|17.37|17.56|17.39|17.59|17.42|17.54|17.37|65
1638818400000|2021-12-06 19:20:00|17.57|17.4|17.53|17.36|17.61|17.44|17.52|17.35|67
1638818700000|2021-12-06 19:25:00|17.52|17.35|17.54|17.37|17.54|17.37|17.48|17.31|47
1638819000000|2021-12-06 19:30:00|17.55|17.38|17.52|17.35|17.56|17.39|17.49|17.32|61
1638819300000|2021-12-06 19:35:00|17.51|17.34|17.56|17.39|17.56|17.39|17.49|17.32|30
1638819600000|2021-12-06 19:40:00|17.55|17.38|17.5|17.33|17.55|17.38|17.49|17.32|40
1638819900000|2021-12-06 19:45:00|17.49|17.32|17.5|17.33|17.53|17.36|17.48|17.31|38
1638820200000|2021-12-06 19:50:00|17.49|17.32|17.49|17.32|17.49|17.32|17.46|17.29|42
1638820500000|2021-12-06 19:55:00|17.5|17.33|17.52|17.35|17.54|17.37|17.49|17.32|40
1638820800000|2021-12-06 20:00:00|17.51|17.34|17.48|17.31|17.55|17.38|17.48|17.31|50
1638821100000|2021-12-06 20:05:00|17.49|17.32|17.55|17.38|17.57|17.4|17.49|17.32|58
1638821400000|2021-12-06 20:10:00|17.54|17.37|17.55|17.38|17.56|17.39|17.51|17.34|56
1638821700000|2021-12-06 20:15:00|17.56|17.39|17.61|17.44|17.62|17.45|17.56|17.39|50
1638822000000|2021-12-06 20:20:00|17.6|17.43|17.57|17.4|17.61|17.44|17.56|17.39|59
1638822300000|2021-12-06 20:25:00|17.56|17.39|17.63|17.46|17.63|17.46|17.56|17.39|40
1638822600000|2021-12-06 20:30:00|17.62|17.45|17.6|17.43|17.63|17.46|17.59|17.42|51
1638822900000|2021-12-06 20:35:00|17.59|17.42|17.6|17.43|17.62|17.45|17.59|17.42|32
1638823200000|2021-12-06 20:40:00|17.61|17.44|17.72|17.55|17.73|17.56|17.61|17.44|40
1638823500000|2021-12-06 20:45:00|17.73|17.56|17.64|17.47|17.73|17.56|17.61|17.44|38
1638823800000|2021-12-06 20:50:00|17.65|17.48|17.55|17.38|17.65|17.48|17.52|17.35|35
1638824100000|2021-12-06 20:55:00|17.54|17.37|17.49|17.32|17.55|17.38|17.48|17.31|76
1638824400000|2021-12-06 21:00:00|17.5|17.33|17.48|17.31|17.57|17.4|17.48|17.31|69
1638824700000|2021-12-06 21:05:00|17.49|17.32|17.51|17.34|17.52|17.35|17.49|17.32|43
1638825000000|2021-12-06 21:10:00|17.52|17.35|17.49|17.32|17.53|17.36|17.49|17.32|30
1638825300000|2021-12-06 21:15:00|17.5|17.33|17.5|17.33|17.54|17.37|17.49|17.32|42
1638825600000|2021-12-06 21:20:00|17.51|17.34|17.58|17.41|17.59|17.42|17.51|17.34|44
1638825900000|2021-12-06 21:25:00|17.57|17.4|17.58|17.41|17.6|17.43|17.55|17.38|32
1638826200000|2021-12-06 21:30:00|17.59|17.42|17.62|17.45|17.66|17.49|17.59|17.42|72
1638826500000|2021-12-06 21:35:00|17.63|17.46|17.67|17.5|17.67|17.5|17.63|17.46|34
1638826800000|2021-12-06 21:40:00|17.68|17.51|17.7|17.53|17.71|17.54|17.66|17.49|32
1638827100000|2021-12-06 21:45:00|17.71|17.54|17.97|17.8|17.97|17.8|17.71|17.54|88
1638827400000|2021-12-06 21:50:00|17.98|17.81|17.97|17.8|18|17.83|17.9|17.73|134
1638827700000|2021-12-06 21:55:00|17.96|17.79|17.85|17.68|18.01|17.84|17.84|17.67|135
1638828000000|2021-12-06 22:00:00|17.86|17.69|17.89|17.72|17.91|17.74|17.83|17.66|73
1638828300000|2021-12-06 22:05:00|17.9|17.73|17.88|17.71|17.91|17.74|17.85|17.68|43
1638828600000|2021-12-06 22:10:00|17.9|17.73|17.99|17.82|18.07|17.9|17.89|17.72|143
1638828900000|2021-12-06 22:15:00|18|17.83|18.11|17.94|18.11|17.94|17.98|17.81|94
1638829200000|2021-12-06 22:20:00|18.12|17.95|18.1|17.93|18.17|18|18.09|17.92|109
1638829500000|2021-12-06 22:25:00|18.09|17.92|17.99|17.82|18.11|17.94|17.98|17.81|90
1638829800000|2021-12-06 22:30:00|17.98|17.81|17.96|17.79|18.04|17.87|17.96|17.79|68
1638830100000|2021-12-06 22:35:00|17.94|17.77|17.97|17.8|17.98|17.81|17.93|17.76|50
1638830400000|2021-12-06 22:40:00|17.98|17.81|18|17.83|18.04|17.87|17.98|17.81|25
1638830700000|2021-12-06 22:45:00|17.99|17.82|18|17.83|18.06|17.89|17.99|17.82|26
1638831000000|2021-12-06 22:50:00|18.01|17.84|18.06|17.89|18.06|17.89|18|17.83|52
1638831300000|2021-12-06 22:55:00|18.05|17.88|17.98|17.81|18.06|17.89|17.96|17.79|42
1638831600000|2021-12-06 23:00:00|17.99|17.82|17.93|17.76|18|17.83|17.89|17.72|36
1638831900000|2021-12-06 23:05:00|17.94|17.77|17.94|17.77|17.94|17.77|17.92|17.75|11
1638832200000|2021-12-06 23:10:00|17.93|17.76|17.89|17.72|17.95|17.78|17.86|17.69|69
1638832500000|2021-12-06 23:15:00|17.88|17.71|17.79|17.62|17.9|17.73|17.77|17.6|42
1638832800000|2021-12-06 23:20:00|17.8|17.63|17.83|17.66|17.86|17.69|17.8|17.63|66
1638833100000|2021-12-06 23:25:00|17.84|17.67|17.81|17.64|17.84|17.67|17.78|17.61|44
1638833400000|2021-12-06 23:30:00|17.8|17.63|17.86|17.69|17.87|17.7|17.8|17.63|33
1638833700000|2021-12-06 23:35:00|17.87|17.7|17.81|17.64|17.87|17.7|17.81|17.64|30
1638834000000|2021-12-06 23:40:00|17.8|17.63|17.87|17.7|17.89|17.72|17.79|17.62|49
1638834300000|2021-12-06 23:45:00|17.88|17.71|17.85|17.68|17.91|17.74|17.82|17.65|60
1638834600000|2021-12-06 23:50:00|17.84|17.67|17.91|17.74|17.92|17.75|17.83|17.66|60
1638834900000|2021-12-06 23:55:00|17.92|17.75|17.9|17.73|18|17.83|17.9|17.73|76
1638835200000|2021-12-07 00:00:00|17.91|17.74|17.98|17.81|18.02|17.85|17.88|17.71|103
1638835500000|2021-12-07 00:05:00|17.96|17.79|17.88|17.71|17.98|17.81|17.85|17.68|104
1638835800000|2021-12-07 00:10:00|17.89|17.72|17.97|17.8|17.99|17.82|17.86|17.69|86
1638836100000|2021-12-07 00:15:00|17.98|17.81|17.87|17.7|17.98|17.81|17.86|17.69|78
1638836400000|2021-12-07 00:20:00|17.88|17.71|17.98|17.81|17.98|17.81|17.87|17.7|97
1638836700000|2021-12-07 00:25:00|17.99|17.82|17.97|17.8|18|17.83|17.96|17.79|41
1638837000000|2021-12-07 00:30:00|17.96|17.79|17.98|17.81|17.99|17.82|17.95|17.78|33
1638837300000|2021-12-07 00:35:00|17.99|17.82|18.01|17.84|18.06|17.89|17.99|17.82|40
1638837600000|2021-12-07 00:40:00|18.02|17.85|18.04|17.87|18.04|17.87|18.01|17.84|15
1638837900000|2021-12-07 00:45:00|18.03|17.86|18.03|17.86|18.08|17.91|18.01|17.84|52
1638838200000|2021-12-07 00:50:00|18.04|17.87|18.04|17.87|18.08|17.91|18.03|17.86|96
1638838500000|2021-12-07 00:55:00|18.03|17.86|18.01|17.84|18.04|17.87|18|17.83|79
1638838800000|2021-12-07 01:00:00|18|17.83|18|17.83|18.02|17.85|17.97|17.8|45
1638839100000|2021-12-07 01:05:00|18.01|17.84|18.02|17.85|18.03|17.86|18|17.83|59
1638839400000|2021-12-07 01:10:00|18.01|17.84|18.07|17.9|18.1|17.93|18.01|17.84|53
1638839700000|2021-12-07 01:15:00|18.08|17.91|18.45|18.28|18.47|18.3|18.08|17.91|77
1638840000000|2021-12-07 01:20:00|18.43|18.26|18.27|18.1|18.5|18.33|18.24|18.07|180
1638840300000|2021-12-07 01:25:00|18.26|18.09|18.12|17.95|18.26|18.09|18.12|17.95|73
1638840600000|2021-12-07 01:30:00|18.13|17.96|18.03|17.86|18.14|17.97|17.99|17.82|94
1638840900000|2021-12-07 01:35:00|18.04|17.87|17.99|17.82|18.09|17.92|17.97|17.8|87
1638841200000|2021-12-07 01:40:00|17.98|17.81|18.02|17.85|18.04|17.87|17.95|17.78|72
1638841500000|2021-12-07 01:45:00|18.01|17.84|18.05|17.88|18.09|17.92|17.99|17.82|98
1638841800000|2021-12-07 01:50:00|18.04|17.87|18.08|17.91|18.11|17.94|18.02|17.85|96
1638842100000|2021-12-07 01:55:00|18.09|17.92|18.06|17.89|18.11|17.94|18.04|17.87|64
1638842400000|2021-12-07 02:00:00|18.05|17.88|18.14|17.97|18.15|17.98|18.03|17.86|75
1638842700000|2021-12-07 02:05:00|18.15|17.98|18.1|17.93|18.15|17.98|18.08|17.91|62
1638843000000|2021-12-07 02:10:00|18.09|17.92|18.04|17.87|18.1|17.93|18.03|17.86|46
1638843300000|2021-12-07 02:15:00|18.05|17.88|18.05|17.88|18.06|17.89|17.99|17.82|84
1638843600000|2021-12-07 02:20:00|18.04|17.87|18.01|17.84|18.07|17.9|17.99|17.82|79
1638843900000|2021-12-07 02:25:00|18|17.83|17.95|17.78|18.01|17.84|17.95|17.78|51
1638844200000|2021-12-07 02:30:00|17.94|17.77|17.96|17.79|17.96|17.79|17.88|17.71|79
1638844500000|2021-12-07 02:35:00|17.97|17.8|17.93|17.76|17.99|17.82|17.92|17.75|55
1638844800000|2021-12-07 02:40:00|17.94|17.77|17.9|17.73|17.95|17.78|17.89|17.72|91
1638845100000|2021-12-07 02:45:00|17.89|17.72|17.9|17.73|17.92|17.75|17.89|17.72|69
1638845400000|2021-12-07 02:50:00|17.91|17.74|17.92|17.75|17.93|17.76|17.9|17.73|49
1638845700000|2021-12-07 02:55:00|17.93|17.76|17.88|17.71|17.94|17.77|17.87|17.7|56
1638846000000|2021-12-07 03:00:00|17.87|17.7|17.88|17.71|17.91|17.74|17.84|17.67|67
1638846300000|2021-12-07 03:05:00|17.87|17.7|17.95|17.78|18.01|17.84|17.86|17.69|148
1638846600000|2021-12-07 03:10:00|17.94|17.77|17.98|17.81|18|17.83|17.94|17.77|86
1638846900000|2021-12-07 03:15:00|17.97|17.8|18.03|17.86|18.04|17.87|17.96|17.79|63
1638847200000|2021-12-07 03:20:00|18.02|17.85|18.05|17.88|18.05|17.88|18.02|17.85|51
1638847500000|2021-12-07 03:25:00|18.04|17.87|17.99|17.82|18.05|17.88|17.99|17.82|52
1638847800000|2021-12-07 03:30:00|18|17.83|18.05|17.88|18.06|17.89|18|17.83|60
1638848100000|2021-12-07 03:35:00|18.06|17.89|18.01|17.84|18.07|17.9|18.01|17.84|63
1638848400000|2021-12-07 03:40:00|18.02|17.85|17.99|17.82|18.03|17.86|17.99|17.82|35
1638848700000|2021-12-07 03:45:00|18|17.83|17.98|17.81|18|17.83|17.96|17.79|69
1638849000000|2021-12-07 03:50:00|17.99|17.82|18.15|17.98|18.15|17.98|17.98|17.81|64
1638849300000|2021-12-07 03:55:00|18.16|17.99|18.05|17.88|18.21|18.04|18.02|17.85|85
1638849600000|2021-12-07 04:00:00|18.04|17.87|18.08|17.91|18.09|17.92|18.04|17.87|53
1638849900000|2021-12-07 04:05:00|18.09|17.92|18.12|17.95|18.13|17.96|18.07|17.9|77
1638850200000|2021-12-07 04:10:00|18.14|17.97|18.12|17.95|18.22|18.05|18.09|17.92|103
1638850500000|2021-12-07 04:15:00|18.13|17.96|18.09|17.92|18.13|17.96|18.07|17.9|48
1638850800000|2021-12-07 04:20:00|18.08|17.91|18.12|17.95|18.14|17.97|18.08|17.91|48
1638851100000|2021-12-07 04:25:00|18.13|17.96|18|17.83|18.14|17.97|17.97|17.8|82
1638851400000|2021-12-07 04:30:00|18.01|17.84|17.91|17.74|18.02|17.85|17.9|17.73|39
1638851700000|2021-12-07 04:35:00|17.9|17.73|17.87|17.7|17.91|17.74|17.85|17.68|63
1638852000000|2021-12-07 04:40:00|17.86|17.69|17.89|17.72|17.91|17.74|17.83|17.66|61
1638852300000|2021-12-07 04:45:00|17.9|17.73|17.86|17.69|17.91|17.74|17.85|17.68|29
1638852600000|2021-12-07 04:50:00|17.87|17.7|17.88|17.71|17.89|17.72|17.86|17.69|14
1638852900000|2021-12-07 04:55:00|17.89|17.72|17.95|17.78|17.98|17.81|17.89|17.72|37
1638853200000|2021-12-07 05:00:00|17.97|17.8|17.97|17.8|17.99|17.82|17.96|17.79|27
1638853500000|2021-12-07 05:05:00|17.98|17.81|18|17.83|18.02|17.85|17.97|17.8|51
1638853800000|2021-12-07 05:10:00|17.99|17.82|18.01|17.84|18.01|17.84|17.93|17.76|41
1638854100000|2021-12-07 05:15:00|18|17.83|17.96|17.79|18.01|17.84|17.93|17.76|30
1638854400000|2021-12-07 05:20:00|17.95|17.78|17.94|17.77|17.96|17.79|17.92|17.75|20
1638854700000|2021-12-07 05:25:00|17.95|17.78|17.99|17.82|18|17.83|17.94|17.77|26
1638855000000|2021-12-07 05:30:00|17.98|17.81|17.91|17.74|17.99|17.82|17.9|17.73|36
1638855300000|2021-12-07 05:35:00|17.9|17.73|17.95|17.78|17.97|17.8|17.9|17.73|43
1638855600000|2021-12-07 05:40:00|17.96|17.79|18.01|17.84|18.01|17.84|17.94|17.77|35
1638855900000|2021-12-07 05:45:00|18.02|17.85|17.99|17.82|18.02|17.85|17.96|17.79|24
1638856200000|2021-12-07 05:50:00|18|17.83|18|17.83|18.01|17.84|17.98|17.81|19
1638856500000|2021-12-07 05:55:00|17.99|17.82|17.96|17.79|17.99|17.82|17.93|17.76|29
1638856800000|2021-12-07 06:00:00|17.97|17.8|18|17.83|18.08|17.91|17.96|17.79|58
1638857100000|2021-12-07 06:05:00|18.01|17.84|18.03|17.86|18.04|17.87|17.99|17.82|43
1638857400000|2021-12-07 06:10:00|18.04|17.87|18.06|17.89|18.07|17.9|18.04|17.87|17
1638857700000|2021-12-07 06:15:00|18.07|17.9|18.06|17.89|18.1|17.93|18.05|17.88|25
1638858000000|2021-12-07 06:20:00|18.07|17.9|18.07|17.9|18.08|17.91|18.05|17.88|29
1638858300000|2021-12-07 06:25:00|18.05|17.88|18.07|17.9|18.09|17.92|18.03|17.86|23
1638858600000|2021-12-07 06:30:00|18.06|17.89|18.07|17.9|18.08|17.91|18.05|17.88|28
1638858900000|2021-12-07 06:35:00|18.08|17.91|18.13|17.96|18.14|17.97|18.08|17.91|26
1638859200000|2021-12-07 06:40:00|18.14|17.97|18.05|17.88|18.14|17.97|18.03|17.86|46
1638859500000|2021-12-07 06:45:00|18.04|17.87|18.05|17.88|18.05|17.88|18.01|17.84|22
1638859800000|2021-12-07 06:50:00|18.04|17.87|18.07|17.9|18.07|17.9|18.04|17.87|18
1638860100000|2021-12-07 06:55:00|18.06|17.89|18.12|17.95|18.15|17.98|18.06|17.89|44
1638860400000|2021-12-07 07:00:00|18.13|17.96|18.1|17.93|18.13|17.96|18.09|17.92|51
1638860700000|2021-12-07 07:05:00|18.09|17.92|18.14|17.97|18.19|18.02|18.09|17.92|62
1638861000000|2021-12-07 07:10:00|18.15|17.98|18.08|17.91|18.15|17.98|18.08|17.91|58
1638861300000|2021-12-07 07:15:00|18.09|17.92|18.08|17.91|18.11|17.94|18.08|17.91|41
1638861600000|2021-12-07 07:20:00|18.09|17.92|18.12|17.95|18.13|17.96|18.08|17.91|30
1638861900000|2021-12-07 07:25:00|18.1|17.93|18.06|17.89|18.11|17.94|18.04|17.87|44
1638862200000|2021-12-07 07:30:00|18.07|17.9|18.05|17.88|18.15|17.98|18.05|17.88|45
1638862500000|2021-12-07 07:35:00|18.06|17.89|18.05|17.88|18.07|17.9|18.03|17.86|44
1638862800000|2021-12-07 07:40:00|18.04|17.87|18|17.83|18.06|17.89|18|17.83|29
1638863100000|2021-12-07 07:45:00|17.98|17.81|17.96|17.79|18|17.83|17.95|17.78|53
1638863400000|2021-12-07 07:50:00|17.97|17.8|17.97|17.8|17.99|17.82|17.96|17.79|43
1638863700000|2021-12-07 07:55:00|17.98|17.81|18.04|17.87|18.05|17.88|17.98|17.81|44
1638864000000|2021-12-07 08:00:00|18.06|17.89|18.06|17.89|18.06|17.89|17.96|17.79|64
1638864300000|2021-12-07 08:05:00|18.07|17.9|18.05|17.88|18.09|17.92|18.03|17.86|40
1638864600000|2021-12-07 08:10:00|18.06|17.89|18.09|17.92|18.1|17.93|18.05|17.88|33
1638864900000|2021-12-07 08:15:00|18.08|17.91|18.09|17.92|18.11|17.94|18.06|17.89|56
1638865200000|2021-12-07 08:20:00|18.1|17.93|18.11|17.94|18.13|17.96|18.09|17.92|24
1638865500000|2021-12-07 08:25:00|18.12|17.95|18.15|17.98|18.19|18.02|18.12|17.95|56
1638865800000|2021-12-07 08:30:00|18.16|17.99|18.11|17.94|18.16|17.99|18.09|17.92|63
1638866100000|2021-12-07 08:35:00|18.1|17.93|18.11|17.94|18.13|17.96|18.09|17.92|58
1638866400000|2021-12-07 08:40:00|18.12|17.95|18.18|18.01|18.19|18.02|18.1|17.93|90
1638866700000|2021-12-07 08:45:00|18.19|18.02|18.15|17.98|18.2|18.03|18.14|17.97|46
1638867000000|2021-12-07 08:50:00|18.16|17.99|18.15|17.98|18.16|17.99|18.13|17.96|28
1638867300000|2021-12-07 08:55:00|18.16|17.99|18.18|18.01|18.19|18.02|18.16|17.99|37
1638867600000|2021-12-07 09:00:00|18.17|18|18.23|18.06|18.25|18.08|18.15|17.98|59
1638867900000|2021-12-07 09:05:00|18.24|18.07|18.11|17.94|18.28|18.11|18.1|17.93|73
1638868200000|2021-12-07 09:10:00|18.1|17.93|18.14|17.97|18.16|17.99|18.07|17.9|47
1638868500000|2021-12-07 09:15:00|18.13|17.96|18.12|17.95|18.18|18.01|18.1|17.93|62
1638868800000|2021-12-07 09:20:00|18.11|17.94|18.19|18.02|18.19|18.02|18.11|17.94|43
1638869100000|2021-12-07 09:25:00|18.2|18.03|18.22|18.05|18.25|18.08|18.2|18.03|31
1638869400000|2021-12-07 09:30:00|18.21|18.04|18.21|18.04|18.25|18.08|18.21|18.04|40
1638869700000|2021-12-07 09:35:00|18.2|18.03|18.16|17.99|18.23|18.06|18.14|17.97|43
1638870000000|2021-12-07 09:40:00|18.15|17.98|18.13|17.96|18.15|17.98|18.12|17.95|27
1638870300000|2021-12-07 09:45:00|18.14|17.97|18.12|17.95|18.15|17.98|18.11|17.94|15
1638870600000|2021-12-07 09:50:00|18.13|17.96|18.1|17.93|18.14|17.97|18.1|17.93|26
1638870900000|2021-12-07 09:55:00|18.11|17.94|18.13|17.96|18.14|17.97|18.1|17.93|27
1638871200000|2021-12-07 10:00:00|18.14|17.97|18.08|17.91|18.15|17.98|18.07|17.9|33
1638871500000|2021-12-07 10:05:00|18.07|17.9|18.11|17.94|18.12|17.95|18.07|17.9|39
1638871800000|2021-12-07 10:10:00|18.1|17.93|18.02|17.85|18.11|17.94|18.02|17.85|25
1638872100000|2021-12-07 10:15:00|18.03|17.86|18.06|17.89|18.07|17.9|18.02|17.85|26
1638872400000|2021-12-07 10:20:00|18.07|17.9|18.07|17.9|18.08|17.91|18.04|17.87|23
1638872700000|2021-12-07 10:25:00|18.08|17.91|18.07|17.9|18.09|17.92|18.05|17.88|36
1638873000000|2021-12-07 10:30:00|18.08|17.91|18.15|17.98|18.15|17.98|18.08|17.91|24
1638873300000|2021-12-07 10:35:00|18.16|17.99|18.15|17.98|18.17|18|18.13|17.96|33
1638873600000|2021-12-07 10:40:00|18.16|17.99|18.2|18.03|18.21|18.04|18.15|17.98|46
1638873900000|2021-12-07 10:45:00|18.19|18.02|18.12|17.95|18.2|18.03|18.11|17.94|37
1638874200000|2021-12-07 10:50:00|18.13|17.96|18.19|18.02|18.21|18.04|18.13|17.96|26
1638874500000|2021-12-07 10:55:00|18.18|18.01|18.17|18|18.21|18.04|18.16|17.99|32
1638874800000|2021-12-07 11:00:00|18.16|17.99|18.22|18.05|18.25|18.08|18.16|17.99|42
1638875100000|2021-12-07 11:05:00|18.23|18.06|18.27|18.1|18.27|18.1|18.23|18.06|19
1638875400000|2021-12-07 11:10:00|18.28|18.11|18.26|18.09|18.3|18.13|18.25|18.08|31
1638875700000|2021-12-07 11:15:00|18.27|18.1|18.26|18.09|18.29|18.12|18.25|18.08|47
1638876000000|2021-12-07 11:20:00|18.25|18.08|18.17|18|18.26|18.09|18.17|18|46
1638876300000|2021-12-07 11:25:00|18.18|18.01|18.21|18.04|18.22|18.05|18.18|18.01|38
1638876600000|2021-12-07 11:30:00|18.2|18.03|18.16|17.99|18.2|18.03|18.14|17.97|29
1638876900000|2021-12-07 11:35:00|18.15|17.98|18.15|17.98|18.18|18.01|18.14|17.97|21
1638877200000|2021-12-07 11:40:00|18.14|17.97|18.15|17.98|18.17|18|18.14|17.97|14
1638877500000|2021-12-07 11:45:00|18.14|17.97|18.21|18.04|18.23|18.06|18.13|17.96|50
1638877800000|2021-12-07 11:50:00|18.22|18.05|18.19|18.02|18.23|18.06|18.18|18.01|46
1638878100000|2021-12-07 11:55:00|18.2|18.03|18.26|18.09|18.28|18.11|18.2|18.03|53
1638878400000|2021-12-07 12:00:00|18.27|18.1|18.38|18.21|18.49|18.32|18.27|18.1|130
1638878700000|2021-12-07 12:05:00|18.37|18.2|18.17|18|18.38|18.21|18.08|17.91|107
1638879000000|2021-12-07 12:10:00|18.18|18.01|18.13|17.96|18.22|18.05|18.13|17.96|66
1638879300000|2021-12-07 12:15:00|18.14|17.97|18.05|17.88|18.15|17.98|18.05|17.88|64
1638879600000|2021-12-07 12:20:00|18.04|17.87|17.87|17.7|18.04|17.87|17.85|17.68|147
1638879900000|2021-12-07 12:25:00|17.88|17.71|17.92|17.75|17.94|17.77|17.82|17.65|71
1638880200000|2021-12-07 12:30:00|17.91|17.74|17.78|17.61|17.95|17.78|17.78|17.61|41
1638880500000|2021-12-07 12:35:00|17.77|17.6|17.78|17.61|17.8|17.63|17.69|17.52|83
1638880800000|2021-12-07 12:40:00|17.79|17.62|17.84|17.67|17.86|17.69|17.71|17.54|103
1638881100000|2021-12-07 12:45:00|17.85|17.68|17.86|17.69|17.89|17.72|17.78|17.61|76
1638881400000|2021-12-07 12:50:00|17.85|17.68|17.83|17.66|17.89|17.72|17.82|17.65|55
1638881700000|2021-12-07 12:55:00|17.84|17.67|17.87|17.7|17.88|17.71|17.79|17.62|58
1638882000000|2021-12-07 13:00:00|17.86|17.69|17.96|17.79|18.01|17.84|17.85|17.68|68
1638882300000|2021-12-07 13:05:00|17.95|17.78|17.97|17.8|18.03|17.86|17.95|17.78|78
1638882600000|2021-12-07 13:10:00|17.96|17.79|18.02|17.85|18.03|17.86|17.96|17.79|45
1638882900000|2021-12-07 13:15:00|18.03|17.86|17.97|17.8|18.03|17.86|17.97|17.8|37
1638883200000|2021-12-07 13:20:00|17.98|17.81|17.92|17.75|17.98|17.81|17.92|17.75|31
1638883500000|2021-12-07 13:25:00|17.93|17.76|17.92|17.75|17.94|17.77|17.89|17.72|36
1638883800000|2021-12-07 13:30:00|17.91|17.74|17.96|17.79|18|17.83|17.88|17.71|42
1638884100000|2021-12-07 13:35:00|17.95|17.78|18.01|17.84|18.02|17.85|17.93|17.76|37
1638884400000|2021-12-07 13:40:00|18|17.83|18.03|17.86|18.05|17.88|17.97|17.8|46
1638884700000|2021-12-07 13:45:00|18.04|17.87|18|17.83|18.04|17.87|17.98|17.81|40
1638885000000|2021-12-07 13:50:00|18.01|17.84|18.04|17.87|18.06|17.89|17.99|17.82|63
1638885300000|2021-12-07 13:55:00|18.05|17.88|18.07|17.9|18.1|17.93|18.03|17.86|78
1638885600000|2021-12-07 14:00:00|18.08|17.91|18.07|17.9|18.09|17.92|18.01|17.84|75
1638885900000|2021-12-07 14:05:00|18.08|17.91|18.13|17.96|18.13|17.96|18.06|17.89|46
1638886200000|2021-12-07 14:10:00|18.12|17.95|18.16|17.99|18.17|18|18.09|17.92|51
1638886500000|2021-12-07 14:15:00|18.15|17.98|18.12|17.95|18.16|17.99|18.11|17.94|42
1638886800000|2021-12-07 14:20:00|18.11|17.94|18.12|17.95|18.14|17.97|18.1|17.93|53
1638887100000|2021-12-07 14:25:00|18.11|17.94|18.09|17.92|18.13|17.96|18.07|17.9|40
1638887400000|2021-12-07 14:30:00|18.1|17.93|18.17|18|18.2|18.03|18.1|17.93|58
1638887700000|2021-12-07 14:35:00|18.18|18.01|18.18|18.01|18.21|18.04|18.16|17.99|76
1638888000000|2021-12-07 14:40:00|18.19|18.02|18.24|18.07|18.25|18.08|18.19|18.02|40
1638888300000|2021-12-07 14:45:00|18.25|18.08|18.18|18.01|18.26|18.09|18.18|18.01|43
1638888600000|2021-12-07 14:50:00|18.19|18.02|18.24|18.07|18.25|18.08|18.18|18.01|70
1638888900000|2021-12-07 14:55:00|18.23|18.06|18.27|18.1|18.27|18.1|18.22|18.05|48
1638889200000|2021-12-07 15:00:00|18.26|18.09|18.29|18.12|18.32|18.15|18.25|18.08|68
1638889500000|2021-12-07 15:05:00|18.28|18.11|18.21|18.04|18.29|18.12|18.18|18.01|57
1638889800000|2021-12-07 15:10:00|18.22|18.05|18.22|18.05|18.24|18.07|18.19|18.02|23
1638890100000|2021-12-07 15:15:00|18.23|18.06|18.21|18.04|18.24|18.07|18.2|18.03|23
1638890400000|2021-12-07 15:20:00|18.2|18.03|18.22|18.05|18.24|18.07|18.2|18.03|38
1638890700000|2021-12-07 15:25:00|18.23|18.06|18.16|17.99|18.23|18.06|18.14|17.97|46
1638891000000|2021-12-07 15:30:00|18.15|17.98|18.23|18.06|18.24|18.07|18.14|17.97|69
1638891300000|2021-12-07 15:35:00|18.24|18.07|18.26|18.09|18.29|18.12|18.23|18.06|125
1638891600000|2021-12-07 15:40:00|18.28|18.11|18.36|18.19|18.38|18.21|18.27|18.1|74
1638891900000|2021-12-07 15:45:00|18.35|18.18|18.25|18.08|18.37|18.2|18.24|18.07|89
1638892200000|2021-12-07 15:50:00|18.24|18.07|18.24|18.07|18.29|18.12|18.22|18.05|45
1638892500000|2021-12-07 15:55:00|18.25|18.08|18.22|18.05|18.26|18.09|18.19|18.02|102
1638892800000|2021-12-07 16:00:00|18.23|18.06|18.19|18.02|18.26|18.09|18.17|18|81
1638893100000|2021-12-07 16:05:00|18.2|18.03|18.25|18.08|18.25|18.08|18.18|18.01|56
1638893400000|2021-12-07 16:10:00|18.24|18.07|18.16|17.99|18.24|18.07|18.15|17.98|64
1638893700000|2021-12-07 16:15:00|18.15|17.98|18.1|17.93|18.16|17.99|18.1|17.93|71
1638894000000|2021-12-07 16:20:00|18.11|17.94|18.11|17.94|18.11|17.94|18.05|17.88|91
1638894300000|2021-12-07 16:25:00|18.1|17.93|18.11|17.94|18.12|17.95|18.08|17.91|52
1638894600000|2021-12-07 16:30:00|18.1|17.93|18.04|17.87|18.11|17.94|18.01|17.84|60
1638894900000|2021-12-07 16:35:00|18.03|17.86|18.05|17.88|18.06|17.89|18.03|17.86|57
1638895200000|2021-12-07 16:40:00|18.06|17.89|17.96|17.79|18.06|17.89|17.96|17.79|78
1638895500000|2021-12-07 16:45:00|17.95|17.78|17.98|17.81|17.98|17.81|17.91|17.74|46
1638895800000|2021-12-07 16:50:00|17.99|17.82|18|17.83|18.01|17.84|17.96|17.79|47
1638896100000|2021-12-07 16:55:00|18.01|17.84|18.08|17.91|18.1|17.93|18|17.83|102
1638896400000|2021-12-07 17:00:00|18.09|17.92|18.02|17.85|18.09|17.92|18.01|17.84|71
1638896700000|2021-12-07 17:05:00|18.03|17.86|18.08|17.91|18.12|17.95|18.01|17.84|81
1638897000000|2021-12-07 17:10:00|18.09|17.92|18.17|18|18.18|18.01|18.08|17.91|51
1638897300000|2021-12-07 17:15:00|18.16|17.99|18.07|17.9|18.17|18|18.06|17.89|43
1638897600000|2021-12-07 17:20:00|18.06|17.89|18.09|17.92|18.1|17.93|18.06|17.89|54
1638897900000|2021-12-07 17:25:00|18.1|17.93|18.02|17.85|18.1|17.93|18.02|17.85|80
1638898200000|2021-12-07 17:30:00|18.03|17.86|18.03|17.86|18.05|17.88|18.02|17.85|57
1638898500000|2021-12-07 17:35:00|18.02|17.85|17.97|17.8|18.02|17.85|17.93|17.76|107
1638898800000|2021-12-07 17:40:00|17.96|17.79|18|17.83|18.01|17.84|17.96|17.79|91
1638899100000|2021-12-07 17:45:00|18.01|17.84|18.1|17.93|18.11|17.94|18|17.83|62
1638899400000|2021-12-07 17:50:00|18.09|17.92|18.07|17.9|18.1|17.93|18.05|17.88|69
1638899700000|2021-12-07 17:55:00|18.08|17.91|18.07|17.9|18.09|17.92|18.07|17.9|64
1638900000000|2021-12-07 18:00:00|18.06|17.89|18.1|17.93|18.12|17.95|18.05|17.88|112
1638900300000|2021-12-07 18:05:00|18.09|17.92|18.01|17.84|18.09|17.92|18.01|17.84|69
1638900600000|2021-12-07 18:10:00|18|17.83|18.05|17.88|18.06|17.89|18|17.83|76
1638900900000|2021-12-07 18:15:00|18.06|17.89|18.02|17.85|18.07|17.9|18.01|17.84|63
1638901200000|2021-12-07 18:20:00|18.01|17.84|18.04|17.87|18.07|17.9|18|17.83|54
1638901500000|2021-12-07 18:25:00|18.05|17.88|18.04|17.87|18.07|17.9|18.03|17.86|94
1638901800000|2021-12-07 18:30:00|18.05|17.88|18.01|17.84|18.08|17.91|18.01|17.84|67
1638902100000|2021-12-07 18:35:00|18.02|17.85|18|17.83|18.02|17.85|17.98|17.81|71
1638902400000|2021-12-07 18:40:00|17.99|17.82|18.02|17.85|18.03|17.86|17.98|17.81|42
1638902700000|2021-12-07 18:45:00|18.03|17.86|18.06|17.89|18.08|17.91|18.01|17.84|58
1638903000000|2021-12-07 18:50:00|18.07|17.9|18.05|17.88|18.08|17.91|18.03|17.86|63
1638903300000|2021-12-07 18:55:00|18.06|17.89|18.05|17.88|18.09|17.92|18.04|17.87|84
1638903600000|2021-12-07 19:00:00|18.04|17.87|17.91|17.74|18.05|17.88|17.91|17.74|57
1638903900000|2021-12-07 19:05:00|17.9|17.73|17.99|17.82|18|17.83|17.9|17.73|74
1638904200000|2021-12-07 19:10:00|18|17.83|18.03|17.86|18.03|17.86|17.94|17.77|94
1638904500000|2021-12-07 19:15:00|18.04|17.87|18.01|17.84|18.1|17.93|17.99|17.82|77
1638904800000|2021-12-07 19:20:00|18.02|17.85|18.11|17.94|18.13|17.96|18.02|17.85|68
1638905100000|2021-12-07 19:25:00|18.12|17.95|18.1|17.93|18.13|17.96|18.09|17.92|93
1638905400000|2021-12-07 19:30:00|18.09|17.92|18.11|17.94|18.12|17.95|18.08|17.91|83
1638905700000|2021-12-07 19:35:00|18.1|17.93|18.06|17.89|18.12|17.95|18.05|17.88|66
1638906000000|2021-12-07 19:40:00|18.07|17.9|18.04|17.87|18.09|17.92|18.03|17.86|64
1638906300000|2021-12-07 19:45:00|18.05|17.88|18.03|17.86|18.08|17.91|18|17.83|61
1638906600000|2021-12-07 19:50:00|18.04|17.87|18.08|17.91|18.08|17.91|18.02|17.85|67
1638906900000|2021-12-07 19:55:00|18.09|17.92|18.04|17.87|18.1|17.93|18.04|17.87|60
1638907200000|2021-12-07 20:00:00|18.05|17.88|18.09|17.92|18.12|17.95|18.04|17.87|57
1638907500000|2021-12-07 20:05:00|18.1|17.93|18.08|17.91|18.1|17.93|18.06|17.89|67
1638907800000|2021-12-07 20:10:00|18.09|17.92|18|17.83|18.11|17.94|18|17.83|78
1638908100000|2021-12-07 20:15:00|18.01|17.84|18.01|17.84|18.05|17.88|17.98|17.81|45
1638908400000|2021-12-07 20:20:00|18|17.83|17.91|17.74|18.04|17.87|17.9|17.73|73
1638908700000|2021-12-07 20:25:00|17.9|17.73|17.9|17.73|17.93|17.76|17.87|17.7|79
1638909000000|2021-12-07 20:30:00|17.89|17.72|17.81|17.64|17.92|17.75|17.79|17.62|75
1638909300000|2021-12-07 20:35:00|17.8|17.63|17.75|17.58|17.83|17.66|17.75|17.58|130
1638909600000|2021-12-07 20:40:00|17.74|17.57|17.8|17.63|17.82|17.65|17.74|17.57|83
1638909900000|2021-12-07 20:45:00|17.79|17.62|17.81|17.64|17.81|17.64|17.73|17.56|56
1638910200000|2021-12-07 20:50:00|17.8|17.63|17.84|17.67|17.85|17.68|17.78|17.61|59
1638910500000|2021-12-07 20:55:00|17.83|17.66|17.88|17.71|17.93|17.76|17.83|17.66|77
1638910800000|2021-12-07 21:00:00|17.89|17.72|17.89|17.72|17.92|17.75|17.84|17.67|75
1638911100000|2021-12-07 21:05:00|17.9|17.73|18|17.83|18|17.83|17.89|17.72|33
1638911400000|2021-12-07 21:10:00|17.99|17.82|17.96|17.79|18|17.83|17.96|17.79|58
1638911700000|2021-12-07 21:15:00|17.97|17.8|18.01|17.84|18.01|17.84|17.95|17.78|39
1638912000000|2021-12-07 21:20:00|18|17.83|17.94|17.77|18|17.83|17.93|17.76|37
1638912300000|2021-12-07 21:25:00|17.93|17.76|17.99|17.82|18.02|17.85|17.93|17.76|37
1638912600000|2021-12-07 21:30:00|18|17.83|17.98|17.81|18.01|17.84|17.98|17.81|37
1638912900000|2021-12-07 21:35:00|17.99|17.82|17.99|17.82|18.01|17.84|17.97|17.8|25
1638913200000|2021-12-07 21:40:00|17.98|17.81|17.99|17.82|18.02|17.85|17.97|17.8|32
1638913500000|2021-12-07 21:45:00|18|17.83|17.98|17.81|18.05|17.88|17.98|17.81|74
1638913800000|2021-12-07 21:50:00|17.97|17.8|17.93|17.76|17.99|17.82|17.91|17.74|50
1638914100000|2021-12-07 21:55:00|17.94|17.77|17.93|17.76|17.94|17.77|17.91|17.74|42
1638914400000|2021-12-07 22:00:00|17.92|17.75|17.88|17.71|17.95|17.78|17.87|17.7|27
1638914700000|2021-12-07 22:05:00|17.89|17.72|17.76|17.59|17.89|17.72|17.75|17.58|59
1638915000000|2021-12-07 22:10:00|17.77|17.6|17.77|17.6|17.85|17.68|17.76|17.59|66
1638915300000|2021-12-07 22:15:00|17.76|17.59|17.77|17.6|17.8|17.63|17.72|17.55|77
1638915600000|2021-12-07 22:20:00|17.76|17.59|17.73|17.56|17.76|17.59|17.7|17.53|64
1638915900000|2021-12-07 22:25:00|17.72|17.55|17.75|17.58|17.75|17.58|17.68|17.51|46
1638916200000|2021-12-07 22:30:00|17.74|17.57|17.78|17.61|17.78|17.61|17.74|17.57|19
1638916500000|2021-12-07 22:35:00|17.79|17.62|17.84|17.67|17.85|17.68|17.78|17.61|32
1638916800000|2021-12-07 22:40:00|17.83|17.66|17.76|17.59|17.83|17.66|17.75|17.58|22
1638917100000|2021-12-07 22:45:00|17.77|17.6|17.7|17.53|17.78|17.61|17.69|17.52|26
1638917400000|2021-12-07 22:50:00|17.69|17.52|17.62|17.45|17.69|17.52|17.58|17.41|55
1638917700000|2021-12-07 22:55:00|17.63|17.46|17.64|17.47|17.69|17.52|17.62|17.45|34
1638918000000|2021-12-07 23:00:00|17.63|17.46|17.66|17.49|17.67|17.5|17.61|17.44|30
1638918300000|2021-12-07 23:05:00|17.67|17.5|17.66|17.49|17.7|17.53|17.66|17.49|32
1638918600000|2021-12-07 23:10:00|17.65|17.48|17.71|17.54|17.71|17.54|17.65|17.48|33
1638918900000|2021-12-07 23:15:00|17.7|17.53|17.74|17.57|17.74|17.57|17.69|17.52|33
1638919200000|2021-12-07 23:20:00|17.75|17.58|17.75|17.58|17.75|17.58|17.71|17.54|29
1638919500000|2021-12-07 23:25:00|17.74|17.57|17.7|17.53|17.75|17.58|17.7|17.53|33
1638919800000|2021-12-07 23:30:00|17.71|17.54|17.76|17.59|17.76|17.59|17.7|17.53|36
1638920100000|2021-12-07 23:35:00|17.75|17.58|17.77|17.6|17.78|17.61|17.74|17.57|51
1638920400000|2021-12-07 23:40:00|17.76|17.59|17.82|17.65|17.83|17.66|17.76|17.59|71
1638920700000|2021-12-07 23:45:00|17.81|17.64|17.76|17.59|17.81|17.64|17.76|17.59|30
1638921000000|2021-12-07 23:50:00|17.75|17.58|17.77|17.6|17.78|17.61|17.74|17.57|27
1638921300000|2021-12-07 23:55:00|17.76|17.59|17.74|17.57|17.8|17.63|17.72|17.55|59
1638921600000|2021-12-08 00:00:00|17.73|17.56|17.59|17.42|17.74|17.57|17.59|17.42|63
1638921900000|2021-12-08 00:05:00|17.57|17.4|17.6|17.43|17.63|17.46|17.52|17.35|110
1638922200000|2021-12-08 00:10:00|17.61|17.44|17.53|17.36|17.62|17.45|17.51|17.34|72
1638922500000|2021-12-08 00:15:00|17.54|17.37|17.46|17.29|17.54|17.37|17.45|17.28|59
1638922800000|2021-12-08 00:20:00|17.47|17.3|17.43|17.26|17.52|17.35|17.41|17.24|73
1638923100000|2021-12-08 00:25:00|17.42|17.25|17.54|17.37|17.55|17.38|17.42|17.25|79
1638923400000|2021-12-08 00:30:00|17.53|17.36|17.67|17.5|17.67|17.5|17.51|17.34|115
1638923700000|2021-12-08 00:35:00|17.68|17.51|17.85|17.68|17.86|17.69|17.67|17.5|140
1638924000000|2021-12-08 00:40:00|17.84|17.67|17.83|17.66|17.88|17.71|17.77|17.6|113
1638924300000|2021-12-08 00:45:00|17.82|17.65|17.83|17.66|17.85|17.68|17.81|17.64|76
1638924600000|2021-12-08 00:50:00|17.84|17.67|17.79|17.62|17.85|17.68|17.78|17.61|91
1638924900000|2021-12-08 00:55:00|17.8|17.63|17.88|17.71|17.89|17.72|17.79|17.62|92
1638925200000|2021-12-08 01:00:00|17.87|17.7|18.12|17.95|18.14|17.97|17.85|17.68|108
1638925500000|2021-12-08 01:05:00|18.13|17.96|18.05|17.88|18.13|17.96|18.01|17.84|113
1638925800000|2021-12-08 01:10:00|18.06|17.89|18.02|17.85|18.07|17.9|18.02|17.85|84
1638926100000|2021-12-08 01:15:00|18.03|17.86|17.98|17.81|18.03|17.86|17.95|17.78|56
1638926400000|2021-12-08 01:20:00|17.97|17.8|17.95|17.78|17.99|17.82|17.95|17.78|67
1638926700000|2021-12-08 01:25:00|17.94|17.77|17.93|17.76|17.96|17.79|17.91|17.74|45
1638927000000|2021-12-08 01:30:00|17.94|17.77|17.89|17.72|17.96|17.79|17.89|17.72|42
1638927300000|2021-12-08 01:35:00|17.88|17.71|17.87|17.7|17.9|17.73|17.87|17.7|28
1638927600000|2021-12-08 01:40:00|17.86|17.69|17.92|17.75|17.92|17.75|17.86|17.69|29
1638927900000|2021-12-08 01:45:00|17.93|17.76|17.88|17.71|17.96|17.79|17.85|17.68|70
1638928200000|2021-12-08 01:50:00|17.87|17.7|17.85|17.68|17.88|17.71|17.84|17.67|27
1638928500000|2021-12-08 01:55:00|17.84|17.67|17.85|17.68|17.86|17.69|17.81|17.64|50
1638928800000|2021-12-08 02:00:00|17.84|17.67|17.89|17.72|17.89|17.72|17.84|17.67|26
1638929100000|2021-12-08 02:05:00|17.9|17.73|17.9|17.73|17.92|17.75|17.87|17.7|42
1638929400000|2021-12-08 02:10:00|17.89|17.72|17.92|17.75|17.93|17.76|17.87|17.7|26
1638929700000|2021-12-08 02:15:00|17.91|17.74|17.86|17.69|17.92|17.75|17.86|17.69|49
1638930000000|2021-12-08 02:20:00|17.85|17.68|17.87|17.7|17.87|17.7|17.84|17.67|23
1638930300000|2021-12-08 02:25:00|17.88|17.71|17.9|17.73|17.91|17.74|17.87|17.7|32
1638930600000|2021-12-08 02:30:00|17.89|17.72|17.92|17.75|17.93|17.76|17.88|17.71|32
1638930900000|2021-12-08 02:35:00|17.91|17.74|17.93|17.76|18.01|17.84|17.9|17.73|67
1638931200000|2021-12-08 02:40:00|17.94|17.77|17.92|17.75|17.96|17.79|17.9|17.73|39
1638931500000|2021-12-08 02:45:00|17.93|17.76|18|17.83|18.01|17.84|17.93|17.76|42
1638931800000|2021-12-08 02:50:00|17.99|17.82|17.92|17.75|17.99|17.82|17.91|17.74|58
1638932100000|2021-12-08 02:55:00|17.91|17.74|17.84|17.67|17.94|17.77|17.83|17.66|45
1638932400000|2021-12-08 03:00:00|17.85|17.68|17.88|17.71|17.89|17.72|17.82|17.65|61
1638932700000|2021-12-08 03:05:00|17.87|17.7|17.89|17.72|17.89|17.72|17.84|17.67|57
1638933000000|2021-12-08 03:10:00|17.88|17.71|17.96|17.79|17.97|17.8|17.87|17.7|62
1638933300000|2021-12-08 03:15:00|17.95|17.78|17.93|17.76|17.97|17.8|17.93|17.76|33
1638933600000|2021-12-08 03:20:00|17.92|17.75|17.91|17.74|17.94|17.77|17.88|17.71|32
1638933900000|2021-12-08 03:25:00|17.92|17.75|17.91|17.74|17.95|17.78|17.9|17.73|26
1638934200000|2021-12-08 03:30:00|17.92|17.75|17.96|17.79|17.96|17.79|17.91|17.74|23
1638934500000|2021-12-08 03:35:00|17.97|17.8|17.92|17.75|17.97|17.8|17.91|17.74|24
1638934800000|2021-12-08 03:40:00|17.93|17.76|17.89|17.72|17.93|17.76|17.89|17.72|23
1638935100000|2021-12-08 03:45:00|17.88|17.71|17.83|17.66|17.89|17.72|17.82|17.65|35
1638935400000|2021-12-08 03:50:00|17.82|17.65|17.76|17.59|17.82|17.65|17.73|17.56|78
1638935700000|2021-12-08 03:55:00|17.75|17.58|17.77|17.6|17.79|17.62|17.74|17.57|49
1638936000000|2021-12-08 04:00:00|17.76|17.59|17.76|17.59|17.82|17.65|17.75|17.58|45
1638936300000|2021-12-08 04:05:00|17.75|17.58|17.81|17.64|17.83|17.66|17.75|17.58|45
1638936600000|2021-12-08 04:10:00|17.82|17.65|17.83|17.66|17.84|17.67|17.81|17.64|22
1638936900000|2021-12-08 04:15:00|17.84|17.67|17.86|17.69|17.87|17.7|17.84|17.67|29
1638937200000|2021-12-08 04:20:00|17.85|17.68|17.83|17.66|17.85|17.68|17.81|17.64|51
1638937500000|2021-12-08 04:25:00|17.84|17.67|17.78|17.61|17.85|17.68|17.77|17.6|45
1638937800000|2021-12-08 04:30:00|17.79|17.62|17.78|17.61|17.83|17.66|17.78|17.61|32
1638938100000|2021-12-08 04:35:00|17.77|17.6|17.76|17.59|17.77|17.6|17.75|17.58|38
1638938400000|2021-12-08 04:40:00|17.75|17.58|17.82|17.65|17.82|17.65|17.75|17.58|38
1638938700000|2021-12-08 04:45:00|17.83|17.66|17.81|17.64|17.85|17.68|17.8|17.63|35
1638939000000|2021-12-08 04:50:00|17.8|17.63|17.85|17.68|17.85|17.68|17.8|17.63|32
1638939300000|2021-12-08 04:55:00|17.86|17.69|17.85|17.68|17.88|17.71|17.85|17.68|26
1638939600000|2021-12-08 05:00:00|17.86|17.69|17.83|17.66|17.88|17.71|17.83|17.66|34
1638939900000|2021-12-08 05:05:00|17.82|17.65|17.86|17.69|17.86|17.69|17.79|17.62|41
1638940200000|2021-12-08 05:10:00|17.85|17.68|17.92|17.75|17.93|17.76|17.85|17.68|38
1638940500000|2021-12-08 05:15:00|17.91|17.74|17.92|17.75|17.92|17.75|17.88|17.71|38
1638940800000|2021-12-08 05:20:00|17.93|17.76|17.93|17.76|17.93|17.76|17.91|17.74|17
1638941100000|2021-12-08 05:25:00|17.94|17.77|17.96|17.79|17.99|17.82|17.94|17.77|35
1638941400000|2021-12-08 05:30:00|17.95|17.78|17.95|17.78|17.96|17.79|17.91|17.74|29
1638941700000|2021-12-08 05:35:00|17.94|17.77|17.91|17.74|17.94|17.77|17.89|17.72|30
1638942000000|2021-12-08 05:40:00|17.92|17.75|17.93|17.76|17.94|17.77|17.91|17.74|30
1638942300000|2021-12-08 05:45:00|17.92|17.75|17.88|17.71|17.92|17.75|17.87|17.7|21
1638942600000|2021-12-08 05:50:00|17.87|17.7|17.89|17.72|17.89|17.72|17.85|17.68|44
1638942900000|2021-12-08 05:55:00|17.88|17.71|17.89|17.72|17.89|17.72|17.88|17.71|18
1638943200000|2021-12-08 06:00:00|17.88|17.71|17.9|17.73|17.94|17.77|17.88|17.71|35
1638943500000|2021-12-08 06:05:00|17.89|17.72|17.93|17.76|17.93|17.76|17.88|17.71|25
1638943800000|2021-12-08 06:10:00|17.92|17.75|17.94|17.77|17.95|17.78|17.9|17.73|33
1638944100000|2021-12-08 06:15:00|17.93|17.76|17.98|17.81|17.99|17.82|17.93|17.76|57
1638944400000|2021-12-08 06:20:00|17.97|17.8|17.98|17.81|17.99|17.82|17.96|17.79|42
1638944700000|2021-12-08 06:25:00|17.97|17.8|17.99|17.82|18|17.83|17.97|17.8|47
1638945000000|2021-12-08 06:30:00|18|17.83|17.99|17.82|18.03|17.86|17.99|17.82|54
1638945300000|2021-12-08 06:35:00|17.98|17.81|17.99|17.82|18|17.83|17.97|17.8|36
1638945600000|2021-12-08 06:40:00|17.98|17.81|18.04|17.87|18.04|17.87|17.97|17.8|67
1638945900000|2021-12-08 06:45:00|18.05|17.88|18.06|17.89|18.1|17.93|18.05|17.88|41
1638946200000|2021-12-08 06:50:00|18.07|17.9|18.06|17.89|18.08|17.91|18.05|17.88|16
1638946500000|2021-12-08 06:55:00|18.07|17.9|18.15|17.98|18.15|17.98|18.06|17.89|53
1638946800000|2021-12-08 07:00:00|18.16|17.99|18.04|17.87|18.17|18|18.04|17.87|63
1638947100000|2021-12-08 07:05:00|18.05|17.88|18.04|17.87|18.06|17.89|18.01|17.84|42
1638947400000|2021-12-08 07:10:00|18.03|17.86|18.02|17.85|18.04|17.87|18|17.83|44
1638947700000|2021-12-08 07:15:00|18.03|17.86|18.15|17.98|18.16|17.99|18.02|17.85|40
1638948000000|2021-12-08 07:20:00|18.16|17.99|18.13|17.96|18.18|18.01|18.12|17.95|34
1638948300000|2021-12-08 07:25:00|18.12|17.95|18.1|17.93|18.13|17.96|18.05|17.88|33
1638948600000|2021-12-08 07:30:00|18.11|17.94|18.14|17.97|18.19|18.02|18.09|17.92|42
1638948900000|2021-12-08 07:35:00|18.15|17.98|18.12|17.95|18.15|17.98|18.09|17.92|51
1638949200000|2021-12-08 07:40:00|18.11|17.94|18.14|17.97|18.14|17.97|18.11|17.94|40
1638949500000|2021-12-08 07:45:00|18.13|17.96|18.09|17.92|18.18|18.01|18.08|17.91|30
1638949800000|2021-12-08 07:50:00|18.1|17.93|18.14|17.97|18.15|17.98|18.08|17.91|44
1638950100000|2021-12-08 07:55:00|18.15|17.98|18.12|17.95|18.17|18|18.11|17.94|50
1638950400000|2021-12-08 08:00:00|18.13|17.96|18.15|17.98|18.16|17.99|18.1|17.93|39
1638950700000|2021-12-08 08:05:00|18.16|17.99|18.18|18.01|18.19|18.02|18.15|17.98|31
1638951000000|2021-12-08 08:10:00|18.17|18|18.28|18.11|18.31|18.14|18.17|18|58
1638951300000|2021-12-08 08:15:00|18.27|18.1|18.17|18|18.28|18.11|18.14|17.97|58
1638951600000|2021-12-08 08:20:00|18.16|17.99|18.13|17.96|18.19|18.02|18.11|17.94|58
1638951900000|2021-12-08 08:25:00|18.14|17.97|18.1|17.93|18.15|17.98|18.1|17.93|27
1638952200000|2021-12-08 08:30:00|18.11|17.94|18.13|17.96|18.15|17.98|18.11|17.94|37
1638952500000|2021-12-08 08:35:00|18.14|17.97|18.11|17.94|18.14|17.97|18.1|17.93|41
1638952800000|2021-12-08 08:40:00|18.1|17.93|18.04|17.87|18.11|17.94|18.04|17.87|31
1638953100000|2021-12-08 08:45:00|18.03|17.86|18.1|17.93|18.1|17.93|18.03|17.86|34
1638953400000|2021-12-08 08:50:00|18.09|17.92|18.11|17.94|18.12|17.95|18.08|17.91|27
1638953700000|2021-12-08 08:55:00|18.1|17.93|18.13|17.96|18.15|17.98|18.1|17.93|32
1638954000000|2021-12-08 09:00:00|18.14|17.97|18.14|17.97|18.18|18.01|18.14|17.97|43
1638954300000|2021-12-08 09:05:00|18.13|17.96|18.2|18.03|18.22|18.05|18.13|17.96|46
1638954600000|2021-12-08 09:10:00|18.19|18.02|18.22|18.05|18.23|18.06|18.19|18.02|32
1638954900000|2021-12-08 09:15:00|18.23|18.06|18.27|18.1|18.28|18.11|18.22|18.05|47
1638955200000|2021-12-08 09:20:00|18.28|18.11|18.19|18.02|18.29|18.12|18.18|18.01|40
1638955500000|2021-12-08 09:25:00|18.2|18.03|18.13|17.96|18.2|18.03|18.1|17.93|40
1638955800000|2021-12-08 09:30:00|18.12|17.95|18.04|17.87|18.12|17.95|18.03|17.86|66
1638956100000|2021-12-08 09:35:00|18.03|17.86|18.06|17.89|18.1|17.93|18.03|17.86|42
1638956400000|2021-12-08 09:40:00|18.05|17.88|18.09|17.92|18.09|17.92|18.04|17.87|47
1638956700000|2021-12-08 09:45:00|18.08|17.91|18|17.83|18.1|17.93|17.99|17.82|43
1638957000000|2021-12-08 09:50:00|18.01|17.84|18.05|17.88|18.06|17.89|17.99|17.82|68
1638957300000|2021-12-08 09:55:00|18.04|17.87|18.02|17.85|18.08|17.91|18.02|17.85|37
1638957600000|2021-12-08 10:00:00|18.01|17.84|18.09|17.92|18.12|17.95|18.01|17.84|57
1638957900000|2021-12-08 10:05:00|18.08|17.91|18.08|17.91|18.1|17.93|18.03|17.86|30
1638958200000|2021-12-08 10:10:00|18.09|17.92|18.08|17.91|18.09|17.92|18.05|17.88|48
1638958500000|2021-12-08 10:15:00|18.07|17.9|18.09|17.92|18.09|17.92|18.05|17.88|45
1638958800000|2021-12-08 10:20:00|18.1|17.93|18.08|17.91|18.11|17.94|18.07|17.9|21
1638959100000|2021-12-08 10:25:00|18.09|17.92|18.03|17.86|18.1|17.93|18.02|17.85|35
1638959400000|2021-12-08 10:30:00|18.02|17.85|18.03|17.86|18.07|17.9|18.02|17.85|28
1638959700000|2021-12-08 10:35:00|18.04|17.87|17.7|17.53|18.04|17.87|17.68|17.51|115
1638960000000|2021-12-08 10:40:00|17.69|17.52|17.63|17.46|17.74|17.57|17.56|17.39|187
1638960300000|2021-12-08 10:45:00|17.62|17.45|17.53|17.36|17.7|17.53|17.51|17.34|106
1638960600000|2021-12-08 10:50:00|17.54|17.37|17.6|17.43|17.7|17.53|17.51|17.34|118
1638960900000|2021-12-08 10:55:00|17.57|17.4|17.51|17.34|17.62|17.45|17.5|17.33|77
1638961200000|2021-12-08 11:00:00|17.5|17.33|17.49|17.32|17.62|17.45|17.36|17.19|141
1638961500000|2021-12-08 11:05:00|17.48|17.31|17.45|17.28|17.51|17.34|17.39|17.22|149
1638961800000|2021-12-08 11:10:00|17.46|17.29|17.49|17.32|17.57|17.4|17.46|17.29|90
1638962100000|2021-12-08 11:15:00|17.5|17.33|17.59|17.42|17.64|17.47|17.48|17.31|100
1638962400000|2021-12-08 11:20:00|17.58|17.41|17.56|17.39|17.59|17.42|17.55|17.38|41
1638962700000|2021-12-08 11:25:00|17.55|17.38|17.44|17.27|17.58|17.41|17.41|17.24|56
1638963000000|2021-12-08 11:30:00|17.45|17.28|17.51|17.34|17.53|17.36|17.45|17.28|59
1638963300000|2021-12-08 11:35:00|17.5|17.33|17.45|17.28|17.54|17.37|17.43|17.26|38
1638963600000|2021-12-08 11:40:00|17.46|17.29|17.47|17.3|17.47|17.3|17.36|17.19|98
1638963900000|2021-12-08 11:45:00|17.46|17.29|17.52|17.35|17.54|17.37|17.46|17.29|87
1638964200000|2021-12-08 11:50:00|17.51|17.34|17.53|17.36|17.55|17.38|17.49|17.32|67
1638964500000|2021-12-08 11:55:00|17.52|17.35|17.56|17.39|17.56|17.39|17.51|17.34|67
1638964800000|2021-12-08 12:00:00|17.55|17.38|17.59|17.42|17.62|17.45|17.55|17.38|47
1638965100000|2021-12-08 12:05:00|17.58|17.41|17.55|17.38|17.58|17.41|17.51|17.34|57
1638965400000|2021-12-08 12:10:00|17.54|17.37|17.47|17.3|17.54|17.37|17.45|17.28|51
1638965700000|2021-12-08 12:15:00|17.48|17.31|17.49|17.32|17.53|17.36|17.47|17.3|47
1638966000000|2021-12-08 12:20:00|17.5|17.33|17.36|17.19|17.51|17.34|17.34|17.17|70
1638966300000|2021-12-08 12:25:00|17.37|17.2|17.42|17.25|17.42|17.25|17.35|17.18|82
1638966600000|2021-12-08 12:30:00|17.41|17.24|17.51|17.34|17.52|17.35|17.41|17.24|73
1638966900000|2021-12-08 12:35:00|17.5|17.33|17.47|17.3|17.52|17.35|17.46|17.29|60
1638967200000|2021-12-08 12:40:00|17.48|17.31|17.55|17.38|17.56|17.39|17.48|17.31|52
1638967500000|2021-12-08 12:45:00|17.54|17.37|17.61|17.44|17.62|17.45|17.52|17.35|84
1638967800000|2021-12-08 12:50:00|17.6|17.43|17.66|17.49|17.66|17.49|17.6|17.43|30
1638968100000|2021-12-08 12:55:00|17.65|17.48|17.81|17.64|17.83|17.66|17.63|17.46|87
1638968400000|2021-12-08 13:00:00|17.8|17.63|17.73|17.56|17.81|17.64|17.71|17.54|80
1638968700000|2021-12-08 13:05:00|17.74|17.57|17.73|17.56|17.75|17.58|17.73|17.56|40
1638969000000|2021-12-08 13:10:00|17.74|17.57|17.67|17.5|17.75|17.58|17.66|17.49|40
1638969300000|2021-12-08 13:15:00|17.66|17.49|17.64|17.47|17.7|17.53|17.63|17.46|91
1638969600000|2021-12-08 13:20:00|17.63|17.46|17.65|17.48|17.68|17.51|17.61|17.44|107
1638969900000|2021-12-08 13:25:00|17.64|17.47|17.6|17.43|17.64|17.47|17.58|17.41|86
1638970200000|2021-12-08 13:30:00|17.61|17.44|17.71|17.54|17.72|17.55|17.6|17.43|95
1638970500000|2021-12-08 13:35:00|17.7|17.53|17.69|17.52|17.7|17.53|17.66|17.49|69
1638970800000|2021-12-08 13:40:00|17.7|17.53|17.67|17.5|17.7|17.53|17.66|17.49|62
1638971100000|2021-12-08 13:45:00|17.66|17.49|17.68|17.51|17.73|17.56|17.66|17.49|95
1638971400000|2021-12-08 13:50:00|17.69|17.52|17.67|17.5|17.72|17.55|17.64|17.47|115
1638971700000|2021-12-08 13:55:00|17.66|17.49|17.63|17.46|17.69|17.52|17.61|17.44|89
1638972000000|2021-12-08 14:00:00|17.62|17.45|17.61|17.44|17.65|17.48|17.58|17.41|80
1638972300000|2021-12-08 14:05:00|17.62|17.45|17.65|17.48|17.65|17.48|17.6|17.43|24
1638972600000|2021-12-08 14:10:00|17.64|17.47|17.75|17.58|17.76|17.59|17.64|17.47|50
1638972900000|2021-12-08 14:15:00|17.74|17.57|17.87|17.7|17.9|17.73|17.74|17.57|80
1638973200000|2021-12-08 14:20:00|17.86|17.69|17.82|17.65|17.89|17.72|17.8|17.63|88
1638973500000|2021-12-08 14:25:00|17.81|17.64|18|17.83|18.02|17.85|17.81|17.64|138
1638973800000|2021-12-08 14:30:00|18.01|17.84|17.92|17.75|18.02|17.85|17.87|17.7|133
1638974100000|2021-12-08 14:35:00|17.91|17.74|17.87|17.7|17.93|17.76|17.86|17.69|83
1638974400000|2021-12-08 14:40:00|17.88|17.71|17.91|17.74|17.94|17.77|17.87|17.7|66
1638974700000|2021-12-08 14:45:00|17.92|17.75|18.04|17.87|18.08|17.91|17.89|17.72|115
1638975000000|2021-12-08 14:50:00|18.03|17.86|18.02|17.85|18.05|17.88|18|17.83|102
1638975300000|2021-12-08 14:55:00|18.01|17.84|18.02|17.85|18.06|17.89|17.99|17.82|64
1638975600000|2021-12-08 15:00:00|18.01|17.84|18.05|17.88|18.09|17.92|18.01|17.84|96
1638975900000|2021-12-08 15:05:00|18.04|17.87|18.1|17.93|18.1|17.93|18.04|17.87|87
1638976200000|2021-12-08 15:10:00|18.09|17.92|18.1|17.93|18.14|17.97|18.09|17.92|72
1638976500000|2021-12-08 15:15:00|18.11|17.94|18.05|17.88|18.12|17.95|18.04|17.87|65
1638976800000|2021-12-08 15:20:00|18.06|17.89|18.14|17.97|18.16|17.99|18.04|17.87|53
1638977100000|2021-12-08 15:25:00|18.15|17.98|18.1|17.93|18.16|17.99|18.06|17.89|79
1638977400000|2021-12-08 15:30:00|18.11|17.94|18.11|17.94|18.14|17.97|18.1|17.93|103
1638977700000|2021-12-08 15:35:00|18.1|17.93|18.02|17.85|18.11|17.94|18.01|17.84|111
1638978000000|2021-12-08 15:40:00|18.01|17.84|17.95|17.78|18.03|17.86|17.94|17.77|109
1638978300000|2021-12-08 15:45:00|17.96|17.79|17.98|17.81|18.01|17.84|17.94|17.77|109
1638978600000|2021-12-08 15:50:00|17.97|17.8|17.99|17.82|18.01|17.84|17.97|17.8|103
1638978900000|2021-12-08 15:55:00|18|17.83|18.02|17.85|18.02|17.85|17.99|17.82|63
1638979200000|2021-12-08 16:00:00|18.01|17.84|18.05|17.88|18.09|17.92|18.01|17.84|49
1638979500000|2021-12-08 16:05:00|18.06|17.89|18.02|17.85|18.06|17.89|17.95|17.78|82
1638979800000|2021-12-08 16:10:00|18.03|17.86|18.06|17.89|18.07|17.9|18.02|17.85|74
1638980100000|2021-12-08 16:15:00|18.07|17.9|17.97|17.8|18.07|17.9|17.97|17.8|51
1638980400000|2021-12-08 16:20:00|17.98|17.81|18.03|17.86|18.03|17.86|17.97|17.8|48
1638980700000|2021-12-08 16:25:00|18.02|17.85|18.02|17.85|18.06|17.89|18.02|17.85|71
1638981000000|2021-12-08 16:30:00|18.01|17.84|17.95|17.78|18.02|17.85|17.93|17.76|73
1638981300000|2021-12-08 16:35:00|17.94|17.77|17.89|17.72|17.94|17.77|17.88|17.71|48
1638981600000|2021-12-08 16:40:00|17.88|17.71|17.98|17.81|18.05|17.88|17.86|17.69|115
1638981900000|2021-12-08 16:45:00|17.99|17.82|17.93|17.76|18.01|17.84|17.91|17.74|93
1638982200000|2021-12-08 16:50:00|17.94|17.77|17.99|17.82|17.99|17.82|17.93|17.76|98
1638982500000|2021-12-08 16:55:00|17.98|17.81|17.97|17.8|17.99|17.82|17.92|17.75|110
1638982800000|2021-12-08 17:00:00|17.98|17.81|17.98|17.81|17.99|17.82|17.96|17.79|57
1638983100000|2021-12-08 17:05:00|17.97|17.8|17.99|17.82|18.03|17.86|17.97|17.8|51
1638983400000|2021-12-08 17:10:00|18|17.83|18.03|17.86|18.03|17.86|17.99|17.82|40
1638983700000|2021-12-08 17:15:00|18.02|17.85|17.98|17.81|18.02|17.85|17.93|17.76|60
1638984000000|2021-12-08 17:20:00|17.97|17.8|17.99|17.82|17.99|17.82|17.95|17.78|31
1638984300000|2021-12-08 17:25:00|17.98|17.81|18.02|17.85|18.02|17.85|17.97|17.8|39
1638984600000|2021-12-08 17:30:00|18.03|17.86|17.97|17.8|18.05|17.88|17.96|17.79|59
1638984900000|2021-12-08 17:35:00|17.98|17.81|17.95|17.78|17.99|17.82|17.94|17.77|32
1638985200000|2021-12-08 17:40:00|17.96|17.79|17.97|17.8|17.97|17.8|17.94|17.77|24
1638985500000|2021-12-08 17:45:00|17.96|17.79|17.99|17.82|18.01|17.84|17.96|17.79|64
1638985800000|2021-12-08 17:50:00|18|17.83|17.96|17.79|18.02|17.85|17.96|17.79|43
1638986100000|2021-12-08 17:55:00|17.97|17.8|17.99|17.82|18|17.83|17.96|17.79|45
1638986400000|2021-12-08 18:00:00|18|17.83|17.96|17.79|18|17.83|17.96|17.79|47
1638986700000|2021-12-08 18:05:00|17.97|17.8|17.94|17.77|18|17.83|17.91|17.74|94
1638987000000|2021-12-08 18:10:00|17.95|17.78|17.97|17.8|17.98|17.81|17.94|17.77|41
1638987300000|2021-12-08 18:15:00|17.98|17.81|18|17.83|18.01|17.84|17.97|17.8|39
1638987600000|2021-12-08 18:20:00|18.01|17.84|18|17.83|18.02|17.85|17.98|17.81|26
1638987900000|2021-12-08 18:25:00|18.01|17.84|17.98|17.81|18.01|17.84|17.95|17.78|44
1638988200000|2021-12-08 18:30:00|17.99|17.82|17.98|17.81|18.04|17.87|17.98|17.81|46
1638988500000|2021-12-08 18:35:00|17.99|17.82|18.03|17.86|18.04|17.87|17.96|17.79|46
1638988800000|2021-12-08 18:40:00|18.04|17.87|18.08|17.91|18.1|17.93|18.02|17.85|77
1638989100000|2021-12-08 18:45:00|18.09|17.92|18.07|17.9|18.09|17.92|18.04|17.87|58
1638989400000|2021-12-08 18:50:00|18.08|17.91|18.08|17.91|18.08|17.91|18.06|17.89|31
1638989700000|2021-12-08 18:55:00|18.07|17.9|18.1|17.93|18.1|17.93|18.06|17.89|28
1638990000000|2021-12-08 19:00:00|18.09|17.92|18.07|17.9|18.12|17.95|18.05|17.88|65
1638990300000|2021-12-08 19:05:00|18.06|17.89|18.05|17.88|18.07|17.9|18.02|17.85|55
1638990600000|2021-12-08 19:10:00|18.04|17.87|18.03|17.86|18.04|17.87|18.01|17.84|18
1638990900000|2021-12-08 19:15:00|18.04|17.87|18.03|17.86|18.04|17.87|18.02|17.85|16
1638991200000|2021-12-08 19:20:00|18.04|17.87|18.11|17.94|18.12|17.95|18.04|17.87|46
1638991500000|2021-12-08 19:25:00|18.12|17.95|18.12|17.95|18.13|17.96|18.09|17.92|51
1638991800000|2021-12-08 19:30:00|18.13|17.96|18.14|17.97|18.16|17.99|18.12|17.95|54
1638992100000|2021-12-08 19:35:00|18.15|17.98|18.08|17.91|18.16|17.99|18.08|17.91|47
1638992400000|2021-12-08 19:40:00|18.09|17.92|18.04|17.87|18.1|17.93|18.03|17.86|44
1638992700000|2021-12-08 19:45:00|18.03|17.86|18.01|17.84|18.04|17.87|18|17.83|40
1638993000000|2021-12-08 19:50:00|18.02|17.85|18.03|17.86|18.05|17.88|18.01|17.84|98
1638993300000|2021-12-08 19:55:00|18.02|17.85|18.05|17.88|18.06|17.89|18.01|17.84|68
1638993600000|2021-12-08 20:00:00|18.06|17.89|18.1|17.93|18.1|17.93|18.01|17.84|61
1638993900000|2021-12-08 20:05:00|18.09|17.92|18.07|17.9|18.11|17.94|18.06|17.89|59
1638994200000|2021-12-08 20:10:00|18.06|17.89|18.1|17.93|18.1|17.93|18.06|17.89|81
1638994500000|2021-12-08 20:15:00|18.11|17.94|18.05|17.88|18.11|17.94|18.05|17.88|21
1638994800000|2021-12-08 20:20:00|18.06|17.89|18.06|17.89|18.08|17.91|18.05|17.88|35
1638995100000|2021-12-08 20:25:00|18.07|17.9|18.08|17.91|18.09|17.92|18.05|17.88|37
1638995400000|2021-12-08 20:30:00|18.07|17.9|18.1|17.93|18.1|17.93|18.07|17.9|38
1638995700000|2021-12-08 20:35:00|18.11|17.94|18.11|17.94|18.12|17.95|18.1|17.93|13
1638996000000|2021-12-08 20:40:00|18.1|17.93|18.12|17.95|18.12|17.95|18.09|17.92|51
1638996300000|2021-12-08 20:45:00|18.11|17.94|18.08|17.91|18.12|17.95|18.07|17.9|36
1638996600000|2021-12-08 20:50:00|18.09|17.92|18.1|17.93|18.13|17.96|18.09|17.92|42
1638996900000|2021-12-08 20:55:00|18.11|17.94|18.08|17.91|18.11|17.94|18.07|17.9|34
1638997200000|2021-12-08 21:00:00|18.07|17.9|18.08|17.91|18.11|17.94|18.05|17.88|30
1638997500000|2021-12-08 21:05:00|18.09|17.92|18.09|17.92|18.12|17.95|18.09|17.92|21
1638997800000|2021-12-08 21:10:00|18.11|17.94|18.09|17.92|18.12|17.95|18.08|17.91|17
1638998100000|2021-12-08 21:15:00|18.1|17.93|18.11|17.94|18.13|17.96|18.08|17.91|28
1638998400000|2021-12-08 21:20:00|18.1|17.93|18.09|17.92|18.11|17.94|18.07|17.9|27
1638998700000|2021-12-08 21:25:00|18.1|17.93|18.03|17.86|18.1|17.93|18.02|17.85|43
1638999000000|2021-12-08 21:30:00|18.03|17.86|18.04|17.87|18.05|17.88|18|17.83|26
1638999300000|2021-12-08 21:35:00|18.05|17.88|18.07|17.9|18.08|17.91|18.05|17.88|15
1638999600000|2021-12-08 21:40:00|18.06|17.89|18.05|17.88|18.09|17.92|18.05|17.88|34
1638999900000|2021-12-08 21:45:00|18.06|17.89|18.06|17.89|18.07|17.9|18.03|17.86|33
1639000200000|2021-12-08 21:50:00|18.05|17.88|18.05|17.88|18.07|17.9|18.05|17.88|47
1639000500000|2021-12-08 21:55:00|18.06|17.89|18.04|17.87|18.07|17.9|18.03|17.86|29
1639000800000|2021-12-08 22:00:00|18.03|17.86|18.03|17.86|18.04|17.87|18.01|17.84|19
1639001100000|2021-12-08 22:05:00|18.04|17.87|18|17.83|18.04|17.87|18|17.83|21
1639001400000|2021-12-08 22:10:00|17.99|17.82|17.98|17.81|17.99|17.82|17.97|17.8|20
1639001700000|2021-12-08 22:15:00|17.99|17.82|18|17.83|18.01|17.84|17.98|17.81|26
1639002000000|2021-12-08 22:20:00|17.99|17.82|18.01|17.84|18.02|17.85|17.96|17.79|54
1639002300000|2021-12-08 22:25:00|18|17.83|18|17.83|18.01|17.84|17.97|17.8|21
1639002600000|2021-12-08 22:30:00|18.01|17.84|18.01|17.84|18.02|17.85|18|17.83|9
1639002900000|2021-12-08 22:35:00|18.03|17.86|18.05|17.88|18.05|17.88|18|17.83|24
1639003200000|2021-12-08 22:40:00|18.06|17.89|18.05|17.88|18.06|17.89|18.04|17.87|16
1639003500000|2021-12-08 22:45:00|18.06|17.89|18.01|17.84|18.06|17.89|18.01|17.84|43
1639003800000|2021-12-08 22:50:00|18|17.83|17.92|17.75|18.01|17.84|17.9|17.73|57
1639004100000|2021-12-08 22:55:00|17.91|17.74|17.92|17.75|17.93|17.76|17.86|17.69|23
1639004400000|2021-12-08 23:00:00|17.93|17.76|17.9|17.73|17.99|17.82|17.9|17.73|25
1639004700000|2021-12-08 23:05:00|17.88|17.71|17.96|17.79|17.96|17.79|17.87|17.7|23
1639005000000|2021-12-08 23:10:00|17.95|17.78|17.94|17.77|17.95|17.78|17.92|17.75|41
1639005300000|2021-12-08 23:15:00|17.93|17.76|17.97|17.8|17.97|17.8|17.93|17.76|19
1639005600000|2021-12-08 23:20:00|17.96|17.79|17.96|17.79|17.99|17.82|17.96|17.79|31
1639005900000|2021-12-08 23:25:00|17.97|17.8|17.94|17.77|17.97|17.8|17.93|17.76|10
1639006200000|2021-12-08 23:30:00|17.95|17.78|17.96|17.79|17.96|17.79|17.93|17.76|20
1639006500000|2021-12-08 23:35:00|17.97|17.8|17.95|17.78|17.98|17.81|17.94|17.77|15
1639006800000|2021-12-08 23:40:00|17.94|17.77|18|17.83|18|17.83|17.94|17.77|31
1639007100000|2021-12-08 23:45:00|17.99|17.82|17.96|17.79|18|17.83|17.95|17.78|16
1639007400000|2021-12-08 23:50:00|17.95|17.78|18|17.83|18.03|17.86|17.95|17.78|22
1639007700000|2021-12-08 23:55:00|18.01|17.84|18.02|17.85|18.02|17.85|18|17.83|14
1639008000000|2021-12-09 00:00:00|18.03|17.86|18.08|17.91|18.1|17.93|18.01|17.84|41
1639008300000|2021-12-09 00:05:00|18.07|17.9|18.1|17.93|18.12|17.95|18.07|17.9|28
1639008600000|2021-12-09 00:10:00|18.11|17.94|18.17|18|18.21|18.04|18.11|17.94|29
1639008900000|2021-12-09 00:15:00|18.18|18.01|18.15|17.98|18.18|18.01|18.13|17.96|36
1639009200000|2021-12-09 00:20:00|18.14|17.97|18.03|17.86|18.15|17.98|18.03|17.86|47
1639009500000|2021-12-09 00:25:00|18.04|17.87|18.07|17.9|18.08|17.91|18|17.83|35
1639009800000|2021-12-09 00:30:00|18.06|17.89|18.05|17.88|18.09|17.92|18.03|17.86|24
1639010100000|2021-12-09 00:35:00|18.06|17.89|18.11|17.94|18.13|17.96|18.02|17.85|34
1639010400000|2021-12-09 00:40:00|18.12|17.95|18.1|17.93|18.12|17.95|18.08|17.91|31
1639010700000|2021-12-09 00:45:00|18.11|17.94|18.23|18.06|18.27|18.1|18.11|17.94|55
1639011000000|2021-12-09 00:50:00|18.24|18.07|18.19|18.02|18.25|18.08|18.16|17.99|29
1639011300000|2021-12-09 00:55:00|18.18|18.01|18.09|17.92|18.19|18.02|18.08|17.91|35
1639011600000|2021-12-09 01:00:00|18.08|17.91|18.13|17.96|18.14|17.97|18.08|17.91|28
1639011900000|2021-12-09 01:05:00|18.12|17.95|18.04|17.87|18.14|17.97|18.04|17.87|19
1639012200000|2021-12-09 01:10:00|18.03|17.86|18.03|17.86|18.07|17.9|18.02|17.85|32
1639012500000|2021-12-09 01:15:00|18.04|17.87|18.05|17.88|18.08|17.91|18.04|17.87|22
1639012800000|2021-12-09 01:20:00|18.04|17.87|18.08|17.91|18.09|17.92|18.04|17.87|36
1639013100000|2021-12-09 01:25:00|18.09|17.92|18.05|17.88|18.09|17.92|18.05|17.88|23
1639013400000|2021-12-09 01:30:00|18.06|17.89|18.04|17.87|18.07|17.9|18.02|17.85|23
1639013700000|2021-12-09 01:35:00|18.03|17.86|18.05|17.88|18.08|17.91|18.03|17.86|29
1639014000000|2021-12-09 01:40:00|18.04|17.87|18.05|17.88|18.06|17.89|18.04|17.87|19
1639014300000|2021-12-09 01:45:00|18.04|17.87|18.02|17.85|18.06|17.89|18.01|17.84|17
1639014600000|2021-12-09 01:50:00|18.03|17.86|18.08|17.91|18.11|17.94|18.02|17.85|35
1639014900000|2021-12-09 01:55:00|18.05|17.88|17.99|17.82|18.05|17.88|17.98|17.81|34
1639015200000|2021-12-09 02:00:00|17.98|17.81|18.02|17.85|18.04|17.87|17.98|17.81|38
1639015500000|2021-12-09 02:05:00|18.03|17.86|17.93|17.76|18.03|17.86|17.93|17.76|28
1639015800000|2021-12-09 02:10:00|17.94|17.77|17.97|17.8|17.97|17.8|17.93|17.76|48
1639016100000|2021-12-09 02:15:00|17.98|17.81|17.93|17.76|17.98|17.81|17.93|17.76|40
1639016400000|2021-12-09 02:20:00|17.92|17.75|17.78|17.61|17.92|17.75|17.72|17.55|163
1639016700000|2021-12-09 02:25:00|17.77|17.6|17.77|17.6|17.8|17.63|17.75|17.58|87
1639017000000|2021-12-09 02:30:00|17.76|17.59|17.79|17.62|17.81|17.64|17.74|17.57|62
1639017300000|2021-12-09 02:35:00|17.8|17.63|17.82|17.65|17.83|17.66|17.79|17.62|23
1639017600000|2021-12-09 02:40:00|17.83|17.66|17.82|17.65|17.83|17.66|17.81|17.64|28
1639017900000|2021-12-09 02:45:00|17.83|17.66|17.86|17.69|17.88|17.71|17.83|17.66|42
1639018200000|2021-12-09 02:50:00|17.87|17.7|17.82|17.65|17.87|17.7|17.8|17.63|34
1639018500000|2021-12-09 02:55:00|17.81|17.64|17.83|17.66|17.86|17.69|17.8|17.63|47
1639018800000|2021-12-09 03:00:00|17.84|17.67|17.84|17.67|17.84|17.67|17.8|17.63|42
1639019100000|2021-12-09 03:05:00|17.83|17.66|17.84|17.67|17.85|17.68|17.83|17.66|28
1639019400000|2021-12-09 03:10:00|17.85|17.68|17.78|17.61|17.85|17.68|17.74|17.57|54
1639019700000|2021-12-09 03:15:00|17.79|17.62|17.79|17.62|17.82|17.65|17.78|17.61|39
1639020000000|2021-12-09 03:20:00|17.8|17.63|17.79|17.62|17.8|17.63|17.77|17.6|36
1639020300000|2021-12-09 03:25:00|17.8|17.63|17.83|17.66|17.83|17.66|17.79|17.62|14
1639020600000|2021-12-09 03:30:00|17.82|17.65|17.81|17.64|17.85|17.68|17.8|17.63|28
1639020900000|2021-12-09 03:35:00|17.82|17.65|17.8|17.63|17.83|17.66|17.79|17.62|27
1639021200000|2021-12-09 03:40:00|17.79|17.62|17.79|17.62|17.8|17.63|17.77|17.6|35
1639021500000|2021-12-09 03:45:00|17.78|17.61|17.71|17.54|17.78|17.61|17.68|17.51|69
1639021800000|2021-12-09 03:50:00|17.72|17.55|17.79|17.62|17.81|17.64|17.7|17.53|36
1639022100000|2021-12-09 03:55:00|17.78|17.61|17.78|17.61|17.81|17.64|17.77|17.6|29
1639022400000|2021-12-09 04:00:00|17.77|17.6|17.82|17.65|17.83|17.66|17.76|17.59|44
1639022700000|2021-12-09 04:05:00|17.83|17.66|17.82|17.65|17.83|17.66|17.81|17.64|24
1639023000000|2021-12-09 04:10:00|17.81|17.64|17.82|17.65|17.83|17.66|17.81|17.64|22
1639023300000|2021-12-09 04:15:00|17.83|17.66|17.83|17.66|17.85|17.68|17.82|17.65|37
1639023600000|2021-12-09 04:20:00|17.84|17.67|17.86|17.69|17.87|17.7|17.83|17.66|21
1639023900000|2021-12-09 04:25:00|17.85|17.68|17.89|17.72|17.9|17.73|17.84|17.67|59
1639024200000|2021-12-09 04:30:00|17.88|17.71|17.85|17.68|17.88|17.71|17.85|17.68|46
1639024500000|2021-12-09 04:35:00|17.86|17.69|17.86|17.69|17.87|17.7|17.85|17.68|57
1639024800000|2021-12-09 04:40:00|17.85|17.68|17.85|17.68|17.87|17.7|17.84|17.67|41
1639025100000|2021-12-09 04:45:00|17.86|17.69|17.88|17.71|17.89|17.72|17.86|17.69|33
1639025400000|2021-12-09 04:50:00|17.87|17.7|17.88|17.71|17.89|17.72|17.87|17.7|48
1639025700000|2021-12-09 04:55:00|17.89|17.72|17.9|17.73|17.91|17.74|17.88|17.71|42
1639026000000|2021-12-09 05:00:00|17.91|17.74|17.87|17.7|17.91|17.74|17.87|17.7|15
1639026300000|2021-12-09 05:05:00|17.88|17.71|17.88|17.71|17.89|17.72|17.87|17.7|23
1639026600000|2021-12-09 05:10:00|17.89|17.72|17.87|17.7|17.89|17.72|17.87|17.7|43
1639026900000|2021-12-09 05:15:00|17.86|17.69|17.82|17.65|17.87|17.7|17.82|17.65|45
1639027200000|2021-12-09 05:20:00|17.83|17.66|17.84|17.67|17.85|17.68|17.82|17.65|16
1639027500000|2021-12-09 05:25:00|17.85|17.68|17.82|17.65|17.85|17.68|17.81|17.64|26
1639027800000|2021-12-09 05:30:00|17.83|17.66|17.82|17.65|17.83|17.66|17.81|17.64|38
1639028100000|2021-12-09 05:35:00|17.83|17.66|17.85|17.68|17.85|17.68|17.82|17.65|39
1639028400000|2021-12-09 05:40:00|17.86|17.69|17.83|17.66|17.86|17.69|17.83|17.66|26
1639028700000|2021-12-09 05:45:00|17.84|17.67|17.84|17.67|17.86|17.69|17.83|17.66|33
1639029000000|2021-12-09 05:50:00|17.85|17.68|17.82|17.65|17.85|17.68|17.8|17.63|22
1639029300000|2021-12-09 05:55:00|17.83|17.66|17.79|17.62|17.84|17.67|17.78|17.61|45
1639029600000|2021-12-09 06:00:00|17.78|17.61|17.77|17.6|17.78|17.61|17.76|17.59|26
1639029900000|2021-12-09 06:05:00|17.78|17.61|17.79|17.62|17.8|17.63|17.77|17.6|18
1639030200000|2021-12-09 06:10:00|17.8|17.63|17.83|17.66|17.84|17.67|17.8|17.63|24
1639030500000|2021-12-09 06:15:00|17.82|17.65|17.82|17.65|17.82|17.65|17.79|17.62|35
1639030800000|2021-12-09 06:20:00|17.83|17.66|17.81|17.64|17.84|17.67|17.81|17.64|27
1639031100000|2021-12-09 06:25:00|17.8|17.63|17.77|17.6|17.81|17.64|17.76|17.59|40
1639031400000|2021-12-09 06:30:00|17.76|17.59|17.7|17.53|17.79|17.62|17.69|17.52|37
1639031700000|2021-12-09 06:35:00|17.69|17.52|17.66|17.49|17.7|17.53|17.64|17.47|40
1639032000000|2021-12-09 06:40:00|17.67|17.5|17.66|17.49|17.7|17.53|17.66|17.49|30
1639032300000|2021-12-09 06:45:00|17.65|17.48|17.75|17.58|17.77|17.6|17.65|17.48|47
1639032600000|2021-12-09 06:50:00|17.74|17.57|17.71|17.54|17.75|17.58|17.7|17.53|46
1639032900000|2021-12-09 06:55:00|17.7|17.53|17.73|17.56|17.76|17.59|17.7|17.53|44
1639033200000|2021-12-09 07:00:00|17.74|17.57|17.71|17.54|17.74|17.57|17.7|17.53|38
1639033500000|2021-12-09 07:05:00|17.7|17.53|17.63|17.46|17.71|17.54|17.61|17.44|80
1639033800000|2021-12-09 07:10:00|17.62|17.45|17.66|17.49|17.66|17.49|17.6|17.43|57
1639034100000|2021-12-09 07:15:00|17.67|17.5|17.68|17.51|17.68|17.51|17.66|17.49|28
1639034400000|2021-12-09 07:20:00|17.67|17.5|17.72|17.55|17.72|17.55|17.67|17.5|56
1639034700000|2021-12-09 07:25:00|17.73|17.56|17.72|17.55|17.75|17.58|17.7|17.53|34
1639035000000|2021-12-09 07:30:00|17.71|17.54|17.85|17.68|17.92|17.75|17.71|17.54|95
1639035300000|2021-12-09 07:35:00|17.84|17.67|17.87|17.7|17.88|17.71|17.79|17.62|61
1639035600000|2021-12-09 07:40:00|17.88|17.71|17.86|17.69|17.89|17.72|17.82|17.65|51
1639035900000|2021-12-09 07:45:00|17.85|17.68|17.88|17.71|17.89|17.72|17.82|17.65|94
1639036200000|2021-12-09 07:50:00|17.89|17.72|17.88|17.71|17.9|17.73|17.86|17.69|24
1639036500000|2021-12-09 07:55:00|17.87|17.7|17.85|17.68|17.88|17.71|17.85|17.68|31
1639036800000|2021-12-09 08:00:00|17.84|17.67|17.78|17.61|17.85|17.68|17.78|17.61|36
1639037100000|2021-12-09 08:05:00|17.79|17.62|17.77|17.6|17.8|17.63|17.76|17.59|25
1639037400000|2021-12-09 08:10:00|17.76|17.59|17.75|17.58|17.77|17.6|17.71|17.54|57
1639037700000|2021-12-09 08:15:00|17.74|17.57|17.71|17.54|17.78|17.61|17.7|17.53|45
1639038000000|2021-12-09 08:20:00|17.7|17.53|17.72|17.55|17.72|17.55|17.67|17.5|25
1639038300000|2021-12-09 08:25:00|17.71|17.54|17.76|17.59|17.76|17.59|17.71|17.54|26
1639038600000|2021-12-09 08:30:00|17.75|17.58|17.77|17.6|17.79|17.62|17.74|17.57|41
1639038900000|2021-12-09 08:35:00|17.76|17.59|17.71|17.54|17.76|17.59|17.64|17.47|114
1639039200000|2021-12-09 08:40:00|17.7|17.53|17.72|17.55|17.73|17.56|17.68|17.51|63
1639039500000|2021-12-09 08:45:00|17.71|17.54|17.68|17.51|17.75|17.58|17.68|17.51|43
1639039800000|2021-12-09 08:50:00|17.69|17.52|17.71|17.54|17.72|17.55|17.68|17.51|37
1639040100000|2021-12-09 08:55:00|17.72|17.55|17.77|17.6|17.78|17.61|17.71|17.54|32
1639040400000|2021-12-09 09:00:00|17.76|17.59|17.74|17.57|17.77|17.6|17.7|17.53|53
1639040700000|2021-12-09 09:05:00|17.73|17.56|17.73|17.56|17.73|17.56|17.67|17.5|45
1639041000000|2021-12-09 09:10:00|17.72|17.55|17.69|17.52|17.73|17.56|17.68|17.51|38
1639041300000|2021-12-09 09:15:00|17.7|17.53|17.74|17.57|17.74|17.57|17.66|17.49|37
1639041600000|2021-12-09 09:20:00|17.73|17.56|17.74|17.57|17.76|17.59|17.71|17.54|40
1639041900000|2021-12-09 09:25:00|17.73|17.56|17.7|17.53|17.74|17.57|17.69|17.52|33
1639042200000|2021-12-09 09:30:00|17.71|17.54|17.58|17.41|17.71|17.54|17.54|17.37|96
1639042500000|2021-12-09 09:35:00|17.57|17.4|17.62|17.45|17.64|17.47|17.57|17.4|77
1639042800000|2021-12-09 09:40:00|17.61|17.44|17.74|17.57|17.79|17.62|17.61|17.44|141
1639043100000|2021-12-09 09:45:00|17.75|17.58|17.8|17.63|17.81|17.64|17.71|17.54|89
1639043400000|2021-12-09 09:50:00|17.81|17.64|17.97|17.8|18.08|17.91|17.81|17.64|141
1639043700000|2021-12-09 09:55:00|17.98|17.81|18.07|17.9|18.08|17.91|17.98|17.81|96
1639044000000|2021-12-09 10:00:00|18.06|17.89|17.95|17.78|18.07|17.9|17.95|17.78|74
1639044300000|2021-12-09 10:05:00|17.96|17.79|17.84|17.67|17.98|17.81|17.81|17.64|89
1639044600000|2021-12-09 10:10:00|17.85|17.68|17.92|17.75|17.93|17.76|17.82|17.65|83
1639044900000|2021-12-09 10:15:00|17.91|17.74|17.94|17.77|17.96|17.79|17.88|17.71|56
1639045200000|2021-12-09 10:20:00|17.93|17.76|17.94|17.77|17.96|17.79|17.91|17.74|34
1639045500000|2021-12-09 10:25:00|17.93|17.76|17.85|17.68|17.94|17.77|17.84|17.67|37
1639045800000|2021-12-09 10:30:00|17.84|17.67|17.87|17.7|17.94|17.77|17.84|17.67|55
1639046100000|2021-12-09 10:35:00|17.88|17.71|17.9|17.73|17.92|17.75|17.86|17.69|59
1639046400000|2021-12-09 10:40:00|17.91|17.74|17.93|17.76|17.97|17.8|17.9|17.73|41
1639046700000|2021-12-09 10:45:00|17.92|17.75|17.95|17.78|17.98|17.81|17.9|17.73|62
1639047000000|2021-12-09 10:50:00|17.96|17.79|17.98|17.81|18.01|17.84|17.95|17.78|61
1639047300000|2021-12-09 10:55:00|17.97|17.8|17.95|17.78|17.99|17.82|17.93|17.76|58
1639047600000|2021-12-09 11:00:00|17.94|17.77|17.96|17.79|17.99|17.82|17.93|17.76|39
1639047900000|2021-12-09 11:05:00|17.95|17.78|17.93|17.76|17.96|17.79|17.92|17.75|29
1639048200000|2021-12-09 11:10:00|17.94|17.77|17.86|17.69|17.95|17.78|17.86|17.69|53
1639048500000|2021-12-09 11:15:00|17.87|17.7|17.82|17.65|17.88|17.71|17.81|17.64|40
1639048800000|2021-12-09 11:20:00|17.83|17.66|17.81|17.64|17.86|17.69|17.81|17.64|45
1639049100000|2021-12-09 11:25:00|17.82|17.65|17.83|17.66|17.84|17.67|17.81|17.64|22
1639049400000|2021-12-09 11:30:00|17.84|17.67|17.8|17.63|17.86|17.69|17.8|17.63|25
1639049700000|2021-12-09 11:35:00|17.79|17.62|17.82|17.65|17.82|17.65|17.77|17.6|37
1639050000000|2021-12-09 11:40:00|17.81|17.64|17.86|17.69|17.87|17.7|17.79|17.62|42
1639050300000|2021-12-09 11:45:00|17.87|17.7|17.92|17.75|17.92|17.75|17.84|17.67|36
1639050600000|2021-12-09 11:50:00|17.93|17.76|17.88|17.71|17.93|17.76|17.87|17.7|38
1639050900000|2021-12-09 11:55:00|17.87|17.7|17.88|17.71|17.91|17.74|17.87|17.7|56
1639051200000|2021-12-09 12:00:00|17.87|17.7|17.78|17.61|17.87|17.7|17.78|17.61|77
1639051500000|2021-12-09 12:05:00|17.77|17.6|17.91|17.74|17.92|17.75|17.77|17.6|62
1639051800000|2021-12-09 12:10:00|17.9|17.73|17.93|17.76|17.95|17.78|17.86|17.69|75
1639052100000|2021-12-09 12:15:00|17.92|17.75|17.84|17.67|18|17.83|17.83|17.66|100
1639052400000|2021-12-09 12:20:00|17.85|17.68|17.93|17.76|17.93|17.76|17.84|17.67|61
1639052700000|2021-12-09 12:25:00|17.92|17.75|17.89|17.72|17.93|17.76|17.89|17.72|58
1639053000000|2021-12-09 12:30:00|17.88|17.71|17.89|17.72|17.9|17.73|17.86|17.69|88
1639053300000|2021-12-09 12:35:00|17.9|17.73|17.93|17.76|17.94|17.77|17.88|17.71|44
1639053600000|2021-12-09 12:40:00|17.92|17.75|17.95|17.78|17.96|17.79|17.89|17.72|58
1639053900000|2021-12-09 12:45:00|17.94|17.77|17.95|17.78|17.96|17.79|17.93|17.76|40
1639054200000|2021-12-09 12:50:00|17.94|17.77|17.9|17.73|17.95|17.78|17.89|17.72|47
1639054500000|2021-12-09 12:55:00|17.89|17.72|17.9|17.73|17.92|17.75|17.89|17.72|46
1639054800000|2021-12-09 13:00:00|17.89|17.72|17.86|17.69|17.9|17.73|17.84|17.67|64
1639055100000|2021-12-09 13:05:00|17.87|17.7|17.82|17.65|17.87|17.7|17.8|17.63|42
1639055400000|2021-12-09 13:10:00|17.81|17.64|17.79|17.62|17.83|17.66|17.78|17.61|45
1639055700000|2021-12-09 13:15:00|17.8|17.63|17.83|17.66|17.83|17.66|17.79|17.62|42
1639056000000|2021-12-09 13:20:00|17.84|17.67|17.75|17.58|17.84|17.67|17.73|17.56|42
1639056300000|2021-12-09 13:25:00|17.74|17.57|17.77|17.6|17.78|17.61|17.71|17.54|66
1639056600000|2021-12-09 13:30:00|17.76|17.59|17.76|17.59|17.78|17.61|17.71|17.54|63
1639056900000|2021-12-09 13:35:00|17.77|17.6|17.83|17.66|17.83|17.66|17.76|17.59|19
1639057200000|2021-12-09 13:40:00|17.82|17.65|17.82|17.65|17.87|17.7|17.8|17.63|53
1639057500000|2021-12-09 13:45:00|17.83|17.66|17.79|17.62|17.84|17.67|17.78|17.61|59
1639057800000|2021-12-09 13:50:00|17.78|17.61|17.84|17.67|17.85|17.68|17.78|17.61|45
1639058100000|2021-12-09 13:55:00|17.83|17.66|17.85|17.68|17.85|17.68|17.82|17.65|59
1639058400000|2021-12-09 14:00:00|17.84|17.67|17.87|17.7|17.89|17.72|17.83|17.66|48
1639058700000|2021-12-09 14:05:00|17.88|17.71|17.85|17.68|17.88|17.71|17.85|17.68|42
1639059000000|2021-12-09 14:10:00|17.84|17.67|17.84|17.67|17.85|17.68|17.81|17.64|43
1639059300000|2021-12-09 14:15:00|17.85|17.68|17.79|17.62|17.88|17.71|17.78|17.61|72
1639059600000|2021-12-09 14:20:00|17.78|17.61|17.73|17.56|17.78|17.61|17.72|17.55|72
1639059900000|2021-12-09 14:25:00|17.74|17.57|17.72|17.55|17.76|17.59|17.7|17.53|65
1639060200000|2021-12-09 14:30:00|17.73|17.56|17.58|17.41|17.73|17.56|17.57|17.4|105
1639060500000|2021-12-09 14:35:00|17.59|17.42|17.58|17.41|17.63|17.46|17.58|17.41|94
1639060800000|2021-12-09 14:40:00|17.57|17.4|17.59|17.42|17.63|17.46|17.57|17.4|93
1639061100000|2021-12-09 14:45:00|17.58|17.41|17.49|17.32|17.59|17.42|17.44|17.27|74
1639061400000|2021-12-09 14:50:00|17.5|17.33|17.47|17.3|17.53|17.36|17.47|17.3|96
1639061700000|2021-12-09 14:55:00|17.48|17.31|17.47|17.3|17.49|17.32|17.43|17.26|93
1639062000000|2021-12-09 15:00:00|17.46|17.29|17.49|17.32|17.49|17.32|17.37|17.2|82
1639062300000|2021-12-09 15:05:00|17.5|17.33|17.52|17.35|17.54|17.37|17.49|17.32|97
1639062600000|2021-12-09 15:10:00|17.53|17.36|17.54|17.37|17.55|17.38|17.46|17.29|65
1639062900000|2021-12-09 15:15:00|17.55|17.38|17.41|17.24|17.56|17.39|17.41|17.24|75
1639063200000|2021-12-09 15:20:00|17.42|17.25|17.28|17.11|17.43|17.26|17.28|17.11|116
1639063500000|2021-12-09 15:25:00|17.29|17.12|17.23|17.06|17.34|17.17|17.2|17.03|129
1639063800000|2021-12-09 15:30:00|17.22|17.05|17.28|17.11|17.3|17.13|17.18|17.01|125
1639064100000|2021-12-09 15:35:00|17.27|17.1|17.26|17.09|17.31|17.14|17.25|17.08|56
1639064400000|2021-12-09 15:40:00|17.27|17.1|17.31|17.14|17.33|17.16|17.21|17.04|83
1639064700000|2021-12-09 15:45:00|17.32|17.15|17.42|17.25|17.48|17.31|17.31|17.14|90
1639065000000|2021-12-09 15:50:00|17.41|17.24|17.38|17.21|17.44|17.27|17.37|17.2|80
1639065300000|2021-12-09 15:55:00|17.37|17.2|17.41|17.24|17.44|17.27|17.36|17.19|77
1639065600000|2021-12-09 16:00:00|17.4|17.23|17.35|17.18|17.43|17.26|17.35|17.18|94
1639065900000|2021-12-09 16:05:00|17.36|17.19|17.39|17.22|17.41|17.24|17.33|17.16|80
1639066200000|2021-12-09 16:10:00|17.4|17.23|17.35|17.18|17.42|17.25|17.33|17.16|82
1639066500000|2021-12-09 16:15:00|17.34|17.17|17.46|17.29|17.48|17.31|17.34|17.17|132
1639066800000|2021-12-09 16:20:00|17.45|17.28|17.46|17.29|17.47|17.3|17.41|17.24|59
1639067100000|2021-12-09 16:25:00|17.45|17.28|17.48|17.31|17.49|17.32|17.43|17.26|76
1639067400000|2021-12-09 16:30:00|17.47|17.3|17.5|17.33|17.51|17.34|17.47|17.3|76
1639067700000|2021-12-09 16:35:00|17.49|17.32|17.56|17.39|17.56|17.39|17.49|17.32|88
1639068000000|2021-12-09 16:40:00|17.57|17.4|17.55|17.38|17.59|17.42|17.52|17.35|93
1639068300000|2021-12-09 16:45:00|17.54|17.37|17.56|17.39|17.57|17.4|17.52|17.35|47
1639068600000|2021-12-09 16:50:00|17.57|17.4|17.59|17.42|17.6|17.43|17.57|17.4|45
1639068900000|2021-12-09 16:55:00|17.6|17.43|17.64|17.47|17.67|17.5|17.59|17.42|58
1639069200000|2021-12-09 17:00:00|17.65|17.48|17.9|17.73|17.97|17.8|17.64|17.47|103
1639069500000|2021-12-09 17:05:00|17.91|17.74|17.88|17.71|17.94|17.77|17.85|17.68|107
1639069800000|2021-12-09 17:10:00|17.87|17.7|17.79|17.62|17.89|17.72|17.78|17.61|70
1639070100000|2021-12-09 17:15:00|17.8|17.63|17.78|17.61|17.83|17.66|17.77|17.6|33
1639070400000|2021-12-09 17:20:00|17.77|17.6|17.93|17.76|18.38|18.21|17.74|17.57|178
1639070700000|2021-12-09 17:25:00|17.92|17.75|17.81|17.64|17.94|17.77|17.8|17.63|83
1639071000000|2021-12-09 17:30:00|17.8|17.63|17.74|17.57|17.81|17.64|17.72|17.55|62
1639071300000|2021-12-09 17:35:00|17.75|17.58|17.66|17.49|17.77|17.6|17.66|17.49|37
1639071600000|2021-12-09 17:40:00|17.67|17.5|17.63|17.46|17.71|17.54|17.62|17.45|59
1639071900000|2021-12-09 17:45:00|17.62|17.45|17.66|17.49|17.68|17.51|17.62|17.45|45
1639072200000|2021-12-09 17:50:00|17.65|17.48|17.58|17.41|17.71|17.54|17.58|17.41|60
1639072500000|2021-12-09 17:55:00|17.57|17.4|17.4|17.23|17.6|17.43|17.38|17.21|97
1639072800000|2021-12-09 18:00:00|17.41|17.24|17.41|17.24|17.49|17.32|17.4|17.23|100
1639073100000|2021-12-09 18:05:00|17.42|17.25|17.48|17.31|17.49|17.32|17.38|17.21|89
1639073400000|2021-12-09 18:10:00|17.47|17.3|17.43|17.26|17.47|17.3|17.41|17.24|49
1639073700000|2021-12-09 18:15:00|17.44|17.27|17.42|17.25|17.47|17.3|17.42|17.25|61
1639074000000|2021-12-09 18:20:00|17.41|17.24|17.38|17.21|17.43|17.26|17.33|17.16|106
1639074300000|2021-12-09 18:25:00|17.37|17.2|17.31|17.14|17.39|17.22|17.25|17.08|121
1639074600000|2021-12-09 18:30:00|17.3|17.13|17.21|17.04|17.31|17.14|17.2|17.03|96
1639074900000|2021-12-09 18:35:00|17.22|17.05|17.28|17.11|17.29|17.12|17.18|17.01|99
1639075200000|2021-12-09 18:40:00|17.27|17.1|17.19|17.02|17.29|17.12|17.19|17.02|85
1639075500000|2021-12-09 18:45:00|17.18|17.01|17.11|16.94|17.23|17.06|17.05|16.88|121
1639075800000|2021-12-09 18:50:00|17.1|16.93|17.13|16.96|17.14|16.97|17.01|16.84|96
1639076100000|2021-12-09 18:55:00|17.12|16.95|17.18|17.01|17.23|17.06|17.11|16.94|104
1639076400000|2021-12-09 19:00:00|17.17|17|17.19|17.02|17.25|17.08|17.16|16.99|85
1639076700000|2021-12-09 19:05:00|17.18|17.01|17.29|17.12|17.33|17.16|17.18|17.01|119
1639077000000|2021-12-09 19:10:00|17.28|17.11|17.23|17.06|17.28|17.11|17.2|17.03|98
1639077300000|2021-12-09 19:15:00|17.22|17.05|17.28|17.11|17.29|17.12|17.2|17.03|75
1639077600000|2021-12-09 19:20:00|17.27|17.1|17.33|17.16|17.34|17.17|17.27|17.1|57
1639077900000|2021-12-09 19:25:00|17.32|17.15|17.3|17.13|17.34|17.17|17.28|17.11|45
1639078200000|2021-12-09 19:30:00|17.31|17.14|17.35|17.18|17.35|17.18|17.28|17.11|59
1639078500000|2021-12-09 19:35:00|17.34|17.17|17.4|17.23|17.41|17.24|17.34|17.17|45
1639078800000|2021-12-09 19:40:00|17.41|17.24|17.31|17.14|17.41|17.24|17.3|17.13|51
1639079100000|2021-12-09 19:45:00|17.3|17.13|17.36|17.19|17.37|17.2|17.3|17.13|49
1639079400000|2021-12-09 19:50:00|17.38|17.21|17.32|17.15|17.39|17.22|17.31|17.14|45
1639079700000|2021-12-09 19:55:00|17.31|17.14|17.31|17.14|17.34|17.17|17.28|17.11|38
1639080000000|2021-12-09 20:00:00|17.3|17.13|17.23|17.06|17.33|17.16|17.22|17.05|72
1639080300000|2021-12-09 20:05:00|17.22|17.05|17.21|17.04|17.22|17.05|17.16|16.99|58
1639080600000|2021-12-09 20:10:00|17.22|17.05|17.14|16.97|17.25|17.08|17.13|16.96|92
1639080900000|2021-12-09 20:15:00|17.15|16.98|17.27|17.1|17.27|17.1|17.15|16.98|107
1639081200000|2021-12-09 20:20:00|17.26|17.09|17.26|17.09|17.28|17.11|17.22|17.05|37
1639081500000|2021-12-09 20:25:00|17.25|17.08|17.21|17.04|17.25|17.08|17.16|16.99|58
1639081800000|2021-12-09 20:30:00|17.2|17.03|17.12|16.95|17.23|17.06|17.11|16.94|57
1639082100000|2021-12-09 20:35:00|17.11|16.94|17.15|16.98|17.15|16.98|17.06|16.89|75
1639082400000|2021-12-09 20:40:00|17.14|16.97|17.05|16.88|17.16|16.99|17.05|16.88|76
1639082700000|2021-12-09 20:45:00|17.06|16.89|17.11|16.94|17.14|16.97|17.03|16.86|52
1639083000000|2021-12-09 20:50:00|17.1|16.93|17.11|16.94|17.13|16.96|17.08|16.91|62
1639083300000|2021-12-09 20:55:00|17.12|16.95|17.23|17.06|17.23|17.06|17.07|16.9|54
1639083600000|2021-12-09 21:00:00|17.22|17.05|17.15|16.98|17.26|17.09|17.15|16.98|58
1639083900000|2021-12-09 21:05:00|17.16|16.99|17.23|17.06|17.25|17.08|17.14|16.97|76
1639084200000|2021-12-09 21:10:00|17.24|17.07|17.23|17.06|17.25|17.08|17.21|17.04|48
1639084500000|2021-12-09 21:15:00|17.24|17.07|17.25|17.08|17.26|17.09|17.18|17.01|49
1639084800000|2021-12-09 21:20:00|17.26|17.09|17.23|17.06|17.28|17.11|17.22|17.05|36
1639085100000|2021-12-09 21:25:00|17.22|17.05|17.27|17.1|17.3|17.13|17.21|17.04|48
1639085400000|2021-12-09 21:30:00|17.26|17.09|17.25|17.08|17.28|17.11|17.22|17.05|36
1639085700000|2021-12-09 21:35:00|17.26|17.09|17.28|17.11|17.29|17.12|17.21|17.04|29
1639086000000|2021-12-09 21:40:00|17.29|17.12|17.33|17.16|17.33|17.16|17.26|17.09|51
1639086300000|2021-12-09 21:45:00|17.32|17.15|17.31|17.14|17.34|17.17|17.29|17.12|26
1639086600000|2021-12-09 21:50:00|17.32|17.15|17.33|17.16|17.35|17.18|17.32|17.15|30
1639086900000|2021-12-09 21:55:00|17.34|17.17|17.3|17.13|17.34|17.17|17.27|17.1|37
1639087200000|2021-12-09 22:00:00|17.29|17.12|17.4|17.23|17.4|17.23|17.29|17.12|32
1639087500000|2021-12-09 22:05:00|17.41|17.24|17.39|17.22|17.43|17.26|17.38|17.21|41
1639087800000|2021-12-09 22:10:00|17.38|17.21|17.34|17.17|17.39|17.22|17.33|17.16|21
1639088100000|2021-12-09 22:15:00|17.33|17.16|17.36|17.19|17.38|17.21|17.31|17.14|21
1639088400000|2021-12-09 22:20:00|17.35|17.18|17.35|17.18|17.35|17.18|17.31|17.14|15
1639088700000|2021-12-09 22:25:00|17.36|17.19|17.38|17.21|17.38|17.21|17.34|17.17|15
1639089000000|2021-12-09 22:30:00|17.37|17.2|17.34|17.17|17.37|17.2|17.34|17.17|8
1639089300000|2021-12-09 22:35:00|17.33|17.16|17.31|17.14|17.33|17.16|17.31|17.14|15
1639089600000|2021-12-09 22:40:00|17.3|17.13|17.22|17.05|17.3|17.13|17.18|17.01|29
1639089900000|2021-12-09 22:45:00|17.21|17.04|17.27|17.1|17.27|17.1|17.21|17.04|17
1639090200000|2021-12-09 22:50:00|17.28|17.11|17.27|17.1|17.29|17.12|17.26|17.09|20
1639090500000|2021-12-09 22:55:00|17.28|17.11|17.25|17.08|17.28|17.11|17.22|17.05|24
1639090800000|2021-12-09 23:00:00|17.26|17.09|17.23|17.06|17.26|17.09|17.19|17.02|28
1639091100000|2021-12-09 23:05:00|17.22|17.05|17.27|17.1|17.29|17.12|17.21|17.04|39
1639091400000|2021-12-09 23:10:00|17.28|17.11|17.3|17.13|17.32|17.15|17.27|17.1|17
1639091700000|2021-12-09 23:15:00|17.31|17.14|17.29|17.12|17.32|17.15|17.28|17.11|31
1639092000000|2021-12-09 23:20:00|17.3|17.13|17.3|17.13|17.3|17.13|17.26|17.09|27
1639092300000|2021-12-09 23:25:00|17.31|17.14|17.28|17.11|17.31|17.14|17.27|17.1|16
1639092600000|2021-12-09 23:30:00|17.29|17.12|17.28|17.11|17.31|17.14|17.26|17.09|30
1639092900000|2021-12-09 23:35:00|17.27|17.1|17.23|17.06|17.28|17.11|17.21|17.04|33
1639093200000|2021-12-09 23:40:00|17.24|17.07|17.2|17.03|17.26|17.09|17.19|17.02|35
1639093500000|2021-12-09 23:45:00|17.21|17.04|17.18|17.01|17.21|17.04|17.15|16.98|30
1639093800000|2021-12-09 23:50:00|17.17|17|17.11|16.94|17.18|17.01|17.1|16.93|39
1639094100000|2021-12-09 23:55:00|17.12|16.95|17.01|16.84|17.13|16.96|16.98|16.81|59
1639094400000|2021-12-10 00:00:00|17|16.83|17.07|16.9|17.12|16.95|17|16.83|77
1639094700000|2021-12-10 00:05:00|17.08|16.91|17.17|17|17.18|17.01|17.07|16.9|74
1639095000000|2021-12-10 00:10:00|17.18|17.01|17.21|17.04|17.23|17.06|17.12|16.95|88
1639095300000|2021-12-10 00:15:00|17.22|17.05|17.16|16.99|17.24|17.07|17.16|16.99|65
1639095600000|2021-12-10 00:20:00|17.15|16.98|17.18|17.01|17.19|17.02|17.14|16.97|36
1639095900000|2021-12-10 00:25:00|17.17|17|17.18|17.01|17.19|17.02|17.13|16.96|46
1639096200000|2021-12-10 00:30:00|17.17|17|17.36|17.19|17.39|17.22|17.17|17|62
1639096500000|2021-12-10 00:35:00|17.35|17.18|17.26|17.09|17.39|17.22|17.26|17.09|93
1639096800000|2021-12-10 00:40:00|17.27|17.1|17.22|17.05|17.27|17.1|17.16|16.99|96
1639097100000|2021-12-10 00:45:00|17.21|17.04|17.21|17.04|17.23|17.06|17.19|17.02|57
1639097400000|2021-12-10 00:50:00|17.2|17.03|17.15|16.98|17.22|17.05|17.15|16.98|30
1639097700000|2021-12-10 00:55:00|17.16|16.99|17.14|16.97|17.17|17|17.13|16.96|29
1639098000000|2021-12-10 01:00:00|17.15|16.98|17.06|16.89|17.16|16.99|17.05|16.88|52
1639098300000|2021-12-10 01:05:00|17.07|16.9|17.15|16.98|17.15|16.98|17.04|16.87|63
1639098600000|2021-12-10 01:10:00|17.16|16.99|17.23|17.06|17.23|17.06|17.15|16.98|28
1639098900000|2021-12-10 01:15:00|17.24|17.07|17.26|17.09|17.26|17.09|17.19|17.02|38
1639099200000|2021-12-10 01:20:00|17.25|17.08|17.26|17.09|17.31|17.14|17.25|17.08|61
1639099500000|2021-12-10 01:25:00|17.25|17.08|17.31|17.14|17.32|17.15|17.22|17.05|39
1639099800000|2021-12-10 01:30:00|17.32|17.15|17.26|17.09|17.32|17.15|17.24|17.07|55
1639100100000|2021-12-10 01:35:00|17.25|17.08|17.26|17.09|17.29|17.12|17.25|17.08|62
1639100400000|2021-12-10 01:40:00|17.25|17.08|17.28|17.11|17.3|17.13|17.24|17.07|36
1639100700000|2021-12-10 01:45:00|17.29|17.12|17.24|17.07|17.29|17.12|17.23|17.06|66
1639101000000|2021-12-10 01:50:00|17.25|17.08|17.27|17.1|17.29|17.12|17.24|17.07|73
1639101300000|2021-12-10 01:55:00|17.26|17.09|17.23|17.06|17.27|17.1|17.23|17.06|20
1639101600000|2021-12-10 02:00:00|17.22|17.05|17.22|17.05|17.27|17.1|17.21|17.04|52
1639101900000|2021-12-10 02:05:00|17.23|17.06|17.16|16.99|17.23|17.06|17.15|16.98|32
1639102200000|2021-12-10 02:10:00|17.17|17|17.24|17.07|17.24|17.07|17.16|16.99|43
1639102500000|2021-12-10 02:15:00|17.23|17.06|17.33|17.16|17.35|17.18|17.23|17.06|64
1639102800000|2021-12-10 02:20:00|17.32|17.15|17.31|17.14|17.33|17.16|17.29|17.12|66
1639103100000|2021-12-10 02:25:00|17.32|17.15|17.27|17.1|17.32|17.15|17.27|17.1|46
1639103400000|2021-12-10 02:30:00|17.28|17.11|17.29|17.12|17.29|17.12|17.25|17.08|54
1639103700000|2021-12-10 02:35:00|17.28|17.11|17.31|17.14|17.31|17.14|17.28|17.11|64
1639104000000|2021-12-10 02:40:00|17.32|17.15|17.3|17.13|17.32|17.15|17.26|17.09|25
1639104300000|2021-12-10 02:45:00|17.29|17.12|17.25|17.08|17.3|17.13|17.25|17.08|35
1639104600000|2021-12-10 02:50:00|17.26|17.09|17.23|17.06|17.26|17.09|17.23|17.06|26
1639104900000|2021-12-10 02:55:00|17.22|17.05|17.26|17.09|17.26|17.09|17.21|17.04|23
1639105200000|2021-12-10 03:00:00|17.27|17.1|17.23|17.06|17.27|17.1|17.23|17.06|19
1639105500000|2021-12-10 03:05:00|17.22|17.05|17.2|17.03|17.24|17.07|17.19|17.02|25
1639105800000|2021-12-10 03:10:00|17.21|17.04|17.19|17.02|17.21|17.04|17.19|17.02|27
1639106100000|2021-12-10 03:15:00|17.18|17.01|17.2|17.03|17.23|17.06|17.18|17.01|27
1639106400000|2021-12-10 03:20:00|17.21|17.04|17.19|17.02|17.21|17.04|17.16|16.99|23
1639106700000|2021-12-10 03:25:00|17.2|17.03|17.17|17|17.21|17.04|17.16|16.99|20
1639107000000|2021-12-10 03:30:00|17.16|16.99|17.16|16.99|17.17|17|17.15|16.98|21
1639107300000|2021-12-10 03:35:00|17.17|17|17.17|17|17.18|17.01|17.13|16.96|27
1639107600000|2021-12-10 03:40:00|17.16|16.99|17.15|16.98|17.16|16.99|17.11|16.94|18
1639107900000|2021-12-10 03:45:00|17.16|16.99|17.18|17.01|17.19|17.02|17.16|16.99|15
1639108200000|2021-12-10 03:50:00|17.19|17.02|17.2|17.03|17.23|17.06|17.19|17.02|18
1639108500000|2021-12-10 03:55:00|17.21|17.04|17.2|17.03|17.23|17.06|17.2|17.03|28
1639108800000|2021-12-10 04:00:00|17.21|17.04|17.2|17.03|17.24|17.07|17.19|17.02|42
1639109100000|2021-12-10 04:05:00|17.21|17.04|17.13|16.96|17.21|17.04|17.12|16.95|43
1639109400000|2021-12-10 04:10:00|17.12|16.95|17.21|17.04|17.21|17.04|17.09|16.92|50
1639109700000|2021-12-10 04:15:00|17.22|17.05|17.25|17.08|17.26|17.09|17.22|17.05|30
1639110000000|2021-12-10 04:20:00|17.26|17.09|17.25|17.08|17.29|17.12|17.24|17.07|34
1639110300000|2021-12-10 04:25:00|17.24|17.07|17.25|17.08|17.27|17.1|17.24|17.07|32
1639110600000|2021-12-10 04:30:00|17.26|17.09|17.24|17.07|17.29|17.12|17.23|17.06|39
1639110900000|2021-12-10 04:35:00|17.25|17.08|17.18|17.01|17.26|17.09|17.18|17.01|26
1639111200000|2021-12-10 04:40:00|17.17|17|17.15|16.98|17.18|17.01|17.12|16.95|41
1639111500000|2021-12-10 04:45:00|17.16|16.99|17.21|17.04|17.22|17.05|17.15|16.98|40
1639111800000|2021-12-10 04:50:00|17.22|17.05|17.14|16.97|17.22|17.05|17.11|16.94|47
1639112100000|2021-12-10 04:55:00|17.15|16.98|17.14|16.97|17.17|17|17.13|16.96|20
1639112400000|2021-12-10 05:00:00|17.15|16.98|17.14|16.97|17.15|16.98|17.11|16.94|36
1639112700000|2021-12-10 05:05:00|17.15|16.98|17.16|16.99|17.19|17.02|17.14|16.97|26
1639113000000|2021-12-10 05:10:00|17.15|16.98|17.16|16.99|17.2|17.03|17.15|16.98|26
1639113300000|2021-12-10 05:15:00|17.15|16.98|17.22|17.05|17.24|17.07|17.15|16.98|36
1639113600000|2021-12-10 05:20:00|17.21|17.04|17.1|16.93|17.23|17.06|17.1|16.93|34
1639113900000|2021-12-10 05:25:00|17.11|16.94|17.09|16.92|17.11|16.94|17.06|16.89|47
1639114200000|2021-12-10 05:30:00|17.1|16.93|17.07|16.9|17.13|16.96|17.06|16.89|48
1639114500000|2021-12-10 05:35:00|17.06|16.89|17.05|16.88|17.09|16.92|17.02|16.85|64
1639114800000|2021-12-10 05:40:00|17.06|16.89|17.07|16.9|17.09|16.92|17.05|16.88|34
1639115100000|2021-12-10 05:45:00|17.08|16.91|17.09|16.92|17.11|16.94|17.05|16.88|38
1639115400000|2021-12-10 05:50:00|17.1|16.93|17.07|16.9|17.1|16.93|17.06|16.89|56
1639115700000|2021-12-10 05:55:00|17.08|16.91|17.11|16.94|17.12|16.95|17.07|16.9|60
1639116000000|2021-12-10 06:00:00|17.12|16.95|17.12|16.95|17.14|16.97|17.08|16.91|57
1639116300000|2021-12-10 06:05:00|17.13|16.96|17.16|16.99|17.17|17|17.13|16.96|50
1639116600000|2021-12-10 06:10:00|17.15|16.98|17.12|16.95|17.15|16.98|17.11|16.94|38
1639116900000|2021-12-10 06:15:00|17.11|16.94|17.16|16.99|17.17|17|17.11|16.94|50
1639117200000|2021-12-10 06:20:00|17.15|16.98|17.09|16.92|17.17|17|17.09|16.92|63
1639117500000|2021-12-10 06:25:00|17.1|16.93|17.05|16.88|17.11|16.94|17.05|16.88|36
1639117800000|2021-12-10 06:30:00|17.04|16.87|17.11|16.94|17.11|16.94|17.03|16.86|54
1639118100000|2021-12-10 06:35:00|17.1|16.93|17.04|16.87|17.1|16.93|17.04|16.87|49
1639118400000|2021-12-10 06:40:00|17.05|16.88|17.09|16.92|17.09|16.92|17.04|16.87|17
1639118700000|2021-12-10 06:45:00|17.1|16.93|17.05|16.88|17.1|16.93|17.04|16.87|20
1639119000000|2021-12-10 06:50:00|17.06|16.89|17.03|16.86|17.06|16.89|17.01|16.84|12
1639119300000|2021-12-10 06:55:00|17.04|16.87|16.87|16.7|17.05|16.88|16.85|16.68|89
1639119600000|2021-12-10 07:00:00|16.85|16.68|16.85|16.68|16.89|16.72|16.76|16.59|81
1639119900000|2021-12-10 07:05:00|16.84|16.67|16.75|16.58|16.86|16.69|16.71|16.54|94
1639120200000|2021-12-10 07:10:00|16.76|16.59|16.76|16.59|16.8|16.63|16.75|16.58|49
1639120500000|2021-12-10 07:15:00|16.75|16.58|16.74|16.57|16.78|16.61|16.7|16.53|44
1639120800000|2021-12-10 07:20:00|16.75|16.58|16.8|16.63|16.8|16.63|16.74|16.57|40
1639121100000|2021-12-10 07:25:00|16.79|16.62|16.84|16.67|16.85|16.68|16.79|16.62|28
1639121400000|2021-12-10 07:30:00|16.85|16.68|16.88|16.71|16.88|16.71|16.82|16.65|32
1639121700000|2021-12-10 07:35:00|16.89|16.72|16.82|16.65|16.9|16.73|16.82|16.65|50
1639122000000|2021-12-10 07:40:00|16.79|16.62|16.83|16.66|16.85|16.68|16.79|16.62|25
1639122300000|2021-12-10 07:45:00|16.82|16.65|16.74|16.57|16.85|16.68|16.74|16.57|55
1639122600000|2021-12-10 07:50:00|16.73|16.56|16.7|16.53|16.75|16.58|16.69|16.52|46
1639122900000|2021-12-10 07:55:00|16.71|16.54|16.71|16.54|16.73|16.56|16.65|16.48|65
1639123200000|2021-12-10 08:00:00|16.73|16.56|16.74|16.57|16.78|16.61|16.71|16.54|60
1639123500000|2021-12-10 08:05:00|16.75|16.58|16.81|16.64|16.82|16.65|16.74|16.57|57
1639123800000|2021-12-10 08:10:00|16.8|16.63|16.74|16.57|16.8|16.63|16.71|16.54|49
1639124100000|2021-12-10 08:15:00|16.75|16.58|16.75|16.58|16.81|16.64|16.74|16.57|51
1639124400000|2021-12-10 08:20:00|16.74|16.57|16.83|16.66|16.86|16.69|16.74|16.57|44
1639124700000|2021-12-10 08:25:00|16.84|16.67|16.84|16.67|16.87|16.7|16.81|16.64|35
1639125000000|2021-12-10 08:30:00|16.83|16.66|16.86|16.69|16.86|16.69|16.81|16.64|24
1639125300000|2021-12-10 08:35:00|16.87|16.7|16.92|16.75|16.92|16.75|16.86|16.69|29
1639125600000|2021-12-10 08:40:00|16.91|16.74|16.85|16.68|16.92|16.75|16.82|16.65|37
1639125900000|2021-12-10 08:45:00|16.84|16.67|16.92|16.75|16.92|16.75|16.83|16.66|33
1639126200000|2021-12-10 08:50:00|16.91|16.74|16.93|16.76|16.94|16.77|16.91|16.74|45
1639126500000|2021-12-10 08:55:00|16.92|16.75|16.9|16.73|16.94|16.77|16.89|16.72|25
1639126800000|2021-12-10 09:00:00|16.91|16.74|16.95|16.78|16.95|16.78|16.91|16.74|17
1639127100000|2021-12-10 09:05:00|16.94|16.77|16.93|16.76|16.94|16.77|16.91|16.74|16
1639127400000|2021-12-10 09:10:00|16.94|16.77|16.91|16.74|16.97|16.8|16.9|16.73|36
1639127700000|2021-12-10 09:15:00|16.9|16.73|16.87|16.7|16.92|16.75|16.85|16.68|50
1639128000000|2021-12-10 09:20:00|16.86|16.69|16.91|16.74|16.93|16.76|16.85|16.68|31
1639128300000|2021-12-10 09:25:00|16.9|16.73|16.82|16.65|16.9|16.73|16.82|16.65|35
1639128600000|2021-12-10 09:30:00|16.81|16.64|16.88|16.71|16.91|16.74|16.8|16.63|50
1639128900000|2021-12-10 09:35:00|16.87|16.7|16.94|16.77|16.94|16.77|16.87|16.7|50
1639129200000|2021-12-10 09:40:00|16.95|16.78|16.99|16.82|17.01|16.84|16.95|16.78|57
1639129500000|2021-12-10 09:45:00|16.98|16.81|16.96|16.79|16.98|16.81|16.95|16.78|55
1639129800000|2021-12-10 09:50:00|16.97|16.8|17.02|16.85|17.02|16.85|16.97|16.8|46
1639130100000|2021-12-10 09:55:00|17.01|16.84|17.02|16.85|17.04|16.87|16.99|16.82|42
1639130400000|2021-12-10 10:00:00|17.01|16.84|17.04|16.87|17.09|16.92|17.01|16.84|53
1639130700000|2021-12-10 10:05:00|17.03|16.86|17.04|16.87|17.07|16.9|17.01|16.84|42
1639131000000|2021-12-10 10:10:00|17.05|16.88|17.01|16.84|17.06|16.89|17|16.83|31
1639131300000|2021-12-10 10:15:00|17.02|16.85|16.98|16.81|17.04|16.87|16.98|16.81|39
1639131600000|2021-12-10 10:20:00|16.99|16.82|17.02|16.85|17.03|16.86|16.98|16.81|22
1639131900000|2021-12-10 10:25:00|17.01|16.84|17|16.83|17.02|16.85|17|16.83|30
1639132200000|2021-12-10 10:30:00|17.01|16.84|17|16.83|17.02|16.85|16.99|16.82|20
1639132500000|2021-12-10 10:35:00|17.01|16.84|16.96|16.79|17.01|16.84|16.96|16.79|16
1639132800000|2021-12-10 10:40:00|16.97|16.8|17.01|16.84|17.01|16.84|16.96|16.79|41
1639133100000|2021-12-10 10:45:00|17|16.83|17|16.83|17.04|16.87|17|16.83|41
1639133400000|2021-12-10 10:50:00|16.99|16.82|16.98|16.81|16.99|16.82|16.95|16.78|32
1639133700000|2021-12-10 10:55:00|16.99|16.82|16.97|16.8|17.02|16.85|16.97|16.8|31
1639134000000|2021-12-10 11:00:00|16.98|16.81|17.03|16.86|17.04|16.87|16.97|16.8|40
1639134300000|2021-12-10 11:05:00|17.02|16.85|17.06|16.89|17.11|16.94|17.02|16.85|87
1639134600000|2021-12-10 11:10:00|17.07|16.9|17.09|16.92|17.1|16.93|17.04|16.87|67
1639134900000|2021-12-10 11:15:00|17.08|16.91|17.04|16.87|17.08|16.91|17.04|16.87|33
1639135200000|2021-12-10 11:20:00|17.03|16.86|17.03|16.86|17.04|16.87|17.02|16.85|29
1639135500000|2021-12-10 11:25:00|17.04|16.87|17.07|16.9|17.08|16.91|17.03|16.86|54
1639135800000|2021-12-10 11:30:00|17.06|16.89|17.09|16.92|17.09|16.92|17.05|16.88|52
1639136100000|2021-12-10 11:35:00|17.1|16.93|17.12|16.95|17.13|16.96|17.09|16.92|25
1639136400000|2021-12-10 11:40:00|17.11|16.94|17.13|16.96|17.13|16.96|17.1|16.93|35
1639136700000|2021-12-10 11:45:00|17.12|16.95|17.15|16.98|17.16|16.99|17.1|16.93|24
1639137000000|2021-12-10 11:50:00|17.14|16.97|17.13|16.96|17.16|16.99|17.12|16.95|34
1639137300000|2021-12-10 11:55:00|17.12|16.95|17.15|16.98|17.15|16.98|17.11|16.94|34
1639137600000|2021-12-10 12:00:00|17.13|16.96|17.25|17.08|17.25|17.08|17.13|16.96|97
1639137900000|2021-12-10 12:05:00|17.26|17.09|17.23|17.06|17.28|17.11|17.22|17.05|74
1639138200000|2021-12-10 12:10:00|17.24|17.07|17.24|17.07|17.26|17.09|17.22|17.05|75
1639138500000|2021-12-10 12:15:00|17.23|17.06|17.21|17.04|17.24|17.07|17.2|17.03|43
1639138800000|2021-12-10 12:20:00|17.2|17.03|17.18|17.01|17.21|17.04|17.18|17.01|51
1639139100000|2021-12-10 12:25:00|17.19|17.02|17.21|17.04|17.21|17.04|17.17|17|19
1639139400000|2021-12-10 12:30:00|17.2|17.03|17.19|17.02|17.22|17.05|17.18|17.01|36
1639139700000|2021-12-10 12:35:00|17.2|17.03|17.22|17.05|17.23|17.06|17.19|17.02|25
1639140000000|2021-12-10 12:40:00|17.21|17.04|17.22|17.05|17.22|17.05|17.19|17.02|22
1639140300000|2021-12-10 12:45:00|17.21|17.04|17.23|17.06|17.24|17.07|17.19|17.02|45
1639140600000|2021-12-10 12:50:00|17.24|17.07|17.25|17.08|17.26|17.09|17.23|17.06|44
1639140900000|2021-12-10 12:55:00|17.24|17.07|17.26|17.09|17.27|17.1|17.24|17.07|23
1639141200000|2021-12-10 13:00:00|17.25|17.08|17.23|17.06|17.26|17.09|17.22|17.05|13
1639141500000|2021-12-10 13:05:00|17.24|17.07|17.25|17.08|17.27|17.1|17.22|17.05|48
1639141800000|2021-12-10 13:10:00|17.26|17.09|17.24|17.07|17.27|17.1|17.24|17.07|29
1639142100000|2021-12-10 13:15:00|17.23|17.06|17.2|17.03|17.24|17.07|17.2|17.03|24
1639142400000|2021-12-10 13:20:00|17.21|17.04|17.19|17.02|17.21|17.04|17.16|16.99|36
1639142700000|2021-12-10 13:25:00|17.18|17.01|17.17|17|17.19|17.02|17.16|16.99|16
1639143000000|2021-12-10 13:30:00|17.18|17.01|17.34|17.17|17.4|17.23|17.17|17|112
1639143300000|2021-12-10 13:35:00|17.33|17.16|17.53|17.36|17.55|17.38|17.33|17.16|146
1639143600000|2021-12-10 13:40:00|17.52|17.35|17.47|17.3|17.53|17.36|17.45|17.28|102
1639143900000|2021-12-10 13:45:00|17.48|17.31|17.49|17.32|17.5|17.33|17.43|17.26|72
1639144200000|2021-12-10 13:50:00|17.48|17.31|17.47|17.3|17.51|17.34|17.47|17.3|52
1639144500000|2021-12-10 13:55:00|17.48|17.31|17.44|17.27|17.49|17.32|17.42|17.25|75
1639144800000|2021-12-10 14:00:00|17.45|17.28|17.46|17.29|17.46|17.29|17.43|17.26|72
1639145100000|2021-12-10 14:05:00|17.45|17.28|17.48|17.31|17.49|17.32|17.45|17.28|64
1639145400000|2021-12-10 14:10:00|17.47|17.3|17.46|17.29|17.52|17.35|17.46|17.29|44
1639145700000|2021-12-10 14:15:00|17.47|17.3|17.41|17.24|17.47|17.3|17.41|17.24|55
1639146000000|2021-12-10 14:20:00|17.42|17.25|17.43|17.26|17.44|17.27|17.41|17.24|46
1639146300000|2021-12-10 14:25:00|17.42|17.25|17.39|17.22|17.43|17.26|17.39|17.22|12
1639146600000|2021-12-10 14:30:00|17.4|17.23|17.37|17.2|17.41|17.24|17.35|17.18|52
1639146900000|2021-12-10 14:35:00|17.38|17.21|17.39|17.22|17.41|17.24|17.36|17.19|76
1639147200000|2021-12-10 14:40:00|17.4|17.23|17.34|17.17|17.4|17.23|17.34|17.17|31
1639147500000|2021-12-10 14:45:00|17.35|17.18|17.02|16.85|17.36|17.19|16.98|16.81|129
1639147800000|2021-12-10 14:50:00|17.01|16.84|16.98|16.81|17.07|16.9|16.98|16.81|92
1639148100000|2021-12-10 14:55:00|16.99|16.82|16.88|16.71|16.99|16.82|16.81|16.64|127
1639148400000|2021-12-10 15:00:00|16.87|16.7|16.8|16.63|16.95|16.78|16.8|16.63|131
1639148700000|2021-12-10 15:05:00|16.81|16.64|16.93|16.76|16.94|16.77|16.8|16.63|68
1639149000000|2021-12-10 15:10:00|16.94|16.77|16.92|16.75|16.94|16.77|16.88|16.71|75
1639149300000|2021-12-10 15:15:00|16.93|16.76|17|16.83|17.05|16.88|16.92|16.75|78
1639149600000|2021-12-10 15:20:00|16.99|16.82|16.96|16.79|17|16.83|16.95|16.78|76
1639149900000|2021-12-10 15:25:00|16.95|16.78|16.98|16.81|16.99|16.82|16.95|16.78|18
1639150200000|2021-12-10 15:30:00|16.97|16.8|16.86|16.69|16.97|16.8|16.85|16.68|72
1639150500000|2021-12-10 15:35:00|16.85|16.68|16.89|16.72|16.9|16.73|16.84|16.67|49
1639150800000|2021-12-10 15:40:00|16.9|16.73|16.94|16.77|16.94|16.77|16.89|16.72|35
1639151100000|2021-12-10 15:45:00|16.93|16.76|16.85|16.68|16.93|16.76|16.85|16.68|55
1639151400000|2021-12-10 15:50:00|16.84|16.67|16.8|16.63|16.84|16.67|16.77|16.6|97
1639151700000|2021-12-10 15:55:00|16.81|16.64|16.83|16.66|16.83|16.66|16.73|16.56|70
1639152000000|2021-12-10 16:00:00|16.84|16.67|16.76|16.59|16.84|16.67|16.74|16.57|121
1639152300000|2021-12-10 16:05:00|16.75|16.58|16.74|16.57|16.76|16.59|16.65|16.48|101
1639152600000|2021-12-10 16:10:00|16.73|16.56|16.71|16.54|16.76|16.59|16.7|16.53|87
1639152900000|2021-12-10 16:15:00|16.7|16.53|16.59|16.42|16.73|16.56|16.54|16.37|114
1639153200000|2021-12-10 16:20:00|16.6|16.43|16.63|16.46|16.65|16.48|16.58|16.41|91
1639153500000|2021-12-10 16:25:00|16.62|16.45|16.77|16.6|16.77|16.6|16.62|16.45|72
1639153800000|2021-12-10 16:30:00|16.76|16.59|16.78|16.61|16.78|16.61|16.72|16.55|59
1639154100000|2021-12-10 16:35:00|16.79|16.62|16.72|16.55|16.8|16.63|16.7|16.53|68
1639154400000|2021-12-10 16:40:00|16.73|16.56|16.83|16.66|16.83|16.66|16.72|16.55|33
1639154700000|2021-12-10 16:45:00|16.82|16.65|16.84|16.67|16.87|16.7|16.81|16.64|57
1639155000000|2021-12-10 16:50:00|16.85|16.68|16.91|16.74|16.92|16.75|16.84|16.67|63
1639155300000|2021-12-10 16:55:00|16.9|16.73|16.86|16.69|16.98|16.81|16.86|16.69|80
1639155600000|2021-12-10 17:00:00|16.87|16.7|16.95|16.78|16.96|16.79|16.86|16.69|47
1639155900000|2021-12-10 17:05:00|16.96|16.79|16.89|16.72|16.97|16.8|16.88|16.71|64
1639156200000|2021-12-10 17:10:00|16.88|16.71|16.93|16.76|16.94|16.77|16.88|16.71|42
1639156500000|2021-12-10 17:15:00|16.92|16.75|16.91|16.74|16.93|16.76|16.91|16.74|30
1639156800000|2021-12-10 17:20:00|16.9|16.73|16.88|16.71|16.9|16.73|16.86|16.69|23
1639157100000|2021-12-10 17:25:00|16.87|16.7|16.81|16.64|16.88|16.71|16.78|16.61|55
1639157400000|2021-12-10 17:30:00|16.8|16.63|16.83|16.66|16.85|16.68|16.76|16.59|41
1639157700000|2021-12-10 17:35:00|16.84|16.67|16.85|16.68|16.88|16.71|16.83|16.66|60
1639158000000|2021-12-10 17:40:00|16.84|16.67|16.87|16.7|16.88|16.71|16.83|16.66|70
1639158300000|2021-12-10 17:45:00|16.88|16.71|16.89|16.72|16.9|16.73|16.86|16.69|66
1639158600000|2021-12-10 17:50:00|16.88|16.71|16.92|16.75|16.92|16.75|16.88|16.71|39
1639158900000|2021-12-10 17:55:00|16.93|16.76|17|16.83|17.02|16.85|16.92|16.75|74
1639159200000|2021-12-10 18:00:00|16.99|16.82|16.98|16.81|17|16.83|16.97|16.8|48
1639159500000|2021-12-10 18:05:00|16.99|16.82|16.99|16.82|17.02|16.85|16.99|16.82|57
1639159800000|2021-12-10 18:10:00|17|16.83|17.05|16.88|17.07|16.9|16.99|16.82|56
1639160100000|2021-12-10 18:15:00|17.06|16.89|17.06|16.89|17.11|16.94|17.05|16.88|83
1639160400000|2021-12-10 18:20:00|17.05|16.88|16.98|16.81|17.06|16.89|16.98|16.81|48
1639160700000|2021-12-10 18:25:00|16.99|16.82|17.01|16.84|17.02|16.85|16.98|16.81|29
1639161000000|2021-12-10 18:30:00|17|16.83|16.99|16.82|17.02|16.85|16.98|16.81|32
1639161300000|2021-12-10 18:35:00|16.98|16.81|16.99|16.82|17|16.83|16.97|16.8|50
1639161600000|2021-12-10 18:40:00|17|16.83|16.98|16.81|17.01|16.84|16.98|16.81|31
1639161900000|2021-12-10 18:45:00|16.97|16.8|16.97|16.8|16.98|16.81|16.95|16.78|41
1639162200000|2021-12-10 18:50:00|16.96|16.79|16.95|16.78|16.98|16.81|16.95|16.78|84
1639162500000|2021-12-10 18:55:00|16.96|16.79|16.91|16.74|16.96|16.79|16.89|16.72|48
1639162800000|2021-12-10 19:00:00|16.9|16.73|16.87|16.7|16.92|16.75|16.87|16.7|54
1639163100000|2021-12-10 19:05:00|16.88|16.71|16.86|16.69|16.89|16.72|16.86|16.69|49
1639163400000|2021-12-10 19:10:00|16.85|16.68|16.9|16.73|17.06|16.89|16.85|16.68|56
1639163700000|2021-12-10 19:15:00|16.91|16.74|16.94|16.77|16.95|16.78|16.91|16.74|40
1639164000000|2021-12-10 19:20:00|16.95|16.78|16.97|16.8|16.98|16.81|16.92|16.75|33
1639164300000|2021-12-10 19:25:00|16.96|16.79|16.97|16.8|16.98|16.81|16.96|16.79|44
1639164600000|2021-12-10 19:30:00|16.98|16.81|16.99|16.82|17.01|16.84|16.97|16.8|38
1639164900000|2021-12-10 19:35:00|17|16.83|17.03|16.86|17.03|16.86|16.99|16.82|38
1639165200000|2021-12-10 19:40:00|17.04|16.87|16.99|16.82|17.04|16.87|16.98|16.81|38
1639165500000|2021-12-10 19:45:00|16.98|16.81|17|16.83|17.02|16.85|16.98|16.81|27
1639165800000|2021-12-10 19:50:00|16.99|16.82|16.95|16.78|17.01|16.84|16.93|16.76|35
1639166100000|2021-12-10 19:55:00|16.94|16.77|16.95|16.78|16.97|16.8|16.94|16.77|32
1639166400000|2021-12-10 20:00:00|16.94|16.77|16.97|16.8|17|16.83|16.94|16.77|34
1639166700000|2021-12-10 20:05:00|16.98|16.81|16.98|16.81|16.99|16.82|16.96|16.79|55
1639167000000|2021-12-10 20:10:00|16.99|16.82|16.99|16.82|17.03|16.86|16.98|16.81|47
1639167300000|2021-12-10 20:15:00|16.98|16.81|16.99|16.82|17|16.83|16.96|16.79|28
1639167600000|2021-12-10 20:20:00|16.98|16.81|16.93|16.76|17|16.83|16.92|16.75|46
1639167900000|2021-12-10 20:25:00|16.94|16.77|16.89|16.72|16.94|16.77|16.86|16.69|46
1639168200000|2021-12-10 20:30:00|16.88|16.71|16.92|16.75|16.93|16.76|16.88|16.71|55
1639168500000|2021-12-10 20:35:00|16.93|16.76|16.85|16.68|16.94|16.77|16.85|16.68|51
1639168800000|2021-12-10 20:40:00|16.84|16.67|16.85|16.68|16.85|16.68|16.84|16.67|42
1639169100000|2021-12-10 20:45:00|16.86|16.69|16.88|16.71|16.9|16.73|16.85|16.68|35
1639169400000|2021-12-10 20:50:00|16.89|16.72|16.88|16.71|16.91|16.74|16.87|16.7|30
1639169700000|2021-12-10 20:55:00|16.89|16.72|16.94|16.77|16.94|16.77|16.88|16.71|56
1639170000000|2021-12-10 21:00:00|16.95|16.78|16.94|16.77|16.95|16.78|16.92|16.75|52
1639170300000|2021-12-10 21:05:00|16.95|16.78|16.92|16.75|16.95|16.78|16.92|16.75|14
1639170600000|2021-12-10 21:10:00|16.91|16.74|16.93|16.76|17|16.83|16.91|16.74|39
1639170900000|2021-12-10 21:15:00|16.92|16.75|16.95|16.78|16.95|16.78|16.92|16.75|8
1639171200000|2021-12-10 21:20:00|16.96|16.79|16.96|16.79|16.97|16.8|16.95|16.78|17
1639171500000|2021-12-10 21:25:00|16.95|16.78|16.93|16.76|16.96|16.79|16.91|16.74|15
1639171800000|2021-12-10 21:30:00|16.92|16.75|16.95|16.78|16.96|16.79|16.92|16.75|16
1639172100000|2021-12-10 21:35:00|16.94|16.77|16.92|16.75|16.96|16.79|16.92|16.75|35
1639172400000|2021-12-10 21:40:00|16.91|16.74|16.92|16.75|16.93|16.76|16.9|16.73|18
1639172700000|2021-12-10 21:45:00|16.91|16.74|16.79|16.62|16.92|16.75|16.76|16.59|56
1639173000000|2021-12-10 21:50:00|16.78|16.61|16.8|16.63|16.83|16.66|16.78|16.61|57
1639173300000|2021-12-10 21:55:00|16.81|16.64|16.83|16.66|16.87|16.7|16.81|16.64|37
1639209600000|2021-12-11 08:00:00|16.76|16.59|16.76|16.59|16.85|16.68|16.75|16.58|55
1639209900000|2021-12-11 08:05:00|16.77|16.6|16.72|16.55|16.78|16.61|16.72|16.55|40
1639210200000|2021-12-11 08:10:00|16.73|16.56|16.8|16.63|16.81|16.64|16.72|16.55|38
1639210500000|2021-12-11 08:15:00|16.81|16.64|16.82|16.65|16.84|16.67|16.8|16.63|20
1639210800000|2021-12-11 08:20:00|16.83|16.66|16.84|16.67|16.87|16.7|16.82|16.65|26
1639211100000|2021-12-11 08:25:00|16.85|16.68|16.99|16.82|16.99|16.82|16.84|16.67|88
1639211400000|2021-12-11 08:30:00|16.98|16.81|16.95|16.78|17.01|16.84|16.94|16.77|85
1639211700000|2021-12-11 08:35:00|16.96|16.79|16.89|16.72|16.96|16.79|16.88|16.71|102
1639212000000|2021-12-11 08:40:00|16.88|16.71|16.9|16.73|16.91|16.74|16.87|16.7|59
1639212300000|2021-12-11 08:45:00|16.89|16.72|16.86|16.69|16.9|16.73|16.83|16.66|76
1639212600000|2021-12-11 08:50:00|16.87|16.7|16.8|16.63|16.88|16.71|16.8|16.63|41
1639212900000|2021-12-11 08:55:00|16.81|16.64|16.83|16.66|16.84|16.67|16.8|16.63|65
1639213200000|2021-12-11 09:00:00|16.84|16.67|16.8|16.63|16.85|16.68|16.8|16.63|56
1639213500000|2021-12-11 09:05:00|16.81|16.64|16.78|16.61|16.82|16.65|16.77|16.6|58
1639213800000|2021-12-11 09:10:00|16.79|16.62|16.8|16.63|16.81|16.64|16.77|16.6|24
1639214100000|2021-12-11 09:15:00|16.81|16.64|16.84|16.67|16.85|16.68|16.8|16.63|38
1639214400000|2021-12-11 09:20:00|16.85|16.68|16.86|16.69|16.87|16.7|16.85|16.68|16
1639214700000|2021-12-11 09:25:00|16.85|16.68|16.84|16.67|16.87|16.7|16.83|16.66|34
1639215000000|2021-12-11 09:30:00|16.83|16.66|16.87|16.7|16.88|16.71|16.83|16.66|41
1639215300000|2021-12-11 09:35:00|16.86|16.69|16.85|16.68|16.87|16.7|16.82|16.65|36
1639215600000|2021-12-11 09:40:00|16.86|16.69|16.87|16.7|16.87|16.7|16.84|16.67|34
1639215900000|2021-12-11 09:45:00|16.86|16.69|16.83|16.66|16.86|16.69|16.81|16.64|34
1639216200000|2021-12-11 09:50:00|16.82|16.65|16.83|16.66|16.84|16.67|16.81|16.64|22
1639216500000|2021-12-11 09:55:00|16.82|16.65|16.87|16.7|16.9|16.73|16.81|16.64|38
1639216800000|2021-12-11 10:00:00|16.86|16.69|16.88|16.71|16.9|16.73|16.85|16.68|48
1639217100000|2021-12-11 10:05:00|16.87|16.7|16.87|16.7|16.9|16.73|16.86|16.69|101
1639217400000|2021-12-11 10:10:00|16.86|16.69|16.83|16.66|16.88|16.71|16.82|16.65|22
1639217700000|2021-12-11 10:15:00|16.82|16.65|16.84|16.67|16.87|16.7|16.82|16.65|45
1639218000000|2021-12-11 10:20:00|16.85|16.68|16.86|16.69|16.87|16.7|16.84|16.67|16
1639218300000|2021-12-11 10:25:00|16.87|16.7|16.88|16.71|16.88|16.71|16.85|16.68|22
1639218600000|2021-12-11 10:30:00|16.87|16.7|16.87|16.7|16.87|16.7|16.85|16.68|31
1639218900000|2021-12-11 10:35:00|16.88|16.71|16.84|16.67|16.88|16.71|16.83|16.66|21
1639219200000|2021-12-11 10:40:00|16.85|16.68|16.85|16.68|16.87|16.7|16.84|16.67|41
1639219500000|2021-12-11 10:45:00|16.84|16.67|16.85|16.68|16.86|16.69|16.82|16.65|30
1639219800000|2021-12-11 10:50:00|16.86|16.69|16.89|16.72|16.91|16.74|16.85|16.68|48
1639220100000|2021-12-11 10:55:00|16.88|16.71|16.86|16.69|16.89|16.72|16.86|16.69|9
1639220400000|2021-12-11 11:00:00|16.87|16.7|16.86|16.69|16.87|16.7|16.85|16.68|20
1639220700000|2021-12-11 11:05:00|16.87|16.7|16.89|16.72|16.89|16.72|16.85|16.68|19
1639221000000|2021-12-11 11:10:00|16.9|16.73|16.9|16.73|16.92|16.75|16.87|16.7|52
1639221300000|2021-12-11 11:15:00|16.91|16.74|16.87|16.7|16.91|16.74|16.87|16.7|23
1639221600000|2021-12-11 11:20:00|16.86|16.69|16.81|16.64|16.88|16.71|16.8|16.63|31
1639221900000|2021-12-11 11:25:00|16.82|16.65|16.81|16.64|16.84|16.67|16.8|16.63|18
1639222200000|2021-12-11 11:30:00|16.8|16.63|16.81|16.64|16.83|16.66|16.8|16.63|12
1639222500000|2021-12-11 11:35:00|16.8|16.63|16.83|16.66|16.84|16.67|16.8|16.63|14
1639222800000|2021-12-11 11:40:00|16.84|16.67|16.84|16.67|16.85|16.68|16.82|16.65|9
1639223100000|2021-12-11 11:45:00|16.85|16.68|16.83|16.66|16.85|16.68|16.82|16.65|45
1639223400000|2021-12-11 11:50:00|16.84|16.67|16.82|16.65|16.85|16.68|16.81|16.64|35
1639223700000|2021-12-11 11:55:00|16.83|16.66|16.86|16.69|16.89|16.72|16.83|16.66|38
1639224000000|2021-12-11 12:00:00|16.87|16.7|16.89|16.72|16.89|16.72|16.83|16.66|55
1639224300000|2021-12-11 12:05:00|16.88|16.71|16.92|16.75|16.92|16.75|16.85|16.68|57
1639224600000|2021-12-11 12:10:00|16.91|16.74|16.91|16.74|16.95|16.78|16.91|16.74|20
1639224900000|2021-12-11 12:15:00|16.92|16.75|16.91|16.74|16.92|16.75|16.87|16.7|26
1639225200000|2021-12-11 12:20:00|16.92|16.75|16.92|16.75|16.94|16.77|16.91|16.74|53
1639225500000|2021-12-11 12:25:00|16.93|16.76|16.91|16.74|16.95|16.78|16.91|16.74|19
1639225800000|2021-12-11 12:30:00|16.9|16.73|16.91|16.74|16.91|16.74|16.89|16.72|10
1639226100000|2021-12-11 12:35:00|16.92|16.75|16.92|16.75|16.94|16.77|16.92|16.75|31
1639226400000|2021-12-11 12:40:00|16.93|16.76|16.95|16.78|16.95|16.78|16.91|16.74|41
1639226700000|2021-12-11 12:45:00|16.94|16.77|16.89|16.72|16.94|16.77|16.89|16.72|16
1639227000000|2021-12-11 12:50:00|16.9|16.73|16.91|16.74|16.93|16.76|16.9|16.73|40
1639227300000|2021-12-11 12:55:00|16.9|16.73|16.92|16.75|16.92|16.75|16.89|16.72|51
1639227600000|2021-12-11 13:00:00|16.91|16.74|16.86|16.69|16.93|16.76|16.86|16.69|49
1639227900000|2021-12-11 13:05:00|16.87|16.7|16.88|16.71|16.88|16.71|16.83|16.66|20
1639228200000|2021-12-11 13:10:00|16.87|16.7|16.83|16.66|16.99|16.82|16.82|16.65|102
1639228500000|2021-12-11 13:15:00|16.84|16.67|16.86|16.69|16.88|16.71|16.82|16.65|51
1639228800000|2021-12-11 13:20:00|16.87|16.7|16.91|16.74|16.91|16.74|16.86|16.69|47
1639229100000|2021-12-11 13:25:00|16.9|16.73|16.9|16.73|16.92|16.75|16.88|16.71|43
1639229400000|2021-12-11 13:30:00|16.91|16.74|16.92|16.75|16.94|16.77|16.9|16.73|42
1639229700000|2021-12-11 13:35:00|16.93|16.76|16.92|16.75|16.95|16.78|16.92|16.75|38
1639230000000|2021-12-11 13:40:00|16.91|16.74|16.88|16.71|16.91|16.74|16.88|16.71|56
1639230300000|2021-12-11 13:45:00|16.89|16.72|16.84|16.67|16.89|16.72|16.83|16.66|30
1639230600000|2021-12-11 13:50:00|16.83|16.66|16.85|16.68|16.86|16.69|16.82|16.65|31
1639230900000|2021-12-11 13:55:00|16.86|16.69|16.88|16.71|16.89|16.72|16.85|16.68|33
1639231200000|2021-12-11 14:00:00|16.87|16.7|16.87|16.7|16.92|16.75|16.87|16.7|29
1639231500000|2021-12-11 14:05:00|16.88|16.71|16.86|16.69|16.88|16.71|16.81|16.64|50
1639231800000|2021-12-11 14:10:00|16.85|16.68|16.88|16.71|16.88|16.71|16.84|16.67|12
1639232100000|2021-12-11 14:15:00|16.87|16.7|16.89|16.72|16.89|16.72|16.85|16.68|35
1639232400000|2021-12-11 14:20:00|16.88|16.71|16.9|16.73|16.92|16.75|16.88|16.71|29
1639232700000|2021-12-11 14:25:00|16.89|16.72|16.88|16.71|16.89|16.72|16.84|16.67|26
1639233000000|2021-12-11 14:30:00|16.89|16.72|16.82|16.65|16.9|16.73|16.81|16.64|36
1639233300000|2021-12-11 14:35:00|16.83|16.66|16.86|16.69|16.87|16.7|16.82|16.65|42
1639233600000|2021-12-11 14:40:00|16.87|16.7|16.91|16.74|16.91|16.74|16.87|16.7|13
1639233900000|2021-12-11 14:45:00|16.92|16.75|16.94|16.77|16.95|16.78|16.91|16.74|81
1639234200000|2021-12-11 14:50:00|16.93|16.76|16.91|16.74|16.94|16.77|16.89|16.72|69
1639234500000|2021-12-11 14:55:00|16.92|16.75|16.94|16.77|16.96|16.79|16.9|16.73|51
1639234800000|2021-12-11 15:00:00|16.95|16.78|16.99|16.82|17|16.83|16.95|16.78|41
1639235100000|2021-12-11 15:05:00|16.98|16.81|16.97|16.8|17|16.83|16.96|16.79|28
1639235400000|2021-12-11 15:10:00|16.98|16.81|16.84|16.67|16.99|16.82|16.84|16.67|41
1639235700000|2021-12-11 15:15:00|16.85|16.68|16.89|16.72|16.91|16.74|16.85|16.68|53
1639236000000|2021-12-11 15:20:00|16.88|16.71|16.88|16.71|16.89|16.72|16.84|16.67|29
1639236300000|2021-12-11 15:25:00|16.89|16.72|16.93|16.76|16.94|16.77|16.88|16.71|29
1639236600000|2021-12-11 15:30:00|16.94|16.77|16.96|16.79|16.97|16.8|16.92|16.75|17
1639236900000|2021-12-11 15:35:00|16.95|16.78|16.95|16.78|16.96|16.79|16.93|16.76|23
1639237200000|2021-12-11 15:40:00|16.94|16.77|16.93|16.76|16.95|16.78|16.93|16.76|28
1639237500000|2021-12-11 15:45:00|16.94|16.77|16.92|16.75|16.94|16.77|16.91|16.74|55
1639237800000|2021-12-11 15:50:00|16.93|16.76|16.9|16.73|16.95|16.78|16.9|16.73|56
1639238100000|2021-12-11 15:55:00|16.91|16.74|16.95|16.78|16.96|16.79|16.91|16.74|67
1639238400000|2021-12-11 16:00:00|16.96|16.79|16.96|16.79|16.97|16.8|16.91|16.74|61
1639238700000|2021-12-11 16:05:00|16.95|16.78|16.96|16.79|17.05|16.88|16.95|16.78|42
1639239000000|2021-12-11 16:10:00|16.95|16.78|17.01|16.84|17.01|16.84|16.94|16.77|51
1639239300000|2021-12-11 16:15:00|17|16.83|17.02|16.85|17.03|16.86|16.99|16.82|53
1639239600000|2021-12-11 16:20:00|17.01|16.84|17.03|16.86|17.05|16.88|17.01|16.84|51
1639239900000|2021-12-11 16:25:00|17.04|16.87|17.05|16.88|17.07|16.9|17.03|16.86|64
1639240200000|2021-12-11 16:30:00|17.06|16.89|17.01|16.84|17.09|16.92|17|16.83|59
1639240500000|2021-12-11 16:35:00|17.02|16.85|17.05|16.88|17.05|16.88|17.01|16.84|30
1639240800000|2021-12-11 16:40:00|17.04|16.87|17.04|16.87|17.06|16.89|17.03|16.86|19
1639241100000|2021-12-11 16:45:00|17.03|16.86|16.99|16.82|17.04|16.87|16.97|16.8|28
1639241400000|2021-12-11 16:50:00|16.98|16.81|16.98|16.81|17|16.83|16.97|16.8|42
1639241700000|2021-12-11 16:55:00|16.99|16.82|16.95|16.78|16.99|16.82|16.94|16.77|23
1639242000000|2021-12-11 17:00:00|16.96|16.79|16.92|16.75|16.97|16.8|16.92|16.75|39
1639242300000|2021-12-11 17:05:00|16.91|16.74|16.92|16.75|16.94|16.77|16.89|16.72|54
1639242600000|2021-12-11 17:10:00|16.93|16.76|16.92|16.75|16.95|16.78|16.92|16.75|32
1639242900000|2021-12-11 17:15:00|16.93|16.76|16.94|16.77|16.95|16.78|16.91|16.74|40
1639243200000|2021-12-11 17:20:00|16.93|16.76|16.94|16.77|16.96|16.79|16.92|16.75|82
1639243500000|2021-12-11 17:25:00|16.95|16.78|16.95|16.78|16.96|16.79|16.93|16.76|17
1639243800000|2021-12-11 17:30:00|16.96|16.79|16.94|16.77|16.97|16.8|16.93|16.76|21
1639244100000|2021-12-11 17:35:00|16.95|16.78|16.92|16.75|16.95|16.78|16.92|16.75|14
1639244400000|2021-12-11 17:40:00|16.93|16.76|16.92|16.75|16.93|16.76|16.91|16.74|18
1639244700000|2021-12-11 17:45:00|16.93|16.76|16.92|16.75|16.93|16.76|16.9|16.73|44
1639245000000|2021-12-11 17:50:00|16.93|16.76|16.91|16.74|16.93|16.76|16.9|16.73|35
1639245300000|2021-12-11 17:55:00|16.9|16.73|16.94|16.77|16.96|16.79|16.9|16.73|35
1639245600000|2021-12-11 18:00:00|16.95|16.78|16.95|16.78|16.95|16.78|16.93|16.76|51
1639245900000|2021-12-11 18:05:00|16.94|16.77|16.92|16.75|16.96|16.79|16.92|16.75|47
1639246200000|2021-12-11 18:10:00|16.93|16.76|16.91|16.74|16.95|16.78|16.89|16.72|53
1639246500000|2021-12-11 18:15:00|16.9|16.73|16.9|16.73|16.93|16.76|16.9|16.73|27
1639246800000|2021-12-11 18:20:00|16.91|16.74|16.89|16.72|16.91|16.74|16.88|16.71|31
1639247100000|2021-12-11 18:25:00|16.88|16.71|16.88|16.71|16.9|16.73|16.88|16.71|13
1639247400000|2021-12-11 18:30:00|16.89|16.72|16.89|16.72|16.91|16.74|16.89|16.72|19
1639247700000|2021-12-11 18:35:00|16.9|16.73|16.92|16.75|16.93|16.76|16.89|16.72|39
1639248000000|2021-12-11 18:40:00|16.91|16.74|16.89|16.72|16.92|16.75|16.88|16.71|31
1639248300000|2021-12-11 18:45:00|16.88|16.71|16.91|16.74|16.92|16.75|16.88|16.71|32
1639248600000|2021-12-11 18:50:00|16.92|16.75|16.9|16.73|16.92|16.75|16.88|16.71|51
1639248900000|2021-12-11 18:55:00|16.89|16.72|16.87|16.7|16.89|16.72|16.86|16.69|11
1639249200000|2021-12-11 19:00:00|16.86|16.69|16.86|16.69|16.87|16.7|16.85|16.68|9
1639249500000|2021-12-11 19:05:00|16.85|16.68|16.88|16.71|16.89|16.72|16.85|16.68|36
1639249800000|2021-12-11 19:10:00|16.89|16.72|16.87|16.7|16.9|16.73|16.87|16.7|11
1639250100000|2021-12-11 19:15:00|16.86|16.69|16.86|16.69|16.87|16.7|16.84|16.67|23
1639250400000|2021-12-11 19:20:00|16.85|16.68|16.86|16.69|16.87|16.7|16.85|16.68|18
1639250700000|2021-12-11 19:25:00|16.85|16.68|16.83|16.66|16.85|16.68|16.82|16.65|35
1639251000000|2021-12-11 19:30:00|16.84|16.67|16.82|16.65|16.84|16.67|16.8|16.63|33
1639251300000|2021-12-11 19:35:00|16.81|16.64|16.8|16.63|16.81|16.64|16.77|16.6|24
1639251600000|2021-12-11 19:40:00|16.81|16.64|16.79|16.62|16.82|16.65|16.78|16.61|21
1639251900000|2021-12-11 19:45:00|16.8|16.63|16.79|16.62|16.81|16.64|16.78|16.61|14
1639252200000|2021-12-11 19:50:00|16.78|16.61|16.77|16.6|16.8|16.63|16.76|16.59|18
1639252500000|2021-12-11 19:55:00|16.76|16.59|16.75|16.58|16.77|16.6|16.73|16.56|30
1639252800000|2021-12-11 20:00:00|16.76|16.59|16.77|16.6|16.79|16.62|16.75|16.58|32
1639253100000|2021-12-11 20:05:00|16.78|16.61|16.76|16.59|16.78|16.61|16.75|16.58|25
1639253400000|2021-12-11 20:10:00|16.77|16.6|16.76|16.59|16.77|16.6|16.74|16.57|24
1639253700000|2021-12-11 20:15:00|16.77|16.6|16.79|16.62|16.79|16.62|16.75|16.58|17
1639254000000|2021-12-11 20:20:00|16.78|16.61|16.79|16.62|16.79|16.62|16.77|16.6|8
1639254300000|2021-12-11 20:25:00|16.78|16.61|16.79|16.62|16.81|16.64|16.76|16.59|36
1639254600000|2021-12-11 20:30:00|16.78|16.61|16.82|16.65|16.84|16.67|16.77|16.6|31
1639254900000|2021-12-11 20:35:00|16.81|16.64|16.83|16.66|16.84|16.67|16.81|16.64|27
1639255200000|2021-12-11 20:40:00|16.82|16.65|16.84|16.67|16.85|16.68|16.82|16.65|21
1639255500000|2021-12-11 20:45:00|16.83|16.66|16.81|16.64|16.83|16.66|16.8|16.63|23
1639255800000|2021-12-11 20:50:00|16.8|16.63|16.83|16.66|16.84|16.67|16.8|16.63|16
1639256100000|2021-12-11 20:55:00|16.84|16.67|16.79|16.62|16.84|16.67|16.78|16.61|28
1639256400000|2021-12-11 21:00:00|16.78|16.61|16.75|16.58|16.79|16.62|16.75|16.58|14
1639256700000|2021-12-11 21:05:00|16.76|16.59|16.74|16.57|16.76|16.59|16.73|16.56|13
1639257000000|2021-12-11 21:10:00|16.75|16.58|16.74|16.57|16.75|16.58|16.74|16.57|14
1639257300000|2021-12-11 21:15:00|16.75|16.58|16.77|16.6|16.77|16.6|16.74|16.57|15
1639257600000|2021-12-11 21:20:00|16.78|16.61|16.8|16.63|16.81|16.64|16.77|16.6|31
1639257900000|2021-12-11 21:25:00|16.79|16.62|16.77|16.6|16.8|16.63|16.77|16.6|17
1639258200000|2021-12-11 21:30:00|16.78|16.61|16.75|16.58|16.8|16.63|16.75|16.58|16
1639258500000|2021-12-11 21:35:00|16.74|16.57|16.75|16.58|16.75|16.58|16.73|16.56|28
1639258800000|2021-12-11 21:40:00|16.76|16.59|16.77|16.6|16.77|16.6|16.73|16.56|18
1639259100000|2021-12-11 21:45:00|16.76|16.59|16.79|16.62|16.81|16.64|16.76|16.59|10
1639259400000|2021-12-11 21:50:00|16.8|16.63|16.81|16.64|16.81|16.64|16.79|16.62|22
1639259700000|2021-12-11 21:55:00|16.82|16.65|16.82|16.65|16.85|16.68|16.8|16.63|66
1639260000000|2021-12-11 22:00:00|16.81|16.64|16.84|16.67|16.85|16.68|16.81|16.64|48
1639260300000|2021-12-11 22:05:00|16.83|16.66|16.83|16.66|16.84|16.67|16.81|16.64|37
1639260600000|2021-12-11 22:10:00|16.84|16.67|16.86|16.69|16.86|16.69|16.83|16.66|13
1639260900000|2021-12-11 22:15:00|16.85|16.68|16.84|16.67|16.85|16.68|16.83|16.66|8
1639261200000|2021-12-11 22:20:00|16.85|16.68|16.87|16.7|16.87|16.7|16.81|16.64|11
1639261500000|2021-12-11 22:25:00|16.88|16.71|16.86|16.69|16.88|16.71|16.85|16.68|19
1639261800000|2021-12-11 22:30:00|16.85|16.68|16.85|16.68|16.86|16.69|16.85|16.68|9
1639262100000|2021-12-11 22:35:00|16.86|16.69|16.86|16.69|16.86|16.69|16.85|16.68|5
1639262400000|2021-12-11 22:40:00|16.87|16.7|16.88|16.71|16.89|16.72|16.86|16.69|14
1639262700000|2021-12-11 22:45:00|16.87|16.7|16.86|16.69|16.87|16.7|16.86|16.69|2
1639263000000|2021-12-11 22:50:00|16.87|16.7|16.87|16.7|16.88|16.71|16.87|16.7|5
1639263600000|2021-12-11 23:00:00|16.86|16.69|16.88|16.71|16.88|16.71|16.86|16.69|9
1639263900000|2021-12-11 23:05:00|16.89|16.72|16.94|16.77|16.95|16.78|16.89|16.72|10
1639264200000|2021-12-11 23:10:00|16.93|16.76|16.93|16.76|17|16.83|16.92|16.75|35
1639264500000|2021-12-11 23:15:00|16.92|16.75|16.94|16.77|16.95|16.78|16.91|16.74|43
1639264800000|2021-12-11 23:20:00|16.93|16.76|16.97|16.8|16.97|16.8|16.92|16.75|43
1639265100000|2021-12-11 23:25:00|16.96|16.79|17|16.83|17|16.83|16.95|16.78|33
1639265400000|2021-12-11 23:30:00|16.99|16.82|17|16.83|17.02|16.85|16.97|16.8|30
1639265700000|2021-12-11 23:35:00|16.99|16.82|16.94|16.77|17|16.83|16.93|16.76|54
1639266000000|2021-12-11 23:40:00|16.93|16.76|16.94|16.77|16.95|16.78|16.9|16.73|46
1639266300000|2021-12-11 23:45:00|16.95|16.78|16.96|16.79|16.97|16.8|16.94|16.77|16
1639266600000|2021-12-11 23:50:00|16.95|16.78|16.98|16.81|16.98|16.81|16.95|16.78|28
1639266900000|2021-12-11 23:55:00|16.97|16.8|16.98|16.81|16.99|16.82|16.95|16.78|32
1639267200000|2021-12-12 00:00:00|16.99|16.82|16.99|16.82|17|16.83|16.97|16.8|27
1639267500000|2021-12-12 00:05:00|16.98|16.81|16.99|16.82|17.02|16.85|16.95|16.78|24
1639267800000|2021-12-12 00:10:00|16.98|16.81|16.97|16.8|17|16.83|16.96|16.79|38
1639268100000|2021-12-12 00:15:00|16.96|16.79|16.98|16.81|16.99|16.82|16.96|16.79|23
1639268400000|2021-12-12 00:20:00|16.97|16.8|16.99|16.82|17.02|16.85|16.97|16.8|47
1639268700000|2021-12-12 00:25:00|16.98|16.81|16.97|16.8|17.01|16.84|16.96|16.79|16
1639269000000|2021-12-12 00:30:00|16.96|16.79|16.91|16.74|16.97|16.8|16.89|16.72|58
1639269300000|2021-12-12 00:35:00|16.9|16.73|16.88|16.71|16.92|16.75|16.87|16.7|56
1639269600000|2021-12-12 00:40:00|16.89|16.72|16.89|16.72|16.91|16.74|16.87|16.7|55
1639269900000|2021-12-12 00:45:00|16.88|16.71|16.91|16.74|16.92|16.75|16.87|16.7|22
1639270200000|2021-12-12 00:50:00|16.9|16.73|16.9|16.73|16.91|16.74|16.88|16.71|65
1639270500000|2021-12-12 00:55:00|16.91|16.74|16.96|16.79|16.96|16.79|16.9|16.73|52
1639270800000|2021-12-12 01:00:00|16.95|16.78|16.96|16.79|16.98|16.81|16.94|16.77|34
1639271100000|2021-12-12 01:05:00|16.97|16.8|17|16.83|17.01|16.84|16.96|16.79|14
1639271400000|2021-12-12 01:10:00|16.99|16.82|17.05|16.88|17.05|16.88|16.97|16.8|19
1639271700000|2021-12-12 01:15:00|17.06|16.89|17.02|16.85|17.06|16.89|17.02|16.85|9
1639272000000|2021-12-12 01:20:00|17.01|16.84|16.92|16.75|17.01|16.84|16.92|16.75|34
1639272300000|2021-12-12 01:25:00|16.93|16.76|16.95|16.78|16.96|16.79|16.9|16.73|31
1639272600000|2021-12-12 01:30:00|16.94|16.77|16.95|16.78|16.95|16.78|16.91|16.74|42
1639272900000|2021-12-12 01:35:00|16.94|16.77|16.93|16.76|16.96|16.79|16.92|16.75|60
1639273200000|2021-12-12 01:40:00|16.94|16.77|16.94|16.77|16.95|16.78|16.93|16.76|51
1639273500000|2021-12-12 01:45:00|16.95|16.78|16.92|16.75|16.95|16.78|16.91|16.74|42
1639273800000|2021-12-12 01:50:00|16.91|16.74|16.9|16.73|16.92|16.75|16.89|16.72|38
1639274100000|2021-12-12 01:55:00|16.91|16.74|16.9|16.73|16.91|16.74|16.89|16.72|36
1639274400000|2021-12-12 02:00:00|16.89|16.72|16.89|16.72|16.91|16.74|16.88|16.71|41
1639274700000|2021-12-12 02:05:00|16.9|16.73|16.89|16.72|16.91|16.74|16.88|16.71|16
1639275000000|2021-12-12 02:10:00|16.9|16.73|16.87|16.7|16.9|16.73|16.87|16.7|16
1639275300000|2021-12-12 02:15:00|16.88|16.71|16.88|16.71|16.92|16.75|16.88|16.71|78
1639275600000|2021-12-12 02:20:00|16.87|16.7|16.89|16.72|16.9|16.73|16.87|16.7|33
1639275900000|2021-12-12 02:25:00|16.9|16.73|16.9|16.73|16.91|16.74|16.89|16.72|47
1639276200000|2021-12-12 02:30:00|16.89|16.72|16.93|16.76|16.94|16.77|16.89|16.72|87
1639276500000|2021-12-12 02:35:00|16.94|16.77|16.92|16.75|16.94|16.77|16.91|16.74|31
1639276800000|2021-12-12 02:40:00|16.93|16.76|16.94|16.77|16.94|16.77|16.93|16.76|20
1639277100000|2021-12-12 02:45:00|16.93|16.76|16.92|16.75|16.95|16.78|16.91|16.74|22
1639277400000|2021-12-12 02:50:00|16.91|16.74|16.87|16.7|16.91|16.74|16.86|16.69|23
1639277700000|2021-12-12 02:55:00|16.88|16.71|16.86|16.69|16.88|16.71|16.85|16.68|17
1639278000000|2021-12-12 03:00:00|16.87|16.7|16.86|16.69|16.88|16.71|16.86|16.69|16
1639278300000|2021-12-12 03:05:00|16.85|16.68|16.85|16.68|16.87|16.7|16.85|16.68|15
1639278600000|2021-12-12 03:10:00|16.84|16.67|16.86|16.69|16.86|16.69|16.83|16.66|17
1639278900000|2021-12-12 03:15:00|16.85|16.68|16.86|16.69|16.86|16.69|16.85|16.68|24
1639279200000|2021-12-12 03:20:00|16.87|16.7|16.87|16.7|16.88|16.71|16.85|16.68|15
1639279500000|2021-12-12 03:25:00|16.88|16.71|16.87|16.7|16.88|16.71|16.86|16.69|10
1639279800000|2021-12-12 03:30:00|16.88|16.71|16.89|16.72|16.9|16.73|16.88|16.71|16
1639280100000|2021-12-12 03:35:00|16.9|16.73|16.91|16.74|16.91|16.74|16.88|16.71|16
1639280400000|2021-12-12 03:40:00|16.9|16.73|16.92|16.75|16.93|16.76|16.89|16.72|43
1639280700000|2021-12-12 03:45:00|16.93|16.76|16.9|16.73|16.93|16.76|16.9|16.73|34
1639281000000|2021-12-12 03:50:00|16.89|16.72|16.9|16.73|16.91|16.74|16.89|16.72|16
1639281300000|2021-12-12 03:55:00|16.89|16.72|16.89|16.72|16.91|16.74|16.89|16.72|9
1639281600000|2021-12-12 04:00:00|16.9|16.73|16.85|16.68|16.9|16.73|16.84|16.67|14
1639281900000|2021-12-12 04:05:00|16.84|16.67|16.85|16.68|16.87|16.7|16.84|16.67|14
1639282200000|2021-12-12 04:10:00|16.86|16.69|16.85|16.68|16.87|16.7|16.85|16.68|20
1639282500000|2021-12-12 04:15:00|16.86|16.69|16.89|16.72|16.89|16.72|16.84|16.67|22
1639282800000|2021-12-12 04:20:00|16.9|16.73|16.86|16.69|16.9|16.73|16.86|16.69|19
1639283100000|2021-12-12 04:25:00|16.87|16.7|16.87|16.7|16.89|16.72|16.86|16.69|19
1639283400000|2021-12-12 04:30:00|16.86|16.69|16.88|16.71|16.9|16.73|16.86|16.69|27
1639283700000|2021-12-12 04:35:00|16.89|16.72|16.87|16.7|16.89|16.72|16.85|16.68|13
1639284000000|2021-12-12 04:40:00|16.88|16.71|16.83|16.66|16.89|16.72|16.83|16.66|19
1639284300000|2021-12-12 04:45:00|16.84|16.67|16.79|16.62|16.85|16.68|16.78|16.61|52
1639284600000|2021-12-12 04:50:00|16.8|16.63|16.79|16.62|16.8|16.63|16.76|16.59|22
1639284900000|2021-12-12 04:55:00|16.8|16.63|16.82|16.65|16.84|16.67|16.8|16.63|32
1639285200000|2021-12-12 05:00:00|16.81|16.64|16.86|16.69|16.86|16.69|16.8|16.63|46
1639285500000|2021-12-12 05:05:00|16.85|16.68|16.87|16.7|16.87|16.7|16.84|16.67|33
1639285800000|2021-12-12 05:10:00|16.86|16.69|16.85|16.68|16.88|16.71|16.85|16.68|34
1639286100000|2021-12-12 05:15:00|16.86|16.69|16.87|16.7|16.87|16.7|16.85|16.68|26
1639286400000|2021-12-12 05:20:00|16.86|16.69|16.9|16.73|16.91|16.74|16.86|16.69|25
1639286700000|2021-12-12 05:25:00|16.89|16.72|16.87|16.7|16.89|16.72|16.85|16.68|35
1639287000000|2021-12-12 05:30:00|16.86|16.69|16.87|16.7|16.89|16.72|16.85|16.68|22
1639287300000|2021-12-12 05:35:00|16.86|16.69|16.85|16.68|16.86|16.69|16.84|16.67|10
1639287600000|2021-12-12 05:40:00|16.84|16.67|16.85|16.68|16.88|16.71|16.84|16.67|24
1639287900000|2021-12-12 05:45:00|16.84|16.67|16.83|16.66|16.84|16.67|16.83|16.66|20
1639288200000|2021-12-12 05:50:00|16.84|16.67|16.8|16.63|16.84|16.67|16.8|16.63|7
1639288500000|2021-12-12 05:55:00|16.81|16.64|16.82|16.65|16.82|16.65|16.8|16.63|6
1639288800000|2021-12-12 06:00:00|16.81|16.64|16.82|16.65|16.84|16.67|16.8|16.63|20
1639289100000|2021-12-12 06:05:00|16.83|16.66|16.83|16.66|16.84|16.67|16.83|16.66|3
1639289400000|2021-12-12 06:10:00|16.84|16.67|16.83|16.66|16.85|16.68|16.83|16.66|34
1639289700000|2021-12-12 06:15:00|16.84|16.67|16.83|16.66|16.86|16.69|16.82|16.65|40
1639290000000|2021-12-12 06:20:00|16.82|16.65|16.84|16.67|16.86|16.69|16.82|16.65|37
1639290300000|2021-12-12 06:25:00|16.83|16.66|16.85|16.68|16.85|16.68|16.83|16.66|27
1639290600000|2021-12-12 06:30:00|16.86|16.69|16.87|16.7|16.87|16.7|16.85|16.68|22
1639290900000|2021-12-12 06:35:00|16.86|16.69|16.86|16.69|16.88|16.71|16.86|16.69|31
1639291200000|2021-12-12 06:40:00|16.87|16.7|16.89|16.72|16.9|16.73|16.86|16.69|21
1639291500000|2021-12-12 06:45:00|16.88|16.71|16.87|16.7|16.88|16.71|16.87|16.7|4
1639291800000|2021-12-12 06:50:00|16.88|16.71|16.87|16.7|16.88|16.71|16.87|16.7|8
1639292100000|2021-12-12 06:55:00|16.88|16.71|16.92|16.75|16.92|16.75|16.87|16.7|12
1639292400000|2021-12-12 07:00:00|16.91|16.74|16.91|16.74|16.95|16.78|16.91|16.74|17
1639292700000|2021-12-12 07:05:00|16.9|16.73|16.89|16.72|16.9|16.73|16.88|16.71|10
1639293000000|2021-12-12 07:10:00|16.88|16.71|16.86|16.69|16.88|16.71|16.86|16.69|11
1639293300000|2021-12-12 07:15:00|16.87|16.7|16.9|16.73|16.9|16.73|16.87|16.7|8
1639293600000|2021-12-12 07:20:00|16.89|16.72|16.89|16.72|16.9|16.73|16.89|16.72|9
1639293900000|2021-12-12 07:25:00|16.9|16.73|16.94|16.77|16.94|16.77|16.9|16.73|17
1639294200000|2021-12-12 07:30:00|16.93|16.76|16.91|16.74|16.93|16.76|16.9|16.73|26
1639294500000|2021-12-12 07:35:00|16.9|16.73|16.94|16.77|16.94|16.77|16.9|16.73|5
1639294800000|2021-12-12 07:40:00|16.93|16.76|16.92|16.75|16.93|16.76|16.91|16.74|8
1639295100000|2021-12-12 07:45:00|16.93|16.76|16.91|16.74|16.94|16.77|16.91|16.74|5
1639295400000|2021-12-12 07:50:00|16.9|16.73|16.9|16.73|16.91|16.74|16.89|16.72|11
1639295700000|2021-12-12 07:55:00|16.91|16.74|16.92|16.75|16.92|16.75|16.91|16.74|10
1639296000000|2021-12-12 08:00:00|16.93|16.76|16.89|16.72|16.93|16.76|16.89|16.72|15
1639296300000|2021-12-12 08:05:00|16.9|16.73|16.89|16.72|16.91|16.74|16.88|16.71|26
1639296600000|2021-12-12 08:10:00|16.88|16.71|16.91|16.74|16.91|16.74|16.88|16.71|24
1639296900000|2021-12-12 08:15:00|16.9|16.73|16.89|16.72|16.92|16.75|16.89|16.72|12
1639297200000|2021-12-12 08:20:00|16.9|16.73|16.89|16.72|16.91|16.74|16.89|16.72|6
1639297500000|2021-12-12 08:25:00|16.88|16.71|16.87|16.7|16.89|16.72|16.86|16.69|18
1639297800000|2021-12-12 08:30:00|16.86|16.69|16.86|16.69|16.87|16.7|16.86|16.69|5
1639298100000|2021-12-12 08:35:00|16.85|16.68|16.83|16.66|16.87|16.7|16.82|16.65|9
1639298400000|2021-12-12 08:40:00|16.82|16.65|16.83|16.66|16.84|16.67|16.81|16.64|16
1639298700000|2021-12-12 08:45:00|16.84|16.67|16.81|16.64|16.84|16.67|16.77|16.6|50
1639299000000|2021-12-12 08:50:00|16.82|16.65|16.83|16.66|16.84|16.67|16.81|16.64|12
1639299300000|2021-12-12 08:55:00|16.82|16.65|16.81|16.64|16.83|16.66|16.81|16.64|12
1639299600000|2021-12-12 09:00:00|16.82|16.65|16.82|16.65|16.83|16.66|16.81|16.64|5
1639299900000|2021-12-12 09:05:00|16.83|16.66|16.84|16.67|16.85|16.68|16.83|16.66|12
1639300200000|2021-12-12 09:10:00|16.83|16.66|16.81|16.64|16.84|16.67|16.81|16.64|11
1639300500000|2021-12-12 09:15:00|16.8|16.63|16.83|16.66|16.84|16.67|16.79|16.62|12
1639300800000|2021-12-12 09:20:00|16.84|16.67|16.86|16.69|16.87|16.7|16.84|16.67|9
1639301100000|2021-12-12 09:25:00|16.85|16.68|16.85|16.68|16.86|16.69|16.83|16.66|13
1639301400000|2021-12-12 09:30:00|16.84|16.67|16.83|16.66|16.84|16.67|16.82|16.65|18
1639301700000|2021-12-12 09:35:00|16.82|16.65|16.81|16.64|16.83|16.66|16.81|16.64|16
1639302000000|2021-12-12 09:40:00|16.8|16.63|16.8|16.63|16.81|16.64|16.79|16.62|17
1639302300000|2021-12-12 09:45:00|16.81|16.64|16.74|16.57|16.81|16.64|16.72|16.55|48
1639302600000|2021-12-12 09:50:00|16.75|16.58|16.73|16.56|16.78|16.61|16.72|16.55|37
1639302900000|2021-12-12 09:55:00|16.72|16.55|16.72|16.55|16.75|16.58|16.71|16.54|27
1639303200000|2021-12-12 10:00:00|16.73|16.56|16.71|16.54|16.75|16.58|16.71|16.54|27
1639303500000|2021-12-12 10:05:00|16.7|16.53|16.69|16.52|16.72|16.55|16.68|16.51|32
1639303800000|2021-12-12 10:10:00|16.68|16.51|16.68|16.51|16.71|16.54|16.66|16.49|24
1639304100000|2021-12-12 10:15:00|16.67|16.5|16.71|16.54|16.71|16.54|16.67|16.5|15
1639304400000|2021-12-12 10:20:00|16.72|16.55|16.71|16.54|16.75|16.58|16.7|16.53|14
1639304700000|2021-12-12 10:25:00|16.72|16.55|16.75|16.58|16.75|16.58|16.72|16.55|22
1639305000000|2021-12-12 10:30:00|16.74|16.57|16.75|16.58|16.77|16.6|16.73|16.56|38
1639305300000|2021-12-12 10:35:00|16.74|16.57|16.73|16.56|16.75|16.58|16.7|16.53|24
1639305600000|2021-12-12 10:40:00|16.72|16.55|16.73|16.56|16.74|16.57|16.72|16.55|28
1639305900000|2021-12-12 10:45:00|16.74|16.57|16.73|16.56|16.75|16.58|16.72|16.55|18
1639306200000|2021-12-12 10:50:00|16.72|16.55|16.73|16.56|16.73|16.56|16.7|16.53|16
1639306500000|2021-12-12 10:55:00|16.74|16.57|16.75|16.58|16.76|16.59|16.73|16.56|20
1639306800000|2021-12-12 11:00:00|16.76|16.59|16.73|16.56|16.78|16.61|16.73|16.56|52
1639307100000|2021-12-12 11:05:00|16.72|16.55|16.75|16.58|16.75|16.58|16.72|16.55|28
1639307400000|2021-12-12 11:10:00|16.76|16.59|16.78|16.61|16.79|16.62|16.74|16.57|39
1639307700000|2021-12-12 11:15:00|16.77|16.6|16.77|16.6|16.79|16.62|16.76|16.59|39
1639308000000|2021-12-12 11:20:00|16.78|16.61|16.8|16.63|16.81|16.64|16.77|16.6|41
1639308300000|2021-12-12 11:25:00|16.79|16.62|16.79|16.62|16.8|16.63|16.79|16.62|9
1639308600000|2021-12-12 11:30:00|16.8|16.63|16.79|16.62|16.8|16.63|16.78|16.61|42
1639308900000|2021-12-12 11:35:00|16.8|16.63|16.79|16.62|16.8|16.63|16.79|16.62|20
1639309200000|2021-12-12 11:40:00|16.8|16.63|16.86|16.69|16.87|16.7|16.8|16.63|47
1639309500000|2021-12-12 11:45:00|16.87|16.7|16.85|16.68|16.89|16.72|16.84|16.67|41
1639309800000|2021-12-12 11:50:00|16.84|16.67|16.82|16.65|16.85|16.68|16.8|16.63|23
1639310100000|2021-12-12 11:55:00|16.81|16.64|16.83|16.66|16.84|16.67|16.8|16.63|13
1639310400000|2021-12-12 12:00:00|16.84|16.67|16.84|16.67|16.86|16.69|16.83|16.66|9
1639310700000|2021-12-12 12:05:00|16.85|16.68|16.82|16.65|16.85|16.68|16.8|16.63|20
1639311000000|2021-12-12 12:10:00|16.83|16.66|16.86|16.69|16.9|16.73|16.83|16.66|38
1639311300000|2021-12-12 12:15:00|16.85|16.68|16.87|16.7|16.89|16.72|16.84|16.67|31
1639311600000|2021-12-12 12:20:00|16.88|16.71|16.85|16.68|16.9|16.73|16.85|16.68|38
1639311900000|2021-12-12 12:25:00|16.84|16.67|16.85|16.68|16.87|16.7|16.82|16.65|46
1639312200000|2021-12-12 12:30:00|16.86|16.69|16.85|16.68|16.88|16.71|16.85|16.68|30
1639312500000|2021-12-12 12:35:00|16.86|16.69|16.83|16.66|16.86|16.69|16.82|16.65|34
1639312800000|2021-12-12 12:40:00|16.84|16.67|16.83|16.66|16.84|16.67|16.82|16.65|22
1639313100000|2021-12-12 12:45:00|16.84|16.67|16.84|16.67|16.85|16.68|16.82|16.65|41
1639313400000|2021-12-12 12:50:00|16.83|16.66|16.82|16.65|16.85|16.68|16.82|16.65|16
1639313700000|2021-12-12 12:55:00|16.81|16.64|16.81|16.64|16.82|16.65|16.8|16.63|23
1639314000000|2021-12-12 13:00:00|16.82|16.65|16.81|16.64|16.82|16.65|16.81|16.64|12
1639314300000|2021-12-12 13:05:00|16.82|16.65|16.85|16.68|16.85|16.68|16.81|16.64|44
1639314600000|2021-12-12 13:10:00|16.86|16.69|16.84|16.67|16.86|16.69|16.84|16.67|21
1639314900000|2021-12-12 13:15:00|16.85|16.68|16.82|16.65|16.86|16.69|16.82|16.65|16
1639315200000|2021-12-12 13:20:00|16.83|16.66|16.82|16.65|16.83|16.66|16.81|16.64|36
1639315500000|2021-12-12 13:25:00|16.81|16.64|16.83|16.66|16.84|16.67|16.81|16.64|27
1639315800000|2021-12-12 13:30:00|16.84|16.67|16.85|16.68|16.86|16.69|16.83|16.66|12
1639316100000|2021-12-12 13:35:00|16.86|16.69|16.83|16.66|16.86|16.69|16.82|16.65|12
1639316400000|2021-12-12 13:40:00|16.84|16.67|16.86|16.69|16.87|16.7|16.83|16.66|19
1639316700000|2021-12-12 13:45:00|16.85|16.68|16.84|16.67|16.85|16.68|16.83|16.66|4
1639317000000|2021-12-12 13:50:00|16.83|16.66|16.84|16.67|16.85|16.68|16.83|16.66|32
1639317300000|2021-12-12 13:55:00|16.83|16.66|16.87|16.7|16.89|16.72|16.83|16.66|37
1639317600000|2021-12-12 14:00:00|16.88|16.71|16.88|16.71|16.89|16.72|16.85|16.68|21
1639317900000|2021-12-12 14:05:00|16.89|16.72|16.9|16.73|16.9|16.73|16.88|16.71|20
1639318200000|2021-12-12 14:10:00|16.91|16.74|16.91|16.74|16.92|16.75|16.9|16.73|39
1639318500000|2021-12-12 14:15:00|16.92|16.75|16.91|16.74|16.92|16.75|16.9|16.73|38
1639318800000|2021-12-12 14:20:00|16.92|16.75|16.89|16.72|16.92|16.75|16.89|16.72|18
1639319100000|2021-12-12 14:25:00|16.88|16.71|16.86|16.69|16.88|16.71|16.85|16.68|21
1639319400000|2021-12-12 14:30:00|16.85|16.68|16.84|16.67|16.86|16.69|16.84|16.67|30
1639319700000|2021-12-12 14:35:00|16.83|16.66|16.86|16.69|16.87|16.7|16.83|16.66|26
1639320000000|2021-12-12 14:40:00|16.87|16.7|16.88|16.71|16.89|16.72|16.86|16.69|34
1639320300000|2021-12-12 14:45:00|16.89|16.72|16.89|16.72|16.9|16.73|16.87|16.7|37
1639320600000|2021-12-12 14:50:00|16.9|16.73|16.89|16.72|16.92|16.75|16.89|16.72|36
1639320900000|2021-12-12 14:55:00|16.9|16.73|16.9|16.73|16.9|16.73|16.88|16.71|29
1639321200000|2021-12-12 15:00:00|16.89|16.72|16.86|16.69|16.89|16.72|16.86|16.69|22
1639321500000|2021-12-12 15:05:00|16.87|16.7|16.86|16.69|16.88|16.71|16.85|16.68|36
1639321800000|2021-12-12 15:10:00|16.85|16.68|16.86|16.69|16.86|16.69|16.83|16.66|27
1639322100000|2021-12-12 15:15:00|16.85|16.68|16.83|16.66|16.86|16.69|16.81|16.64|13
1639322400000|2021-12-12 15:20:00|16.84|16.67|16.84|16.67|16.86|16.69|16.83|16.66|13
1639322700000|2021-12-12 15:25:00|16.85|16.68|16.84|16.67|16.86|16.69|16.83|16.66|18
1639323000000|2021-12-12 15:30:00|16.83|16.66|16.81|16.64|16.83|16.66|16.81|16.64|3
1639323300000|2021-12-12 15:35:00|16.8|16.63|16.82|16.65|16.83|16.66|16.8|16.63|11
1639323600000|2021-12-12 15:40:00|16.83|16.66|16.82|16.65|16.83|16.66|16.82|16.65|12
1639323900000|2021-12-12 15:45:00|16.81|16.64|16.79|16.62|16.82|16.65|16.78|16.61|11
1639324200000|2021-12-12 15:50:00|16.8|16.63|16.8|16.63|16.82|16.65|16.78|16.61|15
1639324500000|2021-12-12 15:55:00|16.81|16.64|16.8|16.63|16.81|16.64|16.79|16.62|10
1639324800000|2021-12-12 16:00:00|16.81|16.64|16.86|16.69|16.86|16.69|16.78|16.61|20
1639325100000|2021-12-12 16:05:00|16.85|16.68|16.81|16.64|16.85|16.68|16.79|16.62|23
1639325400000|2021-12-12 16:10:00|16.82|16.65|16.81|16.64|16.82|16.65|16.79|16.62|48
1639325700000|2021-12-12 16:15:00|16.82|16.65|16.89|16.72|16.89|16.72|16.81|16.64|22
1639326000000|2021-12-12 16:20:00|16.88|16.71|17.15|16.98|17.22|17.05|16.88|16.71|105
1639326300000|2021-12-12 16:25:00|17.16|16.99|17.08|16.91|17.16|16.99|17.07|16.9|46
1639326600000|2021-12-12 16:30:00|17.07|16.9|17.04|16.87|17.15|16.98|17.01|16.84|62
1639326900000|2021-12-12 16:35:00|17.05|16.88|17.07|16.9|17.07|16.9|17.04|16.87|25
1639327200000|2021-12-12 16:40:00|17.06|16.89|17.02|16.85|17.06|16.89|17.01|16.84|35
1639327500000|2021-12-12 16:45:00|17.03|16.86|16.97|16.8|17.06|16.89|16.92|16.75|62
1639327800000|2021-12-12 16:50:00|16.98|16.81|17.01|16.84|17.03|16.86|16.97|16.8|32
1639328100000|2021-12-12 16:55:00|17.02|16.85|17.01|16.84|17.05|16.88|17|16.83|38
1639328400000|2021-12-12 17:00:00|17.02|16.85|17.17|17|17.19|17.02|16.99|16.82|95
1639328700000|2021-12-12 17:05:00|17.18|17.01|17.07|16.9|17.19|17.02|17.05|16.88|79
1639329000000|2021-12-12 17:10:00|17.06|16.89|17.1|16.93|17.11|16.94|17.06|16.89|75
1639329300000|2021-12-12 17:15:00|17.09|16.92|17.11|16.94|17.16|16.99|17.09|16.92|120
1639329600000|2021-12-12 17:20:00|17.12|16.95|17.11|16.94|17.16|16.99|17.11|16.94|54
1639329900000|2021-12-12 17:25:00|17.1|16.93|17.13|16.96|17.13|16.96|17.1|16.93|36
1639330200000|2021-12-12 17:30:00|17.14|16.97|17.13|16.96|17.15|16.98|17.04|16.87|56
1639330500000|2021-12-12 17:35:00|17.14|16.97|17.12|16.95|17.14|16.97|17.07|16.9|45
1639330800000|2021-12-12 17:40:00|17.13|16.96|17.13|16.96|17.15|16.98|17.12|16.95|37
1639331100000|2021-12-12 17:45:00|17.14|16.97|17.19|17.02|17.21|17.04|17.13|16.96|64
1639331400000|2021-12-12 17:50:00|17.18|17.01|17.22|17.05|17.22|17.05|17.17|17|39
1639331700000|2021-12-12 17:55:00|17.21|17.04|17.22|17.05|17.23|17.06|17.19|17.02|48
1639332000000|2021-12-12 18:00:00|17.23|17.06|17.23|17.06|17.27|17.1|17.22|17.05|44
1639332300000|2021-12-12 18:05:00|17.24|17.07|17.3|17.13|17.3|17.13|17.23|17.06|61
1639332600000|2021-12-12 18:10:00|17.31|17.14|17.32|17.15|17.35|17.18|17.29|17.12|112
1639332900000|2021-12-12 18:15:00|17.33|17.16|17.3|17.13|17.33|17.16|17.28|17.11|50
1639333200000|2021-12-12 18:20:00|17.29|17.12|17.31|17.14|17.31|17.14|17.28|17.11|45
1639333500000|2021-12-12 18:25:00|17.3|17.13|17.27|17.1|17.31|17.14|17.25|17.08|42
1639333800000|2021-12-12 18:30:00|17.28|17.11|17.28|17.11|17.31|17.14|17.27|17.1|61
1639334100000|2021-12-12 18:35:00|17.27|17.1|17.26|17.09|17.28|17.11|17.24|17.07|74
1639334400000|2021-12-12 18:40:00|17.25|17.08|17.24|17.07|17.27|17.1|17.23|17.06|60
1639334700000|2021-12-12 18:45:00|17.23|17.06|17.2|17.03|17.24|17.07|17.19|17.02|32
1639335000000|2021-12-12 18:50:00|17.21|17.04|17.21|17.04|17.22|17.05|17.17|17|39
1639335300000|2021-12-12 18:55:00|17.2|17.03|17.22|17.05|17.23|17.06|17.19|17.02|29
1639335600000|2021-12-12 19:00:00|17.23|17.06|17.26|17.09|17.27|17.1|17.23|17.06|72
1639335900000|2021-12-12 19:05:00|17.25|17.08|17.23|17.06|17.25|17.08|17.21|17.04|35
1639336200000|2021-12-12 19:10:00|17.24|17.07|17.22|17.05|17.24|17.07|17.21|17.04|25
1639336500000|2021-12-12 19:15:00|17.23|17.06|17.2|17.03|17.23|17.06|17.19|17.02|42
1639336800000|2021-12-12 19:20:00|17.19|17.02|17.23|17.06|17.27|17.1|17.19|17.02|66
1639337100000|2021-12-12 19:25:00|17.22|17.05|17.2|17.03|17.22|17.05|17.17|17|45
1639337400000|2021-12-12 19:30:00|17.21|17.04|17.22|17.05|17.23|17.06|17.2|17.03|32
1639337700000|2021-12-12 19:35:00|17.23|17.06|17.2|17.03|17.24|17.07|17.2|17.03|22
1639338000000|2021-12-12 19:40:00|17.21|17.04|17.19|17.02|17.22|17.05|17.18|17.01|37
1639338300000|2021-12-12 19:45:00|17.18|17.01|17.16|16.99|17.18|17.01|17.15|16.98|29
1639338600000|2021-12-12 19:50:00|17.17|17|17.16|16.99|17.18|17.01|17.15|16.98|18
1639338900000|2021-12-12 19:55:00|17.17|17|17.15|16.98|17.17|17|17.15|16.98|9
1639339200000|2021-12-12 20:00:00|17.16|16.99|17.17|17|17.17|17|17.13|16.96|30
1639339500000|2021-12-12 20:05:00|17.16|16.99|17.21|17.04|17.22|17.05|17.16|16.99|50
1639339800000|2021-12-12 20:10:00|17.22|17.05|17.2|17.03|17.22|17.05|17.19|17.02|21
1639340100000|2021-12-12 20:15:00|17.21|17.04|17.21|17.04|17.22|17.05|17.2|17.03|31
1639340400000|2021-12-12 20:20:00|17.2|17.03|17.22|17.05|17.22|17.05|17.2|17.03|43
1639340700000|2021-12-12 20:25:00|17.21|17.04|17.21|17.04|17.23|17.06|17.19|17.02|15
1639341000000|2021-12-12 20:30:00|17.22|17.05|17.22|17.05|17.23|17.06|17.21|17.04|21
1639341300000|2021-12-12 20:35:00|17.21|17.04|17.2|17.03|17.21|17.04|17.19|17.02|6
1639341600000|2021-12-12 20:40:00|17.19|17.02|17.29|17.12|17.37|17.2|17.19|17.02|72
1639341900000|2021-12-12 20:45:00|17.28|17.11|17.27|17.1|17.34|17.17|17.23|17.06|84
1639342200000|2021-12-12 20:50:00|17.28|17.11|17.27|17.1|17.28|17.11|17.22|17.05|43
1639342500000|2021-12-12 20:55:00|17.28|17.11|17.23|17.06|17.28|17.11|17.22|17.05|28
1639342800000|2021-12-12 21:00:00|17.24|17.07|17.18|17.01|17.25|17.08|17.17|17|35
1639343100000|2021-12-12 21:05:00|17.19|17.02|17.2|17.03|17.21|17.04|17.18|17.01|12
1639343400000|2021-12-12 21:10:00|17.21|17.04|17.2|17.03|17.22|17.05|17.19|17.02|12
1639343700000|2021-12-12 21:15:00|17.21|17.04|17.21|17.04|17.22|17.05|17.21|17.04|11
1639344000000|2021-12-12 21:20:00|17.22|17.05|17.17|17|17.22|17.05|17.13|16.96|23
1639344300000|2021-12-12 21:25:00|17.16|16.99|17.16|16.99|17.17|17|17.15|16.98|17
1639344600000|2021-12-12 21:30:00|17.17|17|17.16|16.99|17.17|17|17.13|16.96|18
1639344900000|2021-12-12 21:35:00|17.15|16.98|17.15|16.98|17.16|16.99|17.12|16.95|17
1639345200000|2021-12-12 21:40:00|17.14|16.97|17.14|16.97|17.14|16.97|17.11|16.94|27
1639345500000|2021-12-12 21:45:00|17.15|16.98|17.13|16.96|17.18|17.01|17.13|16.96|23
1639345800000|2021-12-12 21:50:00|17.14|16.97|17.13|16.96|17.15|16.98|17.11|16.94|46
1639346100000|2021-12-12 21:55:00|17.14|16.97|17.14|16.97|17.16|16.99|17.13|16.96|13
1639346400000|2021-12-12 22:00:00|17.15|16.98|17.15|16.98|17.16|16.99|17.14|16.97|19
1639346700000|2021-12-12 22:05:00|17.16|16.99|17.15|16.98|17.16|16.99|17.13|16.96|12
1639347000000|2021-12-12 22:10:00|17.14|16.97|17.15|16.98|17.16|16.99|17.14|16.97|14
1639347300000|2021-12-12 22:15:00|17.16|16.99|17.16|16.99|17.17|17|17.14|16.97|17
1639347600000|2021-12-12 22:20:00|17.17|17|17.17|17|17.17|17|17.11|16.94|21
1639347900000|2021-12-12 22:25:00|17.16|16.99|17.16|16.99|17.19|17.02|17.15|16.98|15
1639348200000|2021-12-12 22:30:00|17.17|17|17.17|17|17.17|17|17.16|16.99|3
1639348500000|2021-12-12 22:35:00|17.16|16.99|17.16|16.99|17.17|17|17.15|16.98|7
1639348800000|2021-12-12 22:40:00|17.17|17|17.16|16.99|17.17|17|17.15|16.98|8
1639349100000|2021-12-12 22:45:00|17.15|16.98|17.16|16.99|17.17|17|17.15|16.98|8
1639349400000|2021-12-12 22:50:00|17.17|17|17.15|16.98|17.17|17|17.15|16.98|9
1639349700000|2021-12-12 22:55:00|17.16|16.99|17.2|17.03|17.2|17.03|17.15|16.98|23
1639350000000|2021-12-12 23:00:00|17.19|17.02|17.17|17|17.2|17.03|17.15|16.98|21
1639350300000|2021-12-12 23:05:00|17.18|17.01|17.19|17.02|17.21|17.04|17.17|17|42
1639350600000|2021-12-12 23:10:00|17.2|17.03|17.15|16.98|17.2|17.03|17.15|16.98|16
1639350900000|2021-12-12 23:15:00|17.14|16.97|17.16|16.99|17.17|17|17.14|16.97|29
1639351200000|2021-12-12 23:20:00|17.17|17|17.15|16.98|17.17|17|17.14|16.97|31
1639351500000|2021-12-12 23:25:00|17.16|16.99|17.17|17|17.17|17|17.15|16.98|14
1639351800000|2021-12-12 23:30:00|17.16|16.99|17.1|16.93|17.16|16.99|17.1|16.93|69
1639352100000|2021-12-12 23:35:00|17.11|16.94|17.07|16.9|17.12|16.95|17.05|16.88|33
1639352400000|2021-12-12 23:40:00|17.08|16.91|17.07|16.9|17.09|16.92|17.05|16.88|18
1639352700000|2021-12-12 23:45:00|17.08|16.91|17.06|16.89|17.08|16.91|17.04|16.87|31
1639353000000|2021-12-12 23:50:00|17.07|16.9|17.07|16.9|17.09|16.92|17.07|16.9|25
1639353300000|2021-12-12 23:55:00|17.06|16.89|17.06|16.89|17.07|16.9|17.04|16.87|51
1639353600000|2021-12-13 00:00:00|17.05|16.88|17.12|16.95|17.13|16.96|17.05|16.88|46
1639353900000|2021-12-13 00:05:00|17.11|16.94|17.1|16.93|17.12|16.95|17.08|16.91|44
1639354200000|2021-12-13 00:10:00|17.11|16.94|17.11|16.94|17.12|16.95|17.09|16.92|31
1639354500000|2021-12-13 00:15:00|17.12|16.95|17.08|16.91|17.13|16.96|17.06|16.89|31
1639354800000|2021-12-13 00:20:00|17.09|16.92|17.03|16.86|17.09|16.92|17|16.83|44
1639355100000|2021-12-13 00:25:00|17.02|16.85|17.04|16.87|17.04|16.87|16.98|16.81|95
1639355400000|2021-12-13 00:30:00|17.03|16.86|17.01|16.84|17.03|16.86|16.99|16.82|59
1639355700000|2021-12-13 00:35:00|17|16.83|16.99|16.82|17.01|16.84|16.96|16.79|54
1639356000000|2021-12-13 00:40:00|17|16.83|17.01|16.84|17.02|16.85|16.97|16.8|58
1639356300000|2021-12-13 00:45:00|17.02|16.85|16.98|16.81|17.02|16.85|16.97|16.8|19
1639356600000|2021-12-13 00:50:00|16.97|16.8|16.94|16.77|17|16.83|16.93|16.76|42
1639356900000|2021-12-13 00:55:00|16.93|16.76|16.94|16.77|16.97|16.8|16.93|16.76|48
1639357200000|2021-12-13 01:00:00|16.93|16.76|16.88|16.71|16.93|16.76|16.86|16.69|72
1639357500000|2021-12-13 01:05:00|16.89|16.72|16.81|16.64|16.89|16.72|16.81|16.64|61
1639357800000|2021-12-13 01:10:00|16.8|16.63|16.72|16.55|16.8|16.63|16.7|16.53|71
1639358100000|2021-12-13 01:15:00|16.71|16.54|16.72|16.55|16.73|16.56|16.69|16.52|56
1639358400000|2021-12-13 01:20:00|16.71|16.54|16.69|16.52|16.72|16.55|16.67|16.5|47
1639358700000|2021-12-13 01:25:00|16.7|16.53|16.63|16.46|16.7|16.53|16.59|16.42|74
1639359000000|2021-12-13 01:30:00|16.62|16.45|16.64|16.47|16.68|16.51|16.59|16.42|65
1639359300000|2021-12-13 01:35:00|16.63|16.46|16.61|16.44|16.66|16.49|16.61|16.44|41
1639359600000|2021-12-13 01:40:00|16.6|16.43|16.61|16.44|16.62|16.45|16.57|16.4|104
1639359900000|2021-12-13 01:45:00|16.6|16.43|16.6|16.43|16.64|16.47|16.59|16.42|43
1639360200000|2021-12-13 01:50:00|16.61|16.44|16.55|16.38|16.63|16.46|16.55|16.38|49
1639360500000|2021-12-13 01:55:00|16.54|16.37|16.48|16.31|16.56|16.39|16.48|16.31|59
1639360800000|2021-12-13 02:00:00|16.47|16.3|16.52|16.35|16.53|16.36|16.44|16.27|70
1639361100000|2021-12-13 02:05:00|16.53|16.36|16.55|16.38|16.57|16.4|16.52|16.35|37
1639361400000|2021-12-13 02:10:00|16.54|16.37|16.53|16.36|16.55|16.38|16.52|16.35|58
1639361700000|2021-12-13 02:15:00|16.54|16.37|16.53|16.36|16.55|16.38|16.5|16.33|47
1639362000000|2021-12-13 02:20:00|16.54|16.37|16.52|16.35|16.57|16.4|16.52|16.35|27
1639362300000|2021-12-13 02:25:00|16.51|16.34|16.52|16.35|16.53|16.36|16.5|16.33|30
1639362600000|2021-12-13 02:30:00|16.51|16.34|16.49|16.32|16.52|16.35|16.49|16.32|39
1639362900000|2021-12-13 02:35:00|16.5|16.33|16.49|16.32|16.5|16.33|16.42|16.25|36
1639363200000|2021-12-13 02:40:00|16.48|16.31|16.5|16.33|16.52|16.35|16.48|16.31|25
1639363500000|2021-12-13 02:45:00|16.51|16.34|16.52|16.35|16.54|16.37|16.51|16.34|26
1639363800000|2021-12-13 02:50:00|16.51|16.34|16.54|16.37|16.54|16.37|16.51|16.34|32
1639364100000|2021-12-13 02:55:00|16.55|16.38|16.57|16.4|16.59|16.42|16.55|16.38|35
1639364400000|2021-12-13 03:00:00|16.56|16.39|16.55|16.38|16.57|16.4|16.54|16.37|42
1639364700000|2021-12-13 03:05:00|16.54|16.37|16.59|16.42|16.59|16.42|16.54|16.37|22
1639365000000|2021-12-13 03:10:00|16.58|16.41|16.63|16.46|16.65|16.48|16.57|16.4|28
1639365300000|2021-12-13 03:15:00|16.64|16.47|16.61|16.44|16.66|16.49|16.6|16.43|30
1639365600000|2021-12-13 03:20:00|16.62|16.45|16.64|16.47|16.64|16.47|16.6|16.43|29
1639365900000|2021-12-13 03:25:00|16.63|16.46|16.65|16.48|16.66|16.49|16.62|16.45|31
1639366200000|2021-12-13 03:30:00|16.64|16.47|16.66|16.49|16.68|16.51|16.63|16.46|91
1639366500000|2021-12-13 03:35:00|16.65|16.48|16.65|16.48|16.65|16.48|16.61|16.44|31
1639366800000|2021-12-13 03:40:00|16.64|16.47|16.65|16.48|16.66|16.49|16.64|16.47|34
1639367100000|2021-12-13 03:45:00|16.64|16.47|16.64|16.47|16.65|16.48|16.62|16.45|21
1639367400000|2021-12-13 03:50:00|16.63|16.46|16.61|16.44|16.63|16.46|16.6|16.43|21
1639367700000|2021-12-13 03:55:00|16.6|16.43|16.59|16.42|16.62|16.45|16.59|16.42|20
1639368000000|2021-12-13 04:00:00|16.58|16.41|16.6|16.43|16.62|16.45|16.58|16.41|32
1639368300000|2021-12-13 04:05:00|16.59|16.42|16.62|16.45|16.62|16.45|16.59|16.42|16
1639368600000|2021-12-13 04:10:00|16.61|16.44|16.67|16.5|16.67|16.5|16.6|16.43|15
1639368900000|2021-12-13 04:15:00|16.66|16.49|16.62|16.45|16.66|16.49|16.61|16.44|15
1639369200000|2021-12-13 04:20:00|16.63|16.46|16.64|16.47|16.66|16.49|16.63|16.46|26
1639369500000|2021-12-13 04:25:00|16.63|16.46|16.65|16.48|16.67|16.5|16.63|16.46|21
1639369800000|2021-12-13 04:30:00|16.64|16.47|16.66|16.49|16.66|16.49|16.63|16.46|27
1639370100000|2021-12-13 04:35:00|16.65|16.48|16.66|16.49|16.68|16.51|16.64|16.47|34
1639370400000|2021-12-13 04:40:00|16.65|16.48|16.66|16.49|16.67|16.5|16.64|16.47|20
1639370700000|2021-12-13 04:45:00|16.67|16.5|16.67|16.5|16.67|16.5|16.65|16.48|21
1639371000000|2021-12-13 04:50:00|16.66|16.49|16.7|16.53|16.7|16.53|16.65|16.48|15
1639371300000|2021-12-13 04:55:00|16.69|16.52|16.68|16.51|16.71|16.54|16.68|16.51|32
1639371600000|2021-12-13 05:00:00|16.69|16.52|16.68|16.51|16.69|16.52|16.66|16.49|24
1639371900000|2021-12-13 05:05:00|16.67|16.5|16.69|16.52|16.7|16.53|16.66|16.49|41
1639372200000|2021-12-13 05:10:00|16.68|16.51|16.68|16.51|16.68|16.51|16.67|16.5|11
1639372500000|2021-12-13 05:15:00|16.67|16.5|16.69|16.52|16.69|16.52|16.64|16.47|21
1639372800000|2021-12-13 05:20:00|16.68|16.51|16.62|16.45|16.68|16.51|16.62|16.45|27
1639373100000|2021-12-13 05:25:00|16.63|16.46|16.62|16.45|16.64|16.47|16.61|16.44|14
1639373400000|2021-12-13 05:30:00|16.63|16.46|16.62|16.45|16.64|16.47|16.6|16.43|22
1639373700000|2021-12-13 05:35:00|16.63|16.46|16.62|16.45|16.63|16.46|16.6|16.43|12
1639374000000|2021-12-13 05:40:00|16.63|16.46|16.63|16.46|16.65|16.48|16.63|16.46|19
1639374300000|2021-12-13 05:45:00|16.64|16.47|16.71|16.54|16.72|16.55|16.64|16.47|45
1639374600000|2021-12-13 05:50:00|16.7|16.53|16.7|16.53|16.72|16.55|16.69|16.52|43
1639374900000|2021-12-13 05:55:00|16.69|16.52|16.71|16.54|16.71|16.54|16.69|16.52|25
1639375200000|2021-12-13 06:00:00|16.7|16.53|16.71|16.54|16.72|16.55|16.68|16.51|29
1639375500000|2021-12-13 06:05:00|16.7|16.53|16.71|16.54|16.71|16.54|16.7|16.53|8
1639375800000|2021-12-13 06:10:00|16.7|16.53|16.69|16.52|16.71|16.54|16.69|16.52|4
1639376100000|2021-12-13 06:15:00|16.7|16.53|16.69|16.52|16.71|16.54|16.69|16.52|12
1639376400000|2021-12-13 06:20:00|16.68|16.51|16.67|16.5|16.68|16.51|16.65|16.48|16
1639376700000|2021-12-13 06:25:00|16.68|16.51|16.64|16.47|16.68|16.51|16.62|16.45|21
1639377000000|2021-12-13 06:30:00|16.65|16.48|16.62|16.45|16.65|16.48|16.59|16.42|46
1639377300000|2021-12-13 06:35:00|16.63|16.46|16.65|16.48|16.68|16.51|16.62|16.45|29
1639377600000|2021-12-13 06:40:00|16.64|16.47|16.62|16.45|16.65|16.48|16.61|16.44|39
1639377900000|2021-12-13 06:45:00|16.61|16.44|16.6|16.43|16.62|16.45|16.59|16.42|30
1639378200000|2021-12-13 06:50:00|16.59|16.42|16.58|16.41|16.61|16.44|16.58|16.41|44
1639378500000|2021-12-13 06:55:00|16.57|16.4|16.56|16.39|16.58|16.41|16.53|16.36|32
1639378800000|2021-12-13 07:00:00|16.55|16.38|16.58|16.41|16.6|16.43|16.54|16.37|38
1639379100000|2021-12-13 07:05:00|16.59|16.42|16.57|16.4|16.59|16.42|16.54|16.37|46
1639379400000|2021-12-13 07:10:00|16.56|16.39|16.54|16.37|16.57|16.4|16.52|16.35|43
1639379700000|2021-12-13 07:15:00|16.53|16.36|16.56|16.39|16.59|16.42|16.53|16.36|48
1639380000000|2021-12-13 07:20:00|16.55|16.38|16.59|16.42|16.61|16.44|16.55|16.38|41
1639380300000|2021-12-13 07:25:00|16.58|16.41|16.61|16.44|16.61|16.44|16.57|16.4|76
1639380600000|2021-12-13 07:30:00|16.6|16.43|16.61|16.44|16.62|16.45|16.6|16.43|28
1639380900000|2021-12-13 07:35:00|16.6|16.43|16.55|16.38|16.61|16.44|16.55|16.38|44
1639381200000|2021-12-13 07:40:00|16.56|16.39|16.49|16.32|16.56|16.39|16.48|16.31|89
1639381500000|2021-12-13 07:45:00|16.48|16.31|16.48|16.31|16.51|16.34|16.48|16.31|17
1639381800000|2021-12-13 07:50:00|16.47|16.3|16.49|16.32|16.51|16.34|16.46|16.29|25
1639382100000|2021-12-13 07:55:00|16.48|16.31|16.49|16.32|16.51|16.34|16.47|16.3|30
1639382400000|2021-12-13 08:00:00|16.48|16.31|16.48|16.31|16.52|16.35|16.48|16.31|17
1639382700000|2021-12-13 08:05:00|16.49|16.32|16.43|16.26|16.53|16.36|16.38|16.21|96
1639383000000|2021-12-13 08:10:00|16.44|16.27|16.55|16.38|16.57|16.4|16.43|16.26|82
1639383300000|2021-12-13 08:15:00|16.54|16.37|16.58|16.41|16.59|16.42|16.53|16.36|19
1639383600000|2021-12-13 08:20:00|16.59|16.42|16.56|16.39|16.6|16.43|16.56|16.39|36
1639383900000|2021-12-13 08:25:00|16.55|16.38|16.56|16.39|16.57|16.4|16.54|16.37|16
1639384200000|2021-12-13 08:30:00|16.57|16.4|16.62|16.45|16.64|16.47|16.57|16.4|36
1639384500000|2021-12-13 08:35:00|16.61|16.44|16.58|16.41|16.62|16.45|16.57|16.4|36
1639384800000|2021-12-13 08:40:00|16.59|16.42|16.62|16.45|16.63|16.46|16.58|16.41|46
1639385100000|2021-12-13 08:45:00|16.61|16.44|16.61|16.44|16.63|16.46|16.58|16.41|33
1639385400000|2021-12-13 08:50:00|16.6|16.43|16.62|16.45|16.64|16.47|16.58|16.41|25
1639385700000|2021-12-13 08:55:00|16.63|16.46|16.59|16.42|16.63|16.46|16.57|16.4|43
1639386000000|2021-12-13 09:00:00|16.58|16.41|16.57|16.4|16.61|16.44|16.57|16.4|46
1639386300000|2021-12-13 09:05:00|16.58|16.41|16.53|16.36|16.58|16.41|16.53|16.36|34
1639386600000|2021-12-13 09:10:00|16.52|16.35|16.55|16.38|16.56|16.39|16.52|16.35|42
1639386900000|2021-12-13 09:15:00|16.54|16.37|16.53|16.36|16.55|16.38|16.5|16.33|22
1639387200000|2021-12-13 09:20:00|16.54|16.37|16.55|16.38|16.55|16.38|16.52|16.35|26
1639387500000|2021-12-13 09:25:00|16.54|16.37|16.53|16.36|16.54|16.37|16.51|16.34|32
1639387800000|2021-12-13 09:30:00|16.52|16.35|16.5|16.33|16.52|16.35|16.49|16.32|39
1639388100000|2021-12-13 09:35:00|16.49|16.32|16.51|16.34|16.51|16.34|16.47|16.3|39
1639388400000|2021-12-13 09:40:00|16.52|16.35|16.53|16.36|16.54|16.37|16.48|16.31|30
1639388700000|2021-12-13 09:45:00|16.54|16.37|16.54|16.37|16.54|16.37|16.52|16.35|31
1639389000000|2021-12-13 09:50:00|16.53|16.36|16.54|16.37|16.57|16.4|16.53|16.36|30
1639389300000|2021-12-13 09:55:00|16.55|16.38|16.53|16.36|16.55|16.38|16.52|16.35|37
1639389600000|2021-12-13 10:00:00|16.52|16.35|16.54|16.37|16.57|16.4|16.51|16.34|71
1639389900000|2021-12-13 10:05:00|16.53|16.36|16.52|16.35|16.53|16.36|16.45|16.28|40
1639390200000|2021-12-13 10:10:00|16.53|16.36|16.51|16.34|16.53|16.36|16.5|16.33|17
1639390500000|2021-12-13 10:15:00|16.5|16.33|16.5|16.33|16.53|16.36|16.48|16.31|27
1639390800000|2021-12-13 10:20:00|16.49|16.32|16.51|16.34|16.51|16.34|16.47|16.3|35
1639391100000|2021-12-13 10:25:00|16.52|16.35|16.51|16.34|16.52|16.35|16.5|16.33|14
1639391400000|2021-12-13 10:30:00|16.5|16.33|16.5|16.33|16.55|16.38|16.5|16.33|21
1639391700000|2021-12-13 10:35:00|16.51|16.34|16.53|16.36|16.54|16.37|16.47|16.3|35
1639392000000|2021-12-13 10:40:00|16.54|16.37|16.55|16.38|16.55|16.38|16.52|16.35|46
1639392300000|2021-12-13 10:45:00|16.54|16.37|16.53|16.36|16.58|16.41|16.53|16.36|24
1639392600000|2021-12-13 10:50:00|16.54|16.37|16.52|16.35|16.54|16.37|16.5|16.33|31
1639392900000|2021-12-13 10:55:00|16.51|16.34|16.55|16.38|16.55|16.38|16.51|16.34|29
1639393200000|2021-12-13 11:00:00|16.54|16.37|16.55|16.38|16.57|16.4|16.51|16.34|34
1639393500000|2021-12-13 11:05:00|16.56|16.39|16.58|16.41|16.59|16.42|16.54|16.37|35
1639393800000|2021-12-13 11:10:00|16.57|16.4|16.58|16.41|16.59|16.42|16.55|16.38|20
1639394100000|2021-12-13 11:15:00|16.59|16.42|16.6|16.43|16.61|16.44|16.56|16.39|36
1639394400000|2021-12-13 11:20:00|16.59|16.42|16.6|16.43|16.61|16.44|16.58|16.41|72
1639394700000|2021-12-13 11:25:00|16.59|16.42|16.56|16.39|16.6|16.43|16.56|16.39|24
1639395000000|2021-12-13 11:30:00|16.57|16.4|16.6|16.43|16.63|16.46|16.56|16.39|80
1639395300000|2021-12-13 11:35:00|16.59|16.42|16.6|16.43|16.6|16.43|16.59|16.42|26
1639395600000|2021-12-13 11:40:00|16.61|16.44|16.59|16.42|16.61|16.44|16.58|16.41|23
1639395900000|2021-12-13 11:45:00|16.58|16.41|16.57|16.4|16.6|16.43|16.57|16.4|14
1639396200000|2021-12-13 11:50:00|16.58|16.41|16.58|16.41|16.59|16.42|16.56|16.39|31
1639396500000|2021-12-13 11:55:00|16.59|16.42|16.59|16.42|16.61|16.44|16.57|16.4|17
1639396800000|2021-12-13 12:00:00|16.58|16.41|16.57|16.4|16.59|16.42|16.57|16.4|36
1639397100000|2021-12-13 12:05:00|16.58|16.41|16.61|16.44|16.62|16.45|16.57|16.4|26
1639397400000|2021-12-13 12:10:00|16.6|16.43|16.62|16.45|16.63|16.46|16.58|16.41|37
1639397700000|2021-12-13 12:15:00|16.61|16.44|16.61|16.44|16.64|16.47|16.6|16.43|47
1639398000000|2021-12-13 12:20:00|16.6|16.43|16.64|16.47|16.66|16.49|16.59|16.42|37
1639398300000|2021-12-13 12:25:00|16.63|16.46|16.6|16.43|16.64|16.47|16.6|16.43|20
1639398600000|2021-12-13 12:30:00|16.61|16.44|16.59|16.42|16.61|16.44|16.58|16.41|29
1639398900000|2021-12-13 12:35:00|16.58|16.41|16.54|16.37|16.59|16.42|16.54|16.37|35
1639399200000|2021-12-13 12:40:00|16.53|16.36|16.53|16.36|16.54|16.37|16.52|16.35|25
1639399500000|2021-12-13 12:45:00|16.52|16.35|16.51|16.34|16.53|16.36|16.49|16.32|42
1639399800000|2021-12-13 12:50:00|16.5|16.33|16.48|16.31|16.53|16.36|16.48|16.31|27
1639400100000|2021-12-13 12:55:00|16.47|16.3|16.48|16.31|16.5|16.33|16.46|16.29|22
1639400400000|2021-12-13 13:00:00|16.47|16.3|16.47|16.3|16.48|16.31|16.41|16.24|33
1639400700000|2021-12-13 13:05:00|16.46|16.29|16.44|16.27|16.49|16.32|16.43|16.26|45
1639401000000|2021-12-13 13:10:00|16.43|16.26|16.4|16.23|16.44|16.27|16.38|16.21|70
1639401300000|2021-12-13 13:15:00|16.39|16.22|16.35|16.18|16.42|16.25|16.35|16.18|71
1639401600000|2021-12-13 13:20:00|16.34|16.17|16.37|16.2|16.37|16.2|16.27|16.1|92
1639401900000|2021-12-13 13:25:00|16.38|16.21|16.37|16.2|16.42|16.25|16.37|16.2|77
1639402200000|2021-12-13 13:30:00|16.36|16.19|16.42|16.25|16.44|16.27|16.36|16.19|61
1639402500000|2021-12-13 13:35:00|16.43|16.26|16.39|16.22|16.44|16.27|16.38|16.21|69
1639402800000|2021-12-13 13:40:00|16.4|16.23|16.44|16.27|16.47|16.3|16.4|16.23|43
1639403100000|2021-12-13 13:45:00|16.43|16.26|16.42|16.25|16.43|16.26|16.4|16.23|22
1639403400000|2021-12-13 13:50:00|16.43|16.26|16.45|16.28|16.46|16.29|16.42|16.25|69
1639403700000|2021-12-13 13:55:00|16.44|16.27|16.44|16.27|16.46|16.29|16.43|16.26|53
1639404000000|2021-12-13 14:00:00|16.43|16.26|16.39|16.22|16.44|16.27|16.38|16.21|81
1639404300000|2021-12-13 14:05:00|16.38|16.21|16.31|16.14|16.39|16.22|16.28|16.11|79
1639404600000|2021-12-13 14:10:00|16.32|16.15|16.28|16.11|16.34|16.17|16.28|16.11|77
1639404900000|2021-12-13 14:15:00|16.29|16.12|16.16|15.99|16.29|16.12|16.14|15.97|140
1639405200000|2021-12-13 14:20:00|16.17|16|16.11|15.94|16.2|16.03|16.09|15.92|117
1639405500000|2021-12-13 14:25:00|16.12|15.95|16.17|16|16.17|16|16.07|15.9|74
1639405800000|2021-12-13 14:30:00|16.16|15.99|16.11|15.94|16.2|16.03|16.09|15.92|110
1639406100000|2021-12-13 14:35:00|16.1|15.93|16.1|15.93|16.16|15.99|16.09|15.92|57
1639406400000|2021-12-13 14:40:00|16.11|15.94|16.13|15.96|16.18|16.01|16.11|15.94|51
1639406700000|2021-12-13 14:45:00|16.12|15.95|16.2|16.03|16.21|16.04|16.12|15.95|62
1639407000000|2021-12-13 14:50:00|16.19|16.02|16.19|16.02|16.25|16.08|16.17|16|47
1639407300000|2021-12-13 14:55:00|16.18|16.01|16.22|16.05|16.25|16.08|16.17|16|51
1639407600000|2021-12-13 15:00:00|16.21|16.04|16.15|15.98|16.22|16.05|16.15|15.98|49
1639407900000|2021-12-13 15:05:00|16.16|15.99|16.16|15.99|16.18|16.01|16.12|15.95|53
1639408200000|2021-12-13 15:10:00|16.15|15.98|16.05|15.88|16.15|15.98|15.98|15.81|106
1639408500000|2021-12-13 15:15:00|16.04|15.87|16|15.83|16.05|15.88|16|15.83|101
1639408800000|2021-12-13 15:20:00|16.01|15.84|15.82|15.65|16.04|15.87|15.81|15.64|106
1639409100000|2021-12-13 15:25:00|15.81|15.64|15.9|15.73|15.9|15.73|15.73|15.56|106
1639409400000|2021-12-13 15:30:00|15.89|15.72|15.81|15.64|15.9|15.73|15.81|15.64|65
1639409700000|2021-12-13 15:35:00|15.82|15.65|15.97|15.8|15.98|15.81|15.82|15.65|86
1639410000000|2021-12-13 15:40:00|15.96|15.79|15.97|15.8|16.03|15.86|15.94|15.77|74
1639410300000|2021-12-13 15:45:00|15.98|15.81|15.85|15.68|15.99|15.82|15.85|15.68|76
1639410600000|2021-12-13 15:50:00|15.86|15.69|15.83|15.66|15.88|15.71|15.82|15.65|84
1639410900000|2021-12-13 15:55:00|15.82|15.65|15.9|15.73|15.9|15.73|15.76|15.59|113
1639411200000|2021-12-13 16:00:00|15.89|15.72|15.94|15.77|16.04|15.87|15.81|15.64|168
1639411500000|2021-12-13 16:05:00|15.93|15.76|16.02|15.85|16.08|15.91|15.93|15.76|126
1639411800000|2021-12-13 16:10:00|16.03|15.86|16.01|15.84|16.04|15.87|15.92|15.75|106
1639412100000|2021-12-13 16:15:00|16.02|15.85|15.96|15.79|16.03|15.86|15.94|15.77|112
1639412400000|2021-12-13 16:20:00|15.95|15.78|15.82|15.65|15.96|15.79|15.81|15.64|84
1639412700000|2021-12-13 16:25:00|15.81|15.64|15.89|15.72|15.96|15.79|15.75|15.58|153
1639413000000|2021-12-13 16:30:00|15.88|15.71|15.83|15.66|15.95|15.78|15.8|15.63|83
1639413300000|2021-12-13 16:35:00|15.82|15.65|15.86|15.69|15.91|15.74|15.81|15.64|91
1639413600000|2021-12-13 16:40:00|15.87|15.7|15.9|15.73|15.91|15.74|15.84|15.67|113
1639413900000|2021-12-13 16:45:00|15.91|15.74|15.93|15.76|15.97|15.8|15.91|15.74|71
1639414200000|2021-12-13 16:50:00|15.92|15.75|15.91|15.74|15.96|15.79|15.9|15.73|68
1639414500000|2021-12-13 16:55:00|15.9|15.73|15.94|15.77|15.95|15.78|15.86|15.69|43
1639414800000|2021-12-13 17:00:00|15.93|15.76|15.95|15.78|15.96|15.79|15.89|15.72|51
1639415100000|2021-12-13 17:05:00|15.96|15.79|16.08|15.91|16.1|15.93|15.96|15.79|61
1639415400000|2021-12-13 17:10:00|16.09|15.92|16.07|15.9|16.13|15.96|16.05|15.88|99
1639415700000|2021-12-13 17:15:00|16.08|15.91|16|15.83|16.08|15.91|15.99|15.82|51
1639416000000|2021-12-13 17:20:00|15.99|15.82|16.1|15.93|16.3|16.13|15.99|15.82|130
1639416300000|2021-12-13 17:25:00|16.09|15.92|16.09|15.92|16.13|15.96|16.04|15.87|77
1639416600000|2021-12-13 17:30:00|16.08|15.91|16.1|15.93|16.15|15.98|16.08|15.91|80
1639416900000|2021-12-13 17:35:00|16.09|15.92|16.04|15.87|16.13|15.96|16.04|15.87|54
1639417200000|2021-12-13 17:40:00|16.03|15.86|15.99|15.82|16.04|15.87|15.98|15.81|57
1639417500000|2021-12-13 17:45:00|16|15.83|16|15.83|16.03|15.86|15.96|15.79|40
1639417800000|2021-12-13 17:50:00|16.01|15.84|16.01|15.84|16.05|15.88|16|15.83|49
1639418100000|2021-12-13 17:55:00|16.02|15.85|16.05|15.88|16.06|15.89|16.01|15.84|30
1639418400000|2021-12-13 18:00:00|16.06|15.89|16.08|15.91|16.08|15.91|16.01|15.84|41
1639418700000|2021-12-13 18:05:00|16.07|15.9|16.06|15.89|16.08|15.91|16.01|15.84|30
1639419000000|2021-12-13 18:10:00|16.05|15.88|16.04|15.87|16.07|15.9|16.03|15.86|46
1639419300000|2021-12-13 18:15:00|16.03|15.86|16.03|15.86|16.06|15.89|16.01|15.84|57
1639419600000|2021-12-13 18:20:00|16.04|15.87|16.02|15.85|16.05|15.88|16.01|15.84|39
1639419900000|2021-12-13 18:25:00|16.01|15.84|15.98|15.81|16.02|15.85|15.96|15.79|28
1639420200000|2021-12-13 18:30:00|15.97|15.8|15.93|15.76|15.98|15.81|15.93|15.76|65
1639420500000|2021-12-13 18:35:00|15.94|15.77|15.92|15.75|15.96|15.79|15.92|15.75|31
1639420800000|2021-12-13 18:40:00|15.91|15.74|15.89|15.72|15.93|15.76|15.87|15.7|55
1639421100000|2021-12-13 18:45:00|15.9|15.73|15.9|15.73|15.92|15.75|15.89|15.72|67
1639421400000|2021-12-13 18:50:00|15.91|15.74|15.94|15.77|15.95|15.78|15.9|15.73|40
1639421700000|2021-12-13 18:55:00|15.93|15.76|15.92|15.75|15.93|15.76|15.86|15.69|60
1639422000000|2021-12-13 19:00:00|15.93|15.76|15.81|15.64|15.93|15.76|15.8|15.63|64
1639422300000|2021-12-13 19:05:00|15.82|15.65|15.86|15.69|15.89|15.72|15.81|15.64|61
1639422600000|2021-12-13 19:10:00|15.85|15.68|15.86|15.69|15.91|15.74|15.84|15.67|44
1639422900000|2021-12-13 19:15:00|15.87|15.7|15.81|15.64|15.88|15.71|15.78|15.61|43
1639423200000|2021-12-13 19:20:00|15.82|15.65|15.77|15.6|15.87|15.7|15.76|15.59|65
1639423500000|2021-12-13 19:25:00|15.76|15.59|15.58|15.41|15.76|15.59|15.53|15.36|223
1639423800000|2021-12-13 19:30:00|15.57|15.4|15.41|15.24|15.59|15.42|15.34|15.17|201
1639424100000|2021-12-13 19:35:00|15.42|15.25|15.38|15.21|15.43|15.26|15.34|15.17|156
1639424400000|2021-12-13 19:40:00|15.39|15.22|15.33|15.16|15.39|15.22|15.24|15.07|144
1639424700000|2021-12-13 19:45:00|15.32|15.15|15.52|15.35|15.53|15.36|15.31|15.14|149
1639425000000|2021-12-13 19:50:00|15.53|15.36|15.56|15.39|15.58|15.41|15.48|15.31|115
1639425300000|2021-12-13 19:55:00|15.57|15.4|15.57|15.4|15.63|15.46|15.56|15.39|117
1639425600000|2021-12-13 20:00:00|15.58|15.41|15.59|15.42|15.64|15.47|15.54|15.37|124
1639425900000|2021-12-13 20:05:00|15.58|15.41|15.66|15.49|15.67|15.5|15.57|15.4|84
1639426200000|2021-12-13 20:10:00|15.67|15.5|15.7|15.53|15.72|15.55|15.64|15.47|64
1639426500000|2021-12-13 20:15:00|15.69|15.52|15.64|15.47|15.7|15.53|15.63|15.46|70
1639426800000|2021-12-13 20:20:00|15.63|15.46|15.68|15.51|15.72|15.55|15.62|15.45|76
1639427100000|2021-12-13 20:25:00|15.67|15.5|15.68|15.51|15.69|15.52|15.63|15.46|62
1639427400000|2021-12-13 20:30:00|15.67|15.5|15.63|15.46|15.7|15.53|15.63|15.46|61
1639427700000|2021-12-13 20:35:00|15.62|15.45|15.58|15.41|15.62|15.45|15.57|15.4|37
1639428000000|2021-12-13 20:40:00|15.59|15.42|15.57|15.4|15.62|15.45|15.54|15.37|52
1639428300000|2021-12-13 20:45:00|15.58|15.41|15.62|15.45|15.62|15.45|15.56|15.39|69
1639428600000|2021-12-13 20:50:00|15.61|15.44|15.65|15.48|15.67|15.5|15.55|15.38|75
1639428900000|2021-12-13 20:55:00|15.66|15.49|15.64|15.47|15.66|15.49|15.62|15.45|51
1639429200000|2021-12-13 21:00:00|15.65|15.48|15.66|15.49|15.7|15.53|15.63|15.46|46
1639429500000|2021-12-13 21:05:00|15.67|15.5|15.55|15.38|15.67|15.5|15.55|15.38|49
1639429800000|2021-12-13 21:10:00|15.56|15.39|15.61|15.44|15.62|15.45|15.54|15.37|82
1639430100000|2021-12-13 21:15:00|15.62|15.45|15.58|15.41|15.65|15.48|15.56|15.39|47
1639430400000|2021-12-13 21:20:00|15.57|15.4|15.65|15.48|15.71|15.54|15.57|15.4|68
1639430700000|2021-12-13 21:25:00|15.66|15.49|15.67|15.5|15.67|15.5|15.63|15.46|54
1639431000000|2021-12-13 21:30:00|15.68|15.51|15.71|15.54|15.75|15.58|15.67|15.5|49
1639431300000|2021-12-13 21:35:00|15.7|15.53|15.72|15.55|15.73|15.56|15.65|15.48|59
1639431600000|2021-12-13 21:40:00|15.71|15.54|15.68|15.51|15.73|15.56|15.64|15.47|54
1639431900000|2021-12-13 21:45:00|15.69|15.52|15.8|15.63|15.81|15.64|15.69|15.52|58
1639432200000|2021-12-13 21:50:00|15.79|15.62|15.77|15.6|15.82|15.65|15.76|15.59|69
1639432500000|2021-12-13 21:55:00|15.76|15.59|15.77|15.6|15.81|15.64|15.76|15.59|48
1639432800000|2021-12-13 22:00:00|15.76|15.59|15.73|15.56|15.77|15.6|15.72|15.55|30
1639433100000|2021-12-13 22:05:00|15.74|15.57|15.87|15.7|15.89|15.72|15.74|15.57|79
1639433400000|2021-12-13 22:10:00|15.88|15.71|15.87|15.7|15.89|15.72|15.79|15.62|82
1639433700000|2021-12-13 22:15:00|15.86|15.69|15.87|15.7|15.87|15.7|15.82|15.65|36
1639434000000|2021-12-13 22:20:00|15.88|15.71|15.92|15.75|15.92|15.75|15.87|15.7|35
1639434300000|2021-12-13 22:25:00|15.93|15.76|15.93|15.76|15.94|15.77|15.9|15.73|27
1639434600000|2021-12-13 22:30:00|15.94|15.77|15.94|15.77|15.94|15.77|15.92|15.75|11
1639434900000|2021-12-13 22:35:00|15.93|15.76|15.94|15.77|15.94|15.77|15.92|15.75|14
1639435200000|2021-12-13 22:40:00|15.95|15.78|15.94|15.77|15.97|15.8|15.94|15.77|6
1639435500000|2021-12-13 22:45:00|15.93|15.76|15.96|15.79|15.96|15.79|15.93|15.76|6
1639435800000|2021-12-13 22:50:00|15.95|15.78|15.98|15.81|15.98|15.81|15.93|15.76|18
1639436100000|2021-12-13 22:55:00|15.99|15.82|15.97|15.8|15.99|15.82|15.97|15.8|15
1639436400000|2021-12-13 23:00:00|15.98|15.81|15.97|15.8|15.99|15.82|15.92|15.75|34
1639436700000|2021-12-13 23:05:00|15.96|15.79|15.99|15.82|16.01|15.84|15.96|15.79|24
1639437000000|2021-12-13 23:10:00|16|15.83|16.03|15.86|16.03|15.86|15.97|15.8|22
1639437300000|2021-12-13 23:15:00|16.02|15.85|16|15.83|16.02|15.85|15.97|15.8|31
1639437600000|2021-12-13 23:20:00|16.01|15.84|15.99|15.82|16.01|15.84|15.97|15.8|35
1639437900000|2021-12-13 23:25:00|15.98|15.81|15.94|15.77|16|15.83|15.93|15.76|31
1639438200000|2021-12-13 23:30:00|15.95|15.78|15.89|15.72|15.97|15.8|15.88|15.71|39
1639438500000|2021-12-13 23:35:00|15.88|15.71|15.89|15.72|15.92|15.75|15.88|15.71|38
1639438800000|2021-12-13 23:40:00|15.88|15.71|15.87|15.7|15.9|15.73|15.86|15.69|30
1639439100000|2021-12-13 23:45:00|15.88|15.71|15.85|15.68|15.88|15.71|15.84|15.67|26
1639439400000|2021-12-13 23:50:00|15.84|15.67|15.86|15.69|15.87|15.7|15.82|15.65|29
1639439700000|2021-12-13 23:55:00|15.85|15.68|15.83|15.66|15.85|15.68|15.81|15.64|27
1639440000000|2021-12-14 00:00:00|15.82|15.65|15.69|15.52|15.82|15.65|15.69|15.52|76
1639440300000|2021-12-14 00:05:00|15.7|15.53|15.81|15.64|15.84|15.67|15.7|15.53|36
1639440600000|2021-12-14 00:10:00|15.8|15.63|15.72|15.55|15.81|15.64|15.72|15.55|48
1639440900000|2021-12-14 00:15:00|15.71|15.54|15.71|15.54|15.73|15.56|15.68|15.51|39
1639441200000|2021-12-14 00:20:00|15.72|15.55|15.78|15.61|15.79|15.62|15.71|15.54|47
1639441500000|2021-12-14 00:25:00|15.77|15.6|15.83|15.66|15.84|15.67|15.77|15.6|37
1639441800000|2021-12-14 00:30:00|15.84|15.67|15.91|15.74|15.92|15.75|15.83|15.66|56
1639442100000|2021-12-14 00:35:00|15.92|15.75|15.9|15.73|15.98|15.81|15.89|15.72|48
1639442400000|2021-12-14 00:40:00|15.91|15.74|15.96|15.79|15.97|15.8|15.91|15.74|41
1639442700000|2021-12-14 00:45:00|15.97|15.8|15.94|15.77|15.97|15.8|15.92|15.75|32
1639443000000|2021-12-14 00:50:00|15.93|15.76|15.91|15.74|15.93|15.76|15.89|15.72|25
1639443300000|2021-12-14 00:55:00|15.92|15.75|15.85|15.68|15.92|15.75|15.85|15.68|53
1639443600000|2021-12-14 01:00:00|15.86|15.69|15.82|15.65|15.86|15.69|15.81|15.64|29
1639443900000|2021-12-14 01:05:00|15.83|15.66|15.82|15.65|15.84|15.67|15.79|15.62|22
1639444200000|2021-12-14 01:10:00|15.81|15.64|15.84|15.67|15.84|15.67|15.8|15.63|16
1639444500000|2021-12-14 01:15:00|15.85|15.68|15.86|15.69|15.88|15.71|15.83|15.66|30
1639444800000|2021-12-14 01:20:00|15.87|15.7|15.77|15.6|15.87|15.7|15.76|15.59|31
1639445100000|2021-12-14 01:25:00|15.78|15.61|15.74|15.57|15.8|15.63|15.74|15.57|25
1639445400000|2021-12-14 01:30:00|15.75|15.58|15.74|15.57|15.76|15.59|15.69|15.52|40
1639445700000|2021-12-14 01:35:00|15.73|15.56|15.72|15.55|15.73|15.56|15.7|15.53|24
1639446000000|2021-12-14 01:40:00|15.71|15.54|15.72|15.55|15.73|15.56|15.68|15.51|24
1639446300000|2021-12-14 01:45:00|15.73|15.56|15.74|15.57|15.74|15.57|15.69|15.52|36
1639446600000|2021-12-14 01:50:00|15.75|15.58|15.8|15.63|15.8|15.63|15.74|15.57|32
1639446900000|2021-12-14 01:55:00|15.79|15.62|15.81|15.64|15.85|15.68|15.78|15.61|25
1639447200000|2021-12-14 02:00:00|15.82|15.65|15.84|15.67|15.85|15.68|15.79|15.62|29
1639447500000|2021-12-14 02:05:00|15.83|15.66|15.82|15.65|15.85|15.68|15.81|15.64|20
1639447800000|2021-12-14 02:10:00|15.83|15.66|15.84|15.67|15.84|15.67|15.82|15.65|38
1639448100000|2021-12-14 02:15:00|15.83|15.66|15.78|15.61|15.86|15.69|15.77|15.6|52
1639448400000|2021-12-14 02:20:00|15.77|15.6|15.77|15.6|15.79|15.62|15.75|15.58|65
1639448700000|2021-12-14 02:25:00|15.78|15.61|15.76|15.59|15.79|15.62|15.75|15.58|45
1639449000000|2021-12-14 02:30:00|15.75|15.58|15.79|15.62|15.79|15.62|15.73|15.56|19
1639449300000|2021-12-14 02:35:00|15.78|15.61|15.86|15.69|15.88|15.71|15.78|15.61|35
1639449600000|2021-12-14 02:40:00|15.87|15.7|15.86|15.69|15.88|15.71|15.85|15.68|24
1639449900000|2021-12-14 02:45:00|15.85|15.68|15.77|15.6|15.85|15.68|15.77|15.6|33
1639450200000|2021-12-14 02:50:00|15.78|15.61|15.84|15.67|15.84|15.67|15.77|15.6|41
1639450500000|2021-12-14 02:55:00|15.83|15.66|15.84|15.67|15.86|15.69|15.81|15.64|40
1639450800000|2021-12-14 03:00:00|15.85|15.68|15.88|15.71|15.89|15.72|15.84|15.67|32
1639451100000|2021-12-14 03:05:00|15.89|15.72|15.88|15.71|15.9|15.73|15.86|15.69|22
1639451400000|2021-12-14 03:10:00|15.87|15.7|15.94|15.77|16.03|15.86|15.86|15.69|98
1639451700000|2021-12-14 03:15:00|15.95|15.78|15.91|15.74|15.99|15.82|15.91|15.74|53
1639452000000|2021-12-14 03:20:00|15.9|15.73|15.83|15.66|15.9|15.73|15.82|15.65|50
1639452300000|2021-12-14 03:25:00|15.84|15.67|15.93|15.76|15.94|15.77|15.83|15.66|42
1639452600000|2021-12-14 03:30:00|15.94|15.77|15.85|15.68|15.94|15.77|15.85|15.68|38
1639452900000|2021-12-14 03:35:00|15.84|15.67|15.81|15.64|15.85|15.68|15.81|15.64|48
1639453200000|2021-12-14 03:40:00|15.8|15.63|15.8|15.63|15.82|15.65|15.79|15.62|35
1639453500000|2021-12-14 03:45:00|15.79|15.62|15.84|15.67|15.86|15.69|15.78|15.61|24
1639453800000|2021-12-14 03:50:00|15.83|15.66|15.74|15.57|15.83|15.66|15.74|15.57|46
1639454100000|2021-12-14 03:55:00|15.75|15.58|15.83|15.66|15.84|15.67|15.74|15.57|29
1639454400000|2021-12-14 04:00:00|15.84|15.67|15.92|15.75|15.93|15.76|15.8|15.63|44
1639454700000|2021-12-14 04:05:00|15.93|15.76|15.93|15.76|15.93|15.76|15.89|15.72|25
1639455000000|2021-12-14 04:10:00|15.92|15.75|15.92|15.75|15.93|15.76|15.88|15.71|29
1639455300000|2021-12-14 04:15:00|15.93|15.76|15.87|15.7|15.93|15.76|15.87|15.7|31
1639455600000|2021-12-14 04:20:00|15.88|15.71|15.87|15.7|15.88|15.71|15.86|15.69|28
1639455900000|2021-12-14 04:25:00|15.86|15.69|15.86|15.69|15.89|15.72|15.84|15.67|23
1639456200000|2021-12-14 04:30:00|15.87|15.7|15.93|15.76|15.93|15.76|15.87|15.7|31
1639456500000|2021-12-14 04:35:00|15.92|15.75|15.88|15.71|15.92|15.75|15.88|15.71|35
1639456800000|2021-12-14 04:40:00|15.87|15.7|15.88|15.71|15.88|15.71|15.84|15.67|26
1639457100000|2021-12-14 04:45:00|15.89|15.72|15.84|15.67|15.89|15.72|15.83|15.66|27
1639457400000|2021-12-14 04:50:00|15.83|15.66|15.79|15.62|15.84|15.67|15.78|15.61|31
1639457700000|2021-12-14 04:55:00|15.8|15.63|15.85|15.68|15.86|15.69|15.79|15.62|30
1639458000000|2021-12-14 05:00:00|15.84|15.67|15.88|15.71|15.89|15.72|15.83|15.66|21
1639458300000|2021-12-14 05:05:00|15.87|15.7|15.83|15.66|15.88|15.71|15.83|15.66|37
1639458600000|2021-12-14 05:10:00|15.84|15.67|15.77|15.6|15.85|15.68|15.76|15.59|28
1639458900000|2021-12-14 05:15:00|15.78|15.61|15.83|15.66|15.84|15.67|15.77|15.6|38
1639459200000|2021-12-14 05:20:00|15.82|15.65|15.78|15.61|15.85|15.68|15.78|15.61|31
1639459500000|2021-12-14 05:25:00|15.79|15.62|16.06|15.89|16.07|15.9|15.78|15.61|94
1639459800000|2021-12-14 05:30:00|16.05|15.88|16|15.83|16.16|15.99|15.99|15.82|122
1639460100000|2021-12-14 05:35:00|16.01|15.84|15.94|15.77|16.01|15.84|15.93|15.76|48
1639460400000|2021-12-14 05:40:00|15.95|15.78|15.93|15.76|15.98|15.81|15.87|15.7|41
1639460700000|2021-12-14 05:45:00|15.92|15.75|15.89|15.72|15.93|15.76|15.86|15.69|46
1639461000000|2021-12-14 05:50:00|15.9|15.73|15.83|15.66|15.9|15.73|15.83|15.66|32
1639461300000|2021-12-14 05:55:00|15.84|15.67|15.78|15.61|15.84|15.67|15.77|15.6|49
1639461600000|2021-12-14 06:00:00|15.79|15.62|15.91|15.74|15.91|15.74|15.79|15.62|67
1639461900000|2021-12-14 06:05:00|15.9|15.73|15.8|15.63|15.9|15.73|15.8|15.63|26
1639462200000|2021-12-14 06:10:00|15.79|15.62|15.8|15.63|15.84|15.67|15.78|15.61|28
1639462500000|2021-12-14 06:15:00|15.81|15.64|15.69|15.52|15.81|15.64|15.64|15.47|62
1639462800000|2021-12-14 06:20:00|15.68|15.51|15.69|15.52|15.71|15.54|15.62|15.45|81
1639463100000|2021-12-14 06:25:00|15.68|15.51|15.62|15.45|15.72|15.55|15.62|15.45|67
1639463400000|2021-12-14 06:30:00|15.63|15.46|15.73|15.56|15.74|15.57|15.63|15.46|61
1639463700000|2021-12-14 06:35:00|15.74|15.57|15.72|15.55|15.75|15.58|15.72|15.55|35
1639464000000|2021-12-14 06:40:00|15.71|15.54|15.64|15.47|15.72|15.55|15.59|15.42|66
1639464300000|2021-12-14 06:45:00|15.65|15.48|15.72|15.55|15.72|15.55|15.65|15.48|84
1639464600000|2021-12-14 06:50:00|15.73|15.56|15.79|15.62|15.79|15.62|15.71|15.54|31
1639464900000|2021-12-14 06:55:00|15.78|15.61|15.8|15.63|15.8|15.63|15.75|15.58|57
1639465200000|2021-12-14 07:00:00|15.81|15.64|15.87|15.7|15.89|15.72|15.81|15.64|43
1639465500000|2021-12-14 07:05:00|15.88|15.71|15.81|15.64|15.88|15.71|15.79|15.62|32
1639465800000|2021-12-14 07:10:00|15.8|15.63|15.81|15.64|15.85|15.68|15.79|15.62|32
1639466100000|2021-12-14 07:15:00|15.8|15.63|15.89|15.72|15.89|15.72|15.8|15.63|25
1639466400000|2021-12-14 07:20:00|15.88|15.71|15.86|15.69|15.89|15.72|15.85|15.68|47
1639466700000|2021-12-14 07:25:00|15.85|15.68|15.88|15.71|15.89|15.72|15.84|15.67|22
1639467000000|2021-12-14 07:30:00|15.89|15.72|15.95|15.78|15.97|15.8|15.89|15.72|37
1639467300000|2021-12-14 07:35:00|15.94|15.77|15.96|15.79|15.96|15.79|15.9|15.73|26
1639467600000|2021-12-14 07:40:00|15.97|15.8|15.96|15.79|15.98|15.81|15.93|15.76|30
1639467900000|2021-12-14 07:45:00|15.97|15.8|16.01|15.84|16.02|15.85|15.96|15.79|51
1639468200000|2021-12-14 07:50:00|16|15.83|16.12|15.95|16.21|16.04|16|15.83|62
1639468500000|2021-12-14 07:55:00|16.11|15.94|16.06|15.89|16.12|15.95|16.01|15.84|44
1639468800000|2021-12-14 08:00:00|16.07|15.9|16.12|15.95|16.15|15.98|16.06|15.89|92
1639469100000|2021-12-14 08:05:00|16.11|15.94|16.08|15.91|16.13|15.96|16.06|15.89|57
1639469400000|2021-12-14 08:10:00|16.07|15.9|16.07|15.9|16.08|15.91|16.01|15.84|47
1639469700000|2021-12-14 08:15:00|16.08|15.91|16.05|15.88|16.09|15.92|16.04|15.87|44
1639470000000|2021-12-14 08:20:00|16.06|15.89|16.08|15.91|16.1|15.93|16.05|15.88|50
1639470300000|2021-12-14 08:25:00|16.09|15.92|16.06|15.89|16.09|15.92|16.05|15.88|30
1639470600000|2021-12-14 08:30:00|16.07|15.9|16.07|15.9|16.09|15.92|16.05|15.88|23
1639470900000|2021-12-14 08:35:00|16.08|15.91|16.12|15.95|16.16|15.99|16.07|15.9|28
1639471200000|2021-12-14 08:40:00|16.11|15.94|16.16|15.99|16.16|15.99|16.11|15.94|42
1639471500000|2021-12-14 08:45:00|16.15|15.98|16.1|15.93|16.15|15.98|16.1|15.93|29
1639471800000|2021-12-14 08:50:00|16.11|15.94|16.11|15.94|16.15|15.98|16.1|15.93|39
1639472100000|2021-12-14 08:55:00|16.12|15.95|16.18|16.01|16.21|16.04|16.11|15.94|27
1639472400000|2021-12-14 09:00:00|16.17|16|16.15|15.98|16.2|16.03|16.15|15.98|43
1639472700000|2021-12-14 09:05:00|16.16|15.99|16.11|15.94|16.17|16|16.1|15.93|26
1639473000000|2021-12-14 09:10:00|16.12|15.95|16.1|15.93|16.12|15.95|16.09|15.92|27
1639473300000|2021-12-14 09:15:00|16.11|15.94|16.1|15.93|16.15|15.98|16.07|15.9|40
1639473600000|2021-12-14 09:20:00|16.11|15.94|16.11|15.94|16.12|15.95|16.08|15.91|27
1639473900000|2021-12-14 09:25:00|16.1|15.93|16.1|15.93|16.15|15.98|16.09|15.92|21
1639474200000|2021-12-14 09:30:00|16.09|15.92|16.12|15.95|16.15|15.98|16.09|15.92|30
1639474500000|2021-12-14 09:35:00|16.13|15.96|16.02|15.85|16.15|15.98|16.02|15.85|40
1639474800000|2021-12-14 09:40:00|16.03|15.86|15.98|15.81|16.05|15.88|15.97|15.8|42
1639475100000|2021-12-14 09:45:00|15.97|15.8|16.01|15.84|16.03|15.86|15.96|15.79|37
1639475400000|2021-12-14 09:50:00|16|15.83|15.94|15.77|16.03|15.86|15.93|15.76|60
1639475700000|2021-12-14 09:55:00|15.95|15.78|15.94|15.77|15.97|15.8|15.93|15.76|38
1639476000000|2021-12-14 10:00:00|15.95|15.78|15.99|15.82|16|15.83|15.94|15.77|45
1639476300000|2021-12-14 10:05:00|16|15.83|15.99|15.82|16.02|15.85|15.97|15.8|36
1639476600000|2021-12-14 10:10:00|15.98|15.81|15.98|15.81|16|15.83|15.96|15.79|23
1639476900000|2021-12-14 10:15:00|15.99|15.82|15.96|15.79|15.99|15.82|15.95|15.78|14
1639477200000|2021-12-14 10:20:00|15.97|15.8|15.99|15.82|16.04|15.87|15.97|15.8|31
1639477500000|2021-12-14 10:25:00|16|15.83|16|15.83|16.03|15.86|16|15.83|13
1639477800000|2021-12-14 10:30:00|15.99|15.82|17.41|17.24|17.42|17.25|15.98|15.81|113
1639478100000|2021-12-14 10:35:00|17.45|17.28|20.13|19.96|20.3|20.13|17.44|17.27|705
1639478400000|2021-12-14 10:40:00|20.14|19.97|19.39|19.22|20.19|20.02|19.38|19.21|560
1639478700000|2021-12-14 10:45:00|19.38|19.21|19.04|18.87|19.59|19.42|18.92|18.75|395
1639479000000|2021-12-14 10:50:00|19.02|18.85|18.98|18.81|19.14|18.97|18.72|18.55|386
1639479300000|2021-12-14 10:55:00|18.99|18.82|18.87|18.7|19.21|19.04|18.68|18.51|329
1639479600000|2021-12-14 11:00:00|18.86|18.69|19.01|18.84|19.1|18.93|18.79|18.62|259
1639479900000|2021-12-14 11:05:00|19.02|18.85|19|18.83|19.31|19.14|18.91|18.74|304
1639480200000|2021-12-14 11:10:00|19.01|18.84|19.38|19.21|19.44|19.27|19|18.83|246
1639480500000|2021-12-14 11:15:00|19.39|19.22|19.61|19.44|19.71|19.54|19.39|19.22|326
1639480800000|2021-12-14 11:20:00|19.6|19.43|19.21|19.04|19.61|19.44|19.19|19.02|239
1639481100000|2021-12-14 11:25:00|19.2|19.03|19.45|19.28|19.46|19.29|19.07|18.9|240
1639481400000|2021-12-14 11:30:00|19.47|19.3|19.23|19.06|19.51|19.34|19.23|19.06|183
1639481700000|2021-12-14 11:35:00|19.22|19.05|19.57|19.4|19.61|19.44|19.21|19.04|262
1639482000000|2021-12-14 11:40:00|19.55|19.38|20.14|19.97|20.18|20.01|19.51|19.34|374
1639482300000|2021-12-14 11:45:00|20.16|19.99|21.73|21.56|21.86|21.69|20.16|19.99|497
1639482600000|2021-12-14 11:50:00|21.72|21.55|21.87|21.7|21.95|21.78|21.07|20.9|373
1639482900000|2021-12-14 11:55:00|21.91|21.74|21.23|21.06|21.98|21.81|21.11|20.94|394
1639483200000|2021-12-14 12:00:00|21.22|21.05|21.33|21.16|21.45|21.28|20.81|20.64|383
1639483500000|2021-12-14 12:05:00|21.31|21.14|20.87|20.7|21.49|21.32|20.81|20.64|358
1639483800000|2021-12-14 12:10:00|20.86|20.69|20.97|20.8|20.99|20.82|20.74|20.57|273
1639484100000|2021-12-14 12:15:00|20.96|20.79|21.04|20.87|21.13|20.96|20.72|20.55|279
1639484400000|2021-12-14 12:20:00|21.03|20.86|21.17|21|21.17|21|20.83|20.66|218
1639484700000|2021-12-14 12:25:00|21.16|20.99|21.08|20.91|21.43|21.26|21.03|20.86|288
1639485000000|2021-12-14 12:30:00|21.09|20.92|21.11|20.94|21.18|21.01|20.98|20.81|229
1639485300000|2021-12-14 12:35:00|21.12|20.95|20.41|20.24|21.12|20.95|20.41|20.24|270
1639485600000|2021-12-14 12:40:00|20.42|20.25|20.3|20.13|20.61|20.44|20.17|20|291
1639485900000|2021-12-14 12:45:00|20.31|20.14|19.95|19.78|20.44|20.27|19.95|19.78|282
1639486200000|2021-12-14 12:50:00|19.94|19.77|20.33|20.16|20.37|20.2|19.94|19.77|221
1639486500000|2021-12-14 12:55:00|20.32|20.15|20.33|20.16|20.39|20.22|20.13|19.96|224
1639486800000|2021-12-14 13:00:00|20.34|20.17|20.64|20.47|20.78|20.61|20.33|20.16|281
1639487100000|2021-12-14 13:05:00|20.63|20.46|20.51|20.34|20.66|20.49|20.45|20.28|213
1639487400000|2021-12-14 13:10:00|20.52|20.35|20.52|20.35|20.67|20.5|20.51|20.34|257
1639487700000|2021-12-14 13:15:00|20.51|20.34|20.25|20.08|20.54|20.37|20.24|20.07|223
1639488000000|2021-12-14 13:20:00|20.24|20.07|20.16|19.99|20.26|20.09|20.03|19.86|176
1639488300000|2021-12-14 13:25:00|20.15|19.98|20.2|20.03|20.22|20.05|20.04|19.87|147
1639488600000|2021-12-14 13:30:00|20.19|20.02|20.02|19.85|20.37|20.2|20.01|19.84|198
1639488900000|2021-12-14 13:35:00|20.01|19.84|19.78|19.61|20.05|19.88|19.73|19.56|215
1639489200000|2021-12-14 13:40:00|19.79|19.62|19.66|19.49|19.87|19.7|19.65|19.48|153
1639489500000|2021-12-14 13:45:00|19.67|19.5|19.76|19.59|19.82|19.65|19.63|19.46|167
1639489800000|2021-12-14 13:50:00|19.77|19.6|19.8|19.63|19.87|19.7|19.64|19.47|182
1639490100000|2021-12-14 13:55:00|19.81|19.64|19.96|19.79|20.05|19.88|19.72|19.55|184
1639490400000|2021-12-14 14:00:00|19.95|19.78|20.02|19.85|20.13|19.96|19.8|19.63|226
1639490700000|2021-12-14 14:05:00|20.03|19.86|19.78|19.61|20.13|19.96|19.73|19.56|163
1639491000000|2021-12-14 14:10:00|19.79|19.62|19.51|19.34|19.79|19.62|19.49|19.32|206
1639491300000|2021-12-14 14:15:00|19.52|19.35|19.43|19.26|19.58|19.41|19.33|19.16|171
1639491600000|2021-12-14 14:20:00|19.45|19.28|19.27|19.1|19.5|19.33|19.24|19.07|154
1639491900000|2021-12-14 14:25:00|19.28|19.11|19.19|19.02|19.39|19.22|19.16|18.99|175
1639492200000|2021-12-14 14:30:00|19.18|19.01|19.13|18.96|19.26|19.09|19|18.83|175
1639492500000|2021-12-14 14:35:00|19.12|18.95|19.18|19.01|19.24|19.07|19.06|18.89|159
1639492800000|2021-12-14 14:40:00|19.17|19|19.1|18.93|19.31|19.14|19.02|18.85|96
1639493100000|2021-12-14 14:45:00|19.11|18.94|19.16|18.99|19.28|19.11|19.08|18.91|152
1639493400000|2021-12-14 14:50:00|19.17|19|19.31|19.14|19.34|19.17|19.14|18.97|174
1639493700000|2021-12-14 14:55:00|19.33|19.16|19.3|19.13|19.4|19.23|19.25|19.08|198
1639494000000|2021-12-14 15:00:00|19.29|19.12|19.15|18.98|19.36|19.19|19.06|18.89|186
1639494300000|2021-12-14 15:05:00|19.16|18.99|19.05|18.88|19.28|19.11|19.04|18.87|173
1639494600000|2021-12-14 15:10:00|19.06|18.89|18.82|18.65|19.1|18.93|18.8|18.63|167
1639494900000|2021-12-14 15:15:00|18.81|18.64|18.89|18.72|18.9|18.73|18.75|18.58|144
1639495200000|2021-12-14 15:20:00|18.9|18.73|19.01|18.84|19.01|18.84|18.82|18.65|110
1639495500000|2021-12-14 15:25:00|19|18.83|19.04|18.87|19.19|19.02|18.99|18.82|149
1639495800000|2021-12-14 15:30:00|19.05|18.88|19.14|18.97|19.15|18.98|19.04|18.87|115
1639496100000|2021-12-14 15:35:00|19.13|18.96|19.13|18.96|19.21|19.04|19.07|18.9|120
1639496400000|2021-12-14 15:40:00|19.14|18.97|19.09|18.92|19.14|18.97|19.02|18.85|123
1639496700000|2021-12-14 15:45:00|19.1|18.93|18.91|18.74|19.18|19.01|18.88|18.71|123
1639497000000|2021-12-14 15:50:00|18.92|18.75|18.88|18.71|18.97|18.8|18.85|18.68|112
1639497300000|2021-12-14 15:55:00|18.87|18.7|18.96|18.79|19.01|18.84|18.75|18.58|193
1639497600000|2021-12-14 16:00:00|18.95|18.78|19.07|18.9|19.12|18.95|18.94|18.77|189
1639497900000|2021-12-14 16:05:00|19.08|18.91|19.3|19.13|19.38|19.21|19.08|18.91|157
1639498200000|2021-12-14 16:10:00|19.29|19.12|19.11|18.94|19.31|19.14|19.06|18.89|122
1639498500000|2021-12-14 16:15:00|19.12|18.95|18.94|18.77|19.19|19.02|18.92|18.75|139
1639498800000|2021-12-14 16:20:00|18.95|18.78|18.83|18.66|19.03|18.86|18.79|18.62|160
1639499100000|2021-12-14 16:25:00|18.82|18.65|18.99|18.82|19|18.83|18.78|18.61|138
1639499400000|2021-12-14 16:30:00|19|18.83|19.04|18.87|19.11|18.94|18.93|18.76|121
1639499700000|2021-12-14 16:35:00|19.05|18.88|19.09|18.92|19.1|18.93|19.05|18.88|83
1639500000000|2021-12-14 16:40:00|19.1|18.93|18.96|18.79|19.18|19.01|18.96|18.79|87
1639500300000|2021-12-14 16:45:00|18.95|18.78|19.11|18.94|19.19|19.02|18.95|18.78|152
1639500600000|2021-12-14 16:50:00|19.1|18.93|19.03|18.86|19.12|18.95|19|18.83|110
1639500900000|2021-12-14 16:55:00|19.04|18.87|19.25|19.08|19.32|19.15|19.03|18.86|104
1639501200000|2021-12-14 17:00:00|19.24|19.07|19.11|18.94|19.33|19.16|19.07|18.9|165
1639501500000|2021-12-14 17:05:00|19.1|18.93|19.23|19.06|19.3|19.13|19.08|18.91|145
1639501800000|2021-12-14 17:10:00|19.22|19.05|19.19|19.02|19.29|19.12|19.16|18.99|130
1639502100000|2021-12-14 17:15:00|19.18|19.01|19.26|19.09|19.29|19.12|19.11|18.94|116
1639502400000|2021-12-14 17:20:00|19.27|19.1|19.3|19.13|19.3|19.13|19.24|19.07|68
1639502700000|2021-12-14 17:25:00|19.29|19.12|19.2|19.03|19.29|19.12|19.18|19.01|80
1639503000000|2021-12-14 17:30:00|19.19|19.02|19.2|19.03|19.26|19.09|19.16|18.99|88
1639503300000|2021-12-14 17:35:00|19.21|19.04|19.19|19.02|19.32|19.15|19.18|19.01|129
1639503600000|2021-12-14 17:40:00|19.2|19.03|19.24|19.07|19.3|19.13|19.2|19.03|76
1639503900000|2021-12-14 17:45:00|19.23|19.06|19.19|19.02|19.28|19.11|19.19|19.02|97
1639504200000|2021-12-14 17:50:00|19.2|19.03|19.03|18.86|19.22|19.05|18.94|18.77|130
1639504500000|2021-12-14 17:55:00|19.02|18.85|18.76|18.59|19.03|18.86|18.76|18.59|107
1639504800000|2021-12-14 18:00:00|18.77|18.6|18.95|18.78|18.95|18.78|18.76|18.59|120
1639505100000|2021-12-14 18:05:00|18.94|18.77|19|18.83|19.02|18.85|18.9|18.73|74
1639505400000|2021-12-14 18:10:00|18.99|18.82|18.88|18.71|19.02|18.85|18.86|18.69|96
1639505700000|2021-12-14 18:15:00|18.86|18.69|18.45|18.28|18.87|18.7|18.34|18.17|217
1639506000000|2021-12-14 18:20:00|18.44|18.27|18.25|18.08|18.48|18.31|18.17|18|160
1639506300000|2021-12-14 18:25:00|18.24|18.07|18.31|18.14|18.35|18.18|18.2|18.03|145
1639506600000|2021-12-14 18:30:00|18.3|18.13|18.12|17.95|18.3|18.13|18.09|17.92|143
1639506900000|2021-12-14 18:35:00|18.11|17.94|18.03|17.86|18.12|17.95|17.99|17.82|153
1639507200000|2021-12-14 18:40:00|18.02|17.85|18.03|17.86|18.12|17.95|18.02|17.85|106
1639507500000|2021-12-14 18:45:00|18.04|17.87|18.14|17.97|18.14|17.97|18.04|17.87|94
1639507800000|2021-12-14 18:50:00|18.13|17.96|18.1|17.93|18.15|17.98|18.06|17.89|88
1639508100000|2021-12-14 18:55:00|18.11|17.94|18.03|17.86|18.14|17.97|18.01|17.84|75
1639508400000|2021-12-14 19:00:00|18.04|17.87|18.08|17.91|18.1|17.93|17.95|17.78|109
1639508700000|2021-12-14 19:05:00|18.07|17.9|18.07|17.9|18.12|17.95|18.02|17.85|95
1639509000000|2021-12-14 19:10:00|18.06|17.89|18.04|17.87|18.11|17.94|18.02|17.85|56
1639509300000|2021-12-14 19:15:00|18.03|17.86|18.06|17.89|18.11|17.94|18.03|17.86|74
1639509600000|2021-12-14 19:20:00|18.05|17.88|18.11|17.94|18.12|17.95|18.05|17.88|62
1639509900000|2021-12-14 19:25:00|18.1|17.93|18.19|18.02|18.24|18.07|18.1|17.93|117
1639510200000|2021-12-14 19:30:00|18.2|18.03|18.27|18.1|18.38|18.21|18.2|18.03|125
1639510500000|2021-12-14 19:35:00|18.26|18.09|18.12|17.95|18.26|18.09|18.09|17.92|84
1639510800000|2021-12-14 19:40:00|18.13|17.96|18.11|17.94|18.16|17.99|18.1|17.93|41
1639511100000|2021-12-14 19:45:00|18.1|17.93|18.02|17.85|18.1|17.93|18.01|17.84|86
1639511400000|2021-12-14 19:50:00|18.01|17.84|18.08|17.91|18.08|17.91|18.01|17.84|97
1639511700000|2021-12-14 19:55:00|18.09|17.92|18.1|17.93|18.14|17.97|18.06|17.89|52
1639512000000|2021-12-14 20:00:00|18.09|17.92|18.2|18.03|18.23|18.06|18.08|17.91|128
1639512300000|2021-12-14 20:05:00|18.19|18.02|18.23|18.06|18.32|18.15|18.19|18.02|84
1639512600000|2021-12-14 20:10:00|18.24|18.07|18.26|18.09|18.35|18.18|18.22|18.05|83
1639512900000|2021-12-14 20:15:00|18.27|18.1|18.36|18.19|18.36|18.19|18.26|18.09|64
1639513200000|2021-12-14 20:20:00|18.37|18.2|18.34|18.17|18.42|18.25|18.24|18.07|96
1639513500000|2021-12-14 20:25:00|18.33|18.16|18.36|18.19|18.38|18.21|18.26|18.09|68
1639513800000|2021-12-14 20:30:00|18.37|18.2|18.36|18.19|18.43|18.26|18.32|18.15|83
1639514100000|2021-12-14 20:35:00|18.37|18.2|18.7|18.53|18.78|18.61|18.37|18.2|143
1639514400000|2021-12-14 20:40:00|18.69|18.52|18.61|18.44|18.71|18.54|18.59|18.42|115
1639514700000|2021-12-14 20:45:00|18.6|18.43|18.47|18.3|18.61|18.44|18.46|18.29|83
1639515000000|2021-12-14 20:50:00|18.48|18.31|18.43|18.26|18.56|18.39|18.41|18.24|82
1639515300000|2021-12-14 20:55:00|18.42|18.25|18.55|18.38|18.57|18.4|18.42|18.25|100
1639515600000|2021-12-14 21:00:00|18.54|18.37|18.57|18.4|18.59|18.42|18.46|18.29|99
1639515900000|2021-12-14 21:05:00|18.58|18.41|18.7|18.53|18.72|18.55|18.58|18.41|73
1639516200000|2021-12-14 21:10:00|18.72|18.55|18.83|18.66|18.93|18.76|18.7|18.53|139
1639516500000|2021-12-14 21:15:00|18.84|18.67|18.71|18.54|18.84|18.67|18.66|18.49|85
1639516800000|2021-12-14 21:20:00|18.7|18.53|18.78|18.61|18.79|18.62|18.7|18.53|68
1639517100000|2021-12-14 21:25:00|18.79|18.62|18.95|18.78|18.96|18.79|18.78|18.61|96
1639517400000|2021-12-14 21:30:00|18.96|18.79|18.91|18.74|18.97|18.8|18.82|18.65|107
1639517700000|2021-12-14 21:35:00|18.9|18.73|18.98|18.81|19.04|18.87|18.88|18.71|106
1639518000000|2021-12-14 21:40:00|18.99|18.82|18.91|18.74|19.06|18.89|18.91|18.74|95
1639518300000|2021-12-14 21:45:00|18.92|18.75|18.92|18.75|18.98|18.81|18.86|18.69|93
1639518600000|2021-12-14 21:50:00|18.91|18.74|18.78|18.61|18.98|18.81|18.78|18.61|95
1639518900000|2021-12-14 21:55:00|18.79|18.62|18.79|18.62|18.86|18.69|18.68|18.51|130
1639519200000|2021-12-14 22:00:00|18.8|18.63|18.83|18.66|18.91|18.74|18.76|18.59|96
1639519500000|2021-12-14 22:05:00|18.84|18.67|19|18.83|19|18.83|18.84|18.67|58
1639519800000|2021-12-14 22:10:00|19.01|18.84|19|18.83|19.12|18.95|18.98|18.81|129
1639520100000|2021-12-14 22:15:00|18.99|18.82|18.89|18.72|19.05|18.88|18.87|18.7|73
1639520400000|2021-12-14 22:20:00|18.88|18.71|18.87|18.7|18.95|18.78|18.84|18.67|83
1639520700000|2021-12-14 22:25:00|18.88|18.71|18.83|18.66|18.9|18.73|18.81|18.64|62
1639521000000|2021-12-14 22:30:00|18.82|18.65|18.7|18.53|18.85|18.68|18.69|18.52|37
1639521300000|2021-12-14 22:35:00|18.69|18.52|18.75|18.58|18.79|18.62|18.69|18.52|54
1639521600000|2021-12-14 22:40:00|18.74|18.57|18.69|18.52|18.74|18.57|18.58|18.41|50
1639521900000|2021-12-14 22:45:00|18.7|18.53|18.66|18.49|18.71|18.54|18.66|18.49|47
1639522200000|2021-12-14 22:50:00|18.65|18.48|18.76|18.59|18.76|18.59|18.65|18.48|58
1639522500000|2021-12-14 22:55:00|18.75|18.58|18.8|18.63|18.86|18.69|18.75|18.58|56
1639522800000|2021-12-14 23:00:00|18.79|18.62|18.74|18.57|18.8|18.63|18.71|18.54|53
1639523100000|2021-12-14 23:05:00|18.73|18.56|18.84|18.67|18.85|18.68|18.72|18.55|54
1639523400000|2021-12-14 23:10:00|18.85|18.68|18.81|18.64|18.88|18.71|18.81|18.64|83
1639523700000|2021-12-14 23:15:00|18.82|18.65|18.89|18.72|18.9|18.73|18.76|18.59|47
1639524000000|2021-12-14 23:20:00|18.88|18.71|18.96|18.79|18.99|18.82|18.84|18.67|105
1639524300000|2021-12-14 23:25:00|18.97|18.8|18.94|18.77|19.05|18.88|18.9|18.73|89
1639524600000|2021-12-14 23:30:00|18.93|18.76|19.04|18.87|19.05|18.88|18.9|18.73|93
1639524900000|2021-12-14 23:35:00|19.03|18.86|19.11|18.94|19.13|18.96|18.99|18.82|110
1639525200000|2021-12-14 23:40:00|19.1|18.93|19.17|19|19.23|19.06|19.08|18.91|122
1639525500000|2021-12-14 23:45:00|19.16|18.99|19.05|18.88|19.16|18.99|19.02|18.85|103
1639525800000|2021-12-14 23:50:00|19.06|18.89|19.13|18.96|19.22|19.05|19.01|18.84|115
1639526100000|2021-12-14 23:55:00|19.12|18.95|19.19|19.02|19.27|19.1|19.11|18.94|128
1639526400000|2021-12-15 00:00:00|19.18|19.01|19.04|18.87|19.21|19.04|18.96|18.79|171
1639526700000|2021-12-15 00:05:00|19.03|18.86|19.08|18.91|19.1|18.93|18.93|18.76|156
1639527000000|2021-12-15 00:10:00|19.07|18.9|18.96|18.79|19.13|18.96|18.94|18.77|104
1639527300000|2021-12-15 00:15:00|18.95|18.78|18.82|18.65|18.95|18.78|18.79|18.62|117
1639527600000|2021-12-15 00:20:00|18.81|18.64|18.83|18.66|18.9|18.73|18.8|18.63|118
1639527900000|2021-12-15 00:25:00|18.82|18.65|18.68|18.51|18.83|18.66|18.65|18.48|97
1639528200000|2021-12-15 00:30:00|18.67|18.5|18.66|18.49|18.73|18.56|18.6|18.43|109
1639528500000|2021-12-15 00:35:00|18.67|18.5|18.44|18.27|18.67|18.5|18.43|18.26|145
1639528800000|2021-12-15 00:40:00|18.45|18.28|18.46|18.29|18.55|18.38|18.44|18.27|115
1639529100000|2021-12-15 00:45:00|18.47|18.3|18.49|18.32|18.59|18.42|18.47|18.3|132
1639529400000|2021-12-15 00:50:00|18.5|18.33|18.33|18.16|18.52|18.35|18.3|18.13|117
1639529700000|2021-12-15 00:55:00|18.32|18.15|18.24|18.07|18.33|18.16|18.2|18.03|111
1639530000000|2021-12-15 01:00:00|18.23|18.06|18.39|18.22|18.45|18.28|18.21|18.04|83
1639530300000|2021-12-15 01:05:00|18.38|18.21|18.4|18.23|18.43|18.26|18.34|18.17|60
1639530600000|2021-12-15 01:10:00|18.41|18.24|18.29|18.12|18.43|18.26|18.28|18.11|64
1639530900000|2021-12-15 01:15:00|18.3|18.13|18.41|18.24|18.42|18.25|18.29|18.12|96
1639531200000|2021-12-15 01:20:00|18.42|18.25|18.45|18.28|18.48|18.31|18.4|18.23|82
1639531500000|2021-12-15 01:25:00|18.46|18.29|18.41|18.24|18.5|18.33|18.39|18.22|108
1639531800000|2021-12-15 01:30:00|18.42|18.25|18.44|18.27|18.49|18.32|18.4|18.23|85
1639532100000|2021-12-15 01:35:00|18.45|18.28|18.42|18.25|18.51|18.34|18.42|18.25|52
1639532400000|2021-12-15 01:40:00|18.43|18.26|18.33|18.16|18.44|18.27|18.3|18.13|66
1639532700000|2021-12-15 01:45:00|18.34|18.17|18.33|18.16|18.38|18.21|18.31|18.14|50
1639533000000|2021-12-15 01:50:00|18.32|18.15|18.38|18.21|18.39|18.22|18.3|18.13|51
1639533300000|2021-12-15 01:55:00|18.39|18.22|18.4|18.23|18.44|18.27|18.37|18.2|97
1639533600000|2021-12-15 02:00:00|18.41|18.24|18.22|18.05|18.45|18.28|18.21|18.04|77
1639533900000|2021-12-15 02:05:00|18.21|18.04|18.23|18.06|18.24|18.07|18.15|17.98|82
1639534200000|2021-12-15 02:10:00|18.22|18.05|18.22|18.05|18.25|18.08|18.18|18.01|43
1639534500000|2021-12-15 02:15:00|18.23|18.06|18.26|18.09|18.29|18.12|18.22|18.05|54
1639534800000|2021-12-15 02:20:00|18.25|18.08|18.21|18.04|18.25|18.08|18.18|18.01|78
1639535100000|2021-12-15 02:25:00|18.22|18.05|18.16|17.99|18.26|18.09|18.15|17.98|62
1639535400000|2021-12-15 02:30:00|18.15|17.98|18.26|18.09|18.26|18.09|18.04|17.87|124
1639535700000|2021-12-15 02:35:00|18.25|18.08|18.29|18.12|18.32|18.15|18.22|18.05|67
1639536000000|2021-12-15 02:40:00|18.28|18.11|18.36|18.19|18.37|18.2|18.27|18.1|72
1639536300000|2021-12-15 02:45:00|18.37|18.2|18.27|18.1|18.4|18.23|18.25|18.08|54
1639536600000|2021-12-15 02:50:00|18.28|18.11|18.24|18.07|18.3|18.13|18.21|18.04|59
1639536900000|2021-12-15 02:55:00|18.25|18.08|18.27|18.1|18.29|18.12|18.24|18.07|75
1639537200000|2021-12-15 03:00:00|18.26|18.09|18.17|18|18.3|18.13|18.17|18|62
1639537500000|2021-12-15 03:05:00|18.18|18.01|18.34|18.17|18.34|18.17|18.15|17.98|116
1639537800000|2021-12-15 03:10:00|18.33|18.16|18.27|18.1|18.35|18.18|18.25|18.08|75
1639538100000|2021-12-15 03:15:00|18.28|18.11|18.31|18.14|18.32|18.15|18.26|18.09|52
1639538400000|2021-12-15 03:20:00|18.3|18.13|18.35|18.18|18.36|18.19|18.29|18.12|46
1639538700000|2021-12-15 03:25:00|18.36|18.19|18.38|18.21|18.43|18.26|18.34|18.17|69
1639539000000|2021-12-15 03:30:00|18.39|18.22|18.34|18.17|18.39|18.22|18.31|18.14|37
1639539300000|2021-12-15 03:35:00|18.35|18.18|18.31|18.14|18.4|18.23|18.31|18.14|57
1639539600000|2021-12-15 03:40:00|18.32|18.15|18.31|18.14|18.37|18.2|18.31|18.14|44
1639539900000|2021-12-15 03:45:00|18.32|18.15|18.36|18.19|18.37|18.2|18.32|18.15|51
1639540200000|2021-12-15 03:50:00|18.37|18.2|18.43|18.26|18.47|18.3|18.37|18.2|65
1639540500000|2021-12-15 03:55:00|18.44|18.27|18.45|18.28|18.53|18.36|18.41|18.24|78
1639540800000|2021-12-15 04:00:00|18.44|18.27|18.24|18.07|18.57|18.4|18.24|18.07|112
1639541100000|2021-12-15 04:05:00|18.23|18.06|18.26|18.09|18.3|18.13|18.19|18.02|119
1639541400000|2021-12-15 04:10:00|18.27|18.1|18.31|18.14|18.32|18.15|18.23|18.06|80
1639541700000|2021-12-15 04:15:00|18.3|18.13|18.34|18.17|18.37|18.2|18.28|18.11|84
1639542000000|2021-12-15 04:20:00|18.33|18.16|18.28|18.11|18.36|18.19|18.26|18.09|72
1639542300000|2021-12-15 04:25:00|18.29|18.12|18.33|18.16|18.37|18.2|18.29|18.12|99
1639542600000|2021-12-15 04:30:00|18.34|18.17|18.23|18.06|18.36|18.19|18.23|18.06|73
1639542900000|2021-12-15 04:35:00|18.24|18.07|18.19|18.02|18.25|18.08|18.17|18|44
1639543200000|2021-12-15 04:40:00|18.2|18.03|18.24|18.07|18.26|18.09|18.16|17.99|63
1639543500000|2021-12-15 04:45:00|18.25|18.08|18.15|17.98|18.27|18.1|18.14|17.97|52
1639543800000|2021-12-15 04:50:00|18.16|17.99|18.14|17.97|18.17|18|18.12|17.95|57
1639544100000|2021-12-15 04:55:00|18.13|17.96|18.1|17.93|18.13|17.96|18.04|17.87|72
1639544400000|2021-12-15 05:00:00|18.09|17.92|18.1|17.93|18.12|17.95|18.05|17.88|63
1639544700000|2021-12-15 05:05:00|18.11|17.94|18.1|17.93|18.13|17.96|18.1|17.93|38
1639545000000|2021-12-15 05:10:00|18.09|17.92|17.91|17.74|18.09|17.92|17.79|17.62|151
1639545300000|2021-12-15 05:15:00|17.92|17.75|17.85|17.68|17.93|17.76|17.82|17.65|91
1639545600000|2021-12-15 05:20:00|17.84|17.67|17.83|17.66|17.86|17.69|17.75|17.58|105
1639545900000|2021-12-15 05:25:00|17.84|17.67|17.87|17.7|17.92|17.75|17.81|17.64|71
1639546200000|2021-12-15 05:30:00|17.86|17.69|17.93|17.76|17.94|17.77|17.85|17.68|52
1639546500000|2021-12-15 05:35:00|17.92|17.75|17.98|17.81|18.01|17.84|17.92|17.75|58
1639546800000|2021-12-15 05:40:00|17.97|17.8|17.95|17.78|18|17.83|17.94|17.77|41
1639547100000|2021-12-15 05:45:00|17.96|17.79|18|17.83|18.04|17.87|17.94|17.77|71
1639547400000|2021-12-15 05:50:00|17.99|17.82|17.97|17.8|18|17.83|17.93|17.76|47
1639547700000|2021-12-15 05:55:00|17.98|17.81|17.99|17.82|18.01|17.84|17.94|17.77|64
1639548000000|2021-12-15 06:00:00|18|17.83|18.07|17.9|18.07|17.9|18|17.83|70
1639548300000|2021-12-15 06:05:00|18.06|17.89|18.07|17.9|18.08|17.91|18.02|17.85|44
1639548600000|2021-12-15 06:10:00|18.06|17.89|18.09|17.92|18.12|17.95|18.05|17.88|69
1639548900000|2021-12-15 06:15:00|18.08|17.91|18.08|17.91|18.1|17.93|18.06|17.89|57
1639549200000|2021-12-15 06:20:00|18.09|17.92|18.15|17.98|18.15|17.98|18.09|17.92|53
1639549500000|2021-12-15 06:25:00|18.14|17.97|18.08|17.91|18.15|17.98|18.07|17.9|47
1639549800000|2021-12-15 06:30:00|18.07|17.9|17.99|17.82|18.08|17.91|17.98|17.81|36
1639550100000|2021-12-15 06:35:00|17.98|17.81|17.99|17.82|18.01|17.84|17.97|17.8|54
1639550400000|2021-12-15 06:40:00|18|17.83|17.93|17.76|18.04|17.87|17.93|17.76|50
1639550700000|2021-12-15 06:45:00|17.92|17.75|18.02|17.85|18.03|17.86|17.92|17.75|71
1639551000000|2021-12-15 06:50:00|18.01|17.84|18|17.83|18.04|17.87|17.97|17.8|41
1639551300000|2021-12-15 06:55:00|18.01|17.84|18.01|17.84|18.05|17.88|18|17.83|33
1639551600000|2021-12-15 07:00:00|18|17.83|17.96|17.79|18.03|17.86|17.95|17.78|59
1639551900000|2021-12-15 07:05:00|17.97|17.8|17.95|17.78|17.99|17.82|17.92|17.75|43
1639552200000|2021-12-15 07:10:00|17.96|17.79|18.09|17.92|18.1|17.93|17.94|17.77|72
1639552500000|2021-12-15 07:15:00|18.08|17.91|18.04|17.87|18.14|17.97|18.03|17.86|69
1639552800000|2021-12-15 07:20:00|18.05|17.88|18.03|17.86|18.08|17.91|18.03|17.86|49
1639553100000|2021-12-15 07:25:00|18.04|17.87|17.97|17.8|18.04|17.87|17.97|17.8|50
1639553400000|2021-12-15 07:30:00|17.98|17.81|18.03|17.86|18.04|17.87|17.96|17.79|60
1639553700000|2021-12-15 07:35:00|18.02|17.85|18.07|17.9|18.07|17.9|18.01|17.84|50
1639554000000|2021-12-15 07:40:00|18.06|17.89|18.06|17.89|18.07|17.9|18.04|17.87|41
1639554300000|2021-12-15 07:45:00|18.05|17.88|18.1|17.93|18.15|17.98|18.05|17.88|46
1639554600000|2021-12-15 07:50:00|18.09|17.92|18.1|17.93|18.11|17.94|18.06|17.89|37
1639554900000|2021-12-15 07:55:00|18.09|17.92|18.17|18|18.26|18.09|18.09|17.92|80
1639555200000|2021-12-15 08:00:00|18.18|18.01|18.2|18.03|18.22|18.05|18.14|17.97|61
1639555500000|2021-12-15 08:05:00|18.21|18.04|18.2|18.03|18.26|18.09|18.19|18.02|66
1639555800000|2021-12-15 08:10:00|18.21|18.04|18.17|18|18.22|18.05|18.16|17.99|40
1639556100000|2021-12-15 08:15:00|18.16|17.99|18.17|18|18.22|18.05|18.14|17.97|70
1639556400000|2021-12-15 08:20:00|18.18|18.01|18.24|18.07|18.25|18.08|18.17|18|57
1639556700000|2021-12-15 08:25:00|18.23|18.06|18.24|18.07|18.25|18.08|18.18|18.01|37
1639557000000|2021-12-15 08:30:00|18.25|18.08|18.33|18.16|18.43|18.26|18.23|18.06|137
1639557300000|2021-12-15 08:35:00|18.32|18.15|18.38|18.21|18.44|18.27|18.32|18.15|113
1639557600000|2021-12-15 08:40:00|18.39|18.22|18.32|18.15|18.44|18.27|18.32|18.15|59
1639557900000|2021-12-15 08:45:00|18.33|18.16|18.25|18.08|18.33|18.16|18.25|18.08|33
1639558200000|2021-12-15 08:50:00|18.26|18.09|18.26|18.09|18.3|18.13|18.25|18.08|77
1639558500000|2021-12-15 08:55:00|18.27|18.1|18.25|18.08|18.27|18.1|18.21|18.04|49
1639558800000|2021-12-15 09:00:00|18.26|18.09|18.25|18.08|18.28|18.11|18.23|18.06|46
1639559100000|2021-12-15 09:05:00|18.26|18.09|18.22|18.05|18.26|18.09|18.2|18.03|63
1639559400000|2021-12-15 09:10:00|18.21|18.04|18.17|18|18.24|18.07|18.15|17.98|69
1639559700000|2021-12-15 09:15:00|18.16|17.99|18.16|17.99|18.16|17.99|18.13|17.96|43
1639560000000|2021-12-15 09:20:00|18.17|18|18.15|17.98|18.18|18.01|18.13|17.96|35
1639560300000|2021-12-15 09:25:00|18.14|17.97|18.16|17.99|18.18|18.01|18.13|17.96|37
1639560600000|2021-12-15 09:30:00|18.17|18|18.15|17.98|18.18|18.01|18.11|17.94|41
1639560900000|2021-12-15 09:35:00|18.14|17.97|18.09|17.92|18.14|17.97|18.07|17.9|32
1639561200000|2021-12-15 09:40:00|18.08|17.91|18.13|17.96|18.14|17.97|18.07|17.9|40
1639561500000|2021-12-15 09:45:00|18.14|17.97|18.2|18.03|18.23|18.06|18.12|17.95|63
1639561800000|2021-12-15 09:50:00|18.19|18.02|18.19|18.02|18.24|18.07|18.18|18.01|66
1639562100000|2021-12-15 09:55:00|18.18|18.01|18.2|18.03|18.23|18.06|18.15|17.98|47
1639562400000|2021-12-15 10:00:00|18.21|18.04|18.19|18.02|18.25|18.08|18.18|18.01|45
1639562700000|2021-12-15 10:05:00|18.18|18.01|18.25|18.08|18.26|18.09|18.18|18.01|68
1639563000000|2021-12-15 10:10:00|18.26|18.09|18.22|18.05|18.26|18.09|18.2|18.03|33
1639563300000|2021-12-15 10:15:00|18.21|18.04|18.12|17.95|18.22|18.05|18.12|17.95|56
1639563600000|2021-12-15 10:20:00|18.11|17.94|18.15|17.98|18.16|17.99|18.1|17.93|61
1639563900000|2021-12-15 10:25:00|18.16|17.99|18.16|17.99|18.18|18.01|18.13|17.96|37
1639564200000|2021-12-15 10:30:00|18.15|17.98|18.08|17.91|18.15|17.98|18.06|17.89|34
1639564500000|2021-12-15 10:35:00|18.09|17.92|18.11|17.94|18.16|17.99|18.08|17.91|44
1639564800000|2021-12-15 10:40:00|18.1|17.93|18.12|17.95|18.14|17.97|18.08|17.91|27
1639565100000|2021-12-15 10:45:00|18.11|17.94|18.17|18|18.17|18|18.11|17.94|35
1639565400000|2021-12-15 10:50:00|18.18|18.01|18.16|17.99|18.2|18.03|18.14|17.97|37
1639565700000|2021-12-15 10:55:00|18.15|17.98|18.11|17.94|18.18|18.01|18.09|17.92|37
1639566000000|2021-12-15 11:00:00|18.12|17.95|18.09|17.92|18.15|17.98|18.07|17.9|58
1639566300000|2021-12-15 11:05:00|18.08|17.91|18|17.83|18.11|17.94|17.99|17.82|43
1639566600000|2021-12-15 11:10:00|17.99|17.82|18.06|17.89|18.09|17.92|17.99|17.82|76
1639566900000|2021-12-15 11:15:00|18.07|17.9|18.13|17.96|18.15|17.98|18.06|17.89|59
1639567200000|2021-12-15 11:20:00|18.12|17.95|18.02|17.85|18.13|17.96|18.01|17.84|67
1639567500000|2021-12-15 11:25:00|18.03|17.86|17.99|17.82|18.03|17.86|17.96|17.79|45
1639567800000|2021-12-15 11:30:00|17.98|17.81|17.95|17.78|18.03|17.86|17.93|17.76|60
1639568100000|2021-12-15 11:35:00|17.96|17.79|17.95|17.78|17.96|17.79|17.91|17.74|42
1639568400000|2021-12-15 11:40:00|17.96|17.79|18|17.83|18|17.83|17.95|17.78|39
1639568700000|2021-12-15 11:45:00|18.01|17.84|18.02|17.85|18.05|17.88|17.98|17.81|36
1639569000000|2021-12-15 11:50:00|18.03|17.86|17.98|17.81|18.03|17.86|17.97|17.8|30
1639569300000|2021-12-15 11:55:00|17.99|17.82|18.01|17.84|18.03|17.86|17.98|17.81|35
1639569600000|2021-12-15 12:00:00|18|17.83|17.99|17.82|18.03|17.86|17.92|17.75|73
1639569900000|2021-12-15 12:05:00|17.98|17.81|18.05|17.88|18.1|17.93|17.98|17.81|74
1639570200000|2021-12-15 12:10:00|18.06|17.89|18.06|17.89|18.08|17.91|18.04|17.87|43
1639570500000|2021-12-15 12:15:00|18.07|17.9|18.06|17.89|18.1|17.93|18.02|17.85|61
1639570800000|2021-12-15 12:20:00|18.05|17.88|17.99|17.82|18.06|17.89|17.96|17.79|59
1639571100000|2021-12-15 12:25:00|18|17.83|18.02|17.85|18.03|17.86|17.98|17.81|51
1639571400000|2021-12-15 12:30:00|18.03|17.86|17.9|17.73|18.04|17.87|17.9|17.73|44
1639571700000|2021-12-15 12:35:00|17.91|17.74|17.67|17.5|17.91|17.74|17.67|17.5|92
1639572000000|2021-12-15 12:40:00|17.68|17.51|17.69|17.52|17.75|17.58|17.66|17.49|90
1639572300000|2021-12-15 12:45:00|17.68|17.51|17.66|17.49|17.74|17.57|17.66|17.49|70
1639572600000|2021-12-15 12:50:00|17.65|17.48|17.63|17.46|17.67|17.5|17.62|17.45|57
1639572900000|2021-12-15 12:55:00|17.64|17.47|17.65|17.48|17.68|17.51|17.64|17.47|66
1639573200000|2021-12-15 13:00:00|17.64|17.47|17.66|17.49|17.7|17.53|17.63|17.46|57
1639573500000|2021-12-15 13:05:00|17.65|17.48|17.7|17.53|17.7|17.53|17.64|17.47|30
1639573800000|2021-12-15 13:10:00|17.69|17.52|17.66|17.49|17.72|17.55|17.66|17.49|34
1639574100000|2021-12-15 13:15:00|17.67|17.5|17.67|17.5|17.72|17.55|17.66|17.49|33
1639574400000|2021-12-15 13:20:00|17.68|17.51|17.66|17.49|17.71|17.54|17.65|17.48|29
1639574700000|2021-12-15 13:25:00|17.67|17.5|17.72|17.55|17.72|17.55|17.65|17.48|42
1639575000000|2021-12-15 13:30:00|17.73|17.56|17.72|17.55|17.77|17.6|17.72|17.55|44
1639575300000|2021-12-15 13:35:00|17.71|17.54|17.8|17.63|17.8|17.63|17.71|17.54|44
1639575600000|2021-12-15 13:40:00|17.81|17.64|17.81|17.64|17.82|17.65|17.77|17.6|37
1639575900000|2021-12-15 13:45:00|17.8|17.63|17.85|17.68|17.86|17.69|17.8|17.63|30
1639576200000|2021-12-15 13:50:00|17.84|17.67|17.78|17.61|17.85|17.68|17.77|17.6|63
1639576500000|2021-12-15 13:55:00|17.77|17.6|17.76|17.59|17.79|17.62|17.72|17.55|54
1639576800000|2021-12-15 14:00:00|17.77|17.6|17.72|17.55|17.77|17.6|17.7|17.53|55
1639577100000|2021-12-15 14:05:00|17.73|17.56|17.95|17.78|17.95|17.78|17.7|17.53|92
1639577400000|2021-12-15 14:10:00|17.94|17.77|17.9|17.73|17.94|17.77|17.85|17.68|63
1639577700000|2021-12-15 14:15:00|17.89|17.72|17.85|17.68|17.89|17.72|17.82|17.65|67
1639578000000|2021-12-15 14:20:00|17.86|17.69|17.83|17.66|17.87|17.7|17.81|17.64|47
1639578300000|2021-12-15 14:25:00|17.84|17.67|17.84|17.67|17.88|17.71|17.82|17.65|56
1639578600000|2021-12-15 14:30:00|17.83|17.66|17.69|17.52|17.84|17.67|17.67|17.5|83
1639578900000|2021-12-15 14:35:00|17.68|17.51|17.72|17.55|17.72|17.55|17.66|17.49|62
1639579200000|2021-12-15 14:40:00|17.73|17.56|17.67|17.5|17.74|17.57|17.66|17.49|45
1639579500000|2021-12-15 14:45:00|17.66|17.49|17.67|17.5|17.69|17.52|17.64|17.47|38
1639579800000|2021-12-15 14:50:00|17.66|17.49|17.68|17.51|17.71|17.54|17.66|17.49|35
1639580100000|2021-12-15 14:55:00|17.67|17.5|17.68|17.51|17.69|17.52|17.63|17.46|26
1639580400000|2021-12-15 15:00:00|17.67|17.5|17.67|17.5|17.74|17.57|17.67|17.5|51
1639580700000|2021-12-15 15:05:00|17.66|17.49|17.49|17.32|17.66|17.49|17.49|17.32|94
1639581000000|2021-12-15 15:10:00|17.5|17.33|17.42|17.25|17.53|17.36|17.4|17.23|88
1639581300000|2021-12-15 15:15:00|17.41|17.24|17.32|17.15|17.43|17.26|17.31|17.14|92
1639581600000|2021-12-15 15:20:00|17.33|17.16|17.35|17.18|17.39|17.22|17.3|17.13|68
1639581900000|2021-12-15 15:25:00|17.34|17.17|17.35|17.18|17.43|17.26|17.32|17.15|58
1639582200000|2021-12-15 15:30:00|17.36|17.19|17.44|17.27|17.48|17.31|17.33|17.16|64
1639582500000|2021-12-15 15:35:00|17.43|17.26|17.45|17.28|17.45|17.28|17.39|17.22|43
1639582800000|2021-12-15 15:40:00|17.44|17.27|17.38|17.21|17.45|17.28|17.38|17.21|37
1639583100000|2021-12-15 15:45:00|17.39|17.22|17.35|17.18|17.43|17.26|17.34|17.17|55
1639583400000|2021-12-15 15:50:00|17.36|17.19|17.3|17.13|17.42|17.25|17.3|17.13|73
1639583700000|2021-12-15 15:55:00|17.31|17.14|17.18|17.01|17.34|17.17|17.18|17.01|72
1639584000000|2021-12-15 16:00:00|17.19|17.02|17.33|17.16|17.35|17.18|17.16|16.99|116
1639584300000|2021-12-15 16:05:00|17.32|17.15|17.42|17.25|17.42|17.25|17.28|17.11|99
1639584600000|2021-12-15 16:10:00|17.41|17.24|17.43|17.26|17.43|17.26|17.37|17.2|78
1639584900000|2021-12-15 16:15:00|17.42|17.25|17.46|17.29|17.51|17.34|17.42|17.25|108
1639585200000|2021-12-15 16:20:00|17.45|17.28|17.48|17.31|17.5|17.33|17.43|17.26|75
1639585500000|2021-12-15 16:25:00|17.47|17.3|17.49|17.32|17.52|17.35|17.46|17.29|89
1639585800000|2021-12-15 16:30:00|17.48|17.31|17.52|17.35|17.52|17.35|17.41|17.24|85
1639586100000|2021-12-15 16:35:00|17.51|17.34|17.49|17.32|17.56|17.39|17.49|17.32|62
1639586400000|2021-12-15 16:40:00|17.48|17.31|17.49|17.32|17.5|17.33|17.43|17.26|70
1639586700000|2021-12-15 16:45:00|17.48|17.31|17.38|17.21|17.48|17.31|17.34|17.17|49
1639587000000|2021-12-15 16:50:00|17.39|17.22|17.45|17.28|17.48|17.31|17.38|17.21|64
1639587300000|2021-12-15 16:55:00|17.46|17.29|17.51|17.34|17.52|17.35|17.43|17.26|61
1639587600000|2021-12-15 17:00:00|17.52|17.35|17.56|17.39|17.6|17.43|17.51|17.34|71
1639587900000|2021-12-15 17:05:00|17.55|17.38|17.59|17.42|17.61|17.44|17.54|17.37|99
1639588200000|2021-12-15 17:10:00|17.58|17.41|17.48|17.31|17.58|17.41|17.46|17.29|55
1639588500000|2021-12-15 17:15:00|17.47|17.3|17.42|17.25|17.48|17.31|17.42|17.25|50
1639588800000|2021-12-15 17:20:00|17.41|17.24|17.38|17.21|17.45|17.28|17.37|17.2|46
1639589100000|2021-12-15 17:25:00|17.39|17.22|17.47|17.3|17.48|17.31|17.39|17.22|46
1639589400000|2021-12-15 17:30:00|17.46|17.29|17.49|17.32|17.49|17.32|17.44|17.27|32
1639589700000|2021-12-15 17:35:00|17.5|17.33|17.63|17.46|17.67|17.5|17.49|17.32|102
1639590000000|2021-12-15 17:40:00|17.62|17.45|17.59|17.42|17.63|17.46|17.58|17.41|80
1639590300000|2021-12-15 17:45:00|17.58|17.41|17.57|17.4|17.58|17.41|17.53|17.36|28
1639590600000|2021-12-15 17:50:00|17.58|17.41|17.59|17.42|17.64|17.47|17.57|17.4|32
1639590900000|2021-12-15 17:55:00|17.6|17.43|17.57|17.4|17.62|17.45|17.57|17.4|36
1639591200000|2021-12-15 18:00:00|17.56|17.39|17.55|17.38|17.57|17.4|17.52|17.35|36
1639591500000|2021-12-15 18:05:00|17.56|17.39|17.58|17.41|17.61|17.44|17.55|17.38|29
1639591800000|2021-12-15 18:10:00|17.57|17.4|17.63|17.46|17.66|17.49|17.53|17.36|58
1639592100000|2021-12-15 18:15:00|17.62|17.45|17.76|17.59|17.76|17.59|17.61|17.44|53
1639592400000|2021-12-15 18:20:00|17.75|17.58|17.79|17.62|17.81|17.64|17.69|17.52|80
1639592700000|2021-12-15 18:25:00|17.8|17.63|17.74|17.57|17.8|17.63|17.72|17.55|81
1639593000000|2021-12-15 18:30:00|17.73|17.56|17.76|17.59|17.81|17.64|17.73|17.56|54
1639593300000|2021-12-15 18:35:00|17.77|17.6|17.87|17.7|17.88|17.71|17.76|17.59|63
1639593600000|2021-12-15 18:40:00|17.86|17.69|17.94|17.77|17.99|17.82|17.86|17.69|107
1639593900000|2021-12-15 18:45:00|17.95|17.78|17.94|17.77|17.97|17.8|17.87|17.7|92
1639594200000|2021-12-15 18:50:00|17.95|17.78|17.74|17.57|17.99|17.82|17.7|17.53|140
1639594500000|2021-12-15 18:55:00|17.75|17.58|17.8|17.63|17.83|17.66|17.73|17.56|102
1639594800000|2021-12-15 19:00:00|17.81|17.64|18.4|18.23|18.4|18.23|17.61|17.44|261
1639595100000|2021-12-15 19:05:00|18.39|18.22|18.62|18.45|18.65|18.48|18.39|18.22|237
1639595400000|2021-12-15 19:10:00|18.63|18.46|18.47|18.3|18.69|18.52|18.46|18.29|164
1639595700000|2021-12-15 19:15:00|18.48|18.31|18.28|18.11|18.48|18.31|18.26|18.09|142
1639596000000|2021-12-15 19:20:00|18.29|18.12|18.17|18|18.32|18.15|18.13|17.96|113
1639596300000|2021-12-15 19:25:00|18.16|17.99|18.07|17.9|18.16|17.99|17.94|17.77|136
1639596600000|2021-12-15 19:30:00|18.06|17.89|18.16|17.99|18.28|18.11|18.03|17.86|210
1639596900000|2021-12-15 19:35:00|18.17|18|18.28|18.11|18.34|18.17|18.15|17.98|164
1639597200000|2021-12-15 19:40:00|18.29|18.12|18.29|18.12|18.47|18.3|18.26|18.09|175
1639597500000|2021-12-15 19:45:00|18.3|18.13|18.29|18.12|18.36|18.19|18.28|18.11|115
1639597800000|2021-12-15 19:50:00|18.3|18.13|18.44|18.27|18.44|18.27|18.27|18.1|99
1639598100000|2021-12-15 19:55:00|18.43|18.26|18.35|18.18|18.44|18.27|18.33|18.16|96
1639598400000|2021-12-15 20:00:00|18.36|18.19|18.38|18.21|18.4|18.23|18.26|18.09|91
1639598700000|2021-12-15 20:05:00|18.39|18.22|18.54|18.37|18.57|18.4|18.39|18.22|96
1639599000000|2021-12-15 20:10:00|18.55|18.38|18.5|18.33|18.59|18.42|18.46|18.29|94
1639599300000|2021-12-15 20:15:00|18.51|18.34|18.42|18.25|18.55|18.38|18.42|18.25|108
1639599600000|2021-12-15 20:20:00|18.41|18.24|18.42|18.25|18.47|18.3|18.38|18.21|78
1639599900000|2021-12-15 20:25:00|18.41|18.24|18.5|18.33|18.5|18.33|18.38|18.21|68
1639600200000|2021-12-15 20:30:00|18.51|18.34|18.49|18.32|18.53|18.36|18.45|18.28|92
1639600500000|2021-12-15 20:35:00|18.5|18.33|18.5|18.33|18.53|18.36|18.45|18.28|89
1639600800000|2021-12-15 20:40:00|18.49|18.32|18.39|18.22|18.49|18.32|18.39|18.22|95
1639601100000|2021-12-15 20:45:00|18.38|18.21|18.29|18.12|18.4|18.23|18.26|18.09|94
1639601400000|2021-12-15 20:50:00|18.3|18.13|18.37|18.2|18.39|18.22|18.3|18.13|102
1639601700000|2021-12-15 20:55:00|18.36|18.19|18.3|18.13|18.39|18.22|18.29|18.12|55
1639602000000|2021-12-15 21:00:00|18.31|18.14|18.23|18.06|18.34|18.17|18.23|18.06|72
1639602300000|2021-12-15 21:05:00|18.24|18.07|18.29|18.12|18.31|18.14|18.23|18.06|62
1639602600000|2021-12-15 21:10:00|18.28|18.11|18.21|18.04|18.3|18.13|18.21|18.04|36
1639602900000|2021-12-15 21:15:00|18.2|18.03|18.23|18.06|18.27|18.1|18.2|18.03|60
1639603200000|2021-12-15 21:20:00|18.24|18.07|18.17|18|18.25|18.08|18.16|17.99|70
1639603500000|2021-12-15 21:25:00|18.16|17.99|18.2|18.03|18.26|18.09|18.16|17.99|54
1639603800000|2021-12-15 21:30:00|18.21|18.04|18.18|18.01|18.24|18.07|18.18|18.01|60
1639604100000|2021-12-15 21:35:00|18.19|18.02|18.21|18.04|18.22|18.05|18.18|18.01|33
1639604400000|2021-12-15 21:40:00|18.22|18.05|18.21|18.04|18.23|18.06|18.17|18|32
1639604700000|2021-12-15 21:45:00|18.2|18.03|18.19|18.02|18.23|18.06|18.18|18.01|38
1639605000000|2021-12-15 21:50:00|18.2|18.03|18.21|18.04|18.23|18.06|18.19|18.02|44
1639605300000|2021-12-15 21:55:00|18.22|18.05|18.22|18.05|18.28|18.11|18.22|18.05|19
1639605600000|2021-12-15 22:00:00|18.23|18.06|18.19|18.02|18.25|18.08|18.19|18.02|33
1639605900000|2021-12-15 22:05:00|18.2|18.03|18.19|18.02|18.21|18.04|18.15|17.98|27
1639606200000|2021-12-15 22:10:00|18.2|18.03|18.18|18.01|18.24|18.07|18.17|18|33
1639606500000|2021-12-15 22:15:00|18.17|18|18.16|17.99|18.21|18.04|18.16|17.99|30
1639606800000|2021-12-15 22:20:00|18.17|18|18.12|17.95|18.18|18.01|18.1|17.93|22
1639607100000|2021-12-15 22:25:00|18.11|17.94|18.03|17.86|18.11|17.94|18.02|17.85|32
1639607400000|2021-12-15 22:30:00|18.04|17.87|18.06|17.89|18.06|17.89|18.04|17.87|15
1639607700000|2021-12-15 22:35:00|18.05|17.88|18.04|17.87|18.07|17.9|18.03|17.86|14
1639608000000|2021-12-15 22:40:00|18.03|17.86|18.05|17.88|18.07|17.9|18.03|17.86|19
1639608300000|2021-12-15 22:45:00|18.06|17.89|18.01|17.84|18.08|17.91|18.01|17.84|16
1639608600000|2021-12-15 22:50:00|18.02|17.85|18.04|17.87|18.06|17.89|18|17.83|22
1639608900000|2021-12-15 22:55:00|18.03|17.86|18.04|17.87|18.04|17.87|17.99|17.82|32
1639609200000|2021-12-15 23:00:00|18.05|17.88|18.09|17.92|18.1|17.93|18.05|17.88|49
1639609500000|2021-12-15 23:05:00|18.08|17.91|18.12|17.95|18.19|18.02|18.08|17.91|59
1639609800000|2021-12-15 23:10:00|18.11|17.94|18.17|18|18.2|18.03|18.11|17.94|27
1639610100000|2021-12-15 23:15:00|18.16|17.99|18.14|17.97|18.19|18.02|18.14|17.97|25
1639610400000|2021-12-15 23:20:00|18.13|17.96|18.16|17.99|18.21|18.04|18.13|17.96|19
1639610700000|2021-12-15 23:25:00|18.14|17.97|18.11|17.94|18.15|17.98|18.11|17.94|24
1639611000000|2021-12-15 23:30:00|18.12|17.95|18.11|17.94|18.13|17.96|18.11|17.94|20
1639611300000|2021-12-15 23:35:00|18.1|17.93|18.09|17.92|18.15|17.98|18.09|17.92|20
1639611600000|2021-12-15 23:40:00|18.08|17.91|18.09|17.92|18.11|17.94|18.06|17.89|34
1639611900000|2021-12-15 23:45:00|18.1|17.93|18.19|18.02|18.19|18.02|18.1|17.93|36
1639612200000|2021-12-15 23:50:00|18.2|18.03|18.22|18.05|18.26|18.09|18.18|18.01|60
1639612500000|2021-12-15 23:55:00|18.23|18.06|18.19|18.02|18.25|18.08|18.19|18.02|45
1639612800000|2021-12-16 00:00:00|18.2|18.03|18.2|18.03|18.23|18.06|18.13|17.96|82
1639613100000|2021-12-16 00:05:00|18.21|18.04|18.19|18.02|18.25|18.08|18.19|18.02|57
1639613400000|2021-12-16 00:10:00|18.2|18.03|18.28|18.11|18.32|18.15|18.2|18.03|59
1639613700000|2021-12-16 00:15:00|18.29|18.12|18.33|18.16|18.36|18.19|18.27|18.1|71
1639614000000|2021-12-16 00:20:00|18.32|18.15|18.34|18.17|18.41|18.24|18.31|18.14|63
1639614300000|2021-12-16 00:25:00|18.33|18.16|18.31|18.14|18.34|18.17|18.3|18.13|70
1639614600000|2021-12-16 00:30:00|18.3|18.13|18.27|18.1|18.33|18.16|18.27|18.1|42
1639614900000|2021-12-16 00:35:00|18.26|18.09|18.32|18.15|18.32|18.15|18.24|18.07|33
1639615200000|2021-12-16 00:40:00|18.33|18.16|18.32|18.15|18.35|18.18|18.31|18.14|38
1639615500000|2021-12-16 00:45:00|18.31|18.14|18.3|18.13|18.35|18.18|18.29|18.12|56
1639615800000|2021-12-16 00:50:00|18.29|18.12|18.26|18.09|18.29|18.12|18.25|18.08|50
1639616100000|2021-12-16 00:55:00|18.25|18.08|18.21|18.04|18.25|18.08|18.19|18.02|29
1639616400000|2021-12-16 01:00:00|18.2|18.03|18.17|18|18.21|18.04|18.13|17.96|42
1639616700000|2021-12-16 01:05:00|18.18|18.01|18.09|17.92|18.18|18.01|18.08|17.91|82
1639617000000|2021-12-16 01:10:00|18.08|17.91|18.08|17.91|18.1|17.93|18.05|17.88|55
1639617300000|2021-12-16 01:15:00|18.07|17.9|18.08|17.91|18.09|17.92|18.04|17.87|34
1639617600000|2021-12-16 01:20:00|18.09|17.92|18.11|17.94|18.12|17.95|18.09|17.92|25
1639617900000|2021-12-16 01:25:00|18.12|17.95|18.08|17.91|18.12|17.95|18.07|17.9|35
1639618200000|2021-12-16 01:30:00|18.07|17.9|18.1|17.93|18.11|17.94|18.06|17.89|44
1639618500000|2021-12-16 01:35:00|18.11|17.94|18.11|17.94|18.13|17.96|18.1|17.93|35
1639618800000|2021-12-16 01:40:00|18.1|17.93|18.11|17.94|18.15|17.98|18.07|17.9|45
1639619100000|2021-12-16 01:45:00|18.12|17.95|18.17|18|18.19|18.02|18.1|17.93|36
1639619400000|2021-12-16 01:50:00|18.18|18.01|18.19|18.02|18.22|18.05|18.15|17.98|46
1639619700000|2021-12-16 01:55:00|18.2|18.03|18.22|18.05|18.25|18.08|18.2|18.03|27
1639620000000|2021-12-16 02:00:00|18.23|18.06|18.2|18.03|18.23|18.06|18.19|18.02|29
1639620300000|2021-12-16 02:05:00|18.19|18.02|18.2|18.03|18.26|18.09|18.19|18.02|50
1639620600000|2021-12-16 02:10:00|18.19|18.02|18.21|18.04|18.23|18.06|18.18|18.01|29
1639620900000|2021-12-16 02:15:00|18.23|18.06|18.18|18.01|18.27|18.1|18.18|18.01|44
1639621200000|2021-12-16 02:20:00|18.17|18|18.19|18.02|18.19|18.02|18.16|17.99|25
1639621500000|2021-12-16 02:25:00|18.18|18.01|18.21|18.04|18.23|18.06|18.18|18.01|16
1639621800000|2021-12-16 02:30:00|18.22|18.05|18.24|18.07|18.25|18.08|18.22|18.05|31
1639622100000|2021-12-16 02:35:00|18.23|18.06|18.23|18.06|18.24|18.07|18.21|18.04|64
1639622400000|2021-12-16 02:40:00|18.22|18.05|18.24|18.07|18.25|18.08|18.21|18.04|19
1639622700000|2021-12-16 02:45:00|18.25|18.08|18.3|18.13|18.32|18.15|18.24|18.07|48
1639623000000|2021-12-16 02:50:00|18.31|18.14|18.27|18.1|18.32|18.15|18.25|18.08|37
1639623300000|2021-12-16 02:55:00|18.26|18.09|18.26|18.09|18.27|18.1|18.26|18.09|13
1639623600000|2021-12-16 03:00:00|18.27|18.1|18.27|18.1|18.29|18.12|18.26|18.09|25
1639623900000|2021-12-16 03:05:00|18.26|18.09|18.2|18.03|18.27|18.1|18.2|18.03|39
1639624200000|2021-12-16 03:10:00|18.19|18.02|18.18|18.01|18.21|18.04|18.17|18|30
1639624500000|2021-12-16 03:15:00|18.19|18.02|18.21|18.04|18.22|18.05|18.19|18.02|21
1639624800000|2021-12-16 03:20:00|18.24|18.07|18.22|18.05|18.28|18.11|18.21|18.04|60
1639625100000|2021-12-16 03:25:00|18.21|18.04|18.19|18.02|18.21|18.04|18.18|18.01|33
1639625400000|2021-12-16 03:30:00|18.18|18.01|18.17|18|18.19|18.02|18.13|17.96|42
1639625700000|2021-12-16 03:35:00|18.18|18.01|18.16|17.99|18.18|18.01|18.12|17.95|27
1639626000000|2021-12-16 03:40:00|18.15|17.98|18.2|18.03|18.2|18.03|18.14|17.97|32
1639626300000|2021-12-16 03:45:00|18.19|18.02|18.17|18|18.2|18.03|18.17|18|17
1639626600000|2021-12-16 03:50:00|18.16|17.99|18.17|18|18.18|18.01|18.14|17.97|18
1639626900000|2021-12-16 03:55:00|18.18|18.01|18.19|18.02|18.21|18.04|18.15|17.98|26
1639627200000|2021-12-16 04:00:00|18.2|18.03|18.19|18.02|18.22|18.05|18.19|18.02|14
1639627500000|2021-12-16 04:05:00|18.18|18.01|18.18|18.01|18.21|18.04|18.15|17.98|41
1639627800000|2021-12-16 04:10:00|18.17|18|18.14|17.97|18.17|18|18.14|17.97|36
1639628100000|2021-12-16 04:15:00|18.13|17.96|18.09|17.92|18.14|17.97|18.06|17.89|53
1639628400000|2021-12-16 04:20:00|18.1|17.93|18.05|17.88|18.1|17.93|18.05|17.88|16
1639628700000|2021-12-16 04:25:00|18.06|17.89|18.06|17.89|18.07|17.9|18.04|17.87|19
1639629000000|2021-12-16 04:30:00|18.05|17.88|18.02|17.85|18.05|17.88|18.01|17.84|48
1639629300000|2021-12-16 04:35:00|18.01|17.84|17.97|17.8|18.01|17.84|17.94|17.77|51
1639629600000|2021-12-16 04:40:00|17.98|17.81|17.99|17.82|18.01|17.84|17.97|17.8|28
1639629900000|2021-12-16 04:45:00|18|17.83|18.02|17.85|18.03|17.86|17.99|17.82|41
1639630200000|2021-12-16 04:50:00|18.03|17.86|18.04|17.87|18.07|17.9|18.02|17.85|30
1639630500000|2021-12-16 04:55:00|18.05|17.88|18.01|17.84|18.05|17.88|17.98|17.81|23
1639630800000|2021-12-16 05:00:00|18.02|17.85|18.11|17.94|18.13|17.96|18.01|17.84|32
1639631100000|2021-12-16 05:05:00|18.1|17.93|18.06|17.89|18.1|17.93|18.04|17.87|33
1639631400000|2021-12-16 05:10:00|18.07|17.9|18.1|17.93|18.12|17.95|18.07|17.9|24
1639631700000|2021-12-16 05:15:00|18.11|17.94|18.07|17.9|18.12|17.95|18.06|17.89|47
1639632000000|2021-12-16 05:20:00|18.06|17.89|18.08|17.91|18.09|17.92|18.06|17.89|17
1639632300000|2021-12-16 05:25:00|18.09|17.92|18.09|17.92|18.12|17.95|18.08|17.91|19
1639632600000|2021-12-16 05:30:00|18.1|17.93|18.08|17.91|18.11|17.94|18.06|17.89|31
1639632900000|2021-12-16 05:35:00|18.09|17.92|18.06|17.89|18.1|17.93|18.04|17.87|21
1639633200000|2021-12-16 05:40:00|18.07|17.9|18.03|17.86|18.09|17.92|18.02|17.85|27
1639633500000|2021-12-16 05:45:00|18.04|17.87|18.06|17.89|18.08|17.91|18.03|17.86|27
1639633800000|2021-12-16 05:50:00|18.05|17.88|18.05|17.88|18.07|17.9|18.05|17.88|21
1639634100000|2021-12-16 05:55:00|18.04|17.87|17.96|17.79|18.06|17.89|17.96|17.79|54
1639634400000|2021-12-16 06:00:00|17.97|17.8|18.04|17.87|18.05|17.88|17.97|17.8|21
1639634700000|2021-12-16 06:05:00|18.05|17.88|18.02|17.85|18.05|17.88|18|17.83|30
1639635000000|2021-12-16 06:10:00|18.01|17.84|18|17.83|18.02|17.85|17.99|17.82|14
1639635300000|2021-12-16 06:15:00|17.99|17.82|18.02|17.85|18.04|17.87|17.98|17.81|32
1639635600000|2021-12-16 06:20:00|18.01|17.84|18|17.83|18.02|17.85|17.99|17.82|30
1639635900000|2021-12-16 06:25:00|17.99|17.82|18.04|17.87|18.04|17.87|17.99|17.82|12
1639636200000|2021-12-16 06:30:00|18.03|17.86|18.02|17.85|18.04|17.87|18.01|17.84|16
1639636500000|2021-12-16 06:35:00|18.03|17.86|18.05|17.88|18.08|17.91|18.02|17.85|33
1639636800000|2021-12-16 06:40:00|18.06|17.89|18.09|17.92|18.09|17.92|18.04|17.87|22
1639637100000|2021-12-16 06:45:00|18.08|17.91|18.1|17.93|18.1|17.93|18.06|17.89|19
1639637400000|2021-12-16 06:50:00|18.09|17.92|18.09|17.92|18.1|17.93|18.08|17.91|17
1639637700000|2021-12-16 06:55:00|18.08|17.91|18.11|17.94|18.11|17.94|18.08|17.91|8
1639638000000|2021-12-16 07:00:00|18.1|17.93|18.17|18|18.18|18.01|18.09|17.92|32
1639638300000|2021-12-16 07:05:00|18.18|18.01|18.16|17.99|18.2|18.03|18.15|17.98|35
1639638600000|2021-12-16 07:10:00|18.17|18|18.18|18.01|18.18|18.01|18.15|17.98|20
1639638900000|2021-12-16 07:15:00|18.17|18|18.17|18|18.19|18.02|18.15|17.98|19
1639639200000|2021-12-16 07:20:00|18.16|17.99|18.17|18|18.2|18.03|18.16|17.99|24
1639639500000|2021-12-16 07:25:00|18.16|17.99|18.19|18.02|18.23|18.06|18.16|17.99|29
1639639800000|2021-12-16 07:30:00|18.2|18.03|18.16|17.99|18.21|18.04|18.16|17.99|25
1639640100000|2021-12-16 07:35:00|18.15|17.98|18.14|17.97|18.17|18|18.14|17.97|14
1639640400000|2021-12-16 07:40:00|18.13|17.96|18.13|17.96|18.14|17.97|18.11|17.94|37
1639640700000|2021-12-16 07:45:00|18.12|17.95|18.08|17.91|18.13|17.96|18.08|17.91|15
1639641000000|2021-12-16 07:50:00|18.07|17.9|18.03|17.86|18.08|17.91|18.02|17.85|37
1639641300000|2021-12-16 07:55:00|18.04|17.87|18.03|17.86|18.06|17.89|18.03|17.86|26
1639641600000|2021-12-16 08:00:00|18.04|17.87|18.03|17.86|18.08|17.91|18.03|17.86|30
1639641900000|2021-12-16 08:05:00|18.04|17.87|18.04|17.87|18.05|17.88|18.03|17.86|13
1639642200000|2021-12-16 08:10:00|18.03|17.86|17.99|17.82|18.04|17.87|17.99|17.82|21
1639642500000|2021-12-16 08:15:00|17.98|17.81|17.99|17.82|18.04|17.87|17.98|17.81|17
1639642800000|2021-12-16 08:20:00|17.98|17.81|18.04|17.87|18.1|17.93|17.98|17.81|55
1639643100000|2021-12-16 08:25:00|18.05|17.88|18.01|17.84|18.05|17.88|17.99|17.82|37
1639643400000|2021-12-16 08:30:00|18|17.83|18.02|17.85|18.05|17.88|18|17.83|27
1639643700000|2021-12-16 08:35:00|18.03|17.86|18.03|17.86|18.06|17.89|18.03|17.86|25
1639644000000|2021-12-16 08:40:00|18.04|17.87|18.05|17.88|18.06|17.89|18.02|17.85|28
1639644300000|2021-12-16 08:45:00|18.06|17.89|18.06|17.89|18.09|17.92|18.06|17.89|27
1639644600000|2021-12-16 08:50:00|18.07|17.9|18.08|17.91|18.09|17.92|18.05|17.88|18
1639644900000|2021-12-16 08:55:00|18.09|17.92|18.07|17.9|18.09|17.92|18.04|17.87|29
1639645200000|2021-12-16 09:00:00|18.08|17.91|18.14|17.97|18.14|17.97|18.07|17.9|23
1639645500000|2021-12-16 09:05:00|18.15|17.98|18.08|17.91|18.15|17.98|18.08|17.91|30
1639645800000|2021-12-16 09:10:00|18.07|17.9|18.08|17.91|18.09|17.92|18.06|17.89|22
1639646100000|2021-12-16 09:15:00|18.09|17.92|18.11|17.94|18.14|17.97|18.09|17.92|38
1639646400000|2021-12-16 09:20:00|18.1|17.93|18.08|17.91|18.11|17.94|18.07|17.9|17
1639646700000|2021-12-16 09:25:00|18.09|17.92|18.11|17.94|18.11|17.94|18.08|17.91|17
1639647000000|2021-12-16 09:30:00|18.1|17.93|18.1|17.93|18.11|17.94|18.09|17.92|19
1639647300000|2021-12-16 09:35:00|18.11|17.94|18.13|17.96|18.13|17.96|18.07|17.9|35
1639647600000|2021-12-16 09:40:00|18.12|17.95|18.15|17.98|18.18|18.01|18.12|17.95|34
1639647900000|2021-12-16 09:45:00|18.16|17.99|18.16|17.99|18.2|18.03|18.15|17.98|41
1639648200000|2021-12-16 09:50:00|18.15|17.98|18.13|17.96|18.15|17.98|18.11|17.94|21
1639648500000|2021-12-16 09:55:00|18.14|17.97|18.17|18|18.19|18.02|18.11|17.94|30
1639648800000|2021-12-16 10:00:00|18.18|18.01|18.52|18.35|18.53|18.36|18.18|18.01|85
1639649100000|2021-12-16 10:05:00|18.51|18.34|18.47|18.3|18.61|18.44|18.46|18.29|98
1639649400000|2021-12-16 10:10:00|18.49|18.32|18.45|18.28|18.53|18.36|18.41|18.24|73
1639649700000|2021-12-16 10:15:00|18.44|18.27|18.42|18.25|18.5|18.33|18.4|18.23|62
1639650000000|2021-12-16 10:20:00|18.41|18.24|18.37|18.2|18.41|18.24|18.35|18.18|44
1639650300000|2021-12-16 10:25:00|18.38|18.21|18.39|18.22|18.43|18.26|18.36|18.19|53
1639650600000|2021-12-16 10:30:00|18.4|18.23|18.34|18.17|18.42|18.25|18.33|18.16|55
1639650900000|2021-12-16 10:35:00|18.33|18.16|18.35|18.18|18.38|18.21|18.32|18.15|29
1639651200000|2021-12-16 10:40:00|18.36|18.19|18.34|18.17|18.36|18.19|18.33|18.16|29
1639651500000|2021-12-16 10:45:00|18.35|18.18|18.35|18.18|18.38|18.21|18.34|18.17|31
1639651800000|2021-12-16 10:50:00|18.36|18.19|18.35|18.18|18.39|18.22|18.34|18.17|40
1639652100000|2021-12-16 10:55:00|18.34|18.17|18.39|18.22|18.41|18.24|18.34|18.17|22
1639652400000|2021-12-16 11:00:00|18.38|18.21|18.36|18.19|18.38|18.21|18.33|18.16|41
1639652700000|2021-12-16 11:05:00|18.37|18.2|18.27|18.1|18.37|18.2|18.26|18.09|50
1639653000000|2021-12-16 11:10:00|18.28|18.11|18.25|18.08|18.29|18.12|18.23|18.06|20
1639653300000|2021-12-16 11:15:00|18.26|18.09|18.23|18.06|18.27|18.1|18.21|18.04|28
1639653600000|2021-12-16 11:20:00|18.24|18.07|18.25|18.08|18.26|18.09|18.23|18.06|18
1639653900000|2021-12-16 11:25:00|18.26|18.09|18.26|18.09|18.28|18.11|18.22|18.05|37
1639654200000|2021-12-16 11:30:00|18.25|18.08|18.29|18.12|18.31|18.14|18.24|18.07|41
1639654500000|2021-12-16 11:35:00|18.3|18.13|18.29|18.12|18.31|18.14|18.28|18.11|22
1639654800000|2021-12-16 11:40:00|18.3|18.13|18.4|18.23|18.41|18.24|18.3|18.13|62
1639655100000|2021-12-16 11:45:00|18.41|18.24|18.38|18.21|18.41|18.24|18.37|18.2|60
1639655400000|2021-12-16 11:50:00|18.37|18.2|18.37|18.2|18.4|18.23|18.37|18.2|23
1639655700000|2021-12-16 11:55:00|18.36|18.19|18.36|18.19|18.37|18.2|18.32|18.15|69
1639656000000|2021-12-16 12:00:00|18.35|18.18|18.34|18.17|18.36|18.19|18.3|18.13|26
1639656300000|2021-12-16 12:05:00|18.33|18.16|18.32|18.15|18.35|18.18|18.31|18.14|44
1639656600000|2021-12-16 12:10:00|18.33|18.16|18.34|18.17|18.37|18.2|18.31|18.14|60
1639656900000|2021-12-16 12:15:00|18.35|18.18|18.33|18.16|18.35|18.18|18.3|18.13|25
1639657200000|2021-12-16 12:20:00|18.34|18.17|18.32|18.15|18.34|18.17|18.3|18.13|33
1639657500000|2021-12-16 12:25:00|18.33|18.16|18.29|18.12|18.33|18.16|18.29|18.12|49
1639657800000|2021-12-16 12:30:00|18.28|18.11|18.27|18.1|18.29|18.12|18.25|18.08|48
1639658100000|2021-12-16 12:35:00|18.28|18.11|18.32|18.15|18.36|18.19|18.26|18.09|55
1639658400000|2021-12-16 12:40:00|18.31|18.14|18.16|17.99|18.32|18.15|18.14|17.97|82
1639658700000|2021-12-16 12:45:00|18.15|17.98|18.13|17.96|18.16|17.99|18.08|17.91|97
1639659000000|2021-12-16 12:50:00|18.12|17.95|18.11|17.94|18.14|17.97|18.08|17.91|76
1639659300000|2021-12-16 12:55:00|18.12|17.95|18.1|17.93|18.13|17.96|18.08|17.91|35
1639659600000|2021-12-16 13:00:00|18.11|17.94|18.1|17.93|18.12|17.95|18.08|17.91|22
1639659900000|2021-12-16 13:05:00|18.09|17.92|18.06|17.89|18.1|17.93|18.06|17.89|43
1639660200000|2021-12-16 13:10:00|18.05|17.88|18.06|17.89|18.08|17.91|18|17.83|69
1639660500000|2021-12-16 13:15:00|18.07|17.9|18.07|17.9|18.08|17.91|18.03|17.86|77
1639660800000|2021-12-16 13:20:00|18.06|17.89|18.12|17.95|18.13|17.96|18.05|17.88|69
1639661100000|2021-12-16 13:25:00|18.13|17.96|18.18|18.01|18.18|18.01|18.11|17.94|42
1639661400000|2021-12-16 13:30:00|18.17|18|18.15|17.98|18.17|18|18.13|17.96|39
1639661700000|2021-12-16 13:35:00|18.16|17.99|18.13|17.96|18.16|17.99|18.1|17.93|50
1639662000000|2021-12-16 13:40:00|18.12|17.95|18.18|18.01|18.19|18.02|18.11|17.94|51
1639662300000|2021-12-16 13:45:00|18.17|18|18.16|17.99|18.19|18.02|18.15|17.98|46
1639662600000|2021-12-16 13:50:00|18.17|18|18.23|18.06|18.27|18.1|18.16|17.99|71
1639662900000|2021-12-16 13:55:00|18.22|18.05|18.22|18.05|18.24|18.07|18.2|18.03|43
1639663200000|2021-12-16 14:00:00|18.21|18.04|18.12|17.95|18.21|18.04|18.12|17.95|57
1639663500000|2021-12-16 14:05:00|18.13|17.96|18.13|17.96|18.15|17.98|18.11|17.94|57
1639663800000|2021-12-16 14:10:00|18.14|17.97|18.12|17.95|18.14|17.97|18.07|17.9|33
1639664100000|2021-12-16 14:15:00|18.11|17.94|18.16|17.99|18.16|17.99|18.09|17.92|54
1639664400000|2021-12-16 14:20:00|18.17|18|18.11|17.94|18.18|18.01|18.1|17.93|41
1639664700000|2021-12-16 14:25:00|18.1|17.93|18.09|17.92|18.11|17.94|18.05|17.88|24
1639665000000|2021-12-16 14:30:00|18.1|17.93|18.09|17.92|18.12|17.95|18.06|17.89|30
1639665300000|2021-12-16 14:35:00|18.1|17.93|18.09|17.92|18.14|17.97|18.09|17.92|32
1639665600000|2021-12-16 14:40:00|18.1|17.93|18.08|17.91|18.11|17.94|18.07|17.9|37
1639665900000|2021-12-16 14:45:00|18.09|17.92|18.09|17.92|18.11|17.94|18.07|17.9|51
1639666200000|2021-12-16 14:50:00|18.08|17.91|18.07|17.9|18.08|17.91|18.05|17.88|14
1639666500000|2021-12-16 14:55:00|18.06|17.89|18.05|17.88|18.07|17.9|18.04|17.87|24
1639666800000|2021-12-16 15:00:00|18.04|17.87|17.98|17.81|18.05|17.88|17.98|17.81|39
1639667100000|2021-12-16 15:05:00|17.99|17.82|17.93|17.76|17.99|17.82|17.88|17.71|60
1639667400000|2021-12-16 15:10:00|17.94|17.77|17.95|17.78|17.98|17.81|17.94|17.77|28
1639667700000|2021-12-16 15:15:00|17.96|17.79|17.97|17.8|17.99|17.82|17.92|17.75|56
1639668000000|2021-12-16 15:20:00|17.96|17.79|18|17.83|18|17.83|17.95|17.78|39
1639668300000|2021-12-16 15:25:00|18.01|17.84|18.05|17.88|18.07|17.9|18|17.83|43
1639668600000|2021-12-16 15:30:00|18.04|17.87|17.99|17.82|18.07|17.9|17.98|17.81|41
1639668900000|2021-12-16 15:35:00|17.98|17.81|18.02|17.85|18.06|17.89|17.97|17.8|83
1639669200000|2021-12-16 15:40:00|18.01|17.84|17.99|17.82|18.03|17.86|17.98|17.81|31
1639669500000|2021-12-16 15:45:00|18|17.83|18.05|17.88|18.05|17.88|17.99|17.82|30
1639669800000|2021-12-16 15:50:00|18.06|17.89|18.01|17.84|18.11|17.94|18|17.83|77
1639670100000|2021-12-16 15:55:00|18|17.83|18.06|17.89|18.08|17.91|17.99|17.82|41
1639670400000|2021-12-16 16:00:00|18.07|17.9|17.98|17.81|18.07|17.9|17.98|17.81|68
1639670700000|2021-12-16 16:05:00|17.99|17.82|18.01|17.84|18.03|17.86|17.98|17.81|65
1639671000000|2021-12-16 16:10:00|18|17.83|18|17.83|18.04|17.87|17.99|17.82|87
1639671300000|2021-12-16 16:15:00|18.01|17.84|18.06|17.89|18.06|17.89|17.99|17.82|33
1639671600000|2021-12-16 16:20:00|18.05|17.88|18.06|17.89|18.08|17.91|18.03|17.86|52
1639671900000|2021-12-16 16:25:00|18.05|17.88|18.06|17.89|18.06|17.89|18.04|17.87|36
1639672200000|2021-12-16 16:30:00|18.07|17.9|18.05|17.88|18.07|17.9|18.04|17.87|39
1639672500000|2021-12-16 16:35:00|18.06|17.89|17.95|17.78|18.06|17.89|17.94|17.77|44
1639672800000|2021-12-16 16:40:00|17.94|17.77|17.9|17.73|17.94|17.77|17.82|17.65|72
1639673100000|2021-12-16 16:45:00|17.91|17.74|17.95|17.78|17.99|17.82|17.88|17.71|54
1639673400000|2021-12-16 16:50:00|17.96|17.79|17.96|17.79|17.97|17.8|17.92|17.75|23
1639673700000|2021-12-16 16:55:00|17.97|17.8|17.95|17.78|17.98|17.81|17.93|17.76|41
1639674000000|2021-12-16 17:00:00|17.94|17.77|17.93|17.76|17.95|17.78|17.9|17.73|32
1639674300000|2021-12-16 17:05:00|17.94|17.77|17.85|17.68|17.95|17.78|17.85|17.68|62
1639674600000|2021-12-16 17:10:00|17.86|17.69|17.86|17.69|17.9|17.73|17.84|17.67|47
1639674900000|2021-12-16 17:15:00|17.85|17.68|17.91|17.74|17.91|17.74|17.84|17.67|37
1639675200000|2021-12-16 17:20:00|17.92|17.75|17.89|17.72|17.93|17.76|17.89|17.72|16
1639675500000|2021-12-16 17:25:00|17.88|17.71|17.84|17.67|17.88|17.71|17.83|17.66|53
1639675800000|2021-12-16 17:30:00|17.83|17.66|17.85|17.68|17.87|17.7|17.83|17.66|25
1639676100000|2021-12-16 17:35:00|17.86|17.69|17.83|17.66|17.87|17.7|17.83|17.66|16
1639676400000|2021-12-16 17:40:00|17.82|17.65|17.8|17.63|17.83|17.66|17.78|17.61|47
1639676700000|2021-12-16 17:45:00|17.81|17.64|17.8|17.63|17.83|17.66|17.8|17.63|26
1639677000000|2021-12-16 17:50:00|17.81|17.64|17.83|17.66|17.83|17.66|17.8|17.63|17
1639677300000|2021-12-16 17:55:00|17.84|17.67|17.76|17.59|17.84|17.67|17.76|17.59|39
1639677600000|2021-12-16 18:00:00|17.75|17.58|17.8|17.63|17.8|17.63|17.74|17.57|20
1639677900000|2021-12-16 18:05:00|17.81|17.64|17.83|17.66|17.84|17.67|17.79|17.62|21
1639678200000|2021-12-16 18:10:00|17.84|17.67|17.88|17.71|17.89|17.72|17.83|17.66|23
1639678500000|2021-12-16 18:15:00|17.87|17.7|17.89|17.72|17.89|17.72|17.84|17.67|39
1639678800000|2021-12-16 18:20:00|17.88|17.71|17.85|17.68|17.89|17.72|17.85|17.68|18
1639679100000|2021-12-16 18:25:00|17.86|17.69|17.89|17.72|17.92|17.75|17.86|17.69|24
1639679400000|2021-12-16 18:30:00|17.88|17.71|17.83|17.66|17.88|17.71|17.82|17.65|30
1639679700000|2021-12-16 18:35:00|17.82|17.65|17.78|17.61|17.82|17.65|17.74|17.57|33
1639680000000|2021-12-16 18:40:00|17.79|17.62|17.76|17.59|17.79|17.62|17.73|17.56|38
1639680300000|2021-12-16 18:45:00|17.77|17.6|17.75|17.58|17.77|17.6|17.74|17.57|21
1639680600000|2021-12-16 18:50:00|17.74|17.57|17.76|17.59|17.76|17.59|17.73|17.56|22
1639680900000|2021-12-16 18:55:00|17.75|17.58|17.78|17.61|17.79|17.62|17.74|17.57|46
1639681200000|2021-12-16 19:00:00|17.77|17.6|17.82|17.65|17.82|17.65|17.76|17.59|14
1639681500000|2021-12-16 19:05:00|17.81|17.64|17.8|17.63|17.92|17.75|17.79|17.62|61
1639681800000|2021-12-16 19:10:00|17.81|17.64|17.77|17.6|17.82|17.65|17.77|17.6|37
1639682100000|2021-12-16 19:15:00|17.78|17.61|17.76|17.59|17.79|17.62|17.73|17.56|29
1639682400000|2021-12-16 19:20:00|17.75|17.58|17.67|17.5|17.76|17.59|17.65|17.48|37
1639682700000|2021-12-16 19:25:00|17.66|17.49|17.6|17.43|17.68|17.51|17.58|17.41|57
1639683000000|2021-12-16 19:30:00|17.61|17.44|17.57|17.4|17.66|17.49|17.57|17.4|33
1639683300000|2021-12-16 19:35:00|17.56|17.39|17.61|17.44|17.62|17.45|17.56|17.39|38
1639683600000|2021-12-16 19:40:00|17.6|17.43|17.6|17.43|17.62|17.45|17.58|17.41|81
1639683900000|2021-12-16 19:45:00|17.59|17.42|17.47|17.3|17.6|17.43|17.46|17.29|74
1639684200000|2021-12-16 19:50:00|17.48|17.31|17.5|17.33|17.54|17.37|17.46|17.29|51
1639684500000|2021-12-16 19:55:00|17.49|17.32|17.54|17.37|17.54|17.37|17.49|17.32|30
1639684800000|2021-12-16 20:00:00|17.55|17.38|17.56|17.39|17.58|17.41|17.53|17.36|48
1639685100000|2021-12-16 20:05:00|17.57|17.4|17.61|17.44|17.64|17.47|17.57|17.4|29
1639685400000|2021-12-16 20:10:00|17.6|17.43|17.58|17.41|17.62|17.45|17.56|17.39|57
1639685700000|2021-12-16 20:15:00|17.57|17.4|17.63|17.46|17.63|17.46|17.55|17.38|49
1639686000000|2021-12-16 20:20:00|17.62|17.45|17.65|17.48|17.67|17.5|17.62|17.45|44
1639686300000|2021-12-16 20:25:00|17.64|17.47|17.67|17.5|17.7|17.53|17.63|17.46|66
1639686600000|2021-12-16 20:30:00|17.68|17.51|17.67|17.5|17.7|17.53|17.62|17.45|42
1639686900000|2021-12-16 20:35:00|17.66|17.49|17.64|17.47|17.67|17.5|17.62|17.45|27
1639687200000|2021-12-16 20:40:00|17.63|17.46|17.6|17.43|17.66|17.49|17.6|17.43|52
1639687500000|2021-12-16 20:45:00|17.61|17.44|17.6|17.43|17.65|17.48|17.6|17.43|48
1639687800000|2021-12-16 20:50:00|17.61|17.44|17.61|17.44|17.65|17.48|17.6|17.43|26
1639688100000|2021-12-16 20:55:00|17.62|17.45|17.57|17.4|17.64|17.47|17.57|17.4|52
1639688400000|2021-12-16 21:00:00|17.58|17.41|17.64|17.47|17.65|17.48|17.58|17.41|23
1639688700000|2021-12-16 21:05:00|17.65|17.48|17.65|17.48|17.65|17.48|17.62|17.45|31
1639689000000|2021-12-16 21:10:00|17.66|17.49|17.65|17.48|17.66|17.49|17.62|17.45|24
1639689300000|2021-12-16 21:15:00|17.64|17.47|17.62|17.45|17.64|17.47|17.6|17.43|33
1639689600000|2021-12-16 21:20:00|17.61|17.44|17.64|17.47|17.64|17.47|17.58|17.41|14
1639689900000|2021-12-16 21:25:00|17.63|17.46|17.62|17.45|17.65|17.48|17.61|17.44|40
1639690200000|2021-12-16 21:30:00|17.63|17.46|17.61|17.44|17.63|17.46|17.59|17.42|21
1639690500000|2021-12-16 21:35:00|17.62|17.45|17.62|17.45|17.63|17.46|17.59|17.42|69
1639690800000|2021-12-16 21:40:00|17.61|17.44|17.62|17.45|17.62|17.45|17.59|17.42|16
1639691100000|2021-12-16 21:45:00|17.63|17.46|17.62|17.45|17.63|17.46|17.61|17.44|36
1639691400000|2021-12-16 21:50:00|17.63|17.46|17.64|17.47|17.64|17.47|17.61|17.44|20
1639691700000|2021-12-16 21:55:00|17.63|17.46|17.7|17.53|17.73|17.56|17.62|17.45|43
1639692000000|2021-12-16 22:00:00|17.69|17.52|17.6|17.43|17.72|17.55|17.6|17.43|34
1639692300000|2021-12-16 22:05:00|17.61|17.44|17.43|17.26|17.61|17.44|17.42|17.25|64
1639692600000|2021-12-16 22:10:00|17.42|17.25|17.51|17.34|17.51|17.34|17.41|17.24|39
1639692900000|2021-12-16 22:15:00|17.52|17.35|17.53|17.36|17.55|17.38|17.49|17.32|44
1639693200000|2021-12-16 22:20:00|17.54|17.37|17.58|17.41|17.6|17.43|17.53|17.36|29
1639693500000|2021-12-16 22:25:00|17.57|17.4|17.57|17.4|17.59|17.42|17.55|17.38|49
1639693800000|2021-12-16 22:30:00|17.58|17.41|17.54|17.37|17.61|17.44|17.51|17.34|46
1639694100000|2021-12-16 22:35:00|17.55|17.38|17.6|17.43|17.6|17.43|17.55|17.38|20
1639694400000|2021-12-16 22:40:00|17.61|17.44|17.67|17.5|17.68|17.51|17.6|17.43|26
1639694700000|2021-12-16 22:45:00|17.66|17.49|17.67|17.5|17.71|17.54|17.66|17.49|34
1639695000000|2021-12-16 22:50:00|17.68|17.51|17.64|17.47|17.68|17.51|17.64|17.47|45
1639695300000|2021-12-16 22:55:00|17.65|17.48|17.64|17.47|17.69|17.52|17.63|17.46|38
1639695600000|2021-12-16 23:00:00|17.63|17.46|17.56|17.39|17.63|17.46|17.55|17.38|60
1639695900000|2021-12-16 23:05:00|17.55|17.38|17.56|17.39|17.57|17.4|17.53|17.36|26
1639696200000|2021-12-16 23:10:00|17.57|17.4|17.53|17.36|17.59|17.42|17.51|17.34|29
1639696500000|2021-12-16 23:15:00|17.52|17.35|17.56|17.39|17.6|17.43|17.52|17.35|31
1639696800000|2021-12-16 23:20:00|17.57|17.4|17.54|17.37|17.58|17.41|17.54|17.37|38
1639697100000|2021-12-16 23:25:00|17.55|17.38|17.53|17.36|17.57|17.4|17.53|17.36|35
1639697400000|2021-12-16 23:30:00|17.52|17.35|17.44|17.27|17.52|17.35|17.43|17.26|43
1639697700000|2021-12-16 23:35:00|17.43|17.26|17.5|17.33|17.51|17.34|17.43|17.26|30
1639698000000|2021-12-16 23:40:00|17.51|17.34|17.42|17.25|17.51|17.34|17.41|17.24|46
1639698300000|2021-12-16 23:45:00|17.43|17.26|17.48|17.31|17.49|17.32|17.41|17.24|48
1639698600000|2021-12-16 23:50:00|17.49|17.32|17.43|17.26|17.5|17.33|17.41|17.24|47
1639698900000|2021-12-16 23:55:00|17.44|17.27|17.41|17.24|17.44|17.27|17.33|17.16|62
1639699200000|2021-12-17 00:00:00|17.4|17.23|17.44|17.27|17.47|17.3|17.33|17.16|84
1639699500000|2021-12-17 00:05:00|17.45|17.28|17.46|17.29|17.48|17.31|17.41|17.24|46
1639699800000|2021-12-17 00:10:00|17.47|17.3|17.48|17.31|17.5|17.33|17.44|17.27|52
1639700100000|2021-12-17 00:15:00|17.49|17.32|17.48|17.31|17.51|17.34|17.47|17.3|34
1639700400000|2021-12-17 00:20:00|17.49|17.32|17.47|17.3|17.52|17.35|17.44|17.27|45
1639700700000|2021-12-17 00:25:00|17.48|17.31|17.49|17.32|17.51|17.34|17.45|17.28|24
1639701000000|2021-12-17 00:30:00|17.5|17.33|17.46|17.29|17.51|17.34|17.44|17.27|25
1639701300000|2021-12-17 00:35:00|17.47|17.3|17.52|17.35|17.53|17.36|17.47|17.3|26
1639701600000|2021-12-17 00:40:00|17.53|17.36|17.53|17.36|17.58|17.41|17.53|17.36|46
1639701900000|2021-12-17 00:45:00|17.52|17.35|17.53|17.36|17.54|17.37|17.5|17.33|46
1639702200000|2021-12-17 00:50:00|17.54|17.37|17.58|17.41|17.58|17.41|17.54|17.37|31
1639702500000|2021-12-17 00:55:00|17.57|17.4|17.57|17.4|17.57|17.4|17.55|17.38|21
1639702800000|2021-12-17 01:00:00|17.56|17.39|17.56|17.39|17.61|17.44|17.56|17.39|33
1639703100000|2021-12-17 01:05:00|17.55|17.38|17.59|17.42|17.59|17.42|17.55|17.38|59
1639703400000|2021-12-17 01:10:00|17.58|17.41|17.58|17.41|17.6|17.43|17.57|17.4|63
1639703700000|2021-12-17 01:15:00|17.59|17.42|17.6|17.43|17.61|17.44|17.57|17.4|40
1639704000000|2021-12-17 01:20:00|17.61|17.44|17.61|17.44|17.64|17.47|17.59|17.42|51
1639704300000|2021-12-17 01:25:00|17.6|17.43|17.56|17.39|17.61|17.44|17.56|17.39|59
1639704600000|2021-12-17 01:30:00|17.57|17.4|17.57|17.4|17.59|17.42|17.56|17.39|29
1639704900000|2021-12-17 01:35:00|17.58|17.41|17.55|17.38|17.58|17.41|17.53|17.36|18
1639705200000|2021-12-17 01:40:00|17.54|17.37|17.53|17.36|17.55|17.38|17.52|17.35|38
1639705500000|2021-12-17 01:45:00|17.54|17.37|17.55|17.38|17.56|17.39|17.52|17.35|22
1639705800000|2021-12-17 01:50:00|17.56|17.39|17.54|17.37|17.56|17.39|17.52|17.35|24
1639706100000|2021-12-17 01:55:00|17.53|17.36|17.58|17.41|17.59|17.42|17.53|17.36|26
1639706400000|2021-12-17 02:00:00|17.57|17.4|17.54|17.37|17.58|17.41|17.52|17.35|30
1639706700000|2021-12-17 02:05:00|17.55|17.38|17.53|17.36|17.55|17.38|17.48|17.31|27
1639707000000|2021-12-17 02:10:00|17.52|17.35|17.49|17.32|17.54|17.37|17.49|17.32|14
1639707300000|2021-12-17 02:15:00|17.5|17.33|17.5|17.33|17.53|17.36|17.48|17.31|41
1639707600000|2021-12-17 02:20:00|17.51|17.34|17.52|17.35|17.53|17.36|17.49|17.32|18
1639707900000|2021-12-17 02:25:00|17.53|17.36|17.53|17.36|17.55|17.38|17.52|17.35|11
1639708200000|2021-12-17 02:30:00|17.54|17.37|17.5|17.33|17.57|17.4|17.5|17.33|27
1639708500000|2021-12-17 02:35:00|17.51|17.34|17.55|17.38|17.56|17.39|17.5|17.33|27
1639708800000|2021-12-17 02:40:00|17.56|17.39|17.57|17.4|17.59|17.42|17.55|17.38|26
1639709100000|2021-12-17 02:45:00|17.58|17.41|17.56|17.39|17.6|17.43|17.56|17.39|21
1639709400000|2021-12-17 02:50:00|17.57|17.4|17.59|17.42|17.6|17.43|17.57|17.4|25
1639709700000|2021-12-17 02:55:00|17.6|17.43|17.59|17.42|17.61|17.44|17.58|17.41|18
1639710000000|2021-12-17 03:00:00|17.58|17.41|17.52|17.35|17.59|17.42|17.52|17.35|32
1639710300000|2021-12-17 03:05:00|17.53|17.36|17.57|17.4|17.57|17.4|17.52|17.35|51
1639710600000|2021-12-17 03:10:00|17.56|17.39|17.54|17.37|17.56|17.39|17.51|17.34|27
1639710900000|2021-12-17 03:15:00|17.55|17.38|17.56|17.39|17.58|17.41|17.55|17.38|12
1639711200000|2021-12-17 03:20:00|17.55|17.38|17.55|17.38|17.59|17.42|17.54|17.37|25
1639711500000|2021-12-17 03:25:00|17.54|17.37|17.57|17.4|17.59|17.42|17.53|17.36|44
1639711800000|2021-12-17 03:30:00|17.58|17.41|17.58|17.41|17.61|17.44|17.57|17.4|39
1639712100000|2021-12-17 03:35:00|17.59|17.42|17.61|17.44|17.62|17.45|17.59|17.42|23
1639712400000|2021-12-17 03:40:00|17.62|17.45|17.61|17.44|17.63|17.46|17.61|17.44|16
1639712700000|2021-12-17 03:45:00|17.6|17.43|17.63|17.46|17.63|17.46|17.59|17.42|38
1639713000000|2021-12-17 03:50:00|17.62|17.45|17.63|17.46|17.64|17.47|17.6|17.43|66
1639713300000|2021-12-17 03:55:00|17.64|17.47|17.61|17.44|17.64|17.47|17.61|17.44|38
1639713600000|2021-12-17 04:00:00|17.6|17.43|17.65|17.48|17.66|17.49|17.6|17.43|50
1639713900000|2021-12-17 04:05:00|17.66|17.49|17.65|17.48|17.66|17.49|17.63|17.46|30
1639714200000|2021-12-17 04:10:00|17.64|17.47|17.65|17.48|17.65|17.48|17.62|17.45|32
1639714500000|2021-12-17 04:15:00|17.64|17.47|17.63|17.46|17.65|17.48|17.62|17.45|20
1639714800000|2021-12-17 04:20:00|17.62|17.45|17.63|17.46|17.63|17.46|17.61|17.44|24
1639715100000|2021-12-17 04:25:00|17.62|17.45|17.61|17.44|17.62|17.45|17.6|17.43|6
1639715400000|2021-12-17 04:30:00|17.62|17.45|17.6|17.43|17.62|17.45|17.6|17.43|15
1639715700000|2021-12-17 04:35:00|17.61|17.44|17.64|17.47|17.65|17.48|17.61|17.44|28
1639716000000|2021-12-17 04:40:00|17.65|17.48|17.64|17.47|17.66|17.49|17.64|17.47|24
1639716300000|2021-12-17 04:45:00|17.63|17.46|17.64|17.47|17.66|17.49|17.63|17.46|28
1639716600000|2021-12-17 04:50:00|17.63|17.46|17.65|17.48|17.66|17.49|17.63|17.46|15
1639716900000|2021-12-17 04:55:00|17.64|17.47|17.65|17.48|17.66|17.49|17.63|17.46|30
1639717200000|2021-12-17 05:00:00|17.66|17.49|17.63|17.46|17.68|17.51|17.63|17.46|54
1639717500000|2021-12-17 05:05:00|17.64|17.47|17.62|17.45|17.65|17.48|17.62|17.45|19
1639717800000|2021-12-17 05:10:00|17.63|17.46|17.62|17.45|17.63|17.46|17.61|17.44|6
1639718100000|2021-12-17 05:15:00|17.61|17.44|17.62|17.45|17.65|17.48|17.61|17.44|11
1639718400000|2021-12-17 05:20:00|17.63|17.46|17.62|17.45|17.63|17.46|17.6|17.43|66
1639718700000|2021-12-17 05:25:00|17.63|17.46|17.73|17.56|17.75|17.58|17.62|17.45|59
1639719000000|2021-12-17 05:30:00|17.74|17.57|17.66|17.49|17.74|17.57|17.65|17.48|31
1639719300000|2021-12-17 05:35:00|17.67|17.5|17.63|17.46|17.69|17.52|17.61|17.44|34
1639719600000|2021-12-17 05:40:00|17.62|17.45|17.63|17.46|17.66|17.49|17.62|17.45|24
1639719900000|2021-12-17 05:45:00|17.62|17.45|17.61|17.44|17.65|17.48|17.6|17.43|48
1639720200000|2021-12-17 05:50:00|17.6|17.43|17.66|17.49|17.66|17.49|17.6|17.43|27
1639720500000|2021-12-17 05:55:00|17.65|17.48|17.64|17.47|17.66|17.49|17.62|17.45|22
1639720800000|2021-12-17 06:00:00|17.65|17.48|17.68|17.51|17.71|17.54|17.64|17.47|24
1639721100000|2021-12-17 06:05:00|17.69|17.52|17.66|17.49|17.69|17.52|17.63|17.46|32
1639721400000|2021-12-17 06:10:00|17.65|17.48|17.61|17.44|17.67|17.5|17.6|17.43|43
1639721700000|2021-12-17 06:15:00|17.62|17.45|17.57|17.4|17.63|17.46|17.55|17.38|20
1639722000000|2021-12-17 06:20:00|17.58|17.41|17.57|17.4|17.59|17.42|17.54|17.37|26
1639722300000|2021-12-17 06:25:00|17.56|17.39|17.58|17.41|17.58|17.41|17.54|17.37|31
1639722600000|2021-12-17 06:30:00|17.57|17.4|17.58|17.41|17.6|17.43|17.57|17.4|40
1639722900000|2021-12-17 06:35:00|17.57|17.4|17.56|17.39|17.57|17.4|17.54|17.37|58
1639723200000|2021-12-17 06:40:00|17.57|17.4|17.56|17.39|17.59|17.42|17.56|17.39|40
1639723500000|2021-12-17 06:45:00|17.55|17.38|17.51|17.34|17.56|17.39|17.51|17.34|29
1639723800000|2021-12-17 06:50:00|17.52|17.35|17.53|17.36|17.56|17.39|17.51|17.34|62
1639724100000|2021-12-17 06:55:00|17.52|17.35|17.52|17.35|17.55|17.38|17.52|17.35|39
1639724400000|2021-12-17 07:00:00|17.53|17.36|17.44|17.27|17.53|17.36|17.43|17.26|78
1639724700000|2021-12-17 07:05:00|17.45|17.28|17.42|17.25|17.45|17.28|17.41|17.24|48
1639725000000|2021-12-17 07:10:00|17.41|17.24|17.39|17.22|17.42|17.25|17.38|17.21|40
1639725300000|2021-12-17 07:15:00|17.4|17.23|17.28|17.11|17.41|17.24|17.23|17.06|77
1639725600000|2021-12-17 07:20:00|17.29|17.12|17.35|17.18|17.36|17.19|17.28|17.11|45
1639725900000|2021-12-17 07:25:00|17.34|17.17|17.32|17.15|17.34|17.17|17.28|17.11|45
1639726200000|2021-12-17 07:30:00|17.33|17.16|17.32|17.15|17.33|17.16|17.28|17.11|36
1639726500000|2021-12-17 07:35:00|17.33|17.16|17.31|17.14|17.33|17.16|17.29|17.12|35
1639726800000|2021-12-17 07:40:00|17.3|17.13|17.29|17.12|17.3|17.13|17.25|17.08|36
1639727100000|2021-12-17 07:45:00|17.28|17.11|17.27|17.1|17.29|17.12|17.23|17.06|48
1639727400000|2021-12-17 07:50:00|17.28|17.11|17.29|17.12|17.32|17.15|17.27|17.1|32
1639727700000|2021-12-17 07:55:00|17.3|17.13|17.33|17.16|17.36|17.19|17.29|17.12|22
1639728000000|2021-12-17 08:00:00|17.32|17.15|17.36|17.19|17.37|17.2|17.3|17.13|57
1639728300000|2021-12-17 08:05:00|17.35|17.18|17.41|17.24|17.42|17.25|17.34|17.17|55
1639728600000|2021-12-17 08:10:00|17.4|17.23|17.34|17.17|17.4|17.23|17.33|17.16|41
1639728900000|2021-12-17 08:15:00|17.33|17.16|17.32|17.15|17.36|17.19|17.31|17.14|34
1639729200000|2021-12-17 08:20:00|17.31|17.14|17.37|17.2|17.37|17.2|17.31|17.14|27
1639729500000|2021-12-17 08:25:00|17.36|17.19|17.35|17.18|17.37|17.2|17.34|17.17|10
1639729800000|2021-12-17 08:30:00|17.34|17.17|17.39|17.22|17.39|17.22|17.34|17.17|40
1639730100000|2021-12-17 08:35:00|17.4|17.23|17.41|17.24|17.43|17.26|17.38|17.21|26
1639730400000|2021-12-17 08:40:00|17.42|17.25|17.42|17.25|17.43|17.26|17.4|17.23|31
1639730700000|2021-12-17 08:45:00|17.41|17.24|17.41|17.24|17.43|17.26|17.39|17.22|29
1639731000000|2021-12-17 08:50:00|17.42|17.25|17.42|17.25|17.45|17.28|17.41|17.24|39
1639731300000|2021-12-17 08:55:00|17.43|17.26|17.41|17.24|17.43|17.26|17.4|17.23|33
1639731600000|2021-12-17 09:00:00|17.4|17.23|17.39|17.22|17.42|17.25|17.37|17.2|26
1639731900000|2021-12-17 09:05:00|17.38|17.21|17.39|17.22|17.41|17.24|17.38|17.21|32
1639732200000|2021-12-17 09:10:00|17.38|17.21|17.35|17.18|17.39|17.22|17.33|17.16|32
1639732500000|2021-12-17 09:15:00|17.36|17.19|17.38|17.21|17.38|17.21|17.35|17.18|35
1639732800000|2021-12-17 09:20:00|17.37|17.2|17.41|17.24|17.43|17.26|17.37|17.2|33
1639733100000|2021-12-17 09:25:00|17.42|17.25|17.4|17.23|17.42|17.25|17.38|17.21|47
1639733400000|2021-12-17 09:30:00|17.41|17.24|17.43|17.26|17.43|17.26|17.38|17.21|31
1639733700000|2021-12-17 09:35:00|17.44|17.27|17.44|17.27|17.46|17.29|17.43|17.26|29
1639734000000|2021-12-17 09:40:00|17.43|17.26|17.45|17.28|17.49|17.32|17.42|17.25|34
1639734300000|2021-12-17 09:45:00|17.44|17.27|17.43|17.26|17.44|17.27|17.42|17.25|26
1639734600000|2021-12-17 09:50:00|17.44|17.27|17.44|17.27|17.46|17.29|17.4|17.23|36
1639734900000|2021-12-17 09:55:00|17.45|17.28|17.43|17.26|17.47|17.3|17.42|17.25|35
1639735200000|2021-12-17 10:00:00|17.42|17.25|17.39|17.22|17.43|17.26|17.39|17.22|28
1639735500000|2021-12-17 10:05:00|17.4|17.23|17.34|17.17|17.4|17.23|17.33|17.16|33
1639735800000|2021-12-17 10:10:00|17.35|17.18|17.34|17.17|17.38|17.21|17.34|17.17|54
1639736100000|2021-12-17 10:15:00|17.33|17.16|17.29|17.12|17.33|17.16|17.26|17.09|56
1639736400000|2021-12-17 10:20:00|17.3|17.13|17.27|17.1|17.34|17.17|17.26|17.09|52
1639736700000|2021-12-17 10:25:00|17.26|17.09|17.2|17.03|17.27|17.1|17.19|17.02|63
1639737000000|2021-12-17 10:30:00|17.19|17.02|17.23|17.06|17.24|17.07|17.17|17|61
1639737300000|2021-12-17 10:35:00|17.24|17.07|17.24|17.07|17.25|17.08|17.19|17.02|43
1639737600000|2021-12-17 10:40:00|17.23|17.06|17.23|17.06|17.25|17.08|17.19|17.02|69
1639737900000|2021-12-17 10:45:00|17.24|17.07|17.26|17.09|17.29|17.12|17.22|17.05|57
1639738200000|2021-12-17 10:50:00|17.27|17.1|17.19|17.02|17.28|17.11|17.19|17.02|35
1639738500000|2021-12-17 10:55:00|17.2|17.03|17.2|17.03|17.22|17.05|17.16|16.99|51
1639738800000|2021-12-17 11:00:00|17.21|17.04|17.19|17.02|17.22|17.05|17.15|16.98|69
1639739100000|2021-12-17 11:05:00|17.18|17.01|17.26|17.09|17.26|17.09|17.17|17|57
1639739400000|2021-12-17 11:10:00|17.25|17.08|17.22|17.05|17.26|17.09|17.2|17.03|60
1639739700000|2021-12-17 11:15:00|17.23|17.06|17.22|17.05|17.24|17.07|17.19|17.02|64
1639740000000|2021-12-17 11:20:00|17.23|17.06|17.23|17.06|17.25|17.08|17.2|17.03|41
1639740300000|2021-12-17 11:25:00|17.22|17.05|17.25|17.08|17.28|17.11|17.22|17.05|46
1639740600000|2021-12-17 11:30:00|17.26|17.09|17.22|17.05|17.27|17.1|17.22|17.05|15
1639740900000|2021-12-17 11:35:00|17.23|17.06|17.22|17.05|17.23|17.06|17.21|17.04|26
1639741200000|2021-12-17 11:40:00|17.23|17.06|17.22|17.05|17.24|17.07|17.2|17.03|42
1639741500000|2021-12-17 11:45:00|17.21|17.04|17.16|16.99|17.22|17.05|17.16|16.99|30
1639741800000|2021-12-17 11:50:00|17.15|16.98|17.05|16.88|17.16|16.99|17.01|16.84|64
1639742100000|2021-12-17 11:55:00|17.06|16.89|17.06|16.89|17.08|16.91|17.01|16.84|85
1639742400000|2021-12-17 12:00:00|17.05|16.88|17.09|16.92|17.13|16.96|17.04|16.87|60
1639742700000|2021-12-17 12:05:00|17.08|16.91|17.04|16.87|17.1|16.93|17.03|16.86|59
1639743000000|2021-12-17 12:10:00|17.03|16.86|17.03|16.86|17.05|16.88|16.96|16.79|49
1639743300000|2021-12-17 12:15:00|17.02|16.85|17.08|16.91|17.09|16.92|17.01|16.84|49
1639743600000|2021-12-17 12:20:00|17.07|16.9|17.15|16.98|17.16|16.99|17.05|16.88|39
1639743900000|2021-12-17 12:25:00|17.14|16.97|17.12|16.95|17.15|16.98|17.1|16.93|65
1639744200000|2021-12-17 12:30:00|17.11|16.94|17.12|16.95|17.14|16.97|17.11|16.94|52
1639744500000|2021-12-17 12:35:00|17.13|16.96|17.12|16.95|17.19|17.02|17.12|16.95|37
1639744800000|2021-12-17 12:40:00|17.11|16.94|17.1|16.93|17.12|16.95|17.07|16.9|78
1639745100000|2021-12-17 12:45:00|17.11|16.94|17.06|16.89|17.15|16.98|17.06|16.89|86
1639745400000|2021-12-17 12:50:00|17.07|16.9|17.06|16.89|17.08|16.91|17.04|16.87|82
1639745700000|2021-12-17 12:55:00|17.07|16.9|17.09|16.92|17.12|16.95|17.06|16.89|49
1639746000000|2021-12-17 13:00:00|17.08|16.91|17.12|16.95|17.13|16.96|17.06|16.89|48
1639746300000|2021-12-17 13:05:00|17.11|16.94|17.05|16.88|17.14|16.97|17.05|16.88|57
1639746600000|2021-12-17 13:10:00|17.06|16.89|16.99|16.82|17.07|16.9|16.98|16.81|69
1639746900000|2021-12-17 13:15:00|16.98|16.81|17.03|16.86|17.04|16.87|16.98|16.81|44
1639747200000|2021-12-17 13:20:00|17.04|16.87|17.03|16.86|17.06|16.89|17.02|16.85|28
1639747500000|2021-12-17 13:25:00|17.04|16.87|17.05|16.88|17.07|16.9|17.03|16.86|42
1639747800000|2021-12-17 13:30:00|17.06|16.89|17.11|16.94|17.11|16.94|17.06|16.89|78
1639748100000|2021-12-17 13:35:00|17.1|16.93|17.08|16.91|17.12|16.95|17.06|16.89|43
1639748400000|2021-12-17 13:40:00|17.09|16.92|17.1|16.93|17.11|16.94|17.05|16.88|30
1639748700000|2021-12-17 13:45:00|17.11|16.94|17.06|16.89|17.13|16.96|17.06|16.89|56
1639749000000|2021-12-17 13:50:00|17.07|16.9|17.01|16.84|17.09|16.92|17.01|16.84|33
1639749300000|2021-12-17 13:55:00|17|16.83|17.02|16.85|17.05|16.88|17|16.83|61
1639749600000|2021-12-17 14:00:00|17.03|16.86|16.79|16.62|17.04|16.87|16.78|16.61|57
1639749900000|2021-12-17 14:05:00|16.8|16.63|16.73|16.56|16.81|16.64|16.68|16.51|100
1639750200000|2021-12-17 14:10:00|16.72|16.55|16.69|16.52|16.72|16.55|16.64|16.47|108
1639750500000|2021-12-17 14:15:00|16.68|16.51|16.69|16.52|16.76|16.59|16.64|16.47|132
1639750800000|2021-12-17 14:20:00|16.68|16.51|16.72|16.55|16.75|16.58|16.65|16.48|74
1639751100000|2021-12-17 14:25:00|16.71|16.54|16.74|16.57|16.78|16.61|16.71|16.54|76
1639751400000|2021-12-17 14:30:00|16.75|16.58|16.75|16.58|16.77|16.6|16.71|16.54|101
1639751700000|2021-12-17 14:35:00|16.74|16.57|16.5|16.33|16.74|16.57|16.49|16.32|134
1639752000000|2021-12-17 14:40:00|16.49|16.32|16.29|16.12|16.56|16.39|16.29|16.12|111
1639752300000|2021-12-17 14:45:00|16.3|16.13|16.47|16.3|16.47|16.3|16.25|16.08|149
1639752600000|2021-12-17 14:50:00|16.48|16.31|16.5|16.33|16.56|16.39|16.46|16.29|114
1639752900000|2021-12-17 14:55:00|16.49|16.32|16.54|16.37|16.55|16.38|16.44|16.27|131
1639753200000|2021-12-17 15:00:00|16.53|16.36|16.5|16.33|16.55|16.38|16.35|16.18|124
1639753500000|2021-12-17 15:05:00|16.49|16.32|16.52|16.35|16.53|16.36|16.43|16.26|141
1639753800000|2021-12-17 15:10:00|16.51|16.34|16.46|16.29|16.55|16.38|16.43|16.26|104
1639754100000|2021-12-17 15:15:00|16.45|16.28|16.48|16.31|16.48|16.31|16.38|16.21|120
1639754400000|2021-12-17 15:20:00|16.47|16.3|16.53|16.36|16.53|16.36|16.43|16.26|73
1639754700000|2021-12-17 15:25:00|16.54|16.37|16.61|16.44|16.62|16.45|16.53|16.36|83
1639755000000|2021-12-17 15:30:00|16.6|16.43|16.83|16.66|16.83|16.66|16.6|16.43|101
1639755300000|2021-12-17 15:35:00|16.82|16.65|16.88|16.71|16.9|16.73|16.79|16.62|94
1639755600000|2021-12-17 15:40:00|16.87|16.7|16.84|16.67|16.87|16.7|16.81|16.64|88
1639755900000|2021-12-17 15:45:00|16.83|16.66|16.88|16.71|16.9|16.73|16.83|16.66|78
1639756200000|2021-12-17 15:50:00|16.89|16.72|16.94|16.77|16.95|16.78|16.88|16.71|52
1639756500000|2021-12-17 15:55:00|16.93|16.76|16.93|16.76|16.93|16.76|16.86|16.69|78
1639756800000|2021-12-17 16:00:00|16.92|16.75|16.99|16.82|17.06|16.89|16.85|16.68|71
1639757100000|2021-12-17 16:05:00|17|16.83|16.96|16.79|17.01|16.84|16.92|16.75|55
1639757400000|2021-12-17 16:10:00|16.95|16.78|17.05|16.88|17.09|16.92|16.95|16.78|56
1639757700000|2021-12-17 16:15:00|17.06|16.89|17.06|16.89|17.08|16.91|17.02|16.85|35
1639758000000|2021-12-17 16:20:00|17.07|16.9|17.04|16.87|17.07|16.9|17.02|16.85|46
1639758300000|2021-12-17 16:25:00|17.03|16.86|17.37|17.2|17.38|17.21|17.02|16.85|125
1639758600000|2021-12-17 16:30:00|17.36|17.19|17.28|17.11|17.39|17.22|17.28|17.11|94
1639758900000|2021-12-17 16:35:00|17.29|17.12|17.23|17.06|17.29|17.12|17.2|17.03|73
1639759200000|2021-12-17 16:40:00|17.22|17.05|17.17|17|17.25|17.08|17.15|16.98|64
1639759500000|2021-12-17 16:45:00|17.18|17.01|17.19|17.02|17.21|17.04|17.12|16.95|75
1639759800000|2021-12-17 16:50:00|17.18|17.01|17.23|17.06|17.27|17.1|17.18|17.01|47
1639760100000|2021-12-17 16:55:00|17.22|17.05|17.27|17.1|17.28|17.11|17.2|17.03|64
1639760400000|2021-12-17 17:00:00|17.26|17.09|17.21|17.04|17.26|17.09|17.15|16.98|69
1639760700000|2021-12-17 17:05:00|17.2|17.03|17.16|16.99|17.21|17.04|17.13|16.96|49
1639761000000|2021-12-17 17:10:00|17.15|16.98|17.16|16.99|17.18|17.01|17.12|16.95|48
1639761300000|2021-12-17 17:15:00|17.15|16.98|17.12|16.95|17.18|17.01|17.11|16.94|34
1639761600000|2021-12-17 17:20:00|17.11|16.94|17.06|16.89|17.14|16.97|17.05|16.88|34
1639761900000|2021-12-17 17:25:00|17.05|16.88|17.07|16.9|17.07|16.9|17.02|16.85|35
1639762200000|2021-12-17 17:30:00|17.06|16.89|17.07|16.9|17.11|16.94|17.04|16.87|58
1639762500000|2021-12-17 17:35:00|17.06|16.89|17.05|16.88|17.09|16.92|17|16.83|67
1639762800000|2021-12-17 17:40:00|17.06|16.89|16.99|16.82|17.06|16.89|16.99|16.82|76
1639763100000|2021-12-17 17:45:00|17|16.83|16.98|16.81|17.04|16.87|16.96|16.79|85
1639763400000|2021-12-17 17:50:00|16.97|16.8|17|16.83|17.01|16.84|16.97|16.8|110
1639763700000|2021-12-17 17:55:00|17.01|16.84|17.01|16.84|17.03|16.86|16.98|16.81|77
1639764000000|2021-12-17 18:00:00|17|16.83|17.02|16.85|17.04|16.87|16.99|16.82|65
1639764300000|2021-12-17 18:05:00|17.01|16.84|16.99|16.82|17.06|16.89|16.99|16.82|46
1639764600000|2021-12-17 18:10:00|17|16.83|16.95|16.78|17.01|16.84|16.95|16.78|40
1639764900000|2021-12-17 18:15:00|16.94|16.77|16.98|16.81|16.98|16.81|16.94|16.77|47
1639765200000|2021-12-17 18:20:00|16.99|16.82|16.97|16.8|17|16.83|16.96|16.79|51
1639765500000|2021-12-17 18:25:00|16.98|16.81|17|16.83|17.01|16.84|16.96|16.79|79
1639765800000|2021-12-17 18:30:00|17.01|16.84|17.04|16.87|17.04|16.87|17.01|16.84|56
1639766100000|2021-12-17 18:35:00|17.03|16.86|17|16.83|17.04|16.87|17|16.83|68
1639766400000|2021-12-17 18:40:00|17.01|16.84|16.97|16.8|17.02|16.85|16.97|16.8|47
1639766700000|2021-12-17 18:45:00|16.98|16.81|17.03|16.86|17.04|16.87|16.97|16.8|98
1639767000000|2021-12-17 18:50:00|17.04|16.87|17.04|16.87|17.06|16.89|17.03|16.86|75
1639767300000|2021-12-17 18:55:00|17.03|16.86|17.12|16.95|17.14|16.97|17.03|16.86|47
1639767600000|2021-12-17 19:00:00|17.11|16.94|17.11|16.94|17.12|16.95|17.06|16.89|61
1639767900000|2021-12-17 19:05:00|17.1|16.93|17.09|16.92|17.14|16.97|17.07|16.9|77
1639768200000|2021-12-17 19:10:00|17.1|16.93|17.1|16.93|17.12|16.95|17.09|16.92|37
1639768500000|2021-12-17 19:15:00|17.09|16.92|17.12|16.95|17.14|16.97|17.09|16.92|62
1639768800000|2021-12-17 19:20:00|17.13|16.96|17.11|16.94|17.14|16.97|17.11|16.94|73
1639769100000|2021-12-17 19:25:00|17.12|16.95|17.09|16.92|17.12|16.95|17.05|16.88|54
1639769400000|2021-12-17 19:30:00|17.1|16.93|17.05|16.88|17.1|16.93|17.04|16.87|91
1639769700000|2021-12-17 19:35:00|17.06|16.89|17.06|16.89|17.08|16.91|17.04|16.87|53
1639770000000|2021-12-17 19:40:00|17.05|16.88|17.09|16.92|17.09|16.92|17.05|16.88|51
1639770300000|2021-12-17 19:45:00|17.08|16.91|17.09|16.92|17.1|16.93|17.08|16.91|36
1639770600000|2021-12-17 19:50:00|17.1|16.93|17.03|16.86|17.1|16.93|17.03|16.86|58
1639770900000|2021-12-17 19:55:00|17.04|16.87|17.04|16.87|17.06|16.89|17.03|16.86|67
1639771200000|2021-12-17 20:00:00|17.05|16.88|17.03|16.86|17.07|16.9|17.03|16.86|35
1639771500000|2021-12-17 20:05:00|17.04|16.87|17.07|16.9|17.08|16.91|17.04|16.87|62
1639771800000|2021-12-17 20:10:00|17.08|16.91|17.02|16.85|17.08|16.91|17.01|16.84|43
1639772100000|2021-12-17 20:15:00|17.01|16.84|16.93|16.76|17.04|16.87|16.92|16.75|72
1639772400000|2021-12-17 20:20:00|16.94|16.77|16.96|16.79|16.99|16.82|16.93|16.76|69
1639772700000|2021-12-17 20:25:00|16.97|16.8|16.92|16.75|16.97|16.8|16.87|16.7|72
1639773000000|2021-12-17 20:30:00|16.91|16.74|16.86|16.69|16.93|16.76|16.85|16.68|75
1639773300000|2021-12-17 20:35:00|16.85|16.68|16.9|16.73|16.91|16.74|16.85|16.68|100
1639773600000|2021-12-17 20:40:00|16.89|16.72|16.89|16.72|16.91|16.74|16.85|16.68|73
1639773900000|2021-12-17 20:45:00|16.9|16.73|16.85|16.68|16.9|16.73|16.85|16.68|46
1639774200000|2021-12-17 20:50:00|16.86|16.69|16.87|16.7|16.9|16.73|16.81|16.64|60
1639774500000|2021-12-17 20:55:00|16.86|16.69|16.84|16.67|16.89|16.72|16.84|16.67|61
1639774800000|2021-12-17 21:00:00|16.83|16.66|16.9|16.73|16.91|16.74|16.81|16.64|76
1639775100000|2021-12-17 21:05:00|16.89|16.72|16.91|16.74|16.94|16.77|16.88|16.71|67
1639775400000|2021-12-17 21:10:00|16.92|16.75|16.94|16.77|16.95|16.78|16.9|16.73|51
1639775700000|2021-12-17 21:15:00|16.95|16.78|17.02|16.85|17.05|16.88|16.93|16.76|100
1639776000000|2021-12-17 21:20:00|17.01|16.84|17|16.83|17.02|16.85|16.98|16.81|40
1639776300000|2021-12-17 21:25:00|17.01|16.84|16.99|16.82|17.04|16.87|16.98|16.81|60
1639776600000|2021-12-17 21:30:00|17|16.83|17.02|16.85|17.04|16.87|16.99|16.82|55
1639776900000|2021-12-17 21:35:00|17.03|16.86|17.16|16.99|17.17|17|17.02|16.85|53
1639777200000|2021-12-17 21:40:00|17.15|16.98|17.09|16.92|17.16|16.99|17.07|16.9|59
1639777500000|2021-12-17 21:45:00|17.1|16.93|17.12|16.95|17.13|16.96|17.07|16.9|37
1639777800000|2021-12-17 21:50:00|17.11|16.94|17.1|16.93|17.11|16.94|17.07|16.9|50
1639778100000|2021-12-17 21:55:00|17.09|16.92|17.08|16.91|17.1|16.93|17.07|16.9|28
1639814400000|2021-12-18 08:00:00|17.23|17.06|17.24|17.07|17.25|17.08|17.21|17.04|46
1639814700000|2021-12-18 08:05:00|17.25|17.08|17.3|17.13|17.31|17.14|17.24|17.07|24
1639815000000|2021-12-18 08:10:00|17.29|17.12|17.32|17.15|17.34|17.17|17.29|17.12|30
1639815300000|2021-12-18 08:15:00|17.31|17.14|17.3|17.13|17.33|17.16|17.28|17.11|20
1639815600000|2021-12-18 08:20:00|17.29|17.12|17.27|17.1|17.29|17.12|17.26|17.09|35
1639815900000|2021-12-18 08:25:00|17.28|17.11|17.32|17.15|17.32|17.15|17.28|17.11|27
1639816200000|2021-12-18 08:30:00|17.33|17.16|17.26|17.09|17.33|17.16|17.25|17.08|34
1639816500000|2021-12-18 08:35:00|17.27|17.1|17.23|17.06|17.27|17.1|17.22|17.05|39
1639816800000|2021-12-18 08:40:00|17.22|17.05|17.19|17.02|17.26|17.09|17.19|17.02|18
1639817100000|2021-12-18 08:45:00|17.2|17.03|17.2|17.03|17.2|17.03|17.17|17|38
1639817400000|2021-12-18 08:50:00|17.19|17.02|17.21|17.04|17.21|17.04|17.17|17|21
1639817700000|2021-12-18 08:55:00|17.2|17.03|17.2|17.03|17.21|17.04|17.2|17.03|23
1639818000000|2021-12-18 09:00:00|17.21|17.04|17.25|17.08|17.26|17.09|17.2|17.03|19
1639818300000|2021-12-18 09:05:00|17.26|17.09|17.27|17.1|17.29|17.12|17.25|17.08|14
1639818600000|2021-12-18 09:10:00|17.26|17.09|17.28|17.11|17.28|17.11|17.25|17.08|13
1639818900000|2021-12-18 09:15:00|17.3|17.13|17.27|17.1|17.32|17.15|17.27|17.1|30
1639819200000|2021-12-18 09:20:00|17.28|17.11|17.27|17.1|17.3|17.13|17.27|17.1|28
1639819500000|2021-12-18 09:25:00|17.26|17.09|17.28|17.11|17.28|17.11|17.25|17.08|17
1639819800000|2021-12-18 09:30:00|17.27|17.1|17.28|17.11|17.31|17.14|17.27|17.1|18
1639820100000|2021-12-18 09:35:00|17.29|17.12|17.27|17.1|17.29|17.12|17.26|17.09|9
1639820400000|2021-12-18 09:40:00|17.28|17.11|17.27|17.1|17.3|17.13|17.27|17.1|16
1639820700000|2021-12-18 09:45:00|17.28|17.11|17.28|17.11|17.3|17.13|17.27|17.1|13
1639821000000|2021-12-18 09:50:00|17.27|17.1|17.3|17.13|17.31|17.14|17.26|17.09|42
1639821300000|2021-12-18 09:55:00|17.31|17.14|17.35|17.18|17.38|17.21|17.3|17.13|43
1639821600000|2021-12-18 10:00:00|17.36|17.19|17.46|17.29|17.65|17.48|17.36|17.19|102
1639821900000|2021-12-18 10:05:00|17.47|17.3|17.4|17.23|17.47|17.3|17.39|17.22|36
1639822200000|2021-12-18 10:10:00|17.41|17.24|17.39|17.22|17.42|17.25|17.38|17.21|31
1639822500000|2021-12-18 10:15:00|17.4|17.23|17.51|17.34|17.57|17.4|17.39|17.22|58
1639822800000|2021-12-18 10:20:00|17.52|17.35|17.49|17.32|17.59|17.42|17.49|17.32|58
1639823100000|2021-12-18 10:25:00|17.48|17.31|17.45|17.28|17.51|17.34|17.44|17.27|32
1639823400000|2021-12-18 10:30:00|17.46|17.29|17.46|17.29|17.49|17.32|17.43|17.26|31
1639823700000|2021-12-18 10:35:00|17.45|17.28|17.49|17.32|17.5|17.33|17.44|17.27|59
1639824000000|2021-12-18 10:40:00|17.48|17.31|17.5|17.33|17.53|17.36|17.46|17.29|34
1639824300000|2021-12-18 10:45:00|17.51|17.34|17.51|17.34|17.56|17.39|17.5|17.33|26
1639824600000|2021-12-18 10:50:00|17.52|17.35|17.49|17.32|17.52|17.35|17.48|17.31|60
1639824900000|2021-12-18 10:55:00|17.5|17.33|17.5|17.33|17.51|17.34|17.47|17.3|53
1639825200000|2021-12-18 11:00:00|17.49|17.32|17.5|17.33|17.52|17.35|17.45|17.28|59
1639825500000|2021-12-18 11:05:00|17.51|17.34|17.46|17.29|17.51|17.34|17.45|17.28|26
1639825800000|2021-12-18 11:10:00|17.47|17.3|17.43|17.26|17.47|17.3|17.43|17.26|23
1639826100000|2021-12-18 11:15:00|17.42|17.25|17.37|17.2|17.42|17.25|17.37|17.2|101
1639826400000|2021-12-18 11:20:00|17.38|17.21|17.37|17.2|17.39|17.22|17.37|17.2|36
1639826700000|2021-12-18 11:25:00|17.38|17.21|17.37|17.2|17.4|17.23|17.37|17.2|32
1639827000000|2021-12-18 11:30:00|17.38|17.21|17.41|17.24|17.44|17.27|17.38|17.21|30
1639827300000|2021-12-18 11:35:00|17.42|17.25|17.41|17.24|17.43|17.26|17.41|17.24|13
1639827600000|2021-12-18 11:40:00|17.42|17.25|17.4|17.23|17.43|17.26|17.4|17.23|43
1639827900000|2021-12-18 11:45:00|17.39|17.22|17.36|17.19|17.39|17.22|17.35|17.18|22
1639828200000|2021-12-18 11:50:00|17.35|17.18|17.35|17.18|17.37|17.2|17.34|17.17|47
1639828500000|2021-12-18 11:55:00|17.34|17.17|17.37|17.2|17.37|17.2|17.33|17.16|48
1639828800000|2021-12-18 12:00:00|17.38|17.21|17.38|17.21|17.42|17.25|17.35|17.18|63
1639829100000|2021-12-18 12:05:00|17.39|17.22|17.41|17.24|17.41|17.24|17.37|17.2|25
1639829400000|2021-12-18 12:10:00|17.4|17.23|17.41|17.24|17.41|17.24|17.39|17.22|28
1639829700000|2021-12-18 12:15:00|17.4|17.23|17.37|17.2|17.41|17.24|17.36|17.19|62
1639830000000|2021-12-18 12:20:00|17.36|17.19|17.35|17.18|17.37|17.2|17.34|17.17|14
1639830300000|2021-12-18 12:25:00|17.34|17.17|17.35|17.18|17.35|17.18|17.33|17.16|30
1639830600000|2021-12-18 12:30:00|17.34|17.17|17.34|17.17|17.36|17.19|17.32|17.15|51
1639830900000|2021-12-18 12:35:00|17.33|17.16|17.33|17.16|17.34|17.17|17.32|17.15|33
1639831200000|2021-12-18 12:40:00|17.32|17.15|17.34|17.17|17.34|17.17|17.32|17.15|17
1639831500000|2021-12-18 12:45:00|17.35|17.18|17.34|17.17|17.37|17.2|17.33|17.16|20
1639831800000|2021-12-18 12:50:00|17.35|17.18|17.35|17.18|17.36|17.19|17.34|17.17|25
1639832100000|2021-12-18 12:55:00|17.36|17.19|17.37|17.2|17.38|17.21|17.32|17.15|40
1639832400000|2021-12-18 13:00:00|17.36|17.19|17.34|17.17|17.38|17.21|17.32|17.15|21
1639832700000|2021-12-18 13:05:00|17.33|17.16|17.34|17.17|17.37|17.2|17.33|17.16|42
1639833000000|2021-12-18 13:10:00|17.33|17.16|17.35|17.18|17.36|17.19|17.33|17.16|17
1639833300000|2021-12-18 13:15:00|17.34|17.17|17.33|17.16|17.35|17.18|17.32|17.15|18
1639833600000|2021-12-18 13:20:00|17.32|17.15|17.35|17.18|17.36|17.19|17.32|17.15|42
1639833900000|2021-12-18 13:25:00|17.34|17.17|17.34|17.17|17.37|17.2|17.33|17.16|33
1639834200000|2021-12-18 13:30:00|17.35|17.18|17.34|17.17|17.35|17.18|17.33|17.16|18
1639834500000|2021-12-18 13:35:00|17.33|17.16|17.36|17.19|17.36|17.19|17.32|17.15|38
1639834800000|2021-12-18 13:40:00|17.35|17.18|17.26|17.09|17.36|17.19|17.26|17.09|43
1639835100000|2021-12-18 13:45:00|17.27|17.1|17.25|17.08|17.3|17.13|17.25|17.08|53
1639835400000|2021-12-18 13:50:00|17.24|17.07|17.26|17.09|17.27|17.1|17.23|17.06|33
1639835700000|2021-12-18 13:55:00|17.27|17.1|17.2|17.03|17.27|17.1|17.19|17.02|40
1639836000000|2021-12-18 14:00:00|17.19|17.02|17.23|17.06|17.25|17.08|17.18|17.01|31
1639836300000|2021-12-18 14:05:00|17.24|17.07|17.26|17.09|17.26|17.09|17.22|17.05|27
1639836600000|2021-12-18 14:10:00|17.25|17.08|17.28|17.11|17.28|17.11|17.25|17.08|22
1639836900000|2021-12-18 14:15:00|17.29|17.12|17.32|17.15|17.34|17.17|17.27|17.1|58
1639837200000|2021-12-18 14:20:00|17.31|17.14|17.29|17.12|17.33|17.16|17.29|17.12|21
1639837500000|2021-12-18 14:25:00|17.28|17.11|17.3|17.13|17.33|17.16|17.28|17.11|26
1639837800000|2021-12-18 14:30:00|17.31|17.14|17.28|17.11|17.31|17.14|17.27|17.1|16
1639838100000|2021-12-18 14:35:00|17.29|17.12|17.29|17.12|17.3|17.13|17.27|17.1|31
1639838400000|2021-12-18 14:40:00|17.3|17.13|17.31|17.14|17.31|17.14|17.29|17.12|10
1639838700000|2021-12-18 14:45:00|17.32|17.15|17.33|17.16|17.33|17.16|17.31|17.14|18
1639839000000|2021-12-18 14:50:00|17.32|17.15|17.31|17.14|17.32|17.15|17.3|17.13|16
1639839300000|2021-12-18 14:55:00|17.32|17.15|17.37|17.2|17.39|17.22|17.31|17.14|37
1639839600000|2021-12-18 15:00:00|17.38|17.21|17.35|17.18|17.38|17.21|17.34|17.17|30
1639839900000|2021-12-18 15:05:00|17.36|17.19|17.38|17.21|17.38|17.21|17.35|17.18|19
1639840200000|2021-12-18 15:10:00|17.39|17.22|17.46|17.29|17.46|17.29|17.32|17.15|68
1639840500000|2021-12-18 15:15:00|17.45|17.28|17.42|17.25|17.45|17.28|17.4|17.23|28
1639840800000|2021-12-18 15:20:00|17.41|17.24|17.42|17.25|17.43|17.26|17.39|17.22|28
1639841100000|2021-12-18 15:25:00|17.41|17.24|17.39|17.22|17.42|17.25|17.38|17.21|13
1639841400000|2021-12-18 15:30:00|17.38|17.21|17.34|17.17|17.38|17.21|17.32|17.15|29
1639841700000|2021-12-18 15:35:00|17.35|17.18|17.35|17.18|17.36|17.19|17.34|17.17|21
1639842000000|2021-12-18 15:40:00|17.34|17.17|17.39|17.22|17.4|17.23|17.33|17.16|40
1639842300000|2021-12-18 15:45:00|17.38|17.21|17.35|17.18|17.39|17.22|17.31|17.14|46
1639842600000|2021-12-18 15:50:00|17.34|17.17|17.34|17.17|17.34|17.17|17.32|17.15|9
1639842900000|2021-12-18 15:55:00|17.33|17.16|17.33|17.16|17.35|17.18|17.32|17.15|23
1639843200000|2021-12-18 16:00:00|17.34|17.17|17.28|17.11|17.34|17.17|17.27|17.1|21
1639843500000|2021-12-18 16:05:00|17.29|17.12|17.29|17.12|17.29|17.12|17.26|17.09|31
1639843800000|2021-12-18 16:10:00|17.3|17.13|17.28|17.11|17.32|17.15|17.28|17.11|13
1639844100000|2021-12-18 16:15:00|17.29|17.12|17.3|17.13|17.33|17.16|17.28|17.11|24
1639844400000|2021-12-18 16:20:00|17.31|17.14|17.29|17.12|17.32|17.15|17.29|17.12|33
1639844700000|2021-12-18 16:25:00|17.28|17.11|17.3|17.13|17.3|17.13|17.28|17.11|11
1639845000000|2021-12-18 16:30:00|17.29|17.12|17.28|17.11|17.3|17.13|17.26|17.09|20
1639845300000|2021-12-18 16:35:00|17.27|17.1|17.27|17.1|17.27|17.1|17.24|17.07|23
1639845600000|2021-12-18 16:40:00|17.28|17.11|17.27|17.1|17.29|17.12|17.26|17.09|12
1639845900000|2021-12-18 16:45:00|17.26|17.09|17.29|17.12|17.29|17.12|17.26|17.09|28
1639846200000|2021-12-18 16:50:00|17.28|17.11|17.3|17.13|17.31|17.14|17.27|17.1|21
1639846500000|2021-12-18 16:55:00|17.29|17.12|17.26|17.09|17.29|17.12|17.25|17.08|14
1639846800000|2021-12-18 17:00:00|17.27|17.1|17.28|17.11|17.29|17.12|17.24|17.07|30
1639847100000|2021-12-18 17:05:00|17.27|17.1|17.27|17.1|17.29|17.12|17.27|17.1|15
1639847400000|2021-12-18 17:10:00|17.28|17.11|17.28|17.11|17.3|17.13|17.27|17.1|35
1639847700000|2021-12-18 17:15:00|17.29|17.12|17.3|17.13|17.31|17.14|17.26|17.09|44
1639848000000|2021-12-18 17:20:00|17.29|17.12|17.3|17.13|17.3|17.13|17.28|17.11|22
1639848300000|2021-12-18 17:25:00|17.29|17.12|17.27|17.1|17.29|17.12|17.26|17.09|43
1639848600000|2021-12-18 17:30:00|17.26|17.09|17.27|17.1|17.29|17.12|17.26|17.09|12
1639848900000|2021-12-18 17:35:00|17.28|17.11|17.24|17.07|17.28|17.11|17.24|17.07|21
1639849200000|2021-12-18 17:40:00|17.23|17.06|17.24|17.07|17.25|17.08|17.23|17.06|38
1639849500000|2021-12-18 17:45:00|17.25|17.08|17.24|17.07|17.25|17.08|17.23|17.06|6
1639849800000|2021-12-18 17:50:00|17.23|17.06|17.22|17.05|17.24|17.07|17.22|17.05|14
1639850100000|2021-12-18 17:55:00|17.23|17.06|17.23|17.06|17.24|17.07|17.21|17.04|29
1639850400000|2021-12-18 18:00:00|17.22|17.05|17.23|17.06|17.24|17.07|17.22|17.05|40
1639850700000|2021-12-18 18:05:00|17.24|17.07|17.26|17.09|17.26|17.09|17.23|17.06|17
1639851000000|2021-12-18 18:10:00|17.25|17.08|17.24|17.07|17.25|17.08|17.22|17.05|62
1639851300000|2021-12-18 18:15:00|17.25|17.08|17.25|17.08|17.26|17.09|17.23|17.06|27
1639851600000|2021-12-18 18:20:00|17.26|17.09|17.26|17.09|17.28|17.11|17.25|17.08|15
1639851900000|2021-12-18 18:25:00|17.27|17.1|17.26|17.09|17.28|17.11|17.26|17.09|24
1639852200000|2021-12-18 18:30:00|17.27|17.1|17.3|17.13|17.3|17.13|17.27|17.1|16
1639852500000|2021-12-18 18:35:00|17.29|17.12|17.28|17.11|17.29|17.12|17.27|17.1|20
1639852800000|2021-12-18 18:40:00|17.29|17.12|17.31|17.14|17.31|17.14|17.29|17.12|23
1639853100000|2021-12-18 18:45:00|17.32|17.15|17.35|17.18|17.35|17.18|17.32|17.15|12
1639853400000|2021-12-18 18:50:00|17.34|17.17|17.35|17.18|17.36|17.19|17.33|17.16|8
1639853700000|2021-12-18 18:55:00|17.36|17.19|17.34|17.17|17.36|17.19|17.33|17.16|23
1639854000000|2021-12-18 19:00:00|17.35|17.18|17.36|17.19|17.4|17.23|17.35|17.18|16
1639854300000|2021-12-18 19:05:00|17.37|17.2|17.22|17.05|17.37|17.2|17.22|17.05|36
1639854600000|2021-12-18 19:10:00|17.23|17.06|17.24|17.07|17.25|17.08|17.21|17.04|36
1639854900000|2021-12-18 19:15:00|17.23|17.06|17.25|17.08|17.26|17.09|17.21|17.04|23
1639855200000|2021-12-18 19:20:00|17.26|17.09|17.23|17.06|17.29|17.12|17.23|17.06|14
1639855500000|2021-12-18 19:25:00|17.22|17.05|17.27|17.1|17.3|17.13|17.22|17.05|36
1639855800000|2021-12-18 19:30:00|17.28|17.11|17.28|17.11|17.29|17.12|17.27|17.1|17
1639856100000|2021-12-18 19:35:00|17.27|17.1|17.28|17.11|17.29|17.12|17.25|17.08|34
1639856400000|2021-12-18 19:40:00|17.27|17.1|17.29|17.12|17.29|17.12|17.26|17.09|13
1639856700000|2021-12-18 19:45:00|17.3|17.13|17.31|17.14|17.35|17.18|17.29|17.12|34
1639857000000|2021-12-18 19:50:00|17.32|17.15|17.31|17.14|17.32|17.15|17.27|17.1|18
1639857300000|2021-12-18 19:55:00|17.3|17.13|17.32|17.15|17.33|17.16|17.29|17.12|21
1639857600000|2021-12-18 20:00:00|17.31|17.14|17.28|17.11|17.31|17.14|17.27|17.1|8
1639857900000|2021-12-18 20:05:00|17.27|17.1|17.26|17.09|17.28|17.11|17.24|17.07|12
1639858200000|2021-12-18 20:10:00|17.25|17.08|17.26|17.09|17.27|17.1|17.25|17.08|10
1639858500000|2021-12-18 20:15:00|17.27|17.1|17.28|17.11|17.28|17.11|17.26|17.09|18
1639858800000|2021-12-18 20:20:00|17.27|17.1|17.28|17.11|17.29|17.12|17.25|17.08|12
1639859100000|2021-12-18 20:25:00|17.29|17.12|17.29|17.12|17.29|17.12|17.27|17.1|11
1639859400000|2021-12-18 20:30:00|17.28|17.11|17.26|17.09|17.29|17.12|17.26|17.09|15
1639859700000|2021-12-18 20:35:00|17.25|17.08|17.27|17.1|17.28|17.11|17.25|17.08|43
1639860000000|2021-12-18 20:40:00|17.26|17.09|17.26|17.09|17.27|17.1|17.26|17.09|17
1639860300000|2021-12-18 20:45:00|17.25|17.08|17.27|17.1|17.28|17.11|17.25|17.08|17
1639860600000|2021-12-18 20:50:00|17.28|17.11|17.28|17.11|17.31|17.14|17.27|17.1|23
1639860900000|2021-12-18 20:55:00|17.29|17.12|17.3|17.13|17.31|17.14|17.28|17.11|36
1639861200000|2021-12-18 21:00:00|17.29|17.12|17.33|17.16|17.34|17.17|17.27|17.1|22
1639861500000|2021-12-18 21:05:00|17.32|17.15|17.36|17.19|17.38|17.21|17.32|17.15|35
1639861800000|2021-12-18 21:10:00|17.35|17.18|17.28|17.11|17.36|17.19|17.28|17.11|36
1639862100000|2021-12-18 21:15:00|17.27|17.1|17.28|17.11|17.29|17.12|17.26|17.09|28
1639862400000|2021-12-18 21:20:00|17.29|17.12|17.29|17.12|17.29|17.12|17.27|17.1|43
1639862700000|2021-12-18 21:25:00|17.28|17.11|17.3|17.13|17.3|17.13|17.27|17.1|37
1639863000000|2021-12-18 21:30:00|17.31|17.14|17.32|17.15|17.33|17.16|17.29|17.12|46
1639863300000|2021-12-18 21:35:00|17.33|17.16|17.32|17.15|17.33|17.16|17.31|17.14|24
1639863600000|2021-12-18 21:40:00|17.33|17.16|17.32|17.15|17.33|17.16|17.31|17.14|22
1639863900000|2021-12-18 21:45:00|17.31|17.14|17.34|17.17|17.34|17.17|17.3|17.13|44
1639864200000|2021-12-18 21:50:00|17.33|17.16|17.35|17.18|17.37|17.2|17.33|17.16|23
1639864500000|2021-12-18 21:55:00|17.34|17.17|17.36|17.19|17.37|17.2|17.33|17.16|41
1639864800000|2021-12-18 22:00:00|17.37|17.2|17.33|17.16|17.37|17.2|17.33|17.16|27
1639865100000|2021-12-18 22:05:00|17.32|17.15|17.31|17.14|17.33|17.16|17.3|17.13|14
1639865400000|2021-12-18 22:10:00|17.32|17.15|17.36|17.19|17.39|17.22|17.32|17.15|23
1639865700000|2021-12-18 22:15:00|17.37|17.2|17.36|17.19|17.4|17.23|17.36|17.19|12
1639866000000|2021-12-18 22:20:00|17.37|17.2|17.37|17.2|17.4|17.23|17.37|17.2|13
1639866300000|2021-12-18 22:25:00|17.38|17.21|17.37|17.2|17.38|17.21|17.37|17.2|8
1639866600000|2021-12-18 22:30:00|17.36|17.19|17.38|17.21|17.38|17.21|17.36|17.19|5
1639866900000|2021-12-18 22:35:00|17.37|17.2|17.35|17.18|17.38|17.21|17.35|17.18|11
1639867500000|2021-12-18 22:45:00|17.36|17.19|17.36|17.19|17.36|17.19|17.36|17.19|1
1639867800000|2021-12-18 22:50:00|17.37|17.2|17.37|17.2|17.37|17.2|17.36|17.19|15
1639868100000|2021-12-18 22:55:00|17.36|17.19|17.32|17.15|17.36|17.19|17.3|17.13|17
1639868400000|2021-12-18 23:00:00|17.31|17.14|17.32|17.15|17.33|17.16|17.27|17.1|32
1639868700000|2021-12-18 23:05:00|17.31|17.14|17.29|17.12|17.32|17.15|17.28|17.11|13
1639869000000|2021-12-18 23:10:00|17.3|17.13|17.26|17.09|17.32|17.15|17.26|17.09|31
1639869300000|2021-12-18 23:15:00|17.27|17.1|17.28|17.11|17.29|17.12|17.25|17.08|24
1639869600000|2021-12-18 23:20:00|17.27|17.1|17.3|17.13|17.32|17.15|17.27|17.1|18
1639869900000|2021-12-18 23:25:00|17.29|17.12|17.31|17.14|17.31|17.14|17.29|17.12|13
1639870200000|2021-12-18 23:30:00|17.3|17.13|17.3|17.13|17.31|17.14|17.29|17.12|15
1639870500000|2021-12-18 23:35:00|17.31|17.14|17.31|17.14|17.33|17.16|17.3|17.13|33
1639870800000|2021-12-18 23:40:00|17.3|17.13|17.31|17.14|17.32|17.15|17.3|17.13|18
1639871100000|2021-12-18 23:45:00|17.3|17.13|17.33|17.16|17.34|17.17|17.3|17.13|26
1639871400000|2021-12-18 23:50:00|17.32|17.15|17.33|17.16|17.35|17.18|17.32|17.15|16
1639871700000|2021-12-18 23:55:00|17.32|17.15|17.33|17.16|17.33|17.16|17.3|17.13|16
1639872000000|2021-12-19 00:00:00|17.32|17.15|17.3|17.13|17.33|17.16|17.29|17.12|19
1639872300000|2021-12-19 00:05:00|17.31|17.14|17.28|17.11|17.31|17.14|17.28|17.11|10
1639872600000|2021-12-19 00:10:00|17.27|17.1|17.3|17.13|17.3|17.13|17.26|17.09|22
1639872900000|2021-12-19 00:15:00|17.29|17.12|17.27|17.1|17.29|17.12|17.26|17.09|19
1639873200000|2021-12-19 00:20:00|17.26|17.09|17.28|17.11|17.28|17.11|17.24|17.07|11
1639873500000|2021-12-19 00:25:00|17.27|17.1|17.27|17.1|17.29|17.12|17.26|17.09|11
1639873800000|2021-12-19 00:30:00|17.26|17.09|17.27|17.1|17.28|17.11|17.26|17.09|38
1639874100000|2021-12-19 00:35:00|17.28|17.11|17.26|17.09|17.28|17.11|17.25|17.08|55
1639874400000|2021-12-19 00:40:00|17.27|17.1|17.24|17.07|17.27|17.1|17.22|17.05|50
1639874700000|2021-12-19 00:45:00|17.23|17.06|17.18|17.01|17.24|17.07|17.14|16.97|64
1639875000000|2021-12-19 00:50:00|17.17|17|17.17|17|17.19|17.02|17.16|16.99|37
1639875300000|2021-12-19 00:55:00|17.16|16.99|17.2|17.03|17.22|17.05|17.16|16.99|39
1639875600000|2021-12-19 01:00:00|17.19|17.02|17.19|17.02|17.2|17.03|17.18|17.01|47
1639875900000|2021-12-19 01:05:00|17.2|17.03|17.23|17.06|17.24|17.07|17.2|17.03|34
1639876200000|2021-12-19 01:10:00|17.24|17.07|17.25|17.08|17.26|17.09|17.23|17.06|34
1639876500000|2021-12-19 01:15:00|17.24|17.07|17.21|17.04|17.25|17.08|17.2|17.03|60
1639876800000|2021-12-19 01:20:00|17.2|17.03|17.17|17|17.21|17.04|17.16|16.99|28
1639877100000|2021-12-19 01:25:00|17.18|17.01|17.13|16.96|17.18|17.01|17.1|16.93|51
1639877400000|2021-12-19 01:30:00|17.12|16.95|17.14|16.97|17.17|17|17.1|16.93|54
1639877700000|2021-12-19 01:35:00|17.15|16.98|17.14|16.97|17.17|17|17.13|16.96|70
1639878000000|2021-12-19 01:40:00|17.15|16.98|17.14|16.97|17.16|16.99|17.14|16.97|44
1639878300000|2021-12-19 01:45:00|17.13|16.96|17.13|16.96|17.18|17.01|17.13|16.96|33
1639878600000|2021-12-19 01:50:00|17.14|16.97|17.13|16.96|17.16|16.99|17.13|16.96|44
1639878900000|2021-12-19 01:55:00|17.12|16.95|17.14|16.97|17.16|16.99|17.12|16.95|27
1639879200000|2021-12-19 02:00:00|17.13|16.96|17.18|17.01|17.19|17.02|17.13|16.96|18
1639879500000|2021-12-19 02:05:00|17.17|17|17.17|17|17.18|17.01|17.16|16.99|9
1639879800000|2021-12-19 02:10:00|17.16|16.99|17.19|17.02|17.19|17.02|17.16|16.99|12
1639880100000|2021-12-19 02:15:00|17.2|17.03|17.18|17.01|17.21|17.04|17.18|17.01|13
1639880400000|2021-12-19 02:20:00|17.19|17.02|17.2|17.03|17.22|17.05|17.19|17.02|16
1639880700000|2021-12-19 02:25:00|17.19|17.02|17.2|17.03|17.21|17.04|17.18|17.01|14
1639881000000|2021-12-19 02:30:00|17.21|17.04|17.21|17.04|17.21|17.04|17.18|17.01|17
1639881300000|2021-12-19 02:35:00|17.22|17.05|17.24|17.07|17.24|17.07|17.21|17.04|13
1639881600000|2021-12-19 02:40:00|17.25|17.08|17.28|17.11|17.28|17.11|17.24|17.07|22
1639881900000|2021-12-19 02:45:00|17.29|17.12|17.28|17.11|17.3|17.13|17.27|17.1|28
1639882200000|2021-12-19 02:50:00|17.29|17.12|17.3|17.13|17.3|17.13|17.27|17.1|30
1639882500000|2021-12-19 02:55:00|17.29|17.12|17.29|17.12|17.32|17.15|17.29|17.12|27
1639882800000|2021-12-19 03:00:00|17.3|17.13|17.34|17.17|17.35|17.18|17.3|17.13|33
1639883100000|2021-12-19 03:05:00|17.33|17.16|17.34|17.17|17.34|17.17|17.32|17.15|26
1639883400000|2021-12-19 03:10:00|17.33|17.16|17.39|17.22|17.42|17.25|17.33|17.16|68
1639883700000|2021-12-19 03:15:00|17.38|17.21|17.43|17.26|17.43|17.26|17.36|17.19|56
1639884000000|2021-12-19 03:20:00|17.42|17.25|17.47|17.3|17.49|17.32|17.42|17.25|92
1639884300000|2021-12-19 03:25:00|17.48|17.31|17.47|17.3|17.49|17.32|17.45|17.28|74
1639884600000|2021-12-19 03:30:00|17.48|17.31|17.45|17.28|17.48|17.31|17.43|17.26|40
1639884900000|2021-12-19 03:35:00|17.46|17.29|17.44|17.27|17.49|17.32|17.43|17.26|44
1639885200000|2021-12-19 03:40:00|17.45|17.28|17.38|17.21|17.45|17.28|17.37|17.2|24
1639885500000|2021-12-19 03:45:00|17.39|17.22|17.39|17.22|17.41|17.24|17.39|17.22|19
1639885800000|2021-12-19 03:50:00|17.38|17.21|17.4|17.23|17.4|17.23|17.37|17.2|67
1639886100000|2021-12-19 03:55:00|17.39|17.22|17.36|17.19|17.4|17.23|17.34|17.17|39
1639886400000|2021-12-19 04:00:00|17.37|17.2|17.42|17.25|17.46|17.29|17.37|17.2|34
1639886700000|2021-12-19 04:05:00|17.43|17.26|17.44|17.27|17.44|17.27|17.42|17.25|40
1639887000000|2021-12-19 04:10:00|17.43|17.26|17.42|17.25|17.45|17.28|17.41|17.24|60
1639887300000|2021-12-19 04:15:00|17.43|17.26|17.42|17.25|17.44|17.27|17.42|17.25|14
1639887600000|2021-12-19 04:20:00|17.43|17.26|17.48|17.31|17.5|17.33|17.42|17.25|20
1639887900000|2021-12-19 04:25:00|17.47|17.3|17.48|17.31|17.56|17.39|17.47|17.3|43
1639888200000|2021-12-19 04:30:00|17.47|17.3|17.47|17.3|17.49|17.32|17.45|17.28|15
1639888500000|2021-12-19 04:35:00|17.46|17.29|17.49|17.32|17.51|17.34|17.46|17.29|44
1639888800000|2021-12-19 04:40:00|17.48|17.31|17.45|17.28|17.49|17.32|17.45|17.28|22
1639889100000|2021-12-19 04:45:00|17.46|17.29|17.45|17.28|17.46|17.29|17.44|17.27|16
1639889400000|2021-12-19 04:50:00|17.46|17.29|17.45|17.28|17.49|17.32|17.45|17.28|14
1639889700000|2021-12-19 04:55:00|17.46|17.29|17.45|17.28|17.46|17.29|17.44|17.27|12
1639890000000|2021-12-19 05:00:00|17.46|17.29|17.42|17.25|17.46|17.29|17.42|17.25|17
1639890300000|2021-12-19 05:05:00|17.43|17.26|17.42|17.25|17.44|17.27|17.42|17.25|4
1639890600000|2021-12-19 05:10:00|17.43|17.26|17.46|17.29|17.46|17.29|17.42|17.25|8
1639890900000|2021-12-19 05:15:00|17.47|17.3|17.43|17.26|17.47|17.3|17.43|17.26|13
1639891200000|2021-12-19 05:20:00|17.44|17.27|17.43|17.26|17.44|17.27|17.42|17.25|14
1639891500000|2021-12-19 05:25:00|17.42|17.25|17.41|17.24|17.43|17.26|17.41|17.24|32
1639891800000|2021-12-19 05:30:00|17.42|17.25|17.43|17.26|17.43|17.26|17.41|17.24|20
1639892100000|2021-12-19 05:35:00|17.42|17.25|17.38|17.21|17.43|17.26|17.37|17.2|45
1639892400000|2021-12-19 05:40:00|17.39|17.22|17.39|17.22|17.4|17.23|17.38|17.21|29
1639892700000|2021-12-19 05:45:00|17.38|17.21|17.39|17.22|17.39|17.22|17.37|17.2|12
1639893000000|2021-12-19 05:50:00|17.4|17.23|17.36|17.19|17.4|17.23|17.33|17.16|49
1639893300000|2021-12-19 05:55:00|17.35|17.18|17.36|17.19|17.36|17.19|17.33|17.16|28
1639893600000|2021-12-19 06:00:00|17.35|17.18|17.35|17.18|17.36|17.19|17.33|17.16|25
1639893900000|2021-12-19 06:05:00|17.34|17.17|17.37|17.2|17.39|17.22|17.32|17.15|27
1639894200000|2021-12-19 06:10:00|17.36|17.19|17.36|17.19|17.37|17.2|17.35|17.18|9
1639894500000|2021-12-19 06:15:00|17.37|17.2|17.35|17.18|17.37|17.2|17.35|17.18|9
1639894800000|2021-12-19 06:20:00|17.36|17.19|17.36|17.19|17.36|17.19|17.34|17.17|25
1639895100000|2021-12-19 06:25:00|17.35|17.18|17.35|17.18|17.36|17.19|17.35|17.18|7
1639895400000|2021-12-19 06:30:00|17.36|17.19|17.35|17.18|17.36|17.19|17.34|17.17|12
1639895700000|2021-12-19 06:35:00|17.34|17.17|17.34|17.17|17.35|17.18|17.33|17.16|23
1639896000000|2021-12-19 06:40:00|17.33|17.16|17.35|17.18|17.36|17.19|17.33|17.16|9
1639896300000|2021-12-19 06:45:00|17.36|17.19|17.35|17.18|17.36|17.19|17.34|17.17|6
1639896600000|2021-12-19 06:50:00|17.36|17.19|17.35|17.18|17.38|17.21|17.35|17.18|30
1639896900000|2021-12-19 06:55:00|17.36|17.19|17.35|17.18|17.36|17.19|17.34|17.17|10
1639897200000|2021-12-19 07:00:00|17.34|17.17|17.35|17.18|17.35|17.18|17.33|17.16|22
1639897500000|2021-12-19 07:05:00|17.36|17.19|17.36|17.19|17.36|17.19|17.35|17.18|7
1639897800000|2021-12-19 07:10:00|17.37|17.2|17.37|17.2|17.38|17.21|17.36|17.19|19
1639898100000|2021-12-19 07:15:00|17.36|17.19|17.35|17.18|17.36|17.19|17.34|17.17|10
1639898400000|2021-12-19 07:20:00|17.36|17.19|17.36|17.19|17.36|17.19|17.35|17.18|7
1639898700000|2021-12-19 07:25:00|17.37|17.2|17.36|17.19|17.38|17.21|17.36|17.19|10
1639899000000|2021-12-19 07:30:00|17.35|17.18|17.46|17.29|17.48|17.31|17.35|17.18|37
1639899300000|2021-12-19 07:35:00|17.45|17.28|17.45|17.28|17.46|17.29|17.43|17.26|25
1639899600000|2021-12-19 07:40:00|17.44|17.27|17.45|17.28|17.45|17.28|17.43|17.26|24
1639899900000|2021-12-19 07:45:00|17.44|17.27|17.43|17.26|17.46|17.29|17.43|17.26|12
1639900200000|2021-12-19 07:50:00|17.42|17.25|17.41|17.24|17.42|17.25|17.38|17.21|32
1639900500000|2021-12-19 07:55:00|17.42|17.25|17.44|17.27|17.45|17.28|17.41|17.24|27
1639900800000|2021-12-19 08:00:00|17.45|17.28|17.42|17.25|17.46|17.29|17.42|17.25|18
1639901100000|2021-12-19 08:05:00|17.41|17.24|17.44|17.27|17.45|17.28|17.4|17.23|20
1639901400000|2021-12-19 08:10:00|17.43|17.26|17.42|17.25|17.44|17.27|17.4|17.23|14
1639901700000|2021-12-19 08:15:00|17.41|17.24|17.41|17.24|17.42|17.25|17.4|17.23|15
1639902000000|2021-12-19 08:20:00|17.4|17.23|17.4|17.23|17.41|17.24|17.4|17.23|9
1639902300000|2021-12-19 08:25:00|17.39|17.22|17.38|17.21|17.39|17.22|17.36|17.19|28
1639902600000|2021-12-19 08:30:00|17.37|17.2|17.34|17.17|17.38|17.21|17.34|17.17|14
1639902900000|2021-12-19 08:35:00|17.35|17.18|17.38|17.21|17.38|17.21|17.34|17.17|14
1639903200000|2021-12-19 08:40:00|17.37|17.2|17.36|17.19|17.38|17.21|17.35|17.18|10
1639903500000|2021-12-19 08:45:00|17.35|17.18|17.36|17.19|17.36|17.19|17.35|17.18|8
1639903800000|2021-12-19 08:50:00|17.37|17.2|17.35|17.18|17.37|17.2|17.35|17.18|11
1639904100000|2021-12-19 08:55:00|17.36|17.19|17.39|17.22|17.39|17.22|17.35|17.18|16
1639904400000|2021-12-19 09:00:00|17.38|17.21|17.37|17.2|17.4|17.23|17.37|17.2|28
1639904700000|2021-12-19 09:05:00|17.38|17.21|17.31|17.14|17.38|17.21|17.31|17.14|36
1639905000000|2021-12-19 09:10:00|17.3|17.13|17.28|17.11|17.35|17.18|17.28|17.11|63
1639905300000|2021-12-19 09:15:00|17.29|17.12|17.29|17.12|17.31|17.14|17.26|17.09|49
1639905600000|2021-12-19 09:20:00|17.28|17.11|17.29|17.12|17.32|17.15|17.28|17.11|30
1639905900000|2021-12-19 09:25:00|17.28|17.11|17.27|17.1|17.32|17.15|17.27|17.1|54
1639906200000|2021-12-19 09:30:00|17.26|17.09|17.3|17.13|17.32|17.15|17.26|17.09|39
1639906500000|2021-12-19 09:35:00|17.31|17.14|17.3|17.13|17.31|17.14|17.28|17.11|14
1639906800000|2021-12-19 09:40:00|17.31|17.14|17.3|17.13|17.32|17.15|17.29|17.12|20
1639907100000|2021-12-19 09:45:00|17.31|17.14|17.31|17.14|17.31|17.14|17.31|17.14|1
1639907400000|2021-12-19 09:50:00|17.32|17.15|17.29|17.12|17.32|17.15|17.27|17.1|14
1639907700000|2021-12-19 09:55:00|17.28|17.11|17.28|17.11|17.29|17.12|17.26|17.09|21
1639908000000|2021-12-19 10:00:00|17.27|17.1|17.23|17.06|17.28|17.11|17.23|17.06|9
1639908300000|2021-12-19 10:05:00|17.24|17.07|17.23|17.06|17.25|17.08|17.21|17.04|36
1639908600000|2021-12-19 10:10:00|17.22|17.05|17.22|17.05|17.24|17.07|17.21|17.04|17
1639908900000|2021-12-19 10:15:00|17.21|17.04|17.19|17.02|17.22|17.05|17.17|17|21
1639909200000|2021-12-19 10:20:00|17.18|17.01|17.21|17.04|17.21|17.04|17.18|17.01|36
1639909500000|2021-12-19 10:25:00|17.2|17.03|17.21|17.04|17.21|17.04|17.19|17.02|4
1639909800000|2021-12-19 10:30:00|17.22|17.05|17.21|17.04|17.22|17.05|17.21|17.04|8
1639910100000|2021-12-19 10:35:00|17.22|17.05|17.22|17.05|17.22|17.05|17.21|17.04|9
1639910400000|2021-12-19 10:40:00|17.21|17.04|17.22|17.05|17.23|17.06|17.2|17.03|14
1639910700000|2021-12-19 10:45:00|17.23|17.06|17.23|17.06|17.23|17.06|17.21|17.04|29
1639911000000|2021-12-19 10:50:00|17.24|17.07|17.22|17.05|17.24|17.07|17.21|17.04|49
1639911300000|2021-12-19 10:55:00|17.21|17.04|17.23|17.06|17.24|17.07|17.21|17.04|19
1639911600000|2021-12-19 11:00:00|17.22|17.05|17.17|17|17.23|17.06|17.15|16.98|46
1639911900000|2021-12-19 11:05:00|17.16|16.99|17.19|17.02|17.19|17.02|17.16|16.99|26
1639912200000|2021-12-19 11:10:00|17.18|17.01|17.18|17.01|17.19|17.02|17.16|16.99|23
1639912500000|2021-12-19 11:15:00|17.17|17|17.2|17.03|17.21|17.04|17.17|17|54
1639912800000|2021-12-19 11:20:00|17.19|17.02|17.2|17.03|17.21|17.04|17.19|17.02|18
1639913100000|2021-12-19 11:25:00|17.21|17.04|17.18|17.01|17.21|17.04|17.18|17.01|20
1639913400000|2021-12-19 11:30:00|17.19|17.02|17.2|17.03|17.22|17.05|17.18|17.01|30
1639913700000|2021-12-19 11:35:00|17.19|17.02|17.2|17.03|17.24|17.07|17.19|17.02|23
1639914000000|2021-12-19 11:40:00|17.21|17.04|17.2|17.03|17.21|17.04|17.19|17.02|10
1639914300000|2021-12-19 11:45:00|17.19|17.02|17.21|17.04|17.21|17.04|17.18|17.01|13
1639914600000|2021-12-19 11:50:00|17.2|17.03|17.21|17.04|17.21|17.04|17.2|17.03|8
1639914900000|2021-12-19 11:55:00|17.2|17.03|17.2|17.03|17.21|17.04|17.2|17.03|3
1639915200000|2021-12-19 12:00:00|17.19|17.02|17.17|17|17.19|17.02|17.16|16.99|17
1639915500000|2021-12-19 12:05:00|17.18|17.01|17.18|17.01|17.18|17.01|17.15|16.98|9
1639915800000|2021-12-19 12:10:00|17.17|17|17.14|16.97|17.18|17.01|17.14|16.97|16
1639916100000|2021-12-19 12:15:00|17.15|16.98|17.17|17|17.17|17|17.14|16.97|23
1639916400000|2021-12-19 12:20:00|17.18|17.01|17.18|17.01|17.2|17.03|17.17|17|17
1639916700000|2021-12-19 12:25:00|17.17|17|17.19|17.02|17.2|17.03|17.17|17|11
1639917000000|2021-12-19 12:30:00|17.2|17.03|17.19|17.02|17.2|17.03|17.18|17.01|20
1639917300000|2021-12-19 12:35:00|17.2|17.03|17.21|17.04|17.21|17.04|17.19|17.02|22
1639917600000|2021-12-19 12:40:00|17.2|17.03|17.21|17.04|17.21|17.04|17.2|17.03|18
1639917900000|2021-12-19 12:45:00|17.2|17.03|17.23|17.06|17.23|17.06|17.2|17.03|48
1639918200000|2021-12-19 12:50:00|17.25|17.08|17.25|17.08|17.26|17.09|17.23|17.06|21
1639918500000|2021-12-19 12:55:00|17.24|17.07|17.25|17.08|17.26|17.09|17.23|17.06|16
1639918800000|2021-12-19 13:00:00|17.24|17.07|17.25|17.08|17.26|17.09|17.24|17.07|10
1639919100000|2021-12-19 13:05:00|17.26|17.09|17.31|17.14|17.32|17.15|17.25|17.08|52
1639919400000|2021-12-19 13:10:00|17.3|17.13|17.31|17.14|17.32|17.15|17.29|17.12|38
1639919700000|2021-12-19 13:15:00|17.32|17.15|17.28|17.11|17.32|17.15|17.27|17.1|23
1639920000000|2021-12-19 13:20:00|17.27|17.1|17.25|17.08|17.28|17.11|17.25|17.08|23
1639920300000|2021-12-19 13:25:00|17.26|17.09|17.23|17.06|17.27|17.1|17.23|17.06|32
1639920600000|2021-12-19 13:30:00|17.22|17.05|17.2|17.03|17.23|17.06|17.2|17.03|23
1639920900000|2021-12-19 13:35:00|17.21|17.04|17.18|17.01|17.21|17.04|17.17|17|26
1639921200000|2021-12-19 13:40:00|17.17|17|17.2|17.03|17.22|17.05|17.15|16.98|62
1639921500000|2021-12-19 13:45:00|17.19|17.02|17.21|17.04|17.23|17.06|17.16|16.99|29
1639921800000|2021-12-19 13:50:00|17.22|17.05|17.24|17.07|17.24|17.07|17.19|17.02|21
1639922100000|2021-12-19 13:55:00|17.25|17.08|17.32|17.15|17.34|17.17|17.25|17.08|48
1639922400000|2021-12-19 14:00:00|17.33|17.16|17.41|17.24|17.45|17.28|17.33|17.16|96
1639922700000|2021-12-19 14:05:00|17.4|17.23|17.41|17.24|17.42|17.25|17.37|17.2|66
1639923000000|2021-12-19 14:10:00|17.42|17.25|17.24|17.07|17.42|17.25|17.22|17.05|93
1639923300000|2021-12-19 14:15:00|17.25|17.08|17.29|17.12|17.3|17.13|17.24|17.07|75
1639923600000|2021-12-19 14:20:00|17.28|17.11|17.26|17.09|17.3|17.13|17.23|17.06|35
1639923900000|2021-12-19 14:25:00|17.27|17.1|17.28|17.11|17.29|17.12|17.24|17.07|40
1639924200000|2021-12-19 14:30:00|17.29|17.12|17.3|17.13|17.3|17.13|17.27|17.1|34
1639924500000|2021-12-19 14:35:00|17.31|17.14|17.33|17.16|17.37|17.2|17.3|17.13|52
1639924800000|2021-12-19 14:40:00|17.34|17.17|17.36|17.19|17.36|17.19|17.33|17.16|69
1639925100000|2021-12-19 14:45:00|17.35|17.18|17.31|17.14|17.35|17.18|17.29|17.12|33
1639925400000|2021-12-19 14:50:00|17.3|17.13|17.28|17.11|17.31|17.14|17.25|17.08|50
1639925700000|2021-12-19 14:55:00|17.29|17.12|17.28|17.11|17.31|17.14|17.27|17.1|40
1639926000000|2021-12-19 15:00:00|17.29|17.12|17.27|17.1|17.29|17.12|17.26|17.09|23
1639926300000|2021-12-19 15:05:00|17.28|17.11|17.26|17.09|17.28|17.11|17.23|17.06|29
1639926600000|2021-12-19 15:10:00|17.25|17.08|17.24|17.07|17.26|17.09|17.22|17.05|36
1639926900000|2021-12-19 15:15:00|17.25|17.08|17.21|17.04|17.25|17.08|17.21|17.04|31
1639927200000|2021-12-19 15:20:00|17.22|17.05|17.24|17.07|17.25|17.08|17.22|17.05|17
1639927500000|2021-12-19 15:25:00|17.25|17.08|17.26|17.09|17.27|17.1|17.24|17.07|14
1639927800000|2021-12-19 15:30:00|17.25|17.08|17.25|17.08|17.26|17.09|17.23|17.06|23
1639928100000|2021-12-19 15:35:00|17.24|17.07|17.23|17.06|17.24|17.07|17.22|17.05|12
1639928400000|2021-12-19 15:40:00|17.22|17.05|17.23|17.06|17.24|17.07|17.22|17.05|10
1639928700000|2021-12-19 15:45:00|17.24|17.07|17.23|17.06|17.24|17.07|17.22|17.05|16
1639929000000|2021-12-19 15:50:00|17.22|17.05|17.23|17.06|17.23|17.06|17.22|17.05|6
1639929300000|2021-12-19 15:55:00|17.22|17.05|17.24|17.07|17.24|17.07|17.2|17.03|17
1639929600000|2021-12-19 16:00:00|17.23|17.06|17.2|17.03|17.24|17.07|17.2|17.03|36
1639929900000|2021-12-19 16:05:00|17.21|17.04|17.24|17.07|17.24|17.07|17.2|17.03|22
1639930200000|2021-12-19 16:10:00|17.25|17.08|17.26|17.09|17.27|17.1|17.25|17.08|8
1639930500000|2021-12-19 16:15:00|17.27|17.1|17.28|17.11|17.28|17.11|17.26|17.09|16
1639930800000|2021-12-19 16:20:00|17.27|17.1|17.21|17.04|17.32|17.15|17.2|17.03|78
1639931100000|2021-12-19 16:25:00|17.2|17.03|17.23|17.06|17.23|17.06|17.18|17.01|50
1639931400000|2021-12-19 16:30:00|17.24|17.07|17.21|17.04|17.24|17.07|17.21|17.04|38
1639931700000|2021-12-19 16:35:00|17.22|17.05|17.21|17.04|17.24|17.07|17.21|17.04|41
1639932000000|2021-12-19 16:40:00|17.2|17.03|17.22|17.05|17.23|17.06|17.19|17.02|55
1639932300000|2021-12-19 16:45:00|17.21|17.04|17.21|17.04|17.21|17.04|17.19|17.02|21
1639932600000|2021-12-19 16:50:00|17.2|17.03|17.19|17.02|17.21|17.04|17.19|17.02|8
1639932900000|2021-12-19 16:55:00|17.18|17.01|17.19|17.02|17.21|17.04|17.18|17.01|16
1639933200000|2021-12-19 17:00:00|17.18|17.01|17.17|17|17.22|17.05|17.17|17|16
1639933500000|2021-12-19 17:05:00|17.16|16.99|17.18|17.01|17.2|17.03|17.15|16.98|25
1639933800000|2021-12-19 17:10:00|17.19|17.02|17.21|17.04|17.22|17.05|17.18|17.01|9
1639934100000|2021-12-19 17:15:00|17.2|17.03|17.19|17.02|17.21|17.04|17.19|17.02|20
1639934400000|2021-12-19 17:20:00|17.18|17.01|17.16|16.99|17.2|17.03|17.16|16.99|29
1639934700000|2021-12-19 17:25:00|17.15|16.98|17.16|16.99|17.16|16.99|17.13|16.96|18
1639935000000|2021-12-19 17:30:00|17.17|17|17.18|17.01|17.18|17.01|17.15|16.98|30
1639935300000|2021-12-19 17:35:00|17.17|17|17.17|17|17.18|17.01|17.16|16.99|55
1639935600000|2021-12-19 17:40:00|17.16|16.99|17.16|16.99|17.18|17.01|17.15|16.98|15
1639935900000|2021-12-19 17:45:00|17.15|16.98|17.16|16.99|17.17|17|17.15|16.98|24
1639936200000|2021-12-19 17:50:00|17.17|17|17.18|17.01|17.2|17.03|17.16|16.99|14
1639936500000|2021-12-19 17:55:00|17.17|17|17.26|17.09|17.26|17.09|17.17|17|45
1639936800000|2021-12-19 18:00:00|17.25|17.08|17.22|17.05|17.28|17.11|17.22|17.05|18
1639937100000|2021-12-19 18:05:00|17.23|17.06|17.23|17.06|17.24|17.07|17.23|17.06|21
1639937400000|2021-12-19 18:10:00|17.22|17.05|17.2|17.03|17.24|17.07|17.19|17.02|27
1639937700000|2021-12-19 18:15:00|17.19|17.02|17.2|17.03|17.22|17.05|17.19|17.02|16
1639938000000|2021-12-19 18:20:00|17.21|17.04|17.23|17.06|17.23|17.06|17.21|17.04|11
1639938300000|2021-12-19 18:25:00|17.22|17.05|17.23|17.06|17.23|17.06|17.21|17.04|6
1639938600000|2021-12-19 18:30:00|17.22|17.05|17.23|17.06|17.24|17.07|17.21|17.04|8
1639938900000|2021-12-19 18:35:00|17.22|17.05|17.23|17.06|17.23|17.06|17.2|17.03|34
1639939200000|2021-12-19 18:40:00|17.24|17.07|17.25|17.08|17.26|17.09|17.23|17.06|16
1639939500000|2021-12-19 18:45:00|17.24|17.07|17.24|17.07|17.24|17.07|17.22|17.05|19
1639939800000|2021-12-19 18:50:00|17.25|17.08|17.25|17.08|17.27|17.1|17.23|17.06|31
1639940100000|2021-12-19 18:55:00|17.24|17.07|17.26|17.09|17.26|17.09|17.24|17.07|3
1639940400000|2021-12-19 19:00:00|17.25|17.08|17.27|17.1|17.28|17.11|17.25|17.08|61
1639940700000|2021-12-19 19:05:00|17.26|17.09|17.24|17.07|17.27|17.1|17.23|17.06|39
1639941000000|2021-12-19 19:10:00|17.25|17.08|17.22|17.05|17.25|17.08|17.21|17.04|44
1639941300000|2021-12-19 19:15:00|17.23|17.06|17.21|17.04|17.24|17.07|17.21|17.04|35
1639941600000|2021-12-19 19:20:00|17.2|17.03|17.12|16.95|17.21|17.04|17.1|16.93|85
1639941900000|2021-12-19 19:25:00|17.13|16.96|17.09|16.92|17.15|16.98|17.07|16.9|55
1639942200000|2021-12-19 19:30:00|17.1|16.93|17.14|16.97|17.14|16.97|17.06|16.89|49
1639942500000|2021-12-19 19:35:00|17.15|16.98|17.14|16.97|17.15|16.98|17.13|16.96|36
1639942800000|2021-12-19 19:40:00|17.13|16.96|17.12|16.95|17.14|16.97|17.1|16.93|40
1639943100000|2021-12-19 19:45:00|17.11|16.94|17.12|16.95|17.12|16.95|17.1|16.93|34
1639943400000|2021-12-19 19:50:00|17.13|16.96|17.11|16.94|17.13|16.96|17.08|16.91|35
1639943700000|2021-12-19 19:55:00|17.12|16.95|17.1|16.93|17.12|16.95|17.08|16.91|25
1639944000000|2021-12-19 20:00:00|17.09|16.92|17.06|16.89|17.09|16.92|17.03|16.86|28
1639944300000|2021-12-19 20:05:00|17.07|16.9|17.08|16.91|17.08|16.91|17.06|16.89|28
1639944600000|2021-12-19 20:10:00|17.09|16.92|17.12|16.95|17.12|16.95|17.08|16.91|18
1639944900000|2021-12-19 20:15:00|17.11|16.94|17.12|16.95|17.14|16.97|17.11|16.94|36
1639945200000|2021-12-19 20:20:00|17.11|16.94|17.12|16.95|17.12|16.95|17.1|16.93|12
1639945500000|2021-12-19 20:25:00|17.11|16.94|17.1|16.93|17.12|16.95|17.1|16.93|16
1639945800000|2021-12-19 20:30:00|17.11|16.94|17.12|16.95|17.12|16.95|17.09|16.92|26
1639946100000|2021-12-19 20:35:00|17.13|16.96|17.11|16.94|17.14|16.97|17.1|16.93|19
1639946400000|2021-12-19 20:40:00|17.1|16.93|17.09|16.92|17.1|16.93|17.09|16.92|20
1639946700000|2021-12-19 20:45:00|17.1|16.93|17.09|16.92|17.11|16.94|17.09|16.92|16
1639947000000|2021-12-19 20:50:00|17.1|16.93|17.11|16.94|17.11|16.94|17.08|16.91|44
1639947300000|2021-12-19 20:55:00|17.1|16.93|17.08|16.91|17.11|16.94|17.07|16.9|35
1639947600000|2021-12-19 21:00:00|17.09|16.92|17.06|16.89|17.09|16.92|17.05|16.88|18
1639947900000|2021-12-19 21:05:00|17.05|16.88|17.05|16.88|17.06|16.89|17.03|16.86|37
1639948200000|2021-12-19 21:10:00|17.06|16.89|17.05|16.88|17.07|16.9|17.04|16.87|32
1639948500000|2021-12-19 21:15:00|17.04|16.87|17.06|16.89|17.07|16.9|17.04|16.87|23
1639948800000|2021-12-19 21:20:00|17.07|16.9|17.08|16.91|17.09|16.92|17.05|16.88|38
1639949100000|2021-12-19 21:25:00|17.09|16.92|17.09|16.92|17.09|16.92|17.07|16.9|29
1639949400000|2021-12-19 21:30:00|17.1|16.93|17.1|16.93|17.1|16.93|17.08|16.91|37
1639949700000|2021-12-19 21:35:00|17.09|16.92|17.09|16.92|17.11|16.94|17.09|16.92|7
1639950000000|2021-12-19 21:40:00|17.1|16.93|17.11|16.94|17.12|16.95|17.1|16.93|20
1639950300000|2021-12-19 21:45:00|17.1|16.93|17.09|16.92|17.1|16.93|17.07|16.9|14
1639950600000|2021-12-19 21:50:00|17.1|16.93|17.06|16.89|17.1|16.93|17.06|16.89|9
1639950900000|2021-12-19 21:55:00|17.05|16.88|17.06|16.89|17.06|16.89|17.04|16.87|34
1639951200000|2021-12-19 22:00:00|17.05|16.88|17.06|16.89|17.06|16.89|17.01|16.84|22
1639951500000|2021-12-19 22:05:00|17.07|16.9|17.1|16.93|17.1|16.93|17.05|16.88|38
1639951800000|2021-12-19 22:10:00|17.11|16.94|17.13|16.96|17.13|16.96|17.11|16.94|15
1639952100000|2021-12-19 22:15:00|17.12|16.95|17.09|16.92|17.13|16.96|17.09|16.92|30
1639952400000|2021-12-19 22:20:00|17.1|16.93|17.11|16.94|17.12|16.95|17.09|16.92|34
1639952700000|2021-12-19 22:25:00|17.12|16.95|17.12|16.95|17.12|16.95|17.12|16.95|1
1639953600000|2021-12-19 22:40:00|17.11|16.94|17.12|16.95|17.12|16.95|17.11|16.94|12
1639953900000|2021-12-19 22:45:00|17.13|16.96|17.15|16.98|17.16|16.99|17.12|16.95|35
1639954200000|2021-12-19 22:50:00|17.16|16.99|17.18|17.01|17.18|17.01|17.15|16.98|21
1639954500000|2021-12-19 22:55:00|17.19|17.02|17.17|17|17.21|17.04|17.16|16.99|41
1639954800000|2021-12-19 23:00:00|17.18|17.01|17.17|17|17.19|17.02|17.16|16.99|18
1639955100000|2021-12-19 23:05:00|17.18|17.01|17.18|17.01|17.21|17.04|17.16|16.99|25
1639955400000|2021-12-19 23:10:00|17.17|17|17.16|16.99|17.17|17|17.14|16.97|18
1639955700000|2021-12-19 23:15:00|17.15|16.98|17.14|16.97|17.15|16.98|17.13|16.96|22
1639956000000|2021-12-19 23:20:00|17.15|16.98|17.18|17.01|17.21|17.04|17.14|16.97|46
1639956300000|2021-12-19 23:25:00|17.19|17.02|17.16|16.99|17.2|17.03|17.16|16.99|18
1639956600000|2021-12-19 23:30:00|17.17|17|17.12|16.95|17.18|17.01|17.11|16.94|30
1639956900000|2021-12-19 23:35:00|17.11|16.94|17.11|16.94|17.13|16.96|17.1|16.93|37
1639957200000|2021-12-19 23:40:00|17.1|16.93|17.1|16.93|17.11|16.94|17.08|16.91|13
1639957500000|2021-12-19 23:45:00|17.11|16.94|17.07|16.9|17.11|16.94|17.07|16.9|11
1639957800000|2021-12-19 23:50:00|17.06|16.89|17.03|16.86|17.07|16.9|17.02|16.85|34
1639958100000|2021-12-19 23:55:00|17.02|16.85|17.03|16.86|17.04|16.87|17.01|16.84|36
1639958400000|2021-12-20 00:00:00|17.02|16.85|16.96|16.79|17.04|16.87|16.94|16.77|41
1639958700000|2021-12-20 00:05:00|16.95|16.78|17.01|16.84|17.01|16.84|16.94|16.77|71
1639959000000|2021-12-20 00:10:00|17|16.83|16.91|16.74|17|16.83|16.89|16.72|56
1639959300000|2021-12-20 00:15:00|16.9|16.73|16.87|16.7|16.9|16.73|16.85|16.68|70
1639959600000|2021-12-20 00:20:00|16.88|16.71|16.9|16.73|16.93|16.76|16.87|16.7|61
1639959900000|2021-12-20 00:25:00|16.91|16.74|16.94|16.77|16.95|16.78|16.91|16.74|48
1639960200000|2021-12-20 00:30:00|16.93|16.76|16.95|16.78|16.97|16.8|16.92|16.75|49
1639960500000|2021-12-20 00:35:00|16.96|16.79|16.96|16.79|16.96|16.79|16.91|16.74|51
1639960800000|2021-12-20 00:40:00|16.97|16.8|17.01|16.84|17.01|16.84|16.96|16.79|21
1639961100000|2021-12-20 00:45:00|17|16.83|17.03|16.86|17.04|16.87|16.99|16.82|22
1639961400000|2021-12-20 00:50:00|17.04|16.87|17.02|16.85|17.04|16.87|16.99|16.82|27
1639961700000|2021-12-20 00:55:00|17.03|16.86|17.1|16.93|17.1|16.93|17.02|16.85|30
1639962000000|2021-12-20 01:00:00|17.09|16.92|17.1|16.93|17.12|16.95|17.08|16.91|36
1639962300000|2021-12-20 01:05:00|17.11|16.94|17.12|16.95|17.15|16.98|17.11|16.94|22
1639962600000|2021-12-20 01:10:00|17.11|16.94|17.15|16.98|17.17|17|17.11|16.94|49
1639962900000|2021-12-20 01:15:00|17.14|16.97|17.09|16.92|17.14|16.97|17.07|16.9|34
1639963200000|2021-12-20 01:20:00|17.1|16.93|17.05|16.88|17.11|16.94|17.04|16.87|22
1639963500000|2021-12-20 01:25:00|17.06|16.89|17.06|16.89|17.09|16.92|17.04|16.87|37
1639963800000|2021-12-20 01:30:00|17.05|16.88|17|16.83|17.06|16.89|17|16.83|56
1639964100000|2021-12-20 01:35:00|17.01|16.84|16.99|16.82|17.02|16.85|16.98|16.81|43
1639964400000|2021-12-20 01:40:00|16.98|16.81|16.97|16.8|16.99|16.82|16.96|16.79|38
1639964700000|2021-12-20 01:45:00|16.98|16.81|17.02|16.85|17.02|16.85|16.97|16.8|51
1639965000000|2021-12-20 01:50:00|17.03|16.86|17.05|16.88|17.05|16.88|17.01|16.84|25
1639965300000|2021-12-20 01:55:00|17.04|16.87|17.05|16.88|17.08|16.91|17.04|16.87|28
1639965600000|2021-12-20 02:00:00|17.04|16.87|17.03|16.86|17.06|16.89|17.03|16.86|34
1639965900000|2021-12-20 02:05:00|17.02|16.85|17|16.83|17.02|16.85|16.99|16.82|23
1639966200000|2021-12-20 02:10:00|16.99|16.82|17.01|16.84|17.02|16.85|16.99|16.82|21
1639966500000|2021-12-20 02:15:00|17.02|16.85|17.07|16.9|17.07|16.9|17.02|16.85|25
1639966800000|2021-12-20 02:20:00|17.06|16.89|17.08|16.91|17.09|16.92|17.03|16.86|47
1639967100000|2021-12-20 02:25:00|17.09|16.92|17.1|16.93|17.15|16.98|17.08|16.91|38
1639967400000|2021-12-20 02:30:00|17.09|16.92|17.13|16.96|17.15|16.98|17.08|16.91|70
1639967700000|2021-12-20 02:35:00|17.14|16.97|17.12|16.95|17.14|16.97|17.11|16.94|23
1639968000000|2021-12-20 02:40:00|17.13|16.96|17.09|16.92|17.13|16.96|17.06|16.89|33
1639968300000|2021-12-20 02:45:00|17.08|16.91|17.05|16.88|17.11|16.94|17.03|16.86|30
1639968600000|2021-12-20 02:50:00|17.04|16.87|17.06|16.89|17.08|16.91|17.03|16.86|51
1639968900000|2021-12-20 02:55:00|17.05|16.88|17.08|16.91|17.08|16.91|17.04|16.87|26
1639969200000|2021-12-20 03:00:00|17.07|16.9|17.12|16.95|17.13|16.96|17.06|16.89|20
1639969500000|2021-12-20 03:05:00|17.13|16.96|17.12|16.95|17.15|16.98|17.11|16.94|26
1639969800000|2021-12-20 03:10:00|17.11|16.94|17.09|16.92|17.13|16.96|17.09|16.92|17
1639970100000|2021-12-20 03:15:00|17.08|16.91|17.05|16.88|17.09|16.92|17.03|16.86|24
1639970400000|2021-12-20 03:20:00|17.04|16.87|17.04|16.87|17.05|16.88|17.01|16.84|29
1639970700000|2021-12-20 03:25:00|17.03|16.86|17.01|16.84|17.04|16.87|17.01|16.84|21
1639971000000|2021-12-20 03:30:00|17.02|16.85|17.04|16.87|17.04|16.87|17.01|16.84|29
1639971300000|2021-12-20 03:35:00|17.05|16.88|17.05|16.88|17.05|16.88|16.99|16.82|61
1639971600000|2021-12-20 03:40:00|17.06|16.89|17.04|16.87|17.08|16.91|17.04|16.87|27
1639971900000|2021-12-20 03:45:00|17.05|16.88|17.08|16.91|17.09|16.92|17.04|16.87|38
1639972200000|2021-12-20 03:50:00|17.09|16.92|17.08|16.91|17.1|16.93|17.08|16.91|28
1639972500000|2021-12-20 03:55:00|17.07|16.9|17.09|16.92|17.09|16.92|17.07|16.9|17
1639972800000|2021-12-20 04:00:00|17.08|16.91|17.12|16.95|17.13|16.96|17.08|16.91|55
1639973100000|2021-12-20 04:05:00|17.11|16.94|17.05|16.88|17.12|16.95|17.04|16.87|33
1639973400000|2021-12-20 04:10:00|17.04|16.87|17.08|16.91|17.08|16.91|17.02|16.85|33
1639973700000|2021-12-20 04:15:00|17.09|16.92|17.1|16.93|17.11|16.94|17.08|16.91|24
1639974000000|2021-12-20 04:20:00|17.09|16.92|17.07|16.9|17.09|16.92|17.05|16.88|23
1639974300000|2021-12-20 04:25:00|17.08|16.91|17.09|16.92|17.11|16.94|17.07|16.9|28
1639974600000|2021-12-20 04:30:00|17.1|16.93|17.11|16.94|17.13|16.96|17.09|16.92|26
1639974900000|2021-12-20 04:35:00|17.12|16.95|17.08|16.91|17.12|16.95|17.08|16.91|21
1639975200000|2021-12-20 04:40:00|17.09|16.92|17.12|16.95|17.12|16.95|17.08|16.91|26
1639975500000|2021-12-20 04:45:00|17.11|16.94|17.14|16.97|17.15|16.98|17.09|16.92|24
1639975800000|2021-12-20 04:50:00|17.13|16.96|17.13|16.96|17.13|16.96|17.11|16.94|9
1639976100000|2021-12-20 04:55:00|17.14|16.97|17.13|16.96|17.14|16.97|17.12|16.95|22
1639976400000|2021-12-20 05:00:00|17.14|16.97|17.14|16.97|17.16|16.99|17.13|16.96|25
1639976700000|2021-12-20 05:05:00|17.15|16.98|17.1|16.93|17.15|16.98|17.09|16.92|30
1639977000000|2021-12-20 05:10:00|17.11|16.94|17.07|16.9|17.11|16.94|17.07|16.9|29
1639977300000|2021-12-20 05:15:00|17.08|16.91|17.05|16.88|17.09|16.92|17.04|16.87|8
1639977600000|2021-12-20 05:20:00|17.04|16.87|17.04|16.87|17.08|16.91|17.03|16.86|23
1639977900000|2021-12-20 05:25:00|17.03|16.86|16.96|16.79|17.03|16.86|16.95|16.78|47
1639978200000|2021-12-20 05:30:00|16.95|16.78|16.95|16.78|16.98|16.81|16.94|16.77|37
1639978500000|2021-12-20 05:35:00|16.94|16.77|16.88|16.71|16.94|16.77|16.87|16.7|33
1639978800000|2021-12-20 05:40:00|16.87|16.7|16.85|16.68|16.88|16.71|16.83|16.66|35
1639979100000|2021-12-20 05:45:00|16.84|16.67|16.88|16.71|16.88|16.71|16.83|16.66|25
1639979400000|2021-12-20 05:50:00|16.89|16.72|16.84|16.67|16.89|16.72|16.81|16.64|56
1639979700000|2021-12-20 05:55:00|16.83|16.66|16.76|16.59|16.84|16.67|16.74|16.57|56
1639980000000|2021-12-20 06:00:00|16.77|16.6|16.77|16.6|16.77|16.6|16.67|16.5|62
1639980300000|2021-12-20 06:05:00|16.76|16.59|16.78|16.61|16.8|16.63|16.76|16.59|45
1639980600000|2021-12-20 06:10:00|16.79|16.62|16.77|16.6|16.79|16.62|16.7|16.53|50
1639980900000|2021-12-20 06:15:00|16.78|16.61|16.76|16.59|16.79|16.62|16.76|16.59|39
1639981200000|2021-12-20 06:20:00|16.77|16.6|16.75|16.58|16.78|16.61|16.75|16.58|47
1639981500000|2021-12-20 06:25:00|16.74|16.57|16.71|16.54|16.74|16.57|16.71|16.54|26
1639981800000|2021-12-20 06:30:00|16.7|16.53|16.68|16.51|16.72|16.55|16.68|16.51|35
1639982100000|2021-12-20 06:35:00|16.67|16.5|16.7|16.53|16.7|16.53|16.63|16.46|48
1639982400000|2021-12-20 06:40:00|16.69|16.52|16.77|16.6|16.78|16.61|16.65|16.48|42
1639982700000|2021-12-20 06:45:00|16.76|16.59|16.79|16.62|16.79|16.62|16.74|16.57|34
1639983000000|2021-12-20 06:50:00|16.78|16.61|16.79|16.62|16.79|16.62|16.76|16.59|34
1639983300000|2021-12-20 06:55:00|16.8|16.63|16.79|16.62|16.81|16.64|16.78|16.61|24
1639983600000|2021-12-20 07:00:00|16.78|16.61|16.74|16.57|16.79|16.62|16.73|16.56|27
1639983900000|2021-12-20 07:05:00|16.73|16.56|16.71|16.54|16.77|16.6|16.69|16.52|62
1639984200000|2021-12-20 07:10:00|16.7|16.53|16.73|16.56|16.73|16.56|16.68|16.51|40
1639984500000|2021-12-20 07:15:00|16.72|16.55|16.69|16.52|16.73|16.56|16.66|16.49|32
1639984800000|2021-12-20 07:20:00|16.68|16.51|16.69|16.52|16.7|16.53|16.67|16.5|72
1639985100000|2021-12-20 07:25:00|16.7|16.53|16.7|16.53|16.72|16.55|16.67|16.5|61
1639985400000|2021-12-20 07:30:00|16.71|16.54|16.73|16.56|16.76|16.59|16.7|16.53|23
1639985700000|2021-12-20 07:35:00|16.74|16.57|16.73|16.56|16.75|16.58|16.7|16.53|38
1639986000000|2021-12-20 07:40:00|16.74|16.57|16.76|16.59|16.76|16.59|16.74|16.57|21
1639986300000|2021-12-20 07:45:00|16.77|16.6|16.73|16.56|16.78|16.61|16.73|16.56|21
1639986600000|2021-12-20 07:50:00|16.72|16.55|16.73|16.56|16.75|16.58|16.72|16.55|14
1639986900000|2021-12-20 07:55:00|16.74|16.57|16.74|16.57|16.77|16.6|16.74|16.57|39
1639987200000|2021-12-20 08:00:00|16.75|16.58|16.7|16.53|16.76|16.59|16.7|16.53|24
1639987500000|2021-12-20 08:05:00|16.71|16.54|16.73|16.56|16.75|16.58|16.7|16.53|29
1639987800000|2021-12-20 08:10:00|16.74|16.57|16.74|16.57|16.76|16.59|16.73|16.56|27
1639988100000|2021-12-20 08:15:00|16.75|16.58|16.75|16.58|16.77|16.6|16.74|16.57|25
1639988400000|2021-12-20 08:20:00|16.76|16.59|16.74|16.57|16.77|16.6|16.73|16.56|17
1639988700000|2021-12-20 08:25:00|16.73|16.56|16.76|16.59|16.77|16.6|16.73|16.56|22
1639989000000|2021-12-20 08:30:00|16.75|16.58|16.71|16.54|16.75|16.58|16.71|16.54|15
1639989300000|2021-12-20 08:35:00|16.72|16.55|16.69|16.52|16.73|16.56|16.68|16.51|40
1639989600000|2021-12-20 08:40:00|16.7|16.53|16.7|16.53|16.7|16.53|16.66|16.49|41
1639989900000|2021-12-20 08:45:00|16.69|16.52|16.68|16.51|16.71|16.54|16.65|16.48|50
1639990200000|2021-12-20 08:50:00|16.69|16.52|16.67|16.5|16.69|16.52|16.64|16.47|45
1639990500000|2021-12-20 08:55:00|16.68|16.51|16.67|16.5|16.69|16.52|16.64|16.47|50
1639990800000|2021-12-20 09:00:00|16.66|16.49|16.64|16.47|16.69|16.52|16.63|16.46|51
1639991100000|2021-12-20 09:05:00|16.63|16.46|16.4|16.23|16.63|16.46|16.4|16.23|95
1639991400000|2021-12-20 09:10:00|16.41|16.24|16.36|16.19|16.41|16.24|16.3|16.13|62
1639991700000|2021-12-20 09:15:00|16.35|16.18|16.37|16.2|16.39|16.22|16.25|16.08|84
1639992000000|2021-12-20 09:20:00|16.36|16.19|16.29|16.12|16.36|16.19|16.24|16.07|77
1639992300000|2021-12-20 09:25:00|16.28|16.11|16.31|16.14|16.32|16.15|16.27|16.1|53
1639992600000|2021-12-20 09:30:00|16.32|16.15|16.28|16.11|16.33|16.16|16.24|16.07|72
1639992900000|2021-12-20 09:35:00|16.29|16.12|16.29|16.12|16.3|16.13|16.24|16.07|65
1639993200000|2021-12-20 09:40:00|16.3|16.13|16.29|16.12|16.3|16.13|16.25|16.08|40
1639993500000|2021-12-20 09:45:00|16.28|16.11|16.32|16.15|16.32|16.15|16.28|16.11|57
1639993800000|2021-12-20 09:50:00|16.31|16.14|16.31|16.14|16.32|16.15|16.26|16.09|81
1639994100000|2021-12-20 09:55:00|16.3|16.13|16.27|16.1|16.33|16.16|16.25|16.08|54
1639994400000|2021-12-20 10:00:00|16.28|16.11|16.36|16.19|16.37|16.2|16.27|16.1|89
1639994700000|2021-12-20 10:05:00|16.37|16.2|16.41|16.24|16.41|16.24|16.34|16.17|75
1639995000000|2021-12-20 10:10:00|16.42|16.25|16.45|16.28|16.47|16.3|16.41|16.24|85
1639995300000|2021-12-20 10:15:00|16.46|16.29|16.43|16.26|16.48|16.31|16.43|16.26|64
1639995600000|2021-12-20 10:20:00|16.42|16.25|16.4|16.23|16.43|16.26|16.39|16.22|53
1639995900000|2021-12-20 10:25:00|16.39|16.22|16.41|16.24|16.42|16.25|16.39|16.22|41
1639996200000|2021-12-20 10:30:00|16.42|16.25|16.42|16.25|16.42|16.25|16.39|16.22|25
1639996500000|2021-12-20 10:35:00|16.41|16.24|16.39|16.22|16.43|16.26|16.39|16.22|67
1639996800000|2021-12-20 10:40:00|16.4|16.23|16.41|16.24|16.41|16.24|16.38|16.21|36
1639997100000|2021-12-20 10:45:00|16.42|16.25|16.43|16.26|16.45|16.28|16.41|16.24|40
1639997400000|2021-12-20 10:50:00|16.44|16.27|16.42|16.25|16.44|16.27|16.4|16.23|35
1639997700000|2021-12-20 10:55:00|16.41|16.24|16.39|16.22|16.43|16.26|16.38|16.21|43
1639998000000|2021-12-20 11:00:00|16.38|16.21|16.39|16.22|16.39|16.22|16.35|16.18|62
1639998300000|2021-12-20 11:05:00|16.38|16.21|16.42|16.25|16.43|16.26|16.36|16.19|34
1639998600000|2021-12-20 11:10:00|16.41|16.24|16.47|16.3|16.48|16.31|16.41|16.24|69
1639998900000|2021-12-20 11:15:00|16.46|16.29|16.48|16.31|16.5|16.33|16.44|16.27|43
1639999200000|2021-12-20 11:20:00|16.47|16.3|16.47|16.3|16.48|16.31|16.46|16.29|39
1639999500000|2021-12-20 11:25:00|16.46|16.29|16.51|16.34|16.51|16.34|16.45|16.28|48
1639999800000|2021-12-20 11:30:00|16.5|16.33|16.49|16.32|16.51|16.34|16.47|16.3|54
1640000100000|2021-12-20 11:35:00|16.48|16.31|16.5|16.33|16.51|16.34|16.48|16.31|45
1640000400000|2021-12-20 11:40:00|16.49|16.32|16.47|16.3|16.49|16.32|16.44|16.27|59
1640000700000|2021-12-20 11:45:00|16.48|16.31|16.49|16.32|16.51|16.34|16.47|16.3|46
1640001000000|2021-12-20 11:50:00|16.48|16.31|16.49|16.32|16.49|16.32|16.46|16.29|34
1640001300000|2021-12-20 11:55:00|16.48|16.31|16.51|16.34|16.53|16.36|16.48|16.31|24
1640001600000|2021-12-20 12:00:00|16.52|16.35|16.5|16.33|16.52|16.35|16.48|16.31|39
1640001900000|2021-12-20 12:05:00|16.49|16.32|16.48|16.31|16.49|16.32|16.46|16.29|42
1640002200000|2021-12-20 12:10:00|16.47|16.3|16.48|16.31|16.48|16.31|16.44|16.27|24
1640002500000|2021-12-20 12:15:00|16.47|16.3|16.41|16.24|16.47|16.3|16.4|16.23|51
1640002800000|2021-12-20 12:20:00|16.42|16.25|16.39|16.22|16.42|16.25|16.38|16.21|24
1640003100000|2021-12-20 12:25:00|16.4|16.23|16.36|16.19|16.4|16.23|16.33|16.16|53
1640003400000|2021-12-20 12:30:00|16.37|16.2|16.35|16.18|16.37|16.2|16.31|16.14|77
1640003700000|2021-12-20 12:35:00|16.34|16.17|16.39|16.22|16.39|16.22|16.34|16.17|58
1640004000000|2021-12-20 12:40:00|16.38|16.21|16.35|16.18|16.39|16.22|16.33|16.16|40
1640004300000|2021-12-20 12:45:00|16.34|16.17|16.35|16.18|16.37|16.2|16.32|16.15|38
1640004600000|2021-12-20 12:50:00|16.36|16.19|16.35|16.18|16.37|16.2|16.33|16.16|82
1640004900000|2021-12-20 12:55:00|16.36|16.19|16.36|16.19|16.37|16.2|16.32|16.15|73
1640005200000|2021-12-20 13:00:00|16.37|16.2|16.29|16.12|16.37|16.2|16.28|16.11|65
1640005500000|2021-12-20 13:05:00|16.3|16.13|16.36|16.19|16.37|16.2|16.29|16.12|59
1640005800000|2021-12-20 13:10:00|16.37|16.2|16.42|16.25|16.43|16.26|16.36|16.19|74
1640006100000|2021-12-20 13:15:00|16.43|16.26|16.4|16.23|16.45|16.28|16.39|16.22|60
1640006400000|2021-12-20 13:20:00|16.39|16.22|16.45|16.28|16.45|16.28|16.38|16.21|51
1640006700000|2021-12-20 13:25:00|16.44|16.27|16.44|16.27|16.46|16.29|16.43|16.26|35
1640007000000|2021-12-20 13:30:00|16.43|16.26|16.4|16.23|16.43|16.26|16.37|16.2|48
1640007300000|2021-12-20 13:35:00|16.39|16.22|16.43|16.26|16.45|16.28|16.39|16.22|49
1640007600000|2021-12-20 13:40:00|16.44|16.27|16.42|16.25|16.44|16.27|16.41|16.24|19
1640007900000|2021-12-20 13:45:00|16.41|16.24|16.41|16.24|16.43|16.26|16.41|16.24|33
1640008200000|2021-12-20 13:50:00|16.42|16.25|16.42|16.25|16.42|16.25|16.4|16.23|47
1640008500000|2021-12-20 13:55:00|16.43|16.26|16.37|16.2|16.44|16.27|16.36|16.19|79
1640008800000|2021-12-20 14:00:00|16.36|16.19|16.39|16.22|16.4|16.23|16.34|16.17|60
1640009100000|2021-12-20 14:05:00|16.4|16.23|16.32|16.15|16.41|16.24|16.32|16.15|61
1640009400000|2021-12-20 14:10:00|16.33|16.16|16.27|16.1|16.34|16.17|16.25|16.08|51
1640009700000|2021-12-20 14:15:00|16.28|16.11|16.31|16.14|16.38|16.21|16.28|16.11|59
1640010000000|2021-12-20 14:20:00|16.3|16.13|16.27|16.1|16.3|16.13|16.21|16.04|48
1640010300000|2021-12-20 14:25:00|16.26|16.09|16.29|16.12|16.3|16.13|16.24|16.07|68
1640010600000|2021-12-20 14:30:00|16.28|16.11|16.25|16.08|16.3|16.13|16.21|16.04|62
1640010900000|2021-12-20 14:35:00|16.24|16.07|16.37|16.2|16.37|16.2|16.23|16.06|79
1640011200000|2021-12-20 14:40:00|16.36|16.19|16.38|16.21|16.39|16.22|16.32|16.15|90
1640011500000|2021-12-20 14:45:00|16.37|16.2|16.45|16.28|16.5|16.33|16.36|16.19|85
1640011800000|2021-12-20 14:50:00|16.44|16.27|16.41|16.24|16.45|16.28|16.37|16.2|76
1640012100000|2021-12-20 14:55:00|16.4|16.23|16.51|16.34|16.51|16.34|16.4|16.23|83
1640012400000|2021-12-20 15:00:00|16.5|16.33|16.43|16.26|16.5|16.33|16.42|16.25|68
1640012700000|2021-12-20 15:05:00|16.44|16.27|16.4|16.23|16.45|16.28|16.38|16.21|39
1640013000000|2021-12-20 15:10:00|16.39|16.22|16.44|16.27|16.44|16.27|16.39|16.22|24
1640013300000|2021-12-20 15:15:00|16.45|16.28|16.46|16.29|16.49|16.32|16.42|16.25|62
1640013600000|2021-12-20 15:20:00|16.47|16.3|16.48|16.31|16.49|16.32|16.46|16.29|42
1640013900000|2021-12-20 15:25:00|16.47|16.3|16.46|16.29|16.48|16.31|16.44|16.27|74
1640014200000|2021-12-20 15:30:00|16.45|16.28|16.44|16.27|16.46|16.29|16.42|16.25|42
1640014500000|2021-12-20 15:35:00|16.43|16.26|16.43|16.26|16.45|16.28|16.43|16.26|45
1640014800000|2021-12-20 15:40:00|16.44|16.27|16.44|16.27|16.45|16.28|16.42|16.25|51
1640015100000|2021-12-20 15:45:00|16.45|16.28|16.4|16.23|16.45|16.28|16.39|16.22|44
1640015400000|2021-12-20 15:50:00|16.41|16.24|16.34|16.17|16.42|16.25|16.34|16.17|72
1640015700000|2021-12-20 15:55:00|16.35|16.18|16.34|16.17|16.36|16.19|16.33|16.16|28
1640016000000|2021-12-20 16:00:00|16.33|16.16|16.31|16.14|16.36|16.19|16.28|16.11|31
1640016300000|2021-12-20 16:05:00|16.3|16.13|16.34|16.17|16.34|16.17|16.3|16.13|75
1640016600000|2021-12-20 16:10:00|16.33|16.16|16.37|16.2|16.4|16.23|16.33|16.16|67
1640016900000|2021-12-20 16:15:00|16.38|16.21|16.41|16.24|16.41|16.24|16.36|16.19|42
1640017200000|2021-12-20 16:20:00|16.42|16.25|16.4|16.23|16.42|16.25|16.39|16.22|41
1640017500000|2021-12-20 16:25:00|16.39|16.22|16.39|16.22|16.39|16.22|16.36|16.19|33
1640017800000|2021-12-20 16:30:00|16.38|16.21|16.4|16.23|16.41|16.24|16.37|16.2|37
1640018100000|2021-12-20 16:35:00|16.39|16.22|16.4|16.23|16.42|16.25|16.39|16.22|38
1640018400000|2021-12-20 16:40:00|16.39|16.22|16.44|16.27|16.44|16.27|16.38|16.21|52
1640018700000|2021-12-20 16:45:00|16.43|16.26|16.45|16.28|16.46|16.29|16.4|16.23|59
1640019000000|2021-12-20 16:50:00|16.44|16.27|16.49|16.32|16.51|16.34|16.44|16.27|82
1640019300000|2021-12-20 16:55:00|16.48|16.31|16.5|16.33|16.5|16.33|16.47|16.3|31
1640019600000|2021-12-20 17:00:00|16.51|16.34|16.47|16.3|16.51|16.34|16.45|16.28|49
1640019900000|2021-12-20 17:05:00|16.46|16.29|16.47|16.3|16.49|16.32|16.45|16.28|44
1640020200000|2021-12-20 17:10:00|16.48|16.31|16.49|16.32|16.49|16.32|16.46|16.29|46
1640020500000|2021-12-20 17:15:00|16.48|16.31|16.54|16.37|16.54|16.37|16.47|16.3|55
1640020800000|2021-12-20 17:20:00|16.53|16.36|16.49|16.32|16.54|16.37|16.48|16.31|27
1640021100000|2021-12-20 17:25:00|16.5|16.33|16.47|16.3|16.5|16.33|16.46|16.29|48
1640021400000|2021-12-20 17:30:00|16.46|16.29|16.43|16.26|16.46|16.29|16.42|16.25|30
1640021700000|2021-12-20 17:35:00|16.44|16.27|16.47|16.3|16.47|16.3|16.43|16.26|40
1640022000000|2021-12-20 17:40:00|16.46|16.29|16.46|16.29|16.47|16.3|16.44|16.27|57
1640022300000|2021-12-20 17:45:00|16.45|16.28|16.45|16.28|16.48|16.31|16.43|16.26|31
1640022600000|2021-12-20 17:50:00|16.46|16.29|16.5|16.33|16.51|16.34|16.44|16.27|41
1640022900000|2021-12-20 17:55:00|16.49|16.32|16.43|16.26|16.5|16.33|16.42|16.25|27
1640023200000|2021-12-20 18:00:00|16.44|16.27|16.47|16.3|16.47|16.3|16.42|16.25|52
1640023500000|2021-12-20 18:05:00|16.46|16.29|16.47|16.3|16.49|16.32|16.44|16.27|24
1640023800000|2021-12-20 18:10:00|16.48|16.31|16.51|16.34|16.52|16.35|16.46|16.29|41
1640024100000|2021-12-20 18:15:00|16.52|16.35|16.5|16.33|16.53|16.36|16.48|16.31|36
1640024400000|2021-12-20 18:20:00|16.49|16.32|16.5|16.33|16.53|16.36|16.49|16.32|40
1640024700000|2021-12-20 18:25:00|16.51|16.34|16.51|16.34|16.53|16.36|16.5|16.33|35
1640025000000|2021-12-20 18:30:00|16.52|16.35|16.46|16.29|16.54|16.37|16.45|16.28|43
1640025300000|2021-12-20 18:35:00|16.47|16.3|16.49|16.32|16.49|16.32|16.44|16.27|39
1640025600000|2021-12-20 18:40:00|16.48|16.31|16.51|16.34|16.52|16.35|16.48|16.31|46
1640025900000|2021-12-20 18:45:00|16.52|16.35|16.52|16.35|16.54|16.37|16.51|16.34|17
1640026200000|2021-12-20 18:50:00|16.51|16.34|16.52|16.35|16.53|16.36|16.5|16.33|36
1640026500000|2021-12-20 18:55:00|16.51|16.34|16.53|16.36|16.54|16.37|16.51|16.34|35
1640026800000|2021-12-20 19:00:00|16.54|16.37|16.53|16.36|16.54|16.37|16.51|16.34|36
1640027100000|2021-12-20 19:05:00|16.52|16.35|16.58|16.41|16.6|16.43|16.52|16.35|29
1640027400000|2021-12-20 19:10:00|16.59|16.42|16.62|16.45|16.63|16.46|16.57|16.4|20
1640027700000|2021-12-20 19:15:00|16.63|16.46|16.65|16.48|16.65|16.48|16.61|16.44|29
1640028000000|2021-12-20 19:20:00|16.64|16.47|16.72|16.55|16.73|16.56|16.61|16.44|58
1640028300000|2021-12-20 19:25:00|16.71|16.54|16.66|16.49|16.72|16.55|16.65|16.48|50
1640028600000|2021-12-20 19:30:00|16.65|16.48|16.82|16.65|16.82|16.65|16.64|16.47|61
1640028900000|2021-12-20 19:35:00|16.81|16.64|16.71|16.54|16.82|16.65|16.7|16.53|49
1640029200000|2021-12-20 19:40:00|16.72|16.55|16.73|16.56|16.76|16.59|16.7|16.53|46
1640029500000|2021-12-20 19:45:00|16.74|16.57|16.82|16.65|16.82|16.65|16.73|16.56|32
1640029800000|2021-12-20 19:50:00|16.83|16.66|16.84|16.67|16.85|16.68|16.8|16.63|52
1640030100000|2021-12-20 19:55:00|16.83|16.66|16.82|16.65|16.84|16.67|16.8|16.63|46
1640030400000|2021-12-20 20:00:00|16.83|16.66|16.87|16.7|16.89|16.72|16.82|16.65|43
1640030700000|2021-12-20 20:05:00|16.86|16.69|16.9|16.73|16.9|16.73|16.86|16.69|57
1640031000000|2021-12-20 20:10:00|16.89|16.72|16.85|16.68|16.9|16.73|16.84|16.67|41
1640031300000|2021-12-20 20:15:00|16.84|16.67|16.87|16.7|16.88|16.71|16.84|16.67|28
1640031600000|2021-12-20 20:20:00|16.88|16.71|16.9|16.73|16.92|16.75|16.87|16.7|48
1640031900000|2021-12-20 20:25:00|16.91|16.74|16.92|16.75|16.92|16.75|16.88|16.71|34
1640032200000|2021-12-20 20:30:00|16.91|16.74|16.84|16.67|16.91|16.74|16.8|16.63|41
1640032500000|2021-12-20 20:35:00|16.83|16.66|16.83|16.66|16.83|16.66|16.81|16.64|23
1640032800000|2021-12-20 20:40:00|16.84|16.67|16.83|16.66|16.87|16.7|16.82|16.65|50
1640033100000|2021-12-20 20:45:00|16.84|16.67|16.86|16.69|16.87|16.7|16.84|16.67|69
1640033400000|2021-12-20 20:50:00|16.87|16.7|16.93|16.76|16.97|16.8|16.86|16.69|96
1640033700000|2021-12-20 20:55:00|16.94|16.77|16.93|16.76|16.97|16.8|16.92|16.75|78
1640034000000|2021-12-20 21:00:00|16.94|16.77|16.95|16.78|16.98|16.81|16.93|16.76|52
1640034300000|2021-12-20 21:05:00|16.96|16.79|16.97|16.8|16.99|16.82|16.94|16.77|68
1640034600000|2021-12-20 21:10:00|16.98|16.81|17.02|16.85|17.02|16.85|16.97|16.8|53
1640034900000|2021-12-20 21:15:00|17.03|16.86|16.96|16.79|17.06|16.89|16.94|16.77|62
1640035200000|2021-12-20 21:20:00|16.97|16.8|16.95|16.78|16.97|16.8|16.93|16.76|19
1640035500000|2021-12-20 21:25:00|16.94|16.77|16.95|16.78|16.95|16.78|16.93|16.76|18
1640035800000|2021-12-20 21:30:00|16.94|16.77|16.92|16.75|16.96|16.79|16.91|16.74|15
1640036100000|2021-12-20 21:35:00|16.91|16.74|16.92|16.75|16.94|16.77|16.9|16.73|30
1640036400000|2021-12-20 21:40:00|16.91|16.74|16.9|16.73|16.92|16.75|16.9|16.73|86
1640036700000|2021-12-20 21:45:00|16.91|16.74|16.93|16.76|16.93|16.76|16.91|16.74|39
1640037000000|2021-12-20 21:50:00|16.94|16.77|16.87|16.7|16.94|16.77|16.87|16.7|32
1640037300000|2021-12-20 21:55:00|16.86|16.69|16.83|16.66|16.87|16.7|16.83|16.66|36
1640037600000|2021-12-20 22:00:00|16.84|16.67|16.84|16.67|16.88|16.71|16.84|16.67|49
1640037900000|2021-12-20 22:05:00|16.85|16.68|16.84|16.67|16.89|16.72|16.83|16.66|50
1640038200000|2021-12-20 22:10:00|16.83|16.66|16.81|16.64|16.85|16.68|16.81|16.64|25
1640038500000|2021-12-20 22:15:00|16.8|16.63|16.81|16.64|16.82|16.65|16.79|16.62|18
1640038800000|2021-12-20 22:20:00|16.8|16.63|16.74|16.57|16.8|16.63|16.74|16.57|25
1640039100000|2021-12-20 22:25:00|16.73|16.56|16.7|16.53|16.73|16.56|16.7|16.53|22
1640039400000|2021-12-20 22:30:00|16.71|16.54|16.73|16.56|16.73|16.56|16.71|16.54|15
1640039700000|2021-12-20 22:35:00|16.74|16.57|16.75|16.58|16.75|16.58|16.73|16.56|10
1640040000000|2021-12-20 22:40:00|16.74|16.57|16.72|16.55|16.75|16.58|16.72|16.55|7
1640040300000|2021-12-20 22:45:00|16.71|16.54|16.74|16.57|16.75|16.58|16.7|16.53|26
1640040600000|2021-12-20 22:50:00|16.75|16.58|16.72|16.55|16.75|16.58|16.71|16.54|30
1640040900000|2021-12-20 22:55:00|16.73|16.56|16.68|16.51|16.74|16.57|16.68|16.51|28
1640041200000|2021-12-20 23:00:00|16.69|16.52|16.76|16.59|16.77|16.6|16.69|16.52|32
1640041500000|2021-12-20 23:05:00|16.75|16.58|16.76|16.59|16.77|16.6|16.72|16.55|50
1640041800000|2021-12-20 23:10:00|16.77|16.6|16.75|16.58|16.77|16.6|16.74|16.57|15
1640042100000|2021-12-20 23:15:00|16.74|16.57|16.77|16.6|16.77|16.6|16.73|16.56|72
1640042400000|2021-12-20 23:20:00|16.78|16.61|16.78|16.61|16.79|16.62|16.76|16.59|27
1640042700000|2021-12-20 23:25:00|16.79|16.62|16.84|16.67|16.85|16.68|16.78|16.61|58
1640043000000|2021-12-20 23:30:00|16.85|16.68|16.83|16.66|16.85|16.68|16.81|16.64|25
1640043300000|2021-12-20 23:35:00|16.84|16.67|16.84|16.67|16.86|16.69|16.83|16.66|39
1640043600000|2021-12-20 23:40:00|16.83|16.66|16.85|16.68|16.87|16.7|16.83|16.66|21
1640043900000|2021-12-20 23:45:00|16.86|16.69|16.81|16.64|16.88|16.71|16.81|16.64|46
1640044200000|2021-12-20 23:50:00|16.8|16.63|16.78|16.61|16.8|16.63|16.77|16.6|47
1640044500000|2021-12-20 23:55:00|16.79|16.62|16.8|16.63|16.81|16.64|16.79|16.62|12
1640044800000|2021-12-21 00:00:00|16.81|16.64|16.81|16.64|16.84|16.67|16.78|16.61|45
1640045100000|2021-12-21 00:05:00|16.8|16.63|16.85|16.68|16.85|16.68|16.79|16.62|35
1640045400000|2021-12-21 00:10:00|16.84|16.67|16.82|16.65|16.85|16.68|16.81|16.64|45
1640045700000|2021-12-21 00:15:00|16.83|16.66|16.81|16.64|16.83|16.66|16.81|16.64|19
1640046000000|2021-12-21 00:20:00|16.8|16.63|16.83|16.66|16.84|16.67|16.8|16.63|22
1640046300000|2021-12-21 00:25:00|16.84|16.67|16.85|16.68|16.87|16.7|16.84|16.67|20
1640046600000|2021-12-21 00:30:00|16.86|16.69|16.8|16.63|16.86|16.69|16.78|16.61|29
1640046900000|2021-12-21 00:35:00|16.79|16.62|16.78|16.61|16.8|16.63|16.78|16.61|38
1640047200000|2021-12-21 00:40:00|16.77|16.6|16.78|16.61|16.79|16.62|16.76|16.59|36
1640047500000|2021-12-21 00:45:00|16.77|16.6|16.78|16.61|16.79|16.62|16.77|16.6|44
1640047800000|2021-12-21 00:50:00|16.79|16.62|16.77|16.6|16.79|16.62|16.76|16.59|43
1640048100000|2021-12-21 00:55:00|16.78|16.61|16.77|16.6|16.78|16.61|16.75|16.58|28
1640048400000|2021-12-21 01:00:00|16.78|16.61|16.78|16.61|16.8|16.63|16.77|16.6|41
1640048700000|2021-12-21 01:05:00|16.77|16.6|16.74|16.57|16.77|16.6|16.74|16.57|38
1640049000000|2021-12-21 01:10:00|16.75|16.58|16.71|16.54|16.75|16.58|16.7|16.53|49
1640049300000|2021-12-21 01:15:00|16.7|16.53|16.7|16.53|16.74|16.57|16.7|16.53|59
1640049600000|2021-12-21 01:20:00|16.71|16.54|16.68|16.51|16.71|16.54|16.67|16.5|52
1640049900000|2021-12-21 01:25:00|16.67|16.5|16.68|16.51|16.7|16.53|16.67|16.5|70
1640050200000|2021-12-21 01:30:00|16.69|16.52|16.74|16.57|16.74|16.57|16.68|16.51|40
1640050500000|2021-12-21 01:35:00|16.73|16.56|16.75|16.58|16.75|16.58|16.73|16.56|65
1640050800000|2021-12-21 01:40:00|16.74|16.57|16.75|16.58|16.77|16.6|16.74|16.57|30
1640051100000|2021-12-21 01:45:00|16.74|16.57|16.76|16.59|16.77|16.6|16.73|16.56|43
1640051400000|2021-12-21 01:50:00|16.77|16.6|16.76|16.59|16.77|16.6|16.75|16.58|26
1640051700000|2021-12-21 01:55:00|16.75|16.58|16.77|16.6|16.78|16.61|16.75|16.58|5
1640052000000|2021-12-21 02:00:00|16.78|16.61|16.76|16.59|16.79|16.62|16.76|16.59|33
1640052300000|2021-12-21 02:05:00|16.75|16.58|16.78|16.61|16.8|16.63|16.75|16.58|36
1640052600000|2021-12-21 02:10:00|16.79|16.62|16.77|16.6|16.79|16.62|16.77|16.6|21
1640052900000|2021-12-21 02:15:00|16.78|16.61|16.76|16.59|16.78|16.61|16.74|16.57|39
1640053200000|2021-12-21 02:20:00|16.77|16.6|16.77|16.6|16.79|16.62|16.76|16.59|53
1640053500000|2021-12-21 02:25:00|16.76|16.59|16.76|16.59|16.78|16.61|16.75|16.58|39
1640053800000|2021-12-21 02:30:00|16.77|16.6|16.76|16.59|16.79|16.62|16.75|16.58|56
1640054100000|2021-12-21 02:35:00|16.77|16.6|16.79|16.62|16.8|16.63|16.76|16.59|17
1640054400000|2021-12-21 02:40:00|16.78|16.61|16.77|16.6|16.79|16.62|16.76|16.59|20
1640054700000|2021-12-21 02:45:00|16.76|16.59|16.77|16.6|16.79|16.62|16.76|16.59|32
1640055000000|2021-12-21 02:50:00|16.78|16.61|16.78|16.61|16.78|16.61|16.76|16.59|11
1640055300000|2021-12-21 02:55:00|16.79|16.62|16.8|16.63|16.8|16.63|16.77|16.6|24
1640055600000|2021-12-21 03:00:00|16.79|16.62|16.82|16.65|16.82|16.65|16.78|16.61|26
1640055900000|2021-12-21 03:05:00|16.81|16.64|16.8|16.63|16.82|16.65|16.78|16.61|28
1640056200000|2021-12-21 03:10:00|16.81|16.64|16.82|16.65|16.83|16.66|16.79|16.62|20
1640056500000|2021-12-21 03:15:00|16.83|16.66|16.82|16.65|16.84|16.67|16.8|16.63|30
1640056800000|2021-12-21 03:20:00|16.83|16.66|16.84|16.67|16.85|16.68|16.82|16.65|24
1640057100000|2021-12-21 03:25:00|16.85|16.68|16.86|16.69|16.87|16.7|16.84|16.67|48
1640057400000|2021-12-21 03:30:00|16.85|16.68|16.97|16.8|16.99|16.82|16.83|16.66|44
1640057700000|2021-12-21 03:35:00|16.96|16.79|16.94|16.77|16.97|16.8|16.94|16.77|45
1640058000000|2021-12-21 03:40:00|16.93|16.76|16.93|16.76|16.95|16.78|16.92|16.75|23
1640058300000|2021-12-21 03:45:00|16.94|16.77|16.94|16.77|16.95|16.78|16.94|16.77|9
1640058600000|2021-12-21 03:50:00|16.95|16.78|17.04|16.87|17.07|16.9|16.95|16.78|45
1640058900000|2021-12-21 03:55:00|17.05|16.88|17.07|16.9|17.09|16.92|17.03|16.86|49
1640059200000|2021-12-21 04:00:00|17.08|16.91|17.13|16.96|17.18|17.01|17.08|16.91|57
1640059500000|2021-12-21 04:05:00|17.12|16.95|17.1|16.93|17.15|16.98|17.08|16.91|49
1640059800000|2021-12-21 04:10:00|17.11|16.94|17.11|16.94|17.14|16.97|17.11|16.94|41
1640060100000|2021-12-21 04:15:00|17.12|16.95|17.17|17|17.18|17.01|17.09|16.92|41
1640060400000|2021-12-21 04:20:00|17.16|16.99|17.23|17.06|17.24|17.07|17.16|16.99|54
1640060700000|2021-12-21 04:25:00|17.22|17.05|17.18|17.01|17.26|17.09|17.17|17|58
1640061000000|2021-12-21 04:30:00|17.19|17.02|17.18|17.01|17.21|17.04|17.18|17.01|36
1640061300000|2021-12-21 04:35:00|17.17|17|17.11|16.94|17.18|17.01|17.11|16.94|41
1640061600000|2021-12-21 04:40:00|17.12|16.95|17.12|16.95|17.13|16.96|17.12|16.95|13
1640061900000|2021-12-21 04:45:00|17.13|16.96|17.08|16.91|17.13|16.96|17.07|16.9|24
1640062200000|2021-12-21 04:50:00|17.07|16.9|17.07|16.9|17.08|16.91|17.06|16.89|21
1640062500000|2021-12-21 04:55:00|17.08|16.91|17.06|16.89|17.08|16.91|17.06|16.89|10
1640062800000|2021-12-21 05:00:00|17.07|16.9|17.11|16.94|17.12|16.95|17.06|16.89|21
1640063100000|2021-12-21 05:05:00|17.12|16.95|17.14|16.97|17.15|16.98|17.12|16.95|23
1640063400000|2021-12-21 05:10:00|17.13|16.96|17.14|16.97|17.16|16.99|17.13|16.96|36
1640063700000|2021-12-21 05:15:00|17.13|16.96|17.2|17.03|17.23|17.06|17.12|16.95|58
1640064000000|2021-12-21 05:20:00|17.19|17.02|17.16|16.99|17.19|17.02|17.16|16.99|38
1640064300000|2021-12-21 05:25:00|17.15|16.98|17.13|16.96|17.16|16.99|17.13|16.96|15
1640064600000|2021-12-21 05:30:00|17.14|16.97|17.11|16.94|17.15|16.98|17.11|16.94|12
1640064900000|2021-12-21 05:35:00|17.1|16.93|17.08|16.91|17.11|16.94|17.08|16.91|29
1640065200000|2021-12-21 05:40:00|17.07|16.9|17.08|16.91|17.1|16.93|17.06|16.89|42
1640065500000|2021-12-21 05:45:00|17.09|16.92|17.13|16.96|17.14|16.97|17.09|16.92|27
1640065800000|2021-12-21 05:50:00|17.12|16.95|17.15|16.98|17.16|16.99|17.11|16.94|18
1640066100000|2021-12-21 05:55:00|17.16|16.99|17.16|16.99|17.17|17|17.14|16.97|51
1640066400000|2021-12-21 06:00:00|17.17|17|17.12|16.95|17.17|17|17.12|16.95|36
1640066700000|2021-12-21 06:05:00|17.13|16.96|17.11|16.94|17.14|16.97|17.11|16.94|47
1640067000000|2021-12-21 06:10:00|17.12|16.95|17.13|16.96|17.14|16.97|17.12|16.95|24
1640067300000|2021-12-21 06:15:00|17.14|16.97|17.11|16.94|17.14|16.97|17.1|16.93|36
1640067600000|2021-12-21 06:20:00|17.12|16.95|17.08|16.91|17.13|16.96|17.08|16.91|33
1640067900000|2021-12-21 06:25:00|17.07|16.9|17.06|16.89|17.09|16.92|17.06|16.89|44
1640068200000|2021-12-21 06:30:00|17.07|16.9|17.09|16.92|17.1|16.93|17.06|16.89|65
1640068500000|2021-12-21 06:35:00|17.08|16.91|17.07|16.9|17.1|16.93|17.07|16.9|62
1640068800000|2021-12-21 06:40:00|17.08|16.91|17.07|16.9|17.08|16.91|17.06|16.89|36
1640069100000|2021-12-21 06:45:00|17.08|16.91|17.1|16.93|17.11|16.94|17.08|16.91|17
1640069400000|2021-12-21 06:50:00|17.11|16.94|17.09|16.92|17.13|16.96|17.09|16.92|19
1640069700000|2021-12-21 06:55:00|17.11|16.94|17.11|16.94|17.13|16.96|17.09|16.92|37
1640070000000|2021-12-21 07:00:00|17.12|16.95|17.1|16.93|17.12|16.95|17.09|16.92|25
1640070300000|2021-12-21 07:05:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|31
1640070600000|2021-12-21 07:10:00|17.12|16.95|17.12|16.95|17.13|16.96|17.09|16.92|31
1640070900000|2021-12-21 07:15:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|25
1640071200000|2021-12-21 07:20:00|17.12|16.95|17.12|16.95|17.12|16.95|17.11|16.94|9
1640071500000|2021-12-21 07:25:00|17.11|16.94|17.14|16.97|17.14|16.97|17.11|16.94|22
1640071800000|2021-12-21 07:30:00|17.13|16.96|17.11|16.94|17.14|16.97|17.1|16.93|21
1640072100000|2021-12-21 07:35:00|17.12|16.95|17.09|16.92|17.12|16.95|17.08|16.91|20
1640072400000|2021-12-21 07:40:00|17.08|16.91|17.07|16.9|17.09|16.92|17.06|16.89|16
1640072700000|2021-12-21 07:45:00|17.08|16.91|17.06|16.89|17.08|16.91|17.05|16.88|19
1640073000000|2021-12-21 07:50:00|17.07|16.9|17.09|16.92|17.1|16.93|17.06|16.89|13
1640073300000|2021-12-21 07:55:00|17.08|16.91|17.09|16.92|17.1|16.93|17.07|16.9|8
1640073600000|2021-12-21 08:00:00|17.08|16.91|17.11|16.94|17.11|16.94|16.99|16.82|50
1640073900000|2021-12-21 08:05:00|17.1|16.93|17.15|16.98|17.15|16.98|17.1|16.93|40
1640074200000|2021-12-21 08:10:00|17.16|16.99|17.15|16.98|17.19|17.02|17.15|16.98|61
1640074500000|2021-12-21 08:15:00|17.14|16.97|17.14|16.97|17.16|16.99|17.11|16.94|39
1640074800000|2021-12-21 08:20:00|17.15|16.98|17.17|17|17.17|17|17.11|16.94|69
1640075100000|2021-12-21 08:25:00|17.16|16.99|17.16|16.99|17.19|17.02|17.16|16.99|41
1640075400000|2021-12-21 08:30:00|17.15|16.98|17.14|16.97|17.16|16.99|17.14|16.97|30
1640075700000|2021-12-21 08:35:00|17.13|16.96|17.12|16.95|17.14|16.97|17.11|16.94|38
1640076000000|2021-12-21 08:40:00|17.13|16.96|17.09|16.92|17.14|16.97|17.08|16.91|45
1640076300000|2021-12-21 08:45:00|17.1|16.93|17.12|16.95|17.16|16.99|17.09|16.92|30
1640076600000|2021-12-21 08:50:00|17.11|16.94|17.13|16.96|17.15|16.98|17.11|16.94|63
1640076900000|2021-12-21 08:55:00|17.14|16.97|17.12|16.95|17.14|16.97|17.1|16.93|31
1640077200000|2021-12-21 09:00:00|17.13|16.96|17.11|16.94|17.14|16.97|17.1|16.93|67
1640077500000|2021-12-21 09:05:00|17.12|16.95|17.15|16.98|17.15|16.98|17.1|16.93|50
1640077800000|2021-12-21 09:10:00|17.14|16.97|17.15|16.98|17.16|16.99|17.12|16.95|40
1640078100000|2021-12-21 09:15:00|17.14|16.97|17.14|16.97|17.16|16.99|17.13|16.96|47
1640078400000|2021-12-21 09:20:00|17.15|16.98|17.15|16.98|17.15|16.98|17.13|16.96|11
1640078700000|2021-12-21 09:25:00|17.16|16.99|17.15|16.98|17.16|16.99|17.15|16.98|20
1640079000000|2021-12-21 09:30:00|17.16|16.99|17.16|16.99|17.16|16.99|17.15|16.98|21
1640079300000|2021-12-21 09:35:00|17.15|16.98|17.19|17.02|17.21|17.04|17.15|16.98|51
1640079600000|2021-12-21 09:40:00|17.18|17.01|17.19|17.02|17.2|17.03|17.18|17.01|26
1640079900000|2021-12-21 09:45:00|17.18|17.01|17.16|16.99|17.19|17.02|17.16|16.99|33
1640080200000|2021-12-21 09:50:00|17.15|16.98|17.19|17.02|17.2|17.03|17.15|16.98|31
1640080500000|2021-12-21 09:55:00|17.2|17.03|17.15|16.98|17.2|17.03|17.15|16.98|12
1640080800000|2021-12-21 10:00:00|17.16|16.99|17.18|17.01|17.18|17.01|17.15|16.98|13
1640081100000|2021-12-21 10:05:00|17.17|17|17.16|16.99|17.17|17|17.15|16.98|10
1640081400000|2021-12-21 10:10:00|17.17|17|17.17|17|17.19|17.02|17.17|17|11
1640081700000|2021-12-21 10:15:00|17.16|16.99|17.18|17.01|17.19|17.02|17.16|16.99|25
1640082000000|2021-12-21 10:20:00|17.19|17.02|17.19|17.02|17.2|17.03|17.18|17.01|29
1640082300000|2021-12-21 10:25:00|17.2|17.03|17.25|17.08|17.25|17.08|17.19|17.02|36
1640082600000|2021-12-21 10:30:00|17.26|17.09|17.22|17.05|17.26|17.09|17.19|17.02|65
1640082900000|2021-12-21 10:35:00|17.21|17.04|17.19|17.02|17.22|17.05|17.19|17.02|19
1640083200000|2021-12-21 10:40:00|17.18|17.01|17.16|16.99|17.18|17.01|17.15|16.98|41
1640083500000|2021-12-21 10:45:00|17.15|16.98|17.15|16.98|17.17|17|17.13|16.96|38
1640083800000|2021-12-21 10:50:00|17.14|16.97|17.12|16.95|17.14|16.97|17.12|16.95|31
1640084100000|2021-12-21 10:55:00|17.13|16.96|17.12|16.95|17.14|16.97|17.12|16.95|46
1640084400000|2021-12-21 11:00:00|17.13|16.96|17.13|16.96|17.14|16.97|17.12|16.95|25
1640084700000|2021-12-21 11:05:00|17.14|16.97|17.14|16.97|17.14|16.97|17.12|16.95|33
1640085000000|2021-12-21 11:10:00|17.13|16.96|17.11|16.94|17.14|16.97|17.11|16.94|25
1640085300000|2021-12-21 11:15:00|17.1|16.93|17.12|16.95|17.13|16.96|17.1|16.93|35
1640085600000|2021-12-21 11:20:00|17.13|16.96|17.13|16.96|17.13|16.96|17.1|16.93|33
1640085900000|2021-12-21 11:25:00|17.12|16.95|17.13|16.96|17.13|16.96|17.11|16.94|50
1640086200000|2021-12-21 11:30:00|17.12|16.95|17.14|16.97|17.14|16.97|17.12|16.95|15
1640086500000|2021-12-21 11:35:00|17.15|16.98|17.14|16.97|17.16|16.99|17.13|16.96|24
1640086800000|2021-12-21 11:40:00|17.13|16.96|17.13|16.96|17.14|16.97|17.13|16.96|9
1640087100000|2021-12-21 11:45:00|17.12|16.95|17.13|16.96|17.13|16.96|17.1|16.93|24
1640087400000|2021-12-21 11:50:00|17.12|16.95|17.13|16.96|17.14|16.97|17.09|16.92|10
1640087700000|2021-12-21 11:55:00|17.12|16.95|17.14|16.97|17.14|16.97|17.11|16.94|25
1640088000000|2021-12-21 12:00:00|17.13|16.96|17.12|16.95|17.14|16.97|17.1|16.93|60
1640088300000|2021-12-21 12:05:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|33
1640088600000|2021-12-21 12:10:00|17.1|16.93|17.14|16.97|17.14|16.97|17.1|16.93|29
1640088900000|2021-12-21 12:15:00|17.13|16.96|17.16|16.99|17.16|16.99|17.13|16.96|42
1640089200000|2021-12-21 12:20:00|17.15|16.98|17.18|17.01|17.21|17.04|17.15|16.98|52
1640089500000|2021-12-21 12:25:00|17.19|17.02|17.19|17.02|17.2|17.03|17.18|17.01|37
1640089800000|2021-12-21 12:30:00|17.2|17.03|17.28|17.11|17.28|17.11|17.2|17.03|47
1640090100000|2021-12-21 12:35:00|17.32|17.15|17.23|17.06|17.33|17.16|17.23|17.06|32
1640090400000|2021-12-21 12:40:00|17.22|17.05|17.23|17.06|17.23|17.06|17.19|17.02|16
1640090700000|2021-12-21 12:45:00|17.22|17.05|17.16|16.99|17.23|17.06|17.14|16.97|43
1640091000000|2021-12-21 12:50:00|17.17|17|17.16|16.99|17.2|17.03|17.15|16.98|47
1640091300000|2021-12-21 12:55:00|17.17|17|17.15|16.98|17.17|17|17.13|16.96|33
1640091600000|2021-12-21 13:00:00|17.14|16.97|17.15|16.98|17.16|16.99|17.13|16.96|36
1640091900000|2021-12-21 13:05:00|17.14|16.97|17.12|16.95|17.15|16.98|17.11|16.94|47
1640092200000|2021-12-21 13:10:00|17.11|16.94|17.09|16.92|17.12|16.95|17.08|16.91|49
1640092500000|2021-12-21 13:15:00|17.1|16.93|17.07|16.9|17.12|16.95|17.07|16.9|36
1640092800000|2021-12-21 13:20:00|17.08|16.91|17.08|16.91|17.11|16.94|17.07|16.9|49
1640093100000|2021-12-21 13:25:00|17.09|16.92|17.12|16.95|17.12|16.95|17.09|16.92|30
1640093400000|2021-12-21 13:30:00|17.13|16.96|17.13|16.96|17.14|16.97|17.1|16.93|35
1640093700000|2021-12-21 13:35:00|17.14|16.97|17.13|16.96|17.15|16.98|17.13|16.96|36
1640094000000|2021-12-21 13:40:00|17.14|16.97|17.13|16.96|17.14|16.97|17.12|16.95|14
1640094300000|2021-12-21 13:45:00|17.14|16.97|17.13|16.96|17.15|16.98|17.12|16.95|20
1640094600000|2021-12-21 13:50:00|17.14|16.97|17.17|17|17.17|17|17.13|16.96|28
1640094900000|2021-12-21 13:55:00|17.16|16.99|17.19|17.02|17.2|17.03|17.16|16.99|54
1640095200000|2021-12-21 14:00:00|17.2|17.03|17.13|16.96|17.2|17.03|17.13|16.96|34
1640095500000|2021-12-21 14:05:00|17.14|16.97|17.14|16.97|17.16|16.99|17.13|16.96|17
1640095800000|2021-12-21 14:10:00|17.15|16.98|17.14|16.97|17.16|16.99|17.13|16.96|18
1640096100000|2021-12-21 14:15:00|17.13|16.96|17.11|16.94|17.14|16.97|17.1|16.93|67
1640096400000|2021-12-21 14:20:00|17.1|16.93|17.04|16.87|17.1|16.93|17.04|16.87|15
1640096700000|2021-12-21 14:25:00|17.05|16.88|17.05|16.88|17.09|16.92|17.04|16.87|33
1640097000000|2021-12-21 14:30:00|17.06|16.89|17.09|16.92|17.11|16.94|17.06|16.89|40
1640097300000|2021-12-21 14:35:00|17.08|16.91|17.13|16.96|17.14|16.97|17.08|16.91|46
1640097600000|2021-12-21 14:40:00|17.12|16.95|17.1|16.93|17.13|16.96|17.1|16.93|51
1640097900000|2021-12-21 14:45:00|17.09|16.92|17.05|16.88|17.09|16.92|17.05|16.88|29
1640098200000|2021-12-21 14:50:00|17.04|16.87|17.05|16.88|17.07|16.9|17.04|16.87|44
1640098500000|2021-12-21 14:55:00|17.04|16.87|17.04|16.87|17.06|16.89|17.03|16.86|59
1640098800000|2021-12-21 15:00:00|17.05|16.88|17.01|16.84|17.06|16.89|17.01|16.84|29
1640099100000|2021-12-21 15:05:00|17.02|16.85|17.01|16.84|17.04|16.87|17.01|16.84|34
1640099400000|2021-12-21 15:10:00|17|16.83|17.03|16.86|17.04|16.87|16.99|16.82|52
1640099700000|2021-12-21 15:15:00|17.02|16.85|17.04|16.87|17.06|16.89|17.02|16.85|33
1640100000000|2021-12-21 15:20:00|17.03|16.86|17.05|16.88|17.09|16.92|17.03|16.86|32
1640100300000|2021-12-21 15:25:00|17.04|16.87|16.96|16.79|17.05|16.88|16.95|16.78|45
1640100600000|2021-12-21 15:30:00|16.97|16.8|16.9|16.73|16.97|16.8|16.9|16.73|42
1640100900000|2021-12-21 15:35:00|16.91|16.74|16.91|16.74|16.94|16.77|16.9|16.73|57
1640101200000|2021-12-21 15:40:00|16.92|16.75|16.94|16.77|16.96|16.79|16.91|16.74|73
1640101500000|2021-12-21 15:45:00|16.93|16.76|16.93|16.76|16.96|16.79|16.93|16.76|43
1640101800000|2021-12-21 15:50:00|16.94|16.77|16.98|16.81|16.99|16.82|16.94|16.77|47
1640102100000|2021-12-21 15:55:00|16.97|16.8|16.96|16.79|16.98|16.81|16.96|16.79|30
1640102400000|2021-12-21 16:00:00|16.95|16.78|17.01|16.84|17.02|16.85|16.95|16.78|55
1640102700000|2021-12-21 16:05:00|17.02|16.85|17.08|16.91|17.08|16.91|17.01|16.84|95
1640103000000|2021-12-21 16:10:00|17.07|16.9|17.07|16.9|17.08|16.91|17.05|16.88|61
1640103300000|2021-12-21 16:15:00|17.08|16.91|17.02|16.85|17.08|16.91|17.01|16.84|57
1640103600000|2021-12-21 16:20:00|17.03|16.86|17|16.83|17.04|16.87|16.98|16.81|36
1640103900000|2021-12-21 16:25:00|17.01|16.84|17.01|16.84|17.02|16.85|17|16.83|31
1640104200000|2021-12-21 16:30:00|17.02|16.85|17|16.83|17.03|16.86|16.99|16.82|41
1640104500000|2021-12-21 16:35:00|16.99|16.82|17.03|16.86|17.03|16.86|16.98|16.81|27
1640104800000|2021-12-21 16:40:00|17.02|16.85|17.09|16.92|17.1|16.93|17.01|16.84|67
1640105100000|2021-12-21 16:45:00|17.1|16.93|17.06|16.89|17.1|16.93|17.06|16.89|21
1640105400000|2021-12-21 16:50:00|17.07|16.9|17.08|16.91|17.09|16.92|17.05|16.88|46
1640105700000|2021-12-21 16:55:00|17.07|16.9|17.05|16.88|17.07|16.9|17.04|16.87|23
1640106000000|2021-12-21 17:00:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|2
1640106300000|2021-12-21 17:05:00|17.06|16.89|17.05|16.88|17.06|16.89|17.04|16.87|32
1640106600000|2021-12-21 17:10:00|17.06|16.89|17.08|16.91|17.09|16.92|17.05|16.88|39
1640106900000|2021-12-21 17:15:00|17.09|16.92|17.11|16.94|17.14|16.97|17.08|16.91|39
1640107200000|2021-12-21 17:20:00|17.1|16.93|17.1|16.93|17.1|16.93|17.09|16.92|13
1640107500000|2021-12-21 17:25:00|17.09|16.92|17.09|16.92|17.1|16.93|17.09|16.92|7
1640107800000|2021-12-21 17:30:00|17.08|16.91|17.08|16.91|17.1|16.93|17.08|16.91|17
1640108100000|2021-12-21 17:35:00|17.09|16.92|17.1|16.93|17.1|16.93|17.07|16.9|38
1640108400000|2021-12-21 17:40:00|17.09|16.92|17.07|16.9|17.09|16.92|17.06|16.89|17
1640108700000|2021-12-21 17:45:00|17.06|16.89|17.04|16.87|17.06|16.89|17.03|16.86|31
1640109000000|2021-12-21 17:50:00|17.03|16.86|17.05|16.88|17.06|16.89|17.03|16.86|27
1640109300000|2021-12-21 17:55:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|32
1640109600000|2021-12-21 18:00:00|17.04|16.87|17.05|16.88|17.05|16.88|17.02|16.85|28
1640109900000|2021-12-21 18:05:00|17.04|16.87|17.06|16.89|17.07|16.9|17.04|16.87|21
1640110200000|2021-12-21 18:10:00|17.05|16.88|17.03|16.86|17.05|16.88|17.02|16.85|27
1640110500000|2021-12-21 18:15:00|17.02|16.85|17.01|16.84|17.04|16.87|17|16.83|74
1640110800000|2021-12-21 18:20:00|17|16.83|17.02|16.85|17.02|16.85|17|16.83|25
1640111100000|2021-12-21 18:25:00|17.03|16.86|17.03|16.86|17.04|16.87|17.01|16.84|57
1640111400000|2021-12-21 18:30:00|17.04|16.87|17.08|16.91|17.08|16.91|17.03|16.86|25
1640111700000|2021-12-21 18:35:00|17.07|16.9|17.07|16.9|17.09|16.92|17.06|16.89|41
1640112000000|2021-12-21 18:40:00|17.06|16.89|17.09|16.92|17.1|16.93|17.06|16.89|34
1640112300000|2021-12-21 18:45:00|17.08|16.91|17.07|16.9|17.11|16.94|17.06|16.89|58
1640112600000|2021-12-21 18:50:00|17.06|16.89|17.05|16.88|17.07|16.9|17.04|16.87|33
1640112900000|2021-12-21 18:55:00|17.04|16.87|17.04|16.87|17.05|16.88|17.04|16.87|27
1640113200000|2021-12-21 19:00:00|17.05|16.88|17.04|16.87|17.05|16.88|17.04|16.87|16
1640113500000|2021-12-21 19:05:00|17.03|16.86|17.04|16.87|17.06|16.89|17.03|16.86|48
1640113800000|2021-12-21 19:10:00|17.05|16.88|17.04|16.87|17.06|16.89|17.03|16.86|28
1640114100000|2021-12-21 19:15:00|17.03|16.86|17.01|16.84|17.04|16.87|17.01|16.84|25
1640114400000|2021-12-21 19:20:00|17.02|16.85|17.01|16.84|17.03|16.86|17.01|16.84|48
1640114700000|2021-12-21 19:25:00|17.02|16.85|17.01|16.84|17.03|16.86|17.01|16.84|10
1640115000000|2021-12-21 19:30:00|17.02|16.85|17.03|16.86|17.03|16.86|17.01|16.84|46
1640115300000|2021-12-21 19:35:00|17.02|16.85|17|16.83|17.02|16.85|17|16.83|13
1640115600000|2021-12-21 19:40:00|17.01|16.84|16.97|16.8|17.01|16.84|16.97|16.8|27
1640115900000|2021-12-21 19:45:00|16.96|16.79|17|16.83|17|16.83|16.95|16.78|51
1640116200000|2021-12-21 19:50:00|17.01|16.84|17.03|16.86|17.04|16.87|17|16.83|43
1640116500000|2021-12-21 19:55:00|17.04|16.87|17.07|16.9|17.08|16.91|17.03|16.86|50
1640116800000|2021-12-21 20:00:00|17.08|16.91|17.11|16.94|17.12|16.95|17.07|16.9|64
1640117100000|2021-12-21 20:05:00|17.1|16.93|17.07|16.9|17.1|16.93|17.05|16.88|34
1640117400000|2021-12-21 20:10:00|17.06|16.89|17.07|16.9|17.09|16.92|17.06|16.89|56
1640117700000|2021-12-21 20:15:00|17.08|16.91|17.04|16.87|17.08|16.91|17.04|16.87|27
1640118000000|2021-12-21 20:20:00|17.03|16.86|17|16.83|17.04|16.87|17|16.83|32
1640118300000|2021-12-21 20:25:00|17.01|16.84|17.01|16.84|17.01|16.84|16.98|16.81|15
1640118600000|2021-12-21 20:30:00|17|16.83|17.01|16.84|17.02|16.85|16.99|16.82|34
1640118900000|2021-12-21 20:35:00|17|16.83|17|16.83|17.01|16.84|16.99|16.82|37
1640119200000|2021-12-21 20:40:00|17.01|16.84|17.01|16.84|17.03|16.86|16.99|16.82|63
1640119500000|2021-12-21 20:45:00|17|16.83|17.01|16.84|17.03|16.86|17|16.83|54
1640119800000|2021-12-21 20:50:00|17.02|16.85|17.07|16.9|17.07|16.9|17.02|16.85|48
1640120100000|2021-12-21 20:55:00|17.06|16.89|17.07|16.9|17.08|16.91|17.06|16.89|30
1640120400000|2021-12-21 21:00:00|17.06|16.89|17.07|16.9|17.07|16.9|17.04|16.87|28
1640120700000|2021-12-21 21:05:00|17.08|16.91|17.1|16.93|17.11|16.94|17.07|16.9|51
1640121000000|2021-12-21 21:10:00|17.11|16.94|17.12|16.95|17.13|16.96|17.09|16.92|42
1640121300000|2021-12-21 21:15:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|35
1640121600000|2021-12-21 21:20:00|17.1|16.93|17.1|16.93|17.12|16.95|17.09|16.92|17
1640121900000|2021-12-21 21:25:00|17.11|16.94|17.12|16.95|17.12|16.95|17.1|16.93|20
1640122200000|2021-12-21 21:30:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|19
1640122500000|2021-12-21 21:35:00|17.12|16.95|17.14|16.97|17.15|16.98|17.11|16.94|23
1640122800000|2021-12-21 21:40:00|17.13|16.96|17.17|17|17.17|17|17.13|16.96|23
1640123100000|2021-12-21 21:45:00|17.18|17.01|17.18|17.01|17.25|17.08|17.16|16.99|51
1640123400000|2021-12-21 21:50:00|17.19|17.02|17.19|17.02|17.2|17.03|17.17|17|35
1640123700000|2021-12-21 21:55:00|17.18|17.01|17.22|17.05|17.23|17.06|17.18|17.01|85
1640124000000|2021-12-21 22:00:00|17.21|17.04|17.2|17.03|17.21|17.04|17.19|17.02|28
1640124300000|2021-12-21 22:05:00|17.19|17.02|17.2|17.03|17.22|17.05|17.19|17.02|40
1640124600000|2021-12-21 22:10:00|17.21|17.04|17.2|17.03|17.21|17.04|17.19|17.02|46
1640124900000|2021-12-21 22:15:00|17.19|17.02|17.18|17.01|17.2|17.03|17.17|17|14
1640125200000|2021-12-21 22:20:00|17.17|17|17.19|17.02|17.2|17.03|17.16|16.99|21
1640125500000|2021-12-21 22:25:00|17.18|17.01|17.18|17.01|17.19|17.02|17.16|16.99|39
1640125800000|2021-12-21 22:30:00|17.19|17.02|17.21|17.04|17.21|17.04|17.18|17.01|47
1640126100000|2021-12-21 22:35:00|17.22|17.05|17.22|17.05|17.22|17.05|17.21|17.04|23
1640126400000|2021-12-21 22:40:00|17.23|17.06|17.22|17.05|17.23|17.06|17.22|17.05|2
1640126700000|2021-12-21 22:45:00|17.23|17.06|17.23|17.06|17.23|17.06|17.22|17.05|29
1640127000000|2021-12-21 22:50:00|17.22|17.05|17.23|17.06|17.24|17.07|17.2|17.03|34
1640127300000|2021-12-21 22:55:00|17.24|17.07|17.27|17.1|17.27|17.1|17.23|17.06|8
1640127600000|2021-12-21 23:00:00|17.26|17.09|17.24|17.07|17.27|17.1|17.23|17.06|27
1640127900000|2021-12-21 23:05:00|17.23|17.06|17.23|17.06|17.24|17.07|17.22|17.05|13
1640128200000|2021-12-21 23:10:00|17.24|17.07|17.22|17.05|17.24|17.07|17.21|17.04|9
1640128500000|2021-12-21 23:15:00|17.23|17.06|17.19|17.02|17.23|17.06|17.19|17.02|27
1640128800000|2021-12-21 23:20:00|17.2|17.03|17.2|17.03|17.21|17.04|17.17|17|37
1640129100000|2021-12-21 23:25:00|17.21|17.04|17.2|17.03|17.21|17.04|17.19|17.02|14
1640129400000|2021-12-21 23:30:00|17.21|17.04|17.21|17.04|17.23|17.06|17.2|17.03|47
1640129700000|2021-12-21 23:35:00|17.22|17.05|17.2|17.03|17.22|17.05|17.19|17.02|25
1640130000000|2021-12-21 23:40:00|17.19|17.02|17.2|17.03|17.21|17.04|17.19|17.02|14
1640130300000|2021-12-21 23:45:00|17.19|17.02|17.19|17.02|17.2|17.03|17.19|17.02|21
1640130600000|2021-12-21 23:50:00|17.18|17.01|17.17|17|17.19|17.02|17.17|17|26
1640130900000|2021-12-21 23:55:00|17.18|17.01|17.18|17.01|17.2|17.03|17.17|17|39
1640131200000|2021-12-22 00:00:00|17.17|17|17.19|17.02|17.23|17.06|17.17|17|55
1640131500000|2021-12-22 00:05:00|17.2|17.03|17.14|16.97|17.2|17.03|17.13|16.96|47
1640131800000|2021-12-22 00:10:00|17.15|16.98|17.14|16.97|17.16|16.99|17.13|16.96|42
1640132100000|2021-12-22 00:15:00|17.15|16.98|17.15|16.98|17.16|16.99|17.14|16.97|49
1640132400000|2021-12-22 00:20:00|17.16|16.99|17.16|16.99|17.17|17|17.15|16.98|27
1640132700000|2021-12-22 00:25:00|17.17|17|17.19|17.02|17.19|17.02|17.16|16.99|45
1640133000000|2021-12-22 00:30:00|17.18|17.01|17.18|17.01|17.21|17.04|17.17|17|45
1640133300000|2021-12-22 00:35:00|17.19|17.02|17.19|17.02|17.19|17.02|17.16|16.99|31
1640133600000|2021-12-22 00:40:00|17.18|17.01|17.16|16.99|17.19|17.02|17.16|16.99|35
1640133900000|2021-12-22 00:45:00|17.15|16.98|17.08|16.91|17.16|16.99|17.07|16.9|30
1640134200000|2021-12-22 00:50:00|17.07|16.9|17.09|16.92|17.1|16.93|17.07|16.9|57
1640134500000|2021-12-22 00:55:00|17.1|16.93|17.08|16.91|17.1|16.93|17.07|16.9|69
1640134800000|2021-12-22 01:00:00|17.07|16.9|17.09|16.92|17.1|16.93|17.07|16.9|23
1640135100000|2021-12-22 01:05:00|17.1|16.93|17.1|16.93|17.11|16.94|17.09|16.92|33
1640135400000|2021-12-22 01:10:00|17.11|16.94|17.13|16.96|17.14|16.97|17.1|16.93|49
1640135700000|2021-12-22 01:15:00|17.12|16.95|17.12|16.95|17.14|16.97|17.11|16.94|43
1640136000000|2021-12-22 01:20:00|17.13|16.96|17.13|16.96|17.14|16.97|17.12|16.95|33
1640136300000|2021-12-22 01:25:00|17.14|16.97|17.13|16.96|17.15|16.98|17.13|16.96|36
1640136600000|2021-12-22 01:30:00|17.14|16.97|17.12|16.95|17.14|16.97|17.11|16.94|47
1640136900000|2021-12-22 01:35:00|17.11|16.94|17.12|16.95|17.13|16.96|17.1|16.93|16
1640137200000|2021-12-22 01:40:00|17.13|16.96|17.14|16.97|17.14|16.97|17.12|16.95|10
1640137500000|2021-12-22 01:45:00|17.13|16.96|17.14|16.97|17.14|16.97|17.12|16.95|24
1640137800000|2021-12-22 01:50:00|17.13|16.96|17.14|16.97|17.15|16.98|17.12|16.95|7
1640138100000|2021-12-22 01:55:00|17.15|16.98|17.16|16.99|17.17|17|17.14|16.97|34
1640138400000|2021-12-22 02:00:00|17.15|16.98|17.15|16.98|17.16|16.99|17.14|16.97|19
1640138700000|2021-12-22 02:05:00|17.14|16.97|17.19|17.02|17.19|17.02|17.14|16.97|36
1640139000000|2021-12-22 02:10:00|17.18|17.01|17.21|17.04|17.22|17.05|17.18|17.01|38
1640139300000|2021-12-22 02:15:00|17.22|17.05|17.24|17.07|17.24|17.07|17.21|17.04|53
1640139600000|2021-12-22 02:20:00|17.23|17.06|17.25|17.08|17.26|17.09|17.23|17.06|19
1640139900000|2021-12-22 02:25:00|17.26|17.09|17.26|17.09|17.27|17.1|17.25|17.08|7
1640140200000|2021-12-22 02:30:00|17.27|17.1|17.3|17.13|17.34|17.17|17.26|17.09|47
1640140500000|2021-12-22 02:35:00|17.31|17.14|17.37|17.2|17.4|17.23|17.31|17.14|57
1640140800000|2021-12-22 02:40:00|17.38|17.21|17.36|17.19|17.39|17.22|17.33|17.16|25
1640141100000|2021-12-22 02:45:00|17.35|17.18|17.34|17.17|17.36|17.19|17.34|17.17|24
1640141400000|2021-12-22 02:50:00|17.35|17.18|17.35|17.18|17.35|17.18|17.33|17.16|49
1640141700000|2021-12-22 02:55:00|17.34|17.17|17.29|17.12|17.34|17.17|17.29|17.12|14
1640142000000|2021-12-22 03:00:00|17.28|17.11|17.28|17.11|17.31|17.14|17.27|17.1|27
1640142300000|2021-12-22 03:05:00|17.29|17.12|17.26|17.09|17.29|17.12|17.25|17.08|50
1640142600000|2021-12-22 03:10:00|17.25|17.08|17.24|17.07|17.26|17.09|17.22|17.05|46
1640142900000|2021-12-22 03:15:00|17.23|17.06|17.26|17.09|17.27|17.1|17.23|17.06|12
1640143200000|2021-12-22 03:20:00|17.27|17.1|17.28|17.11|17.28|17.11|17.24|17.07|22
1640143500000|2021-12-22 03:25:00|17.27|17.1|17.27|17.1|17.28|17.11|17.26|17.09|17
1640143800000|2021-12-22 03:30:00|17.26|17.09|17.28|17.11|17.29|17.12|17.26|17.09|31
1640144100000|2021-12-22 03:35:00|17.29|17.12|17.29|17.12|17.3|17.13|17.28|17.11|39
1640144400000|2021-12-22 03:40:00|17.3|17.13|17.32|17.15|17.32|17.15|17.29|17.12|11
1640144700000|2021-12-22 03:45:00|17.31|17.14|17.31|17.14|17.34|17.17|17.3|17.13|49
1640145000000|2021-12-22 03:50:00|17.3|17.13|17.29|17.12|17.32|17.15|17.29|17.12|22
1640145300000|2021-12-22 03:55:00|17.28|17.11|17.32|17.15|17.32|17.15|17.28|17.11|17
1640145600000|2021-12-22 04:00:00|17.33|17.16|17.33|17.16|17.34|17.17|17.28|17.11|41
1640145900000|2021-12-22 04:05:00|17.32|17.15|17.34|17.17|17.36|17.19|17.32|17.15|45
1640146200000|2021-12-22 04:10:00|17.35|17.18|17.36|17.19|17.37|17.2|17.35|17.18|52
1640146500000|2021-12-22 04:15:00|17.37|17.2|17.35|17.18|17.37|17.2|17.35|17.18|19
1640146800000|2021-12-22 04:20:00|17.36|17.19|17.35|17.18|17.36|17.19|17.33|17.16|44
1640147100000|2021-12-22 04:25:00|17.36|17.19|17.34|17.17|17.36|17.19|17.34|17.17|13
1640147400000|2021-12-22 04:30:00|17.35|17.18|17.34|17.17|17.36|17.19|17.33|17.16|48
1640147700000|2021-12-22 04:35:00|17.35|17.18|17.36|17.19|17.36|17.19|17.33|17.16|10
1640148000000|2021-12-22 04:40:00|17.37|17.2|17.37|17.2|17.38|17.21|17.36|17.19|35
1640148300000|2021-12-22 04:45:00|17.36|17.19|17.39|17.22|17.39|17.22|17.36|17.19|14
1640148600000|2021-12-22 04:50:00|17.38|17.21|17.39|17.22|17.4|17.23|17.37|17.2|38
1640148900000|2021-12-22 04:55:00|17.4|17.23|17.39|17.22|17.4|17.23|17.38|17.21|40
1640149200000|2021-12-22 05:00:00|17.38|17.21|17.38|17.21|17.39|17.22|17.37|17.2|59
1640149500000|2021-12-22 05:05:00|17.37|17.2|17.4|17.23|17.41|17.24|17.37|17.2|52
1640149800000|2021-12-22 05:10:00|17.41|17.24|17.43|17.26|17.46|17.29|17.4|17.23|37
1640150100000|2021-12-22 05:15:00|17.42|17.25|17.39|17.22|17.43|17.26|17.39|17.22|48
1640150400000|2021-12-22 05:20:00|17.38|17.21|17.41|17.24|17.42|17.25|17.37|17.2|30
1640150700000|2021-12-22 05:25:00|17.4|17.23|17.37|17.2|17.4|17.23|17.37|17.2|12
1640151000000|2021-12-22 05:30:00|17.36|17.19|17.37|17.2|17.37|17.2|17.36|17.19|2
1640151300000|2021-12-22 05:35:00|17.38|17.21|17.4|17.23|17.41|17.24|17.37|17.2|23
1640151600000|2021-12-22 05:40:00|17.41|17.24|17.41|17.24|17.42|17.25|17.41|17.24|7
1640151900000|2021-12-22 05:45:00|17.4|17.23|17.35|17.18|17.41|17.24|17.35|17.18|22
1640152200000|2021-12-22 05:50:00|17.36|17.19|17.33|17.16|17.36|17.19|17.33|17.16|26
1640152500000|2021-12-22 05:55:00|17.34|17.17|17.32|17.15|17.35|17.18|17.31|17.14|39
1640152800000|2021-12-22 06:00:00|17.33|17.16|17.32|17.15|17.33|17.16|17.31|17.14|36
1640153100000|2021-12-22 06:05:00|17.33|17.16|17.32|17.15|17.33|17.16|17.31|17.14|20
1640153400000|2021-12-22 06:10:00|17.33|17.16|17.34|17.17|17.34|17.17|17.32|17.15|10
1640153700000|2021-12-22 06:15:00|17.35|17.18|17.36|17.19|17.37|17.2|17.34|17.17|42
1640154000000|2021-12-22 06:20:00|17.35|17.18|17.34|17.17|17.35|17.18|17.33|17.16|8
1640154300000|2021-12-22 06:25:00|17.33|17.16|17.34|17.17|17.35|17.18|17.33|17.16|10
1640154600000|2021-12-22 06:30:00|17.35|17.18|17.34|17.17|17.36|17.19|17.33|17.16|38
1640154900000|2021-12-22 06:35:00|17.35|17.18|17.34|17.17|17.35|17.18|17.34|17.17|34
1640155200000|2021-12-22 06:40:00|17.33|17.16|17.34|17.17|17.35|17.18|17.32|17.15|38
1640155500000|2021-12-22 06:45:00|17.35|17.18|17.32|17.15|17.36|17.19|17.32|17.15|26
1640155800000|2021-12-22 06:50:00|17.33|17.16|17.33|17.16|17.34|17.17|17.32|17.15|5
1640156100000|2021-12-22 06:55:00|17.34|17.17|17.3|17.13|17.34|17.17|17.3|17.13|15
1640156400000|2021-12-22 07:00:00|17.31|17.14|17.31|17.14|17.32|17.15|17.3|17.13|27
1640156700000|2021-12-22 07:05:00|17.32|17.15|17.31|17.14|17.33|17.16|17.3|17.13|12
1640157000000|2021-12-22 07:10:00|17.3|17.13|17.34|17.17|17.35|17.18|17.3|17.13|33
1640157300000|2021-12-22 07:15:00|17.35|17.18|17.37|17.2|17.37|17.2|17.34|17.17|31
1640157600000|2021-12-22 07:20:00|17.36|17.19|17.35|17.18|17.37|17.2|17.35|17.18|26
1640157900000|2021-12-22 07:25:00|17.34|17.17|17.34|17.17|17.34|17.17|17.33|17.16|15
1640158200000|2021-12-22 07:30:00|17.33|17.16|17.33|17.16|17.34|17.17|17.33|17.16|15
1640158500000|2021-12-22 07:35:00|17.32|17.15|17.33|17.16|17.34|17.17|17.32|17.15|12
1640158800000|2021-12-22 07:40:00|17.34|17.17|17.34|17.17|17.34|17.17|17.33|17.16|15
1640159100000|2021-12-22 07:45:00|17.33|17.16|17.35|17.18|17.36|17.19|17.33|17.16|21
1640159400000|2021-12-22 07:50:00|17.34|17.17|17.35|17.18|17.36|17.19|17.34|17.17|10
1640159700000|2021-12-22 07:55:00|17.36|17.19|17.36|17.19|17.39|17.22|17.35|17.18|17
1640160000000|2021-12-22 08:00:00|17.37|17.2|17.36|17.19|17.39|17.22|17.35|17.18|34
1640160300000|2021-12-22 08:05:00|17.35|17.18|17.34|17.17|17.36|17.19|17.34|17.17|22
1640160600000|2021-12-22 08:10:00|17.35|17.18|17.37|17.2|17.38|17.21|17.33|17.16|31
1640160900000|2021-12-22 08:15:00|17.38|17.21|17.37|17.2|17.38|17.21|17.37|17.2|22
1640161200000|2021-12-22 08:20:00|17.38|17.21|17.4|17.23|17.4|17.23|17.37|17.2|59
1640161500000|2021-12-22 08:25:00|17.39|17.22|17.45|17.28|17.45|17.28|17.38|17.21|51
1640161800000|2021-12-22 08:30:00|17.46|17.29|17.47|17.3|17.48|17.31|17.43|17.26|36
1640162100000|2021-12-22 08:35:00|17.46|17.29|17.49|17.32|17.49|17.32|17.46|17.29|36
1640162400000|2021-12-22 08:40:00|17.48|17.31|17.46|17.29|17.48|17.31|17.46|17.29|13
1640162700000|2021-12-22 08:45:00|17.45|17.28|17.46|17.29|17.46|17.29|17.44|17.27|20
1640163000000|2021-12-22 08:50:00|17.47|17.3|17.46|17.29|17.47|17.3|17.43|17.26|14
1640163300000|2021-12-22 08:55:00|17.47|17.3|17.43|17.26|17.47|17.3|17.43|17.26|21
1640163600000|2021-12-22 09:00:00|17.44|17.27|17.44|17.27|17.44|17.27|17.43|17.26|25
1640163900000|2021-12-22 09:05:00|17.43|17.26|17.42|17.25|17.44|17.27|17.4|17.23|54
1640164200000|2021-12-22 09:10:00|17.41|17.24|17.45|17.28|17.45|17.28|17.41|17.24|19
1640164500000|2021-12-22 09:15:00|17.44|17.27|17.42|17.25|17.45|17.28|17.41|17.24|43
1640164800000|2021-12-22 09:20:00|17.43|17.26|17.38|17.21|17.44|17.27|17.38|17.21|26
1640165100000|2021-12-22 09:25:00|17.39|17.22|17.38|17.21|17.41|17.24|17.38|17.21|56
1640165400000|2021-12-22 09:30:00|17.39|17.22|17.36|17.19|17.39|17.22|17.35|17.18|22
1640165700000|2021-12-22 09:35:00|17.35|17.18|17.27|17.1|17.36|17.19|17.27|17.1|38
1640166000000|2021-12-22 09:40:00|17.26|17.09|17.29|17.12|17.29|17.12|17.25|17.08|40
1640166300000|2021-12-22 09:45:00|17.28|17.11|17.29|17.12|17.31|17.14|17.28|17.11|38
1640166600000|2021-12-22 09:50:00|17.3|17.13|17.29|17.12|17.31|17.14|17.29|17.12|36
1640166900000|2021-12-22 09:55:00|17.28|17.11|17.29|17.12|17.29|17.12|17.25|17.08|36
1640167200000|2021-12-22 10:00:00|17.28|17.11|17.3|17.13|17.3|17.13|17.26|17.09|27
1640167500000|2021-12-22 10:05:00|17.31|17.14|17.32|17.15|17.34|17.17|17.3|17.13|40
1640167800000|2021-12-22 10:10:00|17.33|17.16|17.36|17.19|17.36|17.19|17.33|17.16|68
1640168100000|2021-12-22 10:15:00|17.35|17.18|17.34|17.17|17.36|17.19|17.33|17.16|24
1640168400000|2021-12-22 10:20:00|17.33|17.16|17.32|17.15|17.33|17.16|17.31|17.14|10
1640168700000|2021-12-22 10:25:00|17.33|17.16|17.31|17.14|17.33|17.16|17.31|17.14|25
1640169000000|2021-12-22 10:30:00|17.32|17.15|17.28|17.11|17.32|17.15|17.28|17.11|53
1640169300000|2021-12-22 10:35:00|17.29|17.12|17.32|17.15|17.32|17.15|17.28|17.11|42
1640169600000|2021-12-22 10:40:00|17.33|17.16|17.32|17.15|17.34|17.17|17.32|17.15|40
1640169900000|2021-12-22 10:45:00|17.33|17.16|17.35|17.18|17.35|17.18|17.32|17.15|37
1640170200000|2021-12-22 10:50:00|17.36|17.19|17.36|17.19|17.37|17.2|17.35|17.18|29
1640170500000|2021-12-22 10:55:00|17.37|17.2|17.35|17.18|17.37|17.2|17.35|17.18|39
1640170800000|2021-12-22 11:00:00|17.36|17.19|17.41|17.24|17.41|17.24|17.36|17.19|50
1640171100000|2021-12-22 11:05:00|17.4|17.23|17.41|17.24|17.41|17.24|17.39|17.22|54
1640171400000|2021-12-22 11:10:00|17.4|17.23|17.43|17.26|17.44|17.27|17.4|17.23|56
1640171700000|2021-12-22 11:15:00|17.44|17.27|17.45|17.28|17.46|17.29|17.44|17.27|26
1640172000000|2021-12-22 11:20:00|17.44|17.27|17.43|17.26|17.46|17.29|17.43|17.26|44
1640172300000|2021-12-22 11:25:00|17.44|17.27|17.43|17.26|17.45|17.28|17.43|17.26|24
1640172600000|2021-12-22 11:30:00|17.42|17.25|17.44|17.27|17.44|17.27|17.41|17.24|21
1640172900000|2021-12-22 11:35:00|17.43|17.26|17.44|17.27|17.44|17.27|17.42|17.25|18
1640173200000|2021-12-22 11:40:00|17.43|17.26|17.39|17.22|17.43|17.26|17.39|17.22|17
1640173500000|2021-12-22 11:45:00|17.38|17.21|17.38|17.21|17.41|17.24|17.38|17.21|45
1640173800000|2021-12-22 11:50:00|17.39|17.22|17.36|17.19|17.39|17.22|17.35|17.18|42
1640174100000|2021-12-22 11:55:00|17.37|17.2|17.41|17.24|17.43|17.26|17.37|17.2|31
1640174400000|2021-12-22 12:00:00|17.42|17.25|17.74|17.57|17.74|17.57|17.41|17.24|76
1640174700000|2021-12-22 12:05:00|17.73|17.56|17.99|17.82|18.02|17.85|17.72|17.55|170
1640175000000|2021-12-22 12:10:00|17.98|17.81|17.82|17.65|17.98|17.81|17.8|17.63|111
1640175300000|2021-12-22 12:15:00|17.83|17.66|17.73|17.56|17.83|17.66|17.7|17.53|95
1640175600000|2021-12-22 12:20:00|17.72|17.55|17.55|17.38|17.73|17.56|17.54|17.37|96
1640175900000|2021-12-22 12:25:00|17.54|17.37|17.53|17.36|17.56|17.39|17.44|17.27|112
1640176200000|2021-12-22 12:30:00|17.52|17.35|17.31|17.14|17.54|17.37|17.29|17.12|114
1640176500000|2021-12-22 12:35:00|17.32|17.15|17.3|17.13|17.4|17.23|17.3|17.13|69
1640176800000|2021-12-22 12:40:00|17.31|17.14|17.38|17.21|17.39|17.22|17.28|17.11|74
1640177100000|2021-12-22 12:45:00|17.39|17.22|17.35|17.18|17.44|17.27|17.35|17.18|47
1640177400000|2021-12-22 12:50:00|17.34|17.17|17.25|17.08|17.36|17.19|17.22|17.05|61
1640177700000|2021-12-22 12:55:00|17.26|17.09|17.26|17.09|17.3|17.13|17.24|17.07|56
1640178000000|2021-12-22 13:00:00|17.27|17.1|17.33|17.16|17.34|17.17|17.26|17.09|33
1640178300000|2021-12-22 13:05:00|17.34|17.17|17.32|17.15|17.39|17.22|17.31|17.14|49
1640178600000|2021-12-22 13:10:00|17.31|17.14|17.35|17.18|17.38|17.21|17.31|17.14|69
1640178900000|2021-12-22 13:15:00|17.36|17.19|17.38|17.21|17.38|17.21|17.34|17.17|49
1640179200000|2021-12-22 13:20:00|17.37|17.2|17.35|17.18|17.39|17.22|17.34|17.17|65
1640179500000|2021-12-22 13:25:00|17.34|17.17|17.28|17.11|17.35|17.18|17.27|17.1|57
1640179800000|2021-12-22 13:30:00|17.27|17.1|17.21|17.04|17.34|17.17|17.21|17.04|64
1640180100000|2021-12-22 13:35:00|17.22|17.05|17.23|17.06|17.27|17.1|17.21|17.04|44
1640180400000|2021-12-22 13:40:00|17.24|17.07|17.3|17.13|17.31|17.14|17.24|17.07|77
1640180700000|2021-12-22 13:45:00|17.29|17.12|17.34|17.17|17.35|17.18|17.29|17.12|48
1640181000000|2021-12-22 13:50:00|17.35|17.18|17.31|17.14|17.35|17.18|17.26|17.09|84
1640181300000|2021-12-22 13:55:00|17.3|17.13|17.33|17.16|17.35|17.18|17.3|17.13|66
1640181600000|2021-12-22 14:00:00|17.32|17.15|17.35|17.18|17.37|17.2|17.32|17.15|34
1640181900000|2021-12-22 14:05:00|17.36|17.19|17.36|17.19|17.38|17.21|17.35|17.18|49
1640182200000|2021-12-22 14:10:00|17.37|17.2|17.36|17.19|17.37|17.2|17.33|17.16|34
1640182500000|2021-12-22 14:15:00|17.35|17.18|17.3|17.13|17.36|17.19|17.3|17.13|32
1640182800000|2021-12-22 14:20:00|17.31|17.14|17.35|17.18|17.36|17.19|17.3|17.13|49
1640183100000|2021-12-22 14:25:00|17.36|17.19|17.37|17.2|17.38|17.21|17.36|17.19|34
1640183400000|2021-12-22 14:30:00|17.38|17.21|17.35|17.18|17.38|17.21|17.33|17.16|44
1640183700000|2021-12-22 14:35:00|17.34|17.17|17.37|17.2|17.37|17.2|17.32|17.15|56
1640184000000|2021-12-22 14:40:00|17.36|17.19|17.42|17.25|17.42|17.25|17.34|17.17|49
1640184300000|2021-12-22 14:45:00|17.43|17.26|17.46|17.29|17.47|17.3|17.41|17.24|50
1640184600000|2021-12-22 14:50:00|17.47|17.3|17.52|17.35|17.53|17.36|17.42|17.25|58
1640184900000|2021-12-22 14:55:00|17.53|17.36|17.48|17.31|17.53|17.36|17.46|17.29|58
1640185200000|2021-12-22 15:00:00|17.49|17.32|17.51|17.34|17.57|17.4|17.48|17.31|63
1640185500000|2021-12-22 15:05:00|17.53|17.36|17.53|17.36|17.62|17.45|17.53|17.36|47
1640185800000|2021-12-22 15:10:00|17.54|17.37|17.73|17.56|17.83|17.66|17.53|17.36|126
1640186100000|2021-12-22 15:15:00|17.72|17.55|17.68|17.51|17.79|17.62|17.67|17.5|76
1640186400000|2021-12-22 15:20:00|17.67|17.5|17.62|17.45|17.7|17.53|17.62|17.45|62
1640186700000|2021-12-22 15:25:00|17.61|17.44|17.56|17.39|17.64|17.47|17.56|17.39|72
1640187000000|2021-12-22 15:30:00|17.57|17.4|17.62|17.45|17.64|17.47|17.56|17.39|63
1640187300000|2021-12-22 15:35:00|17.63|17.46|17.69|17.52|17.7|17.53|17.63|17.46|69
1640187600000|2021-12-22 15:40:00|17.68|17.51|17.67|17.5|17.73|17.56|17.65|17.48|60
1640187900000|2021-12-22 15:45:00|17.66|17.49|17.69|17.52|17.71|17.54|17.66|17.49|66
1640188200000|2021-12-22 15:50:00|17.68|17.51|17.69|17.52|17.72|17.55|17.66|17.49|77
1640188500000|2021-12-22 15:55:00|17.7|17.53|17.73|17.56|17.76|17.59|17.69|17.52|70
1640188800000|2021-12-22 16:00:00|17.72|17.55|17.67|17.5|17.77|17.6|17.67|17.5|74
1640189100000|2021-12-22 16:05:00|17.68|17.51|17.94|17.77|17.96|17.79|17.66|17.49|149
1640189400000|2021-12-22 16:10:00|17.95|17.78|17.94|17.77|17.96|17.79|17.84|17.67|138
1640189700000|2021-12-22 16:15:00|17.95|17.78|17.85|17.68|17.99|17.82|17.84|17.67|108
1640190000000|2021-12-22 16:20:00|17.86|17.69|17.85|17.68|17.91|17.74|17.83|17.66|58
1640190300000|2021-12-22 16:25:00|17.84|17.67|17.85|17.68|17.89|17.72|17.83|17.66|48
1640190600000|2021-12-22 16:30:00|17.84|17.67|17.8|17.63|17.85|17.68|17.78|17.61|98
1640190900000|2021-12-22 16:35:00|17.79|17.62|17.79|17.62|17.81|17.64|17.76|17.59|73
1640191200000|2021-12-22 16:40:00|17.8|17.63|17.73|17.56|17.8|17.63|17.72|17.55|64
1640191500000|2021-12-22 16:45:00|17.72|17.55|17.63|17.46|17.73|17.56|17.63|17.46|52
1640191800000|2021-12-22 16:50:00|17.64|17.47|17.7|17.53|17.72|17.55|17.64|17.47|73
1640192100000|2021-12-22 16:55:00|17.69|17.52|17.68|17.51|17.71|17.54|17.67|17.5|46
1640192400000|2021-12-22 17:00:00|17.69|17.52|17.74|17.57|17.76|17.59|17.69|17.52|76
1640192700000|2021-12-22 17:05:00|17.73|17.56|17.71|17.54|17.74|17.57|17.71|17.54|19
1640193000000|2021-12-22 17:10:00|17.7|17.53|17.67|17.5|17.71|17.54|17.66|17.49|70
1640193300000|2021-12-22 17:15:00|17.66|17.49|17.67|17.5|17.69|17.52|17.65|17.48|68
1640193600000|2021-12-22 17:20:00|17.66|17.49|17.7|17.53|17.73|17.56|17.66|17.49|47
1640193900000|2021-12-22 17:25:00|17.69|17.52|17.64|17.47|17.69|17.52|17.63|17.46|98
1640194200000|2021-12-22 17:30:00|17.63|17.46|17.65|17.48|17.66|17.49|17.61|17.44|73
1640194500000|2021-12-22 17:35:00|17.66|17.49|17.6|17.43|17.66|17.49|17.59|17.42|55
1640194800000|2021-12-22 17:40:00|17.61|17.44|17.5|17.33|17.61|17.44|17.49|17.32|60
1640195100000|2021-12-22 17:45:00|17.51|17.34|17.51|17.34|17.53|17.36|17.49|17.32|90
1640195400000|2021-12-22 17:50:00|17.52|17.35|17.54|17.37|17.56|17.39|17.52|17.35|73
1640195700000|2021-12-22 17:55:00|17.55|17.38|17.55|17.38|17.56|17.39|17.53|17.36|71
1640196000000|2021-12-22 18:00:00|17.54|17.37|17.58|17.41|17.59|17.42|17.5|17.33|81
1640196300000|2021-12-22 18:05:00|17.59|17.42|17.58|17.41|17.6|17.43|17.55|17.38|72
1640196600000|2021-12-22 18:10:00|17.59|17.42|17.59|17.42|17.6|17.43|17.58|17.41|41
1640196900000|2021-12-22 18:15:00|17.58|17.41|17.58|17.41|17.6|17.43|17.56|17.39|31
1640197200000|2021-12-22 18:20:00|17.59|17.42|17.62|17.45|17.64|17.47|17.58|17.41|66
1640197500000|2021-12-22 18:25:00|17.63|17.46|17.63|17.46|17.64|17.47|17.61|17.44|59
1640197800000|2021-12-22 18:30:00|17.64|17.47|17.64|17.47|17.65|17.48|17.61|17.44|49
1640198100000|2021-12-22 18:35:00|17.65|17.48|17.53|17.36|17.65|17.48|17.52|17.35|49
1640198400000|2021-12-22 18:40:00|17.54|17.37|17.52|17.35|17.54|17.37|17.51|17.34|37
1640198700000|2021-12-22 18:45:00|17.51|17.34|17.54|17.37|17.56|17.39|17.51|17.34|36
1640199000000|2021-12-22 18:50:00|17.55|17.38|17.55|17.38|17.58|17.41|17.52|17.35|57
1640199300000|2021-12-22 18:55:00|17.56|17.39|17.52|17.35|17.56|17.39|17.5|17.33|37
1640199600000|2021-12-22 19:00:00|17.51|17.34|17.49|17.32|17.51|17.34|17.46|17.29|37
1640199900000|2021-12-22 19:05:00|17.5|17.33|17.49|17.32|17.5|17.33|17.48|17.31|44
1640200200000|2021-12-22 19:10:00|17.5|17.33|17.51|17.34|17.51|17.34|17.48|17.31|40
1640200500000|2021-12-22 19:15:00|17.52|17.35|17.51|17.34|17.52|17.35|17.49|17.32|26
1640200800000|2021-12-22 19:20:00|17.5|17.33|17.5|17.33|17.51|17.34|17.48|17.31|37
1640201100000|2021-12-22 19:25:00|17.51|17.34|17.5|17.33|17.51|17.34|17.48|17.31|28
1640201400000|2021-12-22 19:30:00|17.51|17.34|17.52|17.35|17.53|17.36|17.5|17.33|24
1640201700000|2021-12-22 19:35:00|17.53|17.36|17.54|17.37|17.55|17.38|17.52|17.35|56
1640202000000|2021-12-22 19:40:00|17.53|17.36|17.55|17.38|17.57|17.4|17.53|17.36|39
1640202300000|2021-12-22 19:45:00|17.56|17.39|17.52|17.35|17.57|17.4|17.52|17.35|39
1640202600000|2021-12-22 19:50:00|17.53|17.36|17.55|17.38|17.56|17.39|17.53|17.36|21
1640202900000|2021-12-22 19:55:00|17.54|17.37|17.55|17.38|17.55|17.38|17.53|17.36|54
1640203200000|2021-12-22 20:00:00|17.54|17.37|17.53|17.36|17.55|17.38|17.53|17.36|22
1640203500000|2021-12-22 20:05:00|17.54|17.37|17.76|17.59|17.8|17.63|17.53|17.36|53
1640203800000|2021-12-22 20:10:00|17.75|17.58|17.62|17.45|17.75|17.58|17.61|17.44|48
1640204100000|2021-12-22 20:15:00|17.61|17.44|17.6|17.43|17.61|17.44|17.56|17.39|34
1640204400000|2021-12-22 20:20:00|17.61|17.44|17.63|17.46|17.73|17.56|17.61|17.44|64
1640204700000|2021-12-22 20:25:00|17.64|17.47|17.6|17.43|17.65|17.48|17.6|17.43|31
1640205000000|2021-12-22 20:30:00|17.61|17.44|17.57|17.4|17.62|17.45|17.57|17.4|63
1640205300000|2021-12-22 20:35:00|17.58|17.41|17.58|17.41|17.59|17.42|17.56|17.39|41
1640205600000|2021-12-22 20:40:00|17.57|17.4|17.62|17.45|17.69|17.52|17.57|17.4|53
1640205900000|2021-12-22 20:45:00|17.61|17.44|17.57|17.4|17.64|17.47|17.57|17.4|71
1640206200000|2021-12-22 20:50:00|17.58|17.41|17.58|17.41|17.61|17.44|17.54|17.37|84
1640206500000|2021-12-22 20:55:00|17.59|17.42|17.59|17.42|17.61|17.44|17.54|17.37|67
1640206800000|2021-12-22 21:00:00|17.62|17.45|17.61|17.44|17.66|17.49|17.6|17.43|30
1640207100000|2021-12-22 21:05:00|17.62|17.45|17.63|17.46|17.72|17.55|17.62|17.45|52
1640207400000|2021-12-22 21:10:00|17.64|17.47|17.6|17.43|17.64|17.47|17.59|17.42|45
1640207700000|2021-12-22 21:15:00|17.61|17.44|17.62|17.45|17.64|17.47|17.6|17.43|44
1640208000000|2021-12-22 21:20:00|17.63|17.46|17.63|17.46|17.64|17.47|17.62|17.45|31
1640208300000|2021-12-22 21:25:00|17.62|17.45|17.62|17.45|17.63|17.46|17.58|17.41|29
1640208600000|2021-12-22 21:30:00|17.63|17.46|17.62|17.45|17.63|17.46|17.61|17.44|24
1640208900000|2021-12-22 21:35:00|17.61|17.44|17.63|17.46|17.63|17.46|17.6|17.43|56
1640209200000|2021-12-22 21:40:00|17.62|17.45|17.61|17.44|17.63|17.46|17.58|17.41|46
1640209500000|2021-12-22 21:45:00|17.62|17.45|17.66|17.49|17.67|17.5|17.61|17.44|51
1640209800000|2021-12-22 21:50:00|17.67|17.5|17.68|17.51|17.69|17.52|17.66|17.49|18
1640210100000|2021-12-22 21:55:00|17.69|17.52|17.66|17.49|17.69|17.52|17.66|17.49|22
1640210400000|2021-12-22 22:00:00|17.65|17.48|17.68|17.51|17.7|17.53|17.65|17.48|36
1640210700000|2021-12-22 22:05:00|17.67|17.5|17.63|17.46|17.67|17.5|17.63|17.46|17
1640211000000|2021-12-22 22:10:00|17.64|17.47|17.61|17.44|17.7|17.53|17.61|17.44|42
1640211300000|2021-12-22 22:15:00|17.62|17.45|17.61|17.44|17.64|17.47|17.61|17.44|42
1640211600000|2021-12-22 22:20:00|17.6|17.43|17.59|17.42|17.61|17.44|17.58|17.41|28
1640211900000|2021-12-22 22:25:00|17.6|17.43|17.6|17.43|17.6|17.43|17.58|17.41|29
1640212200000|2021-12-22 22:30:00|17.59|17.42|17.61|17.44|17.61|17.44|17.59|17.42|13
1640212500000|2021-12-22 22:35:00|17.6|17.43|17.59|17.42|17.61|17.44|17.59|17.42|42
1640212800000|2021-12-22 22:40:00|17.6|17.43|17.59|17.42|17.6|17.43|17.59|17.42|8
1640213100000|2021-12-22 22:45:00|17.6|17.43|17.59|17.42|17.6|17.43|17.59|17.42|12
1640213400000|2021-12-22 22:50:00|17.6|17.43|17.59|17.42|17.61|17.44|17.58|17.41|12
1640213700000|2021-12-22 22:55:00|17.6|17.43|17.58|17.41|17.6|17.43|17.58|17.41|13
1640214000000|2021-12-22 23:00:00|17.57|17.4|17.48|17.31|17.57|17.4|17.46|17.29|53
1640214300000|2021-12-22 23:05:00|17.49|17.32|17.5|17.33|17.5|17.33|17.48|17.31|32
1640214600000|2021-12-22 23:10:00|17.49|17.32|17.42|17.25|17.5|17.33|17.41|17.24|52
1640214900000|2021-12-22 23:15:00|17.41|17.24|17.38|17.21|17.44|17.27|17.36|17.19|50
1640215200000|2021-12-22 23:20:00|17.37|17.2|17.39|17.22|17.39|17.22|17.35|17.18|47
1640215500000|2021-12-22 23:25:00|17.4|17.23|17.45|17.28|17.45|17.28|17.39|17.22|46
1640215800000|2021-12-22 23:30:00|17.44|17.27|17.43|17.26|17.45|17.28|17.4|17.23|38
1640216100000|2021-12-22 23:35:00|17.42|17.25|17.4|17.23|17.42|17.25|17.4|17.23|9
1640216400000|2021-12-22 23:40:00|17.39|17.22|17.32|17.15|17.39|17.22|17.32|17.15|23
1640216700000|2021-12-22 23:45:00|17.33|17.16|17.38|17.21|17.4|17.23|17.33|17.16|32
1640217000000|2021-12-22 23:50:00|17.37|17.2|17.39|17.22|17.42|17.25|17.37|17.2|51
1640217300000|2021-12-22 23:55:00|17.4|17.23|17.4|17.23|17.41|17.24|17.36|17.19|55
1640217600000|2021-12-23 00:00:00|17.41|17.24|17.44|17.27|17.46|17.29|17.41|17.24|54
1640217900000|2021-12-23 00:05:00|17.43|17.26|17.31|17.14|17.44|17.27|17.31|17.14|57
1640218200000|2021-12-23 00:10:00|17.3|17.13|17.32|17.15|17.33|17.16|17.28|17.11|55
1640218500000|2021-12-23 00:15:00|17.33|17.16|17.25|17.08|17.34|17.17|17.25|17.08|85
1640218800000|2021-12-23 00:20:00|17.26|17.09|17.24|17.07|17.27|17.1|17.22|17.05|81
1640219100000|2021-12-23 00:25:00|17.25|17.08|17.3|17.13|17.31|17.14|17.24|17.07|47
1640219400000|2021-12-23 00:30:00|17.29|17.12|17.28|17.11|17.29|17.12|17.26|17.09|54
1640219700000|2021-12-23 00:35:00|17.27|17.1|17.32|17.15|17.32|17.15|17.24|17.07|58
1640220000000|2021-12-23 00:40:00|17.33|17.16|17.37|17.2|17.37|17.2|17.32|17.15|35
1640220300000|2021-12-23 00:45:00|17.36|17.19|17.38|17.21|17.38|17.21|17.36|17.19|49
1640220600000|2021-12-23 00:50:00|17.37|17.2|17.37|17.2|17.38|17.21|17.34|17.17|53
1640220900000|2021-12-23 00:55:00|17.36|17.19|17.35|17.18|17.38|17.21|17.32|17.15|44
1640221200000|2021-12-23 01:00:00|17.34|17.17|17.34|17.17|17.35|17.18|17.3|17.13|47
1640221500000|2021-12-23 01:05:00|17.33|17.16|17.34|17.17|17.38|17.21|17.32|17.15|21
1640221800000|2021-12-23 01:10:00|17.33|17.16|17.3|17.13|17.33|17.16|17.3|17.13|15
1640222100000|2021-12-23 01:15:00|17.31|17.14|17.28|17.11|17.33|17.16|17.26|17.09|34
1640222400000|2021-12-23 01:20:00|17.29|17.12|17.27|17.1|17.29|17.12|17.24|17.07|61
1640222700000|2021-12-23 01:25:00|17.28|17.11|17.32|17.15|17.33|17.16|17.27|17.1|49
1640223000000|2021-12-23 01:30:00|17.31|17.14|17.33|17.16|17.34|17.17|17.31|17.14|77
1640223300000|2021-12-23 01:35:00|17.34|17.17|17.36|17.19|17.36|17.19|17.33|17.16|39
1640223600000|2021-12-23 01:40:00|17.37|17.2|17.37|17.2|17.38|17.21|17.34|17.17|41
1640223900000|2021-12-23 01:45:00|17.36|17.19|17.4|17.23|17.41|17.24|17.36|17.19|29
1640224200000|2021-12-23 01:50:00|17.41|17.24|17.42|17.25|17.42|17.25|17.39|17.22|42
1640224500000|2021-12-23 01:55:00|17.41|17.24|17.44|17.27|17.44|17.27|17.41|17.24|32
1640224800000|2021-12-23 02:00:00|17.43|17.26|17.41|17.24|17.44|17.27|17.4|17.23|47
1640225100000|2021-12-23 02:05:00|17.42|17.25|17.48|17.31|17.49|17.32|17.41|17.24|37
1640225400000|2021-12-23 02:10:00|17.49|17.32|17.51|17.34|17.53|17.36|17.48|17.31|48
1640225700000|2021-12-23 02:15:00|17.52|17.35|17.53|17.36|17.56|17.39|17.51|17.34|64
1640226000000|2021-12-23 02:20:00|17.52|17.35|17.52|17.35|17.52|17.35|17.5|17.33|45
1640226300000|2021-12-23 02:25:00|17.51|17.34|17.53|17.36|17.54|17.37|17.51|17.34|39
1640226600000|2021-12-23 02:30:00|17.52|17.35|17.57|17.4|17.57|17.4|17.5|17.33|24
1640226900000|2021-12-23 02:35:00|17.58|17.41|17.59|17.42|17.59|17.42|17.54|17.37|62
1640227200000|2021-12-23 02:40:00|17.58|17.41|17.55|17.38|17.59|17.42|17.55|17.38|36
1640227500000|2021-12-23 02:45:00|17.54|17.37|17.53|17.36|17.57|17.4|17.52|17.35|30
1640227800000|2021-12-23 02:50:00|17.52|17.35|17.53|17.36|17.54|17.37|17.52|17.35|26
1640228100000|2021-12-23 02:55:00|17.52|17.35|17.48|17.31|17.53|17.36|17.48|17.31|33
1640228400000|2021-12-23 03:00:00|17.47|17.3|17.45|17.28|17.49|17.32|17.45|17.28|27
1640228700000|2021-12-23 03:05:00|17.46|17.29|17.44|17.27|17.47|17.3|17.44|17.27|29
1640229000000|2021-12-23 03:10:00|17.45|17.28|17.43|17.26|17.45|17.28|17.43|17.26|47
1640229300000|2021-12-23 03:15:00|17.44|17.27|17.41|17.24|17.44|17.27|17.38|17.21|38
1640229600000|2021-12-23 03:20:00|17.42|17.25|17.45|17.28|17.46|17.29|17.4|17.23|30
1640229900000|2021-12-23 03:25:00|17.46|17.29|17.48|17.31|17.49|17.32|17.43|17.26|41
1640230200000|2021-12-23 03:30:00|17.47|17.3|17.48|17.31|17.48|17.31|17.45|17.28|30
1640230500000|2021-12-23 03:35:00|17.49|17.32|17.5|17.33|17.5|17.33|17.48|17.31|24
1640230800000|2021-12-23 03:40:00|17.51|17.34|17.49|17.32|17.52|17.35|17.49|17.32|29
1640231100000|2021-12-23 03:45:00|17.5|17.33|17.52|17.35|17.52|17.35|17.49|17.32|45
1640231400000|2021-12-23 03:50:00|17.53|17.36|17.55|17.38|17.56|17.39|17.52|17.35|21
1640231700000|2021-12-23 03:55:00|17.54|17.37|17.55|17.38|17.57|17.4|17.54|17.37|28
1640232000000|2021-12-23 04:00:00|17.54|17.37|17.58|17.41|17.58|17.41|17.54|17.37|47
1640232300000|2021-12-23 04:05:00|17.57|17.4|17.54|17.37|17.58|17.41|17.54|17.37|32
1640232600000|2021-12-23 04:10:00|17.55|17.38|17.54|17.37|17.55|17.38|17.53|17.36|26
1640232900000|2021-12-23 04:15:00|17.53|17.36|17.6|17.43|17.61|17.44|17.53|17.36|85
1640233200000|2021-12-23 04:20:00|17.61|17.44|17.6|17.43|17.61|17.44|17.57|17.4|34
1640233500000|2021-12-23 04:25:00|17.61|17.44|17.61|17.44|17.63|17.46|17.59|17.42|51
1640233800000|2021-12-23 04:30:00|17.62|17.45|17.6|17.43|17.64|17.47|17.6|17.43|31
1640234100000|2021-12-23 04:35:00|17.61|17.44|17.6|17.43|17.61|17.44|17.59|17.42|16
1640234400000|2021-12-23 04:40:00|17.59|17.42|17.61|17.44|17.62|17.45|17.58|17.41|39
1640234700000|2021-12-23 04:45:00|17.6|17.43|17.58|17.41|17.6|17.43|17.57|17.4|27
1640235000000|2021-12-23 04:50:00|17.57|17.4|17.54|17.37|17.57|17.4|17.53|17.36|38
1640235300000|2021-12-23 04:55:00|17.53|17.36|17.51|17.34|17.53|17.36|17.5|17.33|33
1640235600000|2021-12-23 05:00:00|17.52|17.35|17.54|17.37|17.54|17.37|17.51|17.34|45
1640235900000|2021-12-23 05:05:00|17.55|17.38|17.56|17.39|17.58|17.41|17.54|17.37|54
1640236200000|2021-12-23 05:10:00|17.57|17.4|17.57|17.4|17.58|17.41|17.56|17.39|37
1640236500000|2021-12-23 05:15:00|17.56|17.39|17.53|17.36|17.57|17.4|17.53|17.36|20
1640236800000|2021-12-23 05:20:00|17.54|17.37|17.51|17.34|17.54|17.37|17.5|17.33|20
1640237100000|2021-12-23 05:25:00|17.52|17.35|17.51|17.34|17.52|17.35|17.49|17.32|44
1640237400000|2021-12-23 05:30:00|17.52|17.35|17.5|17.33|17.54|17.37|17.5|17.33|27
1640237700000|2021-12-23 05:35:00|17.49|17.32|17.48|17.31|17.5|17.33|17.48|17.31|50
1640238000000|2021-12-23 05:40:00|17.49|17.32|17.46|17.29|17.49|17.32|17.45|17.28|50
1640238300000|2021-12-23 05:45:00|17.47|17.3|17.47|17.3|17.48|17.31|17.46|17.29|29
1640238600000|2021-12-23 05:50:00|17.48|17.31|17.5|17.33|17.51|17.34|17.47|17.3|45
1640238900000|2021-12-23 05:55:00|17.51|17.34|17.52|17.35|17.54|17.37|17.51|17.34|62
1640239200000|2021-12-23 06:00:00|17.51|17.34|17.51|17.34|17.52|17.35|17.5|17.33|41
1640239500000|2021-12-23 06:05:00|17.52|17.35|17.53|17.36|17.53|17.36|17.5|17.33|46
1640239800000|2021-12-23 06:10:00|17.52|17.35|17.56|17.39|17.56|17.39|17.52|17.35|33
1640240100000|2021-12-23 06:15:00|17.55|17.38|17.56|17.39|17.57|17.4|17.54|17.37|38
1640240400000|2021-12-23 06:20:00|17.57|17.4|17.57|17.4|17.57|17.4|17.55|17.38|31
1640240700000|2021-12-23 06:25:00|17.56|17.39|17.57|17.4|17.58|17.41|17.56|17.39|32
1640241000000|2021-12-23 06:30:00|17.56|17.39|17.53|17.36|17.56|17.39|17.53|17.36|34
1640241300000|2021-12-23 06:35:00|17.54|17.37|17.56|17.39|17.57|17.4|17.53|17.36|37
1640241600000|2021-12-23 06:40:00|17.57|17.4|17.51|17.34|17.57|17.4|17.5|17.33|23
1640241900000|2021-12-23 06:45:00|17.5|17.33|17.53|17.36|17.53|17.36|17.5|17.33|32
1640242200000|2021-12-23 06:50:00|17.52|17.35|17.54|17.37|17.55|17.38|17.51|17.34|59
1640242500000|2021-12-23 06:55:00|17.55|17.38|17.57|17.4|17.59|17.42|17.53|17.36|69
1640242800000|2021-12-23 07:00:00|17.58|17.41|17.57|17.4|17.6|17.43|17.57|17.4|30
1640243100000|2021-12-23 07:05:00|17.58|17.41|17.57|17.4|17.58|17.41|17.57|17.4|34
1640243400000|2021-12-23 07:10:00|17.56|17.39|17.91|17.74|18.16|17.99|17.56|17.39|245
1640243700000|2021-12-23 07:15:00|17.9|17.73|17.8|17.63|17.93|17.76|17.77|17.6|108
1640244000000|2021-12-23 07:20:00|17.79|17.62|17.81|17.64|17.84|17.67|17.77|17.6|58
1640244300000|2021-12-23 07:25:00|17.82|17.65|17.78|17.61|17.82|17.65|17.73|17.56|64
1640244600000|2021-12-23 07:30:00|17.77|17.6|17.67|17.5|17.77|17.6|17.66|17.49|60
1640244900000|2021-12-23 07:35:00|17.66|17.49|17.65|17.48|17.69|17.52|17.64|17.47|32
1640245200000|2021-12-23 07:40:00|17.64|17.47|17.64|17.47|17.67|17.5|17.61|17.44|89
1640245500000|2021-12-23 07:45:00|17.63|17.46|17.55|17.38|17.64|17.47|17.54|17.37|65
1640245800000|2021-12-23 07:50:00|17.54|17.37|17.51|17.34|17.54|17.37|17.49|17.32|54
1640246100000|2021-12-23 07:55:00|17.5|17.33|17.55|17.38|17.56|17.39|17.49|17.32|66
1640246400000|2021-12-23 08:00:00|17.56|17.39|17.61|17.44|17.66|17.49|17.56|17.39|80
1640246700000|2021-12-23 08:05:00|17.6|17.43|17.67|17.5|17.67|17.5|17.59|17.42|86
1640247000000|2021-12-23 08:10:00|17.66|17.49|17.7|17.53|17.71|17.54|17.66|17.49|69
1640247300000|2021-12-23 08:15:00|17.69|17.52|17.61|17.44|17.71|17.54|17.61|17.44|71
1640247600000|2021-12-23 08:20:00|17.62|17.45|17.65|17.48|17.66|17.49|17.61|17.44|86
1640247900000|2021-12-23 08:25:00|17.66|17.49|17.7|17.53|17.71|17.54|17.65|17.48|63
1640248200000|2021-12-23 08:30:00|17.69|17.52|17.68|17.51|17.7|17.53|17.67|17.5|42
1640248500000|2021-12-23 08:35:00|17.67|17.5|17.69|17.52|17.69|17.52|17.66|17.49|33
1640248800000|2021-12-23 08:40:00|17.7|17.53|17.71|17.54|17.71|17.54|17.67|17.5|64
1640249100000|2021-12-23 08:45:00|17.7|17.53|17.71|17.54|17.71|17.54|17.7|17.53|30
1640249400000|2021-12-23 08:50:00|17.72|17.55|17.87|17.7|17.91|17.74|17.71|17.54|95
1640249700000|2021-12-23 08:55:00|17.86|17.69|17.81|17.64|17.86|17.69|17.76|17.59|78
1640250000000|2021-12-23 09:00:00|17.8|17.63|17.79|17.62|17.81|17.64|17.74|17.57|92
1640250300000|2021-12-23 09:05:00|17.78|17.61|17.81|17.64|17.83|17.66|17.74|17.57|74
1640250600000|2021-12-23 09:10:00|17.8|17.63|17.84|17.67|17.86|17.69|17.8|17.63|45
1640250900000|2021-12-23 09:15:00|17.83|17.66|17.83|17.66|17.88|17.71|17.82|17.65|44
1640251200000|2021-12-23 09:20:00|17.82|17.65|17.78|17.61|17.83|17.66|17.75|17.58|41
1640251500000|2021-12-23 09:25:00|17.79|17.62|17.76|17.59|17.79|17.62|17.76|17.59|40
1640251800000|2021-12-23 09:30:00|17.75|17.58|17.68|17.51|17.76|17.59|17.68|17.51|32
1640252100000|2021-12-23 09:35:00|17.66|17.49|17.7|17.53|17.72|17.55|17.65|17.48|74
1640252400000|2021-12-23 09:40:00|17.71|17.54|17.71|17.54|17.74|17.57|17.67|17.5|43
1640252700000|2021-12-23 09:45:00|17.7|17.53|17.67|17.5|17.71|17.54|17.66|17.49|50
1640253000000|2021-12-23 09:50:00|17.68|17.51|17.75|17.58|17.78|17.61|17.68|17.51|59
1640253300000|2021-12-23 09:55:00|17.76|17.59|17.76|17.59|17.78|17.61|17.74|17.57|49
1640253600000|2021-12-23 10:00:00|17.77|17.6|17.75|17.58|17.78|17.61|17.75|17.58|67
1640253900000|2021-12-23 10:05:00|17.76|17.59|17.81|17.64|17.81|17.64|17.75|17.58|53
1640254200000|2021-12-23 10:10:00|17.82|17.65|17.73|17.56|17.84|17.67|17.72|17.55|52
1640254500000|2021-12-23 10:15:00|17.72|17.55|17.72|17.55|17.74|17.57|17.69|17.52|41
1640254800000|2021-12-23 10:20:00|17.71|17.54|17.74|17.57|17.74|17.57|17.7|17.53|48
1640255100000|2021-12-23 10:25:00|17.75|17.58|17.77|17.6|17.77|17.6|17.74|17.57|73
1640255400000|2021-12-23 10:30:00|17.78|17.61|17.77|17.6|17.78|17.61|17.74|17.57|44
1640255700000|2021-12-23 10:35:00|17.76|17.59|17.77|17.6|17.78|17.61|17.75|17.58|64
1640256000000|2021-12-23 10:40:00|17.76|17.59|17.76|17.59|17.77|17.6|17.74|17.57|35
1640256300000|2021-12-23 10:45:00|17.77|17.6|17.84|17.67|17.85|17.68|17.75|17.58|68
1640256600000|2021-12-23 10:50:00|17.83|17.66|17.83|17.66|17.85|17.68|17.82|17.65|31
1640256900000|2021-12-23 10:55:00|17.84|17.67|17.82|17.65|17.84|17.67|17.79|17.62|30
1640257200000|2021-12-23 11:00:00|17.83|17.66|17.8|17.63|17.84|17.67|17.77|17.6|46
1640257500000|2021-12-23 11:05:00|17.79|17.62|17.79|17.62|17.8|17.63|17.77|17.6|41
1640257800000|2021-12-23 11:10:00|17.8|17.63|17.79|17.62|17.82|17.65|17.78|17.61|55
1640258100000|2021-12-23 11:15:00|17.8|17.63|17.76|17.59|17.8|17.63|17.75|17.58|35
1640258400000|2021-12-23 11:20:00|17.75|17.58|17.71|17.54|17.76|17.59|17.71|17.54|37
1640258700000|2021-12-23 11:25:00|17.72|17.55|17.69|17.52|17.73|17.56|17.69|17.52|58
1640259000000|2021-12-23 11:30:00|17.68|17.51|17.63|17.46|17.68|17.51|17.63|17.46|60
1640259300000|2021-12-23 11:35:00|17.64|17.47|17.64|17.47|17.66|17.49|17.63|17.46|51
1640259600000|2021-12-23 11:40:00|17.65|17.48|17.6|17.43|17.66|17.49|17.6|17.43|114
1640259900000|2021-12-23 11:45:00|17.61|17.44|17.67|17.5|17.69|17.52|17.6|17.43|59
1640260200000|2021-12-23 11:50:00|17.66|17.49|17.67|17.5|17.69|17.52|17.65|17.48|90
1640260500000|2021-12-23 11:55:00|17.66|17.49|17.64|17.47|17.69|17.52|17.63|17.46|61
1640260800000|2021-12-23 12:00:00|17.65|17.48|17.68|17.51|17.71|17.54|17.64|17.47|94
1640261100000|2021-12-23 12:05:00|17.69|17.52|17.71|17.54|17.72|17.55|17.69|17.52|69
1640261400000|2021-12-23 12:10:00|17.7|17.53|17.66|17.49|17.7|17.53|17.66|17.49|41
1640261700000|2021-12-23 12:15:00|17.67|17.5|17.62|17.45|17.7|17.53|17.61|17.44|66
1640262000000|2021-12-23 12:20:00|17.63|17.46|17.61|17.44|17.64|17.47|17.6|17.43|71
1640262300000|2021-12-23 12:25:00|17.62|17.45|17.66|17.49|17.66|17.49|17.61|17.44|39
1640262600000|2021-12-23 12:30:00|17.65|17.48|17.71|17.54|17.71|17.54|17.65|17.48|69
1640262900000|2021-12-23 12:35:00|17.72|17.55|17.77|17.6|17.78|17.61|17.72|17.55|34
1640263200000|2021-12-23 12:40:00|17.78|17.61|17.78|17.61|17.82|17.65|17.76|17.59|52
1640263500000|2021-12-23 12:45:00|17.77|17.6|17.78|17.61|17.83|17.66|17.77|17.6|52
1640263800000|2021-12-23 12:50:00|17.77|17.6|17.74|17.57|17.77|17.6|17.71|17.54|18
1640264100000|2021-12-23 12:55:00|17.73|17.56|17.73|17.56|17.75|17.58|17.72|17.55|45
1640264400000|2021-12-23 13:00:00|17.74|17.57|17.78|17.61|17.81|17.64|17.74|17.57|63
1640264700000|2021-12-23 13:05:00|17.77|17.6|17.79|17.62|17.81|17.64|17.77|17.6|59
1640265000000|2021-12-23 13:10:00|17.78|17.61|17.77|17.6|17.81|17.64|17.77|17.6|52
1640265300000|2021-12-23 13:15:00|17.76|17.59|17.8|17.63|17.8|17.63|17.76|17.59|35
1640265600000|2021-12-23 13:20:00|17.79|17.62|17.81|17.64|17.83|17.66|17.77|17.6|111
1640265900000|2021-12-23 13:25:00|17.82|17.65|17.84|17.67|17.85|17.68|17.81|17.64|43
1640266200000|2021-12-23 13:30:00|17.85|17.68|17.85|17.68|17.87|17.7|17.84|17.67|37
1640266500000|2021-12-23 13:35:00|17.86|17.69|17.86|17.69|17.88|17.71|17.85|17.68|57
1640266800000|2021-12-23 13:40:00|17.85|17.68|17.83|17.66|17.85|17.68|17.79|17.62|51
1640267100000|2021-12-23 13:45:00|17.82|17.65|17.8|17.63|17.83|17.66|17.79|17.62|19
1640267400000|2021-12-23 13:50:00|17.79|17.62|17.82|17.65|17.84|17.67|17.79|17.62|50
1640267700000|2021-12-23 13:55:00|17.81|17.64|17.79|17.62|17.82|17.65|17.78|17.61|49
1640268000000|2021-12-23 14:00:00|17.78|17.61|17.8|17.63|17.81|17.64|17.78|17.61|43
1640268300000|2021-12-23 14:05:00|17.79|17.62|17.79|17.62|17.8|17.63|17.78|17.61|97
1640268600000|2021-12-23 14:10:00|17.78|17.61|17.81|17.64|17.83|17.66|17.78|17.61|37
1640268900000|2021-12-23 14:15:00|17.8|17.63|17.78|17.61|17.82|17.65|17.78|17.61|51
1640269200000|2021-12-23 14:20:00|17.77|17.6|17.73|17.56|17.77|17.6|17.72|17.55|67
1640269500000|2021-12-23 14:25:00|17.74|17.57|17.74|17.57|17.76|17.59|17.73|17.56|37
1640269800000|2021-12-23 14:30:00|17.75|17.58|17.73|17.56|17.75|17.58|17.72|17.55|57
1640270100000|2021-12-23 14:35:00|17.72|17.55|17.75|17.58|17.77|17.6|17.72|17.55|54
1640270400000|2021-12-23 14:40:00|17.76|17.59|17.74|17.57|17.76|17.59|17.73|17.56|11
1640270700000|2021-12-23 14:45:00|17.73|17.56|17.7|17.53|17.73|17.56|17.69|17.52|8
1640271000000|2021-12-23 14:50:00|17.66|17.49|17.69|17.52|17.71|17.54|17.66|17.49|72
1640271300000|2021-12-23 14:55:00|17.68|17.51|17.72|17.55|17.73|17.56|17.67|17.5|81
1640271600000|2021-12-23 15:00:00|17.73|17.56|17.72|17.55|17.75|17.58|17.71|17.54|75
1640271900000|2021-12-23 15:05:00|17.71|17.54|17.73|17.56|17.74|17.57|17.71|17.54|69
1640272200000|2021-12-23 15:10:00|17.72|17.55|17.75|17.58|17.76|17.59|17.72|17.55|48
1640272500000|2021-12-23 15:15:00|17.74|17.57|17.78|17.61|17.79|17.62|17.74|17.57|33
1640272800000|2021-12-23 15:20:00|17.79|17.62|17.83|17.66|17.86|17.69|17.77|17.6|72
1640273100000|2021-12-23 15:25:00|17.82|17.65|17.8|17.63|17.82|17.65|17.79|17.62|27
1640273400000|2021-12-23 15:30:00|17.81|17.64|17.79|17.62|17.82|17.65|17.79|17.62|47
1640273700000|2021-12-23 15:35:00|17.78|17.61|17.79|17.62|17.81|17.64|17.77|17.6|30
1640274000000|2021-12-23 15:40:00|17.78|17.61|17.77|17.6|17.79|17.62|17.77|17.6|48
1640274300000|2021-12-23 15:45:00|17.78|17.61|17.76|17.59|17.78|17.61|17.75|17.58|61
1640274600000|2021-12-23 15:50:00|17.77|17.6|17.78|17.61|17.82|17.65|17.77|17.6|72
1640274900000|2021-12-23 15:55:00|17.79|17.62|17.78|17.61|17.8|17.63|17.76|17.59|54
1640275200000|2021-12-23 16:00:00|17.79|17.62|17.91|17.74|17.97|17.8|17.78|17.61|98
1640275500000|2021-12-23 16:05:00|17.9|17.73|17.85|17.68|17.92|17.75|17.83|17.66|56
1640275800000|2021-12-23 16:10:00|17.86|17.69|17.84|17.67|17.89|17.72|17.84|17.67|77
1640276100000|2021-12-23 16:15:00|17.83|17.66|17.81|17.64|17.83|17.66|17.8|17.63|17
1640276400000|2021-12-23 16:20:00|17.8|17.63|17.72|17.55|17.81|17.64|17.7|17.53|67
1640276700000|2021-12-23 16:25:00|17.73|17.56|17.72|17.55|17.73|17.56|17.67|17.5|54
1640277000000|2021-12-23 16:30:00|17.73|17.56|17.69|17.52|17.73|17.56|17.68|17.51|31
1640277300000|2021-12-23 16:35:00|17.7|17.53|17.73|17.56|17.73|17.56|17.68|17.51|88
1640277600000|2021-12-23 16:40:00|17.72|17.55|17.77|17.6|17.77|17.6|17.72|17.55|94
1640277900000|2021-12-23 16:45:00|17.76|17.59|17.8|17.63|17.83|17.66|17.76|17.59|99
1640278200000|2021-12-23 16:50:00|17.79|17.62|17.85|17.68|17.85|17.68|17.79|17.62|71
1640278500000|2021-12-23 16:55:00|17.86|17.69|17.89|17.72|17.9|17.73|17.85|17.68|94
1640278800000|2021-12-23 17:00:00|17.9|17.73|17.91|17.74|17.93|17.76|17.87|17.7|74
1640279100000|2021-12-23 17:05:00|17.9|17.73|17.89|17.72|17.92|17.75|17.86|17.69|42
1640279400000|2021-12-23 17:10:00|17.88|17.71|17.88|17.71|17.89|17.72|17.87|17.7|41
1640279700000|2021-12-23 17:15:00|17.89|17.72|17.9|17.73|17.92|17.75|17.88|17.71|10
1640280000000|2021-12-23 17:20:00|17.91|17.74|17.91|17.74|17.93|17.76|17.9|17.73|49
1640280300000|2021-12-23 17:25:00|17.92|17.75|17.96|17.79|17.98|17.81|17.92|17.75|109
1640280600000|2021-12-23 17:30:00|17.97|17.8|17.99|17.82|18.01|17.84|17.93|17.76|83
1640280900000|2021-12-23 17:35:00|18|17.83|18.07|17.9|18.08|17.91|17.99|17.82|62
1640281200000|2021-12-23 17:40:00|18.06|17.89|18.08|17.91|18.13|17.96|18.05|17.88|51
1640281500000|2021-12-23 17:45:00|18.07|17.9|18.16|17.99|18.19|18.02|18.06|17.89|81
1640281800000|2021-12-23 17:50:00|18.15|17.98|18.34|18.17|18.36|18.19|18.15|17.98|100
1640282100000|2021-12-23 17:55:00|18.33|18.16|18.25|18.08|18.33|18.16|18.23|18.06|58
1640282400000|2021-12-23 18:00:00|18.26|18.09|18.42|18.25|18.48|18.31|18.26|18.09|130
1640282700000|2021-12-23 18:05:00|18.43|18.26|18.41|18.24|18.47|18.3|18.39|18.22|85
1640283000000|2021-12-23 18:10:00|18.42|18.25|18.37|18.2|18.46|18.29|18.36|18.19|88
1640283300000|2021-12-23 18:15:00|18.36|18.19|18.43|18.26|18.45|18.28|18.36|18.19|118
1640283600000|2021-12-23 18:20:00|18.42|18.25|18.39|18.22|18.47|18.3|18.39|18.22|106
1640283900000|2021-12-23 18:25:00|18.4|18.23|18.44|18.27|18.45|18.28|18.38|18.21|83
1640284200000|2021-12-23 18:30:00|18.46|18.29|18.46|18.29|18.48|18.31|18.44|18.27|51
1640284500000|2021-12-23 18:35:00|18.45|18.28|18.41|18.24|18.46|18.29|18.4|18.23|83
1640284800000|2021-12-23 18:40:00|18.4|18.23|18.24|18.07|18.41|18.24|18.21|18.04|102
1640285100000|2021-12-23 18:45:00|18.23|18.06|18.29|18.12|18.29|18.12|18.16|17.99|69
1640285400000|2021-12-23 18:50:00|18.28|18.11|18.31|18.14|18.38|18.21|18.28|18.11|66
1640285700000|2021-12-23 18:55:00|18.32|18.15|18.33|18.16|18.34|18.17|18.28|18.11|98
1640286000000|2021-12-23 19:00:00|18.34|18.17|18.32|18.15|18.34|18.17|18.28|18.11|91
1640286300000|2021-12-23 19:05:00|18.31|18.14|18.28|18.11|18.33|18.16|18.28|18.11|62
1640286600000|2021-12-23 19:10:00|18.29|18.12|18.31|18.14|18.34|18.17|18.28|18.11|83
1640286900000|2021-12-23 19:15:00|18.32|18.15|18.32|18.15|18.35|18.18|18.32|18.15|77
1640287200000|2021-12-23 19:20:00|18.33|18.16|18.37|18.2|18.41|18.24|18.32|18.15|41
1640287500000|2021-12-23 19:25:00|18.38|18.21|18.38|18.21|18.39|18.22|18.34|18.17|73
1640287800000|2021-12-23 19:30:00|18.39|18.22|18.42|18.25|18.42|18.25|18.39|18.22|62
1640288100000|2021-12-23 19:35:00|18.41|18.24|18.47|18.3|18.48|18.31|18.41|18.24|73
1640288400000|2021-12-23 19:40:00|18.48|18.31|18.48|18.31|18.51|18.34|18.44|18.27|79
1640288700000|2021-12-23 19:45:00|18.49|18.32|18.54|18.37|18.54|18.37|18.48|18.31|58
1640289000000|2021-12-23 19:50:00|18.53|18.36|18.45|18.28|18.54|18.37|18.44|18.27|35
1640289300000|2021-12-23 19:55:00|18.46|18.29|18.43|18.26|18.5|18.33|18.43|18.26|40
1640289600000|2021-12-23 20:00:00|18.44|18.27|18.32|18.15|18.44|18.27|18.31|18.14|56
1640289900000|2021-12-23 20:05:00|18.33|18.16|18.32|18.15|18.35|18.18|18.3|18.13|54
1640290200000|2021-12-23 20:10:00|18.31|18.14|18.34|18.17|18.37|18.2|18.31|18.14|72
1640290500000|2021-12-23 20:15:00|18.35|18.18|18.3|18.13|18.37|18.2|18.29|18.12|84
1640290800000|2021-12-23 20:20:00|18.29|18.12|18.26|18.09|18.34|18.17|18.26|18.09|72
1640291100000|2021-12-23 20:25:00|18.27|18.1|18.26|18.09|18.28|18.11|18.22|18.05|46
1640291400000|2021-12-23 20:30:00|18.25|18.08|18.27|18.1|18.29|18.12|18.25|18.08|55
1640291700000|2021-12-23 20:35:00|18.28|18.11|18.3|18.13|18.34|18.17|18.27|18.1|49
1640292000000|2021-12-23 20:40:00|18.31|18.14|18.32|18.15|18.32|18.15|18.29|18.12|48
1640292300000|2021-12-23 20:45:00|18.31|18.14|18.32|18.15|18.34|18.17|18.28|18.11|70
1640292600000|2021-12-23 20:50:00|18.33|18.16|18.29|18.12|18.33|18.16|18.29|18.12|35
1640292900000|2021-12-23 20:55:00|18.3|18.13|18.28|18.11|18.3|18.13|18.27|18.1|41
1640293200000|2021-12-23 21:00:00|18.29|18.12|18.28|18.11|18.3|18.13|18.27|18.1|24
1640293500000|2021-12-23 21:05:00|18.27|18.1|18.26|18.09|18.29|18.12|18.25|18.08|22
1640293800000|2021-12-23 21:10:00|18.25|18.08|18.24|18.07|18.25|18.08|18.23|18.06|8
1640294100000|2021-12-23 21:15:00|18.25|18.08|18.24|18.07|18.26|18.09|18.24|18.07|30
1640294400000|2021-12-23 21:20:00|18.25|18.08|18.22|18.05|18.25|18.08|18.2|18.03|52
1640294700000|2021-12-23 21:25:00|18.21|18.04|18.25|18.08|18.26|18.09|18.21|18.04|39
1640295000000|2021-12-23 21:30:00|18.24|18.07|18.23|18.06|18.25|18.08|18.21|18.04|30
1640295300000|2021-12-23 21:35:00|18.24|18.07|18.3|18.13|18.3|18.13|18.22|18.05|59
1640295600000|2021-12-23 21:40:00|18.29|18.12|18.29|18.12|18.31|18.14|18.28|18.11|31
1640295900000|2021-12-23 21:45:00|18.28|18.11|18.29|18.12|18.3|18.13|18.27|18.1|32
1640296200000|2021-12-23 21:50:00|18.28|18.11|18.3|18.13|18.31|18.14|18.28|18.11|21
1640296500000|2021-12-23 21:55:00|18.29|18.12|18.3|18.13|18.31|18.14|18.28|18.11|26
1640296800000|2021-12-23 22:00:00|18.31|18.14|18.3|18.13|18.32|18.15|18.29|18.12|32
1640297100000|2021-12-23 22:05:00|18.29|18.12|18.3|18.13|18.3|18.13|18.27|18.1|32
1640297400000|2021-12-23 22:10:00|18.31|18.14|18.3|18.13|18.31|18.14|18.28|18.11|20
1640297700000|2021-12-23 22:15:00|18.31|18.14|18.28|18.11|18.32|18.15|18.28|18.11|24
1640298000000|2021-12-23 22:20:00|18.27|18.1|18.28|18.11|18.29|18.12|18.26|18.09|22
1640298300000|2021-12-23 22:25:00|18.29|18.12|18.28|18.11|18.29|18.12|18.28|18.11|28
1640298600000|2021-12-23 22:30:00|18.29|18.12|18.29|18.12|18.29|18.12|18.28|18.11|7
1640298900000|2021-12-23 22:35:00|18.28|18.11|18.29|18.12|18.29|18.12|18.28|18.11|2
1640299200000|2021-12-23 22:40:00|18.3|18.13|18.29|18.12|18.3|18.13|18.28|18.11|6
1640299500000|2021-12-23 22:45:00|18.28|18.11|18.39|18.22|18.42|18.25|18.28|18.11|42
1640299800000|2021-12-23 22:50:00|18.4|18.23|18.37|18.2|18.41|18.24|18.37|18.2|14
1640300100000|2021-12-23 22:55:00|18.36|18.19|18.36|18.19|18.36|18.19|18.36|18.19|1
1640300400000|2021-12-23 23:00:00|18.35|18.18|18.44|18.27|18.46|18.29|18.34|18.17|72
1640300700000|2021-12-23 23:05:00|18.45|18.28|18.4|18.23|18.45|18.28|18.39|18.22|52
1640301000000|2021-12-23 23:10:00|18.41|18.24|18.41|18.24|18.43|18.26|18.4|18.23|61
1640301300000|2021-12-23 23:15:00|18.42|18.25|18.37|18.2|18.42|18.25|18.33|18.16|44
1640301600000|2021-12-23 23:20:00|18.38|18.21|18.38|18.21|18.39|18.22|18.36|18.19|35
1640301900000|2021-12-23 23:25:00|18.39|18.22|18.35|18.18|18.4|18.23|18.35|18.18|25
1640302200000|2021-12-23 23:30:00|18.36|18.19|18.29|18.12|18.36|18.19|18.29|18.12|20
1640302500000|2021-12-23 23:35:00|18.3|18.13|18.31|18.14|18.34|18.17|18.29|18.12|42
1640302800000|2021-12-23 23:40:00|18.32|18.15|18.34|18.17|18.34|18.17|18.31|18.14|29
1640303100000|2021-12-23 23:45:00|18.35|18.18|18.4|18.23|18.4|18.23|18.34|18.17|48
1640303400000|2021-12-23 23:50:00|18.39|18.22|18.49|18.32|18.51|18.34|18.39|18.22|65
1640303700000|2021-12-23 23:55:00|18.5|18.33|18.58|18.41|18.58|18.41|18.49|18.32|57
1640304000000|2021-12-24 00:00:00|18.59|18.42|18.42|18.25|18.59|18.42|18.42|18.25|67
1640304300000|2021-12-24 00:05:00|18.43|18.26|18.37|18.2|18.47|18.3|18.36|18.19|49
1640304600000|2021-12-24 00:10:00|18.38|18.21|18.37|18.2|18.38|18.21|18.33|18.16|28
1640304900000|2021-12-24 00:15:00|18.36|18.19|18.42|18.25|18.43|18.26|18.35|18.18|49
1640305200000|2021-12-24 00:20:00|18.41|18.24|18.42|18.25|18.43|18.26|18.39|18.22|20
1640305500000|2021-12-24 00:25:00|18.43|18.26|18.4|18.23|18.44|18.27|18.39|18.22|50
1640305800000|2021-12-24 00:30:00|18.41|18.24|18.48|18.31|18.62|18.45|18.4|18.23|89
1640306100000|2021-12-24 00:35:00|18.49|18.32|18.46|18.29|18.49|18.32|18.44|18.27|50
1640306400000|2021-12-24 00:40:00|18.45|18.28|18.47|18.3|18.49|18.32|18.43|18.26|55
1640306700000|2021-12-24 00:45:00|18.46|18.29|18.45|18.28|18.48|18.31|18.44|18.27|22
1640307000000|2021-12-24 00:50:00|18.46|18.29|18.54|18.37|18.56|18.39|18.45|18.28|75
1640307300000|2021-12-24 00:55:00|18.55|18.38|18.51|18.34|18.56|18.39|18.5|18.33|31
1640307600000|2021-12-24 01:00:00|18.5|18.33|18.49|18.32|18.52|18.35|18.47|18.3|36
1640307900000|2021-12-24 01:05:00|18.5|18.33|18.53|18.36|18.54|18.37|18.49|18.32|61
1640308200000|2021-12-24 01:10:00|18.54|18.37|18.49|18.32|18.57|18.4|18.49|18.32|53
1640308500000|2021-12-24 01:15:00|18.48|18.31|18.45|18.28|18.49|18.32|18.43|18.26|34
1640308800000|2021-12-24 01:20:00|18.44|18.27|18.45|18.28|18.47|18.3|18.43|18.26|40
1640309100000|2021-12-24 01:25:00|18.46|18.29|18.42|18.25|18.46|18.29|18.39|18.22|37
1640309400000|2021-12-24 01:30:00|18.43|18.26|18.46|18.29|18.48|18.31|18.43|18.26|56
1640309700000|2021-12-24 01:35:00|18.47|18.3|18.46|18.29|18.49|18.32|18.44|18.27|38
1640310000000|2021-12-24 01:40:00|18.47|18.3|18.47|18.3|18.48|18.31|18.45|18.28|47
1640310300000|2021-12-24 01:45:00|18.46|18.29|18.47|18.3|18.48|18.31|18.45|18.28|38
1640310600000|2021-12-24 01:50:00|18.46|18.29|18.42|18.25|18.49|18.32|18.39|18.22|59
1640310900000|2021-12-24 01:55:00|18.43|18.26|18.44|18.27|18.45|18.28|18.42|18.25|52
1640311200000|2021-12-24 02:00:00|18.45|18.28|18.44|18.27|18.46|18.29|18.43|18.26|48
1640311500000|2021-12-24 02:05:00|18.45|18.28|18.44|18.27|18.45|18.28|18.42|18.25|20
1640311800000|2021-12-24 02:10:00|18.43|18.26|18.42|18.25|18.44|18.27|18.42|18.25|6
1640312100000|2021-12-24 02:15:00|18.43|18.26|18.45|18.28|18.45|18.28|18.42|18.25|33
1640312400000|2021-12-24 02:20:00|18.44|18.27|18.42|18.25|18.44|18.27|18.41|18.24|27
1640312700000|2021-12-24 02:25:00|18.43|18.26|18.43|18.26|18.44|18.27|18.41|18.24|37
1640313000000|2021-12-24 02:30:00|18.44|18.27|18.47|18.3|18.47|18.3|18.43|18.26|36
1640313300000|2021-12-24 02:35:00|18.46|18.29|18.48|18.31|18.5|18.33|18.46|18.29|29
1640313600000|2021-12-24 02:40:00|18.47|18.3|18.43|18.26|18.48|18.31|18.42|18.25|29
1640313900000|2021-12-24 02:45:00|18.42|18.25|18.46|18.29|18.47|18.3|18.42|18.25|29
1640314200000|2021-12-24 02:50:00|18.47|18.3|18.48|18.31|18.5|18.33|18.46|18.29|24
1640314500000|2021-12-24 02:55:00|18.47|18.3|18.45|18.28|18.47|18.3|18.45|18.28|27
1640314800000|2021-12-24 03:00:00|18.46|18.29|18.43|18.26|18.46|18.29|18.41|18.24|30
1640315100000|2021-12-24 03:05:00|18.42|18.25|18.37|18.2|18.43|18.26|18.36|18.19|28
1640315400000|2021-12-24 03:10:00|18.36|18.19|18.37|18.2|18.37|18.2|18.35|18.18|18
1640315700000|2021-12-24 03:15:00|18.38|18.21|18.37|18.2|18.41|18.24|18.37|18.2|18
1640316000000|2021-12-24 03:20:00|18.38|18.21|18.42|18.25|18.43|18.26|18.37|18.2|23
1640316300000|2021-12-24 03:25:00|18.43|18.26|18.42|18.25|18.47|18.3|18.41|18.24|14
1640316600000|2021-12-24 03:30:00|18.41|18.24|18.43|18.26|18.45|18.28|18.4|18.23|31
1640316900000|2021-12-24 03:35:00|18.44|18.27|18.42|18.25|18.44|18.27|18.42|18.25|21
1640317200000|2021-12-24 03:40:00|18.41|18.24|18.4|18.23|18.42|18.25|18.39|18.22|12
1640317500000|2021-12-24 03:45:00|18.41|18.24|18.4|18.23|18.43|18.26|18.4|18.23|22
1640317800000|2021-12-24 03:50:00|18.39|18.22|18.37|18.2|18.4|18.23|18.33|18.16|51
1640318100000|2021-12-24 03:55:00|18.36|18.19|18.38|18.21|18.39|18.22|18.36|18.19|37
1640318400000|2021-12-24 04:00:00|18.37|18.2|18.36|18.19|18.39|18.22|18.36|18.19|22
1640318700000|2021-12-24 04:05:00|18.35|18.18|18.38|18.21|18.39|18.22|18.35|18.18|36
1640319000000|2021-12-24 04:10:00|18.39|18.22|18.35|18.18|18.39|18.22|18.35|18.18|5
1640319300000|2021-12-24 04:15:00|18.36|18.19|18.32|18.15|18.36|18.19|18.31|18.14|21
1640319600000|2021-12-24 04:20:00|18.31|18.14|18.32|18.15|18.32|18.15|18.3|18.13|14
1640319900000|2021-12-24 04:25:00|18.31|18.14|18.32|18.15|18.32|18.15|18.31|18.14|6
1640320200000|2021-12-24 04:30:00|18.31|18.14|18.32|18.15|18.33|18.16|18.31|18.14|6
1640320500000|2021-12-24 04:35:00|18.33|18.16|18.34|18.17|18.34|18.17|18.32|18.15|10
1640320800000|2021-12-24 04:40:00|18.33|18.16|18.35|18.18|18.35|18.18|18.33|18.16|9
1640321100000|2021-12-24 04:45:00|18.34|18.17|18.35|18.18|18.35|18.18|18.33|18.16|14
1640321400000|2021-12-24 04:50:00|18.34|18.17|18.34|18.17|18.35|18.18|18.33|18.16|13
1640321700000|2021-12-24 04:55:00|18.33|18.16|18.34|18.17|18.35|18.18|18.33|18.16|12
1640322000000|2021-12-24 05:00:00|18.33|18.16|18.32|18.15|18.33|18.16|18.31|18.14|20
1640322300000|2021-12-24 05:05:00|18.31|18.14|18.27|18.1|18.31|18.14|18.27|18.1|11
1640322600000|2021-12-24 05:10:00|18.28|18.11|18.29|18.12|18.31|18.14|18.27|18.1|48
1640322900000|2021-12-24 05:15:00|18.3|18.13|18.29|18.12|18.3|18.13|18.28|18.11|28
1640323200000|2021-12-24 05:20:00|18.28|18.11|18.24|18.07|18.28|18.11|18.24|18.07|12
1640323500000|2021-12-24 05:25:00|18.23|18.06|18.13|17.96|18.23|18.06|18.13|17.96|43
1640323800000|2021-12-24 05:30:00|18.14|17.97|18.17|18|18.18|18.01|18.14|17.97|38
1640324100000|2021-12-24 05:35:00|18.18|18.01|18.17|18|18.19|18.02|18.15|17.98|26
1640324400000|2021-12-24 05:40:00|18.18|18.01|18.21|18.04|18.22|18.05|18.18|18.01|40
1640324700000|2021-12-24 05:45:00|18.22|18.05|18.21|18.04|18.22|18.05|18.2|18.03|22
1640325000000|2021-12-24 05:50:00|18.22|18.05|18.21|18.04|18.23|18.06|18.21|18.04|28
1640325300000|2021-12-24 05:55:00|18.22|18.05|18.21|18.04|18.22|18.05|18.19|18.02|34
1640325600000|2021-12-24 06:00:00|18.2|18.03|18.18|18.01|18.21|18.04|18.18|18.01|17
1640325900000|2021-12-24 06:05:00|18.19|18.02|18.19|18.02|18.21|18.04|18.18|18.01|21
1640326200000|2021-12-24 06:10:00|18.18|18.01|18.17|18|18.19|18.02|18.14|17.97|68
1640326500000|2021-12-24 06:15:00|18.18|18.01|18.12|17.95|18.18|18.01|18.12|17.95|27
1640326800000|2021-12-24 06:20:00|18.11|17.94|18.07|17.9|18.11|17.94|18.04|17.87|53
1640327100000|2021-12-24 06:25:00|18.08|17.91|18.13|17.96|18.14|17.97|18.07|17.9|28
1640327400000|2021-12-24 06:30:00|18.14|17.97|18.14|17.97|18.15|17.98|18.12|17.95|45
1640327700000|2021-12-24 06:35:00|18.15|17.98|18.16|17.99|18.16|17.99|18.14|17.97|40
1640328000000|2021-12-24 06:40:00|18.17|18|18.17|18|18.19|18.02|18.16|17.99|41
1640328300000|2021-12-24 06:45:00|18.18|18.01|18.19|18.02|18.2|18.03|18.17|18|22
1640328600000|2021-12-24 06:50:00|18.2|18.03|18.2|18.03|18.21|18.04|18.19|18.02|43
1640328900000|2021-12-24 06:55:00|18.19|18.02|18.22|18.05|18.23|18.06|18.16|17.99|35
1640329200000|2021-12-24 07:00:00|18.21|18.04|18.19|18.02|18.22|18.05|18.17|18|22
1640329500000|2021-12-24 07:05:00|18.2|18.03|18.17|18|18.2|18.03|18.17|18|18
1640329800000|2021-12-24 07:10:00|18.16|17.99|18.2|18.03|18.2|18.03|18.16|17.99|27
1640330100000|2021-12-24 07:15:00|18.19|18.02|18.23|18.06|18.24|18.07|18.19|18.02|47
1640330400000|2021-12-24 07:20:00|18.22|18.05|18.22|18.05|18.23|18.06|18.2|18.03|11
1640330700000|2021-12-24 07:25:00|18.21|18.04|18.18|18.01|18.21|18.04|18.18|18.01|8
1640331000000|2021-12-24 07:30:00|18.19|18.02|18.16|17.99|18.2|18.03|18.16|17.99|16
1640331300000|2021-12-24 07:35:00|18.17|18|18.17|18|18.17|18|18.16|17.99|25
1640331600000|2021-12-24 07:40:00|18.16|17.99|18.18|18.01|18.19|18.02|18.16|17.99|21
1640331900000|2021-12-24 07:45:00|18.19|18.02|18.22|18.05|18.23|18.06|18.18|18.01|58
1640332200000|2021-12-24 07:50:00|18.23|18.06|18.21|18.04|18.24|18.07|18.2|18.03|53
1640332500000|2021-12-24 07:55:00|18.2|18.03|18.22|18.05|18.24|18.07|18.2|18.03|35
1640332800000|2021-12-24 08:00:00|18.23|18.06|18.22|18.05|18.23|18.06|18.2|18.03|20
1640333100000|2021-12-24 08:05:00|18.23|18.06|18.26|18.09|18.28|18.11|18.22|18.05|60
1640333400000|2021-12-24 08:10:00|18.25|18.08|18.31|18.14|18.32|18.15|18.25|18.08|63
1640333700000|2021-12-24 08:15:00|18.32|18.15|18.3|18.13|18.32|18.15|18.28|18.11|23
1640334000000|2021-12-24 08:20:00|18.29|18.12|18.34|18.17|18.34|18.17|18.29|18.12|24
1640334300000|2021-12-24 08:25:00|18.35|18.18|18.4|18.23|18.41|18.24|18.34|18.17|42
1640334600000|2021-12-24 08:30:00|18.39|18.22|18.38|18.21|18.39|18.22|18.37|18.2|42
1640334900000|2021-12-24 08:35:00|18.37|18.2|18.35|18.18|18.38|18.21|18.35|18.18|19
1640335200000|2021-12-24 08:40:00|18.34|18.17|18.31|18.14|18.35|18.18|18.28|18.11|65
1640335500000|2021-12-24 08:45:00|18.32|18.15|18.31|18.14|18.33|18.16|18.31|18.14|34
1640335800000|2021-12-24 08:50:00|18.3|18.13|18.31|18.14|18.32|18.15|18.3|18.13|24
1640336100000|2021-12-24 08:55:00|18.3|18.13|18.29|18.12|18.32|18.15|18.29|18.12|18
1640336400000|2021-12-24 09:00:00|18.28|18.11|18.28|18.11|18.31|18.14|18.26|18.09|35
1640337000000|2021-12-24 09:10:00|18.29|18.12|18.3|18.13|18.31|18.14|18.28|18.11|26
1640337300000|2021-12-24 09:15:00|18.29|18.12|18.32|18.15|18.32|18.15|18.29|18.12|20
1640337600000|2021-12-24 09:20:00|18.33|18.16|18.37|18.2|18.37|18.2|18.31|18.14|41
1640337900000|2021-12-24 09:25:00|18.36|18.19|18.38|18.21|18.39|18.22|18.36|18.19|31
1640338200000|2021-12-24 09:30:00|18.37|18.2|18.37|18.2|18.38|18.21|18.36|18.19|27
1640338500000|2021-12-24 09:35:00|18.36|18.19|18.34|18.17|18.36|18.19|18.33|18.16|27
1640338800000|2021-12-24 09:40:00|18.35|18.18|18.33|18.16|18.35|18.18|18.32|18.15|37
1640339100000|2021-12-24 09:45:00|18.32|18.15|18.36|18.19|18.36|18.19|18.32|18.15|19
1640339400000|2021-12-24 09:50:00|18.37|18.2|18.37|18.2|18.38|18.21|18.36|18.19|13
1640339700000|2021-12-24 09:55:00|18.38|18.21|18.38|18.21|18.39|18.22|18.37|18.2|17
1640340000000|2021-12-24 10:00:00|18.39|18.22|18.38|18.21|18.39|18.22|18.38|18.21|26
1640340300000|2021-12-24 10:05:00|18.39|18.22|18.36|18.19|18.39|18.22|18.35|18.18|32
1640340600000|2021-12-24 10:10:00|18.35|18.18|18.37|18.2|18.37|18.2|18.35|18.18|17
1640340900000|2021-12-24 10:15:00|18.36|18.19|18.35|18.18|18.36|18.19|18.35|18.18|4
1640341200000|2021-12-24 10:20:00|18.36|18.19|18.37|18.2|18.37|18.2|18.35|18.18|22
1640341500000|2021-12-24 10:25:00|18.38|18.21|18.39|18.22|18.43|18.26|18.37|18.2|53
1640341800000|2021-12-24 10:30:00|18.4|18.23|18.47|18.3|18.48|18.31|18.39|18.22|44
1640342100000|2021-12-24 10:35:00|18.46|18.29|18.51|18.34|18.61|18.44|18.45|18.28|82
1640342400000|2021-12-24 10:40:00|18.5|18.33|18.58|18.41|18.64|18.47|18.46|18.29|84
1640342700000|2021-12-24 10:45:00|18.59|18.42|18.49|18.32|18.59|18.42|18.49|18.32|24
1640343000000|2021-12-24 10:50:00|18.48|18.31|18.48|18.31|18.51|18.34|18.47|18.3|39
1640343300000|2021-12-24 10:55:00|18.49|18.32|18.5|18.33|18.51|18.34|18.48|18.31|26
1640343600000|2021-12-24 11:00:00|18.49|18.32|18.44|18.27|18.49|18.32|18.43|18.26|12
1640343900000|2021-12-24 11:05:00|18.45|18.28|18.47|18.3|18.47|18.3|18.44|18.27|5
1640344200000|2021-12-24 11:10:00|18.46|18.29|18.53|18.36|18.53|18.36|18.46|18.29|36
1640344500000|2021-12-24 11:15:00|18.52|18.35|18.53|18.36|18.54|18.37|18.51|18.34|18
1640344800000|2021-12-24 11:20:00|18.52|18.35|18.56|18.39|18.57|18.4|18.5|18.33|39
1640345100000|2021-12-24 11:25:00|18.55|18.38|18.48|18.31|18.56|18.39|18.48|18.31|14
1640345400000|2021-12-24 11:30:00|18.47|18.3|18.46|18.29|18.47|18.3|18.43|18.26|20
1640345700000|2021-12-24 11:35:00|18.45|18.28|18.57|18.4|18.57|18.4|18.44|18.27|45
1640346000000|2021-12-24 11:40:00|18.56|18.39|18.49|18.32|18.59|18.42|18.49|18.32|33
1640346300000|2021-12-24 11:45:00|18.48|18.31|18.52|18.35|18.55|18.38|18.48|18.31|53
1640346600000|2021-12-24 11:50:00|18.53|18.36|18.42|18.25|18.53|18.36|18.42|18.25|48
1640346900000|2021-12-24 11:55:00|18.43|18.26|18.45|18.28|18.47|18.3|18.42|18.25|29
1640347200000|2021-12-24 12:00:00|18.44|18.27|18.32|18.15|18.46|18.29|18.31|18.14|55
1640347500000|2021-12-24 12:05:00|18.31|18.14|18.35|18.18|18.36|18.19|18.31|18.14|35
1640347800000|2021-12-24 12:10:00|18.34|18.17|18.53|18.36|18.55|18.38|18.33|18.16|98
1640348100000|2021-12-24 12:15:00|18.55|18.38|18.79|18.62|18.79|18.62|18.55|18.38|120
1640348400000|2021-12-24 12:20:00|18.8|18.63|18.72|18.55|18.8|18.63|18.7|18.53|75
1640348700000|2021-12-24 12:25:00|18.71|18.54|18.75|18.58|18.91|18.74|18.69|18.52|113
1640349000000|2021-12-24 12:30:00|18.74|18.57|18.91|18.74|18.92|18.75|18.69|18.52|113
1640349300000|2021-12-24 12:35:00|18.9|18.73|18.82|18.65|18.91|18.74|18.77|18.6|96
1640349600000|2021-12-24 12:40:00|18.81|18.64|18.91|18.74|18.93|18.76|18.77|18.6|62
1640349900000|2021-12-24 12:45:00|18.9|18.73|18.89|18.72|18.98|18.81|18.81|18.64|79
1640350200000|2021-12-24 12:50:00|18.88|18.71|18.84|18.67|18.88|18.71|18.82|18.65|75
1640350500000|2021-12-24 12:55:00|18.83|18.66|18.8|18.63|18.84|18.67|18.77|18.6|48
1640350800000|2021-12-24 13:00:00|18.79|18.62|18.74|18.57|18.8|18.63|18.73|18.56|64
1640351100000|2021-12-24 13:05:00|18.73|18.56|18.69|18.52|18.74|18.57|18.69|18.52|43
1640351400000|2021-12-24 13:10:00|18.68|18.51|18.68|18.51|18.72|18.55|18.63|18.46|59
1640351700000|2021-12-24 13:15:00|18.67|18.5|18.74|18.57|18.76|18.59|18.67|18.5|68
1640352000000|2021-12-24 13:20:00|18.73|18.56|18.73|18.56|18.75|18.58|18.71|18.54|63
1640352300000|2021-12-24 13:25:00|18.72|18.55|18.75|18.58|18.77|18.6|18.72|18.55|53
1640352600000|2021-12-24 13:30:00|18.74|18.57|18.69|18.52|18.74|18.57|18.67|18.5|30
1640352900000|2021-12-24 13:35:00|18.68|18.51|18.7|18.53|18.72|18.55|18.68|18.51|41
1640353200000|2021-12-24 13:40:00|18.71|18.54|18.72|18.55|18.73|18.56|18.68|18.51|54
1640353500000|2021-12-24 13:45:00|18.73|18.56|18.78|18.61|18.79|18.62|18.72|18.55|68
1640353800000|2021-12-24 13:50:00|18.77|18.6|18.86|18.69|18.86|18.69|18.75|18.58|78
1640354100000|2021-12-24 13:55:00|18.85|18.68|18.78|18.61|18.86|18.69|18.75|18.58|36
1640354400000|2021-12-24 14:00:00|18.77|18.6|18.86|18.69|18.89|18.72|18.76|18.59|53
1640354700000|2021-12-24 14:05:00|18.85|18.68|19|18.83|19.02|18.85|18.84|18.67|94
1640355000000|2021-12-24 14:10:00|18.99|18.82|19.06|18.89|19.06|18.89|18.93|18.76|87
1640355300000|2021-12-24 14:15:00|19.09|18.92|18.97|18.8|19.13|18.96|18.97|18.8|100
1640355600000|2021-12-24 14:20:00|18.98|18.81|19.03|18.86|19.04|18.87|18.95|18.78|81
1640355900000|2021-12-24 14:25:00|19.04|18.87|19.01|18.84|19.05|18.88|18.98|18.81|60
1640356200000|2021-12-24 14:30:00|19.02|18.85|19.01|18.84|19.02|18.85|18.97|18.8|30
1640356500000|2021-12-24 14:35:00|19|18.83|18.98|18.81|19.03|18.86|18.96|18.79|32
1640356800000|2021-12-24 14:40:00|18.97|18.8|19|18.83|19.03|18.86|18.97|18.8|30
1640357100000|2021-12-24 14:45:00|19.01|18.84|19.02|18.85|19.03|18.86|18.99|18.82|32
1640357400000|2021-12-24 14:50:00|19.03|18.86|18.99|18.82|19.04|18.87|18.99|18.82|75
1640357700000|2021-12-24 14:55:00|19|18.83|18.79|18.62|19|18.83|18.77|18.6|85
1640358000000|2021-12-24 15:00:00|18.78|18.61|18.4|18.23|18.78|18.61|18.37|18.2|102
1640358300000|2021-12-24 15:05:00|18.41|18.24|18.54|18.37|18.61|18.44|18.39|18.22|69
1640358600000|2021-12-24 15:10:00|18.55|18.38|18.54|18.37|18.58|18.41|18.49|18.32|75
1640358900000|2021-12-24 15:15:00|18.56|18.39|18.66|18.49|18.7|18.53|18.56|18.39|60
1640359200000|2021-12-24 15:20:00|18.67|18.5|18.66|18.49|18.7|18.53|18.65|18.48|24
1640359500000|2021-12-24 15:25:00|18.67|18.5|18.75|18.58|18.75|18.58|18.63|18.46|49
1640359800000|2021-12-24 15:30:00|18.76|18.59|18.74|18.57|18.85|18.68|18.74|18.57|44
1640360100000|2021-12-24 15:35:00|18.75|18.58|18.69|18.52|18.77|18.6|18.67|18.5|57
1640360400000|2021-12-24 15:40:00|18.68|18.51|18.7|18.53|18.71|18.54|18.63|18.46|47
1640360700000|2021-12-24 15:45:00|18.71|18.54|18.71|18.54|18.72|18.55|18.66|18.49|59
1640361000000|2021-12-24 15:50:00|18.72|18.55|18.79|18.62|18.81|18.64|18.71|18.54|54
1640361300000|2021-12-24 15:55:00|18.8|18.63|18.79|18.62|18.85|18.68|18.79|18.62|48
1640361600000|2021-12-24 16:00:00|18.8|18.63|18.9|18.73|18.93|18.76|18.78|18.61|85
1640361900000|2021-12-24 16:05:00|18.89|18.72|18.95|18.78|18.96|18.79|18.89|18.72|51
1640362200000|2021-12-24 16:10:00|18.96|18.79|18.99|18.82|19.07|18.9|18.95|18.78|89
1640362500000|2021-12-24 16:15:00|19|18.83|19.02|18.85|19.13|18.96|18.99|18.82|70
1640362800000|2021-12-24 16:20:00|19.03|18.86|19.11|18.94|19.13|18.96|19.01|18.84|65
1640363100000|2021-12-24 16:25:00|19.1|18.93|19.15|18.98|19.16|18.99|19.06|18.89|66
1640363400000|2021-12-24 16:30:00|19.14|18.97|19.04|18.87|19.14|18.97|19.04|18.87|57
1640363700000|2021-12-24 16:35:00|19.03|18.86|19|18.83|19.03|18.86|18.96|18.79|43
1640364000000|2021-12-24 16:40:00|19.01|18.84|18.88|18.71|19.04|18.87|18.84|18.67|67
1640364300000|2021-12-24 16:45:00|18.89|18.72|18.91|18.74|18.97|18.8|18.89|18.72|48
1640364600000|2021-12-24 16:50:00|18.92|18.75|19|18.83|19.02|18.85|18.92|18.75|38
1640364900000|2021-12-24 16:55:00|18.99|18.82|19.04|18.87|19.05|18.88|18.97|18.8|42
1640365200000|2021-12-24 17:00:00|19.05|18.88|19|18.83|19.1|18.93|18.99|18.82|40
1640365500000|2021-12-24 17:05:00|18.99|18.82|18.94|18.77|19.03|18.86|18.92|18.75|69
1640365800000|2021-12-24 17:10:00|18.93|18.76|18.93|18.76|18.95|18.78|18.88|18.71|30
1640366100000|2021-12-24 17:15:00|18.92|18.75|18.86|18.69|18.92|18.75|18.85|18.68|33
1640366400000|2021-12-24 17:20:00|18.85|18.68|18.88|18.71|18.89|18.72|18.85|18.68|28
1640366700000|2021-12-24 17:25:00|18.89|18.72|18.93|18.76|18.94|18.77|18.87|18.7|39
1640367000000|2021-12-24 17:30:00|18.94|18.77|19|18.83|19|18.83|18.93|18.76|45
1640367300000|2021-12-24 17:35:00|19.01|18.84|19.12|18.95|19.12|18.95|18.99|18.82|44
1640367600000|2021-12-24 17:40:00|19.11|18.94|19.23|19.06|19.25|19.08|19.11|18.94|47
1640367900000|2021-12-24 17:45:00|19.24|19.07|19.43|19.26|19.65|19.48|19.24|19.07|195
1640368200000|2021-12-24 17:50:00|19.44|19.27|19.38|19.21|19.46|19.29|19.29|19.12|98
1640368500000|2021-12-24 17:55:00|19.37|19.2|19.32|19.15|19.4|19.23|19.25|19.08|91
1640368800000|2021-12-24 18:00:00|19.31|19.14|19.28|19.11|19.32|19.15|19.24|19.07|56
1640369100000|2021-12-24 18:05:00|19.29|19.12|19.24|19.07|19.32|19.15|19.22|19.05|57
1640369400000|2021-12-24 18:10:00|19.23|19.06|19.22|19.05|19.24|19.07|19.2|19.03|44
1640369700000|2021-12-24 18:15:00|19.23|19.06|19.23|19.06|19.3|19.13|19.23|19.06|39
1640370000000|2021-12-24 18:20:00|19.24|19.07|19.33|19.16|19.34|19.17|19.23|19.06|42
1640370300000|2021-12-24 18:25:00|19.34|19.17|19.27|19.1|19.36|19.19|19.25|19.08|32
1640370600000|2021-12-24 18:30:00|19.28|19.11|19.32|19.15|19.33|19.16|19.27|19.1|40
1640370900000|2021-12-24 18:35:00|19.33|19.16|19.39|19.22|19.42|19.25|19.33|19.16|44
1640371200000|2021-12-24 18:40:00|19.4|19.23|19.37|19.2|19.41|19.24|19.32|19.15|59
1640371500000|2021-12-24 18:45:00|19.38|19.21|19.42|19.25|19.43|19.26|19.33|19.16|33
1640371800000|2021-12-24 18:50:00|19.43|19.26|19.45|19.28|19.56|19.39|19.42|19.25|83
1640372100000|2021-12-24 18:55:00|19.44|19.27|19.49|19.32|19.49|19.32|19.44|19.27|50
1640372400000|2021-12-24 19:00:00|19.48|19.31|19.55|19.38|19.6|19.43|19.48|19.31|72
1640372700000|2021-12-24 19:05:00|19.53|19.36|19.52|19.35|19.53|19.36|19.47|19.3|32
1640373000000|2021-12-24 19:10:00|19.51|19.34|19.43|19.26|19.54|19.37|19.43|19.26|56
1640373300000|2021-12-24 19:15:00|19.44|19.27|19.37|19.2|19.46|19.29|19.36|19.19|75
1640373600000|2021-12-24 19:20:00|19.38|19.21|19.36|19.19|19.38|19.21|19.29|19.12|55
1640373900000|2021-12-24 19:25:00|19.35|19.18|19.34|19.17|19.39|19.22|19.33|19.16|39
1640374200000|2021-12-24 19:30:00|19.33|19.16|19.3|19.13|19.34|19.17|19.3|19.13|29
1640374500000|2021-12-24 19:35:00|19.29|19.12|19.28|19.11|19.29|19.12|19.23|19.06|36
1640374800000|2021-12-24 19:40:00|19.27|19.1|19.18|19.01|19.27|19.1|19.17|19|35
1640375100000|2021-12-24 19:45:00|19.19|19.02|19.28|19.11|19.31|19.14|19.18|19.01|35
1640375400000|2021-12-24 19:50:00|19.27|19.1|19.21|19.04|19.27|19.1|19.21|19.04|45
1640375700000|2021-12-24 19:55:00|19.22|19.05|19.13|18.96|19.25|19.08|19.12|18.95|44
1640376000000|2021-12-24 20:00:00|19.12|18.95|19.01|18.84|19.13|18.96|19.01|18.84|105
1640376300000|2021-12-24 20:05:00|19.02|18.85|18.98|18.81|19.04|18.87|18.94|18.77|87
1640376600000|2021-12-24 20:10:00|18.99|18.82|19.12|18.95|19.13|18.96|18.99|18.82|72
1640376900000|2021-12-24 20:15:00|19.13|18.96|19.16|18.99|19.18|19.01|19.11|18.94|46
1640377200000|2021-12-24 20:20:00|19.15|18.98|19.11|18.94|19.15|18.98|19.09|18.92|46
1640377500000|2021-12-24 20:25:00|19.12|18.95|19.07|18.9|19.14|18.97|19.04|18.87|58
1640377800000|2021-12-24 20:30:00|19.08|18.91|19.11|18.94|19.13|18.96|19.07|18.9|56
1640378100000|2021-12-24 20:35:00|19.12|18.95|19.17|19|19.17|19|19.11|18.94|40
1640378400000|2021-12-24 20:40:00|19.16|18.99|19.17|19|19.18|19.01|19.15|18.98|22
1640378700000|2021-12-24 20:45:00|19.18|19.01|19.26|19.09|19.27|19.1|19.18|19.01|28
1640379000000|2021-12-24 20:50:00|19.28|19.11|19.24|19.07|19.28|19.11|19.19|19.02|57
1640379300000|2021-12-24 20:55:00|19.23|19.06|19.28|19.11|19.3|19.13|19.2|19.03|33
1640379600000|2021-12-24 21:00:00|19.29|19.12|19.2|19.03|19.31|19.14|19.2|19.03|58
1640379900000|2021-12-24 21:05:00|19.21|19.04|19.21|19.04|19.23|19.06|19.18|19.01|35
1640380200000|2021-12-24 21:10:00|19.22|19.05|19.16|18.99|19.22|19.05|19.16|18.99|29
1640380500000|2021-12-24 21:15:00|19.15|18.98|19.17|19|19.17|19|19.13|18.96|23
1640380800000|2021-12-24 21:20:00|19.16|18.99|19.23|19.06|19.24|19.07|19.15|18.98|56
1640381100000|2021-12-24 21:25:00|19.24|19.07|19.26|19.09|19.28|19.11|19.23|19.06|27
1640381400000|2021-12-24 21:30:00|19.25|19.08|19.24|19.07|19.25|19.08|19.22|19.05|31
1640381700000|2021-12-24 21:35:00|19.23|19.06|19.17|19|19.23|19.06|19.16|18.99|47
1640382000000|2021-12-24 21:40:00|19.18|19.01|19.2|19.03|19.21|19.04|19.18|19.01|23
1640382300000|2021-12-24 21:45:00|19.19|19.02|19.23|19.06|19.25|19.08|19.19|19.02|19
1640382600000|2021-12-24 21:50:00|19.22|19.05|19.28|19.11|19.28|19.11|19.22|19.05|33
1640382900000|2021-12-24 21:55:00|19.27|19.1|19.19|19.02|19.28|19.11|19.19|19.02|13
1640505300000|2021-12-26 07:55:00|18.8|18.63|18.8|18.63|18.8|18.63|18.8|18.63|1
1640505600000|2021-12-26 08:00:00|18.79|18.62|18.8|18.63|18.81|18.64|18.77|18.6|42
1640505900000|2021-12-26 08:05:00|18.81|18.64|18.84|18.67|18.84|18.67|18.8|18.63|24
1640506200000|2021-12-26 08:10:00|18.85|18.68|18.87|18.7|18.87|18.7|18.84|18.67|37
1640506500000|2021-12-26 08:15:00|18.88|18.71|18.91|18.74|18.92|18.75|18.87|18.7|74
1640506800000|2021-12-26 08:20:00|18.92|18.75|18.97|18.8|19.02|18.85|18.91|18.74|24
1640507100000|2021-12-26 08:25:00|18.98|18.81|18.96|18.79|18.98|18.81|18.94|18.77|33
1640507400000|2021-12-26 08:30:00|18.95|18.78|18.94|18.77|18.95|18.78|18.92|18.75|30
1640507700000|2021-12-26 08:35:00|18.93|18.76|18.89|18.72|18.93|18.76|18.89|18.72|31
1640508000000|2021-12-26 08:40:00|18.9|18.73|18.89|18.72|18.92|18.75|18.89|18.72|36
1640508300000|2021-12-26 08:45:00|18.9|18.73|18.86|18.69|18.9|18.73|18.85|18.68|59
1640508600000|2021-12-26 08:50:00|18.87|18.7|18.87|18.7|18.89|18.72|18.86|18.69|31
1640508900000|2021-12-26 08:55:00|18.88|18.71|18.91|18.74|18.92|18.75|18.86|18.69|32
1640509200000|2021-12-26 09:00:00|18.92|18.75|18.88|18.71|18.92|18.75|18.88|18.71|11
1640509500000|2021-12-26 09:05:00|18.87|18.7|18.88|18.71|18.9|18.73|18.87|18.7|16
1640509800000|2021-12-26 09:10:00|18.87|18.7|18.89|18.72|18.9|18.73|18.87|18.7|11
1640510100000|2021-12-26 09:15:00|18.9|18.73|18.9|18.73|18.91|18.74|18.89|18.72|5
1640510400000|2021-12-26 09:20:00|18.91|18.74|18.91|18.74|18.91|18.74|18.9|18.73|5
1640510700000|2021-12-26 09:25:00|18.9|18.73|18.91|18.74|18.93|18.76|18.89|18.72|20
1640511000000|2021-12-26 09:30:00|18.9|18.73|18.9|18.73|18.91|18.74|18.89|18.72|51
1640511300000|2021-12-26 09:35:00|18.91|18.74|18.94|18.77|18.95|18.78|18.91|18.74|24
1640511600000|2021-12-26 09:40:00|18.95|18.78|18.93|18.76|18.95|18.78|18.93|18.76|35
1640511900000|2021-12-26 09:45:00|18.94|18.77|18.97|18.8|18.98|18.81|18.93|18.76|36
1640512200000|2021-12-26 09:50:00|18.96|18.79|18.96|18.79|18.98|18.81|18.95|18.78|37
1640512500000|2021-12-26 09:55:00|18.95|18.78|18.99|18.82|18.99|18.82|18.95|18.78|69
1640512800000|2021-12-26 10:00:00|18.98|18.81|18.98|18.81|19|18.83|18.98|18.81|41
1640513100000|2021-12-26 10:05:00|18.97|18.8|18.95|18.78|18.98|18.81|18.95|18.78|35
1640513400000|2021-12-26 10:10:00|18.96|18.79|18.95|18.78|18.97|18.8|18.94|18.77|42
1640513700000|2021-12-26 10:15:00|18.94|18.77|18.92|18.75|18.95|18.78|18.92|18.75|19
1640514000000|2021-12-26 10:20:00|18.93|18.76|18.94|18.77|18.96|18.79|18.92|18.75|24
1640514300000|2021-12-26 10:25:00|18.95|18.78|18.96|18.79|18.97|18.8|18.95|18.78|22
1640514600000|2021-12-26 10:30:00|18.95|18.78|18.96|18.79|18.97|18.8|18.95|18.78|4
1640514900000|2021-12-26 10:35:00|18.95|18.78|18.99|18.82|18.99|18.82|18.95|18.78|9
1640515200000|2021-12-26 10:40:00|19|18.83|19|18.83|19.01|18.84|18.99|18.82|9
1640515500000|2021-12-26 10:45:00|18.99|18.82|18.99|18.82|19|18.83|18.98|18.81|17
1640515800000|2021-12-26 10:50:00|18.98|18.81|18.98|18.81|18.99|18.82|18.97|18.8|57
1640516100000|2021-12-26 10:55:00|18.99|18.82|19|18.83|19.01|18.84|18.98|18.81|32
1640516400000|2021-12-26 11:00:00|19.01|18.84|19.01|18.84|19.02|18.85|19|18.83|29
1640516700000|2021-12-26 11:05:00|19.02|18.85|19.03|18.86|19.04|18.87|19|18.83|56
1640517000000|2021-12-26 11:10:00|19.04|18.87|19.01|18.84|19.04|18.87|19.01|18.84|12
1640517300000|2021-12-26 11:15:00|19|18.83|19|18.83|19|18.83|18.99|18.82|15
1640517600000|2021-12-26 11:20:00|18.99|18.82|18.99|18.82|19|18.83|18.99|18.82|7
1640517900000|2021-12-26 11:25:00|19|18.83|19|18.83|19|18.83|18.99|18.82|5
1640518200000|2021-12-26 11:30:00|19.01|18.84|18.96|18.79|19.01|18.84|18.96|18.79|6
1640518500000|2021-12-26 11:35:00|18.97|18.8|18.92|18.75|18.97|18.8|18.87|18.7|52
1640518800000|2021-12-26 11:40:00|18.91|18.74|18.92|18.75|18.92|18.75|18.87|18.7|34
1640519100000|2021-12-26 11:45:00|18.91|18.74|18.79|18.62|18.91|18.74|18.77|18.6|53
1640519400000|2021-12-26 11:50:00|18.78|18.61|18.82|18.65|18.85|18.68|18.77|18.6|35
1640519700000|2021-12-26 11:55:00|18.81|18.64|18.84|18.67|18.84|18.67|18.81|18.64|30
1640520000000|2021-12-26 12:00:00|18.83|18.66|18.85|18.68|18.86|18.69|18.8|18.63|33
1640520300000|2021-12-26 12:05:00|18.84|18.67|18.86|18.69|18.88|18.71|18.84|18.67|19
1640520600000|2021-12-26 12:10:00|18.87|18.7|18.9|18.73|18.9|18.73|18.85|18.68|36
1640520900000|2021-12-26 12:15:00|18.89|18.72|18.92|18.75|18.92|18.75|18.88|18.71|24
1640521200000|2021-12-26 12:20:00|18.91|18.74|18.89|18.72|18.92|18.75|18.88|18.71|23
1640521500000|2021-12-26 12:25:00|18.88|18.71|18.82|18.65|18.89|18.72|18.81|18.64|25
1640521800000|2021-12-26 12:30:00|18.83|18.66|18.82|18.65|18.85|18.68|18.82|18.65|18
1640522100000|2021-12-26 12:35:00|18.83|18.66|18.86|18.69|18.87|18.7|18.83|18.66|8
1640522400000|2021-12-26 12:40:00|18.87|18.7|18.91|18.74|18.91|18.74|18.86|18.69|25
1640522700000|2021-12-26 12:45:00|18.9|18.73|18.93|18.76|18.93|18.76|18.89|18.72|28
1640523000000|2021-12-26 12:50:00|18.92|18.75|18.93|18.76|18.95|18.78|18.92|18.75|24
1640523300000|2021-12-26 12:55:00|18.94|18.77|18.92|18.75|18.95|18.78|18.92|18.75|21
1640523600000|2021-12-26 13:00:00|18.91|18.74|18.88|18.71|18.92|18.75|18.88|18.71|40
1640523900000|2021-12-26 13:05:00|18.89|18.72|18.89|18.72|18.9|18.73|18.88|18.71|17
1640524200000|2021-12-26 13:10:00|18.88|18.71|18.89|18.72|18.9|18.73|18.87|18.7|18
1640524500000|2021-12-26 13:15:00|18.9|18.73|18.89|18.72|18.9|18.73|18.88|18.71|18
1640524800000|2021-12-26 13:20:00|18.88|18.71|18.89|18.72|18.89|18.72|18.87|18.7|28
1640525100000|2021-12-26 13:25:00|18.88|18.71|18.85|18.68|18.89|18.72|18.84|18.67|16
1640525400000|2021-12-26 13:30:00|18.86|18.69|18.86|18.69|18.88|18.71|18.86|18.69|17
1640525700000|2021-12-26 13:35:00|18.87|18.7|18.87|18.7|18.88|18.71|18.86|18.69|25
1640526000000|2021-12-26 13:40:00|18.86|18.69|18.86|18.69|18.88|18.71|18.86|18.69|13
1640526300000|2021-12-26 13:45:00|18.87|18.7|18.88|18.71|18.88|18.71|18.86|18.69|10
1640526600000|2021-12-26 13:50:00|18.87|18.7|18.83|18.66|18.87|18.7|18.8|18.63|22
1640526900000|2021-12-26 13:55:00|18.82|18.65|18.86|18.69|18.86|18.69|18.82|18.65|83
1640527200000|2021-12-26 14:00:00|18.85|18.68|18.88|18.71|18.89|18.72|18.85|18.68|18
1640527500000|2021-12-26 14:05:00|18.87|18.7|18.87|18.7|18.88|18.71|18.86|18.69|23
1640527800000|2021-12-26 14:10:00|18.88|18.71|18.87|18.7|18.88|18.71|18.86|18.69|14
1640528100000|2021-12-26 14:15:00|18.86|18.69|18.83|18.66|18.86|18.69|18.82|18.65|16
1640528400000|2021-12-26 14:20:00|18.84|18.67|18.86|18.69|18.86|18.69|18.83|18.66|41
1640528700000|2021-12-26 14:25:00|18.85|18.68|18.83|18.66|18.86|18.69|18.82|18.65|67
1640529000000|2021-12-26 14:30:00|18.84|18.67|18.85|18.68|18.85|18.68|18.82|18.65|32
1640529300000|2021-12-26 14:35:00|18.84|18.67|18.85|18.68|18.87|18.7|18.84|18.67|28
1640529600000|2021-12-26 14:40:00|18.84|18.67|18.87|18.7|18.87|18.7|18.84|18.67|26
1640529900000|2021-12-26 14:45:00|18.86|18.69|18.85|18.68|18.86|18.69|18.84|18.67|10
1640530200000|2021-12-26 14:50:00|18.86|18.69|18.88|18.71|18.89|18.72|18.85|18.68|33
1640530500000|2021-12-26 14:55:00|18.89|18.72|18.88|18.71|18.89|18.72|18.88|18.71|32
1640530800000|2021-12-26 15:00:00|18.89|18.72|18.89|18.72|18.89|18.72|18.88|18.71|35
1640531100000|2021-12-26 15:05:00|18.88|18.71|18.88|18.71|18.89|18.72|18.87|18.7|13
1640531400000|2021-12-26 15:10:00|18.87|18.7|18.87|18.7|18.87|18.7|18.85|18.68|17
1640531700000|2021-12-26 15:15:00|18.86|18.69|18.92|18.75|18.94|18.77|18.86|18.69|43
1640532000000|2021-12-26 15:20:00|18.93|18.76|18.99|18.82|18.99|18.82|18.93|18.76|29
1640532300000|2021-12-26 15:25:00|18.98|18.81|18.99|18.82|19.01|18.84|18.97|18.8|18
1640532600000|2021-12-26 15:30:00|18.98|18.81|18.98|18.81|19|18.83|18.97|18.8|27
1640532900000|2021-12-26 15:35:00|18.97|18.8|18.98|18.81|18.99|18.82|18.97|18.8|26
1640533200000|2021-12-26 15:40:00|18.97|18.8|18.98|18.81|18.98|18.81|18.97|18.8|16
1640533500000|2021-12-26 15:45:00|18.99|18.82|18.94|18.77|18.99|18.82|18.93|18.76|40
1640533800000|2021-12-26 15:50:00|18.95|18.78|18.95|18.78|18.96|18.79|18.94|18.77|23
1640534100000|2021-12-26 15:55:00|18.96|18.79|18.96|18.79|18.97|18.8|18.95|18.78|49
1640534400000|2021-12-26 16:00:00|18.95|18.78|18.97|18.8|18.98|18.81|18.95|18.78|35
1640534700000|2021-12-26 16:05:00|18.98|18.81|18.97|18.8|19|18.83|18.97|18.8|24
1640535000000|2021-12-26 16:10:00|18.96|18.79|18.94|18.77|18.98|18.81|18.93|18.76|51
1640535300000|2021-12-26 16:15:00|18.93|18.76|18.94|18.77|18.95|18.78|18.93|18.76|16
1640535600000|2021-12-26 16:20:00|18.93|18.76|18.95|18.78|18.95|18.78|18.93|18.76|41
1640535900000|2021-12-26 16:25:00|18.96|18.79|19.03|18.86|19.03|18.86|18.96|18.79|22
1640536200000|2021-12-26 16:30:00|19.02|18.85|19.03|18.86|19.06|18.89|19.01|18.84|38
1640536500000|2021-12-26 16:35:00|19.04|18.87|19.03|18.86|19.04|18.87|19.01|18.84|18
1640536800000|2021-12-26 16:40:00|19.04|18.87|19.06|18.89|19.07|18.9|19.03|18.86|15
1640537100000|2021-12-26 16:45:00|19.07|18.9|19.04|18.87|19.08|18.91|19.04|18.87|24
1640537400000|2021-12-26 16:50:00|19.03|18.86|19.07|18.9|19.11|18.94|19.03|18.86|36
1640537700000|2021-12-26 16:55:00|19.06|18.89|19.03|18.86|19.07|18.9|19.02|18.85|26
1640538000000|2021-12-26 17:00:00|19.04|18.87|19.11|18.94|19.12|18.95|19.04|18.87|27
1640538300000|2021-12-26 17:05:00|19.12|18.95|19.1|18.93|19.13|18.96|19.08|18.91|17
1640538600000|2021-12-26 17:10:00|19.11|18.94|19.07|18.9|19.13|18.96|19.06|18.89|23
1640538900000|2021-12-26 17:15:00|19.06|18.89|19.06|18.89|19.08|18.91|19.06|18.89|12
1640539200000|2021-12-26 17:20:00|19.07|18.9|19.1|18.93|19.11|18.94|19.06|18.89|38
1640539500000|2021-12-26 17:25:00|19.09|18.92|19.09|18.92|19.11|18.94|19.08|18.91|31
1640539800000|2021-12-26 17:30:00|19.1|18.93|19.1|18.93|19.11|18.94|19.08|18.91|27
1640540100000|2021-12-26 17:35:00|19.11|18.94|19.1|18.93|19.11|18.94|19.1|18.93|36
1640540400000|2021-12-26 17:40:00|19.09|18.92|19.07|18.9|19.1|18.93|19.07|18.9|77
1640540700000|2021-12-26 17:45:00|19.08|18.91|19.06|18.89|19.09|18.92|19.06|18.89|11
1640541000000|2021-12-26 17:50:00|19.07|18.9|19.06|18.89|19.09|18.92|19.06|18.89|26
1640541300000|2021-12-26 17:55:00|19.04|18.87|19.07|18.9|19.07|18.9|19.03|18.86|64
1640541600000|2021-12-26 18:00:00|19.08|18.91|19.1|18.93|19.1|18.93|19.04|18.87|55
1640541900000|2021-12-26 18:05:00|19.09|18.92|19.09|18.92|19.1|18.93|19.08|18.91|17
1640542200000|2021-12-26 18:10:00|19.08|18.91|19.09|18.92|19.09|18.92|19.06|18.89|34
1640542500000|2021-12-26 18:15:00|19.1|18.93|19.13|18.96|19.13|18.96|19.09|18.92|34
1640542800000|2021-12-26 18:20:00|19.14|18.97|19.23|19.06|19.23|19.06|19.13|18.96|28
1640543100000|2021-12-26 18:25:00|19.22|19.05|19.17|19|19.22|19.05|19.16|18.99|36
1640543400000|2021-12-26 18:30:00|19.18|19.01|19.16|18.99|19.18|19.01|19.14|18.97|29
1640543700000|2021-12-26 18:35:00|19.15|18.98|19.15|18.98|19.16|18.99|19.14|18.97|51
1640544000000|2021-12-26 18:40:00|19.14|18.97|19.15|18.98|19.16|18.99|19.14|18.97|26
1640544300000|2021-12-26 18:45:00|19.14|18.97|19.12|18.95|19.14|18.97|19.12|18.95|37
1640544600000|2021-12-26 18:50:00|19.13|18.96|19.11|18.94|19.14|18.97|19.11|18.94|32
1640544900000|2021-12-26 18:55:00|19.1|18.93|19.13|18.96|19.18|19.01|19.08|18.91|49
1640545200000|2021-12-26 19:00:00|19.14|18.97|19.14|18.97|19.18|19.01|19.14|18.97|15
1640545500000|2021-12-26 19:05:00|19.15|18.98|19.15|18.98|19.15|18.98|19.12|18.95|35
1640545800000|2021-12-26 19:10:00|19.16|18.99|19.14|18.97|19.18|19.01|19.14|18.97|37
1640546100000|2021-12-26 19:15:00|19.15|18.98|19.12|18.95|19.15|18.98|19.11|18.94|20
1640546400000|2021-12-26 19:20:00|19.11|18.94|19.14|18.97|19.14|18.97|19.11|18.94|30
1640546700000|2021-12-26 19:25:00|19.13|18.96|19.12|18.95|19.15|18.98|19.12|18.95|22
1640547000000|2021-12-26 19:30:00|19.13|18.96|19.15|18.98|19.15|18.98|19.13|18.96|25
1640547300000|2021-12-26 19:35:00|19.14|18.97|19.16|18.99|19.17|19|19.14|18.97|35
1640547600000|2021-12-26 19:40:00|19.17|19|19.16|18.99|19.19|19.02|19.16|18.99|13
1640547900000|2021-12-26 19:45:00|19.17|19|19.16|18.99|19.17|19|19.15|18.98|4
1640548200000|2021-12-26 19:50:00|19.17|19|19.17|19|19.17|19|19.16|18.99|3
1640548500000|2021-12-26 19:55:00|19.18|19.01|19.18|19.01|19.18|19.01|19.18|19.01|1
1640548800000|2021-12-26 20:00:00|19.17|19|19.16|18.99|19.18|19.01|19.15|18.98|32
1640549100000|2021-12-26 20:05:00|19.15|18.98|19.15|18.98|19.15|18.98|19.14|18.97|15
1640549400000|2021-12-26 20:10:00|19.14|18.97|19.15|18.98|19.16|18.99|19.14|18.97|8
1640549700000|2021-12-26 20:15:00|19.16|18.99|19.13|18.96|19.16|18.99|19.11|18.94|12
1640550000000|2021-12-26 20:20:00|19.14|18.97|19.12|18.95|19.15|18.98|19.12|18.95|9
1640550300000|2021-12-26 20:25:00|19.13|18.96|19.13|18.96|19.14|18.97|19.12|18.95|19
1640550600000|2021-12-26 20:30:00|19.12|18.95|19.09|18.92|19.13|18.96|19.09|18.92|20
1640550900000|2021-12-26 20:35:00|19.1|18.93|19.09|18.92|19.12|18.95|19.08|18.91|16
1640551200000|2021-12-26 20:40:00|19.1|18.93|19.09|18.92|19.1|18.93|19.08|18.91|48
1640551500000|2021-12-26 20:45:00|19.1|18.93|19.1|18.93|19.11|18.94|19.09|18.92|31
1640551800000|2021-12-26 20:50:00|19.09|18.92|19.11|18.94|19.12|18.95|19.09|18.92|9
1640552100000|2021-12-26 20:55:00|19.12|18.95|19.1|18.93|19.12|18.95|19.1|18.93|21
1640552400000|2021-12-26 21:00:00|19.09|18.92|19.04|18.87|19.09|18.92|19.03|18.86|28
1640552700000|2021-12-26 21:05:00|19.03|18.86|18.99|18.82|19.04|18.87|18.99|18.82|35
1640553000000|2021-12-26 21:10:00|19|18.83|18.95|18.78|19|18.83|18.93|18.76|30
1640553300000|2021-12-26 21:15:00|18.96|18.79|19.01|18.84|19.01|18.84|18.95|18.78|52
1640553600000|2021-12-26 21:20:00|19.02|18.85|19.04|18.87|19.05|18.88|19.01|18.84|27
1640553900000|2021-12-26 21:25:00|19.05|18.88|19.09|18.92|19.09|18.92|19.04|18.87|61
1640554200000|2021-12-26 21:30:00|19.1|18.93|19.13|18.96|19.13|18.96|19.09|18.92|52
1640554500000|2021-12-26 21:35:00|19.14|18.97|19.17|19|19.18|19.01|19.13|18.96|37
1640554800000|2021-12-26 21:40:00|19.18|19.01|19.18|19.01|19.19|19.02|19.17|19|11
1640555100000|2021-12-26 21:45:00|19.19|19.02|19.2|19.03|19.21|19.04|19.19|19.02|26
1640555400000|2021-12-26 21:50:00|19.21|19.04|19.18|19.01|19.23|19.06|19.18|19.01|24
1640555700000|2021-12-26 21:55:00|19.19|19.02|19.14|18.97|19.2|19.03|19.14|18.97|38
1640556000000|2021-12-26 22:00:00|19.15|18.98|19.2|19.03|19.21|19.04|19.15|18.98|28
1640556300000|2021-12-26 22:05:00|19.21|19.04|19.19|19.02|19.21|19.04|19.18|19.01|35
1640556600000|2021-12-26 22:10:00|19.2|19.03|19.22|19.05|19.22|19.05|19.19|19.02|39
1640556900000|2021-12-26 22:15:00|19.21|19.04|19.19|19.02|19.21|19.04|19.19|19.02|7
1640557200000|2021-12-26 22:20:00|19.2|19.03|19.23|19.06|19.23|19.06|19.19|19.02|40
1640557500000|2021-12-26 22:25:00|19.22|19.05|19.23|19.06|19.23|19.06|19.21|19.04|26
1640557800000|2021-12-26 22:30:00|19.24|19.07|19.29|19.12|19.3|19.13|19.24|19.07|20
1640558100000|2021-12-26 22:35:00|19.3|19.13|19.33|19.16|19.33|19.16|19.29|19.12|76
1640558400000|2021-12-26 22:40:00|19.32|19.15|19.3|19.13|19.34|19.17|19.27|19.1|29
1640558700000|2021-12-26 22:45:00|19.29|19.12|19.27|19.1|19.29|19.12|19.25|19.08|27
1640559000000|2021-12-26 22:50:00|19.26|19.09|19.22|19.05|19.26|19.09|19.21|19.04|22
1640559300000|2021-12-26 22:55:00|19.23|19.06|19.23|19.06|19.24|19.07|19.21|19.04|11
1640559600000|2021-12-26 23:00:00|19.22|19.05|19.18|19.01|19.25|19.08|19.18|19.01|33
1640559900000|2021-12-26 23:05:00|19.19|19.02|19.18|19.01|19.2|19.03|19.17|19|28
1640560200000|2021-12-26 23:10:00|19.17|19|19.17|19|19.2|19.03|19.17|19|41
1640560500000|2021-12-26 23:15:00|19.19|19.02|19.18|19.01|19.19|19.02|19.17|19|18
1640560800000|2021-12-26 23:20:00|19.19|19.02|19.18|19.01|19.19|19.02|19.17|19|10
1640561100000|2021-12-26 23:25:00|19.19|19.02|19.12|18.95|19.19|19.02|19.12|18.95|38
1640561400000|2021-12-26 23:30:00|19.13|18.96|19.13|18.96|19.15|18.98|19.12|18.95|29
1640561700000|2021-12-26 23:35:00|19.12|18.95|19.11|18.94|19.16|18.99|19.11|18.94|46
1640562000000|2021-12-26 23:40:00|19.1|18.93|19.09|18.92|19.11|18.94|19.07|18.9|24
1640562300000|2021-12-26 23:45:00|19.1|18.93|19.08|18.91|19.1|18.93|19.08|18.91|33
1640562600000|2021-12-26 23:50:00|19.07|18.9|19.09|18.92|19.1|18.93|19.07|18.9|16
1640562900000|2021-12-26 23:55:00|19.08|18.91|19.06|18.89|19.09|18.92|19.06|18.89|9
1640563200000|2021-12-27 00:00:00|19.07|18.9|19.11|18.94|19.13|18.96|19.07|18.9|24
1640563500000|2021-12-27 00:05:00|19.1|18.93|19.09|18.92|19.11|18.94|19.07|18.9|12
1640563800000|2021-12-27 00:10:00|19.1|18.93|19.12|18.95|19.13|18.96|19.08|18.91|23
1640564100000|2021-12-27 00:15:00|19.11|18.94|19.11|18.94|19.14|18.97|19.1|18.93|25
1640564400000|2021-12-27 00:20:00|19.12|18.95|19.14|18.97|19.14|18.97|19.11|18.94|45
1640564700000|2021-12-27 00:25:00|19.13|18.96|19.12|18.95|19.14|18.97|19.12|18.95|14
1640565000000|2021-12-27 00:30:00|19.13|18.96|19.16|18.99|19.16|18.99|19.11|18.94|28
1640565300000|2021-12-27 00:35:00|19.15|18.98|19.11|18.94|19.15|18.98|19.08|18.91|29
1640565600000|2021-12-27 00:40:00|19.1|18.93|19.04|18.87|19.11|18.94|19.03|18.86|47
1640565900000|2021-12-27 00:45:00|19.03|18.86|19.05|18.88|19.07|18.9|19.03|18.86|36
1640566200000|2021-12-27 00:50:00|19.06|18.89|19.02|18.85|19.06|18.89|19.01|18.84|19
1640566500000|2021-12-27 00:55:00|19.01|18.84|19.02|18.85|19.02|18.85|19|18.83|12
1640566800000|2021-12-27 01:00:00|19.01|18.84|18.98|18.81|19.02|18.85|18.97|18.8|39
1640567100000|2021-12-27 01:05:00|18.99|18.82|18.98|18.81|18.99|18.82|18.97|18.8|34
1640567400000|2021-12-27 01:10:00|18.99|18.82|18.97|18.8|18.99|18.82|18.95|18.78|21
1640567700000|2021-12-27 01:15:00|18.96|18.79|19|18.83|19.01|18.84|18.96|18.79|9
1640568000000|2021-12-27 01:20:00|19.01|18.84|19.04|18.87|19.04|18.87|19.01|18.84|11
1640568300000|2021-12-27 01:25:00|19.03|18.86|19.06|18.89|19.07|18.9|19.03|18.86|30
1640568600000|2021-12-27 01:30:00|19.05|18.88|19.04|18.87|19.06|18.89|19.03|18.86|12
1640568900000|2021-12-27 01:35:00|19.03|18.86|19.06|18.89|19.06|18.89|19.03|18.86|20
1640569200000|2021-12-27 01:40:00|19.05|18.88|19.05|18.88|19.05|18.88|19.03|18.86|19
1640569500000|2021-12-27 01:45:00|19.06|18.89|19.07|18.9|19.08|18.91|19.05|18.88|10
1640569800000|2021-12-27 01:50:00|19.06|18.89|19.1|18.93|19.1|18.93|19.06|18.89|63
1640570100000|2021-12-27 01:55:00|19.09|18.92|19.1|18.93|19.1|18.93|19.09|18.92|14
1640570400000|2021-12-27 02:00:00|19.09|18.92|19.05|18.88|19.1|18.93|19.05|18.88|13
1640570700000|2021-12-27 02:05:00|19.06|18.89|19.1|18.93|19.1|18.93|19.05|18.88|41
1640571000000|2021-12-27 02:10:00|19.09|18.92|19.11|18.94|19.12|18.95|19.09|18.92|51
1640571300000|2021-12-27 02:15:00|19.12|18.95|19.09|18.92|19.12|18.95|19.09|18.92|13
1640571600000|2021-12-27 02:20:00|19.1|18.93|19.09|18.92|19.12|18.95|19.09|18.92|16
1640571900000|2021-12-27 02:25:00|19.1|18.93|19.1|18.93|19.1|18.93|19.09|18.92|65
1640572200000|2021-12-27 02:30:00|19.09|18.92|19.07|18.9|19.1|18.93|19.07|18.9|49
1640572500000|2021-12-27 02:35:00|19.08|18.91|19.09|18.92|19.1|18.93|19.07|18.9|76
1640572800000|2021-12-27 02:40:00|19.1|18.93|19.11|18.94|19.11|18.94|19.09|18.92|50
1640573100000|2021-12-27 02:45:00|19.1|18.93|19.14|18.97|19.14|18.97|19.1|18.93|23
1640573400000|2021-12-27 02:50:00|19.15|18.98|19.15|18.98|19.15|18.98|19.14|18.97|21
1640573700000|2021-12-27 02:55:00|19.14|18.97|19.11|18.94|19.15|18.98|19.1|18.93|38
1640574000000|2021-12-27 03:00:00|19.1|18.93|19.12|18.95|19.12|18.95|19.1|18.93|7
1640574300000|2021-12-27 03:05:00|19.13|18.96|19.13|18.96|19.13|18.96|19.12|18.95|13
1640574600000|2021-12-27 03:10:00|19.14|18.97|19.14|18.97|19.15|18.98|19.13|18.96|23
1640574900000|2021-12-27 03:15:00|19.15|18.98|19.15|18.98|19.15|18.98|19.14|18.97|23
1640575200000|2021-12-27 03:20:00|19.16|18.99|19.16|18.99|19.16|18.99|19.15|18.98|7
1640575500000|2021-12-27 03:25:00|19.17|19|19.14|18.97|19.17|19|19.14|18.97|18
1640575800000|2021-12-27 03:30:00|19.15|18.98|19.13|18.96|19.15|18.98|19.13|18.96|57
1640576100000|2021-12-27 03:35:00|19.14|18.97|19.16|18.99|19.16|18.99|19.14|18.97|3
1640576400000|2021-12-27 03:40:00|19.17|19|19.19|19.02|19.19|19.02|19.16|18.99|35
1640576700000|2021-12-27 03:45:00|19.18|19.01|19.18|19.01|19.19|19.02|19.16|18.99|25
1640577000000|2021-12-27 03:50:00|19.17|19|19.17|19|19.19|19.02|19.17|19|17
1640577300000|2021-12-27 03:55:00|19.18|19.01|19.17|19|19.18|19.01|19.16|18.99|26
1640577600000|2021-12-27 04:00:00|19.16|18.99|19.15|18.98|19.18|19.01|19.15|18.98|39
1640577900000|2021-12-27 04:05:00|19.16|18.99|19.12|18.95|19.16|18.99|19.12|18.95|33
1640578200000|2021-12-27 04:10:00|19.13|18.96|19.16|18.99|19.16|18.99|19.12|18.95|22
1640578500000|2021-12-27 04:15:00|19.15|18.98|19.13|18.96|19.16|18.99|19.13|18.96|9
1640578800000|2021-12-27 04:20:00|19.14|18.97|19.14|18.97|19.16|18.99|19.13|18.96|29
1640579100000|2021-12-27 04:25:00|19.13|18.96|19.13|18.96|19.15|18.98|19.13|18.96|21
1640579400000|2021-12-27 04:30:00|19.14|18.97|19.15|18.98|19.16|18.99|19.14|18.97|4
1640579700000|2021-12-27 04:35:00|19.14|18.97|19.12|18.95|19.14|18.97|19.1|18.93|37
1640580000000|2021-12-27 04:40:00|19.11|18.94|19.11|18.94|19.12|18.95|19.11|18.94|11
1640580300000|2021-12-27 04:45:00|19.12|18.95|19.12|18.95|19.12|18.95|19.11|18.94|19
1640580600000|2021-12-27 04:50:00|19.11|18.94|19.12|18.95|19.14|18.97|19.11|18.94|12
1640580900000|2021-12-27 04:55:00|19.11|18.94|19.12|18.95|19.12|18.95|19.11|18.94|8
1640581200000|2021-12-27 05:00:00|19.13|18.96|19.11|18.94|19.13|18.96|19.11|18.94|11
1640581500000|2021-12-27 05:05:00|19.1|18.93|19.1|18.93|19.12|18.95|19.09|18.92|39
1640581800000|2021-12-27 05:10:00|19.11|18.94|19.1|18.93|19.11|18.94|19.1|18.93|16
1640582100000|2021-12-27 05:15:00|19.09|18.92|19.06|18.89|19.09|18.92|19.05|18.88|18
1640582400000|2021-12-27 05:20:00|19.07|18.9|19.09|18.92|19.1|18.93|19.07|18.9|23
1640582700000|2021-12-27 05:25:00|19.1|18.93|19.09|18.92|19.11|18.94|19.09|18.92|20
1640583000000|2021-12-27 05:30:00|19.1|18.93|19.1|18.93|19.11|18.94|19.09|18.92|15
1640583300000|2021-12-27 05:35:00|19.11|18.94|19.11|18.94|19.13|18.96|19.1|18.93|23
1640583600000|2021-12-27 05:40:00|19.1|18.93|19.11|18.94|19.11|18.94|19.09|18.92|46
1640583900000|2021-12-27 05:45:00|19.1|18.93|19.09|18.92|19.11|18.94|19.09|18.92|10
1640584200000|2021-12-27 05:50:00|19.08|18.91|19.07|18.9|19.08|18.91|19.07|18.9|26
1640584500000|2021-12-27 05:55:00|19.08|18.91|19.06|18.89|19.08|18.91|19.06|18.89|11
1640584800000|2021-12-27 06:00:00|19.07|18.9|19.09|18.92|19.09|18.92|19.06|18.89|23
1640585100000|2021-12-27 06:05:00|19.08|18.91|19.08|18.91|19.09|18.92|19.07|18.9|19
1640585400000|2021-12-27 06:10:00|19.07|18.9|19.05|18.88|19.07|18.9|19.05|18.88|19
1640585700000|2021-12-27 06:15:00|19.06|18.89|19.06|18.89|19.07|18.9|19.04|18.87|7
1640586000000|2021-12-27 06:20:00|19.07|18.9|19.07|18.9|19.07|18.9|19.06|18.89|9
1640586300000|2021-12-27 06:25:00|19.08|18.91|19.06|18.89|19.08|18.91|19.06|18.89|37
1640586600000|2021-12-27 06:30:00|19.07|18.9|19.1|18.93|19.1|18.93|19.06|18.89|24
1640586900000|2021-12-27 06:35:00|19.11|18.94|19.11|18.94|19.11|18.94|19.1|18.93|3
1640587200000|2021-12-27 06:40:00|19.12|18.95|19.11|18.94|19.12|18.95|19.11|18.94|20
1640587500000|2021-12-27 06:45:00|19.12|18.95|19.09|18.92|19.12|18.95|19.09|18.92|14
1640587800000|2021-12-27 06:50:00|19.1|18.93|19.1|18.93|19.12|18.95|19.09|18.92|21
1640588100000|2021-12-27 06:55:00|19.09|18.92|19.1|18.93|19.11|18.94|19.09|18.92|28
1640588400000|2021-12-27 07:00:00|19.11|18.94|19.09|18.92|19.11|18.94|19.09|18.92|19
1640588700000|2021-12-27 07:05:00|19.1|18.93|19.12|18.95|19.13|18.96|19.1|18.93|17
1640589000000|2021-12-27 07:10:00|19.13|18.96|19.12|18.95|19.13|18.96|19.12|18.95|10
1640589300000|2021-12-27 07:15:00|19.13|18.96|19.12|18.95|19.13|18.96|19.12|18.95|10
1640589900000|2021-12-27 07:25:00|19.11|18.94|19.1|18.93|19.12|18.95|19.1|18.93|8
1640590200000|2021-12-27 07:30:00|19.09|18.92|19.07|18.9|19.11|18.94|19.07|18.9|25
1640590500000|2021-12-27 07:35:00|19.08|18.91|19.06|18.89|19.08|18.91|19.06|18.89|7
1640590800000|2021-12-27 07:40:00|19.05|18.88|19.07|18.9|19.07|18.9|19.05|18.88|15
1640591100000|2021-12-27 07:45:00|19.06|18.89|19.02|18.85|19.07|18.9|19.02|18.85|23
1640591400000|2021-12-27 07:50:00|19.03|18.86|19.04|18.87|19.04|18.87|19.02|18.85|18
1640591700000|2021-12-27 07:55:00|19.03|18.86|19.05|18.88|19.06|18.89|19.03|18.86|33
1640592000000|2021-12-27 08:00:00|19.04|18.87|19.06|18.89|19.07|18.9|19.04|18.87|19
1640592300000|2021-12-27 08:05:00|19.07|18.9|19.09|18.92|19.09|18.92|19.07|18.9|41
1640592600000|2021-12-27 08:10:00|19.1|18.93|19.1|18.93|19.11|18.94|19.09|18.92|21
1640592900000|2021-12-27 08:15:00|19.09|18.92|19.09|18.92|19.1|18.93|19.09|18.92|15
1640593200000|2021-12-27 08:20:00|19.1|18.93|19.1|18.93|19.1|18.93|19.09|18.92|11
1640593500000|2021-12-27 08:25:00|19.09|18.92|19.09|18.92|19.1|18.93|19.09|18.92|11
1640593800000|2021-12-27 08:30:00|19.1|18.93|19.1|18.93|19.1|18.93|19.1|18.93|1
1640594100000|2021-12-27 08:35:00|19.09|18.92|19.1|18.93|19.11|18.94|19.09|18.92|14
1640594400000|2021-12-27 08:40:00|19.09|18.92|19.1|18.93|19.11|18.94|19.09|18.92|10
1640594700000|2021-12-27 08:45:00|19.09|18.92|19.03|18.86|19.1|18.93|19.03|18.86|37
1640595000000|2021-12-27 08:50:00|19.04|18.87|19.04|18.87|19.05|18.88|19.03|18.86|11
1640595300000|2021-12-27 08:55:00|19.03|18.86|18.98|18.81|19.03|18.86|18.98|18.81|20
1640595600000|2021-12-27 09:00:00|18.97|18.8|19|18.83|19.02|18.85|18.97|18.8|24
1640595900000|2021-12-27 09:05:00|18.99|18.82|18.98|18.81|18.99|18.82|18.97|18.8|16
1640596200000|2021-12-27 09:10:00|18.99|18.82|19.03|18.86|19.03|18.86|18.99|18.82|23
1640596500000|2021-12-27 09:15:00|19.04|18.87|19.03|18.86|19.04|18.87|19.02|18.85|16
1640596800000|2021-12-27 09:20:00|19.04|18.87|19.04|18.87|19.07|18.9|19.03|18.86|19
1640597100000|2021-12-27 09:25:00|19.05|18.88|19.04|18.87|19.05|18.88|19.03|18.86|18
1640597400000|2021-12-27 09:30:00|19.05|18.88|19.04|18.87|19.05|18.88|19.03|18.86|10
1640597700000|2021-12-27 09:35:00|19.03|18.86|19.03|18.86|19.04|18.87|19.02|18.85|15
1640598000000|2021-12-27 09:40:00|19.04|18.87|19.05|18.88|19.05|18.88|19.04|18.87|2
1640598300000|2021-12-27 09:45:00|19.04|18.87|19.07|18.9|19.08|18.91|19.04|18.87|12
1640598600000|2021-12-27 09:50:00|19.08|18.91|19.08|18.91|19.09|18.92|19.07|18.9|31
1640598900000|2021-12-27 09:55:00|19.09|18.92|19.08|18.91|19.09|18.92|19.08|18.91|24
1640599200000|2021-12-27 10:00:00|19.07|18.9|19.08|18.91|19.09|18.92|19.07|18.9|18
1640599500000|2021-12-27 10:05:00|19.07|18.9|19.07|18.9|19.08|18.91|19.07|18.9|9
1640599800000|2021-12-27 10:10:00|19.06|18.89|19.05|18.88|19.07|18.9|19.05|18.88|10
1640600100000|2021-12-27 10:15:00|19.04|18.87|19.06|18.89|19.08|18.91|19.04|18.87|15
1640600400000|2021-12-27 10:20:00|19.07|18.9|19.04|18.87|19.07|18.9|19.03|18.86|10
1640600700000|2021-12-27 10:25:00|19.03|18.86|19.03|18.86|19.04|18.87|19.02|18.85|19
1640601000000|2021-12-27 10:30:00|19.02|18.85|19.02|18.85|19.02|18.85|19.02|18.85|1
1640601300000|2021-12-27 10:35:00|19.01|18.84|19.01|18.84|19.03|18.86|19.01|18.84|9
1640601600000|2021-12-27 10:40:00|19.02|18.85|19.04|18.87|19.04|18.87|19.02|18.85|25
1640601900000|2021-12-27 10:45:00|19.03|18.86|19.04|18.87|19.05|18.88|19.03|18.86|8
1640602200000|2021-12-27 10:50:00|19.05|18.88|19.04|18.87|19.07|18.9|19.04|18.87|30
1640602500000|2021-12-27 10:55:00|19.05|18.88|19.04|18.87|19.05|18.88|19.03|18.86|14
1640602800000|2021-12-27 11:00:00|19.05|18.88|19.04|18.87|19.05|18.88|19.03|18.86|22
1640603100000|2021-12-27 11:05:00|19.05|18.88|19.05|18.88|19.06|18.89|19.04|18.87|9
1640603400000|2021-12-27 11:10:00|19.06|18.89|19.08|18.91|19.1|18.93|19.06|18.89|11
1640603700000|2021-12-27 11:15:00|19.09|18.92|19.09|18.92|19.1|18.93|19.08|18.91|5
1640604000000|2021-12-27 11:20:00|19.08|18.91|19.08|18.91|19.08|18.91|19.07|18.9|3
1640604300000|2021-12-27 11:25:00|19.07|18.9|19.08|18.91|19.08|18.91|19.07|18.9|10
1640604600000|2021-12-27 11:30:00|19.09|18.92|19.14|18.97|19.14|18.97|19.08|18.91|22
1640604900000|2021-12-27 11:35:00|19.13|18.96|19.14|18.97|19.15|18.98|19.13|18.96|12
1640605200000|2021-12-27 11:40:00|19.13|18.96|19.11|18.94|19.14|18.97|19.11|18.94|9
1640605500000|2021-12-27 11:45:00|19.12|18.95|19.12|18.95|19.14|18.97|19.11|18.94|15
1640605800000|2021-12-27 11:50:00|19.13|18.96|19.18|19.01|19.18|19.01|19.13|18.96|12
1640606100000|2021-12-27 11:55:00|19.17|19|19.22|19.05|19.25|19.08|19.17|19|23
1640606400000|2021-12-27 12:00:00|19.21|19.04|19.23|19.06|19.25|19.08|19.2|19.03|31
1640606700000|2021-12-27 12:05:00|19.22|19.05|19.19|19.02|19.22|19.05|19.18|19.01|10
1640607000000|2021-12-27 12:10:00|19.18|19.01|19.16|18.99|19.18|19.01|19.14|18.97|13
1640607300000|2021-12-27 12:15:00|19.15|18.98|19.07|18.9|19.16|18.99|19.07|18.9|35
1640607600000|2021-12-27 12:20:00|19.08|18.91|19.12|18.95|19.13|18.96|19.07|18.9|29
1640607900000|2021-12-27 12:25:00|19.13|18.96|19.17|19|19.17|19|19.12|18.95|23
1640608200000|2021-12-27 12:30:00|19.16|18.99|19.24|19.07|19.24|19.07|19.16|18.99|37
1640608500000|2021-12-27 12:35:00|19.25|19.08|19.25|19.08|19.27|19.1|19.23|19.06|29
1640608800000|2021-12-27 12:40:00|19.24|19.07|19.24|19.07|19.25|19.08|19.23|19.06|9
1640609100000|2021-12-27 12:45:00|19.23|19.06|19.19|19.02|19.23|19.06|19.18|19.01|37
1640609400000|2021-12-27 12:50:00|19.2|19.03|19.21|19.04|19.21|19.04|19.19|19.02|8
1640609700000|2021-12-27 12:55:00|19.2|19.03|19.22|19.05|19.22|19.05|19.19|19.02|17
1640610000000|2021-12-27 13:00:00|19.23|19.06|19.24|19.07|19.24|19.07|19.22|19.05|14
1640610300000|2021-12-27 13:05:00|19.25|19.08|19.22|19.05|19.25|19.08|19.22|19.05|28
1640610600000|2021-12-27 13:10:00|19.21|19.04|19.17|19|19.22|19.05|19.16|18.99|21
1640610900000|2021-12-27 13:15:00|19.18|19.01|19.2|19.03|19.2|19.03|19.17|19|35
1640611200000|2021-12-27 13:20:00|19.19|19.02|19.2|19.03|19.21|19.04|19.19|19.02|32
1640611500000|2021-12-27 13:25:00|19.21|19.04|19.25|19.08|19.25|19.08|19.21|19.04|61
1640611800000|2021-12-27 13:30:00|19.26|19.09|19.25|19.08|19.28|19.11|19.25|19.08|34
1640612100000|2021-12-27 13:35:00|19.24|19.07|19.23|19.06|19.25|19.08|19.22|19.05|32
1640612400000|2021-12-27 13:40:00|19.24|19.07|19.24|19.07|19.26|19.09|19.24|19.07|13
1640612700000|2021-12-27 13:45:00|19.25|19.08|19.28|19.11|19.29|19.12|19.24|19.07|22
1640613000000|2021-12-27 13:50:00|19.29|19.12|19.31|19.14|19.31|19.14|19.28|19.11|5
1640613300000|2021-12-27 13:55:00|19.32|19.15|19.29|19.12|19.32|19.15|19.28|19.11|40
1640613600000|2021-12-27 14:00:00|19.28|19.11|19.29|19.12|19.3|19.13|19.28|19.11|58
1640613900000|2021-12-27 14:05:00|19.28|19.11|19.25|19.08|19.29|19.12|19.25|19.08|64
1640614200000|2021-12-27 14:10:00|19.26|19.09|19.26|19.09|19.28|19.11|19.26|19.09|18
1640614500000|2021-12-27 14:15:00|19.25|19.08|19.27|19.1|19.28|19.11|19.25|19.08|29
1640614800000|2021-12-27 14:20:00|19.28|19.11|19.26|19.09|19.28|19.11|19.24|19.07|35
1640615100000|2021-12-27 14:25:00|19.27|19.1|19.19|19.02|19.27|19.1|19.19|19.02|27
1640615400000|2021-12-27 14:30:00|19.2|19.03|19.23|19.06|19.24|19.07|19.2|19.03|38
1640615700000|2021-12-27 14:35:00|19.22|19.05|19.25|19.08|19.25|19.08|19.22|19.05|12
1640616000000|2021-12-27 14:40:00|19.24|19.07|19.26|19.09|19.27|19.1|19.24|19.07|49
1640616300000|2021-12-27 14:45:00|19.27|19.1|19.26|19.09|19.28|19.11|19.25|19.08|28
1640616600000|2021-12-27 14:50:00|19.27|19.1|19.25|19.08|19.29|19.12|19.25|19.08|15
1640616900000|2021-12-27 14:55:00|19.26|19.09|19.25|19.08|19.27|19.1|19.25|19.08|4
1640617200000|2021-12-27 15:00:00|19.26|19.09|19.28|19.11|19.28|19.11|19.25|19.08|55
1640617500000|2021-12-27 15:05:00|19.29|19.12|19.3|19.13|19.31|19.14|19.28|19.11|36
1640617800000|2021-12-27 15:10:00|19.31|19.14|19.27|19.1|19.31|19.14|19.27|19.1|9
1640618100000|2021-12-27 15:15:00|19.28|19.11|19.26|19.09|19.28|19.11|19.25|19.08|11
1640618400000|2021-12-27 15:20:00|19.25|19.08|19.25|19.08|19.27|19.1|19.25|19.08|29
1640618700000|2021-12-27 15:25:00|19.24|19.07|19.24|19.07|19.25|19.08|19.24|19.07|11
1640619000000|2021-12-27 15:30:00|19.25|19.08|19.22|19.05|19.25|19.08|19.2|19.03|34
1640619300000|2021-12-27 15:35:00|19.21|19.04|19.19|19.02|19.22|19.05|19.19|19.02|37
1640619600000|2021-12-27 15:40:00|19.18|19.01|19.19|19.02|19.19|19.02|19.17|19|20
1640619900000|2021-12-27 15:45:00|19.18|19.01|19.18|19.01|19.19|19.02|19.17|19|29
1640620200000|2021-12-27 15:50:00|19.19|19.02|19.19|19.02|19.21|19.04|19.18|19.01|23
1640620500000|2021-12-27 15:55:00|19.2|19.03|19.19|19.02|19.21|19.04|19.19|19.02|16
1640620800000|2021-12-27 16:00:00|19.2|19.03|19.2|19.03|19.22|19.05|19.2|19.03|13
1640621100000|2021-12-27 16:05:00|19.19|19.02|19.14|18.97|19.2|19.03|19.13|18.96|42
1640621400000|2021-12-27 16:10:00|19.15|18.98|19.15|18.98|19.18|19.01|19.14|18.97|19
1640621700000|2021-12-27 16:15:00|19.16|18.99|19.15|18.98|19.16|18.99|19.15|18.98|22
1640622000000|2021-12-27 16:20:00|19.14|18.97|19.13|18.96|19.15|18.98|19.13|18.96|4
1640622300000|2021-12-27 16:25:00|19.12|18.95|19.15|18.98|19.16|18.99|19.11|18.94|34
1640622600000|2021-12-27 16:30:00|19.16|18.99|19.13|18.96|19.16|18.99|19.13|18.96|44
1640622900000|2021-12-27 16:35:00|19.12|18.95|19.13|18.96|19.13|18.96|19.11|18.94|10
1640623200000|2021-12-27 16:40:00|19.12|18.95|19.15|18.98|19.16|18.99|19.12|18.95|22
1640623500000|2021-12-27 16:45:00|19.16|18.99|19.16|18.99|19.17|19|19.15|18.98|59
1640623800000|2021-12-27 16:50:00|19.17|19|19.17|19|19.18|19.01|19.16|18.99|33
1640624100000|2021-12-27 16:55:00|19.18|19.01|19.2|19.03|19.2|19.03|19.18|19.01|21
1640624400000|2021-12-27 17:00:00|19.21|19.04|19.21|19.04|19.23|19.06|19.2|19.03|23
1640624700000|2021-12-27 17:05:00|19.22|19.05|19.21|19.04|19.23|19.06|19.2|19.03|18
1640625000000|2021-12-27 17:10:00|19.22|19.05|19.25|19.08|19.26|19.09|19.21|19.04|22
1640625300000|2021-12-27 17:15:00|19.26|19.09|19.27|19.1|19.27|19.1|19.25|19.08|16
1640625600000|2021-12-27 17:20:00|19.28|19.11|19.32|19.15|19.32|19.15|19.27|19.1|29
1640625900000|2021-12-27 17:25:00|19.31|19.14|19.29|19.12|19.32|19.15|19.26|19.09|41
1640626200000|2021-12-27 17:30:00|19.28|19.11|19.29|19.12|19.3|19.13|19.28|19.11|36
1640626500000|2021-12-27 17:35:00|19.3|19.13|19.3|19.13|19.31|19.14|19.28|19.11|19
1640626800000|2021-12-27 17:40:00|19.29|19.12|19.35|19.18|19.37|19.2|19.29|19.12|17
1640627100000|2021-12-27 17:45:00|19.34|19.17|19.31|19.14|19.34|19.17|19.29|19.12|22
1640627400000|2021-12-27 17:50:00|19.3|19.13|19.3|19.13|19.32|19.15|19.29|19.12|17
1640627700000|2021-12-27 17:55:00|19.29|19.12|19.3|19.13|19.3|19.13|19.29|19.12|12
1640628000000|2021-12-27 18:00:00|19.31|19.14|19.32|19.15|19.33|19.16|19.31|19.14|44
1640628300000|2021-12-27 18:05:00|19.33|19.16|19.35|19.18|19.35|19.18|19.31|19.14|15
1640628600000|2021-12-27 18:10:00|19.34|19.17|19.28|19.11|19.34|19.17|19.28|19.11|35
1640628900000|2021-12-27 18:15:00|19.29|19.12|19.25|19.08|19.29|19.12|19.24|19.07|23
1640629200000|2021-12-27 18:20:00|19.26|19.09|19.25|19.08|19.26|19.09|19.24|19.07|30
1640629500000|2021-12-27 18:25:00|19.24|19.07|19.23|19.06|19.24|19.07|19.22|19.05|10
1640629800000|2021-12-27 18:30:00|19.22|19.05|19.27|19.1|19.28|19.11|19.22|19.05|36
1640630100000|2021-12-27 18:35:00|19.28|19.11|19.29|19.12|19.3|19.13|19.27|19.1|38
1640630400000|2021-12-27 18:40:00|19.28|19.11|19.29|19.12|19.3|19.13|19.28|19.11|14
1640630700000|2021-12-27 18:45:00|19.28|19.11|19.28|19.11|19.29|19.12|19.27|19.1|13
1640631000000|2021-12-27 18:50:00|19.29|19.12|19.29|19.12|19.29|19.12|19.28|19.11|5
1640631300000|2021-12-27 18:55:00|19.3|19.13|19.31|19.14|19.31|19.14|19.29|19.12|14
1640631600000|2021-12-27 19:00:00|19.3|19.13|19.34|19.17|19.34|19.17|19.3|19.13|11
1640631900000|2021-12-27 19:05:00|19.33|19.16|19.27|19.1|19.34|19.17|19.27|19.1|23
1640632200000|2021-12-27 19:10:00|19.26|19.09|19.26|19.09|19.27|19.1|19.25|19.08|7
1640632500000|2021-12-27 19:15:00|19.25|19.08|19.21|19.04|19.25|19.08|19.21|19.04|9
1640632800000|2021-12-27 19:20:00|19.22|19.05|19.22|19.05|19.23|19.06|19.21|19.04|15
1640633100000|2021-12-27 19:25:00|19.23|19.06|19.18|19.01|19.23|19.06|19.18|19.01|14
1640633400000|2021-12-27 19:30:00|19.19|19.02|19.17|19|19.19|19.02|19.13|18.96|21
1640633700000|2021-12-27 19:35:00|19.18|19.01|19.2|19.03|19.2|19.03|19.17|19|25
1640634000000|2021-12-27 19:40:00|19.21|19.04|19.21|19.04|19.21|19.04|19.2|19.03|5
1640634300000|2021-12-27 19:45:00|19.2|19.03|19.25|19.08|19.25|19.08|19.2|19.03|12
1640634600000|2021-12-27 19:50:00|19.24|19.07|19.18|19.01|19.24|19.07|19.17|19|22
1640634900000|2021-12-27 19:55:00|19.17|19|19.15|18.98|19.18|19.01|19.15|18.98|37
1640635200000|2021-12-27 20:00:00|19.16|18.99|19.16|18.99|19.19|19.02|19.15|18.98|19
1640635500000|2021-12-27 20:05:00|19.15|18.98|19.15|18.98|19.16|18.99|19.14|18.97|17
1640635800000|2021-12-27 20:10:00|19.16|18.99|19.15|18.98|19.17|19|19.15|18.98|18
1640636100000|2021-12-27 20:15:00|19.16|18.99|19.11|18.94|19.16|18.99|19.1|18.93|20
1640636400000|2021-12-27 20:20:00|19.12|18.95|19.11|18.94|19.13|18.96|19.11|18.94|6
1640636700000|2021-12-27 20:25:00|19.1|18.93|19.07|18.9|19.11|18.94|19.07|18.9|16
1640637000000|2021-12-27 20:30:00|19.08|18.91|19.08|18.91|19.1|18.93|19.08|18.91|25
1640637300000|2021-12-27 20:35:00|19.07|18.9|18.99|18.82|19.07|18.9|18.98|18.81|44
1640637600000|2021-12-27 20:40:00|19|18.83|19.01|18.84|19.02|18.85|18.97|18.8|24
1640637900000|2021-12-27 20:45:00|19.02|18.85|19.06|18.89|19.06|18.89|19.02|18.85|17
1640638200000|2021-12-27 20:50:00|19.07|18.9|19.09|18.92|19.09|18.92|19.07|18.9|5
1640638500000|2021-12-27 20:55:00|19.08|18.91|19.1|18.93|19.11|18.94|19.07|18.9|19
1640638800000|2021-12-27 21:00:00|19.11|18.94|19.11|18.94|19.12|18.95|19.1|18.93|25
1640639100000|2021-12-27 21:05:00|19.1|18.93|19.09|18.92|19.11|18.94|19.08|18.91|12
1640639400000|2021-12-27 21:10:00|19.1|18.93|19.05|18.88|19.1|18.93|19.03|18.86|17
1640639700000|2021-12-27 21:15:00|19.04|18.87|19.05|18.88|19.06|18.89|19.01|18.84|16
1640640000000|2021-12-27 21:20:00|19.06|18.89|19.06|18.89|19.06|18.89|19.05|18.88|15
1640640300000|2021-12-27 21:25:00|19.07|18.9|19.11|18.94|19.11|18.94|19.07|18.9|11
1640640600000|2021-12-27 21:30:00|19.12|18.95|19.13|18.96|19.14|18.97|19.11|18.94|18
1640640900000|2021-12-27 21:35:00|19.12|18.95|19.13|18.96|19.14|18.97|19.12|18.95|18
1640641200000|2021-12-27 21:40:00|19.14|18.97|19.09|18.92|19.14|18.97|19.09|18.92|12
1640641500000|2021-12-27 21:45:00|19.08|18.91|19.05|18.88|19.09|18.92|19.05|18.88|20
1640641800000|2021-12-27 21:50:00|19.06|18.89|19.03|18.86|19.07|18.9|19|18.83|34
1640642100000|2021-12-27 21:55:00|19.02|18.85|19.03|18.86|19.05|18.88|19.02|18.85|8
1640642400000|2021-12-27 22:00:00|19.02|18.85|19.06|18.89|19.07|18.9|19.02|18.85|21
1640642700000|2021-12-27 22:05:00|19.07|18.9|19.06|18.89|19.07|18.9|19.05|18.88|12
1640643000000|2021-12-27 22:10:00|19.07|18.9|19.08|18.91|19.08|18.91|19.06|18.89|6
1640643300000|2021-12-27 22:15:00|19.07|18.9|19.07|18.9|19.08|18.91|19.03|18.86|15
1640643600000|2021-12-27 22:20:00|19.06|18.89|19.09|18.92|19.09|18.92|19.05|18.88|8
1640643900000|2021-12-27 22:25:00|19.1|18.93|19.1|18.93|19.11|18.94|19.09|18.92|5
1640644200000|2021-12-27 22:30:00|19.09|18.92|19.09|18.92|19.1|18.93|19.09|18.92|5
1640644500000|2021-12-27 22:35:00|19.08|18.91|19.03|18.86|19.09|18.92|19.03|18.86|8
1640644800000|2021-12-27 22:40:00|19.02|18.85|18.96|18.79|19.02|18.85|18.96|18.79|11
1640645100000|2021-12-27 22:45:00|18.95|18.78|18.88|18.71|18.95|18.78|18.79|18.62|56
1640645400000|2021-12-27 22:50:00|18.89|18.72|18.95|18.78|18.97|18.8|18.89|18.72|21
1640645700000|2021-12-27 22:55:00|18.96|18.79|18.99|18.82|18.99|18.82|18.95|18.78|14
1640646000000|2021-12-27 23:00:00|18.98|18.81|18.98|18.81|19|18.83|18.95|18.78|16
1640646300000|2021-12-27 23:05:00|18.99|18.82|19.02|18.85|19.03|18.86|18.98|18.81|44
1640646600000|2021-12-27 23:10:00|19.01|18.84|18.99|18.82|19.02|18.85|18.98|18.81|23
1640646900000|2021-12-27 23:15:00|19|18.83|18.94|18.77|19.04|18.87|18.92|18.75|39
1640647200000|2021-12-27 23:20:00|18.93|18.76|18.94|18.77|18.94|18.77|18.9|18.73|34
1640647500000|2021-12-27 23:25:00|18.93|18.76|18.97|18.8|18.98|18.81|18.93|18.76|33
1640647800000|2021-12-27 23:30:00|18.96|18.79|18.92|18.75|18.96|18.79|18.92|18.75|41
1640648100000|2021-12-27 23:35:00|18.93|18.76|18.9|18.73|18.93|18.76|18.9|18.73|24
1640648400000|2021-12-27 23:40:00|18.89|18.72|18.94|18.77|18.94|18.77|18.87|18.7|24
1640648700000|2021-12-27 23:45:00|18.93|18.76|18.92|18.75|18.94|18.77|18.9|18.73|24
1640649000000|2021-12-27 23:50:00|18.91|18.74|18.86|18.69|18.92|18.75|18.85|18.68|29
1640649300000|2021-12-27 23:55:00|18.87|18.7|18.88|18.71|18.9|18.73|18.86|18.69|22
1640649600000|2021-12-28 00:00:00|18.89|18.72|18.81|18.64|18.89|18.72|18.79|18.62|81
1640649900000|2021-12-28 00:05:00|18.8|18.63|18.73|18.56|18.81|18.64|18.73|18.56|97
1640650200000|2021-12-28 00:10:00|18.71|18.54|18.77|18.6|18.82|18.65|18.66|18.49|58
1640650500000|2021-12-28 00:15:00|18.76|18.59|18.59|18.42|18.77|18.6|18.56|18.39|82
1640650800000|2021-12-28 00:20:00|18.58|18.41|18.48|18.31|18.58|18.41|18.42|18.25|89
1640651100000|2021-12-28 00:25:00|18.47|18.3|18.58|18.41|18.58|18.41|18.45|18.28|66
1640651400000|2021-12-28 00:30:00|18.57|18.4|18.43|18.26|18.57|18.4|18.42|18.25|75
1640651700000|2021-12-28 00:35:00|18.42|18.25|18.45|18.28|18.5|18.33|18.37|18.2|101
1640652000000|2021-12-28 00:40:00|18.46|18.29|18.46|18.29|18.5|18.33|18.44|18.27|111
1640652300000|2021-12-28 00:45:00|18.47|18.3|18.55|18.38|18.6|18.43|18.46|18.29|96
1640652600000|2021-12-28 00:50:00|18.54|18.37|18.58|18.41|18.58|18.41|18.53|18.36|63
1640652900000|2021-12-28 00:55:00|18.57|18.4|18.6|18.43|18.61|18.44|18.56|18.39|56
1640653200000|2021-12-28 01:00:00|18.59|18.42|18.5|18.33|18.59|18.42|18.5|18.33|54
1640653500000|2021-12-28 01:05:00|18.51|18.34|18.54|18.37|18.55|18.38|18.5|18.33|60
1640653800000|2021-12-28 01:10:00|18.55|18.38|18.45|18.28|18.55|18.38|18.45|18.28|56
1640654100000|2021-12-28 01:15:00|18.44|18.27|18.48|18.31|18.5|18.33|18.4|18.23|71
1640654400000|2021-12-28 01:20:00|18.47|18.3|18.43|18.26|18.48|18.31|18.39|18.22|49
1640654700000|2021-12-28 01:25:00|18.44|18.27|18.5|18.33|18.52|18.35|18.43|18.26|51
1640655000000|2021-12-28 01:30:00|18.49|18.32|18.42|18.25|18.49|18.32|18.42|18.25|34
1640655300000|2021-12-28 01:35:00|18.41|18.24|18.3|18.13|18.42|18.25|18.28|18.11|84
1640655600000|2021-12-28 01:40:00|18.29|18.12|18.28|18.11|18.3|18.13|18.2|18.03|85
1640655900000|2021-12-28 01:45:00|18.27|18.1|18.32|18.15|18.32|18.15|18.21|18.04|56
1640656200000|2021-12-28 01:50:00|18.31|18.14|18.33|18.16|18.34|18.17|18.3|18.13|59
1640656500000|2021-12-28 01:55:00|18.32|18.15|18.31|18.14|18.34|18.17|18.27|18.1|49
1640656800000|2021-12-28 02:00:00|18.3|18.13|18.38|18.21|18.38|18.21|18.26|18.09|63
1640657100000|2021-12-28 02:05:00|18.37|18.2|18.36|18.19|18.39|18.22|18.34|18.17|90
1640657400000|2021-12-28 02:10:00|18.35|18.18|18.35|18.18|18.37|18.2|18.33|18.16|47
1640657700000|2021-12-28 02:15:00|18.34|18.17|18.25|18.08|18.35|18.18|18.25|18.08|50
1640658000000|2021-12-28 02:20:00|18.24|18.07|18.31|18.14|18.31|18.14|18.22|18.05|80
1640658300000|2021-12-28 02:25:00|18.3|18.13|18.35|18.18|18.35|18.18|18.3|18.13|92
1640658600000|2021-12-28 02:30:00|18.34|18.17|18.27|18.1|18.36|18.19|18.27|18.1|86
1640658900000|2021-12-28 02:35:00|18.28|18.11|18.35|18.18|18.36|18.19|18.27|18.1|82
1640659200000|2021-12-28 02:40:00|18.36|18.19|18.33|18.16|18.36|18.19|18.32|18.15|36
1640659500000|2021-12-28 02:45:00|18.34|18.17|18.25|18.08|18.34|18.17|18.25|18.08|54
1640659800000|2021-12-28 02:50:00|18.26|18.09|18.28|18.11|18.28|18.11|18.25|18.08|33
1640660100000|2021-12-28 02:55:00|18.29|18.12|18.28|18.11|18.31|18.14|18.28|18.11|47
1640660400000|2021-12-28 03:00:00|18.29|18.12|18.26|18.09|18.29|18.12|18.25|18.08|26
1640660700000|2021-12-28 03:05:00|18.27|18.1|18.19|18.02|18.27|18.1|18.19|18.02|26
1640661000000|2021-12-28 03:10:00|18.2|18.03|17.95|17.78|18.22|18.05|17.95|17.78|97
1640661300000|2021-12-28 03:15:00|17.94|17.77|18.08|17.91|18.09|17.92|17.93|17.76|93
1640661600000|2021-12-28 03:20:00|18.07|17.9|18.12|17.95|18.13|17.96|18.07|17.9|42
1640661900000|2021-12-28 03:25:00|18.13|17.96|18.12|17.95|18.14|17.97|18.09|17.92|54
1640662200000|2021-12-28 03:30:00|18.13|17.96|18.02|17.85|18.13|17.96|18.02|17.85|64
1640662500000|2021-12-28 03:35:00|18.03|17.86|18.11|17.94|18.11|17.94|18.02|17.85|77
1640662800000|2021-12-28 03:40:00|18.12|17.95|18.12|17.95|18.12|17.95|18.08|17.91|41
1640663100000|2021-12-28 03:45:00|18.13|17.96|18.09|17.92|18.13|17.96|18.08|17.91|37
1640663400000|2021-12-28 03:50:00|18.1|17.93|18.14|17.97|18.15|17.98|18.09|17.92|65
1640663700000|2021-12-28 03:55:00|18.15|17.98|18.22|18.05|18.23|18.06|18.14|17.97|55
1640664000000|2021-12-28 04:00:00|18.21|18.04|18.2|18.03|18.23|18.06|18.17|18|98
1640664300000|2021-12-28 04:05:00|18.21|18.04|18.26|18.09|18.26|18.09|18.19|18.02|56
1640664600000|2021-12-28 04:10:00|18.25|18.08|18.2|18.03|18.25|18.08|18.2|18.03|58
1640664900000|2021-12-28 04:15:00|18.21|18.04|17.96|17.79|18.21|18.04|17.95|17.78|81
1640665200000|2021-12-28 04:20:00|17.97|17.8|17.94|17.77|17.99|17.82|17.9|17.73|155
1640665500000|2021-12-28 04:25:00|17.95|17.78|17.96|17.79|17.97|17.8|17.92|17.75|88
1640665800000|2021-12-28 04:30:00|17.95|17.78|17.99|17.82|18.02|17.85|17.95|17.78|66
1640666100000|2021-12-28 04:35:00|17.98|17.81|18.01|17.84|18.02|17.85|17.91|17.74|68
1640666400000|2021-12-28 04:40:00|18.02|17.85|18.1|17.93|18.1|17.93|18.01|17.84|69
1640666700000|2021-12-28 04:45:00|18.09|17.92|18.1|17.93|18.11|17.94|18.05|17.88|77
1640667000000|2021-12-28 04:50:00|18.09|17.92|18.06|17.89|18.09|17.92|18.05|17.88|48
1640667300000|2021-12-28 04:55:00|18.05|17.88|18.06|17.89|18.09|17.92|18.05|17.88|42
1640667600000|2021-12-28 05:00:00|18.05|17.88|18.07|17.9|18.07|17.9|18.02|17.85|115
1640667900000|2021-12-28 05:05:00|18.06|17.89|18.06|17.89|18.07|17.9|18.04|17.87|79
1640668200000|2021-12-28 05:10:00|18.07|17.9|18.09|17.92|18.1|17.93|18.05|17.88|83
1640668500000|2021-12-28 05:15:00|18.1|17.93|18.09|17.92|18.1|17.93|18.08|17.91|66
1640668800000|2021-12-28 05:20:00|18.08|17.91|18.06|17.89|18.08|17.91|18.04|17.87|35
1640669100000|2021-12-28 05:25:00|18.05|17.88|17.99|17.82|18.05|17.88|17.99|17.82|51
1640669400000|2021-12-28 05:30:00|18|17.83|18.04|17.87|18.04|17.87|17.99|17.82|71
1640669700000|2021-12-28 05:35:00|18.05|17.88|18.06|17.89|18.08|17.91|18.04|17.87|92
1640670000000|2021-12-28 05:40:00|18.07|17.9|18.09|17.92|18.09|17.92|18.06|17.89|31
1640670300000|2021-12-28 05:45:00|18.08|17.91|18.13|17.96|18.13|17.96|18.08|17.91|44
1640670600000|2021-12-28 05:50:00|18.14|17.97|18.17|18|18.18|18.01|18.13|17.96|80
1640670900000|2021-12-28 05:55:00|18.16|17.99|18.18|18.01|18.2|18.03|18.16|17.99|37
1640671200000|2021-12-28 06:00:00|18.17|18|18.19|18.02|18.19|18.02|18.17|18|37
1640671500000|2021-12-28 06:05:00|18.18|18.01|18.16|17.99|18.19|18.02|18.16|17.99|39
1640671800000|2021-12-28 06:10:00|18.15|17.98|18.13|17.96|18.15|17.98|18.12|17.95|33
1640672100000|2021-12-28 06:15:00|18.14|17.97|18.18|18.01|18.18|18.01|18.13|17.96|27
1640672400000|2021-12-28 06:20:00|18.19|18.02|18.21|18.04|18.21|18.04|18.18|18.01|47
1640672700000|2021-12-28 06:25:00|18.2|18.03|18.22|18.05|18.23|18.06|18.2|18.03|45
1640673000000|2021-12-28 06:30:00|18.21|18.04|18.23|18.06|18.24|18.07|18.21|18.04|35
1640673300000|2021-12-28 06:35:00|18.24|18.07|18.26|18.09|18.26|18.09|18.23|18.06|33
1640673600000|2021-12-28 06:40:00|18.25|18.08|18.24|18.07|18.26|18.09|18.24|18.07|30
1640673900000|2021-12-28 06:45:00|18.25|18.08|18.22|18.05|18.27|18.1|18.21|18.04|44
1640674200000|2021-12-28 06:50:00|18.23|18.06|18.14|17.97|18.23|18.06|18.14|17.97|37
1640674500000|2021-12-28 06:55:00|18.15|17.98|18.19|18.02|18.19|18.02|18.15|17.98|37
1640674800000|2021-12-28 07:00:00|18.18|18.01|18.21|18.04|18.23|18.06|18.16|17.99|52
1640675100000|2021-12-28 07:05:00|18.2|18.03|18.21|18.04|18.23|18.06|18.19|18.02|38
1640675400000|2021-12-28 07:10:00|18.2|18.03|18.19|18.02|18.2|18.03|18.18|18.01|30
1640675700000|2021-12-28 07:15:00|18.18|18.01|18.18|18.01|18.2|18.03|18.18|18.01|39
1640676000000|2021-12-28 07:20:00|18.19|18.02|18.15|17.98|18.19|18.02|18.14|17.97|17
1640676300000|2021-12-28 07:25:00|18.16|17.99|18.17|18|18.18|18.01|18.16|17.99|38
1640676600000|2021-12-28 07:30:00|18.16|17.99|18.15|17.98|18.17|18|18.14|17.97|26
1640676900000|2021-12-28 07:35:00|18.14|17.97|18.12|17.95|18.15|17.98|18.12|17.95|23
1640677200000|2021-12-28 07:40:00|18.13|17.96|18.12|17.95|18.13|17.96|18.1|17.93|20
1640677500000|2021-12-28 07:45:00|18.13|17.96|18.16|17.99|18.16|17.99|18.12|17.95|16
1640677800000|2021-12-28 07:50:00|18.15|17.98|18.16|17.99|18.17|18|18.15|17.98|14
1640678100000|2021-12-28 07:55:00|18.17|18|18.23|18.06|18.23|18.06|18.15|17.98|22
1640678400000|2021-12-28 08:00:00|18.22|18.05|18.15|17.98|18.22|18.05|18.12|17.95|45
1640678700000|2021-12-28 08:05:00|18.14|17.97|18.19|18.02|18.19|18.02|18.14|17.97|42
1640679000000|2021-12-28 08:10:00|18.18|18.01|18.26|18.09|18.26|18.09|18.18|18.01|81
1640679300000|2021-12-28 08:15:00|18.27|18.1|18.26|18.09|18.28|18.11|18.25|18.08|70
1640679600000|2021-12-28 08:20:00|18.25|18.08|18.27|18.1|18.27|18.1|18.22|18.05|49
1640679900000|2021-12-28 08:25:00|18.26|18.09|18.3|18.13|18.31|18.14|18.26|18.09|47
1640680200000|2021-12-28 08:30:00|18.29|18.12|18.27|18.1|18.3|18.13|18.27|18.1|65
1640680500000|2021-12-28 08:35:00|18.28|18.11|18.27|18.1|18.28|18.11|18.26|18.09|26
1640680800000|2021-12-28 08:40:00|18.28|18.11|18.27|18.1|18.28|18.11|18.24|18.07|44
1640681100000|2021-12-28 08:45:00|18.28|18.11|18.3|18.13|18.3|18.13|18.27|18.1|29
1640681400000|2021-12-28 08:50:00|18.29|18.12|18.27|18.1|18.3|18.13|18.26|18.09|27
1640681700000|2021-12-28 08:55:00|18.26|18.09|18.26|18.09|18.28|18.11|18.23|18.06|75
1640682000000|2021-12-28 09:00:00|18.27|18.1|18.28|18.11|18.29|18.12|18.26|18.09|50
1640682300000|2021-12-28 09:05:00|18.27|18.1|18.29|18.12|18.3|18.13|18.27|18.1|69
1640682600000|2021-12-28 09:10:00|18.28|18.11|18.26|18.09|18.29|18.12|18.26|18.09|27
1640682900000|2021-12-28 09:15:00|18.25|18.08|18.22|18.05|18.26|18.09|18.21|18.04|44
1640683200000|2021-12-28 09:20:00|18.21|18.04|18.23|18.06|18.24|18.07|18.21|18.04|37
1640683500000|2021-12-28 09:25:00|18.24|18.07|18.24|18.07|18.24|18.07|18.19|18.02|49
1640683800000|2021-12-28 09:30:00|18.23|18.06|18.25|18.08|18.25|18.08|18.22|18.05|45
1640684100000|2021-12-28 09:35:00|18.24|18.07|18.24|18.07|18.25|18.08|18.22|18.05|81
1640684400000|2021-12-28 09:40:00|18.23|18.06|18.2|18.03|18.23|18.06|18.18|18.01|18
1640684700000|2021-12-28 09:45:00|18.19|18.02|18.18|18.01|18.21|18.04|18.18|18.01|80
1640685000000|2021-12-28 09:50:00|18.19|18.02|18.13|17.96|18.19|18.02|18.11|17.94|57
1640685300000|2021-12-28 09:55:00|18.12|17.95|18.11|17.94|18.12|17.95|18.1|17.93|18
1640685600000|2021-12-28 10:00:00|18.12|17.95|18.16|17.99|18.16|17.99|18.11|17.94|87
1640685900000|2021-12-28 10:05:00|18.15|17.98|18.11|17.94|18.16|17.99|18.11|17.94|85
1640686200000|2021-12-28 10:10:00|18.1|17.93|18.08|17.91|18.1|17.93|18.05|17.88|69
1640686500000|2021-12-28 10:15:00|18.07|17.9|18.12|17.95|18.13|17.96|18.07|17.9|90
1640686800000|2021-12-28 10:20:00|18.13|17.96|18.13|17.96|18.15|17.98|18.13|17.96|65
1640687100000|2021-12-28 10:25:00|18.14|17.97|18.17|18|18.17|18|18.13|17.96|40
1640687400000|2021-12-28 10:30:00|18.16|17.99|18.17|18|18.19|18.02|18.16|17.99|80
1640687700000|2021-12-28 10:35:00|18.16|17.99|18.17|18|18.18|18.01|18.15|17.98|48
1640688000000|2021-12-28 10:40:00|18.18|18.01|18.17|18|18.2|18.03|18.16|17.99|50
1640688300000|2021-12-28 10:45:00|18.18|18.01|18.16|17.99|18.18|18.01|18.15|17.98|27
1640688600000|2021-12-28 10:50:00|18.15|17.98|18.17|18|18.18|18.01|18.15|17.98|19
1640688900000|2021-12-28 10:55:00|18.16|17.99|18.18|18.01|18.18|18.01|18.16|17.99|7
1640689200000|2021-12-28 11:00:00|18.17|18|18.18|18.01|18.18|18.01|18.16|17.99|44
1640689500000|2021-12-28 11:05:00|18.19|18.02|18.15|17.98|18.2|18.03|18.14|17.97|39
1640689800000|2021-12-28 11:10:00|18.14|17.97|18.18|18.01|18.18|18.01|18.14|17.97|59
1640690100000|2021-12-28 11:15:00|18.17|18|18.19|18.02|18.2|18.03|18.17|18|15
1640690400000|2021-12-28 11:20:00|18.2|18.03|18.25|18.08|18.25|18.08|18.19|18.02|64
1640690700000|2021-12-28 11:25:00|18.26|18.09|18.23|18.06|18.26|18.09|18.22|18.05|88
1640691000000|2021-12-28 11:30:00|18.22|18.05|18.24|18.07|18.25|18.08|18.22|18.05|103
1640691300000|2021-12-28 11:35:00|18.23|18.06|18.23|18.06|18.25|18.08|18.22|18.05|59
1640691600000|2021-12-28 11:40:00|18.22|18.05|18.22|18.05|18.24|18.07|18.22|18.05|53
1640691900000|2021-12-28 11:45:00|18.23|18.06|18.24|18.07|18.25|18.08|18.22|18.05|80
1640692200000|2021-12-28 11:50:00|18.25|18.08|18.25|18.08|18.26|18.09|18.24|18.07|119
1640692500000|2021-12-28 11:55:00|18.26|18.09|18.25|18.08|18.26|18.09|18.25|18.08|112
1640692800000|2021-12-28 12:00:00|18.26|18.09|18.25|18.08|18.26|18.09|18.22|18.05|60
1640693100000|2021-12-28 12:05:00|18.24|18.07|18.23|18.06|18.25|18.08|18.23|18.06|44
1640693400000|2021-12-28 12:10:00|18.22|18.05|18.22|18.05|18.23|18.06|18.2|18.03|49
1640693700000|2021-12-28 12:15:00|18.23|18.06|18.26|18.09|18.27|18.1|18.22|18.05|60
1640694000000|2021-12-28 12:20:00|18.25|18.08|18.25|18.08|18.25|18.08|18.24|18.07|21
1640694300000|2021-12-28 12:25:00|18.24|18.07|18.25|18.08|18.25|18.08|18.23|18.06|112
1640694600000|2021-12-28 12:30:00|18.24|18.07|18.31|18.14|18.31|18.14|18.24|18.07|50
1640694900000|2021-12-28 12:35:00|18.3|18.13|18.32|18.15|18.32|18.15|18.29|18.12|31
1640695200000|2021-12-28 12:40:00|18.31|18.14|18.27|18.1|18.32|18.15|18.27|18.1|23
1640695500000|2021-12-28 12:45:00|18.28|18.11|18.26|18.09|18.29|18.12|18.26|18.09|57
1640695800000|2021-12-28 12:50:00|18.25|18.08|18.26|18.09|18.27|18.1|18.24|18.07|42
1640696100000|2021-12-28 12:55:00|18.27|18.1|18.23|18.06|18.28|18.11|18.22|18.05|45
1640696400000|2021-12-28 13:00:00|18.24|18.07|18.23|18.06|18.24|18.07|18.23|18.06|12
1640696700000|2021-12-28 13:05:00|18.24|18.07|18.24|18.07|18.24|18.07|18.19|18.02|45
1640697000000|2021-12-28 13:10:00|18.23|18.06|18.23|18.06|18.27|18.1|18.22|18.05|55
1640697300000|2021-12-28 13:15:00|18.24|18.07|18.25|18.08|18.26|18.09|18.23|18.06|44
1640697600000|2021-12-28 13:20:00|18.26|18.09|18.25|18.08|18.26|18.09|18.25|18.08|48
1640697900000|2021-12-28 13:25:00|18.26|18.09|18.26|18.09|18.27|18.1|18.25|18.08|19
1640698200000|2021-12-28 13:30:00|18.27|18.1|18.24|18.07|18.27|18.1|18.24|18.07|20
1640698500000|2021-12-28 13:35:00|18.25|18.08|18.27|18.1|18.27|18.1|18.24|18.07|25
1640698800000|2021-12-28 13:40:00|18.26|18.09|18.29|18.12|18.3|18.13|18.26|18.09|42
1640699100000|2021-12-28 13:45:00|18.28|18.11|18.27|18.1|18.29|18.12|18.27|18.1|22
1640699400000|2021-12-28 13:50:00|18.28|18.11|18.25|18.08|18.28|18.11|18.24|18.07|40
1640699700000|2021-12-28 13:55:00|18.24|18.07|18.19|18.02|18.24|18.07|18.18|18.01|48
1640700000000|2021-12-28 14:00:00|18.2|18.03|18.11|17.94|18.2|18.03|18.09|17.92|58
1640700300000|2021-12-28 14:05:00|18.1|17.93|18.06|17.89|18.1|17.93|18.05|17.88|83
1640700600000|2021-12-28 14:10:00|18.07|17.9|18.09|17.92|18.11|17.94|18.07|17.9|43
1640700900000|2021-12-28 14:15:00|18.08|17.91|18.11|17.94|18.14|17.97|18.08|17.91|78
1640701200000|2021-12-28 14:20:00|18.1|17.93|18.15|17.98|18.17|18|18.1|17.93|114
1640701500000|2021-12-28 14:25:00|18.16|17.99|18.15|17.98|18.17|18|18.13|17.96|54
1640701800000|2021-12-28 14:30:00|18.16|17.99|18.12|17.95|18.16|17.99|18.11|17.94|109
1640702100000|2021-12-28 14:35:00|18.13|17.96|17.79|17.62|18.13|17.96|17.7|17.53|138
1640702400000|2021-12-28 14:40:00|17.78|17.61|17.97|17.8|17.97|17.8|17.75|17.58|138
1640702700000|2021-12-28 14:45:00|17.96|17.79|18.03|17.86|18.05|17.88|17.96|17.79|77
1640703000000|2021-12-28 14:50:00|18.02|17.85|18.02|17.85|18.03|17.86|17.95|17.78|77
1640703300000|2021-12-28 14:55:00|18.03|17.86|18.03|17.86|18.05|17.88|18.02|17.85|40
1640703600000|2021-12-28 15:00:00|18.02|17.85|18.1|17.93|18.11|17.94|18.01|17.84|67
1640703900000|2021-12-28 15:05:00|18.11|17.94|18.03|17.86|18.11|17.94|18.03|17.86|43
1640704200000|2021-12-28 15:10:00|18.04|17.87|18.01|17.84|18.04|17.87|17.98|17.81|48
1640704500000|2021-12-28 15:15:00|18|17.83|17.94|17.77|18.01|17.84|17.94|17.77|53
1640704800000|2021-12-28 15:20:00|17.93|17.76|17.96|17.79|17.98|17.81|17.92|17.75|44
1640705100000|2021-12-28 15:25:00|17.97|17.8|18.02|17.85|18.02|17.85|17.96|17.79|42
1640705400000|2021-12-28 15:30:00|18.01|17.84|18.01|17.84|18.04|17.87|18|17.83|23
1640705700000|2021-12-28 15:35:00|18.02|17.85|18.01|17.84|18.03|17.86|18|17.83|12
1640706000000|2021-12-28 15:40:00|18|17.83|17.95|17.78|18.02|17.85|17.95|17.78|34
1640706300000|2021-12-28 15:45:00|17.96|17.79|17.96|17.79|17.98|17.81|17.95|17.78|43
1640706600000|2021-12-28 15:50:00|17.97|17.8|17.95|17.78|17.98|17.81|17.94|17.77|47
1640706900000|2021-12-28 15:55:00|17.96|17.79|17.93|17.76|17.96|17.79|17.93|17.76|32
1640707200000|2021-12-28 16:00:00|17.92|17.75|17.88|17.71|17.97|17.8|17.86|17.69|75
1640707500000|2021-12-28 16:05:00|17.87|17.7|17.8|17.63|17.9|17.73|17.8|17.63|62
1640707800000|2021-12-28 16:10:00|17.81|17.64|17.79|17.62|17.85|17.68|17.76|17.59|51
1640708100000|2021-12-28 16:15:00|17.8|17.63|17.79|17.62|17.84|17.67|17.79|17.62|64
1640708400000|2021-12-28 16:20:00|17.8|17.63|17.69|17.52|17.8|17.63|17.67|17.5|64
1640708700000|2021-12-28 16:25:00|17.7|17.53|17.63|17.46|17.72|17.55|17.6|17.43|84
1640709000000|2021-12-28 16:30:00|17.64|17.47|17.78|17.61|17.79|17.62|17.64|17.47|50
1640709300000|2021-12-28 16:35:00|17.77|17.6|17.79|17.62|17.8|17.63|17.74|17.57|56
1640709600000|2021-12-28 16:40:00|17.8|17.63|17.79|17.62|17.8|17.63|17.77|17.6|34
1640709900000|2021-12-28 16:45:00|17.78|17.61|17.83|17.66|17.83|17.66|17.76|17.59|34
1640710200000|2021-12-28 16:50:00|17.84|17.67|17.86|17.69|17.87|17.7|17.83|17.66|39
1640710500000|2021-12-28 16:55:00|17.85|17.68|17.95|17.78|17.96|17.79|17.85|17.68|35
1640710800000|2021-12-28 17:00:00|17.94|17.77|17.89|17.72|17.94|17.77|17.88|17.71|38
1640711100000|2021-12-28 17:05:00|17.88|17.71|17.81|17.64|17.88|17.71|17.79|17.62|18
1640711400000|2021-12-28 17:10:00|17.8|17.63|17.68|17.51|17.81|17.64|17.66|17.49|57
1640711700000|2021-12-28 17:15:00|17.67|17.5|17.62|17.45|17.7|17.53|17.62|17.45|34
1640712000000|2021-12-28 17:20:00|17.63|17.46|17.66|17.49|17.67|17.5|17.61|17.44|49
1640712300000|2021-12-28 17:25:00|17.67|17.5|17.59|17.42|17.69|17.52|17.59|17.42|47
1640712600000|2021-12-28 17:30:00|17.6|17.43|17.43|17.26|17.6|17.43|17.43|17.26|90
1640712900000|2021-12-28 17:35:00|17.44|17.27|17.39|17.22|17.48|17.31|17.31|17.14|100
1640713200000|2021-12-28 17:40:00|17.38|17.21|17.42|17.25|17.44|17.27|17.36|17.19|39
1640713500000|2021-12-28 17:45:00|17.43|17.26|17.41|17.24|17.48|17.31|17.41|17.24|53
1640713800000|2021-12-28 17:50:00|17.42|17.25|17.51|17.34|17.51|17.34|17.42|17.25|42
1640714100000|2021-12-28 17:55:00|17.52|17.35|17.59|17.42|17.59|17.42|17.52|17.35|31
1640714400000|2021-12-28 18:00:00|17.58|17.41|17.51|17.34|17.59|17.42|17.51|17.34|44
1640714700000|2021-12-28 18:05:00|17.52|17.35|17.45|17.28|17.55|17.38|17.43|17.26|48
1640715000000|2021-12-28 18:10:00|17.46|17.29|17.51|17.34|17.53|17.36|17.45|17.28|54
1640715300000|2021-12-28 18:15:00|17.52|17.35|17.56|17.39|17.59|17.42|17.5|17.33|33
1640715600000|2021-12-28 18:20:00|17.57|17.4|17.54|17.37|17.57|17.4|17.52|17.35|47
1640715900000|2021-12-28 18:25:00|17.55|17.38|17.59|17.42|17.6|17.43|17.54|17.37|59
1640716200000|2021-12-28 18:30:00|17.6|17.43|17.63|17.46|17.64|17.47|17.59|17.42|34
1640716500000|2021-12-28 18:35:00|17.64|17.47|17.62|17.45|17.64|17.47|17.6|17.43|39
1640716800000|2021-12-28 18:40:00|17.63|17.46|17.65|17.48|17.66|17.49|17.6|17.43|29
1640717100000|2021-12-28 18:45:00|17.64|17.47|17.58|17.41|17.65|17.48|17.58|17.41|55
1640717400000|2021-12-28 18:50:00|17.59|17.42|17.56|17.39|17.59|17.42|17.54|17.37|50
1640717700000|2021-12-28 18:55:00|17.55|17.38|17.62|17.45|17.63|17.46|17.55|17.38|56
1640718000000|2021-12-28 19:00:00|17.61|17.44|17.49|17.32|17.61|17.44|17.48|17.31|45
1640718300000|2021-12-28 19:05:00|17.5|17.33|17.39|17.22|17.51|17.34|17.39|17.22|61
1640718600000|2021-12-28 19:10:00|17.4|17.23|17.46|17.29|17.5|17.33|17.39|17.22|56
1640718900000|2021-12-28 19:15:00|17.47|17.3|17.42|17.25|17.49|17.32|17.42|17.25|36
1640719200000|2021-12-28 19:20:00|17.41|17.24|17.53|17.36|17.53|17.36|17.41|17.24|37
1640719500000|2021-12-28 19:25:00|17.54|17.37|17.49|17.32|17.55|17.38|17.49|17.32|28
1640719800000|2021-12-28 19:30:00|17.48|17.31|17.54|17.37|17.56|17.39|17.47|17.3|36
1640720100000|2021-12-28 19:35:00|17.55|17.38|17.55|17.38|17.56|17.39|17.52|17.35|23
1640720400000|2021-12-28 19:40:00|17.56|17.39|17.58|17.41|17.6|17.43|17.55|17.38|25
1640720700000|2021-12-28 19:45:00|17.59|17.42|17.63|17.46|17.63|17.46|17.57|17.4|35
1640721000000|2021-12-28 19:50:00|17.62|17.45|17.62|17.45|17.63|17.46|17.61|17.44|41
1640721300000|2021-12-28 19:55:00|17.61|17.44|17.62|17.45|17.64|17.47|17.59|17.42|40
1640721600000|2021-12-28 20:00:00|17.61|17.44|17.57|17.4|17.61|17.44|17.55|17.38|35
1640721900000|2021-12-28 20:05:00|17.58|17.41|17.61|17.44|17.61|17.44|17.55|17.38|36
1640722200000|2021-12-28 20:10:00|17.6|17.43|17.66|17.49|17.66|17.49|17.58|17.41|22
1640722500000|2021-12-28 20:15:00|17.65|17.48|17.71|17.54|17.71|17.54|17.65|17.48|37
1640722800000|2021-12-28 20:20:00|17.7|17.53|17.7|17.53|17.73|17.56|17.69|17.52|59
1640723100000|2021-12-28 20:25:00|17.71|17.54|17.71|17.54|17.72|17.55|17.69|17.52|35
1640723400000|2021-12-28 20:30:00|17.7|17.53|17.7|17.53|17.72|17.55|17.7|17.53|33
1640723700000|2021-12-28 20:35:00|17.71|17.54|17.72|17.55|17.74|17.57|17.71|17.54|36
1640724000000|2021-12-28 20:40:00|17.71|17.54|17.76|17.59|17.76|17.59|17.71|17.54|24
1640724300000|2021-12-28 20:45:00|17.75|17.58|17.74|17.57|17.77|17.6|17.73|17.56|26
1640724600000|2021-12-28 20:50:00|17.73|17.56|17.7|17.53|17.73|17.56|17.69|17.52|44
1640724900000|2021-12-28 20:55:00|17.71|17.54|17.7|17.53|17.72|17.55|17.66|17.49|29
1640725200000|2021-12-28 21:00:00|17.71|17.54|17.66|17.49|17.71|17.54|17.65|17.48|38
1640725500000|2021-12-28 21:05:00|17.67|17.5|17.67|17.5|17.7|17.53|17.66|17.49|21
1640725800000|2021-12-28 21:10:00|17.68|17.51|17.67|17.5|17.7|17.53|17.66|17.49|42
1640726100000|2021-12-28 21:15:00|17.68|17.51|17.71|17.54|17.71|17.54|17.67|17.5|36
1640726400000|2021-12-28 21:20:00|17.7|17.53|17.66|17.49|17.72|17.55|17.66|17.49|21
1640726700000|2021-12-28 21:25:00|17.65|17.48|17.65|17.48|17.67|17.5|17.63|17.46|23
1640727000000|2021-12-28 21:30:00|17.64|17.47|17.64|17.47|17.68|17.51|17.64|17.47|23
1640727300000|2021-12-28 21:35:00|17.65|17.48|17.63|17.46|17.65|17.48|17.63|17.46|27
1640727600000|2021-12-28 21:40:00|17.62|17.45|17.57|17.4|17.63|17.46|17.57|17.4|12
1640727900000|2021-12-28 21:45:00|17.58|17.41|17.51|17.34|17.58|17.41|17.51|17.34|32
1640728200000|2021-12-28 21:50:00|17.52|17.35|17.53|17.36|17.56|17.39|17.51|17.34|56
1640728500000|2021-12-28 21:55:00|17.54|17.37|17.53|17.36|17.56|17.39|17.53|17.36|38
1640728800000|2021-12-28 22:00:00|17.54|17.37|17.57|17.4|17.58|17.41|17.54|17.37|14
1640729100000|2021-12-28 22:05:00|17.58|17.41|17.58|17.41|17.59|17.42|17.57|17.4|21
1640729400000|2021-12-28 22:10:00|17.59|17.42|17.5|17.33|17.59|17.42|17.49|17.32|36
1640729700000|2021-12-28 22:15:00|17.51|17.34|17.57|17.4|17.57|17.4|17.51|17.34|21
1640730000000|2021-12-28 22:20:00|17.56|17.39|17.54|17.37|17.58|17.41|17.53|17.36|39
1640730300000|2021-12-28 22:25:00|17.53|17.36|17.5|17.33|17.54|17.37|17.5|17.33|26
1640730600000|2021-12-28 22:30:00|17.51|17.34|17.5|17.33|17.51|17.34|17.5|17.33|20
1640730900000|2021-12-28 22:35:00|17.51|17.34|17.44|17.27|17.51|17.34|17.43|17.26|32
1640731200000|2021-12-28 22:40:00|17.43|17.26|17.44|17.27|17.45|17.28|17.41|17.24|20
1640731500000|2021-12-28 22:45:00|17.45|17.28|17.49|17.32|17.49|17.32|17.45|17.28|19
1640731800000|2021-12-28 22:50:00|17.5|17.33|17.49|17.32|17.53|17.36|17.49|17.32|50
1640732100000|2021-12-28 22:55:00|17.48|17.31|17.49|17.32|17.5|17.33|17.44|17.27|48
1640732400000|2021-12-28 23:00:00|17.5|17.33|17.46|17.29|17.51|17.34|17.45|17.28|18
1640732700000|2021-12-28 23:05:00|17.47|17.3|17.51|17.34|17.52|17.35|17.45|17.28|23
1640733000000|2021-12-28 23:10:00|17.5|17.33|17.51|17.34|17.52|17.35|17.49|17.32|30
1640733300000|2021-12-28 23:15:00|17.52|17.35|17.54|17.37|17.55|17.38|17.52|17.35|43
1640733600000|2021-12-28 23:20:00|17.55|17.38|17.55|17.38|17.55|17.38|17.53|17.36|43
1640733900000|2021-12-28 23:25:00|17.54|17.37|17.55|17.38|17.55|17.38|17.54|17.37|42
1640734200000|2021-12-28 23:30:00|17.54|17.37|17.55|17.38|17.61|17.44|17.54|17.37|34
1640734500000|2021-12-28 23:35:00|17.56|17.39|17.58|17.41|17.58|17.41|17.56|17.39|29
1640734800000|2021-12-28 23:40:00|17.57|17.4|17.57|17.4|17.58|17.41|17.56|17.39|35
1640735100000|2021-12-28 23:45:00|17.56|17.39|17.54|17.37|17.57|17.4|17.53|17.36|17
1640735400000|2021-12-28 23:50:00|17.55|17.38|17.5|17.33|17.55|17.38|17.49|17.32|38
1640735700000|2021-12-28 23:55:00|17.49|17.32|17.47|17.3|17.51|17.34|17.46|17.29|23
1640736000000|2021-12-29 00:00:00|17.48|17.31|17.46|17.29|17.55|17.38|17.46|17.29|61
1640736300000|2021-12-29 00:05:00|17.47|17.3|17.56|17.39|17.56|17.39|17.47|17.3|72
1640736600000|2021-12-29 00:10:00|17.57|17.4|17.62|17.45|17.64|17.47|17.57|17.4|54
1640736900000|2021-12-29 00:15:00|17.63|17.46|17.63|17.46|17.63|17.46|17.59|17.42|47
1640737200000|2021-12-29 00:20:00|17.62|17.45|17.62|17.45|17.64|17.47|17.62|17.45|41
1640737500000|2021-12-29 00:25:00|17.61|17.44|17.6|17.43|17.62|17.45|17.59|17.42|24
1640737800000|2021-12-29 00:30:00|17.59|17.42|17.55|17.38|17.59|17.42|17.54|17.37|25
1640738100000|2021-12-29 00:35:00|17.56|17.39|17.49|17.32|17.56|17.39|17.49|17.32|40
1640738400000|2021-12-29 00:40:00|17.48|17.31|17.52|17.35|17.53|17.36|17.47|17.3|45
1640738700000|2021-12-29 00:45:00|17.53|17.36|17.58|17.41|17.6|17.43|17.52|17.35|30
1640739000000|2021-12-29 00:50:00|17.59|17.42|17.6|17.43|17.6|17.43|17.57|17.4|26
1640739300000|2021-12-29 00:55:00|17.59|17.42|17.62|17.45|17.62|17.45|17.59|17.42|24
1640739600000|2021-12-29 01:00:00|17.63|17.46|17.65|17.48|17.65|17.48|17.62|17.45|61
1640739900000|2021-12-29 01:05:00|17.64|17.47|17.68|17.51|17.7|17.53|17.64|17.47|45
1640740200000|2021-12-29 01:10:00|17.67|17.5|17.69|17.52|17.69|17.52|17.66|17.49|45
1640740500000|2021-12-29 01:15:00|17.68|17.51|17.68|17.51|17.7|17.53|17.66|17.49|27
1640740800000|2021-12-29 01:20:00|17.69|17.52|17.7|17.53|17.72|17.55|17.69|17.52|46
1640741100000|2021-12-29 01:25:00|17.69|17.52|17.64|17.47|17.69|17.52|17.64|17.47|26
1640741400000|2021-12-29 01:30:00|17.65|17.48|17.63|17.46|17.66|17.49|17.61|17.44|51
1640741700000|2021-12-29 01:35:00|17.64|17.47|17.61|17.44|17.64|17.47|17.6|17.43|18
1640742000000|2021-12-29 01:40:00|17.62|17.45|17.68|17.51|17.68|17.51|17.62|17.45|25
1640742300000|2021-12-29 01:45:00|17.67|17.5|17.68|17.51|17.7|17.53|17.66|17.49|28
1640742600000|2021-12-29 01:50:00|17.69|17.52|17.69|17.52|17.7|17.53|17.68|17.51|13
1640742900000|2021-12-29 01:55:00|17.7|17.53|17.65|17.48|17.7|17.53|17.63|17.46|28
1640743200000|2021-12-29 02:00:00|17.64|17.47|17.68|17.51|17.68|17.51|17.63|17.46|21
1640743500000|2021-12-29 02:05:00|17.67|17.5|17.69|17.52|17.69|17.52|17.66|17.49|11
1640744100000|2021-12-29 02:15:00|17.7|17.53|17.71|17.54|17.72|17.55|17.69|17.52|20
1640744400000|2021-12-29 02:20:00|17.7|17.53|17.71|17.54|17.72|17.55|17.69|17.52|36
1640744700000|2021-12-29 02:25:00|17.72|17.55|17.69|17.52|17.72|17.55|17.69|17.52|28
1640745000000|2021-12-29 02:30:00|17.7|17.53|17.69|17.52|17.7|17.53|17.68|17.51|44
1640745300000|2021-12-29 02:35:00|17.7|17.53|17.68|17.51|17.7|17.53|17.67|17.5|13
1640745600000|2021-12-29 02:40:00|17.67|17.5|17.68|17.51|17.69|17.52|17.67|17.5|16
1640745900000|2021-12-29 02:45:00|17.69|17.52|17.69|17.52|17.71|17.54|17.69|17.52|63
1640746200000|2021-12-29 02:50:00|17.7|17.53|17.73|17.56|17.73|17.56|17.7|17.53|18
1640746500000|2021-12-29 02:55:00|17.72|17.55|17.74|17.57|17.75|17.58|17.72|17.55|17
1640746800000|2021-12-29 03:00:00|17.73|17.56|17.78|17.61|17.79|17.62|17.73|17.56|40
1640747100000|2021-12-29 03:05:00|17.79|17.62|17.81|17.64|17.82|17.65|17.78|17.61|43
1640747400000|2021-12-29 03:10:00|17.8|17.63|17.8|17.63|17.82|17.65|17.79|17.62|37
1640747700000|2021-12-29 03:15:00|17.81|17.64|17.79|17.62|17.81|17.64|17.78|17.61|25
1640748000000|2021-12-29 03:20:00|17.78|17.61|17.79|17.62|17.8|17.63|17.77|17.6|20
1640748300000|2021-12-29 03:25:00|17.8|17.63|17.76|17.59|17.81|17.64|17.75|17.58|35
1640748600000|2021-12-29 03:30:00|17.75|17.58|17.76|17.59|17.78|17.61|17.75|17.58|40
1640748900000|2021-12-29 03:35:00|17.77|17.6|17.76|17.59|17.79|17.62|17.76|17.59|26
1640749200000|2021-12-29 03:40:00|17.77|17.6|17.76|17.59|17.77|17.6|17.76|17.59|6
1640749500000|2021-12-29 03:45:00|17.77|17.6|17.75|17.58|17.77|17.6|17.75|17.58|9
1640749800000|2021-12-29 03:50:00|17.76|17.59|17.77|17.6|17.78|17.61|17.75|17.58|32
1640750100000|2021-12-29 03:55:00|17.76|17.59|17.76|17.59|17.77|17.6|17.75|17.58|21
1640750400000|2021-12-29 04:00:00|17.77|17.6|17.77|17.6|17.78|17.61|17.76|17.59|17
1640750700000|2021-12-29 04:05:00|17.76|17.59|17.76|17.59|17.76|17.59|17.75|17.58|7
1640751000000|2021-12-29 04:10:00|17.77|17.6|17.73|17.56|17.77|17.6|17.72|17.55|17
1640751300000|2021-12-29 04:15:00|17.72|17.55|17.71|17.54|17.73|17.56|17.7|17.53|16
1640751600000|2021-12-29 04:20:00|17.7|17.53|17.7|17.53|17.7|17.53|17.7|17.53|1
1640751900000|2021-12-29 04:25:00|17.69|17.52|17.69|17.52|17.69|17.52|17.67|17.5|11
1640752200000|2021-12-29 04:30:00|17.68|17.51|17.69|17.52|17.69|17.52|17.67|17.5|28
1640752500000|2021-12-29 04:35:00|17.7|17.53|17.69|17.52|17.72|17.55|17.69|17.52|34
1640752800000|2021-12-29 04:40:00|17.7|17.53|17.71|17.54|17.71|17.54|17.69|17.52|22
1640753100000|2021-12-29 04:45:00|17.7|17.53|17.68|17.51|17.7|17.53|17.67|17.5|17
1640753400000|2021-12-29 04:50:00|17.69|17.52|17.67|17.5|17.69|17.52|17.67|17.5|3
1640753700000|2021-12-29 04:55:00|17.66|17.49|17.65|17.48|17.67|17.5|17.65|17.48|12
1640754000000|2021-12-29 05:00:00|17.66|17.49|17.66|17.49|17.67|17.5|17.65|17.48|41
1640754300000|2021-12-29 05:05:00|17.67|17.5|17.67|17.5|17.68|17.51|17.66|17.49|49
1640754600000|2021-12-29 05:10:00|17.68|17.51|17.68|17.51|17.69|17.52|17.67|17.5|47
1640754900000|2021-12-29 05:15:00|17.69|17.52|17.69|17.52|17.7|17.53|17.68|17.51|41
1640755200000|2021-12-29 05:20:00|17.7|17.53|17.68|17.51|17.7|17.53|17.67|17.5|23
1640755500000|2021-12-29 05:25:00|17.69|17.52|17.63|17.46|17.69|17.52|17.62|17.45|43
1640755800000|2021-12-29 05:30:00|17.62|17.45|17.63|17.46|17.64|17.47|17.62|17.45|26
1640756100000|2021-12-29 05:35:00|17.62|17.45|17.61|17.44|17.63|17.46|17.61|17.44|46
1640756400000|2021-12-29 05:40:00|17.62|17.45|17.57|17.4|17.62|17.45|17.57|17.4|36
1640756700000|2021-12-29 05:45:00|17.58|17.41|17.59|17.42|17.6|17.43|17.57|17.4|16
1640757000000|2021-12-29 05:50:00|17.6|17.43|17.62|17.45|17.62|17.45|17.59|17.42|21
1640757300000|2021-12-29 05:55:00|17.61|17.44|17.61|17.44|17.62|17.45|17.6|17.43|35
1640757600000|2021-12-29 06:00:00|17.6|17.43|17.62|17.45|17.63|17.46|17.59|17.42|71
1640757900000|2021-12-29 06:05:00|17.61|17.44|17.64|17.47|17.64|17.47|17.61|17.44|24
1640758200000|2021-12-29 06:10:00|17.63|17.46|17.64|17.47|17.64|17.47|17.63|17.46|26
1640758500000|2021-12-29 06:15:00|17.65|17.48|17.71|17.54|17.73|17.56|17.65|17.48|97
1640758800000|2021-12-29 06:20:00|17.72|17.55|17.71|17.54|17.73|17.56|17.71|17.54|18
1640759100000|2021-12-29 06:25:00|17.72|17.55|17.71|17.54|17.72|17.55|17.71|17.54|2
1640759400000|2021-12-29 06:30:00|17.7|17.53|17.7|17.53|17.71|17.54|17.68|17.51|35
1640759700000|2021-12-29 06:35:00|17.69|17.52|17.69|17.52|17.7|17.53|17.68|17.51|19
1640760000000|2021-12-29 06:40:00|17.68|17.51|17.66|17.49|17.68|17.51|17.65|17.48|15
1640760300000|2021-12-29 06:45:00|17.65|17.48|17.62|17.45|17.65|17.48|17.61|17.44|18
1640760600000|2021-12-29 06:50:00|17.63|17.46|17.62|17.45|17.63|17.46|17.61|17.44|26
1640760900000|2021-12-29 06:55:00|17.63|17.46|17.66|17.49|17.66|17.49|17.62|17.45|40
1640761200000|2021-12-29 07:00:00|17.67|17.5|17.67|17.5|17.67|17.5|17.66|17.49|9
1640761500000|2021-12-29 07:05:00|17.66|17.49|17.64|17.47|17.68|17.51|17.64|17.47|25
1640761800000|2021-12-29 07:10:00|17.65|17.48|17.59|17.42|17.65|17.48|17.59|17.42|25
1640762100000|2021-12-29 07:15:00|17.6|17.43|17.61|17.44|17.62|17.45|17.59|17.42|52
1640762400000|2021-12-29 07:20:00|17.6|17.43|17.58|17.41|17.61|17.44|17.58|17.41|21
1640762700000|2021-12-29 07:25:00|17.59|17.42|17.6|17.43|17.6|17.43|17.58|17.41|36
1640763000000|2021-12-29 07:30:00|17.59|17.42|17.6|17.43|17.62|17.45|17.59|17.42|30
1640763300000|2021-12-29 07:35:00|17.61|17.44|17.62|17.45|17.63|17.46|17.61|17.44|24
1640763600000|2021-12-29 07:40:00|17.63|17.46|17.62|17.45|17.64|17.47|17.62|17.45|24
1640763900000|2021-12-29 07:45:00|17.63|17.46|17.57|17.4|17.63|17.46|17.57|17.4|37
1640764200000|2021-12-29 07:50:00|17.56|17.39|17.58|17.41|17.59|17.42|17.56|17.39|23
1640764500000|2021-12-29 07:55:00|17.59|17.42|17.6|17.43|17.6|17.43|17.57|17.4|50
1640764800000|2021-12-29 08:00:00|17.61|17.44|17.66|17.49|17.66|17.49|17.59|17.42|62
1640765100000|2021-12-29 08:05:00|17.67|17.5|17.66|17.49|17.67|17.5|17.66|17.49|16
1640765400000|2021-12-29 08:10:00|17.65|17.48|17.68|17.51|17.69|17.52|17.65|17.48|18
1640765700000|2021-12-29 08:15:00|17.69|17.52|17.68|17.51|17.69|17.52|17.67|17.5|24
1640766000000|2021-12-29 08:20:00|17.67|17.5|17.67|17.5|17.67|17.5|17.65|17.48|23
1640766300000|2021-12-29 08:25:00|17.66|17.49|17.65|17.48|17.66|17.49|17.64|17.47|12
1640766600000|2021-12-29 08:30:00|17.66|17.49|17.68|17.51|17.68|17.51|17.65|17.48|51
1640766900000|2021-12-29 08:35:00|17.69|17.52|17.69|17.52|17.69|17.52|17.68|17.51|35
1640767200000|2021-12-29 08:40:00|17.68|17.51|17.71|17.54|17.72|17.55|17.68|17.51|56
1640767500000|2021-12-29 08:45:00|17.7|17.53|17.74|17.57|17.76|17.59|17.7|17.53|63
1640767800000|2021-12-29 08:50:00|17.73|17.56|17.73|17.56|17.73|17.56|17.72|17.55|7
1640768100000|2021-12-29 08:55:00|17.74|17.57|17.72|17.55|17.76|17.59|17.71|17.54|39
1640768400000|2021-12-29 09:00:00|17.71|17.54|17.75|17.58|17.75|17.58|17.7|17.53|45
1640768700000|2021-12-29 09:05:00|17.74|17.57|17.76|17.59|17.76|17.59|17.73|17.56|39
1640769000000|2021-12-29 09:10:00|17.77|17.6|17.74|17.57|17.78|17.61|17.74|17.57|30
1640769300000|2021-12-29 09:15:00|17.75|17.58|17.63|17.46|17.76|17.59|17.63|17.46|74
1640769600000|2021-12-29 09:20:00|17.64|17.47|17.61|17.44|17.65|17.48|17.6|17.43|42
1640769900000|2021-12-29 09:25:00|17.62|17.45|17.58|17.41|17.62|17.45|17.57|17.4|53
1640770200000|2021-12-29 09:30:00|17.59|17.42|17.63|17.46|17.66|17.49|17.58|17.41|69
1640770500000|2021-12-29 09:35:00|17.64|17.47|17.67|17.5|17.68|17.51|17.63|17.46|46
1640770800000|2021-12-29 09:40:00|17.66|17.49|17.67|17.5|17.69|17.52|17.65|17.48|70
1640771100000|2021-12-29 09:45:00|17.68|17.51|17.72|17.55|17.73|17.56|17.67|17.5|51
1640771400000|2021-12-29 09:50:00|17.73|17.56|17.79|17.62|17.79|17.62|17.73|17.56|93
1640771700000|2021-12-29 09:55:00|17.78|17.61|17.74|17.57|17.8|17.63|17.74|17.57|23
1640772000000|2021-12-29 10:00:00|17.73|17.56|17.7|17.53|17.74|17.57|17.69|17.52|66
1640772300000|2021-12-29 10:05:00|17.71|17.54|17.73|17.56|17.74|17.57|17.7|17.53|51
1640772600000|2021-12-29 10:10:00|17.72|17.55|17.73|17.56|17.74|17.57|17.72|17.55|24
1640772900000|2021-12-29 10:15:00|17.74|17.57|17.7|17.53|17.74|17.57|17.7|17.53|25
1640773200000|2021-12-29 10:20:00|17.69|17.52|17.51|17.34|17.7|17.53|17.43|17.26|77
1640773500000|2021-12-29 10:25:00|17.52|17.35|17.48|17.31|17.52|17.35|17.47|17.3|19
1640773800000|2021-12-29 10:30:00|17.49|17.32|17.47|17.3|17.5|17.33|17.47|17.3|39
1640774100000|2021-12-29 10:35:00|17.48|17.31|17.31|17.14|17.48|17.31|17.29|17.12|82
1640774400000|2021-12-29 10:40:00|17.32|17.15|17.37|17.2|17.4|17.23|17.3|17.13|41
1640774700000|2021-12-29 10:45:00|17.38|17.21|17.4|17.23|17.4|17.23|17.38|17.21|35
1640775000000|2021-12-29 10:50:00|17.39|17.22|17.39|17.22|17.4|17.23|17.37|17.2|29
1640775300000|2021-12-29 10:55:00|17.38|17.21|17.38|17.21|17.41|17.24|17.37|17.2|27
1640775600000|2021-12-29 11:00:00|17.37|17.2|17.4|17.23|17.42|17.25|17.37|17.2|14
1640775900000|2021-12-29 11:05:00|17.41|17.24|17.39|17.22|17.41|17.24|17.39|17.22|7
1640776200000|2021-12-29 11:10:00|17.38|17.21|17.37|17.2|17.4|17.23|17.36|17.19|28
1640776500000|2021-12-29 11:15:00|17.36|17.19|17.31|17.14|17.37|17.2|17.31|17.14|24
1640776800000|2021-12-29 11:20:00|17.3|17.13|17.34|17.17|17.35|17.18|17.28|17.11|37
1640777100000|2021-12-29 11:25:00|17.33|17.16|17.31|17.14|17.33|17.16|17.3|17.13|25
1640777400000|2021-12-29 11:30:00|17.3|17.13|17.33|17.16|17.34|17.17|17.3|17.13|58
1640777700000|2021-12-29 11:35:00|17.34|17.17|17.33|17.16|17.35|17.18|17.31|17.14|24
1640778000000|2021-12-29 11:40:00|17.32|17.15|17.33|17.16|17.33|17.16|17.29|17.12|16
1640778300000|2021-12-29 11:45:00|17.34|17.17|17.33|17.16|17.36|17.19|17.33|17.16|16
1640778600000|2021-12-29 11:50:00|17.32|17.15|17.33|17.16|17.34|17.17|17.29|17.12|44
1640778900000|2021-12-29 11:55:00|17.34|17.17|17.39|17.22|17.4|17.23|17.34|17.17|22
1640779200000|2021-12-29 12:00:00|17.38|17.21|17.36|17.19|17.4|17.23|17.36|17.19|43
1640779500000|2021-12-29 12:05:00|17.37|17.2|17.22|17.05|17.38|17.21|17.14|16.97|110
1640779800000|2021-12-29 12:10:00|17.23|17.06|17.09|16.92|17.23|17.06|17.07|16.9|94
1640780100000|2021-12-29 12:15:00|17.1|16.93|17.1|16.93|17.13|16.96|16.97|16.8|110
1640780400000|2021-12-29 12:20:00|17.11|16.94|17.05|16.88|17.12|16.95|17.03|16.86|81
1640780700000|2021-12-29 12:25:00|17.06|16.89|17.04|16.87|17.06|16.89|16.99|16.82|83
1640781000000|2021-12-29 12:30:00|17.06|16.89|17.06|16.89|17.08|16.91|17.02|16.85|73
1640781300000|2021-12-29 12:35:00|17.07|16.9|17.09|16.92|17.11|16.94|17.06|16.89|27
1640781600000|2021-12-29 12:40:00|17.08|16.91|17.09|16.92|17.1|16.93|17.05|16.88|28
1640781900000|2021-12-29 12:45:00|17.1|16.93|17.12|16.95|17.14|16.97|17.1|16.93|43
1640782200000|2021-12-29 12:50:00|17.13|16.96|17.11|16.94|17.14|16.97|17.11|16.94|35
1640782500000|2021-12-29 12:55:00|17.1|16.93|17.07|16.9|17.1|16.93|17.07|16.9|28
1640782800000|2021-12-29 13:00:00|17.06|16.89|17.08|16.91|17.11|16.94|17.05|16.88|59
1640783100000|2021-12-29 13:05:00|17.09|16.92|17.13|16.96|17.14|16.97|17.09|16.92|69
1640783400000|2021-12-29 13:10:00|17.14|16.97|17.11|16.94|17.14|16.97|17.1|16.93|30
1640783700000|2021-12-29 13:15:00|17.12|16.95|17.06|16.89|17.12|16.95|17.05|16.88|35
1640784000000|2021-12-29 13:20:00|17.05|16.88|16.93|16.76|17.06|16.89|16.91|16.74|86
1640784300000|2021-12-29 13:25:00|16.94|16.77|16.87|16.7|16.95|16.78|16.83|16.66|71
1640784600000|2021-12-29 13:30:00|16.88|16.71|16.96|16.79|16.97|16.8|16.86|16.69|70
1640784900000|2021-12-29 13:35:00|16.97|16.8|17|16.83|17|16.83|16.95|16.78|68
1640785200000|2021-12-29 13:40:00|17.01|16.84|17.07|16.9|17.07|16.9|17|16.83|37
1640785500000|2021-12-29 13:45:00|17.08|16.91|17.11|16.94|17.11|16.94|17.07|16.9|36
1640785800000|2021-12-29 13:50:00|17.12|16.95|17.18|17.01|17.19|17.02|17.12|16.95|46
1640786100000|2021-12-29 13:55:00|17.17|17|17.18|17.01|17.23|17.06|17.15|16.98|105
1640786400000|2021-12-29 14:00:00|17.17|17|17.21|17.04|17.23|17.06|17.17|17|71
1640786700000|2021-12-29 14:05:00|17.22|17.05|17.22|17.05|17.25|17.08|17.19|17.02|77
1640787000000|2021-12-29 14:10:00|17.21|17.04|17.17|17|17.22|17.05|17.15|16.98|45
1640787300000|2021-12-29 14:15:00|17.18|17.01|17.14|16.97|17.19|17.02|17.13|16.96|65
1640787600000|2021-12-29 14:20:00|17.15|16.98|17.19|17.02|17.2|17.03|17.12|16.95|51
1640787900000|2021-12-29 14:25:00|17.2|17.03|17.17|17|17.2|17.03|17.17|17|44
1640788200000|2021-12-29 14:30:00|17.18|17.01|17.27|17.1|17.29|17.12|17.18|17.01|58
1640788500000|2021-12-29 14:35:00|17.28|17.11|17.3|17.13|17.32|17.15|17.28|17.11|60
1640788800000|2021-12-29 14:40:00|17.31|17.14|17.3|17.13|17.34|17.17|17.3|17.13|34
1640789100000|2021-12-29 14:45:00|17.31|17.14|17.29|17.12|17.31|17.14|17.26|17.09|29
1640789400000|2021-12-29 14:50:00|17.3|17.13|17.31|17.14|17.32|17.15|17.28|17.11|52
1640789700000|2021-12-29 14:55:00|17.32|17.15|17.33|17.16|17.33|17.16|17.31|17.14|40
1640790000000|2021-12-29 15:00:00|17.34|17.17|17.32|17.15|17.34|17.17|17.31|17.14|21
1640790300000|2021-12-29 15:05:00|17.33|17.16|17.37|17.2|17.38|17.21|17.33|17.16|25
1640790600000|2021-12-29 15:10:00|17.38|17.21|17.33|17.16|17.45|17.28|17.33|17.16|55
1640790900000|2021-12-29 15:15:00|17.32|17.15|17.28|17.11|17.32|17.15|17.27|17.1|53
1640791200000|2021-12-29 15:20:00|17.27|17.1|17.27|17.1|17.3|17.13|17.27|17.1|39
1640791500000|2021-12-29 15:25:00|17.26|17.09|17.28|17.11|17.29|17.12|17.26|17.09|31
1640791800000|2021-12-29 15:30:00|17.27|17.1|17.29|17.12|17.29|17.12|17.26|17.09|31
1640792100000|2021-12-29 15:35:00|17.3|17.13|17.28|17.11|17.3|17.13|17.27|17.1|11
1640792400000|2021-12-29 15:40:00|17.27|17.1|17.28|17.11|17.29|17.12|17.26|17.09|22
1640792700000|2021-12-29 15:45:00|17.29|17.12|17.29|17.12|17.3|17.13|17.28|17.11|29
1640793000000|2021-12-29 15:50:00|17.3|17.13|17.33|17.16|17.35|17.18|17.3|17.13|24
1640793300000|2021-12-29 15:55:00|17.34|17.17|17.35|17.18|17.37|17.2|17.34|17.17|36
1640793600000|2021-12-29 16:00:00|17.36|17.19|17.34|17.17|17.37|17.2|17.31|17.14|53
1640793900000|2021-12-29 16:05:00|17.35|17.18|17.35|17.18|17.36|17.19|17.32|17.15|53
1640794200000|2021-12-29 16:10:00|17.34|17.17|17.32|17.15|17.35|17.18|17.31|17.14|15
1640794500000|2021-12-29 16:15:00|17.33|17.16|17.34|17.17|17.34|17.17|17.32|17.15|4
1640794800000|2021-12-29 16:20:00|17.35|17.18|17.31|17.14|17.35|17.18|17.31|17.14|9
1640795100000|2021-12-29 16:25:00|17.3|17.13|17.28|17.11|17.32|17.15|17.27|17.1|21
1640795400000|2021-12-29 16:30:00|17.27|17.1|17.27|17.1|17.27|17.1|17.24|17.07|25
1640795700000|2021-12-29 16:35:00|17.28|17.11|17.25|17.08|17.28|17.11|17.25|17.08|22
1640796000000|2021-12-29 16:40:00|17.24|17.07|17.26|17.09|17.27|17.1|17.23|17.06|17
1640796300000|2021-12-29 16:45:00|17.27|17.1|17.24|17.07|17.28|17.11|17.22|17.05|28
1640796600000|2021-12-29 16:50:00|17.25|17.08|17.27|17.1|17.27|17.1|17.24|17.07|11
1640796900000|2021-12-29 16:55:00|17.26|17.09|17.27|17.1|17.28|17.11|17.25|17.08|18
1640797200000|2021-12-29 17:00:00|17.26|17.09|17.27|17.1|17.28|17.11|17.25|17.08|14
1640797500000|2021-12-29 17:05:00|17.26|17.09|17.26|17.09|17.26|17.09|17.25|17.08|5
1640797800000|2021-12-29 17:10:00|17.25|17.08|17.23|17.06|17.25|17.08|17.23|17.06|19
1640798100000|2021-12-29 17:15:00|17.24|17.07|17.22|17.05|17.24|17.07|17.22|17.05|9
1640798400000|2021-12-29 17:20:00|17.21|17.04|17.22|17.05|17.22|17.05|17.2|17.03|34
1640798700000|2021-12-29 17:25:00|17.21|17.04|17.21|17.04|17.23|17.06|17.21|17.04|53
1640799000000|2021-12-29 17:30:00|17.22|17.05|17.15|16.98|17.22|17.05|17.15|16.98|36
1640799300000|2021-12-29 17:35:00|17.16|16.99|17.21|17.04|17.22|17.05|17.16|16.99|18
1640799600000|2021-12-29 17:40:00|17.2|17.03|17.23|17.06|17.23|17.06|17.2|17.03|30
1640799900000|2021-12-29 17:45:00|17.22|17.05|17.21|17.04|17.23|17.06|17.21|17.04|10
1640800200000|2021-12-29 17:50:00|17.2|17.03|17.21|17.04|17.21|17.04|17.18|17.01|12
1640800500000|2021-12-29 17:55:00|17.22|17.05|17.21|17.04|17.24|17.07|17.21|17.04|30
1640800800000|2021-12-29 18:00:00|17.22|17.05|17.25|17.08|17.25|17.08|17.22|17.05|16
1640801100000|2021-12-29 18:05:00|17.24|17.07|17.28|17.11|17.28|17.11|17.24|17.07|25
1640801400000|2021-12-29 18:10:00|17.27|17.1|17.26|17.09|17.28|17.11|17.26|17.09|18
1640801700000|2021-12-29 18:15:00|17.27|17.1|17.3|17.13|17.32|17.15|17.26|17.09|29
1640802000000|2021-12-29 18:20:00|17.29|17.12|17.33|17.16|17.33|17.16|17.29|17.12|51
1640802300000|2021-12-29 18:25:00|17.32|17.15|17.34|17.17|17.35|17.18|17.32|17.15|45
1640802600000|2021-12-29 18:30:00|17.33|17.16|17.39|17.22|17.39|17.22|17.33|17.16|55
1640802900000|2021-12-29 18:35:00|17.4|17.23|17.52|17.35|17.58|17.41|17.39|17.22|84
1640803200000|2021-12-29 18:40:00|17.51|17.34|17.4|17.23|17.51|17.34|17.39|17.22|36
1640803500000|2021-12-29 18:45:00|17.39|17.22|17.35|17.18|17.4|17.23|17.34|17.17|61
1640803800000|2021-12-29 18:50:00|17.36|17.19|17.4|17.23|17.41|17.24|17.34|17.17|49
1640804100000|2021-12-29 18:55:00|17.41|17.24|17.47|17.3|17.49|17.32|17.4|17.23|81
1640804400000|2021-12-29 19:00:00|17.46|17.29|17.43|17.26|17.47|17.3|17.41|17.24|34
1640804700000|2021-12-29 19:05:00|17.44|17.27|17.38|17.21|17.44|17.27|17.37|17.2|70
1640805000000|2021-12-29 19:10:00|17.39|17.22|17.36|17.19|17.42|17.25|17.36|17.19|62
1640805300000|2021-12-29 19:15:00|17.37|17.2|17.37|17.2|17.38|17.21|17.35|17.18|29
1640805600000|2021-12-29 19:20:00|17.36|17.19|17.4|17.23|17.41|17.24|17.36|17.19|71
1640805900000|2021-12-29 19:25:00|17.41|17.24|17.44|17.27|17.44|17.27|17.39|17.22|24
1640806200000|2021-12-29 19:30:00|17.43|17.26|17.38|17.21|17.44|17.27|17.38|17.21|26
1640806500000|2021-12-29 19:35:00|17.37|17.2|17.32|17.15|17.37|17.2|17.31|17.14|46
1640806800000|2021-12-29 19:40:00|17.31|17.14|17.29|17.12|17.31|17.14|17.28|17.11|65
1640807100000|2021-12-29 19:45:00|17.28|17.11|17.28|17.11|17.3|17.13|17.25|17.08|67
1640807400000|2021-12-29 19:50:00|17.29|17.12|17.3|17.13|17.31|17.14|17.28|17.11|80
1640807700000|2021-12-29 19:55:00|17.29|17.12|17.28|17.11|17.3|17.13|17.26|17.09|50
1640808000000|2021-12-29 20:00:00|17.27|17.1|17.29|17.12|17.29|17.12|17.27|17.1|45
1640808300000|2021-12-29 20:05:00|17.28|17.11|17.35|17.18|17.36|17.19|17.28|17.11|92
1640808600000|2021-12-29 20:10:00|17.34|17.17|17.32|17.15|17.35|17.18|17.32|17.15|51
1640808900000|2021-12-29 20:15:00|17.33|17.16|17.34|17.17|17.37|17.2|17.33|17.16|18
1640809200000|2021-12-29 20:20:00|17.35|17.18|17.37|17.2|17.37|17.2|17.34|17.17|59
1640809500000|2021-12-29 20:25:00|17.36|17.19|17.4|17.23|17.4|17.23|17.36|17.19|63
1640809800000|2021-12-29 20:30:00|17.41|17.24|17.43|17.26|17.44|17.27|17.4|17.23|83
1640810100000|2021-12-29 20:35:00|17.44|17.27|17.42|17.25|17.44|17.27|17.41|17.24|27
1640810400000|2021-12-29 20:40:00|17.43|17.26|17.37|17.2|17.43|17.26|17.37|17.2|55
1640810700000|2021-12-29 20:45:00|17.38|17.21|17.4|17.23|17.4|17.23|17.36|17.19|39
1640811000000|2021-12-29 20:50:00|17.39|17.22|17.37|17.2|17.4|17.23|17.35|17.18|23
1640811300000|2021-12-29 20:55:00|17.38|17.21|17.35|17.18|17.38|17.21|17.34|17.17|28
1640811600000|2021-12-29 21:00:00|17.36|17.19|17.29|17.12|17.36|17.19|17.28|17.11|32
1640811900000|2021-12-29 21:05:00|17.28|17.11|17.27|17.1|17.31|17.14|17.27|17.1|32
1640812200000|2021-12-29 21:10:00|17.26|17.09|17.24|17.07|17.27|17.1|17.21|17.04|51
1640812500000|2021-12-29 21:15:00|17.23|17.06|17.23|17.06|17.27|17.1|17.23|17.06|39
1640812800000|2021-12-29 21:20:00|17.22|17.05|17.27|17.1|17.28|17.11|17.22|17.05|50
1640813100000|2021-12-29 21:25:00|17.28|17.11|17.27|17.1|17.28|17.11|17.26|17.09|26
1640813400000|2021-12-29 21:30:00|17.26|17.09|17.27|17.1|17.29|17.12|17.26|17.09|26
1640813700000|2021-12-29 21:35:00|17.28|17.11|17.21|17.04|17.28|17.11|17.2|17.03|70
1640814000000|2021-12-29 21:40:00|17.2|17.03|17.21|17.04|17.22|17.05|17.19|17.02|46
1640814300000|2021-12-29 21:45:00|17.22|17.05|17.19|17.02|17.22|17.05|17.19|17.02|32
1640814600000|2021-12-29 21:50:00|17.2|17.03|17.22|17.05|17.23|17.06|17.19|17.02|63
1640814900000|2021-12-29 21:55:00|17.21|17.04|17.22|17.05|17.22|17.05|17.2|17.03|64
1640815200000|2021-12-29 22:00:00|17.21|17.04|17.17|17|17.22|17.05|17.16|16.99|13
1640815500000|2021-12-29 22:05:00|17.18|17.01|17.2|17.03|17.21|17.04|17.17|17|47
1640815800000|2021-12-29 22:10:00|17.21|17.04|17.19|17.02|17.21|17.04|17.16|16.99|35
1640816100000|2021-12-29 22:15:00|17.18|17.01|17.24|17.07|17.25|17.08|17.18|17.01|57
1640816400000|2021-12-29 22:20:00|17.25|17.08|17.3|17.13|17.3|17.13|17.24|17.07|52
1640816700000|2021-12-29 22:25:00|17.29|17.12|17.29|17.12|17.3|17.13|17.28|17.11|53
1640817000000|2021-12-29 22:30:00|17.28|17.11|17.28|17.11|17.29|17.12|17.28|17.11|9
1640817300000|2021-12-29 22:35:00|17.29|17.12|17.31|17.14|17.31|17.14|17.28|17.11|17
1640817600000|2021-12-29 22:40:00|17.32|17.15|17.31|17.14|17.33|17.16|17.3|17.13|8
1640817900000|2021-12-29 22:45:00|17.3|17.13|17.27|17.1|17.31|17.14|17.27|17.1|8
1640818200000|2021-12-29 22:50:00|17.26|17.09|17.22|17.05|17.27|17.1|17.22|17.05|7
1640818500000|2021-12-29 22:55:00|17.21|17.04|17.22|17.05|17.22|17.05|17.2|17.03|14
1640818800000|2021-12-29 23:00:00|17.23|17.06|17.18|17.01|17.26|17.09|17.17|17|51
1640819100000|2021-12-29 23:05:00|17.19|17.02|17.23|17.06|17.23|17.06|17.17|17|55
1640819400000|2021-12-29 23:10:00|17.22|17.05|17.15|16.98|17.22|17.05|17.14|16.97|58
1640819700000|2021-12-29 23:15:00|17.14|16.97|17.1|16.93|17.15|16.98|17.08|16.91|39
1640820000000|2021-12-29 23:20:00|17.11|16.94|16.82|16.65|17.11|16.94|16.77|16.6|224
1640820300000|2021-12-29 23:25:00|16.83|16.66|16.8|16.63|16.88|16.71|16.8|16.63|133
1640820600000|2021-12-29 23:30:00|16.81|16.64|16.85|16.68|16.86|16.69|16.72|16.55|111
1640820900000|2021-12-29 23:35:00|16.84|16.67|16.81|16.64|16.86|16.69|16.8|16.63|64
1640821200000|2021-12-29 23:40:00|16.8|16.63|16.8|16.63|16.83|16.66|16.79|16.62|51
1640821500000|2021-12-29 23:45:00|16.79|16.62|16.87|16.7|16.87|16.7|16.75|16.58|67
1640821800000|2021-12-29 23:50:00|16.88|16.71|16.84|16.67|16.93|16.76|16.84|16.67|44
1640822100000|2021-12-29 23:55:00|16.83|16.66|16.88|16.71|16.89|16.72|16.83|16.66|52
1640822400000|2021-12-30 00:00:00|16.87|16.7|16.86|16.69|16.93|16.76|16.83|16.66|47
1640822700000|2021-12-30 00:05:00|16.87|16.7|16.8|16.63|16.87|16.7|16.78|16.61|52
1640823000000|2021-12-30 00:10:00|16.81|16.64|16.76|16.59|16.82|16.65|16.73|16.56|56
1640823300000|2021-12-30 00:15:00|16.75|16.58|16.66|16.49|16.76|16.59|16.6|16.43|71
1640823600000|2021-12-30 00:20:00|16.67|16.5|16.92|16.75|16.96|16.79|16.62|16.45|89
1640823900000|2021-12-30 00:25:00|16.93|16.76|16.94|16.77|16.98|16.81|16.91|16.74|109
1640824200000|2021-12-30 00:30:00|16.95|16.78|17|16.83|17.02|16.85|16.95|16.78|57
1640824500000|2021-12-30 00:35:00|17.01|16.84|17.05|16.88|17.06|16.89|17|16.83|39
1640824800000|2021-12-30 00:40:00|17.04|16.87|17.01|16.84|17.05|16.88|17.01|16.84|36
1640825100000|2021-12-30 00:45:00|17|16.83|17.04|16.87|17.07|16.9|17|16.83|42
1640825400000|2021-12-30 00:50:00|17.03|16.86|17.02|16.85|17.06|16.89|17.01|16.84|30
1640825700000|2021-12-30 00:55:00|17.01|16.84|17.01|16.84|17.04|16.87|17|16.83|29
1640826000000|2021-12-30 01:00:00|17.02|16.85|16.92|16.75|17.02|16.85|16.9|16.73|40
1640826300000|2021-12-30 01:05:00|16.93|16.76|16.91|16.74|16.93|16.76|16.89|16.72|56
1640826600000|2021-12-30 01:10:00|16.92|16.75|16.98|16.81|16.98|16.81|16.89|16.72|41
1640826900000|2021-12-30 01:15:00|16.97|16.8|16.98|16.81|17|16.83|16.96|16.79|34
1640827200000|2021-12-30 01:20:00|16.99|16.82|16.99|16.82|16.99|16.82|16.95|16.78|43
1640827500000|2021-12-30 01:25:00|16.98|16.81|16.96|16.79|17|16.83|16.96|16.79|45
1640827800000|2021-12-30 01:30:00|16.97|16.8|16.93|16.76|16.97|16.8|16.89|16.72|31
1640828100000|2021-12-30 01:35:00|16.94|16.77|16.97|16.8|16.97|16.8|16.93|16.76|12
1640828400000|2021-12-30 01:40:00|16.96|16.79|17.04|16.87|17.04|16.87|16.96|16.79|17
1640828700000|2021-12-30 01:45:00|17.03|16.86|17.04|16.87|17.05|16.88|17|16.83|30
1640829000000|2021-12-30 01:50:00|17.05|16.88|17.06|16.89|17.09|16.92|17.04|16.87|38
1640829300000|2021-12-30 01:55:00|17.05|16.88|17.02|16.85|17.06|16.89|17.02|16.85|20
1640829600000|2021-12-30 02:00:00|17.01|16.84|16.97|16.8|17.03|16.86|16.97|16.8|17
1640829900000|2021-12-30 02:05:00|16.96|16.79|16.95|16.78|16.97|16.8|16.93|16.76|28
1640830200000|2021-12-30 02:10:00|16.94|16.77|16.91|16.74|16.96|16.79|16.9|16.73|42
1640830500000|2021-12-30 02:15:00|16.92|16.75|16.9|16.73|16.93|16.76|16.9|16.73|27
1640830800000|2021-12-30 02:20:00|16.89|16.72|16.93|16.76|16.94|16.77|16.89|16.72|29
1640831100000|2021-12-30 02:25:00|16.94|16.77|16.96|16.79|16.97|16.8|16.93|16.76|23
1640831400000|2021-12-30 02:30:00|16.97|16.8|16.98|16.81|16.99|16.82|16.94|16.77|26
1640831700000|2021-12-30 02:35:00|16.99|16.82|16.99|16.82|17|16.83|16.98|16.81|23
1640832000000|2021-12-30 02:40:00|17|16.83|17.02|16.85|17.02|16.85|16.99|16.82|17
1640832300000|2021-12-30 02:45:00|17.01|16.84|17|16.83|17.03|16.86|17|16.83|10
1640832600000|2021-12-30 02:50:00|17.01|16.84|17|16.83|17.01|16.84|17|16.83|2
1640832900000|2021-12-30 02:55:00|17.01|16.84|17.01|16.84|17.01|16.84|16.97|16.8|15
1640833200000|2021-12-30 03:00:00|17.02|16.85|17.03|16.86|17.04|16.87|17|16.83|30
1640833500000|2021-12-30 03:05:00|17.04|16.87|17.04|16.87|17.05|16.88|17.03|16.86|21
1640833800000|2021-12-30 03:10:00|17.05|16.88|17.02|16.85|17.05|16.88|17.02|16.85|12
1640834100000|2021-12-30 03:15:00|17.01|16.84|16.96|16.79|17.01|16.84|16.96|16.79|16
1640834400000|2021-12-30 03:20:00|16.97|16.8|16.99|16.82|17|16.83|16.96|16.79|49
1640834700000|2021-12-30 03:25:00|17|16.83|16.95|16.78|17|16.83|16.93|16.76|30
1640835000000|2021-12-30 03:30:00|16.96|16.79|16.99|16.82|17|16.83|16.96|16.79|46
1640835300000|2021-12-30 03:35:00|16.98|16.81|17|16.83|17|16.83|16.97|16.8|23
1640835600000|2021-12-30 03:40:00|17.01|16.84|17.03|16.86|17.03|16.86|16.99|16.82|19
1640835900000|2021-12-30 03:45:00|17.04|16.87|17.04|16.87|17.05|16.88|17.02|16.85|17
1640836200000|2021-12-30 03:50:00|17.03|16.86|17|16.83|17.04|16.87|16.99|16.82|22
1640836500000|2021-12-30 03:55:00|17.01|16.84|16.96|16.79|17.01|16.84|16.95|16.78|28
1640836800000|2021-12-30 04:00:00|16.97|16.8|17.02|16.85|17.03|16.86|16.97|16.8|34
1640837100000|2021-12-30 04:05:00|17.03|16.86|17.06|16.89|17.07|16.9|17.02|16.85|58
1640837400000|2021-12-30 04:10:00|17.07|16.9|17.12|16.95|17.14|16.97|17.06|16.89|42
1640837700000|2021-12-30 04:15:00|17.11|16.94|17.13|16.96|17.13|16.96|17.1|16.93|27
1640838000000|2021-12-30 04:20:00|17.14|16.97|17.09|16.92|17.14|16.97|17.09|16.92|48
1640838300000|2021-12-30 04:25:00|17.1|16.93|17.11|16.94|17.13|16.96|17.09|16.92|34
1640838600000|2021-12-30 04:30:00|17.1|16.93|17.12|16.95|17.12|16.95|17.1|16.93|45
1640838900000|2021-12-30 04:35:00|17.11|16.94|17.09|16.92|17.12|16.95|17.09|16.92|13
1640839200000|2021-12-30 04:40:00|17.1|16.93|17.09|16.92|17.11|16.94|17.09|16.92|20
1640839500000|2021-12-30 04:45:00|17.1|16.93|17.09|16.92|17.1|16.93|17.09|16.92|22
1640839800000|2021-12-30 04:50:00|17.1|16.93|17.1|16.93|17.12|16.95|17.1|16.93|29
1640840100000|2021-12-30 04:55:00|17.11|16.94|17.08|16.91|17.11|16.94|17.07|16.9|22
1640840400000|2021-12-30 05:00:00|17.07|16.9|17.1|16.93|17.1|16.93|17.06|16.89|36
1640840700000|2021-12-30 05:05:00|17.09|16.92|17.07|16.9|17.09|16.92|17.06|16.89|51
1640841000000|2021-12-30 05:10:00|17.06|16.89|17.07|16.9|17.07|16.9|17.05|16.88|34
1640841300000|2021-12-30 05:15:00|17.08|16.91|17.12|16.95|17.12|16.95|17.07|16.9|59
1640841600000|2021-12-30 05:20:00|17.11|16.94|17.12|16.95|17.13|16.96|17.1|16.93|58
1640841900000|2021-12-30 05:25:00|17.11|16.94|17.08|16.91|17.11|16.94|17.08|16.91|18
1640842200000|2021-12-30 05:30:00|17.07|16.9|17.08|16.91|17.08|16.91|17.04|16.87|46
1640842500000|2021-12-30 05:35:00|17.07|16.9|17.07|16.9|17.08|16.91|17.05|16.88|35
1640842800000|2021-12-30 05:40:00|17.06|16.89|17.11|16.94|17.12|16.95|17.06|16.89|22
1640843100000|2021-12-30 05:45:00|17.12|16.95|17.13|16.96|17.13|16.96|17.11|16.94|14
1640843400000|2021-12-30 05:50:00|17.12|16.95|17.1|16.93|17.12|16.95|17.09|16.92|33
1640843700000|2021-12-30 05:55:00|17.09|16.92|17.12|16.95|17.13|16.96|17.09|16.92|22
1640844000000|2021-12-30 06:00:00|17.11|16.94|17.1|16.93|17.12|16.95|17.1|16.93|24
1640844300000|2021-12-30 06:05:00|17.11|16.94|17.08|16.91|17.11|16.94|17.07|16.9|30
1640844600000|2021-12-30 06:10:00|17.09|16.92|17.09|16.92|17.09|16.92|17.08|16.91|23
1640844900000|2021-12-30 06:15:00|17.08|16.91|17.08|16.91|17.09|16.92|17.08|16.91|45
1640845200000|2021-12-30 06:20:00|17.07|16.9|17.1|16.93|17.1|16.93|17.06|16.89|40
1640845500000|2021-12-30 06:25:00|17.09|16.92|17.09|16.92|17.1|16.93|17.06|16.89|35
1640845800000|2021-12-30 06:30:00|17.08|16.91|17.13|16.96|17.14|16.97|17.08|16.91|102
1640846100000|2021-12-30 06:35:00|17.14|16.97|17.16|16.99|17.17|17|17.13|16.96|77
1640846400000|2021-12-30 06:40:00|17.17|17|17.21|17.04|17.22|17.05|17.16|16.99|99
1640846700000|2021-12-30 06:45:00|17.2|17.03|17.28|17.11|17.28|17.11|17.2|17.03|70
1640847000000|2021-12-30 06:50:00|17.27|17.1|17.24|17.07|17.27|17.1|17.23|17.06|42
1640847300000|2021-12-30 06:55:00|17.23|17.06|17.21|17.04|17.25|17.08|17.21|17.04|33
1640847600000|2021-12-30 07:00:00|17.2|17.03|17.24|17.07|17.25|17.08|17.17|17|67
1640847900000|2021-12-30 07:05:00|17.26|17.09|17.26|17.09|17.28|17.11|17.26|17.09|43
1640848200000|2021-12-30 07:10:00|17.27|17.1|17.28|17.11|17.28|17.11|17.26|17.09|42
1640848500000|2021-12-30 07:15:00|17.29|17.12|17.26|17.09|17.29|17.12|17.26|17.09|14
1640848800000|2021-12-30 07:20:00|17.27|17.1|17.26|17.09|17.27|17.1|17.26|17.09|4
1640849100000|2021-12-30 07:25:00|17.27|17.1|17.31|17.14|17.33|17.16|17.27|17.1|43
1640849400000|2021-12-30 07:30:00|17.32|17.15|17.38|17.21|17.38|17.21|17.32|17.15|67
1640849700000|2021-12-30 07:35:00|17.37|17.2|17.43|17.26|17.43|17.26|17.35|17.18|15
1640850000000|2021-12-30 07:40:00|17.42|17.25|17.39|17.22|17.43|17.26|17.36|17.19|43
1640850300000|2021-12-30 07:45:00|17.38|17.21|17.4|17.23|17.42|17.25|17.38|17.21|35
1640850600000|2021-12-30 07:50:00|17.39|17.22|17.4|17.23|17.42|17.25|17.39|17.22|10
1640850900000|2021-12-30 07:55:00|17.41|17.24|17.4|17.23|17.44|17.27|17.39|17.22|30
1640851200000|2021-12-30 08:00:00|17.41|17.24|17.46|17.29|17.46|17.29|17.4|17.23|28
1640851500000|2021-12-30 08:05:00|17.47|17.3|17.41|17.24|17.47|17.3|17.4|17.23|35
1640851800000|2021-12-30 08:10:00|17.42|17.25|17.43|17.26|17.44|17.27|17.41|17.24|16
1640852100000|2021-12-30 08:15:00|17.42|17.25|17.36|17.19|17.42|17.25|17.34|17.17|33
1640852400000|2021-12-30 08:20:00|17.35|17.18|17.32|17.15|17.37|17.2|17.32|17.15|22
1640852700000|2021-12-30 08:25:00|17.33|17.16|17.34|17.17|17.34|17.17|17.31|17.14|28
1640853000000|2021-12-30 08:30:00|17.33|17.16|17.29|17.12|17.33|17.16|17.29|17.12|23
1640853300000|2021-12-30 08:35:00|17.3|17.13|17.26|17.09|17.3|17.13|17.26|17.09|53
1640853600000|2021-12-30 08:40:00|17.27|17.1|17.26|17.09|17.29|17.12|17.26|17.09|68
1640853900000|2021-12-30 08:45:00|17.27|17.1|17.25|17.08|17.27|17.1|17.23|17.06|83
1640854200000|2021-12-30 08:50:00|17.24|17.07|17.24|17.07|17.26|17.09|17.24|17.07|43
1640854500000|2021-12-30 08:55:00|17.23|17.06|17.22|17.05|17.24|17.07|17.2|17.03|26
1640854800000|2021-12-30 09:00:00|17.23|17.06|17.26|17.09|17.27|17.1|17.23|17.06|42
1640855100000|2021-12-30 09:05:00|17.27|17.1|17.28|17.11|17.28|17.11|17.26|17.09|40
1640855400000|2021-12-30 09:10:00|17.29|17.12|17.31|17.14|17.32|17.15|17.28|17.11|11
1640855700000|2021-12-30 09:15:00|17.3|17.13|17.3|17.13|17.31|17.14|17.3|17.13|5
1640856000000|2021-12-30 09:20:00|17.32|17.15|17.33|17.16|17.35|17.18|17.32|17.15|9
1640856300000|2021-12-30 09:25:00|17.32|17.15|17.32|17.15|17.32|17.15|17.31|17.14|3
1640856600000|2021-12-30 09:30:00|17.31|17.14|17.29|17.12|17.31|17.14|17.29|17.12|7
1640856900000|2021-12-30 09:35:00|17.3|17.13|17.32|17.15|17.33|17.16|17.3|17.13|5
1640857200000|2021-12-30 09:40:00|17.31|17.14|17.33|17.16|17.34|17.17|17.31|17.14|21
1640857500000|2021-12-30 09:45:00|17.34|17.17|17.33|17.16|17.37|17.2|17.33|17.16|32
1640857800000|2021-12-30 09:50:00|17.32|17.15|17.27|17.1|17.32|17.15|17.26|17.09|31
1640858100000|2021-12-30 09:55:00|17.26|17.09|17.24|17.07|17.26|17.09|17.23|17.06|33
1640858400000|2021-12-30 10:00:00|17.25|17.08|17.29|17.12|17.29|17.12|17.24|17.07|49
1640858700000|2021-12-30 10:05:00|17.28|17.11|17.3|17.13|17.31|17.14|17.28|17.11|51
1640859000000|2021-12-30 10:10:00|17.29|17.12|17.3|17.13|17.31|17.14|17.29|17.12|6
1640859300000|2021-12-30 10:15:00|17.31|17.14|17.29|17.12|17.32|17.15|17.29|17.12|85
1640859600000|2021-12-30 10:20:00|17.3|17.13|17.28|17.11|17.3|17.13|17.28|17.11|35
1640859900000|2021-12-30 10:25:00|17.29|17.12|17.29|17.12|17.3|17.13|17.28|17.11|5
1640860200000|2021-12-30 10:30:00|17.3|17.13|17.29|17.12|17.3|17.13|17.29|17.12|10
1640860500000|2021-12-30 10:35:00|17.28|17.11|17.26|17.09|17.28|17.11|17.25|17.08|39
1640860800000|2021-12-30 10:40:00|17.27|17.1|17.28|17.11|17.28|17.11|17.26|17.09|58
1640861100000|2021-12-30 10:45:00|17.27|17.1|17.34|17.17|17.34|17.17|17.27|17.1|70
1640861400000|2021-12-30 10:50:00|17.35|17.18|17.38|17.21|17.39|17.22|17.35|17.18|10
1640861700000|2021-12-30 10:55:00|17.37|17.2|17.39|17.22|17.39|17.22|17.37|17.2|9
1640862000000|2021-12-30 11:00:00|17.4|17.23|17.42|17.25|17.42|17.25|17.39|17.22|7
1640862300000|2021-12-30 11:05:00|17.43|17.26|17.42|17.25|17.47|17.3|17.41|17.24|34
1640862600000|2021-12-30 11:10:00|17.41|17.24|17.35|17.18|17.42|17.25|17.35|17.18|29
1640862900000|2021-12-30 11:15:00|17.34|17.17|17.36|17.19|17.37|17.2|17.34|17.17|31
1640863200000|2021-12-30 11:20:00|17.35|17.18|17.37|17.2|17.38|17.21|17.35|17.18|17
1640863500000|2021-12-30 11:25:00|17.38|17.21|17.41|17.24|17.41|17.24|17.38|17.21|36
1640863800000|2021-12-30 11:30:00|17.4|17.23|17.43|17.26|17.44|17.27|17.39|17.22|26
1640864100000|2021-12-30 11:35:00|17.44|17.27|17.52|17.35|17.53|17.36|17.44|17.27|30
1640864400000|2021-12-30 11:40:00|17.53|17.36|17.6|17.43|17.62|17.45|17.53|17.36|61
1640864700000|2021-12-30 11:45:00|17.59|17.42|17.58|17.41|17.6|17.43|17.55|17.38|38
1640865000000|2021-12-30 11:50:00|17.59|17.42|17.58|17.41|17.59|17.42|17.56|17.39|42
1640865300000|2021-12-30 11:55:00|17.59|17.42|17.58|17.41|17.6|17.43|17.58|17.41|30
1640865600000|2021-12-30 12:00:00|17.59|17.42|17.52|17.35|17.59|17.42|17.51|17.34|37
1640865900000|2021-12-30 12:05:00|17.53|17.36|17.52|17.35|17.53|17.36|17.5|17.33|60
1640866200000|2021-12-30 12:10:00|17.51|17.34|17.55|17.38|17.55|17.38|17.5|17.33|38
1640866500000|2021-12-30 12:15:00|17.56|17.39|17.59|17.42|17.6|17.43|17.55|17.38|70
1640866800000|2021-12-30 12:20:00|17.6|17.43|17.61|17.44|17.62|17.45|17.59|17.42|54
1640867100000|2021-12-30 12:25:00|17.62|17.45|17.64|17.47|17.66|17.49|17.61|17.44|25
1640867400000|2021-12-30 12:30:00|17.63|17.46|17.61|17.44|17.64|17.47|17.6|17.43|23
1640867700000|2021-12-30 12:35:00|17.62|17.45|17.59|17.42|17.62|17.45|17.58|17.41|14
1640868000000|2021-12-30 12:40:00|17.6|17.43|17.58|17.41|17.6|17.43|17.58|17.41|65
1640868300000|2021-12-30 12:45:00|17.57|17.4|17.52|17.35|17.58|17.41|17.5|17.33|42
1640868600000|2021-12-30 12:50:00|17.53|17.36|17.54|17.37|17.56|17.39|17.52|17.35|41
1640868900000|2021-12-30 12:55:00|17.55|17.38|17.51|17.34|17.55|17.38|17.51|17.34|45
1640869200000|2021-12-30 13:00:00|17.5|17.33|17.49|17.32|17.53|17.36|17.48|17.31|62
1640869500000|2021-12-30 13:05:00|17.5|17.33|17.47|17.3|17.5|17.33|17.47|17.3|28
1640869800000|2021-12-30 13:10:00|17.48|17.31|17.45|17.28|17.49|17.32|17.45|17.28|56
1640870100000|2021-12-30 13:15:00|17.46|17.29|17.47|17.3|17.48|17.31|17.45|17.28|122
1640870400000|2021-12-30 13:20:00|17.46|17.29|17.46|17.29|17.48|17.31|17.45|17.28|53
1640870700000|2021-12-30 13:25:00|17.45|17.28|17.45|17.28|17.47|17.3|17.45|17.28|19
1640871000000|2021-12-30 13:30:00|17.46|17.29|17.46|17.29|17.47|17.3|17.45|17.28|25
1640871300000|2021-12-30 13:35:00|17.45|17.28|17.49|17.32|17.5|17.33|17.45|17.28|99
1640871600000|2021-12-30 13:40:00|17.5|17.33|17.47|17.3|17.51|17.34|17.47|17.3|84
1640871900000|2021-12-30 13:45:00|17.46|17.29|17.4|17.23|17.46|17.29|17.38|17.21|51
1640872200000|2021-12-30 13:50:00|17.41|17.24|17.38|17.21|17.41|17.24|17.36|17.19|64
1640872500000|2021-12-30 13:55:00|17.39|17.22|17.36|17.19|17.39|17.22|17.36|17.19|32
1640872800000|2021-12-30 14:00:00|17.37|17.2|17.38|17.21|17.39|17.22|17.34|17.17|106
1640873100000|2021-12-30 14:05:00|17.39|17.22|17.38|17.21|17.4|17.23|17.37|17.2|22
1640873400000|2021-12-30 14:10:00|17.39|17.22|17.36|17.19|17.4|17.23|17.36|17.19|40
1640873700000|2021-12-30 14:15:00|17.35|17.18|17.31|17.14|17.35|17.18|17.31|17.14|43
1640874000000|2021-12-30 14:20:00|17.32|17.15|17.32|17.15|17.33|17.16|17.31|17.14|69
1640874300000|2021-12-30 14:25:00|17.31|17.14|17.31|17.14|17.31|17.14|17.29|17.12|37
1640874600000|2021-12-30 14:30:00|17.3|17.13|17.39|17.22|17.39|17.22|17.29|17.12|92
1640874900000|2021-12-30 14:35:00|17.4|17.23|17.36|17.19|17.4|17.23|17.36|17.19|21
1640875200000|2021-12-30 14:40:00|17.35|17.18|17.32|17.15|17.36|17.19|17.29|17.12|44
1640875500000|2021-12-30 14:45:00|17.33|17.16|17.3|17.13|17.35|17.18|17.29|17.12|44
1640875800000|2021-12-30 14:50:00|17.31|17.14|17.32|17.15|17.32|17.15|17.29|17.12|70
1640876100000|2021-12-30 14:55:00|17.31|17.14|17.36|17.19|17.36|17.19|17.31|17.14|10
1640876400000|2021-12-30 15:00:00|17.37|17.2|17.36|17.19|17.38|17.21|17.34|17.17|20
1640876700000|2021-12-30 15:05:00|17.35|17.18|17.42|17.25|17.44|17.27|17.35|17.18|38
1640877000000|2021-12-30 15:10:00|17.43|17.26|17.41|17.24|17.44|17.27|17.4|17.23|37
1640877300000|2021-12-30 15:15:00|17.42|17.25|17.45|17.28|17.46|17.29|17.4|17.23|26
1640877600000|2021-12-30 15:20:00|17.44|17.27|17.39|17.22|17.44|17.27|17.38|17.21|34
1640877900000|2021-12-30 15:25:00|17.38|17.21|17.38|17.21|17.4|17.23|17.37|17.2|37
1640878200000|2021-12-30 15:30:00|17.39|17.22|17.38|17.21|17.39|17.22|17.37|17.2|22
1640878500000|2021-12-30 15:35:00|17.37|17.2|17.37|17.2|17.38|17.21|17.36|17.19|13
1640878800000|2021-12-30 15:40:00|17.36|17.19|17.38|17.21|17.39|17.22|17.36|17.19|29
1640879100000|2021-12-30 15:45:00|17.39|17.22|17.37|17.2|17.4|17.23|17.35|17.18|43
1640879400000|2021-12-30 15:50:00|17.38|17.21|17.34|17.17|17.39|17.22|17.34|17.17|17
1640879700000|2021-12-30 15:55:00|17.35|17.18|17.3|17.13|17.35|17.18|17.3|17.13|16
1640880000000|2021-12-30 16:00:00|17.31|17.14|17.32|17.15|17.34|17.17|17.3|17.13|24
1640880300000|2021-12-30 16:05:00|17.33|17.16|17.34|17.17|17.35|17.18|17.32|17.15|36
1640880600000|2021-12-30 16:10:00|17.33|17.16|17.36|17.19|17.36|17.19|17.33|17.16|36
1640880900000|2021-12-30 16:15:00|17.37|17.2|17.37|17.2|17.37|17.2|17.35|17.18|13
1640881200000|2021-12-30 16:20:00|17.38|17.21|17.35|17.18|17.38|17.21|17.35|17.18|38
1640881500000|2021-12-30 16:25:00|17.34|17.17|17.34|17.17|17.35|17.18|17.34|17.17|29
1640881800000|2021-12-30 16:30:00|17.35|17.18|17.37|17.2|17.39|17.22|17.35|17.18|51
1640882100000|2021-12-30 16:35:00|17.38|17.21|17.42|17.25|17.43|17.26|17.37|17.2|53
1640882400000|2021-12-30 16:40:00|17.43|17.26|17.4|17.23|17.44|17.27|17.4|17.23|22
1640882700000|2021-12-30 16:45:00|17.41|17.24|17.45|17.28|17.45|17.28|17.4|17.23|15
1640883000000|2021-12-30 16:50:00|17.44|17.27|17.43|17.26|17.46|17.29|17.42|17.25|22
1640883300000|2021-12-30 16:55:00|17.44|17.27|17.43|17.26|17.44|17.27|17.43|17.26|24
1640883600000|2021-12-30 17:00:00|17.44|17.27|17.41|17.24|17.44|17.27|17.39|17.22|47
1640883900000|2021-12-30 17:05:00|17.4|17.23|17.38|17.21|17.42|17.25|17.37|17.2|39
1640884200000|2021-12-30 17:10:00|17.37|17.2|17.38|17.21|17.38|17.21|17.36|17.19|44
1640884500000|2021-12-30 17:15:00|17.37|17.2|17.39|17.22|17.39|17.22|17.37|17.2|3
1640884800000|2021-12-30 17:20:00|17.38|17.21|17.41|17.24|17.41|17.24|17.38|17.21|14
1640885100000|2021-12-30 17:25:00|17.4|17.23|17.42|17.25|17.45|17.28|17.4|17.23|31
1640885400000|2021-12-30 17:30:00|17.43|17.26|17.38|17.21|17.43|17.26|17.38|17.21|22
1640885700000|2021-12-30 17:35:00|17.39|17.22|17.39|17.22|17.4|17.23|17.39|17.22|17
1640886000000|2021-12-30 17:40:00|17.4|17.23|17.4|17.23|17.4|17.23|17.39|17.22|3
1640886300000|2021-12-30 17:45:00|17.41|17.24|17.42|17.25|17.42|17.25|17.4|17.23|6
1640886600000|2021-12-30 17:50:00|17.43|17.26|17.39|17.22|17.43|17.26|17.39|17.22|15
1640886900000|2021-12-30 17:55:00|17.4|17.23|17.4|17.23|17.4|17.23|17.39|17.22|9
1640887200000|2021-12-30 18:00:00|17.39|17.22|17.36|17.19|17.39|17.22|17.36|17.19|8
1640887500000|2021-12-30 18:05:00|17.37|17.2|17.35|17.18|17.37|17.2|17.34|17.17|7
1640887800000|2021-12-30 18:10:00|17.34|17.17|17.36|17.19|17.36|17.19|17.34|17.17|17
1640888100000|2021-12-30 18:15:00|17.35|17.18|17.37|17.2|17.38|17.21|17.35|17.18|21
1640888400000|2021-12-30 18:20:00|17.36|17.19|17.39|17.22|17.39|17.22|17.36|17.19|10
1640888700000|2021-12-30 18:25:00|17.38|17.21|17.39|17.22|17.39|17.22|17.38|17.21|22
1640889000000|2021-12-30 18:30:00|17.4|17.23|17.38|17.21|17.4|17.23|17.38|17.21|9
1640889300000|2021-12-30 18:35:00|17.37|17.2|17.36|17.19|17.37|17.2|17.36|17.19|4
1640889600000|2021-12-30 18:40:00|17.35|17.18|17.35|17.18|17.36|17.19|17.34|17.17|19
1640889900000|2021-12-30 18:45:00|17.36|17.19|17.36|17.19|17.36|17.19|17.34|17.17|13
1640890200000|2021-12-30 18:50:00|17.37|17.2|17.42|17.25|17.42|17.25|17.37|17.2|20
1640890500000|2021-12-30 18:55:00|17.43|17.26|17.43|17.26|17.44|17.27|17.42|17.25|29
1640890800000|2021-12-30 19:00:00|17.42|17.25|17.41|17.24|17.42|17.25|17.39|17.22|10
1640891100000|2021-12-30 19:05:00|17.4|17.23|17.4|17.23|17.4|17.23|17.39|17.22|13
1640891400000|2021-12-30 19:10:00|17.41|17.24|17.44|17.27|17.44|17.27|17.4|17.23|16
1640891700000|2021-12-30 19:15:00|17.43|17.26|17.44|17.27|17.45|17.28|17.42|17.25|24
1640892000000|2021-12-30 19:20:00|17.43|17.26|17.41|17.24|17.44|17.27|17.41|17.24|11
1640892300000|2021-12-30 19:25:00|17.42|17.25|17.42|17.25|17.42|17.25|17.42|17.25|1
1640892600000|2021-12-30 19:30:00|17.43|17.26|17.41|17.24|17.43|17.26|17.41|17.24|11
1640892900000|2021-12-30 19:35:00|17.4|17.23|17.42|17.25|17.42|17.25|17.4|17.23|7
1640893200000|2021-12-30 19:40:00|17.43|17.26|17.4|17.23|17.43|17.26|17.4|17.23|8
1640893500000|2021-12-30 19:45:00|17.41|17.24|17.4|17.23|17.41|17.24|17.4|17.23|2
1640893800000|2021-12-30 19:50:00|17.39|17.22|17.34|17.17|17.4|17.23|17.34|17.17|16
1640894100000|2021-12-30 19:55:00|17.33|17.16|17.35|17.18|17.35|17.18|17.32|17.15|15
1640894400000|2021-12-30 20:00:00|17.34|17.17|17.33|17.16|17.36|17.19|17.33|17.16|32
1640894700000|2021-12-30 20:05:00|17.34|17.17|17.31|17.14|17.35|17.18|17.31|17.14|18
1640895000000|2021-12-30 20:10:00|17.32|17.15|17.31|17.14|17.32|17.15|17.31|17.14|4
1640895300000|2021-12-30 20:15:00|17.32|17.15|17.33|17.16|17.33|17.16|17.31|17.14|18
1640895600000|2021-12-30 20:20:00|17.34|17.17|17.34|17.17|17.37|17.2|17.34|17.17|15
1640895900000|2021-12-30 20:25:00|17.35|17.18|17.32|17.15|17.35|17.18|17.32|17.15|10
1640896200000|2021-12-30 20:30:00|17.33|17.16|17.3|17.13|17.34|17.17|17.3|17.13|10
1640896500000|2021-12-30 20:35:00|17.31|17.14|17.29|17.12|17.31|17.14|17.27|17.1|19
1640896800000|2021-12-30 20:40:00|17.28|17.11|17.25|17.08|17.28|17.11|17.21|17.04|22
1640897100000|2021-12-30 20:45:00|17.24|17.07|17.18|17.01|17.24|17.07|17.18|17.01|23
1640897400000|2021-12-30 20:50:00|17.17|17|17.18|17.01|17.2|17.03|17.15|16.98|50
1640897700000|2021-12-30 20:55:00|17.19|17.02|17.18|17.01|17.19|17.02|17.15|16.98|40
1640898000000|2021-12-30 21:00:00|17.19|17.02|17.14|16.97|17.22|17.05|17.14|16.97|29
1640898300000|2021-12-30 21:05:00|17.15|16.98|17.18|17.01|17.19|17.02|17.12|16.95|38
1640898600000|2021-12-30 21:10:00|17.17|17|17.19|17.02|17.2|17.03|17.17|17|31
1640898900000|2021-12-30 21:15:00|17.18|17.01|17.22|17.05|17.23|17.06|17.18|17.01|24
1640899200000|2021-12-30 21:20:00|17.23|17.06|17.23|17.06|17.24|17.07|17.22|17.05|23
1640899500000|2021-12-30 21:25:00|17.24|17.07|17.26|17.09|17.26|17.09|17.24|17.07|37
1640899800000|2021-12-30 21:30:00|17.25|17.08|17.23|17.06|17.27|17.1|17.23|17.06|25
1640900100000|2021-12-30 21:35:00|17.24|17.07|17.25|17.08|17.26|17.09|17.24|17.07|12
1640900400000|2021-12-30 21:40:00|17.24|17.07|17.25|17.08|17.26|17.09|17.24|17.07|20
1640900700000|2021-12-30 21:45:00|17.26|17.09|17.25|17.08|17.27|17.1|17.25|17.08|18
1640901000000|2021-12-30 21:50:00|17.24|17.07|17.25|17.08|17.25|17.08|17.22|17.05|20
1640901300000|2021-12-30 21:55:00|17.24|17.07|17.26|17.09|17.26|17.09|17.24|17.07|13
1640901600000|2021-12-30 22:00:00|17.25|17.08|17.27|17.1|17.27|17.1|17.25|17.08|15
1640901900000|2021-12-30 22:05:00|17.26|17.09|17.25|17.08|17.27|17.1|17.24|17.07|10
1640902200000|2021-12-30 22:10:00|17.26|17.09|17.26|17.09|17.27|17.1|17.25|17.08|15
1640902500000|2021-12-30 22:15:00|17.27|17.1|17.22|17.05|17.27|17.1|17.2|17.03|12
1640902800000|2021-12-30 22:20:00|17.23|17.06|17.2|17.03|17.23|17.06|17.19|17.02|16
1640903100000|2021-12-30 22:25:00|17.21|17.04|17.23|17.06|17.24|17.07|17.21|17.04|11
1640903400000|2021-12-30 22:30:00|17.24|17.07|17.24|17.07|17.26|17.09|17.23|17.06|15
1640903700000|2021-12-30 22:35:00|17.25|17.08|17.2|17.03|17.25|17.08|17.2|17.03|16
1640904000000|2021-12-30 22:40:00|17.19|17.02|17.14|16.97|17.19|17.02|17.11|16.94|39
1640904300000|2021-12-30 22:45:00|17.15|16.98|17.17|17|17.18|17.01|17.14|16.97|29
1640904600000|2021-12-30 22:50:00|17.16|16.99|17.15|16.98|17.16|16.99|17.15|16.98|4
1640904900000|2021-12-30 22:55:00|17.16|16.99|17.17|17|17.17|17|17.16|16.99|2
1640905200000|2021-12-30 23:00:00|17.18|17.01|17.17|17|17.21|17.04|17.17|17|35
1640905500000|2021-12-30 23:05:00|17.18|17.01|17.21|17.04|17.25|17.08|17.18|17.01|26
1640905800000|2021-12-30 23:10:00|17.2|17.03|17.24|17.07|17.25|17.08|17.2|17.03|15
1640906100000|2021-12-30 23:15:00|17.23|17.06|17.27|17.1|17.28|17.11|17.23|17.06|31
1640906400000|2021-12-30 23:20:00|17.28|17.11|17.25|17.08|17.28|17.11|17.25|17.08|14
1640906700000|2021-12-30 23:25:00|17.26|17.09|17.26|17.09|17.26|17.09|17.24|17.07|15
1640907000000|2021-12-30 23:30:00|17.27|17.1|17.25|17.08|17.27|17.1|17.25|17.08|11
1640907300000|2021-12-30 23:35:00|17.24|17.07|17.2|17.03|17.24|17.07|17.2|17.03|27
1640907600000|2021-12-30 23:40:00|17.19|17.02|17.21|17.04|17.22|17.05|17.17|17|35
1640907900000|2021-12-30 23:45:00|17.22|17.05|17.2|17.03|17.22|17.05|17.2|17.03|11
1640908200000|2021-12-30 23:50:00|17.21|17.04|17.22|17.05|17.23|17.06|17.2|17.03|28
1640908500000|2021-12-30 23:55:00|17.21|17.04|17.19|17.02|17.22|17.05|17.19|17.02|23
1640908800000|2021-12-31 00:00:00|17.18|17.01|17.31|17.14|17.34|17.17|17.18|17.01|66
1640909100000|2021-12-31 00:05:00|17.3|17.13|17.34|17.17|17.36|17.19|17.27|17.1|51
1640909400000|2021-12-31 00:10:00|17.33|17.16|17.33|17.16|17.36|17.19|17.32|17.15|31
1640909700000|2021-12-31 00:15:00|17.32|17.15|17.32|17.15|17.33|17.16|17.31|17.14|29
1640910000000|2021-12-31 00:20:00|17.31|17.14|17.22|17.05|17.31|17.14|17.21|17.04|24
1640910300000|2021-12-31 00:25:00|17.21|17.04|17.2|17.03|17.22|17.05|17.19|17.02|14
1640910600000|2021-12-31 00:30:00|17.21|17.04|17.19|17.02|17.22|17.05|17.19|17.02|23
1640910900000|2021-12-31 00:35:00|17.18|17.01|17.18|17.01|17.21|17.04|17.18|17.01|21
1640911200000|2021-12-31 00:40:00|17.17|17|17.19|17.02|17.19|17.02|17.16|16.99|19
1640911500000|2021-12-31 00:45:00|17.18|17.01|17.23|17.06|17.24|17.07|17.17|17|62
1640911800000|2021-12-31 00:50:00|17.24|17.07|17.28|17.11|17.28|17.11|17.23|17.06|93
1640912100000|2021-12-31 00:55:00|17.27|17.1|17.24|17.07|17.28|17.11|17.24|17.07|22
1640912400000|2021-12-31 01:00:00|17.25|17.08|17.24|17.07|17.26|17.09|17.22|17.05|34
1640912700000|2021-12-31 01:05:00|17.23|17.06|17.16|16.99|17.24|17.07|17.16|16.99|62
1640913000000|2021-12-31 01:10:00|17.15|16.98|17.17|17|17.17|17|17.13|16.96|29
1640913300000|2021-12-31 01:15:00|17.16|16.99|17.23|17.06|17.24|17.07|17.15|16.98|28
1640913600000|2021-12-31 01:20:00|17.24|17.07|17.28|17.11|17.28|17.11|17.23|17.06|13
1640913900000|2021-12-31 01:25:00|17.29|17.12|17.25|17.08|17.29|17.12|17.25|17.08|25
1640914200000|2021-12-31 01:30:00|17.24|17.07|17.3|17.13|17.32|17.15|17.24|17.07|44
1640914500000|2021-12-31 01:35:00|17.31|17.14|17.28|17.11|17.31|17.14|17.27|17.1|8
1640914800000|2021-12-31 01:40:00|17.27|17.1|17.26|17.09|17.27|17.1|17.26|17.09|12
1640915100000|2021-12-31 01:45:00|17.25|17.08|17.21|17.04|17.26|17.09|17.21|17.04|27
1640915400000|2021-12-31 01:50:00|17.22|17.05|17.27|17.1|17.27|17.1|17.22|17.05|22
1640915700000|2021-12-31 01:55:00|17.28|17.11|17.26|17.09|17.28|17.11|17.26|17.09|13
1640916000000|2021-12-31 02:00:00|17.25|17.08|17.2|17.03|17.25|17.08|17.2|17.03|18
1640916300000|2021-12-31 02:05:00|17.21|17.04|17.21|17.04|17.22|17.05|17.19|17.02|19
1640916600000|2021-12-31 02:10:00|17.2|17.03|17.2|17.03|17.22|17.05|17.19|17.02|21
1640916900000|2021-12-31 02:15:00|17.19|17.02|17.19|17.02|17.21|17.04|17.18|17.01|25
1640917200000|2021-12-31 02:20:00|17.18|17.01|17.14|16.97|17.18|17.01|17.12|16.95|21
1640917500000|2021-12-31 02:25:00|17.13|16.96|17.11|16.94|17.14|16.97|17.11|16.94|39
1640917800000|2021-12-31 02:30:00|17.1|16.93|17.09|16.92|17.11|16.94|17.08|16.91|54
1640918100000|2021-12-31 02:35:00|17.08|16.91|17.1|16.93|17.12|16.95|17.07|16.9|45
1640918400000|2021-12-31 02:40:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|19
1640918700000|2021-12-31 02:45:00|17.12|16.95|17.13|16.96|17.14|16.97|17.12|16.95|20
1640919000000|2021-12-31 02:50:00|17.14|16.97|17.15|16.98|17.15|16.98|17.13|16.96|10
1640919300000|2021-12-31 02:55:00|17.16|16.99|17.14|16.97|17.16|16.99|17.13|16.96|15
1640919600000|2021-12-31 03:00:00|17.13|16.96|17.13|16.96|17.15|16.98|17.11|16.94|17
1640919900000|2021-12-31 03:05:00|17.12|16.95|17.14|16.97|17.14|16.97|17.12|16.95|3
1640920200000|2021-12-31 03:10:00|17.13|16.96|17.1|16.93|17.13|16.96|17.1|16.93|8
1640920500000|2021-12-31 03:15:00|17.11|16.94|17.13|16.96|17.13|16.96|17.1|16.93|15
1640920800000|2021-12-31 03:20:00|17.14|16.97|17.19|17.02|17.19|17.02|17.14|16.97|10
1640921100000|2021-12-31 03:25:00|17.2|17.03|17.2|17.03|17.21|17.04|17.2|17.03|9
1640921400000|2021-12-31 03:30:00|17.19|17.02|17.19|17.02|17.2|17.03|17.18|17.01|11
1640921700000|2021-12-31 03:35:00|17.2|17.03|17.2|17.03|17.2|17.03|17.19|17.02|17
1640922000000|2021-12-31 03:40:00|17.21|17.04|17.24|17.07|17.25|17.08|17.2|17.03|16
1640922300000|2021-12-31 03:45:00|17.23|17.06|17.22|17.05|17.23|17.06|17.2|17.03|8
1640922600000|2021-12-31 03:50:00|17.23|17.06|17.23|17.06|17.24|17.07|17.23|17.06|3
1640922900000|2021-12-31 03:55:00|17.24|17.07|17.23|17.06|17.24|17.07|17.23|17.06|8
1640923200000|2021-12-31 04:00:00|17.22|17.05|17.22|17.05|17.24|17.07|17.21|17.04|21
1640923500000|2021-12-31 04:05:00|17.23|17.06|17.23|17.06|17.25|17.08|17.22|17.05|19
1640923800000|2021-12-31 04:10:00|17.22|17.05|17.21|17.04|17.23|17.06|17.2|17.03|12
1640924100000|2021-12-31 04:15:00|17.2|17.03|17.23|17.06|17.23|17.06|17.2|17.03|4
1640924400000|2021-12-31 04:20:00|17.24|17.07|17.26|17.09|17.27|17.1|17.24|17.07|23
1640924700000|2021-12-31 04:25:00|17.25|17.08|17.27|17.1|17.28|17.11|17.25|17.08|13
1640925000000|2021-12-31 04:30:00|17.26|17.09|17.25|17.08|17.26|17.09|17.25|17.08|8
1640925300000|2021-12-31 04:35:00|17.26|17.09|17.27|17.1|17.27|17.1|17.25|17.08|12
1640925600000|2021-12-31 04:40:00|17.26|17.09|17.26|17.09|17.27|17.1|17.26|17.09|5
1640925900000|2021-12-31 04:45:00|17.25|17.08|17.25|17.08|17.26|17.09|17.24|17.07|17
1640926200000|2021-12-31 04:50:00|17.24|17.07|17.24|17.07|17.25|17.08|17.23|17.06|15
1640926500000|2021-12-31 04:55:00|17.25|17.08|17.25|17.08|17.26|17.09|17.25|17.08|19
1640926800000|2021-12-31 05:00:00|17.26|17.09|17.24|17.07|17.27|17.1|17.24|17.07|43
1640927100000|2021-12-31 05:05:00|17.25|17.08|17.24|17.07|17.25|17.08|17.23|17.06|30
1640927400000|2021-12-31 05:10:00|17.23|17.06|17.26|17.09|17.27|17.1|17.23|17.06|10
1640927700000|2021-12-31 05:15:00|17.25|17.08|17.25|17.08|17.26|17.09|17.24|17.07|13
1640928000000|2021-12-31 05:20:00|17.24|17.07|17.22|17.05|17.24|17.07|17.22|17.05|5
1640928300000|2021-12-31 05:25:00|17.21|17.04|17.21|17.04|17.22|17.05|17.2|17.03|21
1640928600000|2021-12-31 05:30:00|17.2|17.03|17.21|17.04|17.22|17.05|17.2|17.03|8
1640928900000|2021-12-31 05:35:00|17.2|17.03|17.2|17.03|17.21|17.04|17.19|17.02|9
1640929200000|2021-12-31 05:40:00|17.21|17.04|17.22|17.05|17.24|17.07|17.21|17.04|22
1640929500000|2021-12-31 05:45:00|17.23|17.06|17.22|17.05|17.23|17.06|17.22|17.05|24
1640929800000|2021-12-31 05:50:00|17.23|17.06|17.22|17.05|17.23|17.06|17.22|17.05|8
1640930100000|2021-12-31 05:55:00|17.21|17.04|17.21|17.04|17.23|17.06|17.21|17.04|13
1640930400000|2021-12-31 06:00:00|17.2|17.03|17.17|17|17.2|17.03|17.16|16.99|44
1640930700000|2021-12-31 06:05:00|17.16|16.99|17.16|16.99|17.17|17|17.15|16.98|33
1640931000000|2021-12-31 06:10:00|17.15|16.98|17.19|17.02|17.2|17.03|17.15|16.98|25
1640931300000|2021-12-31 06:15:00|17.2|17.03|17.22|17.05|17.22|17.05|17.17|17|27
1640931600000|2021-12-31 06:20:00|17.23|17.06|17.26|17.09|17.27|17.1|17.23|17.06|12
1640931900000|2021-12-31 06:25:00|17.25|17.08|17.22|17.05|17.26|17.09|17.22|17.05|38
1640932200000|2021-12-31 06:30:00|17.23|17.06|17.24|17.07|17.25|17.08|17.23|17.06|10
1640932500000|2021-12-31 06:35:00|17.23|17.06|17.23|17.06|17.23|17.06|17.23|17.06|1
1640932800000|2021-12-31 06:40:00|17.24|17.07|17.23|17.06|17.26|17.09|17.23|17.06|16
1640933100000|2021-12-31 06:45:00|17.24|17.07|17.3|17.13|17.3|17.13|17.24|17.07|9
1640933400000|2021-12-31 06:50:00|17.29|17.12|17.34|17.17|17.34|17.17|17.29|17.12|16
1640933700000|2021-12-31 06:55:00|17.33|17.16|17.3|17.13|17.34|17.17|17.29|17.12|18
1640934000000|2021-12-31 07:00:00|17.31|17.14|17.31|17.14|17.32|17.15|17.3|17.13|5
1640934300000|2021-12-31 07:05:00|17.32|17.15|17.28|17.11|17.32|17.15|17.27|17.1|15
1640934600000|2021-12-31 07:10:00|17.27|17.1|17.24|17.07|17.27|17.1|17.23|17.06|28
1640934900000|2021-12-31 07:15:00|17.23|17.06|17.23|17.06|17.26|17.09|17.23|17.06|23
1640935200000|2021-12-31 07:20:00|17.24|17.07|17.22|17.05|17.24|17.07|17.2|17.03|23
1640935500000|2021-12-31 07:25:00|17.21|17.04|17.19|17.02|17.22|17.05|17.19|17.02|17
1640935800000|2021-12-31 07:30:00|17.2|17.03|17.19|17.02|17.2|17.03|17.18|17.01|18
1640936100000|2021-12-31 07:35:00|17.18|17.01|17.17|17|17.19|17.02|17.17|17|20
1640936400000|2021-12-31 07:40:00|17.18|17.01|17.15|16.98|17.18|17.01|17.15|16.98|14
1640936700000|2021-12-31 07:45:00|17.16|16.99|17.17|17|17.17|17|17.16|16.99|16
1640937000000|2021-12-31 07:50:00|17.18|17.01|17.23|17.06|17.23|17.06|17.17|17|32
1640937300000|2021-12-31 07:55:00|17.22|17.05|17.28|17.11|17.28|17.11|17.21|17.04|21
1640937600000|2021-12-31 08:00:00|17.27|17.1|17.26|17.09|17.28|17.11|17.22|17.05|32
1640937900000|2021-12-31 08:05:00|17.25|17.08|17.27|17.1|17.27|17.1|17.23|17.06|19
1640938200000|2021-12-31 08:10:00|17.26|17.09|17.26|17.09|17.27|17.1|17.25|17.08|11
1640938500000|2021-12-31 08:15:00|17.25|17.08|17.27|17.1|17.29|17.12|17.25|17.08|11
1640938800000|2021-12-31 08:20:00|17.28|17.11|17.48|17.31|17.54|17.37|17.27|17.1|71
1640939100000|2021-12-31 08:25:00|17.47|17.3|17.55|17.38|17.57|17.4|17.46|17.29|123
1640939400000|2021-12-31 08:30:00|17.56|17.39|17.61|17.44|17.62|17.45|17.54|17.37|74
1640939700000|2021-12-31 08:35:00|17.6|17.43|17.6|17.43|17.62|17.45|17.56|17.39|52
1640940000000|2021-12-31 08:40:00|17.61|17.44|17.6|17.43|17.62|17.45|17.59|17.42|56
1640940300000|2021-12-31 08:45:00|17.61|17.44|17.61|17.44|17.66|17.49|17.6|17.43|47
1640940600000|2021-12-31 08:50:00|17.6|17.43|17.53|17.36|17.61|17.44|17.52|17.35|38
1640940900000|2021-12-31 08:55:00|17.54|17.37|17.56|17.39|17.58|17.41|17.53|17.36|71
1640941200000|2021-12-31 09:00:00|17.57|17.4|17.59|17.42|17.64|17.47|17.56|17.39|119
1640941500000|2021-12-31 09:05:00|17.58|17.41|17.61|17.44|17.61|17.44|17.57|17.4|62
1640941800000|2021-12-31 09:10:00|17.62|17.45|17.62|17.45|17.65|17.48|17.62|17.45|33
1640942100000|2021-12-31 09:15:00|17.61|17.44|17.58|17.41|17.64|17.47|17.58|17.41|68
1640942400000|2021-12-31 09:20:00|17.59|17.42|17.58|17.41|17.59|17.42|17.57|17.4|66
1640942700000|2021-12-31 09:25:00|17.57|17.4|17.58|17.41|17.59|17.42|17.56|17.39|84
1640943000000|2021-12-31 09:30:00|17.57|17.4|17.54|17.37|17.58|17.41|17.54|17.37|30
1640943300000|2021-12-31 09:35:00|17.55|17.38|17.55|17.38|17.56|17.39|17.51|17.34|89
1640943600000|2021-12-31 09:40:00|17.54|17.37|17.52|17.35|17.55|17.38|17.52|17.35|47
1640943900000|2021-12-31 09:45:00|17.51|17.34|17.52|17.35|17.55|17.38|17.51|17.34|54
1640944200000|2021-12-31 09:50:00|17.53|17.36|17.53|17.36|17.54|17.37|17.52|17.35|29
1640944500000|2021-12-31 09:55:00|17.54|17.37|17.54|17.37|17.56|17.39|17.53|17.36|41
1640944800000|2021-12-31 10:00:00|17.55|17.38|17.53|17.36|17.55|17.38|17.53|17.36|29
1640945100000|2021-12-31 10:05:00|17.52|17.35|17.5|17.33|17.52|17.35|17.48|17.31|23
1640945400000|2021-12-31 10:10:00|17.49|17.32|17.5|17.33|17.51|17.34|17.48|17.31|44
1640945700000|2021-12-31 10:15:00|17.49|17.32|17.5|17.33|17.51|17.34|17.49|17.32|52
1640946000000|2021-12-31 10:20:00|17.49|17.32|17.5|17.33|17.51|17.34|17.49|17.32|22
1640946300000|2021-12-31 10:25:00|17.51|17.34|17.53|17.36|17.53|17.36|17.5|17.33|21
1640946600000|2021-12-31 10:30:00|17.52|17.35|17.53|17.36|17.54|17.37|17.52|17.35|22
1640946900000|2021-12-31 10:35:00|17.54|17.37|17.53|17.36|17.54|17.37|17.53|17.36|20
1640947200000|2021-12-31 10:40:00|17.54|17.37|17.53|17.36|17.54|17.37|17.53|17.36|14
1640947500000|2021-12-31 10:45:00|17.52|17.35|17.53|17.36|17.53|17.36|17.52|17.35|14
1640947800000|2021-12-31 10:50:00|17.52|17.35|17.52|17.35|17.54|17.37|17.52|17.35|35
1640948100000|2021-12-31 10:55:00|17.53|17.36|17.44|17.27|17.53|17.36|17.41|17.24|44
1640948400000|2021-12-31 11:00:00|17.45|17.28|17.46|17.29|17.48|17.31|17.44|17.27|39
1640948700000|2021-12-31 11:05:00|17.45|17.28|17.46|17.29|17.47|17.3|17.44|17.27|28
1640949000000|2021-12-31 11:10:00|17.45|17.28|17.46|17.29|17.47|17.3|17.44|17.27|42
1640949300000|2021-12-31 11:15:00|17.45|17.28|17.48|17.31|17.48|17.31|17.45|17.28|20
1640949600000|2021-12-31 11:20:00|17.49|17.32|17.46|17.29|17.49|17.32|17.46|17.29|8
1640949900000|2021-12-31 11:25:00|17.47|17.3|17.46|17.29|17.47|17.3|17.46|17.29|12
1640950200000|2021-12-31 11:30:00|17.47|17.3|17.47|17.3|17.51|17.34|17.45|17.28|28
1640950500000|2021-12-31 11:35:00|17.46|17.29|17.47|17.3|17.47|17.3|17.45|17.28|8
1640950800000|2021-12-31 11:40:00|17.46|17.29|17.46|17.29|17.47|17.3|17.44|17.27|13
1640951100000|2021-12-31 11:45:00|17.47|17.3|17.45|17.28|17.47|17.3|17.44|17.27|7
1640951400000|2021-12-31 11:50:00|17.44|17.27|17.44|17.27|17.44|17.27|17.42|17.25|13
1640951700000|2021-12-31 11:55:00|17.42|17.25|17.43|17.26|17.43|17.26|17.41|17.24|24
1640952000000|2021-12-31 12:00:00|17.42|17.25|17.41|17.24|17.42|17.25|17.41|17.24|26
1640952300000|2021-12-31 12:05:00|17.42|17.25|17.41|17.24|17.42|17.25|17.39|17.22|10
1640952600000|2021-12-31 12:10:00|17.4|17.23|17.42|17.25|17.42|17.25|17.4|17.23|47
1640952900000|2021-12-31 12:15:00|17.43|17.26|17.42|17.25|17.43|17.26|17.42|17.25|80
1640953200000|2021-12-31 12:20:00|17.41|17.24|17.42|17.25|17.42|17.25|17.4|17.23|14
1640953500000|2021-12-31 12:25:00|17.43|17.26|17.42|17.25|17.43|17.26|17.41|17.24|8
1640953800000|2021-12-31 12:30:00|17.43|17.26|17.45|17.28|17.45|17.28|17.42|17.25|49
1640954100000|2021-12-31 12:35:00|17.44|17.27|17.46|17.29|17.46|17.29|17.44|17.27|37
1640954400000|2021-12-31 12:40:00|17.45|17.28|17.48|17.31|17.48|17.31|17.45|17.28|30
1640954700000|2021-12-31 12:45:00|17.47|17.3|17.46|17.29|17.5|17.33|17.44|17.27|20
1640955000000|2021-12-31 12:50:00|17.45|17.28|17.47|17.3|17.47|17.3|17.45|17.28|17
1640955600000|2021-12-31 13:00:00|17.46|17.29|17.46|17.29|17.47|17.3|17.46|17.29|31
1640955900000|2021-12-31 13:05:00|17.47|17.3|17.43|17.26|17.47|17.3|17.43|17.26|55
1640956200000|2021-12-31 13:10:00|17.44|17.27|17.42|17.25|17.45|17.28|17.42|17.25|17
1640956500000|2021-12-31 13:15:00|17.43|17.26|17.4|17.23|17.43|17.26|17.39|17.22|50
1640956800000|2021-12-31 13:20:00|17.41|17.24|17.41|17.24|17.42|17.25|17.4|17.23|35
1640957100000|2021-12-31 13:25:00|17.42|17.25|17.42|17.25|17.42|17.25|17.4|17.23|25
1640957400000|2021-12-31 13:30:00|17.43|17.26|17.43|17.26|17.43|17.26|17.42|17.25|47
1640957700000|2021-12-31 13:35:00|17.42|17.25|17.46|17.29|17.46|17.29|17.42|17.25|47
1640958000000|2021-12-31 13:40:00|17.45|17.28|17.46|17.29|17.46|17.29|17.44|17.27|12
1640958300000|2021-12-31 13:45:00|17.47|17.3|17.43|17.26|17.47|17.3|17.43|17.26|23
1640958600000|2021-12-31 13:50:00|17.44|17.27|17.43|17.26|17.45|17.28|17.43|17.26|36
1640958900000|2021-12-31 13:55:00|17.44|17.27|17.44|17.27|17.45|17.28|17.43|17.26|77
1640959200000|2021-12-31 14:00:00|17.43|17.26|17.46|17.29|17.47|17.3|17.43|17.26|40
1640959500000|2021-12-31 14:05:00|17.45|17.28|17.43|17.26|17.46|17.29|17.43|17.26|7
1640959800000|2021-12-31 14:10:00|17.42|17.25|17.42|17.25|17.43|17.26|17.41|17.24|51
1640960100000|2021-12-31 14:15:00|17.43|17.26|17.41|17.24|17.43|17.26|17.4|17.23|23
1640960400000|2021-12-31 14:20:00|17.4|17.23|17.41|17.24|17.42|17.25|17.39|17.22|12
1640960700000|2021-12-31 14:25:00|17.42|17.25|17.45|17.28|17.45|17.28|17.4|17.23|70
1640961000000|2021-12-31 14:30:00|17.46|17.29|17.45|17.28|17.46|17.29|17.43|17.26|22
1640961300000|2021-12-31 14:35:00|17.46|17.29|17.44|17.27|17.47|17.3|17.43|17.26|43
1640961600000|2021-12-31 14:40:00|17.45|17.28|17.43|17.26|17.45|17.28|17.42|17.25|13
1640961900000|2021-12-31 14:45:00|17.42|17.25|17.42|17.25|17.44|17.27|17.41|17.24|31
1640962200000|2021-12-31 14:50:00|17.43|17.26|17.44|17.27|17.45|17.28|17.42|17.25|46
1640962500000|2021-12-31 14:55:00|17.45|17.28|17.44|17.27|17.45|17.28|17.43|17.26|94
1640962800000|2021-12-31 15:00:00|17.45|17.28|17.43|17.26|17.45|17.28|17.42|17.25|25
1640963100000|2021-12-31 15:05:00|17.44|17.27|17.44|17.27|17.44|17.27|17.44|17.27|1
1640963400000|2021-12-31 15:10:00|17.43|17.26|17.44|17.27|17.46|17.29|17.43|17.26|24
1640963700000|2021-12-31 15:15:00|17.45|17.28|17.48|17.31|17.49|17.32|17.45|17.28|40
1640964000000|2021-12-31 15:20:00|17.47|17.3|17.49|17.32|17.51|17.34|17.47|17.3|49
1640964300000|2021-12-31 15:25:00|17.48|17.31|17.47|17.3|17.49|17.32|17.46|17.29|16
1640964600000|2021-12-31 15:30:00|17.48|17.31|17.45|17.28|17.48|17.31|17.45|17.28|12
1640964900000|2021-12-31 15:35:00|17.46|17.29|17.46|17.29|17.48|17.31|17.45|17.28|21
1640965200000|2021-12-31 15:40:00|17.45|17.28|17.45|17.28|17.46|17.29|17.44|17.27|31
1640965500000|2021-12-31 15:45:00|17.44|17.27|17.44|17.27|17.45|17.28|17.43|17.26|35
1640965800000|2021-12-31 15:50:00|17.43|17.26|17.43|17.26|17.44|17.27|17.42|17.25|13
1640966100000|2021-12-31 15:55:00|17.44|17.27|17.45|17.28|17.45|17.28|17.43|17.26|10
1640966400000|2021-12-31 16:00:00|17.46|17.29|17.43|17.26|17.46|17.29|17.43|17.26|28
1640966700000|2021-12-31 16:05:00|17.44|17.27|17.44|17.27|17.45|17.28|17.43|17.26|31
1640967000000|2021-12-31 16:10:00|17.45|17.28|17.44|17.27|17.45|17.28|17.44|17.27|18
1640967300000|2021-12-31 16:15:00|17.45|17.28|17.46|17.29|17.46|17.29|17.45|17.28|14
1640967600000|2021-12-31 16:20:00|17.45|17.28|17.46|17.29|17.46|17.29|17.45|17.28|10
1640967900000|2021-12-31 16:25:00|17.47|17.3|17.46|17.29|17.47|17.3|17.46|17.29|2
1640968200000|2021-12-31 16:30:00|17.45|17.28|17.41|17.24|17.46|17.29|17.41|17.24|11
1640968500000|2021-12-31 16:35:00|17.4|17.23|17.39|17.22|17.41|17.24|17.38|17.21|14
1640968800000|2021-12-31 16:40:00|17.4|17.23|17.38|17.21|17.4|17.23|17.38|17.21|3
1640969100000|2021-12-31 16:45:00|17.39|17.22|17.39|17.22|17.4|17.23|17.38|17.21|15
1640969400000|2021-12-31 16:50:00|17.38|17.21|17.3|17.13|17.38|17.21|17.27|17.1|50
1640969700000|2021-12-31 16:55:00|17.29|17.12|17.25|17.08|17.29|17.12|17.24|17.07|45
1640970000000|2021-12-31 17:00:00|17.24|17.07|17.26|17.09|17.28|17.11|17.24|17.07|31
1640970300000|2021-12-31 17:05:00|17.27|17.1|17.19|17.02|17.27|17.1|17.19|17.02|24
1640970600000|2021-12-31 17:10:00|17.2|17.03|17.16|16.99|17.21|17.04|17.15|16.98|29
1640970900000|2021-12-31 17:15:00|17.17|17|17.14|16.97|17.2|17.03|17.14|16.97|31
1640971200000|2021-12-31 17:20:00|17.15|16.98|17.16|16.99|17.17|17|17.14|16.97|36
1640971500000|2021-12-31 17:25:00|17.17|17|17.14|16.97|17.18|17.01|17.12|16.95|62
1640971800000|2021-12-31 17:30:00|17.13|16.96|17.12|16.95|17.15|16.98|17.11|16.94|62
1640972100000|2021-12-31 17:35:00|17.13|16.96|17.19|17.02|17.19|17.02|17.13|16.96|11
1640972400000|2021-12-31 17:40:00|17.18|17.01|17.18|17.01|17.18|17.01|17.16|16.99|15
1640972700000|2021-12-31 17:45:00|17.19|17.02|17.16|16.99|17.19|17.02|17.15|16.98|22
1640973000000|2021-12-31 17:50:00|17.18|17.01|17.16|16.99|17.18|17.01|17.16|16.99|13
1640973300000|2021-12-31 17:55:00|17.15|16.98|17.19|17.02|17.2|17.03|17.15|16.98|17
1640973600000|2021-12-31 18:00:00|17.18|17.01|17.18|17.01|17.19|17.02|17.18|17.01|13
1640973900000|2021-12-31 18:05:00|17.19|17.02|17.17|17|17.2|17.03|17.17|17|19
1640974200000|2021-12-31 18:10:00|17.18|17.01|17.16|16.99|17.18|17.01|17.16|16.99|5
1640974500000|2021-12-31 18:15:00|17.15|16.98|17.18|17.01|17.19|17.02|17.14|16.97|12
1640974800000|2021-12-31 18:20:00|17.17|17|17.19|17.02|17.19|17.02|17.17|17|7
1640975100000|2021-12-31 18:25:00|17.2|17.03|17.21|17.04|17.22|17.05|17.2|17.03|18
1640975400000|2021-12-31 18:30:00|17.2|17.03|17.21|17.04|17.22|17.05|17.19|17.02|10
1640975700000|2021-12-31 18:35:00|17.22|17.05|17.16|16.99|17.22|17.05|17.16|16.99|13
1640976000000|2021-12-31 18:40:00|17.17|17|17.13|16.96|17.18|17.01|17.1|16.93|58
1640976300000|2021-12-31 18:45:00|17.12|16.95|17.13|16.96|17.15|16.98|17.11|16.94|30
1640976600000|2021-12-31 18:50:00|17.12|16.95|17.12|16.95|17.13|16.96|17.11|16.94|23
1640976900000|2021-12-31 18:55:00|17.13|16.96|17.1|16.93|17.13|16.96|17.09|16.92|34
1640977200000|2021-12-31 19:00:00|17.09|16.92|17.1|16.93|17.1|16.93|17.09|16.92|4
1640977500000|2021-12-31 19:05:00|17.09|16.92|17.1|16.93|17.11|16.94|17.08|16.91|14
1640977800000|2021-12-31 19:10:00|17.09|16.92|17.06|16.89|17.1|16.93|17.03|16.86|55
1640978100000|2021-12-31 19:15:00|17.05|16.88|16.97|16.8|17.06|16.89|16.95|16.78|29
1640978400000|2021-12-31 19:20:00|16.98|16.81|16.92|16.75|16.98|16.81|16.92|16.75|34
1640978700000|2021-12-31 19:25:00|16.93|16.76|16.9|16.73|16.97|16.8|16.9|16.73|62
1640979000000|2021-12-31 19:30:00|16.89|16.72|16.9|16.73|17|16.83|16.87|16.7|57
1640979300000|2021-12-31 19:35:00|16.91|16.74|16.95|16.78|16.97|16.8|16.91|16.74|30
1640979600000|2021-12-31 19:40:00|16.96|16.79|16.96|16.79|16.99|16.82|16.95|16.78|33
1640979900000|2021-12-31 19:45:00|16.97|16.8|16.89|16.72|16.98|16.81|16.88|16.71|63
1640980200000|2021-12-31 19:50:00|16.88|16.71|16.82|16.65|16.89|16.72|16.8|16.63|59
1640980500000|2021-12-31 19:55:00|16.83|16.66|16.73|16.56|16.83|16.66|16.7|16.53|51
1640980800000|2021-12-31 20:00:00|16.72|16.55|16.89|16.72|16.89|16.72|16.71|16.54|69
1640981100000|2021-12-31 20:05:00|16.9|16.73|16.91|16.74|16.95|16.78|16.89|16.72|35
1640981400000|2021-12-31 20:10:00|16.92|16.75|16.95|16.78|16.95|16.78|16.91|16.74|24
1640981700000|2021-12-31 20:15:00|16.96|16.79|16.87|16.7|16.96|16.79|16.83|16.66|52
1640982000000|2021-12-31 20:20:00|16.88|16.71|16.88|16.71|16.88|16.71|16.85|16.68|31
1640982300000|2021-12-31 20:25:00|16.87|16.7|16.96|16.79|16.97|16.8|16.87|16.7|40
1640982600000|2021-12-31 20:30:00|16.95|16.78|16.92|16.75|16.98|16.81|16.91|16.74|32
1640982900000|2021-12-31 20:35:00|16.91|16.74|16.87|16.7|16.92|16.75|16.86|16.69|29
1640983200000|2021-12-31 20:40:00|16.88|16.71|16.88|16.71|16.89|16.72|16.86|16.69|29
1640983500000|2021-12-31 20:45:00|16.87|16.7|16.88|16.71|16.88|16.71|16.85|16.68|30
1640983800000|2021-12-31 20:50:00|16.87|16.7|16.86|16.69|16.87|16.7|16.84|16.67|18
1640984100000|2021-12-31 20:55:00|16.85|16.68|16.84|16.67|16.86|16.69|16.82|16.65|32
1640984400000|2021-12-31 21:00:00|16.85|16.68|16.96|16.79|16.96|16.79|16.84|16.67|49
1640984700000|2021-12-31 21:05:00|16.95|16.78|16.93|16.76|16.96|16.79|16.87|16.7|47
1640985000000|2021-12-31 21:10:00|16.92|16.75|16.91|16.74|16.93|16.76|16.89|16.72|34
1640985300000|2021-12-31 21:15:00|16.92|16.75|16.94|16.77|16.95|16.78|16.9|16.73|19
1640985600000|2021-12-31 21:20:00|16.95|16.78|17|16.83|17|16.83|16.94|16.77|26
1640985900000|2021-12-31 21:25:00|17.01|16.84|17.02|16.85|17.02|16.85|17|16.83|14
1640986200000|2021-12-31 21:30:00|17.03|16.86|17.07|16.9|17.08|16.91|17.02|16.85|51
1640986500000|2021-12-31 21:35:00|17.06|16.89|17.08|16.91|17.12|16.95|17.06|16.89|43
1640986800000|2021-12-31 21:40:00|17.07|16.9|17.08|16.91|17.09|16.92|17.05|16.88|32
1640987100000|2021-12-31 21:45:00|17.07|16.9|17.1|16.93|17.11|16.94|17.07|16.9|24
1640987400000|2021-12-31 21:50:00|17.09|16.92|17.1|16.93|17.1|16.93|17.08|16.91|12
1640987700000|2021-12-31 21:55:00|17.11|16.94|17.13|16.96|17.13|16.96|17.1|16.93|21
1641110400000|2022-01-02 08:00:00|17.28|17.11|17.25|17.08|17.28|17.11|17.25|17.08|10
1641110700000|2022-01-02 08:05:00|17.24|17.07|17.23|17.06|17.24|17.07|17.23|17.06|6
1641111000000|2022-01-02 08:10:00|17.22|17.05|17.24|17.07|17.24|17.07|17.22|17.05|27
1641111300000|2022-01-02 08:15:00|17.23|17.06|17.25|17.08|17.25|17.08|17.23|17.06|29
1641111600000|2022-01-02 08:20:00|17.26|17.09|17.26|17.09|17.27|17.1|17.25|17.08|27
1641111900000|2022-01-02 08:25:00|17.25|17.08|17.26|17.09|17.26|17.09|17.25|17.08|4
1641112200000|2022-01-02 08:30:00|17.25|17.08|17.27|17.1|17.27|17.1|17.25|17.08|3
1641112500000|2022-01-02 08:35:00|17.26|17.09|17.25|17.08|17.26|17.09|17.25|17.08|2
1641112800000|2022-01-02 08:40:00|17.26|17.09|17.27|17.1|17.27|17.1|17.25|17.08|6
1641113100000|2022-01-02 08:45:00|17.28|17.11|17.28|17.11|17.29|17.12|17.28|17.11|7
1641113400000|2022-01-02 08:50:00|17.29|17.12|17.29|17.12|17.29|17.12|17.28|17.11|7
1641113700000|2022-01-02 08:55:00|17.3|17.13|17.3|17.13|17.3|17.13|17.29|17.12|7
1641114000000|2022-01-02 09:00:00|17.31|17.14|17.3|17.13|17.31|17.14|17.29|17.12|14
1641114300000|2022-01-02 09:05:00|17.31|17.14|17.3|17.13|17.31|17.14|17.3|17.13|2
1641114600000|2022-01-02 09:10:00|17.29|17.12|17.31|17.14|17.32|17.15|17.29|17.12|7
1641114900000|2022-01-02 09:15:00|17.3|17.13|17.33|17.16|17.33|17.16|17.3|17.13|4
1641115200000|2022-01-02 09:20:00|17.35|17.18|17.43|17.26|17.46|17.29|17.35|17.18|43
1641115500000|2022-01-02 09:25:00|17.42|17.25|17.4|17.23|17.43|17.26|17.4|17.23|17
1641115800000|2022-01-02 09:30:00|17.41|17.24|17.42|17.25|17.42|17.25|17.41|17.24|18
1641116100000|2022-01-02 09:35:00|17.41|17.24|17.42|17.25|17.42|17.25|17.41|17.24|14
1641116400000|2022-01-02 09:40:00|17.41|17.24|17.42|17.25|17.42|17.25|17.41|17.24|8
1641116700000|2022-01-02 09:45:00|17.41|17.24|17.41|17.24|17.43|17.26|17.41|17.24|5
1641117000000|2022-01-02 09:50:00|17.42|17.25|17.39|17.22|17.42|17.25|17.39|17.22|10
1641117300000|2022-01-02 09:55:00|17.38|17.21|17.39|17.22|17.39|17.22|17.38|17.21|16
1641117600000|2022-01-02 10:00:00|17.38|17.21|17.38|17.21|17.39|17.22|17.38|17.21|3
1641117900000|2022-01-02 10:05:00|17.39|17.22|17.39|17.22|17.4|17.23|17.39|17.22|11
1641118200000|2022-01-02 10:10:00|17.4|17.23|17.4|17.23|17.41|17.24|17.4|17.23|29
1641118500000|2022-01-02 10:15:00|17.41|17.24|17.4|17.23|17.42|17.25|17.4|17.23|22
1641118800000|2022-01-02 10:20:00|17.39|17.22|17.39|17.22|17.4|17.23|17.39|17.22|9
1641119100000|2022-01-02 10:25:00|17.4|17.23|17.39|17.22|17.4|17.23|17.39|17.22|12
1641119400000|2022-01-02 10:30:00|17.38|17.21|17.4|17.23|17.4|17.23|17.38|17.21|25
1641119700000|2022-01-02 10:35:00|17.39|17.22|17.38|17.21|17.4|17.23|17.38|17.21|8
1641120000000|2022-01-02 10:40:00|17.37|17.2|17.37|17.2|17.38|17.21|17.35|17.18|17
1641120300000|2022-01-02 10:45:00|17.36|17.19|17.37|17.2|17.37|17.2|17.36|17.19|8
1641120600000|2022-01-02 10:50:00|17.36|17.19|17.36|17.19|17.37|17.2|17.36|17.19|19
1641120900000|2022-01-02 10:55:00|17.35|17.18|17.34|17.17|17.36|17.19|17.32|17.15|12
1641121200000|2022-01-02 11:00:00|17.33|17.16|17.36|17.19|17.37|17.2|17.33|17.16|6
1641121500000|2022-01-02 11:05:00|17.37|17.2|17.39|17.22|17.39|17.22|17.36|17.19|11
1641121800000|2022-01-02 11:10:00|17.38|17.21|17.38|17.21|17.39|17.22|17.38|17.21|25
1641122100000|2022-01-02 11:15:00|17.39|17.22|17.41|17.24|17.42|17.25|17.38|17.21|13
1641122400000|2022-01-02 11:20:00|17.42|17.25|17.41|17.24|17.43|17.26|17.4|17.23|24
1641123000000|2022-01-02 11:30:00|17.42|17.25|17.42|17.25|17.43|17.26|17.41|17.24|21
1641123300000|2022-01-02 11:35:00|17.41|17.24|17.42|17.25|17.42|17.25|17.41|17.24|4
1641123600000|2022-01-02 11:40:00|17.41|17.24|17.41|17.24|17.42|17.25|17.41|17.24|7
1641123900000|2022-01-02 11:45:00|17.4|17.23|17.38|17.21|17.41|17.24|17.38|17.21|5
1641124200000|2022-01-02 11:50:00|17.39|17.22|17.39|17.22|17.39|17.22|17.38|17.21|3
1641124500000|2022-01-02 11:55:00|17.4|17.23|17.4|17.23|17.4|17.23|17.4|17.23|1
1641124800000|2022-01-02 12:00:00|17.41|17.24|17.35|17.18|17.41|17.24|17.35|17.18|19
1641125100000|2022-01-02 12:05:00|17.34|17.17|17.36|17.19|17.36|17.19|17.33|17.16|13
1641125400000|2022-01-02 12:10:00|17.37|17.2|17.37|17.2|17.37|17.2|17.36|17.19|7
1641125700000|2022-01-02 12:15:00|17.38|17.21|17.37|17.2|17.38|17.21|17.37|17.2|6
1641126000000|2022-01-02 12:20:00|17.38|17.21|17.39|17.22|17.4|17.23|17.38|17.21|20
1641126300000|2022-01-02 12:25:00|17.4|17.23|17.39|17.22|17.4|17.23|17.39|17.22|22
1641126600000|2022-01-02 12:30:00|17.4|17.23|17.4|17.23|17.4|17.23|17.39|17.22|3
1641126900000|2022-01-02 12:35:00|17.41|17.24|17.44|17.27|17.44|17.27|17.4|17.23|28
1641127200000|2022-01-02 12:40:00|17.43|17.26|17.43|17.26|17.45|17.28|17.43|17.26|7
1641127500000|2022-01-02 12:45:00|17.42|17.25|17.44|17.27|17.45|17.28|17.42|17.25|19
1641127800000|2022-01-02 12:50:00|17.45|17.28|17.44|17.27|17.45|17.28|17.44|17.27|10
1641128100000|2022-01-02 12:55:00|17.43|17.26|17.43|17.26|17.44|17.27|17.42|17.25|11
1641128400000|2022-01-02 13:00:00|17.42|17.25|17.41|17.24|17.42|17.25|17.41|17.24|2
1641128700000|2022-01-02 13:05:00|17.42|17.25|17.41|17.24|17.42|17.25|17.41|17.24|2
1641129000000|2022-01-02 13:10:00|17.4|17.23|17.38|17.21|17.4|17.23|17.37|17.2|9
1641129300000|2022-01-02 13:15:00|17.37|17.2|17.36|17.19|17.38|17.21|17.36|17.19|16
1641129600000|2022-01-02 13:20:00|17.35|17.18|17.35|17.18|17.36|17.19|17.34|17.17|11
1641129900000|2022-01-02 13:25:00|17.36|17.19|17.4|17.23|17.4|17.23|17.35|17.18|67
1641130200000|2022-01-02 13:30:00|17.39|17.22|17.39|17.22|17.39|17.22|17.37|17.2|7
1641130500000|2022-01-02 13:35:00|17.38|17.21|17.38|17.21|17.38|17.21|17.37|17.2|3
1641130800000|2022-01-02 13:40:00|17.37|17.2|17.38|17.21|17.38|17.21|17.37|17.2|10
1641131100000|2022-01-02 13:45:00|17.37|17.2|17.36|17.19|17.37|17.2|17.36|17.19|6
1641131400000|2022-01-02 13:50:00|17.35|17.18|17.37|17.2|17.38|17.21|17.35|17.18|9
1641131700000|2022-01-02 13:55:00|17.36|17.19|17.37|17.2|17.38|17.21|17.36|17.19|10
1641132000000|2022-01-02 14:00:00|17.36|17.19|17.37|17.2|17.37|17.2|17.35|17.18|16
1641132300000|2022-01-02 14:05:00|17.38|17.21|17.38|17.21|17.39|17.22|17.37|17.2|27
1641132600000|2022-01-02 14:10:00|17.39|17.22|17.39|17.22|17.4|17.23|17.39|17.22|3
1641132900000|2022-01-02 14:15:00|17.4|17.23|17.41|17.24|17.41|17.24|17.4|17.23|8
1641133200000|2022-01-02 14:20:00|17.4|17.23|17.36|17.19|17.41|17.24|17.36|17.19|13
1641133500000|2022-01-02 14:25:00|17.37|17.2|17.35|17.18|17.37|17.2|17.34|17.17|15
1641133800000|2022-01-02 14:30:00|17.36|17.19|17.36|17.19|17.37|17.2|17.36|17.19|5
1641134100000|2022-01-02 14:35:00|17.35|17.18|17.38|17.21|17.38|17.21|17.35|17.18|6
1641134400000|2022-01-02 14:40:00|17.37|17.2|17.38|17.21|17.39|17.22|17.37|17.2|4
1641134700000|2022-01-02 14:45:00|17.37|17.2|17.38|17.21|17.39|17.22|17.37|17.2|32
1641135000000|2022-01-02 14:50:00|17.37|17.2|17.38|17.21|17.38|17.21|17.37|17.2|16
1641135600000|2022-01-02 15:00:00|17.39|17.22|17.39|17.22|17.39|17.22|17.38|17.21|5
1641135900000|2022-01-02 15:05:00|17.4|17.23|17.42|17.25|17.43|17.26|17.39|17.22|11
1641136200000|2022-01-02 15:10:00|17.43|17.26|17.54|17.37|17.57|17.4|17.43|17.26|29
1641136500000|2022-01-02 15:15:00|17.53|17.36|17.5|17.33|17.54|17.37|17.49|17.32|22
1641136800000|2022-01-02 15:20:00|17.49|17.32|17.48|17.31|17.5|17.33|17.48|17.31|12
1641137100000|2022-01-02 15:25:00|17.49|17.32|17.49|17.32|17.49|17.32|17.48|17.31|5
1641137400000|2022-01-02 15:30:00|17.48|17.31|17.48|17.31|17.5|17.33|17.47|17.3|13
1641137700000|2022-01-02 15:35:00|17.47|17.3|17.49|17.32|17.49|17.32|17.47|17.3|27
1641138000000|2022-01-02 15:40:00|17.5|17.33|17.5|17.33|17.51|17.34|17.49|17.32|11
1641138300000|2022-01-02 15:45:00|17.51|17.34|17.55|17.38|17.55|17.38|17.51|17.34|21
1641138600000|2022-01-02 15:50:00|17.54|17.37|17.6|17.43|17.6|17.43|17.53|17.36|21
1641138900000|2022-01-02 15:55:00|17.59|17.42|17.56|17.39|17.59|17.42|17.56|17.39|18
1641139200000|2022-01-02 16:00:00|17.57|17.4|17.58|17.41|17.61|17.44|17.57|17.4|26
1641139500000|2022-01-02 16:05:00|17.59|17.42|17.64|17.47|17.64|17.47|17.59|17.42|14
1641139800000|2022-01-02 16:10:00|17.63|17.46|17.6|17.43|17.63|17.46|17.59|17.42|18
1641140100000|2022-01-02 16:15:00|17.59|17.42|17.56|17.39|17.6|17.43|17.55|17.38|32
1641140400000|2022-01-02 16:20:00|17.57|17.4|17.58|17.41|17.58|17.41|17.56|17.39|22
1641140700000|2022-01-02 16:25:00|17.57|17.4|17.58|17.41|17.59|17.42|17.57|17.4|28
1641141000000|2022-01-02 16:30:00|17.59|17.42|17.62|17.45|17.64|17.47|17.58|17.41|20
1641141300000|2022-01-02 16:35:00|17.63|17.46|17.6|17.43|17.64|17.47|17.6|17.43|16
1641141600000|2022-01-02 16:40:00|17.59|17.42|17.62|17.45|17.62|17.45|17.59|17.42|6
1641141900000|2022-01-02 16:45:00|17.63|17.46|17.64|17.47|17.66|17.49|17.62|17.45|28
1641142200000|2022-01-02 16:50:00|17.63|17.46|17.69|17.52|17.69|17.52|17.62|17.45|41
1641142500000|2022-01-02 16:55:00|17.68|17.51|17.66|17.49|17.68|17.51|17.64|17.47|41
1641142800000|2022-01-02 17:00:00|17.67|17.5|17.67|17.5|17.71|17.54|17.67|17.5|41
1641143100000|2022-01-02 17:05:00|17.68|17.51|17.62|17.45|17.69|17.52|17.62|17.45|19
1641143400000|2022-01-02 17:10:00|17.63|17.46|17.58|17.41|17.63|17.46|17.58|17.41|18
1641143700000|2022-01-02 17:15:00|17.57|17.4|17.57|17.4|17.58|17.41|17.56|17.39|17
1641144000000|2022-01-02 17:20:00|17.56|17.39|17.59|17.42|17.6|17.43|17.56|17.39|38
1641144300000|2022-01-02 17:25:00|17.58|17.41|17.58|17.41|17.6|17.43|17.58|17.41|17
1641144600000|2022-01-02 17:30:00|17.59|17.42|17.57|17.4|17.59|17.42|17.56|17.39|17
1641144900000|2022-01-02 17:35:00|17.58|17.41|17.58|17.41|17.58|17.41|17.57|17.4|11
1641145200000|2022-01-02 17:40:00|17.57|17.4|17.56|17.39|17.58|17.41|17.56|17.39|8
1641145500000|2022-01-02 17:45:00|17.57|17.4|17.51|17.34|17.57|17.4|17.5|17.33|17
1641145800000|2022-01-02 17:50:00|17.52|17.35|17.49|17.32|17.53|17.36|17.48|17.31|54
1641146100000|2022-01-02 17:55:00|17.5|17.33|17.5|17.33|17.51|17.34|17.48|17.31|19
1641146400000|2022-01-02 18:00:00|17.49|17.32|17.52|17.35|17.53|17.36|17.47|17.3|32
1641146700000|2022-01-02 18:05:00|17.53|17.36|17.51|17.34|17.53|17.36|17.5|17.33|9
1641147000000|2022-01-02 18:10:00|17.52|17.35|17.5|17.33|17.53|17.36|17.5|17.33|11
1641147300000|2022-01-02 18:15:00|17.51|17.34|17.5|17.33|17.51|17.34|17.49|17.32|26
1641147600000|2022-01-02 18:20:00|17.49|17.32|17.47|17.3|17.5|17.33|17.46|17.29|25
1641147900000|2022-01-02 18:25:00|17.48|17.31|17.41|17.24|17.48|17.31|17.37|17.2|58
1641148200000|2022-01-02 18:30:00|17.4|17.23|17.34|17.17|17.4|17.23|17.31|17.14|65
1641148500000|2022-01-02 18:35:00|17.33|17.16|17.39|17.22|17.39|17.22|17.33|17.16|27
1641148800000|2022-01-02 18:40:00|17.38|17.21|17.38|17.21|17.4|17.23|17.37|17.2|23
1641149100000|2022-01-02 18:45:00|17.37|17.2|17.43|17.26|17.43|17.26|17.37|17.2|21
1641149400000|2022-01-02 18:50:00|17.42|17.25|17.41|17.24|17.43|17.26|17.4|17.23|28
1641149700000|2022-01-02 18:55:00|17.4|17.23|17.44|17.27|17.44|17.27|17.4|17.23|15
1641150000000|2022-01-02 19:00:00|17.43|17.26|17.48|17.31|17.48|17.31|17.41|17.24|14
1641150300000|2022-01-02 19:05:00|17.49|17.32|17.49|17.32|17.49|17.32|17.48|17.31|7
1641150600000|2022-01-02 19:10:00|17.48|17.31|17.46|17.29|17.48|17.31|17.46|17.29|21
1641150900000|2022-01-02 19:15:00|17.47|17.3|17.47|17.3|17.48|17.31|17.46|17.29|11
1641151200000|2022-01-02 19:20:00|17.46|17.29|17.41|17.24|17.47|17.3|17.41|17.24|16
1641151500000|2022-01-02 19:25:00|17.4|17.23|17.42|17.25|17.44|17.27|17.4|17.23|7
1641151800000|2022-01-02 19:30:00|17.43|17.26|17.41|17.24|17.43|17.26|17.4|17.23|5
1641152100000|2022-01-02 19:35:00|17.42|17.25|17.42|17.25|17.44|17.27|17.41|17.24|11
1641152400000|2022-01-02 19:40:00|17.41|17.24|17.41|17.24|17.43|17.26|17.41|17.24|5
1641152700000|2022-01-02 19:45:00|17.42|17.25|17.42|17.25|17.42|17.25|17.41|17.24|3
1641153000000|2022-01-02 19:50:00|17.41|17.24|17.43|17.26|17.44|17.27|17.41|17.24|15
1641153300000|2022-01-02 19:55:00|17.42|17.25|17.42|17.25|17.43|17.26|17.42|17.25|3
1641153600000|2022-01-02 20:00:00|17.41|17.24|17.42|17.25|17.42|17.25|17.38|17.21|12
1641153900000|2022-01-02 20:05:00|17.41|17.24|17.43|17.26|17.43|17.26|17.41|17.24|9
1641154200000|2022-01-02 20:10:00|17.44|17.27|17.44|17.27|17.45|17.28|17.43|17.26|13
1641154500000|2022-01-02 20:15:00|17.45|17.28|17.44|17.27|17.46|17.29|17.44|17.27|8
1641154800000|2022-01-02 20:20:00|17.43|17.26|17.44|17.27|17.44|17.27|17.43|17.26|2
1641155100000|2022-01-02 20:25:00|17.43|17.26|17.45|17.28|17.45|17.28|17.43|17.26|31
1641155400000|2022-01-02 20:30:00|17.44|17.27|17.42|17.25|17.44|17.27|17.42|17.25|5
1641155700000|2022-01-02 20:35:00|17.41|17.24|17.42|17.25|17.42|17.25|17.41|17.24|6
1641156000000|2022-01-02 20:40:00|17.41|17.24|17.43|17.26|17.43|17.26|17.41|17.24|5
1641156300000|2022-01-02 20:45:00|17.42|17.25|17.44|17.27|17.44|17.27|17.42|17.25|5
1641156600000|2022-01-02 20:50:00|17.43|17.26|17.44|17.27|17.44|17.27|17.43|17.26|2
1641156900000|2022-01-02 20:55:00|17.43|17.26|17.43|17.26|17.44|17.27|17.43|17.26|7
1641157200000|2022-01-02 21:00:00|17.42|17.25|17.4|17.23|17.42|17.25|17.4|17.23|9
1641157500000|2022-01-02 21:05:00|17.41|17.24|17.43|17.26|17.43|17.26|17.41|17.24|11
1641157800000|2022-01-02 21:10:00|17.42|17.25|17.46|17.29|17.47|17.3|17.42|17.25|37
1641158100000|2022-01-02 21:15:00|17.45|17.28|17.44|17.27|17.45|17.28|17.43|17.26|32
1641158400000|2022-01-02 21:20:00|17.43|17.26|17.42|17.25|17.44|17.27|17.41|17.24|24
1641158700000|2022-01-02 21:25:00|17.43|17.26|17.42|17.25|17.43|17.26|17.42|17.25|10
1641159000000|2022-01-02 21:30:00|17.43|17.26|17.43|17.26|17.43|17.26|17.42|17.25|5
1641159300000|2022-01-02 21:35:00|17.42|17.25|17.45|17.28|17.45|17.28|17.42|17.25|4
1641159600000|2022-01-02 21:40:00|17.46|17.29|17.46|17.29|17.47|17.3|17.46|17.29|5
1641159900000|2022-01-02 21:45:00|17.45|17.28|17.43|17.26|17.45|17.28|17.43|17.26|5
1641160200000|2022-01-02 21:50:00|17.44|17.27|17.44|17.27|17.44|17.27|17.44|17.27|1
1641160500000|2022-01-02 21:55:00|17.45|17.28|17.44|17.27|17.45|17.28|17.44|17.27|12
1641160800000|2022-01-02 22:00:00|17.45|17.28|17.47|17.3|17.48|17.31|17.45|17.28|7
1641161100000|2022-01-02 22:05:00|17.46|17.29|17.49|17.32|17.49|17.32|17.46|17.29|8
1641161700000|2022-01-02 22:15:00|17.5|17.33|17.46|17.29|17.5|17.33|17.46|17.29|9
1641162000000|2022-01-02 22:20:00|17.47|17.3|17.49|17.32|17.49|17.32|17.46|17.29|9
1641162300000|2022-01-02 22:25:00|17.48|17.31|17.51|17.34|17.51|17.34|17.48|17.31|8
1641162600000|2022-01-02 22:30:00|17.5|17.33|17.51|17.34|17.51|17.34|17.5|17.33|10
1641162900000|2022-01-02 22:35:00|17.52|17.35|17.54|17.37|17.54|17.37|17.51|17.34|9
1641163500000|2022-01-02 22:45:00|17.55|17.38|17.5|17.33|17.55|17.38|17.5|17.33|10
1641163800000|2022-01-02 22:50:00|17.49|17.32|17.5|17.33|17.51|17.34|17.49|17.32|4
1641164100000|2022-01-02 22:55:00|17.51|17.34|17.55|17.38|17.55|17.38|17.51|17.34|9
1641164400000|2022-01-02 23:00:00|17.56|17.39|17.55|17.38|17.58|17.41|17.55|17.38|18
1641164700000|2022-01-02 23:05:00|17.56|17.39|17.57|17.4|17.58|17.41|17.56|17.39|14
1641165000000|2022-01-02 23:10:00|17.56|17.39|17.56|17.39|17.57|17.4|17.56|17.39|15
1641165300000|2022-01-02 23:15:00|17.55|17.38|17.55|17.38|17.55|17.38|17.54|17.37|15
1641165600000|2022-01-02 23:20:00|17.54|17.37|17.53|17.36|17.54|17.37|17.53|17.36|2
1641165900000|2022-01-02 23:25:00|17.54|17.37|17.56|17.39|17.56|17.39|17.53|17.36|19
1641166200000|2022-01-02 23:30:00|17.55|17.38|17.57|17.4|17.58|17.41|17.55|17.38|7
1641166500000|2022-01-02 23:35:00|17.56|17.39|17.53|17.36|17.57|17.4|17.53|17.36|28
1641166800000|2022-01-02 23:40:00|17.54|17.37|17.53|17.36|17.54|17.37|17.53|17.36|2
1641167100000|2022-01-02 23:45:00|17.52|17.35|17.52|17.35|17.53|17.36|17.51|17.34|11
1641167400000|2022-01-02 23:50:00|17.53|17.36|17.51|17.34|17.53|17.36|17.51|17.34|9
1641167700000|2022-01-02 23:55:00|17.52|17.35|17.53|17.36|17.53|17.36|17.51|17.34|18
1641168000000|2022-01-03 00:00:00|17.52|17.35|17.46|17.29|17.52|17.35|17.46|17.29|19
1641168300000|2022-01-03 00:05:00|17.47|17.3|17.43|17.26|17.49|17.32|17.43|17.26|23
1641168600000|2022-01-03 00:10:00|17.44|17.27|17.44|17.27|17.45|17.28|17.44|17.27|25
1641168900000|2022-01-03 00:15:00|17.45|17.28|17.45|17.28|17.46|17.29|17.44|17.27|17
1641169200000|2022-01-03 00:20:00|17.46|17.29|17.48|17.31|17.48|17.31|17.45|17.28|27
1641169500000|2022-01-03 00:25:00|17.47|17.3|17.46|17.29|17.47|17.3|17.45|17.28|22
1641169800000|2022-01-03 00:30:00|17.47|17.3|17.42|17.25|17.47|17.3|17.41|17.24|34
1641170100000|2022-01-03 00:35:00|17.41|17.24|17.42|17.25|17.43|17.26|17.41|17.24|12
1641170400000|2022-01-03 00:40:00|17.43|17.26|17.44|17.27|17.44|17.27|17.42|17.25|28
1641170700000|2022-01-03 00:45:00|17.43|17.26|17.44|17.27|17.45|17.28|17.43|17.26|4
1641171000000|2022-01-03 00:50:00|17.45|17.28|17.44|17.27|17.46|17.29|17.44|17.27|16
1641171300000|2022-01-03 00:55:00|17.45|17.28|17.4|17.23|17.45|17.28|17.4|17.23|14
1641171600000|2022-01-03 01:00:00|17.39|17.22|17.41|17.24|17.42|17.25|17.39|17.22|13
1641171900000|2022-01-03 01:05:00|17.42|17.25|17.41|17.24|17.42|17.25|17.41|17.24|18
1641172200000|2022-01-03 01:10:00|17.4|17.23|17.4|17.23|17.42|17.25|17.4|17.23|25
1641172500000|2022-01-03 01:15:00|17.41|17.24|17.42|17.25|17.44|17.27|17.4|17.23|24
1641172800000|2022-01-03 01:20:00|17.43|17.26|17.37|17.2|17.43|17.26|17.37|17.2|15
1641173100000|2022-01-03 01:25:00|17.38|17.21|17.39|17.22|17.4|17.23|17.35|17.18|14
1641173400000|2022-01-03 01:30:00|17.4|17.23|17.38|17.21|17.4|17.23|17.38|17.21|21
1641173700000|2022-01-03 01:35:00|17.37|17.2|17.38|17.21|17.39|17.22|17.37|17.2|12
1641174000000|2022-01-03 01:40:00|17.37|17.2|17.35|17.18|17.37|17.2|17.35|17.18|7
1641174300000|2022-01-03 01:45:00|17.36|17.19|17.35|17.18|17.36|17.19|17.34|17.17|10
1641174600000|2022-01-03 01:50:00|17.34|17.17|17.39|17.22|17.39|17.22|17.34|17.17|14
1641174900000|2022-01-03 01:55:00|17.38|17.21|17.39|17.22|17.4|17.23|17.38|17.21|18
1641175200000|2022-01-03 02:00:00|17.38|17.21|17.37|17.2|17.39|17.22|17.37|17.2|6
1641175500000|2022-01-03 02:05:00|17.36|17.19|17.34|17.17|17.36|17.19|17.32|17.15|13
1641175800000|2022-01-03 02:10:00|17.33|17.16|17.28|17.11|17.33|17.16|17.27|17.1|32
1641176100000|2022-01-03 02:15:00|17.29|17.12|17.32|17.15|17.32|17.15|17.26|17.09|22
1641176400000|2022-01-03 02:20:00|17.33|17.16|17.32|17.15|17.33|17.16|17.31|17.14|12
1641176700000|2022-01-03 02:25:00|17.33|17.16|17.34|17.17|17.34|17.17|17.31|17.14|16
1641177000000|2022-01-03 02:30:00|17.33|17.16|17.36|17.19|17.36|17.19|17.32|17.15|14
1641177300000|2022-01-03 02:35:00|17.37|17.2|17.36|17.19|17.37|17.2|17.35|17.18|6
1641177600000|2022-01-03 02:40:00|17.35|17.18|17.36|17.19|17.36|17.19|17.35|17.18|2
1641177900000|2022-01-03 02:45:00|17.37|17.2|17.32|17.15|17.37|17.2|17.31|17.14|20
1641178200000|2022-01-03 02:50:00|17.33|17.16|17.34|17.17|17.34|17.17|17.31|17.14|12
1641178500000|2022-01-03 02:55:00|17.35|17.18|17.36|17.19|17.37|17.2|17.34|17.17|20
1641178800000|2022-01-03 03:00:00|17.37|17.2|17.37|17.2|17.37|17.2|17.36|17.19|9
1641179100000|2022-01-03 03:05:00|17.36|17.19|17.35|17.18|17.38|17.21|17.35|17.18|18
1641179400000|2022-01-03 03:10:00|17.34|17.17|17.34|17.17|17.34|17.17|17.33|17.16|7
1641179700000|2022-01-03 03:15:00|17.33|17.16|17.32|17.15|17.33|17.16|17.31|17.14|22
1641180000000|2022-01-03 03:20:00|17.33|17.16|17.34|17.17|17.34|17.17|17.32|17.15|12
1641180300000|2022-01-03 03:25:00|17.35|17.18|17.34|17.17|17.36|17.19|17.34|17.17|6
1641180600000|2022-01-03 03:30:00|17.35|17.18|17.33|17.16|17.35|17.18|17.32|17.15|5
1641180900000|2022-01-03 03:35:00|17.32|17.15|17.27|17.1|17.33|17.16|17.26|17.09|18
1641181200000|2022-01-03 03:40:00|17.26|17.09|17.27|17.1|17.27|17.1|17.24|17.07|20
1641181500000|2022-01-03 03:45:00|17.26|17.09|17.25|17.08|17.26|17.09|17.25|17.08|12
1641181800000|2022-01-03 03:50:00|17.26|17.09|17.29|17.12|17.29|17.12|17.26|17.09|12
1641182100000|2022-01-03 03:55:00|17.28|17.11|17.27|17.1|17.28|17.11|17.27|17.1|6
1641182400000|2022-01-03 04:00:00|17.26|17.09|17.27|17.1|17.27|17.1|17.25|17.08|8
1641182700000|2022-01-03 04:05:00|17.28|17.11|17.28|17.11|17.29|17.12|17.27|17.1|13
1641183000000|2022-01-03 04:10:00|17.29|17.12|17.27|17.1|17.29|17.12|17.26|17.09|19
1641183300000|2022-01-03 04:15:00|17.28|17.11|17.25|17.08|17.28|17.11|17.25|17.08|26
1641183600000|2022-01-03 04:20:00|17.26|17.09|17.22|17.05|17.26|17.09|17.22|17.05|13
1641183900000|2022-01-03 04:25:00|17.23|17.06|17.21|17.04|17.23|17.06|17.21|17.04|15
1641184200000|2022-01-03 04:30:00|17.22|17.05|17.22|17.05|17.22|17.05|17.19|17.02|27
1641184500000|2022-01-03 04:35:00|17.23|17.06|17.24|17.07|17.25|17.08|17.22|17.05|36
1641184800000|2022-01-03 04:40:00|17.23|17.06|17.25|17.08|17.26|17.09|17.23|17.06|17
1641185100000|2022-01-03 04:45:00|17.24|17.07|17.23|17.06|17.25|17.08|17.23|17.06|22
1641185400000|2022-01-03 04:50:00|17.24|17.07|17.19|17.02|17.24|17.07|17.18|17.01|43
1641185700000|2022-01-03 04:55:00|17.2|17.03|17.2|17.03|17.21|17.04|17.2|17.03|3
1641186000000|2022-01-03 05:00:00|17.21|17.04|17.24|17.07|17.25|17.08|17.2|17.03|18
1641186300000|2022-01-03 05:05:00|17.25|17.08|17.21|17.04|17.25|17.08|17.21|17.04|9
1641186600000|2022-01-03 05:10:00|17.22|17.05|17.2|17.03|17.22|17.05|17.2|17.03|27
1641186900000|2022-01-03 05:15:00|17.21|17.04|17.23|17.06|17.23|17.06|17.2|17.03|17
1641187200000|2022-01-03 05:20:00|17.22|17.05|17.23|17.06|17.23|17.06|17.22|17.05|2
1641187500000|2022-01-03 05:25:00|17.24|17.07|17.27|17.1|17.28|17.11|17.24|17.07|10
1641187800000|2022-01-03 05:30:00|17.28|17.11|17.29|17.12|17.3|17.13|17.28|17.11|16
1641188100000|2022-01-03 05:35:00|17.3|17.13|17.31|17.14|17.31|17.14|17.29|17.12|12
1641188400000|2022-01-03 05:40:00|17.32|17.15|17.32|17.15|17.33|17.16|17.31|17.14|11
1641188700000|2022-01-03 05:45:00|17.33|17.16|17.29|17.12|17.33|17.16|17.28|17.11|13
1641189000000|2022-01-03 05:50:00|17.3|17.13|17.3|17.13|17.3|17.13|17.28|17.11|34
1641189300000|2022-01-03 05:55:00|17.29|17.12|17.3|17.13|17.3|17.13|17.29|17.12|12
1641189600000|2022-01-03 06:00:00|17.31|17.14|17.29|17.12|17.31|17.14|17.29|17.12|7
1641189900000|2022-01-03 06:05:00|17.28|17.11|17.26|17.09|17.29|17.12|17.26|17.09|33
1641190200000|2022-01-03 06:10:00|17.27|17.1|17.27|17.1|17.28|17.11|17.26|17.09|15
1641190500000|2022-01-03 06:15:00|17.26|17.09|17.26|17.09|17.27|17.1|17.24|17.07|61
1641190800000|2022-01-03 06:20:00|17.25|17.08|17.25|17.08|17.27|17.1|17.25|17.08|19
1641191100000|2022-01-03 06:25:00|17.24|17.07|17.24|17.07|17.25|17.08|17.24|17.07|23
1641191400000|2022-01-03 06:30:00|17.25|17.08|17.25|17.08|17.25|17.08|17.23|17.06|29
1641191700000|2022-01-03 06:35:00|17.26|17.09|17.25|17.08|17.26|17.09|17.25|17.08|18
1641192000000|2022-01-03 06:40:00|17.26|17.09|17.27|17.1|17.27|17.1|17.25|17.08|6
1641192300000|2022-01-03 06:45:00|17.26|17.09|17.27|17.1|17.27|17.1|17.26|17.09|10
1641192600000|2022-01-03 06:50:00|17.26|17.09|17.27|17.1|17.27|17.1|17.26|17.09|10
1641192900000|2022-01-03 06:55:00|17.26|17.09|17.24|17.07|17.27|17.1|17.23|17.06|23
1641193200000|2022-01-03 07:00:00|17.23|17.06|17.23|17.06|17.24|17.07|17.22|17.05|21
1641193500000|2022-01-03 07:05:00|17.22|17.05|17.24|17.07|17.24|17.07|17.22|17.05|9
1641193800000|2022-01-03 07:10:00|17.23|17.06|17.26|17.09|17.27|17.1|17.23|17.06|18
1641194100000|2022-01-03 07:15:00|17.27|17.1|17.26|17.09|17.28|17.11|17.25|17.08|18
1641194400000|2022-01-03 07:20:00|17.25|17.08|17.27|17.1|17.27|17.1|17.25|17.08|5
1641194700000|2022-01-03 07:25:00|17.28|17.11|17.29|17.12|17.29|17.12|17.27|17.1|8
1641195000000|2022-01-03 07:30:00|17.3|17.13|17.31|17.14|17.31|17.14|17.29|17.12|6
1641195300000|2022-01-03 07:35:00|17.3|17.13|17.29|17.12|17.3|17.13|17.29|17.12|2
1641195600000|2022-01-03 07:40:00|17.3|17.13|17.29|17.12|17.3|17.13|17.29|17.12|2
1641195900000|2022-01-03 07:45:00|17.28|17.11|17.28|17.11|17.29|17.12|17.27|17.1|19
1641196200000|2022-01-03 07:50:00|17.29|17.12|17.32|17.15|17.32|17.15|17.29|17.12|12
1641196500000|2022-01-03 07:55:00|17.31|17.14|17.31|17.14|17.32|17.15|17.31|17.14|13
1641196800000|2022-01-03 08:00:00|17.32|17.15|17.32|17.15|17.33|17.16|17.31|17.14|23
1641197100000|2022-01-03 08:05:00|17.33|17.16|17.3|17.13|17.33|17.16|17.3|17.13|14
1641197400000|2022-01-03 08:10:00|17.31|17.14|17.3|17.13|17.32|17.15|17.3|17.13|8
1641197700000|2022-01-03 08:15:00|17.29|17.12|17.29|17.12|17.29|17.12|17.27|17.1|31
1641198000000|2022-01-03 08:20:00|17.3|17.13|17.28|17.11|17.3|17.13|17.28|17.11|19
1641198300000|2022-01-03 08:25:00|17.29|17.12|17.28|17.11|17.29|17.12|17.28|17.11|12
1641198600000|2022-01-03 08:30:00|17.29|17.12|17.3|17.13|17.3|17.13|17.28|17.11|36
1641198900000|2022-01-03 08:35:00|17.29|17.12|17.28|17.11|17.29|17.12|17.28|17.11|12
1641199200000|2022-01-03 08:40:00|17.29|17.12|17.29|17.12|17.3|17.13|17.28|17.11|5
1641199500000|2022-01-03 08:45:00|17.3|17.13|17.3|17.13|17.3|17.13|17.3|17.13|1
1641199800000|2022-01-03 08:50:00|17.29|17.12|17.29|17.12|17.29|17.12|17.29|17.12|1
1641200100000|2022-01-03 08:55:00|17.3|17.13|17.3|17.13|17.3|17.13|17.3|17.13|1
1641200400000|2022-01-03 09:00:00|17.31|17.14|17.33|17.16|17.34|17.17|17.3|17.13|19
1641200700000|2022-01-03 09:05:00|17.34|17.17|17.32|17.15|17.34|17.17|17.31|17.14|15
1641201000000|2022-01-03 09:10:00|17.31|17.14|17.28|17.11|17.31|17.14|17.28|17.11|26
1641201300000|2022-01-03 09:15:00|17.27|17.1|17.21|17.04|17.27|17.1|17.21|17.04|25
1641201600000|2022-01-03 09:20:00|17.22|17.05|17.23|17.06|17.25|17.08|17.21|17.04|36
1641201900000|2022-01-03 09:25:00|17.24|17.07|17.23|17.06|17.24|17.07|17.22|17.05|32
1641202200000|2022-01-03 09:30:00|17.24|17.07|17.24|17.07|17.24|17.07|17.22|17.05|13
1641202500000|2022-01-03 09:35:00|17.25|17.08|17.26|17.09|17.27|17.1|17.24|17.07|44
1641202800000|2022-01-03 09:40:00|17.25|17.08|17.26|17.09|17.26|17.09|17.25|17.08|30
1641203100000|2022-01-03 09:45:00|17.27|17.1|17.27|17.1|17.28|17.11|17.26|17.09|77
1641203400000|2022-01-03 09:50:00|17.28|17.11|17.29|17.12|17.29|17.12|17.27|17.1|58
1641203700000|2022-01-03 09:55:00|17.28|17.11|17.28|17.11|17.29|17.12|17.27|17.1|9
1641204000000|2022-01-03 10:00:00|17.29|17.12|17.28|17.11|17.32|17.15|17.28|17.11|37
1641204300000|2022-01-03 10:05:00|17.29|17.12|17.3|17.13|17.3|17.13|17.28|17.11|6
1641204600000|2022-01-03 10:10:00|17.31|17.14|17.33|17.16|17.35|17.18|17.3|17.13|29
1641204900000|2022-01-03 10:15:00|17.32|17.15|17.33|17.16|17.34|17.17|17.32|17.15|28
1641205200000|2022-01-03 10:20:00|17.32|17.15|17.31|17.14|17.33|17.16|17.31|17.14|42
1641205500000|2022-01-03 10:25:00|17.32|17.15|17.31|17.14|17.32|17.15|17.3|17.13|38
1641205800000|2022-01-03 10:30:00|17.3|17.13|17.31|17.14|17.31|17.14|17.29|17.12|66
1641206100000|2022-01-03 10:35:00|17.32|17.15|17.34|17.17|17.34|17.17|17.31|17.14|45
1641206400000|2022-01-03 10:40:00|17.33|17.16|17.34|17.17|17.34|17.17|17.33|17.16|26
1641206700000|2022-01-03 10:45:00|17.33|17.16|17.34|17.17|17.36|17.19|17.33|17.16|60
1641207000000|2022-01-03 10:50:00|17.33|17.16|17.34|17.17|17.35|17.18|17.33|17.16|10
1641207300000|2022-01-03 10:55:00|17.33|17.16|17.32|17.15|17.34|17.17|17.32|17.15|4
1641207600000|2022-01-03 11:00:00|17.33|17.16|17.38|17.21|17.38|17.21|17.32|17.15|20
1641207900000|2022-01-03 11:05:00|17.39|17.22|17.4|17.23|17.42|17.25|17.39|17.22|14
1641208200000|2022-01-03 11:10:00|17.39|17.22|17.4|17.23|17.4|17.23|17.39|17.22|2
1641208500000|2022-01-03 11:15:00|17.41|17.24|17.38|17.21|17.41|17.24|17.38|17.21|6
1641208800000|2022-01-03 11:20:00|17.39|17.22|17.39|17.22|17.4|17.23|17.38|17.21|7
1641209100000|2022-01-03 11:25:00|17.4|17.23|17.41|17.24|17.42|17.25|17.4|17.23|20
1641209400000|2022-01-03 11:30:00|17.4|17.23|17.4|17.23|17.4|17.23|17.4|17.23|1
1641209700000|2022-01-03 11:35:00|17.39|17.22|17.38|17.21|17.39|17.22|17.38|17.21|14
1641210000000|2022-01-03 11:40:00|17.37|17.2|17.37|17.2|17.38|17.21|17.37|17.2|13
1641210300000|2022-01-03 11:45:00|17.36|17.19|17.38|17.21|17.4|17.23|17.36|17.19|17
1641210600000|2022-01-03 11:50:00|17.39|17.22|17.39|17.22|17.39|17.22|17.38|17.21|5
1641210900000|2022-01-03 11:55:00|17.4|17.23|17.4|17.23|17.42|17.25|17.39|17.22|13
1641211200000|2022-01-03 12:00:00|17.41|17.24|17.36|17.19|17.41|17.24|17.35|17.18|22
1641211500000|2022-01-03 12:05:00|17.35|17.18|17.39|17.22|17.39|17.22|17.34|17.17|19
1641211800000|2022-01-03 12:10:00|17.4|17.23|17.39|17.22|17.41|17.24|17.38|17.21|16
1641212100000|2022-01-03 12:15:00|17.38|17.21|17.39|17.22|17.4|17.23|17.38|17.21|28
1641212400000|2022-01-03 12:20:00|17.38|17.21|17.37|17.2|17.38|17.21|17.36|17.19|18
1641213000000|2022-01-03 12:30:00|17.36|17.19|17.36|17.19|17.37|17.2|17.35|17.18|11
1641213300000|2022-01-03 12:35:00|17.35|17.18|17.35|17.18|17.36|17.19|17.35|17.18|5
1641213600000|2022-01-03 12:40:00|17.36|17.19|17.36|17.19|17.36|17.19|17.36|17.19|1
1641213900000|2022-01-03 12:45:00|17.37|17.2|17.33|17.16|17.37|17.2|17.33|17.16|7
1641214200000|2022-01-03 12:50:00|17.34|17.17|17.33|17.16|17.34|17.17|17.32|17.15|10
1641214500000|2022-01-03 12:55:00|17.34|17.17|17.34|17.17|17.34|17.17|17.34|17.17|1
1641214800000|2022-01-03 13:00:00|17.35|17.18|17.35|17.18|17.37|17.2|17.35|17.18|5
1641215100000|2022-01-03 13:05:00|17.34|17.17|17.34|17.17|17.35|17.18|17.34|17.17|5
1641215400000|2022-01-03 13:10:00|17.35|17.18|17.34|17.17|17.35|17.18|17.34|17.17|2
1641215700000|2022-01-03 13:15:00|17.35|17.18|17.35|17.18|17.37|17.2|17.35|17.18|9
1641216000000|2022-01-03 13:20:00|17.36|17.19|17.36|17.19|17.36|17.19|17.35|17.18|7
1641216300000|2022-01-03 13:25:00|17.35|17.18|17.36|17.19|17.37|17.2|17.35|17.18|4
1641216600000|2022-01-03 13:30:00|17.37|17.2|17.35|17.18|17.37|17.2|17.35|17.18|13
1641216900000|2022-01-03 13:35:00|17.34|17.17|17.36|17.19|17.36|17.19|17.34|17.17|11
1641217200000|2022-01-03 13:40:00|17.35|17.18|17.35|17.18|17.36|17.19|17.35|17.18|7
1641217500000|2022-01-03 13:45:00|17.36|17.19|17.34|17.17|17.36|17.19|17.34|17.17|11
1641217800000|2022-01-03 13:50:00|17.35|17.18|17.35|17.18|17.36|17.19|17.34|17.17|15
1641218100000|2022-01-03 13:55:00|17.36|17.19|17.34|17.17|17.36|17.19|17.34|17.17|5
1641218400000|2022-01-03 14:00:00|17.33|17.16|17.32|17.15|17.34|17.17|17.32|17.15|12
1641218700000|2022-01-03 14:05:00|17.31|17.14|17.27|17.1|17.31|17.14|17.24|17.07|29
1641219000000|2022-01-03 14:10:00|17.28|17.11|17.26|17.09|17.29|17.12|17.26|17.09|39
1641219300000|2022-01-03 14:15:00|17.27|17.1|17.28|17.11|17.29|17.12|17.25|17.08|26
1641219600000|2022-01-03 14:20:00|17.29|17.12|17.3|17.13|17.31|17.14|17.28|17.11|12
1641219900000|2022-01-03 14:25:00|17.29|17.12|17.29|17.12|17.3|17.13|17.29|17.12|25
1641220200000|2022-01-03 14:30:00|17.3|17.13|17.31|17.14|17.31|17.14|17.29|17.12|22
1641220500000|2022-01-03 14:35:00|17.3|17.13|17.3|17.13|17.34|17.17|17.29|17.12|39
1641220800000|2022-01-03 14:40:00|17.31|17.14|17.29|17.12|17.31|17.14|17.29|17.12|17
1641221100000|2022-01-03 14:45:00|17.28|17.11|17.23|17.06|17.28|17.11|17.19|17.02|44
1641221400000|2022-01-03 14:50:00|17.22|17.05|17.23|17.06|17.27|17.1|17.2|17.03|53
1641221700000|2022-01-03 14:55:00|17.22|17.05|17.21|17.04|17.23|17.06|17.21|17.04|26
1641222000000|2022-01-03 15:00:00|17.22|17.05|17.22|17.05|17.24|17.07|17.21|17.04|45
1641222300000|2022-01-03 15:05:00|17.21|17.04|17.16|16.99|17.21|17.04|17.15|16.98|38
1641222600000|2022-01-03 15:10:00|17.17|17|17.23|17.06|17.23|17.06|17.17|17|45
1641222900000|2022-01-03 15:15:00|17.25|17.08|17.23|17.06|17.26|17.09|17.23|17.06|21
1641223200000|2022-01-03 15:20:00|17.24|17.07|17.19|17.02|17.24|17.07|17.18|17.01|46
1641223500000|2022-01-03 15:25:00|17.2|17.03|17.23|17.06|17.24|17.07|17.19|17.02|18
1641223800000|2022-01-03 15:30:00|17.22|17.05|17.18|17.01|17.23|17.06|17.18|17.01|13
1641224100000|2022-01-03 15:35:00|17.19|17.02|17.18|17.01|17.2|17.03|17.17|17|14
1641224400000|2022-01-03 15:40:00|17.17|17|17.19|17.02|17.19|17.02|17.17|17|3
1641224700000|2022-01-03 15:45:00|17.18|17.01|17.18|17.01|17.2|17.03|17.18|17.01|17
1641225000000|2022-01-03 15:50:00|17.19|17.02|17.14|16.97|17.19|17.02|17.1|16.93|36
1641225300000|2022-01-03 15:55:00|17.13|16.96|17.12|16.95|17.13|16.96|17.1|16.93|35
1641225600000|2022-01-03 16:00:00|17.11|16.94|17.15|16.98|17.16|16.99|17.1|16.93|49
1641225900000|2022-01-03 16:05:00|17.14|16.97|17.1|16.93|17.15|16.98|17.07|16.9|41
1641226200000|2022-01-03 16:10:00|17.09|16.92|17.08|16.91|17.11|16.94|17.07|16.9|18
1641226500000|2022-01-03 16:15:00|17.07|16.9|16.97|16.8|17.07|16.9|16.95|16.78|69
1641226800000|2022-01-03 16:20:00|16.96|16.79|16.96|16.79|16.99|16.82|16.94|16.77|37
1641227100000|2022-01-03 16:25:00|16.95|16.78|17.02|16.85|17.03|16.86|16.94|16.77|54
1641227400000|2022-01-03 16:30:00|17.01|16.84|17.05|16.88|17.06|16.89|16.99|16.82|25
1641227700000|2022-01-03 16:35:00|17.04|16.87|17.03|16.86|17.05|16.88|17.02|16.85|16
1641228000000|2022-01-03 16:40:00|17.04|16.87|17.07|16.9|17.09|16.92|17.03|16.86|26
1641228300000|2022-01-03 16:45:00|17.06|16.89|17.05|16.88|17.07|16.9|17.04|16.87|36
1641228600000|2022-01-03 16:50:00|17.04|16.87|17.06|16.89|17.06|16.89|17.02|16.85|23
1641228900000|2022-01-03 16:55:00|17.05|16.88|17.07|16.9|17.08|16.91|17.05|16.88|21
1641229200000|2022-01-03 17:00:00|17.08|16.91|17.14|16.97|17.15|16.98|17.07|16.9|29
1641229500000|2022-01-03 17:05:00|17.15|16.98|17.12|16.95|17.16|16.99|17.11|16.94|32
1641229800000|2022-01-03 17:10:00|17.11|16.94|17.07|16.9|17.11|16.94|17.07|16.9|9
1641230100000|2022-01-03 17:15:00|17.08|16.91|17.09|16.92|17.1|16.93|17.08|16.91|18
1641230400000|2022-01-03 17:20:00|17.1|16.93|17.11|16.94|17.11|16.94|17.08|16.91|42
1641230700000|2022-01-03 17:25:00|17.1|16.93|17.16|16.99|17.19|17.02|17.1|16.93|40
1641231000000|2022-01-03 17:30:00|17.15|16.98|17.16|16.99|17.18|17.01|17.13|16.96|35
1641231300000|2022-01-03 17:35:00|17.15|16.98|17.14|16.97|17.16|16.99|17.13|16.96|26
1641231600000|2022-01-03 17:40:00|17.13|16.96|17.12|16.95|17.13|16.96|17.12|16.95|4
1641231900000|2022-01-03 17:45:00|17.13|16.96|17.14|16.97|17.15|16.98|17.13|16.96|16
1641232200000|2022-01-03 17:50:00|17.13|16.96|17.13|16.96|17.14|16.97|17.13|16.96|13
1641232500000|2022-01-03 17:55:00|17.14|16.97|17.12|16.95|17.14|16.97|17.12|16.95|27
1641232800000|2022-01-03 18:00:00|17.11|16.94|17.15|16.98|17.16|16.99|17.11|16.94|21
1641233100000|2022-01-03 18:05:00|17.14|16.97|17.11|16.94|17.15|16.98|17.1|16.93|32
1641233400000|2022-01-03 18:10:00|17.1|16.93|17.14|16.97|17.14|16.97|17.1|16.93|35
1641233700000|2022-01-03 18:15:00|17.13|16.96|17.14|16.97|17.14|16.97|17.12|16.95|22
1641234000000|2022-01-03 18:20:00|17.15|16.98|17.14|16.97|17.15|16.98|17.13|16.96|40
1641234300000|2022-01-03 18:25:00|17.15|16.98|17.16|16.99|17.16|16.99|17.15|16.98|2
1641234600000|2022-01-03 18:30:00|17.17|17|17.15|16.98|17.17|17|17.15|16.98|3
1641234900000|2022-01-03 18:35:00|17.14|16.97|17.09|16.92|17.14|16.97|17.09|16.92|6
1641235200000|2022-01-03 18:40:00|17.08|16.91|17.07|16.9|17.1|16.93|17.07|16.9|16
1641235500000|2022-01-03 18:45:00|17.06|16.89|17.06|16.89|17.07|16.9|17.04|16.87|31
1641235800000|2022-01-03 18:50:00|17.07|16.9|17.06|16.89|17.08|16.91|17.05|16.88|18
1641236100000|2022-01-03 18:55:00|17.07|16.9|17.06|16.89|17.07|16.9|17.04|16.87|12
1641236400000|2022-01-03 19:00:00|17.05|16.88|17.04|16.87|17.06|16.89|17.04|16.87|26
1641236700000|2022-01-03 19:05:00|17.03|16.86|17.04|16.87|17.04|16.87|16.99|16.82|33
1641237000000|2022-01-03 19:10:00|17.03|16.86|17.04|16.87|17.06|16.89|17.03|16.86|16
1641237300000|2022-01-03 19:15:00|17.03|16.86|17.07|16.9|17.07|16.9|17.03|16.86|17
1641237600000|2022-01-03 19:20:00|17.06|16.89|17.07|16.9|17.08|16.91|17.06|16.89|4
1641237900000|2022-01-03 19:25:00|17.08|16.91|17.09|16.92|17.09|16.92|17.07|16.9|18
1641238200000|2022-01-03 19:30:00|17.08|16.91|17.07|16.9|17.09|16.92|17.06|16.89|22
1641238500000|2022-01-03 19:35:00|17.06|16.89|17.07|16.9|17.07|16.9|17.06|16.89|8
1641238800000|2022-01-03 19:40:00|17.08|16.91|17.09|16.92|17.09|16.92|17.07|16.9|10
1641239100000|2022-01-03 19:45:00|17.1|16.93|17.08|16.91|17.11|16.94|17.07|16.9|27
1641239400000|2022-01-03 19:50:00|17.07|16.9|17.05|16.88|17.07|16.9|17.05|16.88|15
1641239700000|2022-01-03 19:55:00|17.04|16.87|17|16.83|17.04|16.87|17|16.83|17
1641240000000|2022-01-03 20:00:00|16.99|16.82|16.98|16.81|17.01|16.84|16.97|16.8|34
1641240300000|2022-01-03 20:05:00|16.97|16.8|16.95|16.78|16.98|16.81|16.93|16.76|43
1641240600000|2022-01-03 20:10:00|16.96|16.79|16.98|16.81|16.99|16.82|16.96|16.79|35
1641240900000|2022-01-03 20:15:00|16.99|16.82|16.94|16.77|17|16.83|16.94|16.77|30
1641241200000|2022-01-03 20:20:00|16.93|16.76|16.87|16.7|16.93|16.76|16.84|16.67|103
1641241500000|2022-01-03 20:25:00|16.86|16.69|16.85|16.68|16.88|16.71|16.84|16.67|46
1641241800000|2022-01-03 20:30:00|16.86|16.69|16.89|16.72|16.91|16.74|16.84|16.67|48
1641242100000|2022-01-03 20:35:00|16.9|16.73|16.89|16.72|16.91|16.74|16.86|16.69|39
1641242400000|2022-01-03 20:40:00|16.9|16.73|16.88|16.71|16.9|16.73|16.86|16.69|43
1641242700000|2022-01-03 20:45:00|16.89|16.72|16.94|16.77|16.94|16.77|16.88|16.71|30
1641243000000|2022-01-03 20:50:00|16.93|16.76|16.95|16.78|16.98|16.81|16.93|16.76|26
1641243300000|2022-01-03 20:55:00|16.94|16.77|16.97|16.8|16.98|16.81|16.94|16.77|10
1641243600000|2022-01-03 21:00:00|16.96|16.79|17|16.83|17|16.83|16.96|16.79|11
1641243900000|2022-01-03 21:05:00|16.99|16.82|16.99|16.82|17|16.83|16.98|16.81|7
1641244200000|2022-01-03 21:10:00|16.98|16.81|16.94|16.77|17|16.83|16.94|16.77|17
1641244500000|2022-01-03 21:15:00|16.93|16.76|16.97|16.8|16.97|16.8|16.93|16.76|13
1641244800000|2022-01-03 21:20:00|16.98|16.81|16.99|16.82|17|16.83|16.95|16.78|22
1641245100000|2022-01-03 21:25:00|17|16.83|17.04|16.87|17.06|16.89|16.99|16.82|16
1641245400000|2022-01-03 21:30:00|17.05|16.88|17.09|16.92|17.09|16.92|17.05|16.88|19
1641245700000|2022-01-03 21:35:00|17.1|16.93|17.07|16.9|17.1|16.93|17.06|16.89|24
1641246000000|2022-01-03 21:40:00|17.08|16.91|17.04|16.87|17.08|16.91|17.04|16.87|11
1641246300000|2022-01-03 21:45:00|17.05|16.88|17.06|16.89|17.08|16.91|17.05|16.88|8
1641246600000|2022-01-03 21:50:00|17.07|16.9|17.05|16.88|17.07|16.9|17.05|16.88|5
1641246900000|2022-01-03 21:55:00|17.04|16.87|17.03|16.86|17.06|16.89|17.03|16.86|6
1641247200000|2022-01-03 22:00:00|17.02|16.85|17.04|16.87|17.05|16.88|17.01|16.84|11
1641247500000|2022-01-03 22:05:00|17.05|16.88|17.03|16.86|17.05|16.88|17.02|16.85|9
1641247800000|2022-01-03 22:10:00|17.04|16.87|17.04|16.87|17.05|16.88|17.03|16.86|19
1641248100000|2022-01-03 22:15:00|17.03|16.86|16.99|16.82|17.03|16.86|16.96|16.79|21
1641248400000|2022-01-03 22:20:00|17|16.83|17.04|16.87|17.04|16.87|17|16.83|17
1641248700000|2022-01-03 22:25:00|17.05|16.88|17.06|16.89|17.07|16.9|17.04|16.87|12
1641249000000|2022-01-03 22:30:00|17.07|16.9|17.11|16.94|17.11|16.94|17.07|16.9|7
1641249300000|2022-01-03 22:35:00|17.1|16.93|17.12|16.95|17.12|16.95|17.08|16.91|9
1641249600000|2022-01-03 22:40:00|17.11|16.94|17.09|16.92|17.12|16.95|17.09|16.92|11
1641249900000|2022-01-03 22:45:00|17.1|16.93|17.08|16.91|17.15|16.98|17.08|16.91|17
1641250200000|2022-01-03 22:50:00|17.09|16.92|17.07|16.9|17.09|16.92|17.07|16.9|5
1641250500000|2022-01-03 22:55:00|17.08|16.91|17.08|16.91|17.08|16.91|17.08|16.91|1
1641250800000|2022-01-03 23:00:00|17.09|16.92|17.04|16.87|17.09|16.92|17.04|16.87|10
1641251100000|2022-01-03 23:05:00|17.05|16.88|17.05|16.88|17.07|16.9|17.04|16.87|39
1641251400000|2022-01-03 23:10:00|17.06|16.89|17.08|16.91|17.09|16.92|17.06|16.89|33
1641251700000|2022-01-03 23:15:00|17.07|16.9|17.08|16.91|17.1|16.93|17.07|16.9|10
1641252000000|2022-01-03 23:20:00|17.07|16.9|17.05|16.88|17.07|16.9|17.05|16.88|7
1641252300000|2022-01-03 23:25:00|17.06|16.89|17.07|16.9|17.07|16.9|17.05|16.88|24
1641252600000|2022-01-03 23:30:00|17.06|16.89|17.07|16.9|17.08|16.91|17.06|16.89|24
1641252900000|2022-01-03 23:35:00|17.08|16.91|17.12|16.95|17.13|16.96|17.07|16.9|48
1641253200000|2022-01-03 23:40:00|17.11|16.94|17.12|16.95|17.13|16.96|17.1|16.93|22
1641253500000|2022-01-03 23:45:00|17.13|16.96|17.09|16.92|17.13|16.96|17.09|16.92|25
1641253800000|2022-01-03 23:50:00|17.1|16.93|17.09|16.92|17.1|16.93|17.08|16.91|10
1641254100000|2022-01-03 23:55:00|17.08|16.91|17.11|16.94|17.11|16.94|17.08|16.91|10
1641254400000|2022-01-04 00:00:00|17.12|16.95|17.1|16.93|17.13|16.96|17.1|16.93|13
1641254700000|2022-01-04 00:05:00|17.11|16.94|17.12|16.95|17.12|16.95|17.11|16.94|4
1641255000000|2022-01-04 00:10:00|17.13|16.96|17.1|16.93|17.13|16.96|17.08|16.91|16
1641255300000|2022-01-04 00:15:00|17.11|16.94|17.07|16.9|17.11|16.94|17.05|16.88|21
1641255600000|2022-01-04 00:20:00|17.08|16.91|17.05|16.88|17.08|16.91|17.05|16.88|14
1641255900000|2022-01-04 00:25:00|17.06|16.89|17.14|16.97|17.15|16.98|17.05|16.88|18
1641256200000|2022-01-04 00:30:00|17.13|16.96|17.13|16.96|17.14|16.97|17.1|16.93|19
1641256500000|2022-01-04 00:35:00|17.12|16.95|17.11|16.94|17.12|16.95|17.11|16.94|8
1641256800000|2022-01-04 00:40:00|17.12|16.95|17.07|16.9|17.12|16.95|17.07|16.9|14
1641257100000|2022-01-04 00:45:00|17.08|16.91|17.08|16.91|17.09|16.92|17.08|16.91|25
1641257400000|2022-01-04 00:50:00|17.07|16.9|17.03|16.86|17.08|16.91|17.03|16.86|7
1641257700000|2022-01-04 00:55:00|17.02|16.85|17.04|16.87|17.04|16.87|17.01|16.84|11
1641258000000|2022-01-04 01:00:00|17.03|16.86|17.02|16.85|17.04|16.87|17.01|16.84|16
1641258300000|2022-01-04 01:05:00|17.03|16.86|17.03|16.86|17.05|16.88|17.02|16.85|9
1641258600000|2022-01-04 01:10:00|17.04|16.87|17.07|16.9|17.07|16.9|17.02|16.85|22
1641258900000|2022-01-04 01:15:00|17.08|16.91|17.11|16.94|17.11|16.94|17.07|16.9|24
1641259200000|2022-01-04 01:20:00|17.12|16.95|17.06|16.89|17.12|16.95|17.06|16.89|13
1641259500000|2022-01-04 01:25:00|17.07|16.9|17.09|16.92|17.09|16.92|17.06|16.89|17
1641259800000|2022-01-04 01:30:00|17.08|16.91|17.05|16.88|17.09|16.92|17.05|16.88|24
1641260100000|2022-01-04 01:35:00|17.04|16.87|17.05|16.88|17.06|16.89|17.03|16.86|16
1641260400000|2022-01-04 01:40:00|17.04|16.87|17.03|16.86|17.05|16.88|17.02|16.85|10
1641260700000|2022-01-04 01:45:00|17.02|16.85|17|16.83|17.05|16.88|16.99|16.82|23
1641261000000|2022-01-04 01:50:00|17.01|16.84|17.02|16.85|17.03|16.86|16.99|16.82|22
1641261300000|2022-01-04 01:55:00|17.01|16.84|17|16.83|17.02|16.85|17|16.83|58
1641261600000|2022-01-04 02:00:00|17.01|16.84|17|16.83|17.02|16.85|16.99|16.82|12
1641261900000|2022-01-04 02:05:00|17.01|16.84|16.97|16.8|17.02|16.85|16.97|16.8|43
1641262200000|2022-01-04 02:10:00|16.98|16.81|16.91|16.74|16.98|16.81|16.91|16.74|60
1641262500000|2022-01-04 02:15:00|16.92|16.75|16.97|16.8|16.98|16.81|16.92|16.75|30
1641262800000|2022-01-04 02:20:00|16.98|16.81|17|16.83|17.01|16.84|16.98|16.81|7
1641263100000|2022-01-04 02:25:00|17.01|16.84|17.03|16.86|17.03|16.86|17|16.83|11
1641263400000|2022-01-04 02:30:00|17.02|16.85|17.04|16.87|17.05|16.88|17.01|16.84|41
1641263700000|2022-01-04 02:35:00|17.03|16.86|17.02|16.85|17.04|16.87|17|16.83|46
1641264000000|2022-01-04 02:40:00|17.03|16.86|17.05|16.88|17.06|16.89|17.02|16.85|55
1641264300000|2022-01-04 02:45:00|17.06|16.89|17.04|16.87|17.07|16.9|17.04|16.87|25
1641264600000|2022-01-04 02:50:00|17.03|16.86|17.02|16.85|17.04|16.87|17.02|16.85|20
1641264900000|2022-01-04 02:55:00|17.03|16.86|17.02|16.85|17.03|16.86|17.02|16.85|22
1641265200000|2022-01-04 03:00:00|17.03|16.86|16.99|16.82|17.03|16.86|16.99|16.82|35
1641265500000|2022-01-04 03:05:00|17|16.83|17.01|16.84|17.01|16.84|16.98|16.81|14
1641265800000|2022-01-04 03:10:00|17|16.83|16.99|16.82|17.01|16.84|16.98|16.81|26
1641266100000|2022-01-04 03:15:00|16.98|16.81|17.04|16.87|17.05|16.88|16.98|16.81|29
1641266400000|2022-01-04 03:20:00|17.05|16.88|17.06|16.89|17.06|16.89|17.05|16.88|16
1641266700000|2022-01-04 03:25:00|17.07|16.9|17.06|16.89|17.07|16.9|17.05|16.88|26
1641267000000|2022-01-04 03:30:00|17.07|16.9|17.1|16.93|17.1|16.93|17.06|16.89|64
1641267300000|2022-01-04 03:35:00|17.09|16.92|17.09|16.92|17.11|16.94|17.09|16.92|33
1641267600000|2022-01-04 03:40:00|17.08|16.91|17.12|16.95|17.12|16.95|17.08|16.91|85
1641267900000|2022-01-04 03:45:00|17.11|16.94|17.1|16.93|17.12|16.95|17.09|16.92|18
1641268200000|2022-01-04 03:50:00|17.11|16.94|17.1|16.93|17.11|16.94|17.1|16.93|10
1641268500000|2022-01-04 03:55:00|17.11|16.94|17.07|16.9|17.11|16.94|17.07|16.9|19
1641268800000|2022-01-04 04:00:00|17.06|16.89|17.06|16.89|17.09|16.92|17.06|16.89|29
1641269100000|2022-01-04 04:05:00|17.05|16.88|17.04|16.87|17.05|16.88|17.02|16.85|36
1641269400000|2022-01-04 04:10:00|17.03|16.86|17.05|16.88|17.06|16.89|17.03|16.86|39
1641269700000|2022-01-04 04:15:00|17.04|16.87|17.06|16.89|17.06|16.89|17.04|16.87|33
1641270000000|2022-01-04 04:20:00|17.07|16.9|17.06|16.89|17.08|16.91|17.06|16.89|50
1641270300000|2022-01-04 04:25:00|17.05|16.88|17.08|16.91|17.08|16.91|17.05|16.88|34
1641270600000|2022-01-04 04:30:00|17.07|16.9|17.09|16.92|17.1|16.93|17.07|16.9|25
1641270900000|2022-01-04 04:35:00|17.08|16.91|17.04|16.87|17.09|16.92|17.04|16.87|23
1641271200000|2022-01-04 04:40:00|17.02|16.85|17.04|16.87|17.05|16.88|17.01|16.84|45
1641271500000|2022-01-04 04:45:00|17.05|16.88|17.03|16.86|17.06|16.89|17.03|16.86|23
1641271800000|2022-01-04 04:50:00|17.02|16.85|17.02|16.85|17.04|16.87|17.01|16.84|77
1641272100000|2022-01-04 04:55:00|17.01|16.84|17.02|16.85|17.03|16.86|17.01|16.84|16
1641272400000|2022-01-04 05:00:00|17.01|16.84|17.02|16.85|17.03|16.86|17.01|16.84|30
1641272700000|2022-01-04 05:05:00|17.03|16.86|17.05|16.88|17.05|16.88|17.02|16.85|45
1641273000000|2022-01-04 05:10:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|6
1641273300000|2022-01-04 05:15:00|17.06|16.89|17.1|16.93|17.11|16.94|17.06|16.89|23
1641273600000|2022-01-04 05:20:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|15
1641273900000|2022-01-04 05:25:00|17.12|16.95|17.12|16.95|17.13|16.96|17.11|16.94|17
1641274200000|2022-01-04 05:30:00|17.13|16.96|17.1|16.93|17.13|16.96|17.09|16.92|22
1641274500000|2022-01-04 05:35:00|17.09|16.92|17.07|16.9|17.1|16.93|17.07|16.9|17
1641274800000|2022-01-04 05:40:00|17.08|16.91|17.07|16.9|17.08|16.91|17.07|16.9|2
1641275100000|2022-01-04 05:45:00|17.06|16.89|17.05|16.88|17.07|16.9|17.05|16.88|38
1641275400000|2022-01-04 05:50:00|17.06|16.89|17.07|16.9|17.07|16.9|17.06|16.89|10
1641275700000|2022-01-04 05:55:00|17.08|16.91|17.1|16.93|17.1|16.93|17.07|16.9|51
1641276000000|2022-01-04 06:00:00|17.11|16.94|17.1|16.93|17.12|16.95|17.06|16.89|30
1641276300000|2022-01-04 06:05:00|17.11|16.94|17.16|16.99|17.18|17.01|17.09|16.92|57
1641276600000|2022-01-04 06:10:00|17.17|17|17.13|16.96|17.17|17|17.13|16.96|29
1641276900000|2022-01-04 06:15:00|17.14|16.97|17.1|16.93|17.14|16.97|17.09|16.92|17
1641277200000|2022-01-04 06:20:00|17.09|16.92|17.11|16.94|17.12|16.95|17.09|16.92|43
1641277500000|2022-01-04 06:25:00|17.12|16.95|17.12|16.95|17.13|16.96|17.1|16.93|45
1641277800000|2022-01-04 06:30:00|17.13|16.96|17.14|16.97|17.14|16.97|17.13|16.96|34
1641278100000|2022-01-04 06:35:00|17.15|16.98|17.15|16.98|17.16|16.99|17.12|16.95|55
1641278400000|2022-01-04 06:40:00|17.16|16.99|17.18|17.01|17.19|17.02|17.15|16.98|25
1641278700000|2022-01-04 06:45:00|17.17|17|17.16|16.99|17.18|17.01|17.15|16.98|14
1641279000000|2022-01-04 06:50:00|17.17|17|17.18|17.01|17.18|17.01|17.15|16.98|30
1641279300000|2022-01-04 06:55:00|17.17|17|17.18|17.01|17.19|17.02|17.17|17|40
1641279600000|2022-01-04 07:00:00|17.17|17|17.19|17.02|17.19|17.02|17.17|17|13
1641279900000|2022-01-04 07:05:00|17.18|17.01|17.18|17.01|17.19|17.02|17.18|17.01|23
1641280200000|2022-01-04 07:10:00|17.17|17|17.16|16.99|17.17|17|17.15|16.98|10
1641280500000|2022-01-04 07:15:00|17.15|16.98|17.2|17.03|17.2|17.03|17.15|16.98|46
1641280800000|2022-01-04 07:20:00|17.21|17.04|17.22|17.05|17.25|17.08|17.2|17.03|26
1641281100000|2022-01-04 07:25:00|17.23|17.06|17.23|17.06|17.24|17.07|17.22|17.05|21
1641281400000|2022-01-04 07:30:00|17.24|17.07|17.22|17.05|17.25|17.08|17.22|17.05|31
1641281700000|2022-01-04 07:35:00|17.21|17.04|17.23|17.06|17.24|17.07|17.21|17.04|21
1641282000000|2022-01-04 07:40:00|17.24|17.07|17.22|17.05|17.24|17.07|17.22|17.05|17
1641282300000|2022-01-04 07:45:00|17.23|17.06|17.22|17.05|17.23|17.06|17.21|17.04|10
1641282600000|2022-01-04 07:50:00|17.23|17.06|17.22|17.05|17.24|17.07|17.22|17.05|4
1641282900000|2022-01-04 07:55:00|17.23|17.06|17.24|17.07|17.24|17.07|17.22|17.05|8
1641283200000|2022-01-04 08:00:00|17.25|17.08|17.24|17.07|17.26|17.09|17.22|17.05|28
1641283500000|2022-01-04 08:05:00|17.25|17.08|17.26|17.09|17.28|17.11|17.25|17.08|26
1641283800000|2022-01-04 08:10:00|17.27|17.1|17.27|17.1|17.27|17.1|17.26|17.09|17
1641284100000|2022-01-04 08:15:00|17.26|17.09|17.23|17.06|17.26|17.09|17.23|17.06|14
1641284400000|2022-01-04 08:20:00|17.24|17.07|17.24|17.07|17.24|17.07|17.23|17.06|41
1641284700000|2022-01-04 08:25:00|17.23|17.06|17.23|17.06|17.24|17.07|17.22|17.05|49
1641285000000|2022-01-04 08:30:00|17.24|17.07|17.24|17.07|17.25|17.08|17.23|17.06|19
1641285300000|2022-01-04 08:35:00|17.23|17.06|17.25|17.08|17.25|17.08|17.23|17.06|17
1641285600000|2022-01-04 08:40:00|17.24|17.07|17.21|17.04|17.25|17.08|17.21|17.04|34
1641285900000|2022-01-04 08:45:00|17.2|17.03|17.19|17.02|17.2|17.03|17.17|17|20
1641286200000|2022-01-04 08:50:00|17.18|17.01|17.2|17.03|17.2|17.03|17.17|17|27
1641286500000|2022-01-04 08:55:00|17.19|17.02|17.2|17.03|17.21|17.04|17.19|17.02|20
1641286800000|2022-01-04 09:00:00|17.21|17.04|17.21|17.04|17.21|17.04|17.19|17.02|15
1641287100000|2022-01-04 09:05:00|17.22|17.05|17.23|17.06|17.23|17.06|17.22|17.05|28
1641287400000|2022-01-04 09:10:00|17.22|17.05|17.22|17.05|17.24|17.07|17.22|17.05|9
1641287700000|2022-01-04 09:15:00|17.21|17.04|17.21|17.04|17.22|17.05|17.2|17.03|7
1641288000000|2022-01-04 09:20:00|17.2|17.03|17.18|17.01|17.21|17.04|17.18|17.01|13
1641288300000|2022-01-04 09:25:00|17.19|17.02|17.18|17.01|17.19|17.02|17.18|17.01|4
1641288600000|2022-01-04 09:30:00|17.19|17.02|17.15|16.98|17.19|17.02|17.14|16.97|15
1641288900000|2022-01-04 09:35:00|17.16|16.99|17.15|16.98|17.17|17|17.15|16.98|14
1641289200000|2022-01-04 09:40:00|17.14|16.97|17.15|16.98|17.15|16.98|17.14|16.97|10
1641289500000|2022-01-04 09:45:00|17.14|16.97|17.12|16.95|17.16|16.99|17.11|16.94|35
1641289800000|2022-01-04 09:50:00|17.13|16.96|17.13|16.96|17.15|16.98|17.13|16.96|5
1641290100000|2022-01-04 09:55:00|17.14|16.97|17.14|16.97|17.15|16.98|17.14|16.97|3
1641290400000|2022-01-04 10:00:00|17.15|16.98|17.14|16.97|17.16|16.99|17.13|16.96|18
1641290700000|2022-01-04 10:05:00|17.13|16.96|17.13|16.96|17.14|16.97|17.12|16.95|5
1641291000000|2022-01-04 10:10:00|17.12|16.95|17.13|16.96|17.13|16.96|17.11|16.94|16
1641291300000|2022-01-04 10:15:00|17.14|16.97|17.17|17|17.17|17|17.14|16.97|4
1641291600000|2022-01-04 10:20:00|17.18|17.01|17.18|17.01|17.18|17.01|17.17|17|19
1641291900000|2022-01-04 10:25:00|17.19|17.02|17.2|17.03|17.2|17.03|17.18|17.01|6
1641292200000|2022-01-04 10:30:00|17.21|17.04|17.2|17.03|17.21|17.04|17.2|17.03|8
1641292500000|2022-01-04 10:35:00|17.19|17.02|17.17|17|17.2|17.03|17.17|17|11
1641292800000|2022-01-04 10:40:00|17.16|16.99|17.21|17.04|17.23|17.06|17.16|16.99|13
1641293100000|2022-01-04 10:45:00|17.2|17.03|17.22|17.05|17.23|17.06|17.2|17.03|33
1641293400000|2022-01-04 10:50:00|17.23|17.06|17.24|17.07|17.24|17.07|17.21|17.04|42
1641293700000|2022-01-04 10:55:00|17.25|17.08|17.22|17.05|17.25|17.08|17.22|17.05|20
1641294000000|2022-01-04 11:00:00|17.23|17.06|17.25|17.08|17.25|17.08|17.23|17.06|13
1641294300000|2022-01-04 11:05:00|17.26|17.09|17.23|17.06|17.26|17.09|17.22|17.05|18
1641294600000|2022-01-04 11:10:00|17.24|17.07|17.25|17.08|17.25|17.08|17.23|17.06|26
1641294900000|2022-01-04 11:15:00|17.24|17.07|17.25|17.08|17.26|17.09|17.24|17.07|62
1641295200000|2022-01-04 11:20:00|17.24|17.07|17.23|17.06|17.25|17.08|17.23|17.06|18
1641295500000|2022-01-04 11:25:00|17.22|17.05|17.22|17.05|17.23|17.06|17.2|17.03|25
1641295800000|2022-01-04 11:30:00|17.21|17.04|17.2|17.03|17.22|17.05|17.19|17.02|18
1641296100000|2022-01-04 11:35:00|17.21|17.04|17.23|17.06|17.24|17.07|17.2|17.03|25
1641296400000|2022-01-04 11:40:00|17.24|17.07|17.23|17.06|17.25|17.08|17.22|17.05|30
1641296700000|2022-01-04 11:45:00|17.22|17.05|17.21|17.04|17.22|17.05|17.21|17.04|22
1641297000000|2022-01-04 11:50:00|17.22|17.05|17.25|17.08|17.25|17.08|17.21|17.04|40
1641297300000|2022-01-04 11:55:00|17.24|17.07|17.25|17.08|17.25|17.08|17.23|17.06|38
1641297600000|2022-01-04 12:00:00|17.26|17.09|17.21|17.04|17.26|17.09|17.2|17.03|26
1641297900000|2022-01-04 12:05:00|17.2|17.03|17.19|17.02|17.2|17.03|17.18|17.01|4
1641298200000|2022-01-04 12:10:00|17.18|17.01|17.17|17|17.19|17.02|17.16|16.99|42
1641298500000|2022-01-04 12:15:00|17.16|16.99|17.18|17.01|17.19|17.02|17.16|16.99|63
1641298800000|2022-01-04 12:20:00|17.17|17|17.14|16.97|17.18|17.01|17.13|16.96|44
1641299100000|2022-01-04 12:25:00|17.15|16.98|17.15|16.98|17.16|16.99|17.14|16.97|17
1641299400000|2022-01-04 12:30:00|17.16|16.99|17.16|16.99|17.18|17.01|17.15|16.98|41
1641299700000|2022-01-04 12:35:00|17.17|17|17.16|16.99|17.18|17.01|17.16|16.99|14
1641300000000|2022-01-04 12:40:00|17.15|16.98|17.16|16.99|17.17|17|17.15|16.98|26
1641300300000|2022-01-04 12:45:00|17.17|17|17.14|16.97|17.18|17.01|17.12|16.95|32
1641300600000|2022-01-04 12:50:00|17.15|16.98|17.14|16.97|17.16|16.99|17.14|16.97|46
1641300900000|2022-01-04 12:55:00|17.15|16.98|17.19|17.02|17.19|17.02|17.14|16.97|27
1641301200000|2022-01-04 13:00:00|17.18|17.01|17.16|16.99|17.2|17.03|17.16|16.99|27
1641301500000|2022-01-04 13:05:00|17.15|16.98|17.13|16.96|17.16|16.99|17.13|16.96|25
1641301800000|2022-01-04 13:10:00|17.14|16.97|17.13|16.96|17.14|16.97|17.12|16.95|42
1641302100000|2022-01-04 13:15:00|17.14|16.97|17.12|16.95|17.14|16.97|17.1|16.93|23
1641302400000|2022-01-04 13:20:00|17.13|16.96|17.16|16.99|17.16|16.99|17.13|16.96|6
1641302700000|2022-01-04 13:25:00|17.17|17|17.23|17.06|17.24|17.07|17.16|16.99|41
1641303000000|2022-01-04 13:30:00|17.22|17.05|17.2|17.03|17.22|17.05|17.19|17.02|45
1641303300000|2022-01-04 13:35:00|17.19|17.02|17.22|17.05|17.22|17.05|17.19|17.02|54
1641303600000|2022-01-04 13:40:00|17.21|17.04|17.2|17.03|17.22|17.05|17.2|17.03|24
1641303900000|2022-01-04 13:45:00|17.21|17.04|17.21|17.04|17.22|17.05|17.2|17.03|21
1641304200000|2022-01-04 13:50:00|17.22|17.05|17.25|17.08|17.26|17.09|17.21|17.04|44
1641304500000|2022-01-04 13:55:00|17.26|17.09|17.19|17.02|17.26|17.09|17.18|17.01|41
1641304800000|2022-01-04 14:00:00|17.2|17.03|17.21|17.04|17.23|17.06|17.19|17.02|36
1641305100000|2022-01-04 14:05:00|17.2|17.03|17.18|17.01|17.2|17.03|17.17|17|29
1641305400000|2022-01-04 14:10:00|17.19|17.02|17.18|17.01|17.2|17.03|17.18|17.01|10
1641305700000|2022-01-04 14:15:00|17.19|17.02|17.19|17.02|17.21|17.04|17.18|17.01|27
1641306000000|2022-01-04 14:20:00|17.2|17.03|17.19|17.02|17.21|17.04|17.18|17.01|12
1641306300000|2022-01-04 14:25:00|17.18|17.01|17.19|17.02|17.2|17.03|17.18|17.01|28
1641306600000|2022-01-04 14:30:00|17.2|17.03|17.21|17.04|17.21|17.04|17.19|17.02|12
1641306900000|2022-01-04 14:35:00|17.2|17.03|17.2|17.03|17.2|17.03|17.19|17.02|7
1641307200000|2022-01-04 14:40:00|17.21|17.04|17.2|17.03|17.21|17.04|17.2|17.03|6
1641307500000|2022-01-04 14:45:00|17.21|17.04|17.27|17.1|17.28|17.11|17.21|17.04|44
1641307800000|2022-01-04 14:50:00|17.26|17.09|17.32|17.15|17.32|17.15|17.25|17.08|49
1641308100000|2022-01-04 14:55:00|17.31|17.14|17.3|17.13|17.32|17.15|17.3|17.13|24
1641308400000|2022-01-04 15:00:00|17.31|17.14|17.33|17.16|17.34|17.17|17.3|17.13|23
1641308700000|2022-01-04 15:05:00|17.34|17.17|17.3|17.13|17.34|17.17|17.29|17.12|21
1641309000000|2022-01-04 15:10:00|17.31|17.14|17.3|17.13|17.32|17.15|17.28|17.11|30
1641309300000|2022-01-04 15:15:00|17.31|17.14|17.25|17.08|17.31|17.14|17.25|17.08|25
1641309600000|2022-01-04 15:20:00|17.26|17.09|17.24|17.07|17.27|17.1|17.23|17.06|45
1641309900000|2022-01-04 15:25:00|17.25|17.08|17.27|17.1|17.27|17.1|17.24|17.07|35
1641310200000|2022-01-04 15:30:00|17.26|17.09|17.25|17.08|17.27|17.1|17.25|17.08|40
1641310500000|2022-01-04 15:35:00|17.24|17.07|17.22|17.05|17.26|17.09|17.22|17.05|31
1641310800000|2022-01-04 15:40:00|17.23|17.06|17.2|17.03|17.24|17.07|17.2|17.03|22
1641311100000|2022-01-04 15:45:00|17.21|17.04|17.24|17.07|17.24|17.07|17.21|17.04|10
1641311400000|2022-01-04 15:50:00|17.23|17.06|17.22|17.05|17.25|17.08|17.21|17.04|40
1641311700000|2022-01-04 15:55:00|17.21|17.04|17.18|17.01|17.21|17.04|17.16|16.99|32
1641312000000|2022-01-04 16:00:00|17.17|17|17.15|16.98|17.18|17.01|17.13|16.96|35
1641312300000|2022-01-04 16:05:00|17.14|16.97|17.15|16.98|17.17|17|17.14|16.97|30
1641312600000|2022-01-04 16:10:00|17.16|16.99|17.16|16.99|17.18|17.01|17.15|16.98|17
1641312900000|2022-01-04 16:15:00|17.17|17|17.16|16.99|17.17|17|17.14|16.97|24
1641313200000|2022-01-04 16:20:00|17.17|17|17.14|16.97|17.17|17|17.14|16.97|10
1641313500000|2022-01-04 16:25:00|17.13|16.96|17.13|16.96|17.14|16.97|17.11|16.94|13
1641313800000|2022-01-04 16:30:00|17.12|16.95|17.15|16.98|17.15|16.98|17.12|16.95|32
1641314100000|2022-01-04 16:35:00|17.14|16.97|17.16|16.99|17.18|17.01|17.14|16.97|31
1641314400000|2022-01-04 16:40:00|17.17|17|17.18|17.01|17.2|17.03|17.17|17|36
1641314700000|2022-01-04 16:45:00|17.19|17.02|17.2|17.03|17.2|17.03|17.18|17.01|12
1641315000000|2022-01-04 16:50:00|17.19|17.02|17.19|17.02|17.2|17.03|17.19|17.02|3
1641315300000|2022-01-04 16:55:00|17.18|17.01|17.15|16.98|17.18|17.01|17.15|16.98|12
1641315600000|2022-01-04 17:00:00|17.16|16.99|17.15|16.98|17.16|16.99|17.15|16.98|16
1641315900000|2022-01-04 17:05:00|17.14|16.97|17.12|16.95|17.14|16.97|17.12|16.95|3
1641316200000|2022-01-04 17:10:00|17.13|16.96|17.13|16.96|17.14|16.97|17.12|16.95|15
1641316500000|2022-01-04 17:15:00|17.14|16.97|17.18|17.01|17.18|17.01|17.13|16.96|37
1641316800000|2022-01-04 17:20:00|17.19|17.02|17.16|16.99|17.19|17.02|17.16|16.99|8
1641317100000|2022-01-04 17:25:00|17.15|16.98|17.15|16.98|17.16|16.99|17.15|16.98|3
1641317400000|2022-01-04 17:30:00|17.14|16.97|17.16|16.99|17.16|16.99|17.14|16.97|9
1641317700000|2022-01-04 17:35:00|17.17|17|17.25|17.08|17.27|17.1|17.16|16.99|47
1641318000000|2022-01-04 17:40:00|17.26|17.09|17.23|17.06|17.26|17.09|17.22|17.05|16
1641318300000|2022-01-04 17:45:00|17.22|17.05|17.19|17.02|17.23|17.06|17.19|17.02|12
1641318600000|2022-01-04 17:50:00|17.18|17.01|17.17|17|17.18|17.01|17.16|16.99|4
1641318900000|2022-01-04 17:55:00|17.16|16.99|17.11|16.94|17.16|16.99|17.11|16.94|10
1641319200000|2022-01-04 18:00:00|17.12|16.95|17.1|16.93|17.15|16.98|17.1|16.93|41
1641319500000|2022-01-04 18:05:00|17.11|16.94|17.14|16.97|17.15|16.98|17.1|16.93|38
1641319800000|2022-01-04 18:10:00|17.15|16.98|17.13|16.96|17.15|16.98|17.13|16.96|19
1641320100000|2022-01-04 18:15:00|17.14|16.97|17.13|16.96|17.14|16.97|17.12|16.95|12
1641320400000|2022-01-04 18:20:00|17.14|16.97|17.11|16.94|17.15|16.98|17.11|16.94|14
1641320700000|2022-01-04 18:25:00|17.12|16.95|17.06|16.89|17.12|16.95|17.06|16.89|35
1641321000000|2022-01-04 18:30:00|17.05|16.88|16.99|16.82|17.05|16.88|16.97|16.8|71
1641321300000|2022-01-04 18:35:00|16.98|16.81|16.91|16.74|16.99|16.82|16.9|16.73|77
1641321600000|2022-01-04 18:40:00|16.9|16.73|16.91|16.74|16.93|16.76|16.89|16.72|48
1641321900000|2022-01-04 18:45:00|16.9|16.73|16.87|16.7|16.91|16.74|16.84|16.67|35
1641322200000|2022-01-04 18:50:00|16.86|16.69|16.85|16.68|16.86|16.69|16.75|16.58|72
1641322500000|2022-01-04 18:55:00|16.86|16.69|16.85|16.68|16.88|16.71|16.82|16.65|68
1641322800000|2022-01-04 19:00:00|16.84|16.67|16.86|16.69|16.87|16.7|16.78|16.61|43
1641323100000|2022-01-04 19:05:00|16.87|16.7|16.92|16.75|16.96|16.79|16.86|16.69|68
1641323400000|2022-01-04 19:10:00|16.93|16.76|16.95|16.78|16.99|16.82|16.92|16.75|53
1641323700000|2022-01-04 19:15:00|16.94|16.77|16.99|16.82|16.99|16.82|16.9|16.73|44
1641324000000|2022-01-04 19:20:00|16.98|16.81|16.98|16.81|16.99|16.82|16.95|16.78|25
1641324300000|2022-01-04 19:25:00|16.99|16.82|16.93|16.76|16.99|16.82|16.92|16.75|19
1641324600000|2022-01-04 19:30:00|16.94|16.77|16.95|16.78|16.97|16.8|16.94|16.77|10
1641324900000|2022-01-04 19:35:00|16.94|16.77|16.89|16.72|16.94|16.77|16.88|16.71|32
1641325200000|2022-01-04 19:40:00|16.88|16.71|16.9|16.73|16.92|16.75|16.88|16.71|17
1641325500000|2022-01-04 19:45:00|16.91|16.74|16.9|16.73|16.93|16.76|16.9|16.73|22
1641325800000|2022-01-04 19:50:00|16.89|16.72|16.93|16.76|16.94|16.77|16.86|16.69|33
1641326100000|2022-01-04 19:55:00|16.92|16.75|16.93|16.76|16.93|16.76|16.88|16.71|28
1641326400000|2022-01-04 20:00:00|16.92|16.75|16.89|16.72|16.97|16.8|16.89|16.72|42
1641326700000|2022-01-04 20:05:00|16.9|16.73|16.94|16.77|16.94|16.77|16.89|16.72|29
1641327000000|2022-01-04 20:10:00|16.93|16.76|16.97|16.8|16.98|16.81|16.93|16.76|23
1641327300000|2022-01-04 20:15:00|16.98|16.81|16.99|16.82|17.02|16.85|16.98|16.81|18
1641327600000|2022-01-04 20:20:00|17|16.83|17|16.83|17.02|16.85|16.98|16.81|27
1641327900000|2022-01-04 20:25:00|17.01|16.84|17.03|16.86|17.03|16.86|17|16.83|19
1641328200000|2022-01-04 20:30:00|17.02|16.85|17.01|16.84|17.02|16.85|17|16.83|10
1641328500000|2022-01-04 20:35:00|17.02|16.85|17.01|16.84|17.02|16.85|16.99|16.82|18
1641328800000|2022-01-04 20:40:00|17.02|16.85|17|16.83|17.02|16.85|17|16.83|7
1641329100000|2022-01-04 20:45:00|17.01|16.84|17.01|16.84|17.03|16.86|17.01|16.84|15
1641329400000|2022-01-04 20:50:00|17.02|16.85|17|16.83|17.03|16.86|17|16.83|11
1641329700000|2022-01-04 20:55:00|16.99|16.82|17|16.83|17.01|16.84|16.98|16.81|10
1641330000000|2022-01-04 21:00:00|16.99|16.82|17.01|16.84|17.01|16.84|16.98|16.81|5
1641330300000|2022-01-04 21:05:00|17|16.83|17|16.83|17.01|16.84|17|16.83|3
1641330600000|2022-01-04 21:10:00|16.99|16.82|17|16.83|17.01|16.84|16.98|16.81|26
1641330900000|2022-01-04 21:15:00|17.01|16.84|16.96|16.79|17.01|16.84|16.96|16.79|8
1641331200000|2022-01-04 21:20:00|16.97|16.8|16.99|16.82|17|16.83|16.97|16.8|13
1641331500000|2022-01-04 21:25:00|17|16.83|17|16.83|17.03|16.86|17|16.83|15
1641331800000|2022-01-04 21:30:00|17.01|16.84|16.97|16.8|17.01|16.84|16.97|16.8|8
1641332100000|2022-01-04 21:35:00|16.98|16.81|16.98|16.81|16.98|16.81|16.97|16.8|11
1641332400000|2022-01-04 21:40:00|16.99|16.82|17.01|16.84|17.02|16.85|16.99|16.82|5
1641332700000|2022-01-04 21:45:00|17|16.83|17.01|16.84|17.01|16.84|16.99|16.82|6
1641333000000|2022-01-04 21:50:00|17|16.83|16.98|16.81|17|16.83|16.98|16.81|3
1641333300000|2022-01-04 21:55:00|16.97|16.8|16.99|16.82|17.01|16.84|16.97|16.8|7
1641333600000|2022-01-04 22:00:00|16.98|16.81|16.97|16.8|16.99|16.82|16.96|16.79|16
1641333900000|2022-01-04 22:05:00|16.98|16.81|16.97|16.8|16.98|16.81|16.95|16.78|18
1641334200000|2022-01-04 22:10:00|16.96|16.79|16.94|16.77|16.97|16.8|16.94|16.77|21
1641334500000|2022-01-04 22:15:00|16.95|16.78|16.96|16.79|16.97|16.8|16.94|16.77|12
1641334800000|2022-01-04 22:20:00|16.97|16.8|16.96|16.79|16.97|16.8|16.96|16.79|10
1641335100000|2022-01-04 22:25:00|16.95|16.78|16.95|16.78|16.96|16.79|16.93|16.76|11
1641335400000|2022-01-04 22:30:00|16.96|16.79|17|16.83|17|16.83|16.96|16.79|15
1641335700000|2022-01-04 22:35:00|17.01|16.84|17.04|16.87|17.04|16.87|17|16.83|14
1641336300000|2022-01-04 22:45:00|17.03|16.86|17.03|16.86|17.03|16.86|17.03|16.86|1
1641336600000|2022-01-04 22:50:00|17.04|16.87|17.03|16.86|17.04|16.87|17.02|16.85|10
1641336900000|2022-01-04 22:55:00|17.02|16.85|17|16.83|17.02|16.85|16.98|16.81|17
1641337200000|2022-01-04 23:00:00|16.99|16.82|17|16.83|17|16.83|16.99|16.82|4
1641337500000|2022-01-04 23:05:00|16.99|16.82|16.96|16.79|16.99|16.82|16.95|16.78|16
1641337800000|2022-01-04 23:10:00|16.95|16.78|16.94|16.77|16.96|16.79|16.94|16.77|10
1641338100000|2022-01-04 23:15:00|16.95|16.78|16.92|16.75|16.96|16.79|16.92|16.75|8
1641338400000|2022-01-04 23:20:00|16.93|16.76|16.94|16.77|16.94|16.77|16.91|16.74|18
1641338700000|2022-01-04 23:25:00|16.95|16.78|16.98|16.81|16.99|16.82|16.95|16.78|12
1641339000000|2022-01-04 23:30:00|16.97|16.8|16.96|16.79|16.97|16.8|16.94|16.77|20
1641339300000|2022-01-04 23:35:00|16.97|16.8|16.92|16.75|16.97|16.8|16.92|16.75|12
1641339600000|2022-01-04 23:40:00|16.91|16.74|16.9|16.73|16.92|16.75|16.88|16.71|20
1641339900000|2022-01-04 23:45:00|16.91|16.74|16.93|16.76|16.95|16.78|16.89|16.72|37
1641340200000|2022-01-04 23:50:00|16.94|16.77|16.93|16.76|16.97|16.8|16.93|16.76|20
1641340500000|2022-01-04 23:55:00|16.94|16.77|16.93|16.76|16.94|16.77|16.92|16.75|8
1641340800000|2022-01-05 00:00:00|16.94|16.77|16.88|16.71|16.96|16.79|16.88|16.71|39
1641341100000|2022-01-05 00:05:00|16.87|16.7|16.95|16.78|16.95|16.78|16.86|16.69|31
1641341400000|2022-01-05 00:10:00|16.94|16.77|16.97|16.8|16.97|16.8|16.93|16.76|21
1641341700000|2022-01-05 00:15:00|16.96|16.79|16.99|16.82|17|16.83|16.96|16.79|32
1641342000000|2022-01-05 00:20:00|16.98|16.81|16.98|16.81|16.98|16.81|16.96|16.79|13
1641342300000|2022-01-05 00:25:00|16.97|16.8|16.93|16.76|16.97|16.8|16.93|16.76|19
1641342600000|2022-01-05 00:30:00|16.94|16.77|16.99|16.82|17|16.83|16.94|16.77|26
1641342900000|2022-01-05 00:35:00|17|16.83|17.01|16.84|17.01|16.84|16.99|16.82|10
1641343200000|2022-01-05 00:40:00|17|16.83|16.99|16.82|17|16.83|16.98|16.81|6
1641343500000|2022-01-05 00:45:00|16.98|16.81|16.99|16.82|17|16.83|16.98|16.81|8
1641343800000|2022-01-05 00:50:00|16.98|16.81|16.99|16.82|16.99|16.82|16.98|16.81|10
1641344100000|2022-01-05 00:55:00|17|16.83|17.02|16.85|17.02|16.85|16.99|16.82|31
1641344400000|2022-01-05 01:00:00|17.01|16.84|17.04|16.87|17.05|16.88|17.01|16.84|20
1641344700000|2022-01-05 01:05:00|17.03|16.86|17.04|16.87|17.05|16.88|17.02|16.85|24
1641345000000|2022-01-05 01:10:00|17.03|16.86|17.04|16.87|17.05|16.88|17.02|16.85|32
1641345300000|2022-01-05 01:15:00|17.03|16.86|17.04|16.87|17.06|16.89|17.03|16.86|36
1641345600000|2022-01-05 01:20:00|17.03|16.86|17.02|16.85|17.05|16.88|17.02|16.85|18
1641345900000|2022-01-05 01:25:00|17.01|16.84|17|16.83|17.01|16.84|16.98|16.81|26
1641346200000|2022-01-05 01:30:00|16.99|16.82|16.98|16.81|17|16.83|16.98|16.81|28
1641346500000|2022-01-05 01:35:00|16.97|16.8|16.99|16.82|16.99|16.82|16.96|16.79|23
1641346800000|2022-01-05 01:40:00|16.98|16.81|17.01|16.84|17.01|16.84|16.97|16.8|12
1641347100000|2022-01-05 01:45:00|17|16.83|16.97|16.8|17|16.83|16.96|16.79|12
1641347400000|2022-01-05 01:50:00|16.98|16.81|16.99|16.82|16.99|16.82|16.96|16.79|12
1641347700000|2022-01-05 01:55:00|16.98|16.81|16.96|16.79|16.98|16.81|16.96|16.79|19
1641348000000|2022-01-05 02:00:00|16.97|16.8|16.99|16.82|17|16.83|16.97|16.8|11
1641348300000|2022-01-05 02:05:00|17|16.83|17|16.83|17.01|16.84|17|16.83|3
1641348600000|2022-01-05 02:10:00|17.01|16.84|17.02|16.85|17.02|16.85|17|16.83|6
1641348900000|2022-01-05 02:15:00|17.03|16.86|17.04|16.87|17.06|16.89|17.03|16.86|14
1641349200000|2022-01-05 02:20:00|17.05|16.88|17.05|16.88|17.06|16.89|17.05|16.88|7
1641349500000|2022-01-05 02:25:00|17.04|16.87|17.05|16.88|17.05|16.88|17.03|16.86|10
1641349800000|2022-01-05 02:30:00|17.06|16.89|17.06|16.89|17.07|16.9|17.06|16.89|7
1641350100000|2022-01-05 02:35:00|17.05|16.88|17.07|16.9|17.07|16.9|17.05|16.88|7
1641350400000|2022-01-05 02:40:00|17.08|16.91|17.08|16.91|17.08|16.91|17.07|16.9|7
1641350700000|2022-01-05 02:45:00|17.07|16.9|17.06|16.89|17.07|16.9|17.06|16.89|2
1641351000000|2022-01-05 02:50:00|17.05|16.88|17.05|16.88|17.05|16.88|17.05|16.88|1
1641351300000|2022-01-05 02:55:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|4
1641351600000|2022-01-05 03:00:00|17.06|16.89|17.07|16.9|17.07|16.9|17.05|16.88|16
1641351900000|2022-01-05 03:05:00|17.06|16.89|17.07|16.9|17.08|16.91|17.06|16.89|4
1641352200000|2022-01-05 03:10:00|17.08|16.91|17.1|16.93|17.11|16.94|17.08|16.91|15
1641352500000|2022-01-05 03:15:00|17.11|16.94|17.1|16.93|17.13|16.96|17.1|16.93|8
1641352800000|2022-01-05 03:20:00|17.11|16.94|17.1|16.93|17.11|16.94|17.1|16.93|12
1641353100000|2022-01-05 03:25:00|17.09|16.92|17.09|16.92|17.1|16.93|17.09|16.92|3
1641353400000|2022-01-05 03:30:00|17.1|16.93|17.09|16.92|17.11|16.94|17.09|16.92|6
1641353700000|2022-01-05 03:35:00|17.1|16.93|17.1|16.93|17.11|16.94|17.09|16.92|19
1641354000000|2022-01-05 03:40:00|17.09|16.92|17.09|16.92|17.09|16.92|17.09|16.92|1
1641354300000|2022-01-05 03:45:00|17.1|16.93|17.09|16.92|17.11|16.94|17.09|16.92|10
1641354600000|2022-01-05 03:50:00|17.1|16.93|17.09|16.92|17.1|16.93|17.09|16.92|4
1641354900000|2022-01-05 03:55:00|17.08|16.91|17.07|16.9|17.08|16.91|17.06|16.89|8
1641355200000|2022-01-05 04:00:00|17.06|16.89|17.06|16.89|17.07|16.9|17.06|16.89|3
1641355500000|2022-01-05 04:05:00|17.05|16.88|17.06|16.89|17.07|16.9|17.05|16.88|10
1641355800000|2022-01-05 04:10:00|17.07|16.9|17.08|16.91|17.09|16.92|17.06|16.89|46
1641356100000|2022-01-05 04:15:00|17.07|16.9|17.08|16.91|17.08|16.91|17.07|16.9|12
1641356400000|2022-01-05 04:20:00|17.09|16.92|17.08|16.91|17.09|16.92|17.08|16.91|16
1641356700000|2022-01-05 04:25:00|17.07|16.9|17.09|16.92|17.09|16.92|17.07|16.9|5
1641357000000|2022-01-05 04:30:00|17.08|16.91|17.07|16.9|17.08|16.91|17.07|16.9|14
1641357300000|2022-01-05 04:35:00|17.06|16.89|17.05|16.88|17.07|16.9|17.05|16.88|8
1641357600000|2022-01-05 04:40:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|4
1641357900000|2022-01-05 04:45:00|17.06|16.89|17.07|16.9|17.07|16.9|17.05|16.88|4
1641358200000|2022-01-05 04:50:00|17.06|16.89|17.06|16.89|17.06|16.89|17.06|16.89|1
1641358500000|2022-01-05 04:55:00|17.05|16.88|17.07|16.9|17.07|16.9|17.05|16.88|13
1641358800000|2022-01-05 05:00:00|17.06|16.89|17.06|16.89|17.07|16.9|17.05|16.88|7
1641359100000|2022-01-05 05:05:00|17.05|16.88|17.04|16.87|17.05|16.88|17.04|16.87|12
1641359400000|2022-01-05 05:10:00|17.03|16.86|17.02|16.85|17.03|16.86|17.02|16.85|10
1641359700000|2022-01-05 05:15:00|17.01|16.84|17.02|16.85|17.03|16.86|17.01|16.84|10
1641360000000|2022-01-05 05:20:00|17.03|16.86|17.04|16.87|17.04|16.87|17.02|16.85|24
1641360300000|2022-01-05 05:25:00|17.03|16.86|17.04|16.87|17.05|16.88|17.03|16.86|8
1641360600000|2022-01-05 05:30:00|17.05|16.88|17.04|16.87|17.05|16.88|17.04|16.87|6
1641360900000|2022-01-05 05:35:00|17.03|16.86|17.03|16.86|17.04|16.87|17.02|16.85|9
1641361200000|2022-01-05 05:40:00|17.02|16.85|17.02|16.85|17.02|16.85|17.02|16.85|1
1641361500000|2022-01-05 05:45:00|17.03|16.86|17.04|16.87|17.04|16.87|17.02|16.85|4
1641361800000|2022-01-05 05:50:00|17.05|16.88|17.06|16.89|17.06|16.89|17.04|16.87|4
1641362100000|2022-01-05 05:55:00|17.07|16.9|17.07|16.9|17.07|16.9|17.06|16.89|3
1641362400000|2022-01-05 06:00:00|17.06|16.89|17.06|16.89|17.07|16.9|17.06|16.89|7
1641363000000|2022-01-05 06:10:00|17.07|16.9|17.07|16.9|17.08|16.91|17.06|16.89|7
1641363300000|2022-01-05 06:15:00|17.08|16.91|17.06|16.89|17.08|16.91|17.06|16.89|7
1641363600000|2022-01-05 06:20:00|17.05|16.88|17.06|16.89|17.06|16.89|17.05|16.88|2
1641363900000|2022-01-05 06:25:00|17.05|16.88|17.05|16.88|17.05|16.88|17.05|16.88|1
1641364200000|2022-01-05 06:30:00|17.06|16.89|17.07|16.9|17.07|16.9|17.06|16.89|2
1641364500000|2022-01-05 06:35:00|17.08|16.91|17.09|16.92|17.09|16.92|17.07|16.9|10
1641364800000|2022-01-05 06:40:00|17.08|16.91|17.09|16.92|17.09|16.92|17.08|16.91|18
1641365100000|2022-01-05 06:45:00|17.1|16.93|17.09|16.92|17.1|16.93|17.08|16.91|6
1641365400000|2022-01-05 06:50:00|17.1|16.93|17.11|16.94|17.12|16.95|17.1|16.93|8
1641365700000|2022-01-05 06:55:00|17.1|16.93|17.09|16.92|17.11|16.94|17.09|16.92|4
1641366000000|2022-01-05 07:00:00|17.1|16.93|17.08|16.91|17.1|16.93|17.08|16.91|5
1641366300000|2022-01-05 07:05:00|17.09|16.92|17.1|16.93|17.1|16.93|17.09|16.92|2
1641366600000|2022-01-05 07:10:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|13
1641366900000|2022-01-05 07:15:00|17.1|16.93|17.1|16.93|17.1|16.93|17.09|16.92|3
1641367200000|2022-01-05 07:20:00|17.09|16.92|17.06|16.89|17.1|16.93|17.06|16.89|6
1641367500000|2022-01-05 07:25:00|17.05|16.88|17.06|16.89|17.06|16.89|17.05|16.88|6
1641367800000|2022-01-05 07:30:00|17.07|16.9|17.05|16.88|17.07|16.9|17.05|16.88|3
1641368100000|2022-01-05 07:35:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|2
1641368400000|2022-01-05 07:40:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|6
1641368700000|2022-01-05 07:45:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|10
1641369000000|2022-01-05 07:50:00|17.06|16.89|17.07|16.9|17.1|16.93|17.06|16.89|43
1641369300000|2022-01-05 07:55:00|17.08|16.91|17.07|16.9|17.08|16.91|17.07|16.9|2
1641369600000|2022-01-05 08:00:00|17.08|16.91|17.06|16.89|17.09|16.92|17.06|16.89|9
1641369900000|2022-01-05 08:05:00|17.05|16.88|17.05|16.88|17.06|16.89|17.05|16.88|7
1641370200000|2022-01-05 08:10:00|17.06|16.89|17.03|16.86|17.06|16.89|17.03|16.86|4
1641370500000|2022-01-05 08:15:00|17.04|16.87|17.03|16.86|17.04|16.87|17.03|16.86|2
1641370800000|2022-01-05 08:20:00|17.02|16.85|17.05|16.88|17.05|16.88|17.01|16.84|6
1641371100000|2022-01-05 08:25:00|17.04|16.87|17.04|16.87|17.04|16.87|17.04|16.87|1
1641371400000|2022-01-05 08:30:00|17.05|16.88|17.03|16.86|17.05|16.88|17.03|16.86|5
1641371700000|2022-01-05 08:35:00|17.04|16.87|17.05|16.88|17.05|16.88|17.04|16.87|6
1641372000000|2022-01-05 08:40:00|17.06|16.89|17.08|16.91|17.08|16.91|17.06|16.89|3
1641372300000|2022-01-05 08:45:00|17.09|16.92|17.1|16.93|17.12|16.95|17.09|16.92|13
1641372600000|2022-01-05 08:50:00|17.11|16.94|17.1|16.93|17.11|16.94|17.1|16.93|4
1641372900000|2022-01-05 08:55:00|17.09|16.92|17.1|16.93|17.11|16.94|17.09|16.92|6
1641373200000|2022-01-05 09:00:00|17.09|16.92|17.09|16.92|17.11|16.94|17.08|16.91|9
1641373500000|2022-01-05 09:05:00|17.08|16.91|17.08|16.91|17.1|16.93|17.08|16.91|15
1641373800000|2022-01-05 09:10:00|17.07|16.9|17.09|16.92|17.09|16.92|17.07|16.9|7
1641374100000|2022-01-05 09:15:00|17.08|16.91|17.11|16.94|17.11|16.94|17.08|16.91|6
1641374400000|2022-01-05 09:20:00|17.12|16.95|17.12|16.95|17.13|16.96|17.11|16.94|17
1641374700000|2022-01-05 09:25:00|17.13|16.96|17.11|16.94|17.13|16.96|17.11|16.94|7
1641375000000|2022-01-05 09:30:00|17.12|16.95|17.11|16.94|17.12|16.95|17.09|16.92|16
1641375300000|2022-01-05 09:35:00|17.1|16.93|17.12|16.95|17.12|16.95|17.1|16.93|9
1641375600000|2022-01-05 09:40:00|17.13|16.96|17.14|16.97|17.14|16.97|17.12|16.95|18
1641375900000|2022-01-05 09:45:00|17.15|16.98|17.11|16.94|17.15|16.98|17.1|16.93|13
1641376200000|2022-01-05 09:50:00|17.12|16.95|17.12|16.95|17.12|16.95|17.11|16.94|5
1641376500000|2022-01-05 09:55:00|17.11|16.94|17.12|16.95|17.13|16.96|17.11|16.94|12
1641376800000|2022-01-05 10:00:00|17.13|16.96|17.15|16.98|17.16|16.99|17.13|16.96|15
1641377100000|2022-01-05 10:05:00|17.16|16.99|17.17|17|17.17|17|17.16|16.99|10
1641377400000|2022-01-05 10:10:00|17.18|17.01|17.14|16.97|17.18|17.01|17.14|16.97|7
1641377700000|2022-01-05 10:15:00|17.13|16.96|17.1|16.93|17.13|16.96|17.09|16.92|10
1641378000000|2022-01-05 10:20:00|17.11|16.94|17.1|16.93|17.12|16.95|17.1|16.93|4
1641378300000|2022-01-05 10:25:00|17.11|16.94|17.1|16.93|17.12|16.95|17.1|16.93|4
1641378600000|2022-01-05 10:30:00|17.11|16.94|17.1|16.93|17.12|16.95|17.09|16.92|8
1641378900000|2022-01-05 10:35:00|17.09|16.92|17.09|16.92|17.1|16.93|17.09|16.92|3
1641379200000|2022-01-05 10:40:00|17.1|16.93|17.09|16.92|17.11|16.94|17.09|16.92|4
1641379500000|2022-01-05 10:45:00|17.1|16.93|17.1|16.93|17.1|16.93|17.09|16.92|15
1641379800000|2022-01-05 10:50:00|17.11|16.94|17.1|16.93|17.11|16.94|17.1|16.93|6
1641380100000|2022-01-05 10:55:00|17.11|16.94|17.08|16.91|17.11|16.94|17.08|16.91|10
1641380400000|2022-01-05 11:00:00|17.09|16.92|17.07|16.9|17.09|16.92|17.07|16.9|7
1641380700000|2022-01-05 11:05:00|17.06|16.89|17.03|16.86|17.06|16.89|17.03|16.86|54
1641381000000|2022-01-05 11:10:00|17.04|16.87|17.05|16.88|17.05|16.88|17.03|16.86|4
1641381300000|2022-01-05 11:15:00|17.06|16.89|17.04|16.87|17.06|16.89|17.04|16.87|5
1641381600000|2022-01-05 11:20:00|17.03|16.86|17.01|16.84|17.03|16.86|17|16.83|19
1641381900000|2022-01-05 11:25:00|17.02|16.85|16.97|16.8|17.02|16.85|16.95|16.78|18
1641382200000|2022-01-05 11:30:00|16.98|16.81|16.96|16.79|17|16.83|16.95|16.78|35
1641382500000|2022-01-05 11:35:00|16.97|16.8|16.96|16.79|16.98|16.81|16.92|16.75|33
1641382800000|2022-01-05 11:40:00|16.97|16.8|16.94|16.77|16.98|16.81|16.93|16.76|18
1641383100000|2022-01-05 11:45:00|16.95|16.78|16.97|16.8|16.98|16.81|16.94|16.77|11
1641383400000|2022-01-05 11:50:00|16.98|16.81|16.97|16.8|16.98|16.81|16.93|16.76|28
1641383700000|2022-01-05 11:55:00|16.98|16.81|17|16.83|17|16.83|16.97|16.8|7
1641384000000|2022-01-05 12:00:00|16.99|16.82|17|16.83|17.02|16.85|16.99|16.82|18
1641384300000|2022-01-05 12:05:00|16.99|16.82|16.97|16.8|16.99|16.82|16.96|16.79|18
1641384600000|2022-01-05 12:10:00|16.98|16.81|16.97|16.8|16.98|16.81|16.95|16.78|28
1641384900000|2022-01-05 12:15:00|16.98|16.81|16.96|16.79|16.98|16.81|16.96|16.79|19
1641385200000|2022-01-05 12:20:00|16.95|16.78|16.91|16.74|16.95|16.78|16.89|16.72|41
1641385500000|2022-01-05 12:25:00|16.92|16.75|16.96|16.79|16.97|16.8|16.91|16.74|19
1641385800000|2022-01-05 12:30:00|16.95|16.78|16.95|16.78|16.96|16.79|16.94|16.77|11
1641386100000|2022-01-05 12:35:00|16.96|16.79|16.93|16.76|16.96|16.79|16.93|16.76|10
1641386400000|2022-01-05 12:40:00|16.92|16.75|16.95|16.78|16.95|16.78|16.9|16.73|30
1641386700000|2022-01-05 12:45:00|16.94|16.77|16.94|16.77|16.95|16.78|16.91|16.74|23
1641387000000|2022-01-05 12:50:00|16.95|16.78|16.99|16.82|16.99|16.82|16.95|16.78|25
1641387300000|2022-01-05 12:55:00|16.98|16.81|17|16.83|17|16.83|16.97|16.8|11
1641387600000|2022-01-05 13:00:00|16.99|16.82|16.98|16.81|17|16.83|16.97|16.8|22
1641387900000|2022-01-05 13:05:00|16.99|16.82|17|16.83|17|16.83|16.97|16.8|10
1641388200000|2022-01-05 13:10:00|16.99|16.82|16.99|16.82|16.99|16.82|16.97|16.8|11
1641388500000|2022-01-05 13:15:00|16.98|16.81|17.03|16.86|17.03|16.86|16.98|16.81|22
1641388800000|2022-01-05 13:20:00|17.04|16.87|17.02|16.85|17.04|16.87|17|16.83|11
1641389100000|2022-01-05 13:25:00|17.01|16.84|17.04|16.87|17.04|16.87|17.01|16.84|16
1641389400000|2022-01-05 13:30:00|17.05|16.88|17.05|16.88|17.05|16.88|17.02|16.85|53
1641389700000|2022-01-05 13:35:00|17.04|16.87|17.07|16.9|17.07|16.9|17.04|16.87|40
1641390000000|2022-01-05 13:40:00|17.06|16.89|17.04|16.87|17.07|16.9|17.03|16.86|43
1641390300000|2022-01-05 13:45:00|17.05|16.88|17.02|16.85|17.06|16.89|17.01|16.84|30
1641390600000|2022-01-05 13:50:00|17.01|16.84|17.05|16.88|17.05|16.88|17.01|16.84|15
1641390900000|2022-01-05 13:55:00|17.04|16.87|17.08|16.91|17.08|16.91|17.04|16.87|19
1641391200000|2022-01-05 14:00:00|17.07|16.9|17.06|16.89|17.09|16.92|17.05|16.88|30
1641391500000|2022-01-05 14:05:00|17.05|16.88|17.05|16.88|17.06|16.89|17.04|16.87|29
1641391800000|2022-01-05 14:10:00|17.04|16.87|17.06|16.89|17.07|16.9|17.04|16.87|13
1641392100000|2022-01-05 14:15:00|17.05|16.88|17.03|16.86|17.06|16.89|17.02|16.85|33
1641392400000|2022-01-05 14:20:00|17.04|16.87|17.03|16.86|17.04|16.87|17.02|16.85|6
1641392700000|2022-01-05 14:25:00|17.04|16.87|17.04|16.87|17.04|16.87|17.03|16.86|7
1641393000000|2022-01-05 14:30:00|17.03|16.86|17|16.83|17.06|16.89|16.99|16.82|32
1641393300000|2022-01-05 14:35:00|16.99|16.82|16.98|16.81|17.01|16.84|16.98|16.81|26
1641393600000|2022-01-05 14:40:00|16.99|16.82|17.02|16.85|17.11|16.94|16.99|16.82|59
1641393900000|2022-01-05 14:45:00|17.03|16.86|16.98|16.81|17.03|16.86|16.96|16.79|28
1641394200000|2022-01-05 14:50:00|16.97|16.8|17.07|16.9|17.09|16.92|16.97|16.8|47
1641394500000|2022-01-05 14:55:00|17.08|16.91|17.09|16.92|17.1|16.93|17.07|16.9|26
1641394800000|2022-01-05 15:00:00|17.1|16.93|17.06|16.89|17.11|16.94|17.05|16.88|27
1641395100000|2022-01-05 15:05:00|17.07|16.9|17.06|16.89|17.09|16.92|17.05|16.88|24
1641395400000|2022-01-05 15:10:00|17.05|16.88|17.04|16.87|17.06|16.89|17.04|16.87|34
1641395700000|2022-01-05 15:15:00|17.05|16.88|17.04|16.87|17.07|16.9|17.04|16.87|22
1641396000000|2022-01-05 15:20:00|17.05|16.88|17.07|16.9|17.08|16.91|17.04|16.87|13
1641396300000|2022-01-05 15:25:00|17.08|16.91|17.1|16.93|17.11|16.94|17.08|16.91|23
1641396600000|2022-01-05 15:30:00|17.09|16.92|17.06|16.89|17.09|16.92|17.06|16.89|18
1641396900000|2022-01-05 15:35:00|17.07|16.9|17.04|16.87|17.07|16.9|17.03|16.86|26
1641397200000|2022-01-05 15:40:00|17.03|16.86|17.06|16.89|17.07|16.9|17.03|16.86|6
1641397500000|2022-01-05 15:45:00|17.05|16.88|17.05|16.88|17.06|16.89|17.02|16.85|25
1641397800000|2022-01-05 15:50:00|17.04|16.87|17.07|16.9|17.07|16.9|17.04|16.87|6
1641398100000|2022-01-05 15:55:00|17.08|16.91|17.08|16.91|17.09|16.92|17.07|16.9|17
1641398400000|2022-01-05 16:00:00|17.07|16.9|17.06|16.89|17.08|16.91|17.05|16.88|12
1641398700000|2022-01-05 16:05:00|17.05|16.88|17.06|16.89|17.06|16.89|17.04|16.87|22
1641399000000|2022-01-05 16:10:00|17.05|16.88|17.08|16.91|17.08|16.91|17.03|16.86|18
1641399300000|2022-01-05 16:15:00|17.09|16.92|17.1|16.93|17.1|16.93|17.08|16.91|16
1641399600000|2022-01-05 16:20:00|17.09|16.92|17.09|16.92|17.11|16.94|17.09|16.92|21
1641399900000|2022-01-05 16:25:00|17.1|16.93|17.12|16.95|17.13|16.96|17.1|16.93|17
1641400200000|2022-01-05 16:30:00|17.11|16.94|17.08|16.91|17.12|16.95|17.07|16.9|24
1641400500000|2022-01-05 16:35:00|17.09|16.92|17.06|16.89|17.09|16.92|17.05|16.88|10
1641400800000|2022-01-05 16:40:00|17.07|16.9|17.05|16.88|17.07|16.9|17.04|16.87|19
1641401100000|2022-01-05 16:45:00|17.04|16.87|17.06|16.89|17.06|16.89|17.04|16.87|17
1641401400000|2022-01-05 16:50:00|17.05|16.88|17.06|16.89|17.07|16.9|17.05|16.88|4
1641401700000|2022-01-05 16:55:00|17.07|16.9|17.05|16.88|17.07|16.9|17.04|16.87|11
1641402000000|2022-01-05 17:00:00|17.06|16.89|17.09|16.92|17.1|16.93|17.06|16.89|10
1641402300000|2022-01-05 17:05:00|17.08|16.91|17.09|16.92|17.1|16.93|17.08|16.91|18
1641402600000|2022-01-05 17:10:00|17.1|16.93|17.06|16.89|17.1|16.93|17.06|16.89|17
1641402900000|2022-01-05 17:15:00|17.07|16.9|17.05|16.88|17.07|16.9|17.05|16.88|15
1641403200000|2022-01-05 17:20:00|17.04|16.87|17|16.83|17.05|16.88|17|16.83|11
1641403500000|2022-01-05 17:25:00|17.01|16.84|17.04|16.87|17.04|16.87|17.01|16.84|16
1641403800000|2022-01-05 17:30:00|17.03|16.86|17|16.83|17.03|16.86|17|16.83|14
1641404100000|2022-01-05 17:35:00|16.99|16.82|16.95|16.78|16.99|16.82|16.95|16.78|23
1641404400000|2022-01-05 17:40:00|16.96|16.79|16.94|16.77|16.98|16.81|16.92|16.75|39
1641404700000|2022-01-05 17:45:00|16.95|16.78|16.94|16.77|16.97|16.8|16.93|16.76|30
1641405000000|2022-01-05 17:50:00|16.93|16.76|16.91|16.74|16.93|16.76|16.9|16.73|31
1641405300000|2022-01-05 17:55:00|16.92|16.75|16.83|16.66|16.92|16.75|16.83|16.66|54
1641405600000|2022-01-05 18:00:00|16.82|16.65|16.72|16.55|16.84|16.67|16.72|16.55|66
1641405900000|2022-01-05 18:05:00|16.71|16.54|16.71|16.54|16.75|16.58|16.7|16.53|89
1641406200000|2022-01-05 18:10:00|16.7|16.53|16.75|16.58|16.75|16.58|16.65|16.48|69
1641406500000|2022-01-05 18:15:00|16.74|16.57|16.67|16.5|16.74|16.57|16.64|16.47|62
1641406800000|2022-01-05 18:20:00|16.68|16.51|16.78|16.61|16.79|16.62|16.65|16.48|55
1641407100000|2022-01-05 18:25:00|16.79|16.62|16.8|16.63|16.84|16.67|16.78|16.61|46
1641407400000|2022-01-05 18:30:00|16.79|16.62|16.82|16.65|16.88|16.71|16.78|16.61|75
1641407700000|2022-01-05 18:35:00|16.81|16.64|16.8|16.63|16.83|16.66|16.77|16.6|50
1641408000000|2022-01-05 18:40:00|16.79|16.62|16.81|16.64|16.82|16.65|16.77|16.6|45
1641408300000|2022-01-05 18:45:00|16.82|16.65|16.8|16.63|16.84|16.67|16.8|16.63|35
1641408600000|2022-01-05 18:50:00|16.81|16.64|16.8|16.63|16.82|16.65|16.79|16.62|22
1641408900000|2022-01-05 18:55:00|16.81|16.64|16.79|16.62|16.82|16.65|16.79|16.62|25
1641409200000|2022-01-05 19:00:00|16.78|16.61|16.75|16.58|16.84|16.67|16.75|16.58|56
1641409500000|2022-01-05 19:05:00|16.74|16.57|16.74|16.57|16.76|16.59|16.71|16.54|51
1641409800000|2022-01-05 19:10:00|16.73|16.56|16.66|16.49|16.74|16.57|16.65|16.48|68
1641410100000|2022-01-05 19:15:00|16.65|16.48|16.64|16.47|16.69|16.52|16.64|16.47|54
1641410400000|2022-01-05 19:20:00|16.65|16.48|16.69|16.52|16.71|16.54|16.63|16.46|55
1641410700000|2022-01-05 19:25:00|16.7|16.53|16.72|16.55|16.75|16.58|16.68|16.51|81
1641411000000|2022-01-05 19:30:00|16.73|16.56|16.65|16.48|16.75|16.58|16.65|16.48|61
1641411300000|2022-01-05 19:35:00|16.66|16.49|16.64|16.47|16.69|16.52|16.63|16.46|60
1641411600000|2022-01-05 19:40:00|16.63|16.46|16.51|16.34|16.65|16.48|16.5|16.33|71
1641411900000|2022-01-05 19:45:00|16.52|16.35|15.84|15.67|16.52|16.35|15.6|15.43|257
1641412200000|2022-01-05 19:50:00|15.85|15.68|16.09|15.92|16.09|15.92|15.82|15.65|235
1641412500000|2022-01-05 19:55:00|16.1|15.93|16.07|15.9|16.16|15.99|16.02|15.85|147
1641412800000|2022-01-05 20:00:00|16.06|15.89|16.1|15.93|16.19|16.02|16.02|15.85|149
1641413100000|2022-01-05 20:05:00|16.11|15.94|16.02|15.85|16.11|15.94|15.86|15.69|185
1641413400000|2022-01-05 20:10:00|16.01|15.84|16.1|15.93|16.18|16.01|15.97|15.8|180
1641413700000|2022-01-05 20:15:00|16.09|15.92|16.09|15.92|16.2|16.03|16.05|15.88|158
1641414000000|2022-01-05 20:20:00|16.08|15.91|16.22|16.05|16.23|16.06|16.08|15.91|101
1641414300000|2022-01-05 20:25:00|16.23|16.06|16.15|15.98|16.24|16.07|16.13|15.96|89
1641414600000|2022-01-05 20:30:00|16.14|15.97|16.18|16.01|16.19|16.02|16.11|15.94|93
1641414900000|2022-01-05 20:35:00|16.17|16|16.21|16.04|16.21|16.04|16.14|15.97|47
1641415200000|2022-01-05 20:40:00|16.2|16.03|16.17|16|16.25|16.08|16.16|15.99|54
1641415500000|2022-01-05 20:45:00|16.16|15.99|16.14|15.97|16.22|16.05|16.12|15.95|89
1641415800000|2022-01-05 20:50:00|16.13|15.96|16.09|15.92|16.14|15.97|16.08|15.91|71
1641416100000|2022-01-05 20:55:00|16.1|15.93|16.08|15.91|16.1|15.93|16.04|15.87|79
1641416400000|2022-01-05 21:00:00|16.07|15.9|16.16|15.99|16.16|15.99|16.05|15.88|57
1641416700000|2022-01-05 21:05:00|16.17|16|16.22|16.05|16.26|16.09|16.17|16|45
1641417000000|2022-01-05 21:10:00|16.21|16.04|16.21|16.04|16.22|16.05|16.18|16.01|39
1641417300000|2022-01-05 21:15:00|16.22|16.05|16.16|15.99|16.22|16.05|16.14|15.97|35
1641417600000|2022-01-05 21:20:00|16.15|15.98|16.13|15.96|16.17|16|16.1|15.93|28
1641417900000|2022-01-05 21:25:00|16.12|15.95|16.1|15.93|16.13|15.96|16.08|15.91|35
1641418200000|2022-01-05 21:30:00|16.11|15.94|16|15.83|16.11|15.94|16|15.83|86
1641418500000|2022-01-05 21:35:00|16.01|15.84|16.02|15.85|16.03|15.86|15.98|15.81|90
1641418800000|2022-01-05 21:40:00|16.01|15.84|16.02|15.85|16.08|15.91|16.01|15.84|40
1641419100000|2022-01-05 21:45:00|16.03|15.86|16.1|15.93|16.1|15.93|16.03|15.86|78
1641419400000|2022-01-05 21:50:00|16.09|15.92|16.07|15.9|16.13|15.96|16.06|15.89|61
1641419700000|2022-01-05 21:55:00|16.06|15.89|16|15.83|16.06|15.89|16|15.83|43
1641420000000|2022-01-05 22:00:00|16.01|15.84|16|15.83|16.07|15.9|15.95|15.78|48
1641420300000|2022-01-05 22:05:00|16.01|15.84|16.01|15.84|16.04|15.87|15.99|15.82|23
1641420600000|2022-01-05 22:10:00|16|15.83|15.82|15.65|16.02|15.85|15.82|15.65|79
1641420900000|2022-01-05 22:15:00|15.83|15.66|15.73|15.56|15.9|15.73|15.72|15.55|95
1641421200000|2022-01-05 22:20:00|15.71|15.54|15.64|15.47|15.74|15.57|15.51|15.34|96
1641421500000|2022-01-05 22:25:00|15.63|15.46|15.14|14.97|15.64|15.47|15.14|14.97|104
1641421800000|2022-01-05 22:30:00|15.13|14.96|14.97|14.8|15.34|15.17|14.97|14.8|121
1641422100000|2022-01-05 22:35:00|14.96|14.79|15.57|15.4|15.57|15.4|14.9|14.73|92
1641422400000|2022-01-05 22:40:00|15.58|15.41|15.81|15.64|15.85|15.68|15.58|15.41|75
1641422700000|2022-01-05 22:45:00|15.8|15.63|15.83|15.66|15.87|15.7|15.8|15.63|76
1641423000000|2022-01-05 22:50:00|15.84|15.67|15.85|15.68|15.93|15.76|15.8|15.63|96
1641423300000|2022-01-05 22:55:00|15.84|15.67|15.86|15.69|15.91|15.74|15.77|15.6|100
1641423600000|2022-01-05 23:00:00|15.85|15.68|15.85|15.68|15.88|15.71|15.77|15.6|101
1641423900000|2022-01-05 23:05:00|15.86|15.69|15.85|15.68|15.88|15.71|15.81|15.64|71
1641424200000|2022-01-05 23:10:00|15.86|15.69|16.02|15.85|16.03|15.86|15.86|15.69|60
1641424500000|2022-01-05 23:15:00|16.03|15.86|16.04|15.87|16.05|15.88|15.96|15.79|74
1641424800000|2022-01-05 23:20:00|16.03|15.86|16.02|15.85|16.06|15.89|16|15.83|59
1641425100000|2022-01-05 23:25:00|16.01|15.84|16.03|15.86|16.07|15.9|16|15.83|59
1641425400000|2022-01-05 23:30:00|16.04|15.87|16|15.83|16.04|15.87|15.99|15.82|65
1641425700000|2022-01-05 23:35:00|15.99|15.82|16|15.83|16|15.83|15.95|15.78|48
1641426000000|2022-01-05 23:40:00|16.01|15.84|16.04|15.87|16.04|15.87|15.98|15.81|48
1641426300000|2022-01-05 23:45:00|16.03|15.86|16.02|15.85|16.04|15.87|15.99|15.82|48
1641426600000|2022-01-05 23:50:00|16.01|15.84|16.01|15.84|16.02|15.85|15.98|15.81|35
1641426900000|2022-01-05 23:55:00|16.02|15.85|15.98|15.81|16.03|15.86|15.97|15.8|39
1641427200000|2022-01-06 00:00:00|15.97|15.8|15.97|15.8|15.98|15.81|15.89|15.72|85
1641427500000|2022-01-06 00:05:00|15.96|15.79|15.99|15.82|16.02|15.85|15.95|15.78|57
1641427800000|2022-01-06 00:10:00|15.98|15.81|16.01|15.84|16.05|15.88|15.94|15.77|50
1641428100000|2022-01-06 00:15:00|16.02|15.85|15.97|15.8|16.08|15.91|15.97|15.8|58
1641428400000|2022-01-06 00:20:00|15.96|15.79|15.94|15.77|15.96|15.79|15.91|15.74|38
1641428700000|2022-01-06 00:25:00|15.95|15.78|15.99|15.82|15.99|15.82|15.94|15.77|25
1641429000000|2022-01-06 00:30:00|15.98|15.81|16.05|15.88|16.05|15.88|15.97|15.8|33
1641429300000|2022-01-06 00:35:00|16.04|15.87|16.03|15.86|16.07|15.9|16.02|15.85|52
1641429600000|2022-01-06 00:40:00|16.02|15.85|16.01|15.84|16.02|15.85|15.96|15.79|42
1641429900000|2022-01-06 00:45:00|16|15.83|15.99|15.82|16|15.83|15.93|15.76|64
1641430200000|2022-01-06 00:50:00|16|15.83|15.98|15.81|16.02|15.85|15.97|15.8|33
1641430500000|2022-01-06 00:55:00|15.97|15.8|16|15.83|16|15.83|15.96|15.79|36
1641430800000|2022-01-06 01:00:00|15.99|15.82|15.95|15.78|16.01|15.84|15.94|15.77|57
1641431100000|2022-01-06 01:05:00|15.94|15.77|15.92|15.75|15.95|15.78|15.91|15.74|21
1641431400000|2022-01-06 01:10:00|15.91|15.74|15.91|15.74|15.92|15.75|15.86|15.69|30
1641431700000|2022-01-06 01:15:00|15.92|15.75|15.98|15.81|15.99|15.82|15.92|15.75|27
1641432000000|2022-01-06 01:20:00|15.97|15.8|15.95|15.78|15.97|15.8|15.94|15.77|33
1641432300000|2022-01-06 01:25:00|15.94|15.77|15.89|15.72|15.95|15.78|15.87|15.7|40
1641432600000|2022-01-06 01:30:00|15.88|15.71|15.93|15.76|15.93|15.76|15.87|15.7|46
1641432900000|2022-01-06 01:35:00|15.94|15.77|15.9|15.73|15.94|15.77|15.89|15.72|13
1641433200000|2022-01-06 01:40:00|15.89|15.72|15.92|15.75|15.92|15.75|15.89|15.72|22
1641433500000|2022-01-06 01:45:00|15.91|15.74|15.88|15.71|15.92|15.75|15.86|15.69|44
1641433800000|2022-01-06 01:50:00|15.87|15.7|15.81|15.64|15.87|15.7|15.75|15.58|84
1641434100000|2022-01-06 01:55:00|15.8|15.63|15.88|15.71|15.91|15.74|15.8|15.63|57
1641434400000|2022-01-06 02:00:00|15.87|15.7|15.88|15.71|15.89|15.72|15.83|15.66|26
1641434700000|2022-01-06 02:05:00|15.89|15.72|15.86|15.69|15.91|15.74|15.86|15.69|44
1641435000000|2022-01-06 02:10:00|15.85|15.68|15.8|15.63|15.85|15.68|15.8|15.63|28
1641435300000|2022-01-06 02:15:00|15.81|15.64|15.77|15.6|15.81|15.64|15.76|15.59|54
1641435600000|2022-01-06 02:20:00|15.76|15.59|15.82|15.65|15.82|15.65|15.75|15.58|37
1641435900000|2022-01-06 02:25:00|15.83|15.66|15.75|15.58|15.83|15.66|15.74|15.57|47
1641436200000|2022-01-06 02:30:00|15.76|15.59|15.82|15.65|15.84|15.67|15.76|15.59|29
1641436500000|2022-01-06 02:35:00|15.81|15.64|15.79|15.62|15.82|15.65|15.76|15.59|43
1641436800000|2022-01-06 02:40:00|15.8|15.63|15.84|15.67|15.84|15.67|15.79|15.62|37
1641437100000|2022-01-06 02:45:00|15.85|15.68|15.83|15.66|15.86|15.69|15.81|15.64|53
1641437400000|2022-01-06 02:50:00|15.82|15.65|15.8|15.63|15.86|15.69|15.79|15.62|61
1641437700000|2022-01-06 02:55:00|15.79|15.62|15.75|15.58|15.8|15.63|15.72|15.55|75
1641438000000|2022-01-06 03:00:00|15.74|15.57|15.78|15.61|15.78|15.61|15.72|15.55|41
1641438300000|2022-01-06 03:05:00|15.77|15.6|15.71|15.54|15.78|15.61|15.7|15.53|43
1641438600000|2022-01-06 03:10:00|15.7|15.53|15.73|15.56|15.73|15.56|15.67|15.5|78
1641438900000|2022-01-06 03:15:00|15.72|15.55|15.68|15.51|15.72|15.55|15.65|15.48|67
1641439200000|2022-01-06 03:20:00|15.67|15.5|15.73|15.56|15.74|15.57|15.67|15.5|65
1641439500000|2022-01-06 03:25:00|15.74|15.57|15.7|15.53|15.75|15.58|15.7|15.53|63
1641439800000|2022-01-06 03:30:00|15.71|15.54|15.71|15.54|15.71|15.54|15.67|15.5|69
1641440100000|2022-01-06 03:35:00|15.7|15.53|15.75|15.58|15.76|15.59|15.7|15.53|42
1641440400000|2022-01-06 03:40:00|15.76|15.59|15.69|15.52|15.76|15.59|15.68|15.51|50
1641440700000|2022-01-06 03:45:00|15.7|15.53|15.64|15.47|15.72|15.55|15.63|15.46|57
1641441000000|2022-01-06 03:50:00|15.63|15.46|15.64|15.47|15.68|15.51|15.61|15.44|56
1641441300000|2022-01-06 03:55:00|15.65|15.48|15.56|15.39|15.65|15.48|15.55|15.38|75
1641441600000|2022-01-06 04:00:00|15.57|15.4|15.56|15.39|15.64|15.47|15.55|15.38|60
1641441900000|2022-01-06 04:05:00|15.55|15.38|15.61|15.44|15.61|15.44|15.51|15.34|51
1641442200000|2022-01-06 04:10:00|15.62|15.45|15.68|15.51|15.7|15.53|15.61|15.44|77
1641442500000|2022-01-06 04:15:00|15.69|15.52|15.7|15.53|15.73|15.56|15.69|15.52|64
1641442800000|2022-01-06 04:20:00|15.69|15.52|15.62|15.45|15.69|15.52|15.61|15.44|55
1641443100000|2022-01-06 04:25:00|15.61|15.44|15.59|15.42|15.67|15.5|15.59|15.42|45
1641443400000|2022-01-06 04:30:00|15.6|15.43|15.58|15.41|15.66|15.49|15.57|15.4|67
1641443700000|2022-01-06 04:35:00|15.57|15.4|15.53|15.36|15.58|15.41|15.51|15.34|57
1641444000000|2022-01-06 04:40:00|15.54|15.37|15.55|15.38|15.57|15.4|15.48|15.31|59
1641444300000|2022-01-06 04:45:00|15.56|15.39|15.58|15.41|15.59|15.42|15.51|15.34|54
1641444600000|2022-01-06 04:50:00|15.57|15.4|15.64|15.47|15.67|15.5|15.57|15.4|62
1641444900000|2022-01-06 04:55:00|15.63|15.46|15.68|15.51|15.72|15.55|15.63|15.46|42
1641445200000|2022-01-06 05:00:00|15.69|15.52|15.7|15.53|15.7|15.53|15.64|15.47|46
1641445500000|2022-01-06 05:05:00|15.69|15.52|15.74|15.57|15.77|15.6|15.69|15.52|50
1641445800000|2022-01-06 05:10:00|15.75|15.58|15.75|15.58|15.77|15.6|15.74|15.57|31
1641446100000|2022-01-06 05:15:00|15.74|15.57|15.78|15.61|15.79|15.62|15.74|15.57|35
1641446400000|2022-01-06 05:20:00|15.79|15.62|15.77|15.6|15.79|15.62|15.73|15.56|45
1641446700000|2022-01-06 05:25:00|15.78|15.61|15.77|15.6|15.8|15.63|15.76|15.59|38
1641447000000|2022-01-06 05:30:00|15.76|15.59|15.75|15.58|15.78|15.61|15.74|15.57|40
1641447300000|2022-01-06 05:35:00|15.74|15.57|15.73|15.56|15.78|15.61|15.72|15.55|46
1641447600000|2022-01-06 05:40:00|15.72|15.55|15.65|15.48|15.73|15.56|15.63|15.46|71
1641447900000|2022-01-06 05:45:00|15.66|15.49|15.68|15.51|15.69|15.52|15.65|15.48|51
1641448200000|2022-01-06 05:50:00|15.69|15.52|15.71|15.54|15.71|15.54|15.69|15.52|11
1641448500000|2022-01-06 05:55:00|15.72|15.55|15.7|15.53|15.74|15.57|15.7|15.53|27
1641448800000|2022-01-06 06:00:00|15.71|15.54|15.68|15.51|15.71|15.54|15.65|15.48|42
1641449100000|2022-01-06 06:05:00|15.67|15.5|15.68|15.51|15.68|15.51|15.65|15.48|32
1641449400000|2022-01-06 06:10:00|15.69|15.52|15.72|15.55|15.72|15.55|15.66|15.49|28
1641449700000|2022-01-06 06:15:00|15.73|15.56|15.8|15.63|15.8|15.63|15.71|15.54|48
1641450000000|2022-01-06 06:20:00|15.79|15.62|15.81|15.64|15.83|15.66|15.78|15.61|44
1641450300000|2022-01-06 06:25:00|15.82|15.65|15.76|15.59|15.82|15.65|15.75|15.58|43
1641450600000|2022-01-06 06:30:00|15.75|15.58|15.73|15.56|15.78|15.61|15.73|15.56|35
1641450900000|2022-01-06 06:35:00|15.72|15.55|15.69|15.52|15.74|15.57|15.69|15.52|32
1641451200000|2022-01-06 06:40:00|15.7|15.53|15.7|15.53|15.72|15.55|15.68|15.51|33
1641451500000|2022-01-06 06:45:00|15.71|15.54|15.73|15.56|15.74|15.57|15.7|15.53|39
1641451800000|2022-01-06 06:50:00|15.74|15.57|15.76|15.59|15.76|15.59|15.68|15.51|40
1641452100000|2022-01-06 06:55:00|15.77|15.6|15.8|15.63|15.81|15.64|15.76|15.59|26
1641452400000|2022-01-06 07:00:00|15.81|15.64|15.83|15.66|15.83|15.66|15.75|15.58|49
1641452700000|2022-01-06 07:05:00|15.82|15.65|15.85|15.68|15.88|15.71|15.81|15.64|36
1641453000000|2022-01-06 07:10:00|15.84|15.67|15.86|15.69|15.87|15.7|15.83|15.66|39
1641453300000|2022-01-06 07:15:00|15.85|15.68|15.88|15.71|15.88|15.71|15.84|15.67|44
1641453600000|2022-01-06 07:20:00|15.89|15.72|15.89|15.72|15.89|15.72|15.85|15.68|39
1641453900000|2022-01-06 07:25:00|15.88|15.71|15.89|15.72|15.89|15.72|15.86|15.69|34
1641454200000|2022-01-06 07:30:00|15.88|15.71|15.86|15.69|15.89|15.72|15.84|15.67|39
1641454500000|2022-01-06 07:35:00|15.85|15.68|15.85|15.68|15.87|15.7|15.82|15.65|31
1641454800000|2022-01-06 07:40:00|15.84|15.67|15.81|15.64|15.86|15.69|15.8|15.63|36
1641455100000|2022-01-06 07:45:00|15.8|15.63|15.83|15.66|15.83|15.66|15.79|15.62|38
1641455400000|2022-01-06 07:50:00|15.82|15.65|15.87|15.7|15.87|15.7|15.82|15.65|36
1641455700000|2022-01-06 07:55:00|15.86|15.69|15.87|15.7|15.88|15.71|15.85|15.68|38
1641456000000|2022-01-06 08:00:00|15.86|15.69|15.83|15.66|15.87|15.7|15.81|15.64|38
1641456300000|2022-01-06 08:05:00|15.82|15.65|15.84|15.67|15.86|15.69|15.82|15.65|43
1641456600000|2022-01-06 08:10:00|15.83|15.66|15.8|15.63|15.84|15.67|15.79|15.62|44
1641456900000|2022-01-06 08:15:00|15.79|15.62|15.83|15.66|15.85|15.68|15.79|15.62|49
1641457200000|2022-01-06 08:20:00|15.84|15.67|15.78|15.61|15.87|15.7|15.78|15.61|40
1641457500000|2022-01-06 08:25:00|15.79|15.62|15.81|15.64|15.81|15.64|15.76|15.59|53
1641457800000|2022-01-06 08:30:00|15.8|15.63|15.77|15.6|15.82|15.65|15.75|15.58|42
1641458100000|2022-01-06 08:35:00|15.76|15.59|15.74|15.57|15.77|15.6|15.71|15.54|43
1641458400000|2022-01-06 08:40:00|15.75|15.58|15.74|15.57|15.77|15.6|15.73|15.56|24
1641458700000|2022-01-06 08:45:00|15.73|15.56|15.8|15.63|15.8|15.63|15.71|15.54|28
1641459000000|2022-01-06 08:50:00|15.81|15.64|15.77|15.6|15.81|15.64|15.75|15.58|31
1641459300000|2022-01-06 08:55:00|15.78|15.61|15.8|15.63|15.81|15.64|15.78|15.61|15
1641459600000|2022-01-06 09:00:00|15.81|15.64|15.75|15.58|15.82|15.65|15.74|15.57|35
1641459900000|2022-01-06 09:05:00|15.76|15.59|15.72|15.55|15.76|15.59|15.69|15.52|53
1641460200000|2022-01-06 09:10:00|15.74|15.57|15.74|15.57|15.75|15.58|15.72|15.55|27
1641460500000|2022-01-06 09:15:00|15.75|15.58|15.77|15.6|15.79|15.62|15.74|15.57|23
1641460800000|2022-01-06 09:20:00|15.76|15.59|15.74|15.57|15.76|15.59|15.7|15.53|37
1641461100000|2022-01-06 09:25:00|15.75|15.58|15.66|15.49|15.75|15.58|15.64|15.47|60
1641461400000|2022-01-06 09:30:00|15.65|15.48|15.58|15.41|15.71|15.54|15.56|15.39|63
1641461700000|2022-01-06 09:35:00|15.59|15.42|15.64|15.47|15.64|15.47|15.54|15.37|63
1641462000000|2022-01-06 09:40:00|15.63|15.46|15.69|15.52|15.72|15.55|15.63|15.46|63
1641462300000|2022-01-06 09:45:00|15.7|15.53|15.68|15.51|15.72|15.55|15.64|15.47|53
1641462600000|2022-01-06 09:50:00|15.69|15.52|15.6|15.43|15.7|15.53|15.59|15.42|61
1641462900000|2022-01-06 09:55:00|15.61|15.44|15.59|15.42|15.63|15.46|15.56|15.39|95
1641463200000|2022-01-06 10:00:00|15.6|15.43|15.69|15.52|15.7|15.53|15.6|15.43|63
1641463500000|2022-01-06 10:05:00|15.68|15.51|15.7|15.53|15.7|15.53|15.64|15.47|43
1641463800000|2022-01-06 10:10:00|15.71|15.54|15.66|15.49|15.71|15.54|15.64|15.47|50
1641464100000|2022-01-06 10:15:00|15.65|15.48|15.67|15.5|15.71|15.54|15.65|15.48|29
1641464400000|2022-01-06 10:20:00|15.66|15.49|15.73|15.56|15.73|15.56|15.63|15.46|40
1641464700000|2022-01-06 10:25:00|15.74|15.57|15.77|15.6|15.78|15.61|15.73|15.56|48
1641465000000|2022-01-06 10:30:00|15.78|15.61|15.79|15.62|15.83|15.66|15.77|15.6|30
1641465300000|2022-01-06 10:35:00|15.78|15.61|15.78|15.61|15.8|15.63|15.74|15.57|47
1641465600000|2022-01-06 10:40:00|15.79|15.62|15.73|15.56|15.79|15.62|15.72|15.55|35
1641465900000|2022-01-06 10:45:00|15.74|15.57|15.79|15.62|15.81|15.64|15.72|15.55|45
1641466200000|2022-01-06 10:50:00|15.8|15.63|15.78|15.61|15.81|15.64|15.76|15.59|47
1641466500000|2022-01-06 10:55:00|15.77|15.6|15.78|15.61|15.8|15.63|15.76|15.59|30
1641466800000|2022-01-06 11:00:00|15.79|15.62|15.78|15.61|15.8|15.63|15.74|15.57|46
1641467100000|2022-01-06 11:05:00|15.79|15.62|15.77|15.6|15.79|15.62|15.75|15.58|31
1641467400000|2022-01-06 11:10:00|15.76|15.59|15.8|15.63|15.81|15.64|15.76|15.59|13
1641467700000|2022-01-06 11:15:00|15.79|15.62|15.81|15.64|15.81|15.64|15.78|15.61|17
1641468000000|2022-01-06 11:20:00|15.8|15.63|15.76|15.59|15.81|15.64|15.75|15.58|27
1641468300000|2022-01-06 11:25:00|15.75|15.58|15.73|15.56|15.75|15.58|15.72|15.55|11
1641468600000|2022-01-06 11:30:00|15.72|15.55|15.72|15.55|15.75|15.58|15.7|15.53|29
1641468900000|2022-01-06 11:35:00|15.73|15.56|15.66|15.49|15.73|15.56|15.65|15.48|28
1641469200000|2022-01-06 11:40:00|15.65|15.48|15.64|15.47|15.69|15.52|15.64|15.47|44
1641469500000|2022-01-06 11:45:00|15.65|15.48|15.7|15.53|15.72|15.55|15.65|15.48|28
1641469800000|2022-01-06 11:50:00|15.69|15.52|15.75|15.58|15.75|15.58|15.68|15.51|27
1641470100000|2022-01-06 11:55:00|15.76|15.59|15.71|15.54|15.76|15.59|15.7|15.53|14
1641470400000|2022-01-06 12:00:00|15.72|15.55|15.69|15.52|15.75|15.58|15.69|15.52|26
1641470700000|2022-01-06 12:05:00|15.68|15.51|15.67|15.5|15.69|15.52|15.67|15.5|24
1641471000000|2022-01-06 12:10:00|15.68|15.51|15.68|15.51|15.73|15.56|15.67|15.5|31
1641471300000|2022-01-06 12:15:00|15.69|15.52|15.7|15.53|15.73|15.56|15.68|15.51|28
1641471600000|2022-01-06 12:20:00|15.69|15.52|15.68|15.51|15.69|15.52|15.64|15.47|56
1641471900000|2022-01-06 12:25:00|15.67|15.5|15.6|15.43|15.68|15.51|15.6|15.43|50
1641472200000|2022-01-06 12:30:00|15.61|15.44|15.66|15.49|15.66|15.49|15.61|15.44|40
1641472500000|2022-01-06 12:35:00|15.65|15.48|15.7|15.53|15.7|15.53|15.65|15.48|44
1641472800000|2022-01-06 12:40:00|15.69|15.52|15.67|15.5|15.71|15.54|15.67|15.5|40
1641473100000|2022-01-06 12:45:00|15.66|15.49|15.73|15.56|15.73|15.56|15.66|15.49|60
1641473400000|2022-01-06 12:50:00|15.72|15.55|15.73|15.56|15.74|15.57|15.71|15.54|50
1641473700000|2022-01-06 12:55:00|15.74|15.57|15.79|15.62|15.8|15.63|15.73|15.56|32
1641474000000|2022-01-06 13:00:00|15.8|15.63|15.85|15.68|15.85|15.68|15.78|15.61|60
1641474300000|2022-01-06 13:05:00|15.84|15.67|15.82|15.65|15.85|15.68|15.82|15.65|33
1641474600000|2022-01-06 13:10:00|15.81|15.64|15.82|15.65|15.83|15.66|15.79|15.62|24
1641474900000|2022-01-06 13:15:00|15.81|15.64|15.8|15.63|15.83|15.66|15.77|15.6|30
1641475200000|2022-01-06 13:20:00|15.81|15.64|15.79|15.62|15.82|15.65|15.78|15.61|37
1641475500000|2022-01-06 13:25:00|15.78|15.61|15.81|15.64|15.81|15.64|15.77|15.6|28
1641475800000|2022-01-06 13:30:00|15.8|15.63|15.77|15.6|15.81|15.64|15.76|15.59|34
1641476100000|2022-01-06 13:35:00|15.78|15.61|15.8|15.63|15.8|15.63|15.76|15.59|21
1641476400000|2022-01-06 13:40:00|15.81|15.64|15.81|15.64|15.81|15.64|15.78|15.61|19
1641476700000|2022-01-06 13:45:00|15.8|15.63|15.93|15.76|15.93|15.76|15.8|15.63|24
1641477000000|2022-01-06 13:50:00|15.92|15.75|15.98|15.81|15.99|15.82|15.88|15.71|30
1641477300000|2022-01-06 13:55:00|15.99|15.82|15.94|15.77|15.99|15.82|15.91|15.74|70
1641477600000|2022-01-06 14:00:00|15.93|15.76|15.92|15.75|15.95|15.78|15.91|15.74|56
1641477900000|2022-01-06 14:05:00|15.93|15.76|15.93|15.76|15.96|15.79|15.92|15.75|43
1641478200000|2022-01-06 14:10:00|15.94|15.77|15.92|15.75|15.94|15.77|15.91|15.74|37
1641478500000|2022-01-06 14:15:00|15.91|15.74|15.88|15.71|15.92|15.75|15.87|15.7|38
1641478800000|2022-01-06 14:20:00|15.89|15.72|15.91|15.74|15.94|15.77|15.88|15.71|31
1641479100000|2022-01-06 14:25:00|15.92|15.75|15.86|15.69|15.92|15.75|15.86|15.69|31
1641479400000|2022-01-06 14:30:00|15.87|15.7|15.96|15.79|15.97|15.8|15.87|15.7|41
1641479700000|2022-01-06 14:35:00|15.95|15.78|15.99|15.82|15.99|15.82|15.94|15.77|51
1641480000000|2022-01-06 14:40:00|15.98|15.81|15.98|15.81|16|15.83|15.96|15.79|35
1641480300000|2022-01-06 14:45:00|15.97|15.8|15.88|15.71|15.97|15.8|15.87|15.7|53
1641480600000|2022-01-06 14:50:00|15.87|15.7|15.88|15.71|15.92|15.75|15.86|15.69|54
1641480900000|2022-01-06 14:55:00|15.89|15.72|15.82|15.65|15.89|15.72|15.81|15.64|28
1641481200000|2022-01-06 15:00:00|15.83|15.66|15.79|15.62|15.86|15.69|15.77|15.6|47
1641481500000|2022-01-06 15:05:00|15.8|15.63|15.8|15.63|15.82|15.65|15.77|15.6|41
1641481800000|2022-01-06 15:10:00|15.81|15.64|15.76|15.59|15.82|15.65|15.73|15.56|30
1641482100000|2022-01-06 15:15:00|15.77|15.6|15.74|15.57|15.82|15.65|15.74|15.57|29
1641482400000|2022-01-06 15:20:00|15.73|15.56|15.8|15.63|15.8|15.63|15.73|15.56|43
1641482700000|2022-01-06 15:25:00|15.81|15.64|15.78|15.61|15.82|15.65|15.76|15.59|22
1641483000000|2022-01-06 15:30:00|15.79|15.62|15.84|15.67|15.85|15.68|15.78|15.61|18
1641483300000|2022-01-06 15:35:00|15.85|15.68|15.85|15.68|15.86|15.69|15.83|15.66|21
1641483600000|2022-01-06 15:40:00|15.84|15.67|15.82|15.65|15.85|15.68|15.8|15.63|37
1641483900000|2022-01-06 15:45:00|15.83|15.66|15.88|15.71|15.88|15.71|15.82|15.65|20
1641484200000|2022-01-06 15:50:00|15.87|15.7|15.88|15.71|15.88|15.71|15.85|15.68|18
1641484500000|2022-01-06 15:55:00|15.87|15.7|15.87|15.7|15.9|15.73|15.87|15.7|15
1641484800000|2022-01-06 16:00:00|15.88|15.71|15.87|15.7|15.89|15.72|15.83|15.66|18
1641485100000|2022-01-06 16:05:00|15.88|15.71|15.89|15.72|15.89|15.72|15.87|15.7|14
1641485400000|2022-01-06 16:10:00|15.9|15.73|15.94|15.77|15.96|15.79|15.9|15.73|29
1641485700000|2022-01-06 16:15:00|15.95|15.78|15.95|15.78|15.98|15.81|15.95|15.78|23
1641486000000|2022-01-06 16:20:00|15.94|15.77|15.9|15.73|15.94|15.77|15.89|15.72|19
1641486300000|2022-01-06 16:25:00|15.89|15.72|15.89|15.72|15.9|15.73|15.88|15.71|7
1641486600000|2022-01-06 16:30:00|15.9|15.73|15.85|15.68|15.9|15.73|15.82|15.65|32
1641486900000|2022-01-06 16:35:00|15.86|15.69|15.88|15.71|15.88|15.71|15.84|15.67|13
1641487200000|2022-01-06 16:40:00|15.89|15.72|15.92|15.75|15.94|15.77|15.88|15.71|38
1641487500000|2022-01-06 16:45:00|15.93|15.76|15.93|15.76|15.94|15.77|15.9|15.73|19
1641487800000|2022-01-06 16:50:00|15.94|15.77|15.94|15.77|15.96|15.79|15.93|15.76|23
1641488100000|2022-01-06 16:55:00|15.95|15.78|15.94|15.77|15.95|15.78|15.93|15.76|24
1641488400000|2022-01-06 17:00:00|15.95|15.78|15.95|15.78|15.97|15.8|15.94|15.77|47
1641488700000|2022-01-06 17:05:00|15.96|15.79|15.97|15.8|15.97|15.8|15.94|15.77|12
1641489000000|2022-01-06 17:10:00|15.96|15.79|15.92|15.75|15.97|15.8|15.92|15.75|21
1641489300000|2022-01-06 17:15:00|15.91|15.74|15.92|15.75|15.93|15.76|15.89|15.72|28
1641489600000|2022-01-06 17:20:00|15.91|15.74|15.94|15.77|15.95|15.78|15.91|15.74|26
1641489900000|2022-01-06 17:25:00|15.95|15.78|16|15.83|16|15.83|15.94|15.77|42
1641490200000|2022-01-06 17:30:00|16.01|15.84|16|15.83|16.01|15.84|15.98|15.81|30
1641490500000|2022-01-06 17:35:00|15.99|15.82|16.01|15.84|16.03|15.86|15.98|15.81|37
1641490800000|2022-01-06 17:40:00|16|15.83|16.03|15.86|16.04|15.87|16|15.83|54
1641491100000|2022-01-06 17:45:00|16.04|15.87|16.02|15.85|16.04|15.87|16|15.83|35
1641491400000|2022-01-06 17:50:00|16.01|15.84|16|15.83|16.02|15.85|15.99|15.82|20
1641491700000|2022-01-06 17:55:00|15.99|15.82|16.02|15.85|16.03|15.86|15.99|15.82|34
1641492000000|2022-01-06 18:00:00|16.03|15.86|16.07|15.9|16.07|15.9|16.02|15.85|21
1641492300000|2022-01-06 18:05:00|16.06|15.89|16.06|15.89|16.07|15.9|16.04|15.87|27
1641492600000|2022-01-06 18:10:00|16.07|15.9|16.11|15.94|16.12|15.95|16.07|15.9|33
1641492900000|2022-01-06 18:15:00|16.1|15.93|16.1|15.93|16.11|15.94|16.07|15.9|29
1641493200000|2022-01-06 18:20:00|16.09|15.92|16.1|15.93|16.11|15.94|16.09|15.92|34
1641493500000|2022-01-06 18:25:00|16.09|15.92|16.08|15.91|16.09|15.92|16.06|15.89|26
1641493800000|2022-01-06 18:30:00|16.09|15.92|16.09|15.92|16.09|15.92|16.06|15.89|27
1641494100000|2022-01-06 18:35:00|16.1|15.93|16.16|15.99|16.16|15.99|16.09|15.92|27
1641494400000|2022-01-06 18:40:00|16.15|15.98|16.16|15.99|16.16|15.99|16.14|15.97|32
1641494700000|2022-01-06 18:45:00|16.15|15.98|16.21|16.04|16.24|16.07|16.13|15.96|64
1641495000000|2022-01-06 18:50:00|16.2|16.03|16.2|16.03|16.22|16.05|16.18|16.01|63
1641495300000|2022-01-06 18:55:00|16.19|16.02|16.19|16.02|16.2|16.03|16.18|16.01|29
1641495600000|2022-01-06 19:00:00|16.2|16.03|16.18|16.01|16.2|16.03|16.15|15.98|63
1641495900000|2022-01-06 19:05:00|16.17|16|16.16|15.99|16.18|16.01|16.12|15.95|50
1641496200000|2022-01-06 19:10:00|16.17|16|16.18|16.01|16.2|16.03|16.17|16|32
1641496500000|2022-01-06 19:15:00|16.17|16|16.16|15.99|16.18|16.01|16.15|15.98|34
1641496800000|2022-01-06 19:20:00|16.17|16|16.18|16.01|16.18|16.01|16.15|15.98|24
1641497100000|2022-01-06 19:25:00|16.19|16.02|16.21|16.04|16.23|16.06|16.19|16.02|33
1641497400000|2022-01-06 19:30:00|16.2|16.03|16.18|16.01|16.25|16.08|16.17|16|37
1641497700000|2022-01-06 19:35:00|16.17|16|16.21|16.04|16.22|16.05|16.17|16|29
1641498000000|2022-01-06 19:40:00|16.22|16.05|16.21|16.04|16.22|16.05|16.19|16.02|44
1641498300000|2022-01-06 19:45:00|16.22|16.05|16.2|16.03|16.22|16.05|16.19|16.02|13
1641498600000|2022-01-06 19:50:00|16.19|16.02|16.2|16.03|16.21|16.04|16.18|16.01|22
1641498900000|2022-01-06 19:55:00|16.19|16.02|16.18|16.01|16.21|16.04|16.18|16.01|20
1641499200000|2022-01-06 20:00:00|16.17|16|16.22|16.05|16.22|16.05|16.17|16|16
1641499500000|2022-01-06 20:05:00|16.23|16.06|16.26|16.09|16.29|16.12|16.22|16.05|32
1641499800000|2022-01-06 20:10:00|16.25|16.08|16.15|15.98|16.25|16.08|16.15|15.98|20
1641500100000|2022-01-06 20:15:00|16.16|15.99|16.08|15.91|16.16|15.99|16.05|15.88|52
1641500400000|2022-01-06 20:20:00|16.09|15.92|16.11|15.94|16.13|15.96|16.09|15.92|39
1641500700000|2022-01-06 20:25:00|16.12|15.95|16.15|15.98|16.15|15.98|16.12|15.95|26
1641501000000|2022-01-06 20:30:00|16.14|15.97|16.12|15.95|16.16|15.99|16.1|15.93|35
1641501300000|2022-01-06 20:35:00|16.13|15.96|16.1|15.93|16.14|15.97|16.1|15.93|26
1641501600000|2022-01-06 20:40:00|16.09|15.92|16.1|15.93|16.11|15.94|16.08|15.91|28
1641501900000|2022-01-06 20:45:00|16.09|15.92|16.11|15.94|16.11|15.94|16.09|15.92|15
1641502200000|2022-01-06 20:50:00|16.12|15.95|16.1|15.93|16.12|15.95|16.1|15.93|23
1641502500000|2022-01-06 20:55:00|16.09|15.92|16.12|15.95|16.13|15.96|16.08|15.91|32
1641502800000|2022-01-06 21:00:00|16.11|15.94|16.11|15.94|16.12|15.95|16.1|15.93|5
1641503100000|2022-01-06 21:05:00|16.12|15.95|16.09|15.92|16.13|15.96|16.09|15.92|12
1641503400000|2022-01-06 21:10:00|16.1|15.93|16.11|15.94|16.12|15.95|16.1|15.93|6
1641503700000|2022-01-06 21:15:00|16.1|15.93|16.13|15.96|16.13|15.96|16.09|15.92|8
1641504000000|2022-01-06 21:20:00|16.12|15.95|16.14|15.97|16.15|15.98|16.12|15.95|15
1641504300000|2022-01-06 21:25:00|16.13|15.96|16.14|15.97|16.14|15.97|16.1|15.93|20
1641504600000|2022-01-06 21:30:00|16.15|15.98|16.13|15.96|16.16|15.99|16.13|15.96|13
1641504900000|2022-01-06 21:35:00|16.14|15.97|16.14|15.97|16.15|15.98|16.12|15.95|11
1641505200000|2022-01-06 21:40:00|16.15|15.98|16.13|15.96|16.15|15.98|16.13|15.96|5
1641505500000|2022-01-06 21:45:00|16.12|15.95|16.15|15.98|16.16|15.99|16.12|15.95|26
1641505800000|2022-01-06 21:50:00|16.16|15.99|16.14|15.97|16.16|15.99|16.13|15.96|15
1641506100000|2022-01-06 21:55:00|16.13|15.96|16.12|15.95|16.14|15.97|16.11|15.94|12
1641506400000|2022-01-06 22:00:00|16.13|15.96|16.13|15.96|16.13|15.96|16.11|15.94|13
1641506700000|2022-01-06 22:05:00|16.14|15.97|16.14|15.97|16.15|15.98|16.14|15.97|11
1641507000000|2022-01-06 22:10:00|16.15|15.98|16.1|15.93|16.15|15.98|16.1|15.93|26
1641507300000|2022-01-06 22:15:00|16.09|15.92|16.1|15.93|16.12|15.95|16.08|15.91|36
1641507600000|2022-01-06 22:20:00|16.11|15.94|16.13|15.96|16.14|15.97|16.11|15.94|7
1641507900000|2022-01-06 22:25:00|16.12|15.95|16.11|15.94|16.12|15.95|16.11|15.94|2
1641508200000|2022-01-06 22:30:00|16.12|15.95|16.12|15.95|16.13|15.96|16.11|15.94|5
1641508500000|2022-01-06 22:35:00|16.13|15.96|16.13|15.96|16.13|15.96|16.13|15.96|1
1641508800000|2022-01-06 22:40:00|16.12|15.95|16.11|15.94|16.13|15.96|16.11|15.94|6
1641509100000|2022-01-06 22:45:00|16.1|15.93|16.11|15.94|16.11|15.94|16.1|15.93|2
1641509400000|2022-01-06 22:50:00|16.12|15.95|16.12|15.95|16.12|15.95|16.12|15.95|1
1641509700000|2022-01-06 22:55:00|16.11|15.94|16.12|15.95|16.12|15.95|16.11|15.94|2
1641510000000|2022-01-06 23:00:00|16.11|15.94|16.11|15.94|16.12|15.95|16.1|15.93|11
1641510300000|2022-01-06 23:05:00|16.12|15.95|16.12|15.95|16.14|15.97|16.12|15.95|23
1641510600000|2022-01-06 23:10:00|16.11|15.94|16.13|15.96|16.13|15.96|16.11|15.94|11
1641510900000|2022-01-06 23:15:00|16.12|15.95|16.08|15.91|16.13|15.96|16.08|15.91|17
1641511200000|2022-01-06 23:20:00|16.09|15.92|16.09|15.92|16.1|15.93|16.08|15.91|17
1641511500000|2022-01-06 23:25:00|16.1|15.93|16.12|15.95|16.12|15.95|16.1|15.93|7
1641511800000|2022-01-06 23:30:00|16.11|15.94|16.12|15.95|16.12|15.95|16.1|15.93|4
1641512100000|2022-01-06 23:35:00|16.13|15.96|16.14|15.97|16.14|15.97|16.12|15.95|8
1641512400000|2022-01-06 23:40:00|16.13|15.96|16.14|15.97|16.15|15.98|16.13|15.96|16
1641512700000|2022-01-06 23:45:00|16.15|15.98|16.08|15.91|16.15|15.98|16.08|15.91|20
1641513000000|2022-01-06 23:50:00|16.07|15.9|16.08|15.91|16.09|15.92|16.07|15.9|10
1641513300000|2022-01-06 23:55:00|16.09|15.92|16.09|15.92|16.1|15.93|16.08|15.91|13
1641513600000|2022-01-07 00:00:00|16.08|15.91|16.07|15.9|16.11|15.94|16.07|15.9|22
1641513900000|2022-01-07 00:05:00|16.08|15.91|16|15.83|16.08|15.91|16|15.83|27
1641514200000|2022-01-07 00:10:00|15.99|15.82|15.97|15.8|16|15.83|15.94|15.77|27
1641514500000|2022-01-07 00:15:00|15.98|15.81|15.94|15.77|16|15.83|15.93|15.76|21
1641514800000|2022-01-07 00:20:00|15.93|15.76|15.97|15.8|15.98|15.81|15.93|15.76|36
1641515100000|2022-01-07 00:25:00|15.96|15.79|15.97|15.8|15.99|15.82|15.95|15.78|42
1641515400000|2022-01-07 00:30:00|15.98|15.81|15.85|15.68|15.99|15.82|15.85|15.68|55
1641515700000|2022-01-07 00:35:00|15.84|15.67|15.85|15.68|15.92|15.75|15.84|15.67|48
1641516000000|2022-01-07 00:40:00|15.86|15.69|15.84|15.67|15.89|15.72|15.83|15.66|38
1641516300000|2022-01-07 00:45:00|15.83|15.66|15.86|15.69|15.89|15.72|15.83|15.66|26
1641516600000|2022-01-07 00:50:00|15.87|15.7|15.9|15.73|15.91|15.74|15.86|15.69|32
1641516900000|2022-01-07 00:55:00|15.89|15.72|15.88|15.71|15.9|15.73|15.87|15.7|30
1641517200000|2022-01-07 01:00:00|15.89|15.72|15.93|15.76|15.94|15.77|15.89|15.72|31
1641517500000|2022-01-07 01:05:00|15.94|15.77|15.93|15.76|15.95|15.78|15.92|15.75|22
1641517800000|2022-01-07 01:10:00|15.94|15.77|15.92|15.75|15.95|15.78|15.9|15.73|17
1641518100000|2022-01-07 01:15:00|15.91|15.74|15.89|15.72|15.92|15.75|15.88|15.71|19
1641518400000|2022-01-07 01:20:00|15.88|15.71|15.87|15.7|15.88|15.71|15.86|15.69|14
1641518700000|2022-01-07 01:25:00|15.88|15.71|15.93|15.76|15.93|15.76|15.87|15.7|24
1641519000000|2022-01-07 01:30:00|15.92|15.75|15.94|15.77|15.96|15.79|15.92|15.75|31
1641519300000|2022-01-07 01:35:00|15.93|15.76|15.9|15.73|15.93|15.76|15.89|15.72|26
1641519600000|2022-01-07 01:40:00|15.91|15.74|15.92|15.75|15.92|15.75|15.9|15.73|30
1641519900000|2022-01-07 01:45:00|15.91|15.74|15.93|15.76|15.95|15.78|15.91|15.74|21
1641520200000|2022-01-07 01:50:00|15.94|15.77|15.94|15.77|15.95|15.78|15.93|15.76|33
1641520500000|2022-01-07 01:55:00|15.95|15.78|15.93|15.76|15.95|15.78|15.93|15.76|19
1641520800000|2022-01-07 02:00:00|15.92|15.75|15.94|15.77|15.94|15.77|15.9|15.73|29
1641521100000|2022-01-07 02:05:00|15.93|15.76|15.87|15.7|15.94|15.77|15.86|15.69|43
1641521400000|2022-01-07 02:10:00|15.88|15.71|15.88|15.71|15.88|15.71|15.87|15.7|3
1641521700000|2022-01-07 02:15:00|15.89|15.72|15.9|15.73|15.91|15.74|15.88|15.71|16
1641522000000|2022-01-07 02:20:00|15.89|15.72|15.89|15.72|15.91|15.74|15.88|15.71|17
1641522300000|2022-01-07 02:25:00|15.9|15.73|15.9|15.73|15.91|15.74|15.89|15.72|7
1641522600000|2022-01-07 02:30:00|15.91|15.74|15.88|15.71|15.91|15.74|15.87|15.7|10
1641522900000|2022-01-07 02:35:00|15.87|15.7|15.87|15.7|15.88|15.71|15.86|15.69|7
1641523200000|2022-01-07 02:40:00|15.88|15.71|15.86|15.69|15.88|15.71|15.85|15.68|23
1641523500000|2022-01-07 02:45:00|15.87|15.7|15.87|15.7|15.87|15.7|15.85|15.68|9
1641523800000|2022-01-07 02:50:00|15.88|15.71|15.88|15.71|15.89|15.72|15.87|15.7|21
1641524100000|2022-01-07 02:55:00|15.87|15.7|15.85|15.68|15.87|15.7|15.84|15.67|29
1641524400000|2022-01-07 03:00:00|15.86|15.69|15.84|15.67|15.86|15.69|15.82|15.65|23
1641524700000|2022-01-07 03:05:00|15.83|15.66|15.84|15.67|15.85|15.68|15.79|15.62|58
1641525000000|2022-01-07 03:10:00|15.85|15.68|15.85|15.68|15.88|15.71|15.84|15.67|37
1641525300000|2022-01-07 03:15:00|15.86|15.69|15.87|15.7|15.87|15.7|15.84|15.67|14
1641525600000|2022-01-07 03:20:00|15.88|15.71|15.64|15.47|15.88|15.71|15.63|15.46|63
1641525900000|2022-01-07 03:25:00|15.65|15.48|15.6|15.43|15.67|15.5|15.57|15.4|82
1641526200000|2022-01-07 03:30:00|15.59|15.42|15.52|15.35|15.59|15.42|15.39|15.22|146
1641526500000|2022-01-07 03:35:00|15.51|15.34|15.5|15.33|15.52|15.35|15.47|15.3|96
1641526800000|2022-01-07 03:40:00|15.49|15.32|15.41|15.24|15.49|15.32|15.26|15.09|135
1641527100000|2022-01-07 03:45:00|15.4|15.23|15.43|15.26|15.45|15.28|15.37|15.2|69
1641527400000|2022-01-07 03:50:00|15.42|15.25|15.44|15.27|15.47|15.3|15.39|15.22|75
1641527700000|2022-01-07 03:55:00|15.45|15.28|15.38|15.21|15.45|15.28|15.35|15.18|70
1641528000000|2022-01-07 04:00:00|15.39|15.22|15.37|15.2|15.45|15.28|15.35|15.18|59
1641528300000|2022-01-07 04:05:00|15.36|15.19|15.4|15.23|15.43|15.26|15.32|15.15|53
1641528600000|2022-01-07 04:10:00|15.39|15.22|15.37|15.2|15.42|15.25|15.37|15.2|50
1641528900000|2022-01-07 04:15:00|15.36|15.19|15.14|14.97|15.37|15.2|15.11|14.94|99
1641529200000|2022-01-07 04:20:00|15.15|14.98|15.18|15.01|15.22|15.05|15.13|14.96|115
1641529500000|2022-01-07 04:25:00|15.17|15|15.22|15.05|15.23|15.06|15.17|15|63
1641529800000|2022-01-07 04:30:00|15.21|15.04|15.1|14.93|15.23|15.06|15.07|14.9|110
1641530100000|2022-01-07 04:35:00|15.09|14.92|15.2|15.03|15.21|15.04|15.01|14.84|132
1641530400000|2022-01-07 04:40:00|15.19|15.02|15.25|15.08|15.26|15.09|15.17|15|60
1641530700000|2022-01-07 04:45:00|15.26|15.09|15.34|15.17|15.37|15.2|15.26|15.09|84
1641531000000|2022-01-07 04:50:00|15.33|15.16|15.33|15.16|15.37|15.2|15.32|15.15|50
1641531300000|2022-01-07 04:55:00|15.32|15.15|15.34|15.17|15.35|15.18|15.3|15.13|59
1641531600000|2022-01-07 05:00:00|15.35|15.18|15.35|15.18|15.37|15.2|15.32|15.15|45
1641531900000|2022-01-07 05:05:00|15.34|15.17|15.34|15.17|15.37|15.2|15.33|15.16|37
1641532200000|2022-01-07 05:10:00|15.33|15.16|15.35|15.18|15.35|15.18|15.29|15.12|70
1641532500000|2022-01-07 05:15:00|15.36|15.19|15.43|15.26|15.43|15.26|15.35|15.18|50
1641532800000|2022-01-07 05:20:00|15.44|15.27|15.43|15.26|15.45|15.28|15.41|15.24|34
1641533100000|2022-01-07 05:25:00|15.42|15.25|15.42|15.25|15.45|15.28|15.41|15.24|43
1641533400000|2022-01-07 05:30:00|15.43|15.26|15.47|15.3|15.48|15.31|15.43|15.26|35
1641533700000|2022-01-07 05:35:00|15.48|15.31|15.44|15.27|15.48|15.31|15.43|15.26|53
1641534000000|2022-01-07 05:40:00|15.45|15.28|15.42|15.25|15.45|15.28|15.41|15.24|36
1641534300000|2022-01-07 05:45:00|15.43|15.26|15.44|15.27|15.44|15.27|15.41|15.24|34
1641534600000|2022-01-07 05:50:00|15.45|15.28|15.44|15.27|15.46|15.29|15.43|15.26|34
1641534900000|2022-01-07 05:55:00|15.43|15.26|15.5|15.33|15.51|15.34|15.43|15.26|44
1641535200000|2022-01-07 06:00:00|15.49|15.32|15.46|15.29|15.5|15.33|15.45|15.28|46
1641535500000|2022-01-07 06:05:00|15.47|15.3|15.43|15.26|15.47|15.3|15.43|15.26|53
1641535800000|2022-01-07 06:10:00|15.42|15.25|15.38|15.21|15.42|15.25|15.37|15.2|37
1641536100000|2022-01-07 06:15:00|15.39|15.22|15.38|15.21|15.39|15.22|15.34|15.17|64
1641536400000|2022-01-07 06:20:00|15.37|15.2|15.42|15.25|15.45|15.28|15.35|15.18|48
1641536700000|2022-01-07 06:25:00|15.43|15.26|15.4|15.23|15.44|15.27|15.38|15.21|36
1641537000000|2022-01-07 06:30:00|15.39|15.22|15.41|15.24|15.42|15.25|15.37|15.2|41
1641537300000|2022-01-07 06:35:00|15.4|15.23|15.32|15.15|15.4|15.23|15.32|15.15|29
1641537600000|2022-01-07 06:40:00|15.31|15.14|15.33|15.16|15.34|15.17|15.3|15.13|45
1641537900000|2022-01-07 06:45:00|15.34|15.17|15.31|15.14|15.34|15.17|15.29|15.12|24
1641538200000|2022-01-07 06:50:00|15.32|15.15|15.33|15.16|15.36|15.19|15.32|15.15|32
1641538500000|2022-01-07 06:55:00|15.34|15.17|15.34|15.17|15.36|15.19|15.33|15.16|33
1641538800000|2022-01-07 07:00:00|15.33|15.16|15.28|15.11|15.34|15.17|15.28|15.11|32
1641539100000|2022-01-07 07:05:00|15.25|15.08|15.27|15.1|15.29|15.12|15.25|15.08|31
1641539400000|2022-01-07 07:10:00|15.26|15.09|15.23|15.06|15.26|15.09|15.21|15.04|58
1641539700000|2022-01-07 07:15:00|15.24|15.07|15.27|15.1|15.29|15.12|15.22|15.05|41
1641540000000|2022-01-07 07:20:00|15.28|15.11|15.37|15.2|15.37|15.2|15.28|15.11|56
1641540300000|2022-01-07 07:25:00|15.36|15.19|15.42|15.25|15.42|15.25|15.35|15.18|53
1641540600000|2022-01-07 07:30:00|15.43|15.26|15.41|15.24|15.44|15.27|15.38|15.21|65
1641540900000|2022-01-07 07:35:00|15.42|15.25|15.38|15.21|15.42|15.25|15.34|15.17|43
1641541200000|2022-01-07 07:40:00|15.37|15.2|15.34|15.17|15.37|15.2|15.33|15.16|26
1641541500000|2022-01-07 07:45:00|15.35|15.18|15.41|15.24|15.41|15.24|15.34|15.17|37
1641541800000|2022-01-07 07:50:00|15.42|15.25|15.43|15.26|15.45|15.28|15.41|15.24|56
1641542100000|2022-01-07 07:55:00|15.44|15.27|15.45|15.28|15.45|15.28|15.41|15.24|36
1641542400000|2022-01-07 08:00:00|15.44|15.27|15.5|15.33|15.51|15.34|15.41|15.24|81
1641542700000|2022-01-07 08:05:00|15.49|15.32|15.47|15.3|15.5|15.33|15.46|15.29|39
1641543000000|2022-01-07 08:10:00|15.46|15.29|15.49|15.32|15.5|15.33|15.45|15.28|38
1641543300000|2022-01-07 08:15:00|15.48|15.31|15.48|15.31|15.48|15.31|15.46|15.29|27
1641543600000|2022-01-07 08:20:00|15.49|15.32|15.49|15.32|15.5|15.33|15.48|15.31|45
1641543900000|2022-01-07 08:25:00|15.5|15.33|15.76|15.59|15.85|15.68|15.49|15.32|180
1641544200000|2022-01-07 08:30:00|15.77|15.6|15.75|15.58|15.84|15.67|15.72|15.55|108
1641544500000|2022-01-07 08:35:00|15.74|15.57|15.73|15.56|15.75|15.58|15.67|15.5|57
1641544800000|2022-01-07 08:40:00|15.72|15.55|15.7|15.53|15.73|15.56|15.66|15.49|53
1641545100000|2022-01-07 08:45:00|15.69|15.52|15.69|15.52|15.7|15.53|15.65|15.48|55
1641545400000|2022-01-07 08:50:00|15.7|15.53|15.69|15.52|15.72|15.55|15.69|15.52|24
1641545700000|2022-01-07 08:55:00|15.68|15.51|15.69|15.52|15.7|15.53|15.67|15.5|18
1641546000000|2022-01-07 09:00:00|15.7|15.53|15.7|15.53|15.71|15.54|15.68|15.51|27
1641546300000|2022-01-07 09:05:00|15.69|15.52|15.73|15.56|15.75|15.58|15.69|15.52|23
1641546600000|2022-01-07 09:10:00|15.72|15.55|15.76|15.59|15.76|15.59|15.72|15.55|25
1641546900000|2022-01-07 09:15:00|15.75|15.58|15.8|15.63|15.8|15.63|15.73|15.56|62
1641547200000|2022-01-07 09:20:00|15.79|15.62|15.77|15.6|15.81|15.64|15.76|15.59|33
1641547500000|2022-01-07 09:25:00|15.78|15.61|15.82|15.65|15.84|15.67|15.78|15.61|17
1641547800000|2022-01-07 09:30:00|15.81|15.64|15.84|15.67|15.86|15.69|15.81|15.64|36
1641548100000|2022-01-07 09:35:00|15.83|15.66|15.85|15.68|15.89|15.72|15.83|15.66|43
1641548400000|2022-01-07 09:40:00|15.84|15.67|15.79|15.62|15.86|15.69|15.79|15.62|16
1641548700000|2022-01-07 09:45:00|15.78|15.61|15.79|15.62|15.81|15.64|15.78|15.61|22
1641549000000|2022-01-07 09:50:00|15.8|15.63|15.78|15.61|15.81|15.64|15.78|15.61|29
1641549300000|2022-01-07 09:55:00|15.79|15.62|15.77|15.6|15.79|15.62|15.74|15.57|21
1641549600000|2022-01-07 10:00:00|15.76|15.59|15.81|15.64|15.81|15.64|15.75|15.58|29
1641549900000|2022-01-07 10:05:00|15.8|15.63|15.81|15.64|15.81|15.64|15.79|15.62|26
1641550200000|2022-01-07 10:10:00|15.8|15.63|15.79|15.62|15.83|15.66|15.79|15.62|30
1641550500000|2022-01-07 10:15:00|15.8|15.63|15.78|15.61|15.8|15.63|15.76|15.59|23
1641550800000|2022-01-07 10:20:00|15.79|15.62|15.77|15.6|15.79|15.62|15.76|15.59|27
1641551100000|2022-01-07 10:25:00|15.78|15.61|15.77|15.6|15.79|15.62|15.76|15.59|24
1641551400000|2022-01-07 10:30:00|15.76|15.59|15.76|15.59|15.77|15.6|15.74|15.57|33
1641551700000|2022-01-07 10:35:00|15.77|15.6|15.75|15.58|15.78|15.61|15.74|15.57|57
1641552000000|2022-01-07 10:40:00|15.74|15.57|15.73|15.56|15.77|15.6|15.73|15.56|56
1641552300000|2022-01-07 10:45:00|15.72|15.55|15.72|15.55|15.73|15.56|15.71|15.54|25
1641552600000|2022-01-07 10:50:00|15.73|15.56|15.68|15.51|15.73|15.56|15.67|15.5|26
1641552900000|2022-01-07 10:55:00|15.69|15.52|15.67|15.5|15.7|15.53|15.67|15.5|19
1641553200000|2022-01-07 11:00:00|15.68|15.51|15.7|15.53|15.71|15.54|15.67|15.5|33
1641553500000|2022-01-07 11:05:00|15.69|15.52|15.73|15.56|15.74|15.57|15.69|15.52|21
1641553800000|2022-01-07 11:10:00|15.74|15.57|15.72|15.55|15.74|15.57|15.71|15.54|23
1641554100000|2022-01-07 11:15:00|15.71|15.54|15.72|15.55|15.75|15.58|15.71|15.54|14
1641554400000|2022-01-07 11:20:00|15.71|15.54|15.7|15.53|15.73|15.56|15.7|15.53|34
1641554700000|2022-01-07 11:25:00|15.71|15.54|15.71|15.54|15.71|15.54|15.7|15.53|17
1641555000000|2022-01-07 11:30:00|15.7|15.53|15.71|15.54|15.72|15.55|15.68|15.51|10
1641555300000|2022-01-07 11:35:00|15.7|15.53|15.69|15.52|15.71|15.54|15.68|15.51|34
1641555600000|2022-01-07 11:40:00|15.68|15.51|15.69|15.52|15.7|15.53|15.67|15.5|14
1641555900000|2022-01-07 11:45:00|15.7|15.53|15.7|15.53|15.72|15.55|15.7|15.53|35
1641556200000|2022-01-07 11:50:00|15.69|15.52|15.68|15.51|15.7|15.53|15.68|15.51|10
1641556500000|2022-01-07 11:55:00|15.67|15.5|15.69|15.52|15.69|15.52|15.66|15.49|43
1641556800000|2022-01-07 12:00:00|15.68|15.51|15.71|15.54|15.73|15.56|15.67|15.5|51
1641557100000|2022-01-07 12:05:00|15.7|15.53|15.7|15.53|15.72|15.55|15.69|15.52|17
1641557400000|2022-01-07 12:10:00|15.69|15.52|15.72|15.55|15.72|15.55|15.68|15.51|34
1641557700000|2022-01-07 12:15:00|15.71|15.54|15.73|15.56|15.73|15.56|15.7|15.53|33
1641558000000|2022-01-07 12:20:00|15.72|15.55|15.7|15.53|15.73|15.56|15.69|15.52|65
1641558300000|2022-01-07 12:25:00|15.69|15.52|15.73|15.56|15.74|15.57|15.69|15.52|49
1641558600000|2022-01-07 12:30:00|15.74|15.57|15.73|15.56|15.75|15.58|15.73|15.56|44
1641558900000|2022-01-07 12:35:00|15.72|15.55|15.73|15.56|15.73|15.56|15.71|15.54|30
1641559200000|2022-01-07 12:40:00|15.72|15.55|15.72|15.55|15.73|15.56|15.7|15.53|25
1641559500000|2022-01-07 12:45:00|15.71|15.54|15.71|15.54|15.73|15.56|15.71|15.54|29
1641559800000|2022-01-07 12:50:00|15.7|15.53|15.67|15.5|15.71|15.54|15.67|15.5|50
1641560100000|2022-01-07 12:55:00|15.68|15.51|15.68|15.51|15.69|15.52|15.67|15.5|23
1641560400000|2022-01-07 13:00:00|15.69|15.52|15.67|15.5|15.7|15.53|15.66|15.49|27
1641560700000|2022-01-07 13:05:00|15.66|15.49|15.62|15.45|15.68|15.51|15.61|15.44|45
1641561000000|2022-01-07 13:10:00|15.61|15.44|15.6|15.43|15.63|15.46|15.59|15.42|34
1641561300000|2022-01-07 13:15:00|15.61|15.44|15.6|15.43|15.62|15.45|15.58|15.41|34
1641561600000|2022-01-07 13:20:00|15.61|15.44|15.63|15.46|15.63|15.46|15.6|15.43|27
1641561900000|2022-01-07 13:25:00|15.62|15.45|15.63|15.46|15.64|15.47|15.61|15.44|40
1641562200000|2022-01-07 13:30:00|15.64|15.47|15.73|15.56|15.79|15.62|15.64|15.47|102
1641562500000|2022-01-07 13:35:00|15.74|15.57|15.42|15.25|15.74|15.57|15.41|15.24|119
1641562800000|2022-01-07 13:40:00|15.41|15.24|15.26|15.09|15.43|15.26|15.12|14.95|202
1641563100000|2022-01-07 13:45:00|15.27|15.1|15.33|15.16|15.34|15.17|15.22|15.05|149
1641563400000|2022-01-07 13:50:00|15.32|15.15|15.22|15.05|15.36|15.19|15.22|15.05|120
1641563700000|2022-01-07 13:55:00|15.23|15.06|15.26|15.09|15.31|15.14|15.22|15.05|64
1641564000000|2022-01-07 14:00:00|15.27|15.1|15.24|15.07|15.27|15.1|15.18|15.01|72
1641564300000|2022-01-07 14:05:00|15.25|15.08|15.33|15.16|15.33|15.16|15.25|15.08|47
1641564600000|2022-01-07 14:10:00|15.32|15.15|15.33|15.16|15.33|15.16|15.3|15.13|62
1641564900000|2022-01-07 14:15:00|15.34|15.17|15.38|15.21|15.39|15.22|15.32|15.15|64
1641565200000|2022-01-07 14:20:00|15.37|15.2|15.36|15.19|15.38|15.21|15.34|15.17|50
1641565500000|2022-01-07 14:25:00|15.35|15.18|15.38|15.21|15.39|15.22|15.35|15.18|28
1641565800000|2022-01-07 14:30:00|15.39|15.22|15.28|15.11|15.4|15.23|15.28|15.11|58
1641566100000|2022-01-07 14:35:00|15.27|15.1|15.33|15.16|15.33|15.16|15.26|15.09|79
1641566400000|2022-01-07 14:40:00|15.32|15.15|15.42|15.25|15.43|15.26|15.31|15.14|53
1641566700000|2022-01-07 14:45:00|15.43|15.26|15.46|15.29|15.49|15.32|15.42|15.25|73
1641567000000|2022-01-07 14:50:00|15.45|15.28|15.49|15.32|15.5|15.33|15.43|15.26|35
1641567300000|2022-01-07 14:55:00|15.48|15.31|15.48|15.31|15.53|15.36|15.47|15.3|45
1641567600000|2022-01-07 15:00:00|15.49|15.32|15.41|15.24|15.49|15.32|15.41|15.24|31
1641567900000|2022-01-07 15:05:00|15.4|15.23|15.36|15.19|15.41|15.24|15.36|15.19|57
1641568200000|2022-01-07 15:10:00|15.37|15.2|15.4|15.23|15.44|15.27|15.37|15.2|58
1641568500000|2022-01-07 15:15:00|15.39|15.22|15.41|15.24|15.41|15.24|15.36|15.19|53
1641568800000|2022-01-07 15:20:00|15.4|15.23|15.4|15.23|15.45|15.28|15.37|15.2|73
1641569100000|2022-01-07 15:25:00|15.41|15.24|15.42|15.25|15.44|15.27|15.41|15.24|40
1641569400000|2022-01-07 15:30:00|15.41|15.24|15.43|15.26|15.45|15.28|15.4|15.23|27
1641569700000|2022-01-07 15:35:00|15.44|15.27|15.32|15.15|15.44|15.27|15.31|15.14|57
1641570000000|2022-01-07 15:40:00|15.31|15.14|15.3|15.13|15.36|15.19|15.27|15.1|73
1641570300000|2022-01-07 15:45:00|15.29|15.12|15.27|15.1|15.31|15.14|15.25|15.08|49
1641570600000|2022-01-07 15:50:00|15.26|15.09|15.25|15.08|15.27|15.1|15.04|14.87|177
1641570900000|2022-01-07 15:55:00|15.26|15.09|15.32|15.15|15.35|15.18|15.22|15.05|152
1641571200000|2022-01-07 16:00:00|15.31|15.14|15.34|15.17|15.41|15.24|15.3|15.13|100
1641571500000|2022-01-07 16:05:00|15.33|15.16|15.3|15.13|15.36|15.19|15.29|15.12|68
1641571800000|2022-01-07 16:10:00|15.29|15.12|15.27|15.1|15.3|15.13|15.22|15.05|78
1641572100000|2022-01-07 16:15:00|15.28|15.11|15.2|15.03|15.31|15.14|15.19|15.02|105
1641572400000|2022-01-07 16:20:00|15.21|15.04|15.27|15.1|15.29|15.12|15.18|15.01|73
1641572700000|2022-01-07 16:25:00|15.26|15.09|15.56|15.39|15.6|15.43|15.25|15.08|172
1641573000000|2022-01-07 16:30:00|15.57|15.4|15.53|15.36|15.61|15.44|15.51|15.34|88
1641573300000|2022-01-07 16:35:00|15.52|15.35|15.51|15.34|15.55|15.38|15.48|15.31|90
1641573600000|2022-01-07 16:40:00|15.5|15.33|15.53|15.36|15.55|15.38|15.5|15.33|65
1641573900000|2022-01-07 16:45:00|15.52|15.35|15.55|15.38|15.56|15.39|15.46|15.29|76
1641574200000|2022-01-07 16:50:00|15.56|15.39|15.6|15.43|15.6|15.43|15.53|15.36|67
1641574500000|2022-01-07 16:55:00|15.61|15.44|15.69|15.52|15.73|15.56|15.59|15.42|86
1641574800000|2022-01-07 17:00:00|15.7|15.53|15.62|15.45|15.7|15.53|15.61|15.44|65
1641575100000|2022-01-07 17:05:00|15.61|15.44|15.6|15.43|15.62|15.45|15.58|15.41|52
1641575400000|2022-01-07 17:10:00|15.61|15.44|15.61|15.44|15.63|15.46|15.59|15.42|53
1641575700000|2022-01-07 17:15:00|15.62|15.45|15.59|15.42|15.65|15.48|15.58|15.41|48
1641576000000|2022-01-07 17:20:00|15.58|15.41|15.56|15.39|15.58|15.41|15.54|15.37|53
1641576300000|2022-01-07 17:25:00|15.55|15.38|15.58|15.41|15.58|15.41|15.52|15.35|57
1641576600000|2022-01-07 17:30:00|15.57|15.4|15.53|15.36|15.57|15.4|15.52|15.35|42
1641576900000|2022-01-07 17:35:00|15.54|15.37|15.55|15.38|15.55|15.38|15.51|15.34|38
1641577200000|2022-01-07 17:40:00|15.56|15.39|15.55|15.38|15.57|15.4|15.54|15.37|36
1641577500000|2022-01-07 17:45:00|15.54|15.37|15.58|15.41|15.6|15.43|15.54|15.37|25
1641577800000|2022-01-07 17:50:00|15.57|15.4|15.6|15.43|15.6|15.43|15.57|15.4|36
1641578100000|2022-01-07 17:55:00|15.59|15.42|15.6|15.43|15.61|15.44|15.58|15.41|20
1641578400000|2022-01-07 18:00:00|15.59|15.42|15.6|15.43|15.61|15.44|15.56|15.39|45
1641578700000|2022-01-07 18:05:00|15.59|15.42|15.52|15.35|15.6|15.43|15.52|15.35|28
1641579000000|2022-01-07 18:10:00|15.53|15.36|15.54|15.37|15.56|15.39|15.53|15.36|32
1641579300000|2022-01-07 18:15:00|15.53|15.36|15.5|15.33|15.56|15.39|15.5|15.33|34
1641579600000|2022-01-07 18:20:00|15.51|15.34|15.47|15.3|15.51|15.34|15.47|15.3|35
1641579900000|2022-01-07 18:25:00|15.48|15.31|15.44|15.27|15.48|15.31|15.43|15.26|47
1641580200000|2022-01-07 18:30:00|15.45|15.28|15.5|15.33|15.52|15.35|15.44|15.27|26
1641580500000|2022-01-07 18:35:00|15.51|15.34|15.47|15.3|15.51|15.34|15.46|15.29|23
1641580800000|2022-01-07 18:40:00|15.46|15.29|15.45|15.28|15.48|15.31|15.44|15.27|24
1641581100000|2022-01-07 18:45:00|15.44|15.27|15.42|15.25|15.45|15.28|15.41|15.24|45
1641581400000|2022-01-07 18:50:00|15.41|15.24|15.44|15.27|15.45|15.28|15.4|15.23|31
1641581700000|2022-01-07 18:55:00|15.45|15.28|15.45|15.28|15.46|15.29|15.43|15.26|13
1641582000000|2022-01-07 19:00:00|15.46|15.29|15.46|15.29|15.48|15.31|15.46|15.29|35
1641582300000|2022-01-07 19:05:00|15.45|15.28|15.39|15.22|15.45|15.28|15.39|15.22|35
1641582600000|2022-01-07 19:10:00|15.4|15.23|15.37|15.2|15.41|15.24|15.37|15.2|24
1641582900000|2022-01-07 19:15:00|15.38|15.21|15.4|15.23|15.42|15.25|15.38|15.21|23
1641583200000|2022-01-07 19:20:00|15.39|15.22|15.39|15.22|15.4|15.23|15.38|15.21|41
1641583500000|2022-01-07 19:25:00|15.38|15.21|15.43|15.26|15.43|15.26|15.38|15.21|19
1641583800000|2022-01-07 19:30:00|15.42|15.25|15.44|15.27|15.46|15.29|15.42|15.25|33
1641584100000|2022-01-07 19:35:00|15.45|15.28|15.47|15.3|15.47|15.3|15.45|15.28|13
1641584400000|2022-01-07 19:40:00|15.46|15.29|15.47|15.3|15.47|15.3|15.45|15.28|10
1641584700000|2022-01-07 19:45:00|15.46|15.29|15.49|15.32|15.51|15.34|15.45|15.28|20
1641585000000|2022-01-07 19:50:00|15.48|15.31|15.48|15.31|15.49|15.32|15.45|15.28|21
1641585300000|2022-01-07 19:55:00|15.47|15.3|15.45|15.28|15.48|15.31|15.45|15.28|21
1641585600000|2022-01-07 20:00:00|15.46|15.29|15.48|15.31|15.48|15.31|15.46|15.29|15
1641585900000|2022-01-07 20:05:00|15.47|15.3|15.47|15.3|15.49|15.32|15.47|15.3|19
1641586200000|2022-01-07 20:10:00|15.48|15.31|15.42|15.25|15.48|15.31|15.42|15.25|41
1641586500000|2022-01-07 20:15:00|15.41|15.24|15.4|15.23|15.42|15.25|15.38|15.21|18
1641586800000|2022-01-07 20:20:00|15.39|15.22|15.37|15.2|15.42|15.25|15.37|15.2|31
1641587100000|2022-01-07 20:25:00|15.38|15.21|15.39|15.22|15.39|15.22|15.36|15.19|24
1641587400000|2022-01-07 20:30:00|15.4|15.23|15.44|15.27|15.45|15.28|15.39|15.22|33
1641587700000|2022-01-07 20:35:00|15.43|15.26|15.48|15.31|15.49|15.32|15.43|15.26|26
1641588000000|2022-01-07 20:40:00|15.49|15.32|15.47|15.3|15.49|15.32|15.45|15.28|21
1641588300000|2022-01-07 20:45:00|15.48|15.31|15.5|15.33|15.51|15.34|15.45|15.28|23
1641588600000|2022-01-07 20:50:00|15.51|15.34|15.53|15.36|15.55|15.38|15.5|15.33|19
1641588900000|2022-01-07 20:55:00|15.52|15.35|15.52|15.35|15.54|15.37|15.52|15.35|13
1641589200000|2022-01-07 21:00:00|15.53|15.36|15.53|15.36|15.54|15.37|15.52|15.35|21
1641589500000|2022-01-07 21:05:00|15.54|15.37|15.5|15.33|15.55|15.38|15.5|15.33|15
1641589800000|2022-01-07 21:10:00|15.51|15.34|15.49|15.32|15.51|15.34|15.49|15.32|45
1641590100000|2022-01-07 21:15:00|15.48|15.31|15.5|15.33|15.5|15.33|15.48|15.31|5
1641590400000|2022-01-07 21:20:00|15.51|15.34|15.54|15.37|15.54|15.37|15.5|15.33|10
1641590700000|2022-01-07 21:25:00|15.55|15.38|15.5|15.33|15.55|15.38|15.5|15.33|10
1641591000000|2022-01-07 21:30:00|15.51|15.34|15.53|15.36|15.59|15.42|15.51|15.34|19
1641591300000|2022-01-07 21:35:00|15.52|15.35|15.58|15.41|15.58|15.41|15.52|15.35|15
1641591600000|2022-01-07 21:40:00|15.57|15.4|15.6|15.43|15.61|15.44|15.57|15.4|16
1641591900000|2022-01-07 21:45:00|15.59|15.42|15.59|15.42|15.61|15.44|15.59|15.42|19
1641592200000|2022-01-07 21:50:00|15.6|15.43|15.57|15.4|15.6|15.43|15.57|15.4|10
1641592500000|2022-01-07 21:55:00|15.58|15.41|15.59|15.42|15.6|15.43|15.58|15.41|10
1641628800000|2022-01-08 08:00:00|15.8|15.63|15.82|15.65|15.83|15.66|15.8|15.63|17
1641629100000|2022-01-08 08:05:00|15.83|15.66|15.83|15.66|15.84|15.67|15.82|15.65|29
1641629400000|2022-01-08 08:10:00|15.82|15.65|15.85|15.68|15.87|15.7|15.82|15.65|22
1641629700000|2022-01-08 08:15:00|15.84|15.67|15.83|15.66|15.85|15.68|15.82|15.65|14
1641630000000|2022-01-08 08:20:00|15.84|15.67|15.83|15.66|15.84|15.67|15.82|15.65|16
1641630300000|2022-01-08 08:25:00|15.84|15.67|15.81|15.64|15.84|15.67|15.81|15.64|18
1641630600000|2022-01-08 08:30:00|15.8|15.63|15.79|15.62|15.81|15.64|15.76|15.59|48
1641630900000|2022-01-08 08:35:00|15.78|15.61|15.78|15.61|15.79|15.62|15.77|15.6|35
1641631200000|2022-01-08 08:40:00|15.79|15.62|15.79|15.62|15.8|15.63|15.78|15.61|7
1641631500000|2022-01-08 08:45:00|15.8|15.63|15.82|15.65|15.82|15.65|15.79|15.62|17
1641631800000|2022-01-08 08:50:00|15.81|15.64|15.81|15.64|15.82|15.65|15.8|15.63|13
1641632100000|2022-01-08 08:55:00|15.8|15.63|15.79|15.62|15.8|15.63|15.79|15.62|6
1641632400000|2022-01-08 09:00:00|15.8|15.63|15.8|15.63|15.81|15.64|15.79|15.62|15
1641632700000|2022-01-08 09:05:00|15.81|15.64|15.82|15.65|15.82|15.65|15.8|15.63|14
1641633000000|2022-01-08 09:10:00|15.81|15.64|15.81|15.64|15.81|15.64|15.8|15.63|47
1641633300000|2022-01-08 09:15:00|15.8|15.63|15.8|15.63|15.8|15.63|15.79|15.62|5
1641633600000|2022-01-08 09:20:00|15.79|15.62|15.78|15.61|15.79|15.62|15.78|15.61|4
1641633900000|2022-01-08 09:25:00|15.79|15.62|15.78|15.61|15.79|15.62|15.76|15.59|30
1641634200000|2022-01-08 09:30:00|15.77|15.6|15.77|15.6|15.78|15.61|15.76|15.59|31
1641634500000|2022-01-08 09:35:00|15.78|15.61|15.77|15.6|15.78|15.61|15.76|15.59|42
1641634800000|2022-01-08 09:40:00|15.76|15.59|15.79|15.62|15.8|15.63|15.76|15.59|28
1641635100000|2022-01-08 09:45:00|15.78|15.61|15.76|15.59|15.79|15.62|15.75|15.58|17
1641635400000|2022-01-08 09:50:00|15.77|15.6|15.78|15.61|15.78|15.61|15.76|15.59|16
1641635700000|2022-01-08 09:55:00|15.77|15.6|15.8|15.63|15.8|15.63|15.77|15.6|12
1641636000000|2022-01-08 10:00:00|15.81|15.64|15.78|15.61|15.81|15.64|15.77|15.6|20
1641636300000|2022-01-08 10:05:00|15.79|15.62|15.79|15.62|15.81|15.64|15.79|15.62|5
1641636600000|2022-01-08 10:10:00|15.8|15.63|15.81|15.64|15.81|15.64|15.79|15.62|70
1641636900000|2022-01-08 10:15:00|15.8|15.63|15.77|15.6|15.81|15.64|15.77|15.6|38
1641637200000|2022-01-08 10:20:00|15.78|15.61|15.78|15.61|15.79|15.62|15.77|15.6|13
1641637500000|2022-01-08 10:25:00|15.79|15.62|15.79|15.62|15.8|15.63|15.78|15.61|21
1641637800000|2022-01-08 10:30:00|15.8|15.63|15.78|15.61|15.8|15.63|15.78|15.61|21
1641638100000|2022-01-08 10:35:00|15.77|15.6|15.8|15.63|15.81|15.64|15.77|15.6|10
1641638400000|2022-01-08 10:40:00|15.79|15.62|15.77|15.6|15.8|15.63|15.76|15.59|21
1641638700000|2022-01-08 10:45:00|15.76|15.59|15.71|15.54|15.78|15.61|15.69|15.52|50
1641639000000|2022-01-08 10:50:00|15.7|15.53|15.71|15.54|15.73|15.56|15.7|15.53|22
1641639300000|2022-01-08 10:55:00|15.72|15.55|15.72|15.55|15.73|15.56|15.7|15.53|11
1641639600000|2022-01-08 11:00:00|15.71|15.54|15.69|15.52|15.72|15.55|15.69|15.52|33
1641639900000|2022-01-08 11:05:00|15.7|15.53|15.69|15.52|15.71|15.54|15.67|15.5|38
1641640200000|2022-01-08 11:10:00|15.7|15.53|15.7|15.53|15.71|15.54|15.69|15.52|25
1641640500000|2022-01-08 11:15:00|15.69|15.52|15.7|15.53|15.71|15.54|15.68|15.51|28
1641640800000|2022-01-08 11:20:00|15.71|15.54|15.7|15.53|15.71|15.54|15.7|15.53|40
1641641100000|2022-01-08 11:25:00|15.71|15.54|15.7|15.53|15.71|15.54|15.69|15.52|22
1641641400000|2022-01-08 11:30:00|15.71|15.54|15.68|15.51|15.72|15.55|15.67|15.5|20
1641641700000|2022-01-08 11:35:00|15.67|15.5|15.67|15.5|15.69|15.52|15.67|15.5|15
1641642000000|2022-01-08 11:40:00|15.68|15.51|15.7|15.53|15.71|15.54|15.68|15.51|19
1641642300000|2022-01-08 11:45:00|15.71|15.54|15.69|15.52|15.72|15.55|15.69|15.52|17
1641642600000|2022-01-08 11:50:00|15.7|15.53|15.71|15.54|15.72|15.55|15.7|15.53|16
1641642900000|2022-01-08 11:55:00|15.7|15.53|15.71|15.54|15.72|15.55|15.7|15.53|18
1641643200000|2022-01-08 12:00:00|15.72|15.55|15.72|15.55|15.72|15.55|15.68|15.51|35
1641643500000|2022-01-08 12:05:00|15.71|15.54|15.73|15.56|15.74|15.57|15.71|15.54|17
1641643800000|2022-01-08 12:10:00|15.72|15.55|15.74|15.57|15.74|15.57|15.72|15.55|31
1641644100000|2022-01-08 12:15:00|15.73|15.56|15.7|15.53|15.74|15.57|15.7|15.53|20
1641644400000|2022-01-08 12:20:00|15.71|15.54|15.71|15.54|15.74|15.57|15.69|15.52|41
1641644700000|2022-01-08 12:25:00|15.7|15.53|15.73|15.56|15.73|15.56|15.7|15.53|26
1641645000000|2022-01-08 12:30:00|15.72|15.55|15.72|15.55|15.73|15.56|15.7|15.53|33
1641645300000|2022-01-08 12:35:00|15.71|15.54|15.71|15.54|15.72|15.55|15.7|15.53|25
1641645600000|2022-01-08 12:40:00|15.7|15.53|15.67|15.5|15.7|15.53|15.65|15.48|30
1641645900000|2022-01-08 12:45:00|15.66|15.49|15.67|15.5|15.68|15.51|15.65|15.48|40
1641646200000|2022-01-08 12:50:00|15.68|15.51|15.68|15.51|15.69|15.52|15.67|15.5|13
1641646500000|2022-01-08 12:55:00|15.67|15.5|15.68|15.51|15.68|15.51|15.67|15.5|4
1641646800000|2022-01-08 13:00:00|15.67|15.5|15.7|15.53|15.7|15.53|15.65|15.48|38
1641647100000|2022-01-08 13:05:00|15.69|15.52|15.7|15.53|15.71|15.54|15.68|15.51|18
1641647400000|2022-01-08 13:10:00|15.69|15.52|15.69|15.52|15.71|15.54|15.68|15.51|17
1641647700000|2022-01-08 13:15:00|15.68|15.51|15.64|15.47|15.68|15.51|15.62|15.45|41
1641648000000|2022-01-08 13:20:00|15.63|15.46|15.64|15.47|15.66|15.49|15.63|15.46|20
1641648300000|2022-01-08 13:25:00|15.63|15.46|15.68|15.51|15.69|15.52|15.63|15.46|14
1641648600000|2022-01-08 13:30:00|15.69|15.52|15.66|15.49|15.69|15.52|15.65|15.48|24
1641648900000|2022-01-08 13:35:00|15.67|15.5|15.67|15.5|15.68|15.51|15.66|15.49|7
1641649200000|2022-01-08 13:40:00|15.66|15.49|15.69|15.52|15.69|15.52|15.66|15.49|14
1641649500000|2022-01-08 13:45:00|15.7|15.53|15.71|15.54|15.72|15.55|15.7|15.53|28
1641649800000|2022-01-08 13:50:00|15.72|15.55|15.7|15.53|15.73|15.56|15.7|15.53|39
1641650100000|2022-01-08 13:55:00|15.71|15.54|15.69|15.52|15.71|15.54|15.68|15.51|37
1641650400000|2022-01-08 14:00:00|15.7|15.53|15.71|15.54|15.71|15.54|15.68|15.51|36
1641650700000|2022-01-08 14:05:00|15.7|15.53|15.71|15.54|15.72|15.55|15.69|15.52|38
1641651000000|2022-01-08 14:10:00|15.72|15.55|15.72|15.55|15.72|15.55|15.71|15.54|31
1641651300000|2022-01-08 14:15:00|15.71|15.54|15.69|15.52|15.73|15.56|15.69|15.52|41
1641651600000|2022-01-08 14:20:00|15.7|15.53|15.69|15.52|15.7|15.53|15.67|15.5|30
1641651900000|2022-01-08 14:25:00|15.68|15.51|15.69|15.52|15.7|15.53|15.68|15.51|24
1641652200000|2022-01-08 14:30:00|15.7|15.53|15.66|15.49|15.7|15.53|15.66|15.49|27
1641652500000|2022-01-08 14:35:00|15.67|15.5|15.63|15.46|15.67|15.5|15.62|15.45|51
1641652800000|2022-01-08 14:40:00|15.64|15.47|15.63|15.46|15.66|15.49|15.63|15.46|16
1641653100000|2022-01-08 14:45:00|15.62|15.45|15.62|15.45|15.63|15.46|15.61|15.44|35
1641653400000|2022-01-08 14:50:00|15.61|15.44|15.6|15.43|15.61|15.44|15.59|15.42|18
1641653700000|2022-01-08 14:55:00|15.59|15.42|15.55|15.38|15.6|15.43|15.54|15.37|41
1641654000000|2022-01-08 15:00:00|15.54|15.37|15.39|15.22|15.58|15.41|15.38|15.21|79
1641654300000|2022-01-08 15:05:00|15.4|15.23|15.42|15.25|15.42|15.25|15.35|15.18|61
1641654600000|2022-01-08 15:10:00|15.41|15.24|15.39|15.22|15.42|15.25|15.37|15.2|47
1641654900000|2022-01-08 15:15:00|15.4|15.23|15.42|15.25|15.44|15.27|15.39|15.22|43
1641655200000|2022-01-08 15:20:00|15.43|15.26|15.4|15.23|15.44|15.27|15.4|15.23|28
1641655500000|2022-01-08 15:25:00|15.41|15.24|15.41|15.24|15.41|15.24|15.38|15.21|29
1641655800000|2022-01-08 15:30:00|15.42|15.25|15.31|15.14|15.42|15.25|15.3|15.13|53
1641656100000|2022-01-08 15:35:00|15.32|15.15|15.38|15.21|15.38|15.21|15.32|15.15|19
1641656400000|2022-01-08 15:40:00|15.39|15.22|15.42|15.25|15.42|15.25|15.37|15.2|28
1641656700000|2022-01-08 15:45:00|15.43|15.26|15.44|15.27|15.44|15.27|15.41|15.24|20
1641657000000|2022-01-08 15:50:00|15.43|15.26|15.41|15.24|15.45|15.28|15.4|15.23|33
1641657300000|2022-01-08 15:55:00|15.4|15.23|15.4|15.23|15.42|15.25|15.38|15.21|29
1641657600000|2022-01-08 16:00:00|15.39|15.22|15.37|15.2|15.39|15.22|15.35|15.18|33
1641657900000|2022-01-08 16:05:00|15.36|15.19|15.43|15.26|15.44|15.27|15.36|15.19|26
1641658200000|2022-01-08 16:10:00|15.44|15.27|15.48|15.31|15.48|15.31|15.43|15.26|31
1641658500000|2022-01-08 16:15:00|15.47|15.3|15.44|15.27|15.48|15.31|15.43|15.26|24
1641658800000|2022-01-08 16:20:00|15.43|15.26|15.44|15.27|15.45|15.28|15.43|15.26|10
1641659100000|2022-01-08 16:25:00|15.43|15.26|15.39|15.22|15.44|15.27|15.37|15.2|29
1641659400000|2022-01-08 16:30:00|15.4|15.23|15.31|15.14|15.4|15.23|15.3|15.13|44
1641659700000|2022-01-08 16:35:00|15.32|15.15|15.33|15.16|15.36|15.19|15.31|15.14|32
1641660000000|2022-01-08 16:40:00|15.32|15.15|15.3|15.13|15.34|15.17|15.28|15.11|41
1641660300000|2022-01-08 16:45:00|15.29|15.12|15.29|15.12|15.33|15.16|15.25|15.08|39
1641660600000|2022-01-08 16:50:00|15.28|15.11|15.31|15.14|15.32|15.15|15.27|15.1|34
1641660900000|2022-01-08 16:55:00|15.3|15.13|15.27|15.1|15.31|15.14|15.23|15.06|52
1641661200000|2022-01-08 17:00:00|15.26|15.09|15.24|15.07|15.28|15.11|15.22|15.05|50
1641661500000|2022-01-08 17:05:00|15.23|15.06|15.25|15.08|15.27|15.1|15.23|15.06|33
1641661800000|2022-01-08 17:10:00|15.24|15.07|15.21|15.04|15.25|15.08|15.2|15.03|52
1641662100000|2022-01-08 17:15:00|15.22|15.05|15.27|15.1|15.29|15.12|15.22|15.05|44
1641662400000|2022-01-08 17:20:00|15.26|15.09|15.24|15.07|15.27|15.1|15.22|15.05|29
1641662700000|2022-01-08 17:25:00|15.25|15.08|15.24|15.07|15.27|15.1|15.22|15.05|26
1641663000000|2022-01-08 17:30:00|15.23|15.06|15.17|15|15.24|15.07|15.16|14.99|40
1641663300000|2022-01-08 17:35:00|15.16|14.99|15.14|14.97|15.16|14.99|15.09|14.92|54
1641663600000|2022-01-08 17:40:00|15.13|14.96|15.1|14.93|15.15|14.98|15.06|14.89|61
1641663900000|2022-01-08 17:45:00|15.09|14.92|15.07|14.9|15.17|15|15.05|14.88|79
1641664200000|2022-01-08 17:50:00|15.06|14.89|15.05|14.88|15.09|14.92|15.02|14.85|77
1641664500000|2022-01-08 17:55:00|15.04|14.87|14.98|14.81|15.05|14.88|14.97|14.8|79
1641664800000|2022-01-08 18:00:00|14.99|14.82|14.94|14.77|15.09|14.92|14.93|14.76|108
1641665100000|2022-01-08 18:05:00|14.93|14.76|14.84|14.67|14.94|14.77|14.81|14.64|132
1641665400000|2022-01-08 18:10:00|14.83|14.66|14.83|14.66|14.83|14.66|14.62|14.45|159
1641665700000|2022-01-08 18:15:00|14.82|14.65|14.92|14.75|14.95|14.78|14.79|14.62|134
1641666000000|2022-01-08 18:20:00|14.93|14.76|15.04|14.87|15.05|14.88|14.92|14.75|82
1641666300000|2022-01-08 18:25:00|15.05|14.88|15.01|14.84|15.08|14.91|14.99|14.82|89
1641666600000|2022-01-08 18:30:00|15|14.83|15.03|14.86|15.03|14.86|14.96|14.79|83
1641666900000|2022-01-08 18:35:00|15.02|14.85|14.96|14.79|15.03|14.86|14.94|14.77|85
1641667200000|2022-01-08 18:40:00|14.97|14.8|14.93|14.76|14.98|14.81|14.91|14.74|55
1641667500000|2022-01-08 18:45:00|14.92|14.75|14.91|14.74|14.97|14.8|14.9|14.73|64
1641667800000|2022-01-08 18:50:00|14.9|14.73|14.85|14.68|14.92|14.75|14.84|14.67|62
1641668100000|2022-01-08 18:55:00|14.86|14.69|14.77|14.6|14.88|14.71|14.76|14.59|89
1641668400000|2022-01-08 19:00:00|14.78|14.61|14.78|14.61|14.81|14.64|14.72|14.55|115
1641668700000|2022-01-08 19:05:00|14.77|14.6|14.87|14.7|14.9|14.73|14.76|14.59|100
1641669000000|2022-01-08 19:10:00|14.88|14.71|14.89|14.72|14.9|14.73|14.82|14.65|88
1641669300000|2022-01-08 19:15:00|14.9|14.73|14.78|14.61|14.9|14.73|14.77|14.6|74
1641669600000|2022-01-08 19:20:00|14.77|14.6|14.74|14.57|14.79|14.62|14.73|14.56|62
1641669900000|2022-01-08 19:25:00|14.75|14.58|14.82|14.65|14.83|14.66|14.74|14.57|73
1641670200000|2022-01-08 19:30:00|14.81|14.64|14.84|14.67|14.85|14.68|14.79|14.62|74
1641670500000|2022-01-08 19:35:00|14.83|14.66|14.83|14.66|14.88|14.71|14.83|14.66|53
1641670800000|2022-01-08 19:40:00|14.84|14.67|14.79|14.62|14.86|14.69|14.78|14.61|93
1641671100000|2022-01-08 19:45:00|14.8|14.63|14.75|14.58|14.8|14.63|14.75|14.58|52
1641671400000|2022-01-08 19:50:00|14.76|14.59|14.76|14.59|14.79|14.62|14.74|14.57|53
1641671700000|2022-01-08 19:55:00|14.75|14.58|14.83|14.66|14.86|14.69|14.74|14.57|75
1641672000000|2022-01-08 20:00:00|14.82|14.65|14.88|14.71|14.91|14.74|14.82|14.65|79
1641672300000|2022-01-08 20:05:00|14.87|14.7|14.83|14.66|14.88|14.71|14.79|14.62|69
1641672600000|2022-01-08 20:10:00|14.84|14.67|14.8|14.63|14.84|14.67|14.78|14.61|69
1641672900000|2022-01-08 20:15:00|14.79|14.62|14.83|14.66|14.83|14.66|14.77|14.6|61
1641673200000|2022-01-08 20:20:00|14.82|14.65|14.83|14.66|14.84|14.67|14.78|14.61|64
1641673500000|2022-01-08 20:25:00|14.82|14.65|14.9|14.73|14.91|14.74|14.82|14.65|60
1641673800000|2022-01-08 20:30:00|14.89|14.72|14.94|14.77|14.95|14.78|14.88|14.71|36
1641674100000|2022-01-08 20:35:00|14.95|14.78|14.91|14.74|14.97|14.8|14.91|14.74|63
1641674400000|2022-01-08 20:40:00|14.9|14.73|14.92|14.75|14.92|14.75|14.89|14.72|67
1641674700000|2022-01-08 20:45:00|14.91|14.74|14.9|14.73|14.94|14.77|14.88|14.71|51
1641675000000|2022-01-08 20:50:00|14.89|14.72|14.85|14.68|14.9|14.73|14.85|14.68|57
1641675300000|2022-01-08 20:55:00|14.84|14.67|14.86|14.69|14.88|14.71|14.83|14.66|37
1641675600000|2022-01-08 21:00:00|14.85|14.68|14.95|14.78|14.95|14.78|14.84|14.67|45
1641675900000|2022-01-08 21:05:00|14.96|14.79|14.97|14.8|14.98|14.81|14.94|14.77|40
1641676200000|2022-01-08 21:10:00|14.96|14.79|15|14.83|15.02|14.85|14.96|14.79|59
1641676500000|2022-01-08 21:15:00|15.01|14.84|15.01|14.84|15.01|14.84|14.98|14.81|53
1641676800000|2022-01-08 21:20:00|15.02|14.85|15.09|14.92|15.1|14.93|15.02|14.85|80
1641677100000|2022-01-08 21:25:00|15.1|14.93|15.11|14.94|15.12|14.95|15.06|14.89|56
1641677400000|2022-01-08 21:30:00|15.1|14.93|15.13|14.96|15.15|14.98|15.1|14.93|56
1641677700000|2022-01-08 21:35:00|15.14|14.97|15.09|14.92|15.15|14.98|15.08|14.91|55
1641678000000|2022-01-08 21:40:00|15.1|14.93|15.22|15.05|15.23|15.06|15.1|14.93|62
1641678300000|2022-01-08 21:45:00|15.23|15.06|15.19|15.02|15.24|15.07|15.16|14.99|55
1641678600000|2022-01-08 21:50:00|15.2|15.03|15.2|15.03|15.22|15.05|15.18|15.01|48
1641678900000|2022-01-08 21:55:00|15.19|15.02|15.25|15.08|15.25|15.08|15.19|15.02|27
1641679200000|2022-01-08 22:00:00|15.24|15.07|15.3|15.13|15.31|15.14|15.23|15.06|37
1641679500000|2022-01-08 22:05:00|15.31|15.14|15.33|15.16|15.33|15.16|15.29|15.12|29
1641679800000|2022-01-08 22:10:00|15.34|15.17|15.35|15.18|15.38|15.21|15.31|15.14|34
1641680100000|2022-01-08 22:15:00|15.34|15.17|15.42|15.25|15.43|15.26|15.32|15.15|61
1641680400000|2022-01-08 22:20:00|15.43|15.26|15.49|15.32|15.51|15.34|15.43|15.26|32
1641680700000|2022-01-08 22:25:00|15.48|15.31|15.56|15.39|15.56|15.39|15.47|15.3|23
1641681000000|2022-01-08 22:30:00|15.55|15.38|15.54|15.37|15.56|15.39|15.54|15.37|4
1641681300000|2022-01-08 22:35:00|15.53|15.36|15.46|15.29|15.53|15.36|15.45|15.28|28
1641681600000|2022-01-08 22:40:00|15.45|15.28|15.48|15.31|15.48|15.31|15.45|15.28|18
1641681900000|2022-01-08 22:45:00|15.47|15.3|15.43|15.26|15.47|15.3|15.43|15.26|11
1641682200000|2022-01-08 22:50:00|15.42|15.25|15.35|15.18|15.42|15.25|15.33|15.16|24
1641682500000|2022-01-08 22:55:00|15.36|15.19|15.34|15.17|15.36|15.19|15.34|15.17|11
1641682800000|2022-01-08 23:00:00|15.35|15.18|15.27|15.1|15.35|15.18|15.24|15.07|36
1641683100000|2022-01-08 23:05:00|15.28|15.11|15.26|15.09|15.3|15.13|15.24|15.07|15
1641683400000|2022-01-08 23:10:00|15.25|15.08|15.25|15.08|15.27|15.1|15.24|15.07|25
1641683700000|2022-01-08 23:15:00|15.26|15.09|15.25|15.08|15.27|15.1|15.24|15.07|28
1641684000000|2022-01-08 23:20:00|15.24|15.07|15.21|15.04|15.24|15.07|15.2|15.03|18
1641684300000|2022-01-08 23:25:00|15.2|15.03|15.18|15.01|15.21|15.04|15.18|15.01|21
1641684600000|2022-01-08 23:30:00|15.19|15.02|15.2|15.03|15.22|15.05|15.18|15.01|16
1641684900000|2022-01-08 23:35:00|15.21|15.04|15.25|15.08|15.27|15.1|15.19|15.02|31
1641685200000|2022-01-08 23:40:00|15.26|15.09|15.25|15.08|15.26|15.09|15.24|15.07|42
1641685500000|2022-01-08 23:45:00|15.26|15.09|15.21|15.04|15.26|15.09|15.21|15.04|22
1641685800000|2022-01-08 23:50:00|15.2|15.03|15.2|15.03|15.2|15.03|15.17|15|29
1641686100000|2022-01-08 23:55:00|15.19|15.02|15.18|15.01|15.19|15.02|15.17|15|12
1641686400000|2022-01-09 00:00:00|15.17|15|15.13|14.96|15.18|15.01|15.13|14.96|29
1641686700000|2022-01-09 00:05:00|15.12|14.95|15.09|14.92|15.13|14.96|15.07|14.9|54
1641687000000|2022-01-09 00:10:00|15.08|14.91|15.16|14.99|15.18|15.01|15.08|14.91|40
1641687300000|2022-01-09 00:15:00|15.17|15|15.16|14.99|15.2|15.03|15.15|14.98|48
1641687600000|2022-01-09 00:20:00|15.15|14.98|15.13|14.96|15.15|14.98|15.11|14.94|39
1641687900000|2022-01-09 00:25:00|15.12|14.95|15.12|14.95|15.16|14.99|15.11|14.94|43
1641688200000|2022-01-09 00:30:00|15.11|14.94|15.14|14.97|15.15|14.98|15.11|14.94|20
1641688500000|2022-01-09 00:35:00|15.15|14.98|15.21|15.04|15.22|15.05|15.15|14.98|15
1641688800000|2022-01-09 00:40:00|15.2|15.03|15.2|15.03|15.21|15.04|15.19|15.02|13
1641689100000|2022-01-09 00:45:00|15.21|15.04|15.25|15.08|15.27|15.1|15.21|15.04|20
1641689400000|2022-01-09 00:50:00|15.26|15.09|15.3|15.13|15.31|15.14|15.26|15.09|23
1641689700000|2022-01-09 00:55:00|15.29|15.12|15.28|15.11|15.3|15.13|15.25|15.08|28
1641690000000|2022-01-09 01:00:00|15.27|15.1|15.27|15.1|15.28|15.11|15.24|15.07|47
1641690300000|2022-01-09 01:05:00|15.28|15.11|15.31|15.14|15.35|15.18|15.28|15.11|45
1641690600000|2022-01-09 01:10:00|15.32|15.15|15.26|15.09|15.33|15.16|15.26|15.09|27
1641690900000|2022-01-09 01:15:00|15.25|15.08|15.27|15.1|15.27|15.1|15.23|15.06|17
1641691200000|2022-01-09 01:20:00|15.26|15.09|15.23|15.06|15.27|15.1|15.22|15.05|18
1641691500000|2022-01-09 01:25:00|15.24|15.07|15.19|15.02|15.24|15.07|15.19|15.02|20
1641691800000|2022-01-09 01:30:00|15.2|15.03|15.21|15.04|15.23|15.06|15.2|15.03|12
1641692100000|2022-01-09 01:35:00|15.2|15.03|15.25|15.08|15.25|15.08|15.2|15.03|18
1641692400000|2022-01-09 01:40:00|15.24|15.07|15.21|15.04|15.25|15.08|15.21|15.04|10
1641692700000|2022-01-09 01:45:00|15.2|15.03|15.18|15.01|15.2|15.03|15.16|14.99|17
1641693000000|2022-01-09 01:50:00|15.19|15.02|15.18|15.01|15.19|15.02|15.16|14.99|38
1641693300000|2022-01-09 01:55:00|15.17|15|15.2|15.03|15.22|15.05|15.12|14.95|45
1641693600000|2022-01-09 02:00:00|15.21|15.04|15.2|15.03|15.21|15.04|15.19|15.02|16
1641693900000|2022-01-09 02:05:00|15.21|15.04|15.21|15.04|15.22|15.05|15.2|15.03|17
1641694200000|2022-01-09 02:10:00|15.2|15.03|15.22|15.05|15.23|15.06|15.2|15.03|31
1641694500000|2022-01-09 02:15:00|15.21|15.04|15.27|15.1|15.27|15.1|15.21|15.04|39
1641694800000|2022-01-09 02:20:00|15.28|15.11|15.28|15.11|15.29|15.12|15.27|15.1|25
1641695100000|2022-01-09 02:25:00|15.27|15.1|15.28|15.11|15.28|15.11|15.27|15.1|22
1641695400000|2022-01-09 02:30:00|15.27|15.1|15.27|15.1|15.28|15.11|15.26|15.09|29
1641695700000|2022-01-09 02:35:00|15.28|15.11|15.29|15.12|15.31|15.14|15.27|15.1|24
1641696000000|2022-01-09 02:40:00|15.3|15.13|15.34|15.17|15.35|15.18|15.29|15.12|29
1641696300000|2022-01-09 02:45:00|15.35|15.18|15.35|15.18|15.36|15.19|15.33|15.16|27
1641696600000|2022-01-09 02:50:00|15.34|15.17|15.33|15.16|15.35|15.18|15.32|15.15|38
1641696900000|2022-01-09 02:55:00|15.34|15.17|15.34|15.17|15.35|15.18|15.33|15.16|9
1641697200000|2022-01-09 03:00:00|15.33|15.16|15.31|15.14|15.33|15.16|15.3|15.13|27
1641697500000|2022-01-09 03:05:00|15.3|15.13|15.3|15.13|15.31|15.14|15.3|15.13|13
1641697800000|2022-01-09 03:10:00|15.29|15.12|15.29|15.12|15.29|15.12|15.28|15.11|5
1641698100000|2022-01-09 03:15:00|15.3|15.13|15.3|15.13|15.31|15.14|15.29|15.12|15
1641698400000|2022-01-09 03:20:00|15.29|15.12|15.3|15.13|15.32|15.15|15.29|15.12|16
1641698700000|2022-01-09 03:25:00|15.31|15.14|15.32|15.15|15.34|15.17|15.31|15.14|44
1641699000000|2022-01-09 03:30:00|15.31|15.14|15.31|15.14|15.31|15.14|15.3|15.13|11
1641699300000|2022-01-09 03:35:00|15.32|15.15|15.28|15.11|15.32|15.15|15.28|15.11|11
1641699600000|2022-01-09 03:40:00|15.27|15.1|15.27|15.1|15.29|15.12|15.27|15.1|13
1641699900000|2022-01-09 03:45:00|15.26|15.09|15.24|15.07|15.27|15.1|15.24|15.07|9
1641700200000|2022-01-09 03:50:00|15.23|15.06|15.22|15.05|15.23|15.06|15.21|15.04|8
1641700500000|2022-01-09 03:55:00|15.23|15.06|15.24|15.07|15.24|15.07|15.22|15.05|24
1641700800000|2022-01-09 04:00:00|15.23|15.06|15.24|15.07|15.27|15.1|15.23|15.06|24
1641701100000|2022-01-09 04:05:00|15.25|15.08|15.25|15.08|15.25|15.08|15.25|15.08|1
1641701400000|2022-01-09 04:10:00|15.26|15.09|15.3|15.13|15.3|15.13|15.26|15.09|17
1641701700000|2022-01-09 04:15:00|15.31|15.14|15.29|15.12|15.31|15.14|15.28|15.11|9
1641702000000|2022-01-09 04:20:00|15.28|15.11|15.31|15.14|15.33|15.16|15.28|15.11|34
1641702300000|2022-01-09 04:25:00|15.32|15.15|15.31|15.14|15.32|15.15|15.31|15.14|4
1641702600000|2022-01-09 04:30:00|15.32|15.15|15.33|15.16|15.33|15.16|15.32|15.15|4
1641702900000|2022-01-09 04:35:00|15.34|15.17|15.33|15.16|15.34|15.17|15.33|15.16|10
1641703200000|2022-01-09 04:40:00|15.34|15.17|15.32|15.15|15.35|15.18|15.32|15.15|17
1641703500000|2022-01-09 04:45:00|15.33|15.16|15.36|15.19|15.36|15.19|15.32|15.15|14
1641703800000|2022-01-09 04:50:00|15.35|15.18|15.38|15.21|15.38|15.21|15.35|15.18|58
1641704100000|2022-01-09 04:55:00|15.37|15.2|15.38|15.21|15.38|15.21|15.35|15.18|10
1641704400000|2022-01-09 05:00:00|15.39|15.22|15.34|15.17|15.39|15.22|15.33|15.16|22
1641704700000|2022-01-09 05:05:00|15.33|15.16|15.33|15.16|15.34|15.17|15.33|15.16|13
1641705000000|2022-01-09 05:10:00|15.34|15.17|15.32|15.15|15.34|15.17|15.31|15.14|11
1641705300000|2022-01-09 05:15:00|15.31|15.14|15.29|15.12|15.32|15.15|15.29|15.12|15
1641705600000|2022-01-09 05:20:00|15.28|15.11|15.29|15.12|15.3|15.13|15.27|15.1|18
1641705900000|2022-01-09 05:25:00|15.3|15.13|15.3|15.13|15.3|15.13|15.28|15.11|21
1641706200000|2022-01-09 05:30:00|15.29|15.12|15.29|15.12|15.29|15.12|15.28|15.11|7
1641706500000|2022-01-09 05:35:00|15.3|15.13|15.3|15.13|15.31|15.14|15.29|15.12|5
1641706800000|2022-01-09 05:40:00|15.31|15.14|15.31|15.14|15.32|15.15|15.29|15.12|13
1641707100000|2022-01-09 05:45:00|15.3|15.13|15.31|15.14|15.33|15.16|15.3|15.13|18
1641707400000|2022-01-09 05:50:00|15.3|15.13|15.25|15.08|15.3|15.13|15.24|15.07|18
1641707700000|2022-01-09 05:55:00|15.26|15.09|15.26|15.09|15.26|15.09|15.25|15.08|15
1641708000000|2022-01-09 06:00:00|15.27|15.1|15.23|15.06|15.28|15.11|15.23|15.06|25
1641708300000|2022-01-09 06:05:00|15.24|15.07|15.26|15.09|15.26|15.09|15.24|15.07|13
1641708600000|2022-01-09 06:10:00|15.25|15.08|15.27|15.1|15.28|15.11|15.25|15.08|15
1641708900000|2022-01-09 06:15:00|15.26|15.09|15.24|15.07|15.27|15.1|15.24|15.07|21
1641709200000|2022-01-09 06:20:00|15.25|15.08|15.23|15.06|15.25|15.08|15.23|15.06|21
1641709500000|2022-01-09 06:25:00|15.24|15.07|15.26|15.09|15.26|15.09|15.23|15.06|21
1641709800000|2022-01-09 06:30:00|15.25|15.08|15.28|15.11|15.28|15.11|15.24|15.07|28
1641710100000|2022-01-09 06:35:00|15.27|15.1|15.31|15.14|15.32|15.15|15.27|15.1|25
1641710400000|2022-01-09 06:40:00|15.32|15.15|15.3|15.13|15.32|15.15|15.3|15.13|9
1641710700000|2022-01-09 06:45:00|15.29|15.12|15.26|15.09|15.3|15.13|15.26|15.09|16
1641711000000|2022-01-09 06:50:00|15.27|15.1|15.26|15.09|15.27|15.1|15.25|15.08|22
1641711300000|2022-01-09 06:55:00|15.25|15.08|15.27|15.1|15.27|15.1|15.25|15.08|7
1641711600000|2022-01-09 07:00:00|15.26|15.09|15.28|15.11|15.28|15.11|15.26|15.09|13
1641711900000|2022-01-09 07:05:00|15.29|15.12|15.29|15.12|15.31|15.14|15.28|15.11|25
1641712200000|2022-01-09 07:10:00|15.28|15.11|15.31|15.14|15.31|15.14|15.28|15.11|10
1641712500000|2022-01-09 07:15:00|15.3|15.13|15.29|15.12|15.31|15.14|15.29|15.12|6
1641712800000|2022-01-09 07:20:00|15.3|15.13|15.29|15.12|15.3|15.13|15.29|15.12|10
1641713100000|2022-01-09 07:25:00|15.3|15.13|15.29|15.12|15.3|15.13|15.29|15.12|18
1641713400000|2022-01-09 07:30:00|15.28|15.11|15.28|15.11|15.28|15.11|15.27|15.1|7
1641713700000|2022-01-09 07:35:00|15.27|15.1|15.25|15.08|15.27|15.1|15.24|15.07|7
1641714000000|2022-01-09 07:40:00|15.26|15.09|15.24|15.07|15.27|15.1|15.24|15.07|15
1641714300000|2022-01-09 07:45:00|15.25|15.08|15.26|15.09|15.26|15.09|15.25|15.08|8
1641714600000|2022-01-09 07:50:00|15.27|15.1|15.28|15.11|15.28|15.11|15.26|15.09|10
1641714900000|2022-01-09 07:55:00|15.29|15.12|15.28|15.11|15.3|15.13|15.28|15.11|6
1641715200000|2022-01-09 08:00:00|15.29|15.12|15.29|15.12|15.3|15.13|15.28|15.11|9
1641715500000|2022-01-09 08:05:00|15.3|15.13|15.31|15.14|15.31|15.14|15.28|15.11|12
1641715800000|2022-01-09 08:10:00|15.3|15.13|15.28|15.11|15.32|15.15|15.28|15.11|17
1641716100000|2022-01-09 08:15:00|15.27|15.1|15.24|15.07|15.28|15.11|15.24|15.07|16
1641716400000|2022-01-09 08:20:00|15.23|15.06|15.2|15.03|15.23|15.06|15.2|15.03|24
1641716700000|2022-01-09 08:25:00|15.21|15.04|15.17|15|15.21|15.04|15.16|14.99|21
1641717000000|2022-01-09 08:30:00|15.18|15.01|15.19|15.02|15.19|15.02|15.17|15|16
1641717300000|2022-01-09 08:35:00|15.2|15.03|15.22|15.05|15.23|15.06|15.19|15.02|19
1641717600000|2022-01-09 08:40:00|15.21|15.04|15.22|15.05|15.23|15.06|15.21|15.04|12
1641717900000|2022-01-09 08:45:00|15.23|15.06|15.18|15.01|15.23|15.06|15.18|15.01|24
1641718200000|2022-01-09 08:50:00|15.19|15.02|15.2|15.03|15.21|15.04|15.19|15.02|4
1641718500000|2022-01-09 08:55:00|15.21|15.04|15.18|15.01|15.21|15.04|15.17|15|8
1641718800000|2022-01-09 09:00:00|15.17|15|15.19|15.02|15.2|15.03|15.17|15|19
1641719100000|2022-01-09 09:05:00|15.18|15.01|15.18|15.01|15.19|15.02|15.17|15|27
1641719400000|2022-01-09 09:10:00|15.17|15|15.13|14.96|15.17|15|15.12|14.95|25
1641719700000|2022-01-09 09:15:00|15.14|14.97|15.1|14.93|15.15|14.98|15.1|14.93|25
1641720000000|2022-01-09 09:20:00|15.09|14.92|15.06|14.89|15.1|14.93|15.06|14.89|20
1641720300000|2022-01-09 09:25:00|15.07|14.9|15.09|14.92|15.11|14.94|15.07|14.9|23
1641720600000|2022-01-09 09:30:00|15.08|14.91|15.12|14.95|15.13|14.96|15.08|14.91|25
1641720900000|2022-01-09 09:35:00|15.13|14.96|15.15|14.98|15.16|14.99|15.13|14.96|13
1641721200000|2022-01-09 09:40:00|15.14|14.97|15.12|14.95|15.14|14.97|15.12|14.95|11
1641721500000|2022-01-09 09:45:00|15.13|14.96|15.12|14.95|15.14|14.97|15.12|14.95|10
1641721800000|2022-01-09 09:50:00|15.11|14.94|15.06|14.89|15.11|14.94|15.05|14.88|24
1641722100000|2022-01-09 09:55:00|15.07|14.9|15.05|14.88|15.07|14.9|15.03|14.86|45
1641722400000|2022-01-09 10:00:00|15.04|14.87|15.05|14.88|15.07|14.9|15.04|14.87|40
1641722700000|2022-01-09 10:05:00|15.06|14.89|15.03|14.86|15.06|14.89|15.03|14.86|16
1641723000000|2022-01-09 10:10:00|15.04|14.87|15.02|14.85|15.04|14.87|15.01|14.84|19
1641723300000|2022-01-09 10:15:00|15.01|14.84|15|14.83|15.02|14.85|14.99|14.82|14
1641723600000|2022-01-09 10:20:00|14.99|14.82|15.02|14.85|15.05|14.88|14.99|14.82|26
1641723900000|2022-01-09 10:25:00|15.03|14.86|15.06|14.89|15.06|14.89|15.03|14.86|22
1641724200000|2022-01-09 10:30:00|15.07|14.9|15.11|14.94|15.11|14.94|15.07|14.9|41
1641724500000|2022-01-09 10:35:00|15.1|14.93|15.14|14.97|15.14|14.97|15.1|14.93|55
1641724800000|2022-01-09 10:40:00|15.15|14.98|15.16|14.99|15.17|15|15.14|14.97|20
1641725100000|2022-01-09 10:45:00|15.15|14.98|15.13|14.96|15.16|14.99|15.12|14.95|43
1641725400000|2022-01-09 10:50:00|15.14|14.97|15.13|14.96|15.14|14.97|15.13|14.96|16
1641725700000|2022-01-09 10:55:00|15.12|14.95|15.11|14.94|15.13|14.96|15.1|14.93|16
1641726000000|2022-01-09 11:00:00|15.12|14.95|15.18|15.01|15.19|15.02|15.12|14.95|49
1641726300000|2022-01-09 11:05:00|15.19|15.02|15.18|15.01|15.19|15.02|15.17|15|40
1641726600000|2022-01-09 11:10:00|15.19|15.02|15.24|15.07|15.24|15.07|15.18|15.01|46
1641726900000|2022-01-09 11:15:00|15.23|15.06|15.2|15.03|15.25|15.08|15.2|15.03|22
1641727200000|2022-01-09 11:20:00|15.21|15.04|15.21|15.04|15.23|15.06|15.2|15.03|23
1641727500000|2022-01-09 11:25:00|15.2|15.03|15.19|15.02|15.22|15.05|15.17|15|36
1641727800000|2022-01-09 11:30:00|15.18|15.01|15.19|15.02|15.2|15.03|15.17|15|28
1641728100000|2022-01-09 11:35:00|15.18|15.01|15.2|15.03|15.23|15.06|15.18|15.01|45
1641728400000|2022-01-09 11:40:00|15.21|15.04|15.2|15.03|15.21|15.04|15.19|15.02|16
1641728700000|2022-01-09 11:45:00|15.19|15.02|15.19|15.02|15.21|15.04|15.18|15.01|39
1641729000000|2022-01-09 11:50:00|15.2|15.03|15.2|15.03|15.21|15.04|15.19|15.02|7
1641729300000|2022-01-09 11:55:00|15.21|15.04|15.21|15.04|15.22|15.05|15.19|15.02|23
1641729600000|2022-01-09 12:00:00|15.22|15.05|15.19|15.02|15.23|15.06|15.18|15.01|40
1641729900000|2022-01-09 12:05:00|15.18|15.01|15.16|14.99|15.19|15.02|15.16|14.99|29
1641730200000|2022-01-09 12:10:00|15.15|14.98|15.14|14.97|15.17|15|15.13|14.96|12
1641730500000|2022-01-09 12:15:00|15.15|14.98|15.1|14.93|15.16|14.99|15.1|14.93|22
1641730800000|2022-01-09 12:20:00|15.11|14.94|15.09|14.92|15.13|14.96|15.08|14.91|29
1641731100000|2022-01-09 12:25:00|15.1|14.93|15.12|14.95|15.14|14.97|15.1|14.93|25
1641731400000|2022-01-09 12:30:00|15.13|14.96|15.12|14.95|15.14|14.97|15.11|14.94|30
1641731700000|2022-01-09 12:35:00|15.11|14.94|15.15|14.98|15.17|15|15.11|14.94|44
1641732000000|2022-01-09 12:40:00|15.16|14.99|15.17|15|15.19|15.02|15.15|14.98|18
1641732300000|2022-01-09 12:45:00|15.18|15.01|15.17|15|15.19|15.02|15.17|15|38
1641732600000|2022-01-09 12:50:00|15.18|15.01|15.15|14.98|15.18|15.01|15.14|14.97|28
1641732900000|2022-01-09 12:55:00|15.16|14.99|15.14|14.97|15.16|14.99|15.14|14.97|5
1641733200000|2022-01-09 13:00:00|15.13|14.96|15.13|14.96|15.15|14.98|15.12|14.95|9
1641733500000|2022-01-09 13:05:00|15.14|14.97|15.15|14.98|15.17|15|15.13|14.96|14
1641733800000|2022-01-09 13:10:00|15.16|14.99|15.17|15|15.17|15|15.14|14.97|10
1641734100000|2022-01-09 13:15:00|15.16|14.99|15.18|15.01|15.19|15.02|15.16|14.99|33
1641734400000|2022-01-09 13:20:00|15.17|15|15.16|14.99|15.18|15.01|15.16|14.99|10
1641734700000|2022-01-09 13:25:00|15.15|14.98|15.08|14.91|15.15|14.98|15.07|14.9|24
1641735000000|2022-01-09 13:30:00|15.07|14.9|15.09|14.92|15.09|14.92|15.06|14.89|51
1641735300000|2022-01-09 13:35:00|15.08|14.91|15.08|14.91|15.08|14.91|15.06|14.89|17
1641735600000|2022-01-09 13:40:00|15.07|14.9|15.09|14.92|15.12|14.95|15.07|14.9|27
1641735900000|2022-01-09 13:45:00|15.1|14.93|15.1|14.93|15.11|14.94|15.09|14.92|27
1641736200000|2022-01-09 13:50:00|15.09|14.92|15.06|14.89|15.09|14.92|15.04|14.87|28
1641736500000|2022-01-09 13:55:00|15.05|14.88|15.04|14.87|15.08|14.91|15.04|14.87|22
1641736800000|2022-01-09 14:00:00|15.03|14.86|15.05|14.88|15.07|14.9|15.03|14.86|17
1641737100000|2022-01-09 14:05:00|15.04|14.87|15.09|14.92|15.1|14.93|15.04|14.87|20
1641737400000|2022-01-09 14:10:00|15.08|14.91|15.1|14.93|15.1|14.93|15.08|14.91|5
1641737700000|2022-01-09 14:15:00|15.09|14.92|15.11|14.94|15.12|14.95|15.09|14.92|7
1641738000000|2022-01-09 14:20:00|15.1|14.93|15.1|14.93|15.12|14.95|15.09|14.92|27
1641738300000|2022-01-09 14:25:00|15.11|14.94|15.07|14.9|15.12|14.95|15.06|14.89|19
1641738600000|2022-01-09 14:30:00|15.08|14.91|15.11|14.94|15.11|14.94|15.07|14.9|34
1641738900000|2022-01-09 14:35:00|15.1|14.93|15.1|14.93|15.11|14.94|15.09|14.92|33
1641739200000|2022-01-09 14:40:00|15.11|14.94|15.16|14.99|15.17|15|15.1|14.93|48
1641739500000|2022-01-09 14:45:00|15.15|14.98|15.13|14.96|15.15|14.98|15.13|14.96|5
1641739800000|2022-01-09 14:50:00|15.12|14.95|15.12|14.95|15.13|14.96|15.11|14.94|9
1641740100000|2022-01-09 14:55:00|15.13|14.96|15.1|14.93|15.13|14.96|15.1|14.93|14
1641740400000|2022-01-09 15:00:00|15.09|14.92|15.1|14.93|15.11|14.94|15.09|14.92|12
1641740700000|2022-01-09 15:05:00|15.09|14.92|15.06|14.89|15.1|14.93|15.05|14.88|8
1641741000000|2022-01-09 15:10:00|15.05|14.88|15.03|14.86|15.06|14.89|15.03|14.86|19
1641741300000|2022-01-09 15:15:00|15.02|14.85|14.98|14.81|15.02|14.85|14.95|14.78|33
1641741600000|2022-01-09 15:20:00|14.99|14.82|15.05|14.88|15.05|14.88|14.98|14.81|41
1641741900000|2022-01-09 15:25:00|15.06|14.89|15.06|14.89|15.06|14.89|15.04|14.87|17
1641742200000|2022-01-09 15:30:00|15.07|14.9|15.12|14.95|15.13|14.96|15.07|14.9|34
1641742500000|2022-01-09 15:35:00|15.11|14.94|15.09|14.92|15.12|14.95|15.09|14.92|29
1641742800000|2022-01-09 15:40:00|15.08|14.91|15.01|14.84|15.09|14.92|15.01|14.84|46
1641743100000|2022-01-09 15:45:00|15.02|14.85|14.99|14.82|15.03|14.86|14.97|14.8|28
1641743400000|2022-01-09 15:50:00|15|14.83|15.03|14.86|15.03|14.86|14.98|14.81|26
1641743700000|2022-01-09 15:55:00|15.04|14.87|15.06|14.89|15.07|14.9|15.04|14.87|45
1641744000000|2022-01-09 16:00:00|15.05|14.88|15.06|14.89|15.07|14.9|15.03|14.86|40
1641744300000|2022-01-09 16:05:00|15.05|14.88|15.05|14.88|15.06|14.89|15.04|14.87|15
1641744600000|2022-01-09 16:10:00|15.04|14.87|15.03|14.86|15.06|14.89|15.02|14.85|16
1641744900000|2022-01-09 16:15:00|15.02|14.85|15.04|14.87|15.04|14.87|15.02|14.85|13
1641745200000|2022-01-09 16:20:00|15.05|14.88|15.07|14.9|15.08|14.91|15.04|14.87|39
1641745500000|2022-01-09 16:25:00|15.08|14.91|15.11|14.94|15.12|14.95|15.08|14.91|22
1641745800000|2022-01-09 16:30:00|15.12|14.95|15.17|15|15.17|15|15.12|14.95|16
1641746100000|2022-01-09 16:35:00|15.16|14.99|15.17|15|15.17|15|15.14|14.97|22
1641746400000|2022-01-09 16:40:00|15.16|14.99|15.15|14.98|15.17|15|15.15|14.98|12
1641746700000|2022-01-09 16:45:00|15.16|14.99|15.21|15.04|15.21|15.04|15.16|14.99|14
1641747000000|2022-01-09 16:50:00|15.2|15.03|15.27|15.1|15.28|15.11|15.2|15.03|35
1641747300000|2022-01-09 16:55:00|15.28|15.11|15.34|15.17|15.34|15.17|15.28|15.11|25
1641747600000|2022-01-09 17:00:00|15.35|15.18|15.35|15.18|15.36|15.19|15.3|15.13|17
1641747900000|2022-01-09 17:05:00|15.34|15.17|15.28|15.11|15.34|15.17|15.28|15.11|31
1641748200000|2022-01-09 17:10:00|15.29|15.12|15.26|15.09|15.29|15.12|15.26|15.09|16
1641748500000|2022-01-09 17:15:00|15.27|15.1|15.35|15.18|15.37|15.2|15.26|15.09|25
1641748800000|2022-01-09 17:20:00|15.34|15.17|15.35|15.18|15.35|15.18|15.33|15.16|32
1641749100000|2022-01-09 17:25:00|15.34|15.17|15.33|15.16|15.36|15.19|15.32|15.15|18
1641749400000|2022-01-09 17:30:00|15.34|15.17|15.36|15.19|15.37|15.2|15.32|15.15|23
1641749700000|2022-01-09 17:35:00|15.35|15.18|15.34|15.17|15.37|15.2|15.34|15.17|18
1641750000000|2022-01-09 17:40:00|15.35|15.18|15.34|15.17|15.35|15.18|15.34|15.17|10
1641750300000|2022-01-09 17:45:00|15.33|15.16|15.3|15.13|15.33|15.16|15.29|15.12|22
1641750600000|2022-01-09 17:50:00|15.31|15.14|15.32|15.15|15.33|15.16|15.3|15.13|22
1641750900000|2022-01-09 17:55:00|15.33|15.16|15.33|15.16|15.34|15.17|15.33|15.16|3
1641751200000|2022-01-09 18:00:00|15.34|15.17|15.31|15.14|15.34|15.17|15.31|15.14|20
1641751500000|2022-01-09 18:05:00|15.32|15.15|15.34|15.17|15.34|15.17|15.31|15.14|19
1641751800000|2022-01-09 18:10:00|15.35|15.18|15.33|15.16|15.35|15.18|15.33|15.16|7
1641752100000|2022-01-09 18:15:00|15.32|15.15|15.35|15.18|15.35|15.18|15.32|15.15|18
1641752400000|2022-01-09 18:20:00|15.36|15.19|15.35|15.18|15.36|15.19|15.35|15.18|18
1641752700000|2022-01-09 18:25:00|15.36|15.19|15.39|15.22|15.4|15.23|15.34|15.17|40
1641753000000|2022-01-09 18:30:00|15.38|15.21|15.35|15.18|15.39|15.22|15.35|15.18|16
1641753300000|2022-01-09 18:35:00|15.34|15.17|15.32|15.15|15.35|15.18|15.32|15.15|7
1641753600000|2022-01-09 18:40:00|15.31|15.14|15.3|15.13|15.32|15.15|15.29|15.12|24
1641753900000|2022-01-09 18:45:00|15.31|15.14|15.29|15.12|15.31|15.14|15.28|15.11|25
1641754200000|2022-01-09 18:50:00|15.28|15.11|15.27|15.1|15.29|15.12|15.27|15.1|14
1641754500000|2022-01-09 18:55:00|15.26|15.09|15.25|15.08|15.27|15.1|15.24|15.07|28
1641754800000|2022-01-09 19:00:00|15.24|15.07|15.28|15.11|15.28|15.11|15.24|15.07|9
1641755100000|2022-01-09 19:05:00|15.29|15.12|15.3|15.13|15.3|15.13|15.29|15.12|2
1641755400000|2022-01-09 19:10:00|15.31|15.14|15.32|15.15|15.33|15.16|15.3|15.13|16
1641755700000|2022-01-09 19:15:00|15.31|15.14|15.34|15.17|15.34|15.17|15.31|15.14|14
1641756000000|2022-01-09 19:20:00|15.33|15.16|15.35|15.18|15.35|15.18|15.33|15.16|17
1641756300000|2022-01-09 19:25:00|15.36|15.19|15.45|15.28|15.45|15.28|15.36|15.19|49
1641756600000|2022-01-09 19:30:00|15.44|15.27|15.43|15.26|15.46|15.29|15.41|15.24|26
1641756900000|2022-01-09 19:35:00|15.42|15.25|15.39|15.22|15.43|15.26|15.38|15.21|20
1641757200000|2022-01-09 19:40:00|15.4|15.23|15.4|15.23|15.41|15.24|15.38|15.21|17
1641757500000|2022-01-09 19:45:00|15.41|15.24|15.39|15.22|15.42|15.25|15.38|15.21|23
1641757800000|2022-01-09 19:50:00|15.38|15.21|15.42|15.25|15.43|15.26|15.38|15.21|17
1641758100000|2022-01-09 19:55:00|15.43|15.26|15.45|15.28|15.46|15.29|15.42|15.25|15
1641758400000|2022-01-09 20:00:00|15.46|15.29|15.41|15.24|15.46|15.29|15.41|15.24|26
1641758700000|2022-01-09 20:05:00|15.4|15.23|15.41|15.24|15.42|15.25|15.4|15.23|12
1641759000000|2022-01-09 20:10:00|15.4|15.23|15.4|15.23|15.41|15.24|15.4|15.23|7
1641759300000|2022-01-09 20:15:00|15.41|15.24|15.37|15.2|15.41|15.24|15.37|15.2|9
1641759600000|2022-01-09 20:20:00|15.38|15.21|15.35|15.18|15.38|15.21|15.34|15.17|16
1641759900000|2022-01-09 20:25:00|15.36|15.19|15.34|15.17|15.36|15.19|15.34|15.17|7
1641760200000|2022-01-09 20:30:00|15.33|15.16|15.35|15.18|15.38|15.21|15.33|15.16|13
1641760500000|2022-01-09 20:35:00|15.36|15.19|15.35|15.18|15.37|15.2|15.35|15.18|10
1641760800000|2022-01-09 20:40:00|15.36|15.19|15.34|15.17|15.37|15.2|15.34|15.17|29
1641761100000|2022-01-09 20:45:00|15.35|15.18|15.35|15.18|15.37|15.2|15.35|15.18|35
1641761400000|2022-01-09 20:50:00|15.36|15.19|15.37|15.2|15.37|15.2|15.36|15.19|2
1641761700000|2022-01-09 20:55:00|15.36|15.19|15.37|15.2|15.38|15.21|15.36|15.19|12
1641762000000|2022-01-09 21:00:00|15.38|15.21|15.39|15.22|15.39|15.22|15.37|15.2|6
1641762300000|2022-01-09 21:05:00|15.38|15.21|15.36|15.19|15.39|15.22|15.35|15.18|9
1641762600000|2022-01-09 21:10:00|15.37|15.2|15.35|15.18|15.38|15.21|15.35|15.18|11
1641762900000|2022-01-09 21:15:00|15.36|15.19|15.35|15.18|15.36|15.19|15.35|15.18|2
1641763200000|2022-01-09 21:20:00|15.34|15.17|15.32|15.15|15.35|15.18|15.32|15.15|21
1641763500000|2022-01-09 21:25:00|15.33|15.16|15.31|15.14|15.33|15.16|15.3|15.13|17
1641763800000|2022-01-09 21:30:00|15.32|15.15|15.31|15.14|15.32|15.15|15.31|15.14|4
1641764100000|2022-01-09 21:35:00|15.32|15.15|15.31|15.14|15.32|15.15|15.3|15.13|6
1641764400000|2022-01-09 21:40:00|15.3|15.13|15.28|15.11|15.31|15.14|15.28|15.11|5
1641764700000|2022-01-09 21:45:00|15.27|15.1|15.29|15.12|15.3|15.13|15.27|15.1|5
1641765000000|2022-01-09 21:50:00|15.28|15.11|15.3|15.13|15.3|15.13|15.28|15.11|9
1641765300000|2022-01-09 21:55:00|15.29|15.12|15.29|15.12|15.3|15.13|15.28|15.11|5
1641765600000|2022-01-09 22:00:00|15.3|15.13|15.3|15.13|15.3|15.13|15.28|15.11|15
1641765900000|2022-01-09 22:05:00|15.29|15.12|15.32|15.15|15.32|15.15|15.29|15.12|10
1641766200000|2022-01-09 22:10:00|15.33|15.16|15.33|15.16|15.33|15.16|15.33|15.16|1
1641766500000|2022-01-09 22:15:00|15.32|15.15|15.32|15.15|15.32|15.15|15.32|15.15|1
1641766800000|2022-01-09 22:20:00|15.33|15.16|15.35|15.18|15.35|15.18|15.33|15.16|13
1641767100000|2022-01-09 22:25:00|15.34|15.17|15.33|15.16|15.34|15.17|15.33|15.16|2
1641767400000|2022-01-09 22:30:00|15.32|15.15|15.3|15.13|15.32|15.15|15.3|15.13|3
1641767700000|2022-01-09 22:35:00|15.29|15.12|15.29|15.12|15.3|15.13|15.29|15.12|3
1641768300000|2022-01-09 22:45:00|15.28|15.11|15.27|15.1|15.28|15.11|15.26|15.09|8
1641768600000|2022-01-09 22:50:00|15.26|15.09|15.18|15.01|15.26|15.09|15.18|15.01|11
1641768900000|2022-01-09 22:55:00|15.17|15|15.22|15.05|15.22|15.05|15.17|15|22
1641769200000|2022-01-09 23:00:00|15.21|15.04|15.23|15.06|15.23|15.06|15.21|15.04|29
1641769500000|2022-01-09 23:05:00|15.22|15.05|15.17|15|15.22|15.05|15.16|14.99|28
1641769800000|2022-01-09 23:10:00|15.18|15.01|15.17|15|15.2|15.03|15.17|15|22
1641770100000|2022-01-09 23:15:00|15.18|15.01|15.16|14.99|15.18|15.01|15.15|14.98|17
1641770400000|2022-01-09 23:20:00|15.17|15|15.15|14.98|15.18|15.01|15.14|14.97|11
1641770700000|2022-01-09 23:25:00|15.14|14.97|15.11|14.94|15.15|14.98|15.1|14.93|22
1641771000000|2022-01-09 23:30:00|15.12|14.95|15.12|14.95|15.13|14.96|15.1|14.93|9
1641771300000|2022-01-09 23:35:00|15.11|14.94|15.14|14.97|15.15|14.98|15.11|14.94|18
1641771600000|2022-01-09 23:40:00|15.15|14.98|15.16|14.99|15.16|14.99|15.14|14.97|10
1641771900000|2022-01-09 23:45:00|15.17|15|15.13|14.96|15.18|15.01|15.13|14.96|27
1641772200000|2022-01-09 23:50:00|15.14|14.97|15.14|14.97|15.15|14.98|15.13|14.96|11
1641772500000|2022-01-09 23:55:00|15.15|14.98|15.14|14.97|15.15|14.98|15.13|14.96|6
1641772800000|2022-01-10 00:00:00|15.13|14.96|15.17|15|15.19|15.02|15.11|14.94|23
1641773100000|2022-01-10 00:05:00|15.16|14.99|15.17|15|15.17|15|15.11|14.94|23
1641773400000|2022-01-10 00:10:00|15.16|14.99|15.21|15.04|15.21|15.04|15.14|14.97|18
1641773700000|2022-01-10 00:15:00|15.22|15.05|15.24|15.07|15.24|15.07|15.19|15.02|27
1641774000000|2022-01-10 00:20:00|15.25|15.08|15.29|15.12|15.29|15.12|15.25|15.08|5
1641774300000|2022-01-10 00:25:00|15.28|15.11|15.27|15.1|15.29|15.12|15.27|15.1|6
1641774600000|2022-01-10 00:30:00|15.26|15.09|15.24|15.07|15.26|15.09|15.23|15.06|9
1641774900000|2022-01-10 00:35:00|15.25|15.08|15.2|15.03|15.25|15.08|15.19|15.02|22
1641775200000|2022-01-10 00:40:00|15.21|15.04|15.16|14.99|15.21|15.04|15.16|14.99|22
1641775500000|2022-01-10 00:45:00|15.15|14.98|15.17|15|15.17|15|15.14|14.97|31
1641775800000|2022-01-10 00:50:00|15.16|14.99|15.17|15|15.18|15.01|15.16|14.99|22
1641776100000|2022-01-10 00:55:00|15.18|15.01|15.13|14.96|15.18|15.01|15.12|14.95|14
1641776400000|2022-01-10 01:00:00|15.12|14.95|15.15|14.98|15.16|14.99|15.11|14.94|32
1641776700000|2022-01-10 01:05:00|15.14|14.97|15.15|14.98|15.17|15|15.14|14.97|20
1641777000000|2022-01-10 01:10:00|15.16|14.99|15.16|14.99|15.18|15.01|15.14|14.97|33
1641777300000|2022-01-10 01:15:00|15.15|14.98|15.17|15|15.17|15|15.15|14.98|11
1641777600000|2022-01-10 01:20:00|15.16|14.99|15.15|14.98|15.17|15|15.13|14.96|18
1641777900000|2022-01-10 01:25:00|15.14|14.97|15.17|15|15.17|15|15.13|14.96|10
1641778200000|2022-01-10 01:30:00|15.16|14.99|15.18|15.01|15.18|15.01|15.15|14.98|9
1641778500000|2022-01-10 01:35:00|15.19|15.02|15.18|15.01|15.2|15.03|15.17|15|14
1641778800000|2022-01-10 01:40:00|15.19|15.02|15.14|14.97|15.19|15.02|15.14|14.97|12
1641779100000|2022-01-10 01:45:00|15.15|14.98|15.16|14.99|15.16|14.99|15.14|14.97|6
1641779400000|2022-01-10 01:50:00|15.17|15|15.18|15.01|15.19|15.02|15.16|14.99|12
1641779700000|2022-01-10 01:55:00|15.19|15.02|15.22|15.05|15.23|15.06|15.19|15.02|8
1641780000000|2022-01-10 02:00:00|15.23|15.06|15.21|15.04|15.23|15.06|15.21|15.04|11
1641780300000|2022-01-10 02:05:00|15.2|15.03|15.2|15.03|15.2|15.03|15.18|15.01|5
1641780600000|2022-01-10 02:10:00|15.19|15.02|15.17|15|15.2|15.03|15.16|14.99|9
1641780900000|2022-01-10 02:15:00|15.16|14.99|15.17|15|15.17|15|15.13|14.96|10
1641781200000|2022-01-10 02:20:00|15.16|14.99|15.19|15.02|15.19|15.02|15.16|14.99|10
1641781500000|2022-01-10 02:25:00|15.2|15.03|15.2|15.03|15.2|15.03|15.18|15.01|17
1641781800000|2022-01-10 02:30:00|15.19|15.02|15.21|15.04|15.21|15.04|15.18|15.01|23
1641782100000|2022-01-10 02:35:00|15.2|15.03|15.2|15.03|15.21|15.04|15.2|15.03|5
1641782400000|2022-01-10 02:40:00|15.21|15.04|15.21|15.04|15.22|15.05|15.19|15.02|33
1641782700000|2022-01-10 02:45:00|15.22|15.05|15.21|15.04|15.22|15.05|15.21|15.04|4
1641783000000|2022-01-10 02:50:00|15.2|15.03|15.18|15.01|15.2|15.03|15.17|15|15
1641783300000|2022-01-10 02:55:00|15.17|15|15.17|15|15.18|15.01|15.17|15|7
1641783600000|2022-01-10 03:00:00|15.16|14.99|15.16|14.99|15.17|15|15.15|14.98|11
1641783900000|2022-01-10 03:05:00|15.15|14.98|15.16|14.99|15.17|15|15.15|14.98|20
1641784200000|2022-01-10 03:10:00|15.15|14.98|15.18|15.01|15.18|15.01|15.15|14.98|16
1641784500000|2022-01-10 03:15:00|15.17|15|15.17|15|15.18|15.01|15.16|14.99|5
1641784800000|2022-01-10 03:20:00|15.18|15.01|15.19|15.02|15.19|15.02|15.18|15.01|4
1641785100000|2022-01-10 03:25:00|15.18|15.01|15.19|15.02|15.19|15.02|15.18|15.01|4
1641785400000|2022-01-10 03:30:00|15.2|15.03|15.2|15.03|15.2|15.03|15.2|15.03|1
1641785700000|2022-01-10 03:35:00|15.19|15.02|15.19|15.02|15.2|15.03|15.19|15.02|3
1641786000000|2022-01-10 03:40:00|15.18|15.01|15.18|15.01|15.19|15.02|15.18|15.01|11
1641786300000|2022-01-10 03:45:00|15.19|15.02|15.19|15.02|15.2|15.03|15.18|15.01|7
1641786600000|2022-01-10 03:50:00|15.18|15.01|15.2|15.03|15.2|15.03|15.18|15.01|5
1641786900000|2022-01-10 03:55:00|15.19|15.02|15.2|15.03|15.21|15.04|15.19|15.02|8
1641787200000|2022-01-10 04:00:00|15.21|15.04|15.19|15.02|15.21|15.04|15.19|15.02|5
1641787500000|2022-01-10 04:05:00|15.2|15.03|15.2|15.03|15.2|15.03|15.19|15.02|5
1641787800000|2022-01-10 04:10:00|15.21|15.04|15.22|15.05|15.22|15.05|15.2|15.03|4
1641788100000|2022-01-10 04:15:00|15.23|15.06|15.28|15.11|15.29|15.12|15.23|15.06|18
1641788400000|2022-01-10 04:20:00|15.29|15.12|15.29|15.12|15.3|15.13|15.28|15.11|21
1641788700000|2022-01-10 04:25:00|15.28|15.11|15.27|15.1|15.28|15.11|15.27|15.1|10
1641789000000|2022-01-10 04:30:00|15.28|15.11|15.27|15.1|15.28|15.11|15.26|15.09|12
1641789300000|2022-01-10 04:35:00|15.28|15.11|15.28|15.11|15.28|15.11|15.27|15.1|17
1641789600000|2022-01-10 04:40:00|15.27|15.1|15.25|15.08|15.28|15.11|15.25|15.08|5
1641789900000|2022-01-10 04:45:00|15.24|15.07|15.28|15.11|15.28|15.11|15.22|15.05|39
1641790200000|2022-01-10 04:50:00|15.27|15.1|15.27|15.1|15.28|15.11|15.27|15.1|3
1641790500000|2022-01-10 04:55:00|15.28|15.11|15.27|15.1|15.29|15.12|15.27|15.1|18
1641790800000|2022-01-10 05:00:00|15.28|15.11|15.27|15.1|15.28|15.11|15.25|15.08|22
1641791100000|2022-01-10 05:05:00|15.26|15.09|15.23|15.06|15.26|15.09|15.23|15.06|14
1641791400000|2022-01-10 05:10:00|15.24|15.07|15.22|15.05|15.24|15.07|15.22|15.05|25
1641791700000|2022-01-10 05:15:00|15.23|15.06|15.23|15.06|15.23|15.06|15.21|15.04|13
1641792000000|2022-01-10 05:20:00|15.22|15.05|15.24|15.07|15.24|15.07|15.22|15.05|21
1641792300000|2022-01-10 05:25:00|15.25|15.08|15.23|15.06|15.25|15.08|15.23|15.06|25
1641792600000|2022-01-10 05:30:00|15.24|15.07|15.21|15.04|15.24|15.07|15.21|15.04|26
1641792900000|2022-01-10 05:35:00|15.22|15.05|15.22|15.05|15.23|15.06|15.21|15.04|11
1641793200000|2022-01-10 05:40:00|15.21|15.04|15.21|15.04|15.22|15.05|15.2|15.03|39
1641793500000|2022-01-10 05:45:00|15.2|15.03|15.21|15.04|15.21|15.04|15.2|15.03|8
1641793800000|2022-01-10 05:50:00|15.22|15.05|15.23|15.06|15.23|15.06|15.21|15.04|14
1641794100000|2022-01-10 05:55:00|15.24|15.07|15.24|15.07|15.25|15.08|15.24|15.07|11
1641794400000|2022-01-10 06:00:00|15.23|15.06|15.24|15.07|15.24|15.07|15.23|15.06|8
1641794700000|2022-01-10 06:05:00|15.23|15.06|15.2|15.03|15.23|15.06|15.2|15.03|8
1641795000000|2022-01-10 06:10:00|15.21|15.04|15.19|15.02|15.21|15.04|15.19|15.02|15
1641795300000|2022-01-10 06:15:00|15.2|15.03|15.21|15.04|15.22|15.05|15.19|15.02|20
1641795600000|2022-01-10 06:20:00|15.22|15.05|15.22|15.05|15.23|15.06|15.21|15.04|27
1641795900000|2022-01-10 06:25:00|15.21|15.04|15.23|15.06|15.24|15.07|15.21|15.04|26
1641796200000|2022-01-10 06:30:00|15.24|15.07|15.26|15.09|15.27|15.1|15.24|15.07|15
1641796500000|2022-01-10 06:35:00|15.27|15.1|15.26|15.09|15.27|15.1|15.25|15.08|6
1641796800000|2022-01-10 06:40:00|15.25|15.08|15.24|15.07|15.26|15.09|15.24|15.07|40
1641797100000|2022-01-10 06:45:00|15.25|15.08|15.24|15.07|15.25|15.08|15.24|15.07|12
1641797400000|2022-01-10 06:50:00|15.25|15.08|15.23|15.06|15.25|15.08|15.23|15.06|9
1641797700000|2022-01-10 06:55:00|15.24|15.07|15.23|15.06|15.24|15.07|15.23|15.06|12
1641798000000|2022-01-10 07:00:00|15.24|15.07|15.28|15.11|15.28|15.11|15.23|15.06|27
1641798600000|2022-01-10 07:10:00|15.27|15.1|15.25|15.08|15.27|15.1|15.24|15.07|11
1641798900000|2022-01-10 07:15:00|15.26|15.09|15.21|15.04|15.26|15.09|15.21|15.04|18
1641799200000|2022-01-10 07:20:00|15.22|15.05|15.23|15.06|15.23|15.06|15.21|15.04|16
1641799500000|2022-01-10 07:25:00|15.24|15.07|15.24|15.07|15.24|15.07|15.23|15.06|21
1641799800000|2022-01-10 07:30:00|15.25|15.08|15.24|15.07|15.26|15.09|15.24|15.07|22
1641800100000|2022-01-10 07:35:00|15.25|15.08|15.23|15.06|15.25|15.08|15.23|15.06|13
1641800400000|2022-01-10 07:40:00|15.24|15.07|15.22|15.05|15.24|15.07|15.22|15.05|7
1641800700000|2022-01-10 07:45:00|15.23|15.06|15.23|15.06|15.23|15.06|15.21|15.04|5
1641801000000|2022-01-10 07:50:00|15.22|15.05|15.23|15.06|15.24|15.07|15.22|15.05|12
1641801300000|2022-01-10 07:55:00|15.24|15.07|15.24|15.07|15.24|15.07|15.23|15.06|23
1641801600000|2022-01-10 08:00:00|15.25|15.08|15.24|15.07|15.27|15.1|15.24|15.07|20
1641801900000|2022-01-10 08:05:00|15.23|15.06|15.23|15.06|15.23|15.06|15.22|15.05|13
1641802200000|2022-01-10 08:10:00|15.22|15.05|15.21|15.04|15.24|15.07|15.21|15.04|16
1641802500000|2022-01-10 08:15:00|15.22|15.05|15.19|15.02|15.22|15.05|15.19|15.02|10
1641802800000|2022-01-10 08:20:00|15.18|15.01|15.18|15.01|15.19|15.02|15.16|14.99|17
1641803100000|2022-01-10 08:25:00|15.19|15.02|15.19|15.02|15.2|15.03|15.18|15.01|11
1641803400000|2022-01-10 08:30:00|15.18|15.01|15.18|15.01|15.19|15.02|15.17|15|13
1641803700000|2022-01-10 08:35:00|15.17|15|15.14|14.97|15.18|15.01|15.13|14.96|12
1641804000000|2022-01-10 08:40:00|15.13|14.96|15.14|14.97|15.14|14.97|15.13|14.96|22
1641804300000|2022-01-10 08:45:00|15.13|14.96|15.17|15|15.17|15|15.13|14.96|11
1641804600000|2022-01-10 08:50:00|15.16|14.99|15.16|14.99|15.17|15|15.14|14.97|13
1641804900000|2022-01-10 08:55:00|15.15|14.98|15.17|15|15.18|15.01|15.15|14.98|9
1641805200000|2022-01-10 09:00:00|15.16|14.99|15.16|14.99|15.18|15.01|15.16|14.99|13
1641805500000|2022-01-10 09:05:00|15.15|14.98|15.14|14.97|15.17|15|15.13|14.96|22
1641805800000|2022-01-10 09:10:00|15.13|14.96|15.16|14.99|15.16|14.99|15.13|14.96|26
1641806100000|2022-01-10 09:15:00|15.17|15|15.18|15.01|15.18|15.01|15.17|15|16
1641806400000|2022-01-10 09:20:00|15.19|15.02|15.19|15.02|15.19|15.02|15.18|15.01|9
1641806700000|2022-01-10 09:25:00|15.18|15.01|15.2|15.03|15.2|15.03|15.18|15.01|11
1641807000000|2022-01-10 09:30:00|15.19|15.02|15.18|15.01|15.19|15.02|15.18|15.01|8
1641807300000|2022-01-10 09:35:00|15.17|15|15.16|14.99|15.18|15.01|15.16|14.99|6
1641807600000|2022-01-10 09:40:00|15.17|15|15.17|15|15.17|15|15.17|15|1
1641807900000|2022-01-10 09:45:00|15.16|14.99|15.18|15.01|15.18|15.01|15.16|14.99|5
1641808200000|2022-01-10 09:50:00|15.19|15.02|15.17|15|15.2|15.03|15.17|15|15
1641808500000|2022-01-10 09:55:00|15.18|15.01|15.16|14.99|15.18|15.01|15.16|14.99|5
1641808800000|2022-01-10 10:00:00|15.15|14.98|15.16|14.99|15.16|14.99|15.14|14.97|14
1641809100000|2022-01-10 10:05:00|15.17|15|15.15|14.98|15.17|15|15.15|14.98|13
1641809400000|2022-01-10 10:10:00|15.16|14.99|15.17|15|15.17|15|15.16|14.99|8
1641809700000|2022-01-10 10:15:00|15.18|15.01|15.2|15.03|15.2|15.03|15.18|15.01|3
1641810000000|2022-01-10 10:20:00|15.21|15.04|15.17|15|15.21|15.04|15.17|15|25
1641810300000|2022-01-10 10:25:00|15.18|15.01|15.18|15.01|15.18|15.01|15.16|14.99|7
1641810600000|2022-01-10 10:30:00|15.17|15|15.2|15.03|15.2|15.03|15.16|14.99|14
1641810900000|2022-01-10 10:35:00|15.19|15.02|15.18|15.01|15.2|15.03|15.18|15.01|6
1641811200000|2022-01-10 10:40:00|15.17|15|15.15|14.98|15.17|15|15.15|14.98|11
1641811500000|2022-01-10 10:45:00|15.14|14.97|15.15|14.98|15.17|15|15.14|14.97|12
1641811800000|2022-01-10 10:50:00|15.16|14.99|15.13|14.96|15.16|14.99|15.13|14.96|4
1641812100000|2022-01-10 10:55:00|15.12|14.95|15.11|14.94|15.13|14.96|15.1|14.93|16
1641812400000|2022-01-10 11:00:00|15.1|14.93|15.04|14.87|15.1|14.93|15.03|14.86|29
1641812700000|2022-01-10 11:05:00|15.05|14.88|15.03|14.86|15.05|14.88|15.02|14.85|27
1641813000000|2022-01-10 11:10:00|15.02|14.85|15.05|14.88|15.06|14.89|15.01|14.84|20
1641813300000|2022-01-10 11:15:00|15.04|14.87|15.06|14.89|15.06|14.89|15.02|14.85|23
1641813600000|2022-01-10 11:20:00|15.05|14.88|15.02|14.85|15.05|14.88|15.02|14.85|18
1641813900000|2022-01-10 11:25:00|15.01|14.84|15.03|14.86|15.03|14.86|14.99|14.82|17
1641814200000|2022-01-10 11:30:00|15.02|14.85|15.04|14.87|15.05|14.88|15.02|14.85|13
1641814500000|2022-01-10 11:35:00|15.03|14.86|15.03|14.86|15.05|14.88|15.03|14.86|13
1641814800000|2022-01-10 11:40:00|15.04|14.87|15.02|14.85|15.04|14.87|15.01|14.84|19
1641815100000|2022-01-10 11:45:00|15.03|14.86|15.03|14.86|15.04|14.87|15.02|14.85|9
1641815400000|2022-01-10 11:50:00|15.04|14.87|14.98|14.81|15.04|14.87|14.97|14.8|31
1641815700000|2022-01-10 11:55:00|14.97|14.8|14.97|14.8|14.99|14.82|14.95|14.78|37
1641816000000|2022-01-10 12:00:00|14.96|14.79|14.95|14.78|15.02|14.85|14.95|14.78|30
1641816300000|2022-01-10 12:05:00|14.94|14.77|14.97|14.8|14.98|14.81|14.92|14.75|70
1641816600000|2022-01-10 12:10:00|14.96|14.79|14.89|14.72|14.97|14.8|14.88|14.71|56
1641816900000|2022-01-10 12:15:00|14.88|14.71|14.93|14.76|14.94|14.77|14.87|14.7|32
1641817200000|2022-01-10 12:20:00|14.92|14.75|14.94|14.77|14.94|14.77|14.92|14.75|19
1641817500000|2022-01-10 12:25:00|14.93|14.76|14.97|14.8|14.97|14.8|14.93|14.76|33
1641817800000|2022-01-10 12:30:00|14.98|14.81|14.92|14.75|14.98|14.81|14.92|14.75|13
1641818100000|2022-01-10 12:35:00|14.91|14.74|14.88|14.71|14.92|14.75|14.86|14.69|48
1641818400000|2022-01-10 12:40:00|14.87|14.7|14.86|14.69|14.89|14.72|14.86|14.69|24
1641818700000|2022-01-10 12:45:00|14.85|14.68|14.81|14.64|14.88|14.71|14.81|14.64|43
1641819000000|2022-01-10 12:50:00|14.8|14.63|14.77|14.6|14.8|14.63|14.69|14.52|93
1641819300000|2022-01-10 12:55:00|14.78|14.61|14.73|14.56|14.78|14.61|14.71|14.54|48
1641819600000|2022-01-10 13:00:00|14.72|14.55|14.79|14.62|14.79|14.62|14.72|14.55|60
1641819900000|2022-01-10 13:05:00|14.78|14.61|14.8|14.63|14.82|14.65|14.77|14.6|27
1641820200000|2022-01-10 13:10:00|14.79|14.62|14.75|14.58|14.79|14.62|14.74|14.57|25
1641820500000|2022-01-10 13:15:00|14.76|14.59|14.77|14.6|14.77|14.6|14.72|14.55|56
1641820800000|2022-01-10 13:20:00|14.78|14.61|14.73|14.56|14.78|14.61|14.73|14.56|50
1641821100000|2022-01-10 13:25:00|14.74|14.57|14.72|14.55|14.74|14.57|14.68|14.51|36
1641821400000|2022-01-10 13:30:00|14.73|14.56|14.75|14.58|14.76|14.59|14.72|14.55|29
1641821700000|2022-01-10 13:35:00|14.76|14.59|14.79|14.62|14.8|14.63|14.75|14.58|24
1641822000000|2022-01-10 13:40:00|14.8|14.63|14.73|14.56|14.8|14.63|14.73|14.56|30
1641822300000|2022-01-10 13:45:00|14.72|14.55|14.71|14.54|14.73|14.56|14.71|14.54|12
1641822600000|2022-01-10 13:50:00|14.72|14.55|14.66|14.49|14.72|14.55|14.64|14.47|41
1641822900000|2022-01-10 13:55:00|14.65|14.48|14.63|14.46|14.67|14.5|14.63|14.46|33
1641823200000|2022-01-10 14:00:00|14.64|14.47|14.5|14.33|14.65|14.48|14.49|14.32|57
1641823500000|2022-01-10 14:05:00|14.47|14.3|14.41|14.24|14.54|14.37|14.4|14.23|69
1641823800000|2022-01-10 14:10:00|14.4|14.23|14.4|14.23|14.4|14.23|14.31|14.14|62
1641824100000|2022-01-10 14:15:00|14.41|14.24|14.07|13.9|14.41|14.24|14.04|13.87|121
1641824400000|2022-01-10 14:20:00|14.08|13.91|13.92|13.75|14.1|13.93|13.86|13.69|149
1641824700000|2022-01-10 14:25:00|13.93|13.76|14.06|13.89|14.09|13.92|13.91|13.74|126
1641825000000|2022-01-10 14:30:00|14.07|13.9|14|13.83|14.14|13.97|14|13.83|109
1641825300000|2022-01-10 14:35:00|13.99|13.82|14.04|13.87|14.04|13.87|13.93|13.76|107
1641825600000|2022-01-10 14:40:00|14.05|13.88|14.39|14.22|14.45|14.28|14.04|13.87|160
1641825900000|2022-01-10 14:45:00|14.4|14.23|14.43|14.26|14.47|14.3|14.33|14.16|173
1641826200000|2022-01-10 14:50:00|14.44|14.27|14.44|14.27|14.54|14.37|14.41|14.24|111
1641826500000|2022-01-10 14:55:00|14.43|14.26|14.38|14.21|14.43|14.26|14.35|14.18|104
1641826800000|2022-01-10 15:00:00|14.39|14.22|14.29|14.12|14.41|14.24|14.28|14.11|79
1641827100000|2022-01-10 15:05:00|14.3|14.13|14.34|14.17|14.39|14.22|14.29|14.12|90
1641827400000|2022-01-10 15:10:00|14.33|14.16|14.24|14.07|14.33|14.16|14.24|14.07|74
1641827700000|2022-01-10 15:15:00|14.23|14.06|14.2|14.03|14.26|14.09|14.19|14.02|48
1641828000000|2022-01-10 15:20:00|14.21|14.04|14.29|14.12|14.3|14.13|14.2|14.03|53
1641828300000|2022-01-10 15:25:00|14.3|14.13|14.3|14.13|14.34|14.17|14.28|14.11|55
1641828600000|2022-01-10 15:30:00|14.29|14.12|14.36|14.19|14.38|14.21|14.25|14.08|60
1641828900000|2022-01-10 15:35:00|14.37|14.2|14.39|14.22|14.41|14.24|14.31|14.14|54
1641829200000|2022-01-10 15:40:00|14.4|14.23|14.34|14.17|14.4|14.23|14.33|14.16|35
1641829500000|2022-01-10 15:45:00|14.33|14.16|14.28|14.11|14.34|14.17|14.26|14.09|45
1641829800000|2022-01-10 15:50:00|14.27|14.1|14.3|14.13|14.31|14.14|14.25|14.08|68
1641830100000|2022-01-10 15:55:00|14.31|14.14|14.33|14.16|14.35|14.18|14.27|14.1|39
1641830400000|2022-01-10 16:00:00|14.32|14.15|14.3|14.13|14.33|14.16|14.25|14.08|49
1641830700000|2022-01-10 16:05:00|14.31|14.14|14.33|14.16|14.33|14.16|14.28|14.11|56
1641831000000|2022-01-10 16:10:00|14.32|14.15|14.44|14.27|14.45|14.28|14.32|14.15|30
1641831300000|2022-01-10 16:15:00|14.45|14.28|14.64|14.47|14.67|14.5|14.39|14.22|121
1641831600000|2022-01-10 16:20:00|14.63|14.46|14.61|14.44|14.69|14.52|14.58|14.41|97
1641831900000|2022-01-10 16:25:00|14.62|14.45|14.63|14.46|14.65|14.48|14.59|14.42|66
1641832200000|2022-01-10 16:30:00|14.62|14.45|14.55|14.38|14.62|14.45|14.55|14.38|50
1641832500000|2022-01-10 16:35:00|14.56|14.39|14.61|14.44|14.62|14.45|14.55|14.38|32
1641832800000|2022-01-10 16:40:00|14.6|14.43|14.58|14.41|14.64|14.47|14.56|14.39|35
1641833100000|2022-01-10 16:45:00|14.57|14.4|14.55|14.38|14.58|14.41|14.55|14.38|11
1641833400000|2022-01-10 16:50:00|14.56|14.39|14.58|14.41|14.59|14.42|14.55|14.38|13
1641833700000|2022-01-10 16:55:00|14.59|14.42|14.66|14.49|14.66|14.49|14.58|14.41|25
1641834000000|2022-01-10 17:00:00|14.65|14.48|14.57|14.4|14.7|14.53|14.56|14.39|49
1641834300000|2022-01-10 17:05:00|14.56|14.39|14.54|14.37|14.58|14.41|14.53|14.36|27
1641834600000|2022-01-10 17:10:00|14.55|14.38|14.53|14.36|14.57|14.4|14.53|14.36|29
1641834900000|2022-01-10 17:15:00|14.54|14.37|14.51|14.34|14.54|14.37|14.51|14.34|6
1641835200000|2022-01-10 17:20:00|14.52|14.35|14.51|14.34|14.54|14.37|14.49|14.32|26
1641835500000|2022-01-10 17:25:00|14.5|14.33|14.29|14.12|14.51|14.34|14.25|14.08|79
1641835800000|2022-01-10 17:30:00|14.28|14.11|14.26|14.09|14.28|14.11|14.22|14.05|41
1641836100000|2022-01-10 17:35:00|14.25|14.08|14.24|14.07|14.28|14.11|14.22|14.05|33
1641836400000|2022-01-10 17:40:00|14.23|14.06|14.24|14.07|14.27|14.1|14.23|14.06|12
1641836700000|2022-01-10 17:45:00|14.23|14.06|14.32|14.15|14.44|14.27|14.23|14.06|73
1641837000000|2022-01-10 17:50:00|14.33|14.16|14.37|14.2|14.45|14.28|14.32|14.15|75
1641837300000|2022-01-10 17:55:00|14.36|14.19|14.29|14.12|14.38|14.21|14.29|14.12|60
1641837600000|2022-01-10 18:00:00|14.3|14.13|14.3|14.13|14.32|14.15|14.27|14.1|67
1641837900000|2022-01-10 18:05:00|14.29|14.12|14.31|14.14|14.33|14.16|14.29|14.12|53
1641838200000|2022-01-10 18:10:00|14.32|14.15|14.34|14.17|14.36|14.19|14.3|14.13|45
1641838500000|2022-01-10 18:15:00|14.33|14.16|14.34|14.17|14.37|14.2|14.31|14.14|24
1641838800000|2022-01-10 18:20:00|14.35|14.18|14.33|14.16|14.35|14.18|14.29|14.12|27
1641839100000|2022-01-10 18:25:00|14.32|14.15|14.28|14.11|14.34|14.17|14.28|14.11|19
1641839400000|2022-01-10 18:30:00|14.27|14.1|14.25|14.08|14.36|14.19|14.25|14.08|60
1641839700000|2022-01-10 18:35:00|14.26|14.09|14.28|14.11|14.3|14.13|14.23|14.06|27
1641840000000|2022-01-10 18:40:00|14.29|14.12|14.35|14.18|14.35|14.18|14.28|14.11|39
1641840300000|2022-01-10 18:45:00|14.34|14.17|14.36|14.19|14.36|14.19|14.3|14.13|51
1641840600000|2022-01-10 18:50:00|14.37|14.2|14.38|14.21|14.4|14.23|14.36|14.19|32
1641840900000|2022-01-10 18:55:00|14.39|14.22|14.35|14.18|14.4|14.23|14.34|14.17|31
1641841200000|2022-01-10 19:00:00|14.34|14.17|14.31|14.14|14.35|14.18|14.31|14.14|30
1641841500000|2022-01-10 19:05:00|14.3|14.13|14.37|14.2|14.37|14.2|14.29|14.12|40
1641841800000|2022-01-10 19:10:00|14.36|14.19|14.37|14.2|14.37|14.2|14.34|14.17|20
1641842100000|2022-01-10 19:15:00|14.36|14.19|14.39|14.22|14.42|14.25|14.36|14.19|30
1641842400000|2022-01-10 19:20:00|14.38|14.21|14.34|14.17|14.39|14.22|14.33|14.16|35
1641842700000|2022-01-10 19:25:00|14.33|14.16|14.35|14.18|14.37|14.2|14.33|14.16|37
1641843000000|2022-01-10 19:30:00|14.34|14.17|14.31|14.14|14.35|14.18|14.3|14.13|28
1641843300000|2022-01-10 19:35:00|14.32|14.15|14.35|14.18|14.36|14.19|14.31|14.14|26
1641843600000|2022-01-10 19:40:00|14.34|14.17|14.33|14.16|14.38|14.21|14.33|14.16|60
1641843900000|2022-01-10 19:45:00|14.34|14.17|14.31|14.14|14.35|14.18|14.3|14.13|48
1641844200000|2022-01-10 19:50:00|14.3|14.13|14.23|14.06|14.3|14.13|14.21|14.04|50
1641844500000|2022-01-10 19:55:00|14.22|14.05|14.24|14.07|14.27|14.1|14.22|14.05|31
1641844800000|2022-01-10 20:00:00|14.25|14.08|14.24|14.07|14.3|14.13|14.24|14.07|46
1641845100000|2022-01-10 20:05:00|14.25|14.08|14.25|14.08|14.25|14.08|14.2|14.03|43
1641845400000|2022-01-10 20:10:00|14.24|14.07|14.21|14.04|14.27|14.1|14.21|14.04|40
1641845700000|2022-01-10 20:15:00|14.22|14.05|14.25|14.08|14.28|14.11|14.2|14.03|44
1641846000000|2022-01-10 20:20:00|14.24|14.07|14.28|14.11|14.28|14.11|14.24|14.07|41
1641846300000|2022-01-10 20:25:00|14.29|14.12|14.31|14.14|14.32|14.15|14.28|14.11|31
1641846600000|2022-01-10 20:30:00|14.3|14.13|14.36|14.19|14.36|14.19|14.27|14.1|34
1641846900000|2022-01-10 20:35:00|14.37|14.2|14.37|14.2|14.38|14.21|14.34|14.17|17
1641847200000|2022-01-10 20:40:00|14.38|14.21|14.39|14.22|14.42|14.25|14.37|14.2|36
1641847500000|2022-01-10 20:45:00|14.4|14.23|14.42|14.25|14.43|14.26|14.39|14.22|53
1641847800000|2022-01-10 20:50:00|14.41|14.24|14.4|14.23|14.42|14.25|14.38|14.21|44
1641848100000|2022-01-10 20:55:00|14.41|14.24|14.47|14.3|14.49|14.32|14.4|14.23|55
1641848400000|2022-01-10 21:00:00|14.48|14.31|14.49|14.32|14.5|14.33|14.45|14.28|40
1641848700000|2022-01-10 21:05:00|14.48|14.31|14.46|14.29|14.51|14.34|14.46|14.29|39
1641849000000|2022-01-10 21:10:00|14.45|14.28|14.49|14.32|14.49|14.32|14.45|14.28|25
1641849300000|2022-01-10 21:15:00|14.48|14.31|14.44|14.27|14.48|14.31|14.44|14.27|21
1641849600000|2022-01-10 21:20:00|14.43|14.26|14.43|14.26|14.45|14.28|14.43|14.26|41
1641849900000|2022-01-10 21:25:00|14.44|14.27|14.46|14.29|14.46|14.29|14.44|14.27|7
1641850200000|2022-01-10 21:30:00|14.47|14.3|14.46|14.29|14.47|14.3|14.44|14.27|22
1641850500000|2022-01-10 21:35:00|14.45|14.28|14.44|14.27|14.46|14.29|14.43|14.26|30
1641850800000|2022-01-10 21:40:00|14.45|14.28|14.42|14.25|14.45|14.28|14.42|14.25|22
1641851100000|2022-01-10 21:45:00|14.43|14.26|14.42|14.25|14.43|14.26|14.42|14.25|18
1641851400000|2022-01-10 21:50:00|14.41|14.24|14.43|14.26|14.44|14.27|14.41|14.24|21
1641851700000|2022-01-10 21:55:00|14.44|14.27|14.45|14.28|14.45|14.28|14.42|14.25|32
1641852000000|2022-01-10 22:00:00|14.44|14.27|14.46|14.29|14.47|14.3|14.44|14.27|21
1641852300000|2022-01-10 22:05:00|14.45|14.28|14.43|14.26|14.45|14.28|14.43|14.26|5
1641852600000|2022-01-10 22:10:00|14.44|14.27|14.44|14.27|14.45|14.28|14.44|14.27|3
1641852900000|2022-01-10 22:15:00|14.45|14.28|14.38|14.21|14.45|14.28|14.38|14.21|16
1641853200000|2022-01-10 22:20:00|14.39|14.22|14.4|14.23|14.4|14.23|14.37|14.2|12
1641853500000|2022-01-10 22:25:00|14.39|14.22|14.38|14.21|14.39|14.22|14.38|14.21|4
1641853800000|2022-01-10 22:30:00|14.39|14.22|14.39|14.22|14.39|14.22|14.39|14.22|1
1641854100000|2022-01-10 22:35:00|14.4|14.23|14.38|14.21|14.4|14.23|14.38|14.21|5
1641854400000|2022-01-10 22:40:00|14.37|14.2|14.36|14.19|14.38|14.21|14.36|14.19|8
1641854700000|2022-01-10 22:45:00|14.35|14.18|14.36|14.19|14.36|14.19|14.35|14.18|4
1641855000000|2022-01-10 22:50:00|14.35|14.18|14.35|14.18|14.36|14.19|14.33|14.16|13
1641855300000|2022-01-10 22:55:00|14.34|14.17|14.35|14.18|14.35|14.18|14.34|14.17|4
1641855600000|2022-01-10 23:00:00|14.36|14.19|14.34|14.17|14.36|14.19|14.32|14.15|33
1641855900000|2022-01-10 23:05:00|14.35|14.18|14.38|14.21|14.39|14.22|14.35|14.18|14
1641856200000|2022-01-10 23:10:00|14.39|14.22|14.41|14.24|14.41|14.24|14.39|14.22|19
1641856500000|2022-01-10 23:15:00|14.4|14.23|14.43|14.26|14.44|14.27|14.4|14.23|14
1641856800000|2022-01-10 23:20:00|14.44|14.27|14.42|14.25|14.44|14.27|14.41|14.24|13
1641857100000|2022-01-10 23:25:00|14.41|14.24|14.38|14.21|14.42|14.25|14.38|14.21|32
1641857400000|2022-01-10 23:30:00|14.39|14.22|14.35|14.18|14.39|14.22|14.32|14.15|37
1641857700000|2022-01-10 23:35:00|14.36|14.19|14.36|14.19|14.36|14.19|14.34|14.17|9
1641858000000|2022-01-10 23:40:00|14.35|14.18|14.38|14.21|14.38|14.21|14.35|14.18|30
1641858300000|2022-01-10 23:45:00|14.37|14.2|14.38|14.21|14.38|14.21|14.35|14.18|12
1641858600000|2022-01-10 23:50:00|14.39|14.22|14.38|14.21|14.4|14.23|14.38|14.21|6
1641858900000|2022-01-10 23:55:00|14.39|14.22|14.39|14.22|14.4|14.23|14.39|14.22|19
1641859200000|2022-01-11 00:00:00|14.4|14.23|14.34|14.17|14.41|14.24|14.32|14.15|25
1641859500000|2022-01-11 00:05:00|14.35|14.18|14.29|14.12|14.36|14.19|14.27|14.1|33
1641859800000|2022-01-11 00:10:00|14.3|14.13|14.35|14.18|14.36|14.19|14.3|14.13|30
1641860100000|2022-01-11 00:15:00|14.34|14.17|14.33|14.16|14.34|14.17|14.32|14.15|12
1641860400000|2022-01-11 00:20:00|14.34|14.17|14.33|14.16|14.36|14.19|14.33|14.16|22
1641860700000|2022-01-11 00:25:00|14.34|14.17|14.36|14.19|14.36|14.19|14.34|14.17|25
1641861000000|2022-01-11 00:30:00|14.35|14.18|14.37|14.2|14.38|14.21|14.34|14.17|20
1641861300000|2022-01-11 00:35:00|14.36|14.19|14.38|14.21|14.4|14.23|14.36|14.19|39
1641861600000|2022-01-11 00:40:00|14.37|14.2|14.41|14.24|14.41|14.24|14.37|14.2|9
1641861900000|2022-01-11 00:45:00|14.42|14.25|14.45|14.28|14.45|14.28|14.41|14.24|12
1641862200000|2022-01-11 00:50:00|14.44|14.27|14.42|14.25|14.44|14.27|14.41|14.24|17
1641862500000|2022-01-11 00:55:00|14.41|14.24|14.36|14.19|14.41|14.24|14.36|14.19|28
1641862800000|2022-01-11 01:00:00|14.37|14.2|14.37|14.2|14.38|14.21|14.35|14.18|37
1641863100000|2022-01-11 01:05:00|14.38|14.21|14.38|14.21|14.38|14.21|14.37|14.2|29
1641863400000|2022-01-11 01:10:00|14.37|14.2|14.34|14.17|14.38|14.21|14.34|14.17|38
1641863700000|2022-01-11 01:15:00|14.33|14.16|14.37|14.2|14.37|14.2|14.33|14.16|19
1641864000000|2022-01-11 01:20:00|14.38|14.21|14.38|14.21|14.38|14.21|14.37|14.2|29
1641864300000|2022-01-11 01:25:00|14.39|14.22|14.41|14.24|14.42|14.25|14.39|14.22|15
1641864600000|2022-01-11 01:30:00|14.4|14.23|14.46|14.29|14.47|14.3|14.4|14.23|41
1641864900000|2022-01-11 01:35:00|14.47|14.3|14.47|14.3|14.48|14.31|14.46|14.29|17
1641865200000|2022-01-11 01:40:00|14.46|14.29|14.46|14.29|14.47|14.3|14.45|14.28|21
1641865500000|2022-01-11 01:45:00|14.45|14.28|14.43|14.26|14.46|14.29|14.43|14.26|27
1641865800000|2022-01-11 01:50:00|14.42|14.25|14.43|14.26|14.43|14.26|14.41|14.24|22
1641866100000|2022-01-11 01:55:00|14.44|14.27|14.47|14.3|14.47|14.3|14.43|14.26|28
1641866400000|2022-01-11 02:00:00|14.48|14.31|14.5|14.33|14.51|14.34|14.48|14.31|13
1641866700000|2022-01-11 02:05:00|14.51|14.34|14.53|14.36|14.54|14.37|14.5|14.33|21
1641867000000|2022-01-11 02:10:00|14.54|14.37|14.51|14.34|14.54|14.37|14.51|14.34|8
1641867300000|2022-01-11 02:15:00|14.52|14.35|14.56|14.39|14.57|14.4|14.52|14.35|21
1641867600000|2022-01-11 02:20:00|14.57|14.4|14.65|14.48|14.65|14.48|14.56|14.39|41
1641867900000|2022-01-11 02:25:00|14.66|14.49|14.64|14.47|14.67|14.5|14.63|14.46|19
1641868200000|2022-01-11 02:30:00|14.65|14.48|14.66|14.49|14.67|14.5|14.63|14.46|26
1641868500000|2022-01-11 02:35:00|14.65|14.48|14.62|14.45|14.65|14.48|14.61|14.44|30
1641868800000|2022-01-11 02:40:00|14.61|14.44|14.62|14.45|14.62|14.45|14.6|14.43|8
1641869100000|2022-01-11 02:45:00|14.63|14.46|14.65|14.48|14.66|14.49|14.63|14.46|27
1641869400000|2022-01-11 02:50:00|14.66|14.49|14.61|14.44|14.67|14.5|14.6|14.43|27
1641869700000|2022-01-11 02:55:00|14.6|14.43|14.58|14.41|14.6|14.43|14.58|14.41|19
1641870000000|2022-01-11 03:00:00|14.59|14.42|14.57|14.4|14.59|14.42|14.55|14.38|19
1641870300000|2022-01-11 03:05:00|14.56|14.39|14.56|14.39|14.57|14.4|14.55|14.38|7
1641870600000|2022-01-11 03:10:00|14.55|14.38|14.56|14.39|14.56|14.39|14.55|14.38|12
1641870900000|2022-01-11 03:15:00|14.57|14.4|14.6|14.43|14.6|14.43|14.57|14.4|28
1641871200000|2022-01-11 03:20:00|14.59|14.42|14.6|14.43|14.61|14.44|14.58|14.41|44
1641871500000|2022-01-11 03:25:00|14.61|14.44|14.61|14.44|14.62|14.45|14.61|14.44|3
1641871800000|2022-01-11 03:30:00|14.62|14.45|14.63|14.46|14.63|14.46|14.62|14.45|14
1641872100000|2022-01-11 03:35:00|14.62|14.45|14.59|14.42|14.63|14.46|14.59|14.42|12
1641872400000|2022-01-11 03:40:00|14.6|14.43|14.62|14.45|14.62|14.45|14.6|14.43|9
1641872700000|2022-01-11 03:45:00|14.61|14.44|14.62|14.45|14.63|14.46|14.61|14.44|8
1641873000000|2022-01-11 03:50:00|14.63|14.46|14.6|14.43|14.63|14.46|14.6|14.43|18
1641873300000|2022-01-11 03:55:00|14.59|14.42|14.64|14.47|14.64|14.47|14.59|14.42|26
1641873600000|2022-01-11 04:00:00|14.65|14.48|14.68|14.51|14.68|14.51|14.63|14.46|28
1641873900000|2022-01-11 04:05:00|14.67|14.5|14.62|14.45|14.68|14.51|14.62|14.45|18
1641874200000|2022-01-11 04:10:00|14.61|14.44|14.57|14.4|14.61|14.44|14.57|14.4|33
1641874500000|2022-01-11 04:15:00|14.58|14.41|14.56|14.39|14.58|14.41|14.56|14.39|25
1641874800000|2022-01-11 04:20:00|14.57|14.4|14.57|14.4|14.57|14.4|14.56|14.39|23
1641875100000|2022-01-11 04:25:00|14.56|14.39|14.57|14.4|14.57|14.4|14.56|14.39|8
1641875400000|2022-01-11 04:30:00|14.58|14.41|14.58|14.41|14.59|14.42|14.58|14.41|7
1641875700000|2022-01-11 04:35:00|14.57|14.4|14.56|14.39|14.59|14.42|14.56|14.39|26
1641876000000|2022-01-11 04:40:00|14.57|14.4|14.57|14.4|14.59|14.42|14.57|14.4|23
1641876300000|2022-01-11 04:45:00|14.56|14.39|14.52|14.35|14.57|14.4|14.52|14.35|23
1641876600000|2022-01-11 04:50:00|14.51|14.34|14.56|14.39|14.56|14.39|14.51|14.34|14
1641876900000|2022-01-11 04:55:00|14.57|14.4|14.55|14.38|14.57|14.4|14.55|14.38|13
1641877200000|2022-01-11 05:00:00|14.56|14.39|14.56|14.39|14.58|14.41|14.55|14.38|17
1641877500000|2022-01-11 05:05:00|14.55|14.38|14.53|14.36|14.55|14.38|14.53|14.36|19
1641877800000|2022-01-11 05:10:00|14.54|14.37|14.54|14.37|14.55|14.38|14.53|14.36|27
1641878100000|2022-01-11 05:15:00|14.53|14.36|14.51|14.34|14.54|14.37|14.51|14.34|23
1641878400000|2022-01-11 05:20:00|14.52|14.35|14.48|14.31|14.52|14.35|14.47|14.3|21
1641878700000|2022-01-11 05:25:00|14.49|14.32|14.49|14.32|14.5|14.33|14.48|14.31|35
1641879000000|2022-01-11 05:30:00|14.48|14.31|14.5|14.33|14.5|14.33|14.48|14.31|7
1641879300000|2022-01-11 05:35:00|14.51|14.34|14.52|14.35|14.52|14.35|14.5|14.33|6
1641879600000|2022-01-11 05:40:00|14.53|14.36|14.53|14.36|14.54|14.37|14.52|14.35|7
1641879900000|2022-01-11 05:45:00|14.52|14.35|14.52|14.35|14.53|14.36|14.52|14.35|7
1641880200000|2022-01-11 05:50:00|14.53|14.36|14.53|14.36|14.54|14.37|14.52|14.35|25
1641880500000|2022-01-11 05:55:00|14.52|14.35|14.51|14.34|14.53|14.36|14.51|14.34|10
1641880800000|2022-01-11 06:00:00|14.52|14.35|14.53|14.36|14.55|14.38|14.51|14.34|18
1641881100000|2022-01-11 06:05:00|14.54|14.37|14.54|14.37|14.54|14.37|14.53|14.36|29
1641881400000|2022-01-11 06:10:00|14.55|14.38|14.57|14.4|14.57|14.4|14.55|14.38|7
1641881700000|2022-01-11 06:15:00|14.58|14.41|14.54|14.37|14.58|14.41|14.54|14.37|21
1641882000000|2022-01-11 06:20:00|14.55|14.38|14.54|14.37|14.55|14.38|14.53|14.36|46
1641882300000|2022-01-11 06:25:00|14.55|14.38|14.51|14.34|14.55|14.38|14.51|14.34|15
1641882600000|2022-01-11 06:30:00|14.52|14.35|14.52|14.35|14.53|14.36|14.51|14.34|7
1641882900000|2022-01-11 06:35:00|14.53|14.36|14.52|14.35|14.54|14.37|14.51|14.34|30
1641883200000|2022-01-11 06:40:00|14.53|14.36|14.49|14.32|14.53|14.36|14.49|14.32|11
1641883500000|2022-01-11 06:45:00|14.5|14.33|14.5|14.33|14.51|14.34|14.49|14.32|17
1641883800000|2022-01-11 06:50:00|14.49|14.32|14.46|14.29|14.5|14.33|14.46|14.29|20
1641884100000|2022-01-11 06:55:00|14.47|14.3|14.5|14.33|14.5|14.33|14.46|14.29|30
1641884400000|2022-01-11 07:00:00|14.51|14.34|14.51|14.34|14.52|14.35|14.51|14.34|21
1641884700000|2022-01-11 07:05:00|14.5|14.33|14.52|14.35|14.52|14.35|14.49|14.32|29
1641885000000|2022-01-11 07:10:00|14.51|14.34|14.51|14.34|14.52|14.35|14.5|14.33|17
1641885300000|2022-01-11 07:15:00|14.52|14.35|14.54|14.37|14.54|14.37|14.51|14.34|27
1641885600000|2022-01-11 07:20:00|14.53|14.36|14.53|14.36|14.54|14.37|14.52|14.35|11
1641885900000|2022-01-11 07:25:00|14.52|14.35|14.51|14.34|14.53|14.36|14.51|14.34|24
1641886200000|2022-01-11 07:30:00|14.52|14.35|14.51|14.34|14.52|14.35|14.5|14.33|22
1641886500000|2022-01-11 07:35:00|14.5|14.33|14.46|14.29|14.51|14.34|14.46|14.29|17
1641886800000|2022-01-11 07:40:00|14.47|14.3|14.47|14.3|14.48|14.31|14.46|14.29|13
1641887100000|2022-01-11 07:45:00|14.48|14.31|14.48|14.31|14.49|14.32|14.47|14.3|5
1641887400000|2022-01-11 07:50:00|14.49|14.32|14.49|14.32|14.49|14.32|14.48|14.31|13
1641887700000|2022-01-11 07:55:00|14.5|14.33|14.53|14.36|14.54|14.37|14.5|14.33|22
1641888000000|2022-01-11 08:00:00|14.54|14.37|14.58|14.41|14.58|14.41|14.53|14.36|29
1641888300000|2022-01-11 08:05:00|14.57|14.4|14.58|14.41|14.59|14.42|14.57|14.4|28
1641888600000|2022-01-11 08:10:00|14.57|14.4|14.6|14.43|14.6|14.43|14.57|14.4|10
1641888900000|2022-01-11 08:15:00|14.59|14.42|14.58|14.41|14.6|14.43|14.58|14.41|12
1641889200000|2022-01-11 08:20:00|14.59|14.42|14.65|14.48|14.68|14.51|14.58|14.41|44
1641889500000|2022-01-11 08:25:00|14.64|14.47|14.57|14.4|14.65|14.48|14.57|14.4|50
1641889800000|2022-01-11 08:30:00|14.56|14.39|14.5|14.33|14.57|14.4|14.5|14.33|39
1641890100000|2022-01-11 08:35:00|14.51|14.34|14.51|14.34|14.53|14.36|14.5|14.33|23
1641890400000|2022-01-11 08:40:00|14.52|14.35|14.48|14.31|14.52|14.35|14.47|14.3|52
1641890700000|2022-01-11 08:45:00|14.49|14.32|14.49|14.32|14.5|14.33|14.47|14.3|31
1641891000000|2022-01-11 08:50:00|14.5|14.33|14.5|14.33|14.52|14.35|14.49|14.32|33
1641891300000|2022-01-11 08:55:00|14.49|14.32|14.51|14.34|14.52|14.35|14.49|14.32|7
1641891600000|2022-01-11 09:00:00|14.52|14.35|14.53|14.36|14.54|14.37|14.52|14.35|10
1641891900000|2022-01-11 09:05:00|14.54|14.37|14.47|14.3|14.54|14.37|14.47|14.3|18
1641892200000|2022-01-11 09:10:00|14.46|14.29|14.47|14.3|14.48|14.31|14.45|14.28|18
1641892500000|2022-01-11 09:15:00|14.48|14.31|14.49|14.32|14.49|14.32|14.47|14.3|20
1641892800000|2022-01-11 09:20:00|14.48|14.31|14.51|14.34|14.51|14.34|14.48|14.31|10
1641893100000|2022-01-11 09:25:00|14.5|14.33|14.5|14.33|14.51|14.34|14.5|14.33|7
1641893400000|2022-01-11 09:30:00|14.51|14.34|14.53|14.36|14.53|14.36|14.51|14.34|5
1641893700000|2022-01-11 09:35:00|14.52|14.35|14.54|14.37|14.55|14.38|14.52|14.35|15
1641894000000|2022-01-11 09:40:00|14.53|14.36|14.55|14.38|14.56|14.39|14.53|14.36|13
1641894300000|2022-01-11 09:45:00|14.54|14.37|14.56|14.39|14.56|14.39|14.54|14.37|3
1641894600000|2022-01-11 09:50:00|14.55|14.38|14.51|14.34|14.55|14.38|14.51|14.34|13
1641894900000|2022-01-11 09:55:00|14.5|14.33|14.49|14.32|14.51|14.34|14.48|14.31|14
1641895200000|2022-01-11 10:00:00|14.5|14.33|14.5|14.33|14.52|14.35|14.49|14.32|21
1641895500000|2022-01-11 10:05:00|14.49|14.32|14.5|14.33|14.52|14.35|14.49|14.32|12
1641895800000|2022-01-11 10:10:00|14.49|14.32|14.48|14.31|14.5|14.33|14.48|14.31|18
1641896100000|2022-01-11 10:15:00|14.47|14.3|14.45|14.28|14.48|14.31|14.43|14.26|33
1641896400000|2022-01-11 10:20:00|14.44|14.27|14.42|14.25|14.46|14.29|14.42|14.25|17
1641896700000|2022-01-11 10:25:00|14.43|14.26|14.44|14.27|14.45|14.28|14.41|14.24|22
1641897000000|2022-01-11 10:30:00|14.43|14.26|14.44|14.27|14.46|14.29|14.43|14.26|22
1641897300000|2022-01-11 10:35:00|14.45|14.28|14.45|14.28|14.47|14.3|14.44|14.27|13
1641897600000|2022-01-11 10:40:00|14.44|14.27|14.46|14.29|14.46|14.29|14.43|14.26|9
1641897900000|2022-01-11 10:45:00|14.47|14.3|14.43|14.26|14.47|14.3|14.43|14.26|15
1641898200000|2022-01-11 10:50:00|14.44|14.27|14.45|14.28|14.45|14.28|14.44|14.27|10
1641898500000|2022-01-11 10:55:00|14.44|14.27|14.39|14.22|14.45|14.28|14.39|14.22|22
1641898800000|2022-01-11 11:00:00|14.4|14.23|14.44|14.27|14.47|14.3|14.39|14.22|38
1641899100000|2022-01-11 11:05:00|14.45|14.28|14.47|14.3|14.48|14.31|14.45|14.28|19
1641899400000|2022-01-11 11:10:00|14.48|14.31|14.48|14.31|14.5|14.33|14.48|14.31|21
1641899700000|2022-01-11 11:15:00|14.49|14.32|14.5|14.33|14.51|14.34|14.48|14.31|22
1641900000000|2022-01-11 11:20:00|14.51|14.34|14.63|14.46|14.63|14.46|14.5|14.33|29
1641900300000|2022-01-11 11:25:00|14.64|14.47|15.35|15.18|15.35|15.18|14.63|14.46|192
1641900600000|2022-01-11 11:30:00|15.34|15.17|16.11|15.94|16.16|15.99|15.34|15.17|316
1641900900000|2022-01-11 11:35:00|16.13|15.96|16.09|15.92|16.3|16.13|15.93|15.76|283
1641901200000|2022-01-11 11:40:00|16.08|15.91|16.07|15.9|16.2|16.03|15.86|15.69|212
1641901500000|2022-01-11 11:45:00|16.08|15.91|16.5|16.33|16.5|16.33|16.07|15.9|286
1641901800000|2022-01-11 11:50:00|16.49|16.32|16.43|16.26|16.73|16.56|16.38|16.21|243
1641902100000|2022-01-11 11:55:00|16.42|16.25|16.11|15.94|16.52|16.35|16.07|15.9|161
1641902400000|2022-01-11 12:00:00|16.12|15.95|15.95|15.78|16.12|15.95|15.95|15.78|175
1641902700000|2022-01-11 12:05:00|15.96|15.79|15.88|15.71|16.02|15.85|15.86|15.69|137
1641903000000|2022-01-11 12:10:00|15.87|15.7|15.82|15.65|15.92|15.75|15.73|15.56|188
1641903300000|2022-01-11 12:15:00|15.81|15.64|15.72|15.55|15.82|15.65|15.64|15.47|147
1641903600000|2022-01-11 12:20:00|15.71|15.54|15.72|15.55|15.8|15.63|15.65|15.48|97
1641903900000|2022-01-11 12:25:00|15.71|15.54|15.81|15.64|15.92|15.75|15.68|15.51|122
1641904200000|2022-01-11 12:30:00|15.82|15.65|15.73|15.56|15.82|15.65|15.67|15.5|91
1641904500000|2022-01-11 12:35:00|15.74|15.57|15.74|15.57|15.83|15.66|15.7|15.53|129
1641904800000|2022-01-11 12:40:00|15.75|15.58|15.79|15.62|15.84|15.67|15.73|15.56|71
1641905100000|2022-01-11 12:45:00|15.8|15.63|15.72|15.55|15.82|15.65|15.68|15.51|79
1641905400000|2022-01-11 12:50:00|15.73|15.56|15.58|15.41|15.73|15.56|15.51|15.34|103
1641905700000|2022-01-11 12:55:00|15.57|15.4|15.57|15.4|15.61|15.44|15.51|15.34|77
1641906000000|2022-01-11 13:00:00|15.58|15.41|15.61|15.44|15.63|15.46|15.52|15.35|80
1641906300000|2022-01-11 13:05:00|15.62|15.45|15.49|15.32|15.66|15.49|15.47|15.3|75
1641906600000|2022-01-11 13:10:00|15.48|15.31|15.46|15.29|15.5|15.33|15.39|15.22|92
1641906900000|2022-01-11 13:15:00|15.45|15.28|15.42|15.25|15.48|15.31|15.4|15.23|60
1641907200000|2022-01-11 13:20:00|15.43|15.26|15.39|15.22|15.43|15.26|15.34|15.17|43
1641907500000|2022-01-11 13:25:00|15.4|15.23|15.3|15.13|15.42|15.25|15.22|15.05|142
1641907800000|2022-01-11 13:30:00|15.31|15.14|15.34|15.17|15.36|15.19|15.3|15.13|77
1641908100000|2022-01-11 13:35:00|15.35|15.18|15.27|15.1|15.38|15.21|15.23|15.06|88
1641908400000|2022-01-11 13:40:00|15.28|15.11|15.2|15.03|15.32|15.15|15.18|15.01|76
1641908700000|2022-01-11 13:45:00|15.21|15.04|15.32|15.15|15.32|15.15|15.21|15.04|66
1641909000000|2022-01-11 13:50:00|15.33|15.16|15.35|15.18|15.38|15.21|15.29|15.12|60
1641909300000|2022-01-11 13:55:00|15.36|15.19|15.32|15.15|15.36|15.19|15.31|15.14|77
1641909600000|2022-01-11 14:00:00|15.31|15.14|15.26|15.09|15.36|15.19|15.26|15.09|48
1641909900000|2022-01-11 14:05:00|15.27|15.1|15.27|15.1|15.29|15.12|15.24|15.07|65
1641910200000|2022-01-11 14:10:00|15.28|15.11|15.06|14.89|15.28|15.11|14.92|14.75|167
1641910500000|2022-01-11 14:15:00|15.05|14.88|15.04|14.87|15.07|14.9|15.01|14.84|84
1641910800000|2022-01-11 14:20:00|15.05|14.88|15|14.83|15.05|14.88|14.96|14.79|82
1641911100000|2022-01-11 14:25:00|14.99|14.82|14.89|14.72|15|14.83|14.89|14.72|99
1641911400000|2022-01-11 14:30:00|14.9|14.73|14.93|14.76|14.99|14.82|14.89|14.72|82
1641911700000|2022-01-11 14:35:00|14.94|14.77|15.04|14.87|15.09|14.92|14.94|14.77|91
1641912000000|2022-01-11 14:40:00|15.03|14.86|15|14.83|15.05|14.88|14.97|14.8|64
1641912300000|2022-01-11 14:45:00|15.01|14.84|15.04|14.87|15.1|14.93|15|14.83|60
1641912600000|2022-01-11 14:50:00|15.03|14.86|15.04|14.87|15.11|14.94|15.02|14.85|69
1641912900000|2022-01-11 14:55:00|15.03|14.86|15.08|14.91|15.1|14.93|14.99|14.82|62
1641913200000|2022-01-11 15:00:00|15.07|14.9|15.18|15.01|15.18|15.01|15.07|14.9|78
1641913500000|2022-01-11 15:05:00|15.17|15|15.12|14.95|15.22|15.05|15.12|14.95|62
1641913800000|2022-01-11 15:10:00|15.13|14.96|15.18|15.01|15.2|15.03|15.13|14.96|50
1641914100000|2022-01-11 15:15:00|15.19|15.02|15.13|14.96|15.19|15.02|15.08|14.91|53
1641914400000|2022-01-11 15:20:00|15.14|14.97|15.12|14.95|15.15|14.98|15.12|14.95|33
1641914700000|2022-01-11 15:25:00|15.13|14.96|15.13|14.96|15.15|14.98|15.11|14.94|43
1641915000000|2022-01-11 15:30:00|15.14|14.97|15.01|14.84|15.2|15.03|15.01|14.84|78
1641915300000|2022-01-11 15:35:00|15.02|14.85|15.06|14.89|15.08|14.91|15.01|14.84|79
1641915600000|2022-01-11 15:40:00|15.05|14.88|15|14.83|15.07|14.9|14.98|14.81|82
1641915900000|2022-01-11 15:45:00|14.99|14.82|15.03|14.86|15.06|14.89|14.99|14.82|49
1641916200000|2022-01-11 15:50:00|15.02|14.85|15.09|14.92|15.09|14.92|15.02|14.85|52
1641916500000|2022-01-11 15:55:00|15.08|14.91|15.12|14.95|15.13|14.96|15.08|14.91|35
1641916800000|2022-01-11 16:00:00|15.13|14.96|15.16|14.99|15.21|15.04|15.1|14.93|82
1641917100000|2022-01-11 16:05:00|15.15|14.98|15.16|14.99|15.19|15.02|15.15|14.98|76
1641917400000|2022-01-11 16:10:00|15.17|15|15.17|15|15.2|15.03|15.15|14.98|39
1641917700000|2022-01-11 16:15:00|15.18|15.01|15.25|15.08|15.27|15.1|15.17|15|86
1641918000000|2022-01-11 16:20:00|15.26|15.09|15.25|15.08|15.28|15.11|15.23|15.06|41
1641918300000|2022-01-11 16:25:00|15.26|15.09|15.26|15.09|15.27|15.1|15.25|15.08|49
1641918600000|2022-01-11 16:30:00|15.27|15.1|15.28|15.11|15.32|15.15|15.26|15.09|38
1641918900000|2022-01-11 16:35:00|15.29|15.12|15.36|15.19|15.37|15.2|15.28|15.11|62
1641919200000|2022-01-11 16:40:00|15.37|15.2|15.38|15.21|15.4|15.23|15.36|15.19|46
1641919500000|2022-01-11 16:45:00|15.39|15.22|15.26|15.09|15.39|15.22|15.24|15.07|90
1641919800000|2022-01-11 16:50:00|15.27|15.1|15.25|15.08|15.31|15.14|15.25|15.08|27
1641920100000|2022-01-11 16:55:00|15.26|15.09|15.24|15.07|15.26|15.09|15.21|15.04|47
1641920400000|2022-01-11 17:00:00|15.25|15.08|15.28|15.11|15.3|15.13|15.24|15.07|36
1641920700000|2022-01-11 17:05:00|15.27|15.1|15.33|15.16|15.33|15.16|15.26|15.09|49
1641921000000|2022-01-11 17:10:00|15.32|15.15|15.35|15.18|15.37|15.2|15.32|15.15|36
1641921300000|2022-01-11 17:15:00|15.36|15.19|15.28|15.11|15.37|15.2|15.27|15.1|37
1641921600000|2022-01-11 17:20:00|15.27|15.1|15.1|14.93|15.28|15.11|15.05|14.88|127
1641921900000|2022-01-11 17:25:00|15.09|14.92|15.08|14.91|15.11|14.94|15.02|14.85|100
1641922200000|2022-01-11 17:30:00|15.07|14.9|15.17|15|15.18|15.01|15.07|14.9|51
1641922500000|2022-01-11 17:35:00|15.18|15.01|15.17|15|15.19|15.02|15.15|14.98|20
1641922800000|2022-01-11 17:40:00|15.18|15.01|15.2|15.03|15.2|15.03|15.14|14.97|35
1641923100000|2022-01-11 17:45:00|15.21|15.04|15.2|15.03|15.21|15.04|15.18|15.01|40
1641923400000|2022-01-11 17:50:00|15.19|15.02|15.23|15.06|15.24|15.07|15.18|15.01|19
1641923700000|2022-01-11 17:55:00|15.22|15.05|15.22|15.05|15.23|15.06|15.21|15.04|23
1641924000000|2022-01-11 18:00:00|15.23|15.06|15.21|15.04|15.23|15.06|15.17|15|37
1641924300000|2022-01-11 18:05:00|15.2|15.03|15.21|15.04|15.22|15.05|15.17|15|30
1641924600000|2022-01-11 18:10:00|15.22|15.05|15.24|15.07|15.25|15.08|15.21|15.04|21
1641924900000|2022-01-11 18:15:00|15.23|15.06|15.27|15.1|15.27|15.1|15.22|15.05|29
1641925200000|2022-01-11 18:20:00|15.28|15.11|15.28|15.11|15.3|15.13|15.27|15.1|11
1641925500000|2022-01-11 18:25:00|15.27|15.1|15.29|15.12|15.31|15.14|15.27|15.1|27
1641925800000|2022-01-11 18:30:00|15.28|15.11|15.28|15.11|15.31|15.14|15.28|15.11|33
1641926100000|2022-01-11 18:35:00|15.29|15.12|15.32|15.15|15.33|15.16|15.28|15.11|50
1641926400000|2022-01-11 18:40:00|15.31|15.14|15.32|15.15|15.33|15.16|15.3|15.13|28
1641926700000|2022-01-11 18:45:00|15.33|15.16|15.26|15.09|15.33|15.16|15.25|15.08|26
1641927000000|2022-01-11 18:50:00|15.27|15.1|15.25|15.08|15.27|15.1|15.25|15.08|11
1641927300000|2022-01-11 18:55:00|15.24|15.07|15.26|15.09|15.26|15.09|15.21|15.04|21
1641927600000|2022-01-11 19:00:00|15.27|15.1|15.21|15.04|15.27|15.1|15.19|15.02|39
1641927900000|2022-01-11 19:05:00|15.22|15.05|15.23|15.06|15.26|15.09|15.21|15.04|32
1641928200000|2022-01-11 19:10:00|15.24|15.07|15.27|15.1|15.27|15.1|15.23|15.06|24
1641928500000|2022-01-11 19:15:00|15.28|15.11|15.32|15.15|15.32|15.15|15.28|15.11|13
1641928800000|2022-01-11 19:20:00|15.31|15.14|15.29|15.12|15.32|15.15|15.28|15.11|23
1641929100000|2022-01-11 19:25:00|15.28|15.11|15.22|15.05|15.28|15.11|15.22|15.05|49
1641929400000|2022-01-11 19:30:00|15.21|15.04|15.22|15.05|15.23|15.06|15.19|15.02|36
1641929700000|2022-01-11 19:35:00|15.23|15.06|15.26|15.09|15.27|15.1|15.21|15.04|40
1641930000000|2022-01-11 19:40:00|15.27|15.1|15.25|15.08|15.27|15.1|15.25|15.08|9
1641930300000|2022-01-11 19:45:00|15.26|15.09|15.27|15.1|15.27|15.1|15.26|15.09|26
1641930600000|2022-01-11 19:50:00|15.28|15.11|15.3|15.13|15.32|15.15|15.27|15.1|29
1641930900000|2022-01-11 19:55:00|15.31|15.14|15.29|15.12|15.31|15.14|15.29|15.12|13
1641931200000|2022-01-11 20:00:00|15.3|15.13|15.29|15.12|15.31|15.14|15.29|15.12|12
1641931500000|2022-01-11 20:05:00|15.28|15.11|15.23|15.06|15.31|15.14|15.23|15.06|24
1641931800000|2022-01-11 20:10:00|15.24|15.07|15.24|15.07|15.24|15.07|15.21|15.04|15
1641932100000|2022-01-11 20:15:00|15.23|15.06|15.27|15.1|15.28|15.11|15.23|15.06|25
1641932400000|2022-01-11 20:20:00|15.28|15.11|15.28|15.11|15.31|15.14|15.27|15.1|25
1641932700000|2022-01-11 20:25:00|15.29|15.12|15.3|15.13|15.32|15.15|15.28|15.11|24
1641933000000|2022-01-11 20:30:00|15.31|15.14|15.29|15.12|15.32|15.15|15.28|15.11|19
1641933300000|2022-01-11 20:35:00|15.28|15.11|15.26|15.09|15.3|15.13|15.26|15.09|37
1641933600000|2022-01-11 20:40:00|15.27|15.1|15.29|15.12|15.29|15.12|15.26|15.09|21
1641933900000|2022-01-11 20:45:00|15.3|15.13|15.31|15.14|15.33|15.16|15.3|15.13|14
1641934200000|2022-01-11 20:50:00|15.3|15.13|15.28|15.11|15.31|15.14|15.25|15.08|21
1641934500000|2022-01-11 20:55:00|15.29|15.12|15.3|15.13|15.31|15.14|15.26|15.09|16
1641934800000|2022-01-11 21:00:00|15.31|15.14|15.32|15.15|15.32|15.15|15.29|15.12|30
1641935100000|2022-01-11 21:05:00|15.33|15.16|15.31|15.14|15.33|15.16|15.3|15.13|21
1641935400000|2022-01-11 21:10:00|15.32|15.15|15.28|15.11|15.33|15.16|15.28|15.11|19
1641935700000|2022-01-11 21:15:00|15.27|15.1|15.31|15.14|15.31|15.14|15.27|15.1|27
1641936000000|2022-01-11 21:20:00|15.3|15.13|15.28|15.11|15.32|15.15|15.28|15.11|17
1641936300000|2022-01-11 21:25:00|15.29|15.12|15.28|15.11|15.29|15.12|15.27|15.1|14
1641936600000|2022-01-11 21:30:00|15.27|15.1|15.29|15.12|15.29|15.12|15.27|15.1|7
1641936900000|2022-01-11 21:35:00|15.28|15.11|15.34|15.17|15.34|15.17|15.28|15.11|17
1641937200000|2022-01-11 21:40:00|15.33|15.16|15.36|15.19|15.38|15.21|15.33|15.16|28
1641937500000|2022-01-11 21:45:00|15.37|15.2|15.34|15.17|15.37|15.2|15.3|15.13|29
1641937800000|2022-01-11 21:50:00|15.33|15.16|15.31|15.14|15.35|15.18|15.31|15.14|27
1641938100000|2022-01-11 21:55:00|15.32|15.15|15.33|15.16|15.35|15.18|15.31|15.14|26
1641938400000|2022-01-11 22:00:00|15.34|15.17|15.35|15.18|15.37|15.2|15.34|15.17|22
1641938700000|2022-01-11 22:05:00|15.36|15.19|15.38|15.21|15.38|15.21|15.35|15.18|13
1641939000000|2022-01-11 22:10:00|15.39|15.22|15.33|15.16|15.46|15.29|15.32|15.15|44
1641939300000|2022-01-11 22:15:00|15.32|15.15|15.3|15.13|15.33|15.16|15.29|15.12|13
1641939600000|2022-01-11 22:20:00|15.31|15.14|15.24|15.07|15.31|15.14|15.24|15.07|22
1641939900000|2022-01-11 22:25:00|15.23|15.06|15.25|15.08|15.26|15.09|15.22|15.05|51
1641940200000|2022-01-11 22:30:00|15.24|15.07|15.25|15.08|15.25|15.08|15.24|15.07|14
1641940500000|2022-01-11 22:35:00|15.26|15.09|15.25|15.08|15.26|15.09|15.25|15.08|2
1641940800000|2022-01-11 22:40:00|15.26|15.09|15.27|15.1|15.27|15.1|15.25|15.08|6
1641941100000|2022-01-11 22:45:00|15.26|15.09|15.27|15.1|15.27|15.1|15.26|15.09|8
1641941400000|2022-01-11 22:50:00|15.28|15.11|15.27|15.1|15.28|15.11|15.27|15.1|6
1641941700000|2022-01-11 22:55:00|15.28|15.11|15.28|15.11|15.29|15.12|15.27|15.1|7
1641942000000|2022-01-11 23:00:00|15.29|15.12|15.35|15.18|15.37|15.2|15.29|15.12|33
1641942300000|2022-01-11 23:05:00|15.36|15.19|15.39|15.22|15.39|15.22|15.35|15.18|26
1641942600000|2022-01-11 23:10:00|15.4|15.23|15.43|15.26|15.43|15.26|15.4|15.23|42
1641942900000|2022-01-11 23:15:00|15.42|15.25|15.37|15.2|15.42|15.25|15.37|15.2|24
1641943200000|2022-01-11 23:20:00|15.38|15.21|15.39|15.22|15.39|15.22|15.36|15.19|36
1641943500000|2022-01-11 23:25:00|15.38|15.21|15.39|15.22|15.4|15.23|15.38|15.21|34
1641943800000|2022-01-11 23:30:00|15.4|15.23|15.37|15.2|15.4|15.23|15.36|15.19|18
1641944100000|2022-01-11 23:35:00|15.38|15.21|15.46|15.29|15.47|15.3|15.37|15.2|53
1641944400000|2022-01-11 23:40:00|15.45|15.28|15.44|15.27|15.46|15.29|15.43|15.26|32
1641944700000|2022-01-11 23:45:00|15.45|15.28|15.43|15.26|15.47|15.3|15.43|15.26|35
1641945000000|2022-01-11 23:50:00|15.42|15.25|15.43|15.26|15.43|15.26|15.41|15.24|16
1641945300000|2022-01-11 23:55:00|15.44|15.27|15.46|15.29|15.47|15.3|15.43|15.26|33
1641945600000|2022-01-12 00:00:00|15.47|15.3|15.58|15.41|15.58|15.41|15.45|15.28|54
1641945900000|2022-01-12 00:05:00|15.59|15.42|15.54|15.37|15.61|15.44|15.47|15.3|78
1641946200000|2022-01-12 00:10:00|15.55|15.38|15.56|15.39|15.58|15.41|15.53|15.36|68
1641946500000|2022-01-12 00:15:00|15.57|15.4|15.47|15.3|15.59|15.42|15.46|15.29|63
1641946800000|2022-01-12 00:20:00|15.46|15.29|15.43|15.26|15.47|15.3|15.41|15.24|30
1641947100000|2022-01-12 00:25:00|15.44|15.27|15.47|15.3|15.48|15.31|15.43|15.26|46
1641947400000|2022-01-12 00:30:00|15.46|15.29|15.39|15.22|15.47|15.3|15.39|15.22|40
1641947700000|2022-01-12 00:35:00|15.4|15.23|15.41|15.24|15.41|15.24|15.37|15.2|42
1641948000000|2022-01-12 00:40:00|15.4|15.23|15.39|15.22|15.41|15.24|15.39|15.22|20
1641948300000|2022-01-12 00:45:00|15.38|15.21|15.51|15.34|15.53|15.36|15.38|15.21|45
1641948600000|2022-01-12 00:50:00|15.5|15.33|15.48|15.31|15.5|15.33|15.45|15.28|23
1641948900000|2022-01-12 00:55:00|15.49|15.32|15.46|15.29|15.49|15.32|15.46|15.29|34
1641949200000|2022-01-12 01:00:00|15.45|15.28|15.47|15.3|15.48|15.31|15.44|15.27|31
1641949500000|2022-01-12 01:05:00|15.48|15.31|15.4|15.23|15.48|15.31|15.36|15.19|37
1641949800000|2022-01-12 01:10:00|15.41|15.24|15.37|15.2|15.42|15.25|15.37|15.2|17
1641950100000|2022-01-12 01:15:00|15.38|15.21|15.31|15.14|15.4|15.23|15.3|15.13|26
1641950400000|2022-01-12 01:20:00|15.32|15.15|15.32|15.15|15.33|15.16|15.28|15.11|41
1641950700000|2022-01-12 01:25:00|15.33|15.16|15.34|15.17|15.35|15.18|15.32|15.15|26
1641951000000|2022-01-12 01:30:00|15.35|15.18|15.38|15.21|15.39|15.22|15.35|15.18|42
1641951300000|2022-01-12 01:35:00|15.39|15.22|15.35|15.18|15.39|15.22|15.35|15.18|31
1641951600000|2022-01-12 01:40:00|15.36|15.19|15.36|15.19|15.37|15.2|15.34|15.17|13
1641951900000|2022-01-12 01:45:00|15.35|15.18|15.37|15.2|15.38|15.21|15.35|15.18|21
1641952200000|2022-01-12 01:50:00|15.38|15.21|15.38|15.21|15.39|15.22|15.37|15.2|17
1641952500000|2022-01-12 01:55:00|15.39|15.22|15.42|15.25|15.44|15.27|15.38|15.21|34
1641952800000|2022-01-12 02:00:00|15.41|15.24|15.4|15.23|15.42|15.25|15.4|15.23|12
1641953100000|2022-01-12 02:05:00|15.41|15.24|15.44|15.27|15.44|15.27|15.41|15.24|4
1641953400000|2022-01-12 02:10:00|15.43|15.26|15.38|15.21|15.44|15.27|15.38|15.21|8
1641953700000|2022-01-12 02:15:00|15.39|15.22|15.4|15.23|15.4|15.23|15.38|15.21|14
1641954000000|2022-01-12 02:20:00|15.41|15.24|15.38|15.21|15.42|15.25|15.38|15.21|20
1641954300000|2022-01-12 02:25:00|15.37|15.2|15.36|15.19|15.37|15.2|15.34|15.17|18
1641954600000|2022-01-12 02:30:00|15.37|15.2|15.34|15.17|15.38|15.21|15.32|15.15|30
1641954900000|2022-01-12 02:35:00|15.35|15.18|15.34|15.17|15.35|15.18|15.33|15.16|20
1641955200000|2022-01-12 02:40:00|15.33|15.16|15.33|15.16|15.36|15.19|15.33|15.16|29
1641955500000|2022-01-12 02:45:00|15.32|15.15|15.3|15.13|15.32|15.15|15.29|15.12|49
1641955800000|2022-01-12 02:50:00|15.31|15.14|15.32|15.15|15.33|15.16|15.31|15.14|22
1641956100000|2022-01-12 02:55:00|15.31|15.14|15.33|15.16|15.33|15.16|15.3|15.13|23
1641956400000|2022-01-12 03:00:00|15.32|15.15|15.34|15.17|15.35|15.18|15.32|15.15|13
1641956700000|2022-01-12 03:05:00|15.33|15.16|15.33|15.16|15.34|15.17|15.33|15.16|7
1641957000000|2022-01-12 03:10:00|15.34|15.17|15.36|15.19|15.38|15.21|15.33|15.16|21
1641957300000|2022-01-12 03:15:00|15.37|15.2|15.38|15.21|15.39|15.22|15.37|15.2|4
1641957600000|2022-01-12 03:20:00|15.39|15.22|15.36|15.19|15.4|15.23|15.35|15.18|20
1641957900000|2022-01-12 03:25:00|15.35|15.18|15.35|15.18|15.36|15.19|15.34|15.17|17
1641958200000|2022-01-12 03:30:00|15.36|15.19|15.4|15.23|15.4|15.23|15.35|15.18|29
1641958500000|2022-01-12 03:35:00|15.41|15.24|15.4|15.23|15.41|15.24|15.4|15.23|8
1641958800000|2022-01-12 03:40:00|15.39|15.22|15.38|15.21|15.39|15.22|15.38|15.21|2
1641959100000|2022-01-12 03:45:00|15.37|15.2|15.38|15.21|15.38|15.21|15.37|15.2|8
1641959400000|2022-01-12 03:50:00|15.39|15.22|15.41|15.24|15.42|15.25|15.38|15.21|21
1641959700000|2022-01-12 03:55:00|15.4|15.23|15.4|15.23|15.41|15.24|15.4|15.23|15
1641960000000|2022-01-12 04:00:00|15.41|15.24|15.41|15.24|15.42|15.25|15.4|15.23|11
1641960300000|2022-01-12 04:05:00|15.4|15.23|15.44|15.27|15.45|15.28|15.4|15.23|31
1641960600000|2022-01-12 04:10:00|15.43|15.26|15.4|15.23|15.44|15.27|15.39|15.22|12
1641960900000|2022-01-12 04:15:00|15.39|15.22|15.38|15.21|15.4|15.23|15.38|15.21|8
1641961200000|2022-01-12 04:20:00|15.37|15.2|15.39|15.22|15.39|15.22|15.37|15.2|11
1641961500000|2022-01-12 04:25:00|15.38|15.21|15.37|15.2|15.38|15.21|15.37|15.2|6
1641961800000|2022-01-12 04:30:00|15.38|15.21|15.35|15.18|15.38|15.21|15.35|15.18|12
1641962100000|2022-01-12 04:35:00|15.36|15.19|15.38|15.21|15.39|15.22|15.35|15.18|27
1641962400000|2022-01-12 04:40:00|15.39|15.22|15.4|15.23|15.4|15.23|15.38|15.21|12
1641962700000|2022-01-12 04:45:00|15.41|15.24|15.41|15.24|15.42|15.25|15.41|15.24|5
1641963000000|2022-01-12 04:50:00|15.42|15.25|15.39|15.22|15.42|15.25|15.38|15.21|16
1641963300000|2022-01-12 04:55:00|15.38|15.21|15.4|15.23|15.4|15.23|15.37|15.2|31
1641963600000|2022-01-12 05:00:00|15.39|15.22|15.37|15.2|15.4|15.23|15.37|15.2|13
1641963900000|2022-01-12 05:05:00|15.38|15.21|15.41|15.24|15.42|15.25|15.38|15.21|14
1641964200000|2022-01-12 05:10:00|15.42|15.25|15.39|15.22|15.43|15.26|15.39|15.22|38
1641964500000|2022-01-12 05:15:00|15.4|15.23|15.38|15.21|15.4|15.23|15.37|15.2|11
1641964800000|2022-01-12 05:20:00|15.39|15.22|15.39|15.22|15.39|15.22|15.38|15.21|7
1641965100000|2022-01-12 05:25:00|15.38|15.21|15.38|15.21|15.39|15.22|15.38|15.21|3
1641965400000|2022-01-12 05:30:00|15.37|15.2|15.36|15.19|15.38|15.21|15.36|15.19|12
1641965700000|2022-01-12 05:35:00|15.37|15.2|15.37|15.2|15.38|15.21|15.37|15.2|11
1641966000000|2022-01-12 05:40:00|15.38|15.21|15.38|15.21|15.39|15.22|15.37|15.2|37
1641966300000|2022-01-12 05:45:00|15.39|15.22|15.4|15.23|15.4|15.23|15.38|15.21|8
1641966600000|2022-01-12 05:50:00|15.39|15.22|15.39|15.22|15.4|15.23|15.38|15.21|41
1641966900000|2022-01-12 05:55:00|15.4|15.23|15.39|15.22|15.4|15.23|15.38|15.21|26
1641967200000|2022-01-12 06:00:00|15.4|15.23|15.41|15.24|15.42|15.25|15.39|15.22|42
1641967500000|2022-01-12 06:05:00|15.42|15.25|15.38|15.21|15.42|15.25|15.37|15.2|59
1641967800000|2022-01-12 06:10:00|15.39|15.22|15.42|15.25|15.42|15.25|15.38|15.21|16
1641968100000|2022-01-12 06:15:00|15.41|15.24|15.41|15.24|15.42|15.25|15.39|15.22|39
1641968400000|2022-01-12 06:20:00|15.4|15.23|15.39|15.22|15.4|15.23|15.39|15.22|10
1641968700000|2022-01-12 06:25:00|15.4|15.23|15.41|15.24|15.41|15.24|15.4|15.23|10
1641969000000|2022-01-12 06:30:00|15.4|15.23|15.47|15.3|15.49|15.32|15.4|15.23|37
1641969300000|2022-01-12 06:35:00|15.48|15.31|15.44|15.27|15.48|15.31|15.44|15.27|9
1641969600000|2022-01-12 06:40:00|15.45|15.28|15.44|15.27|15.45|15.28|15.44|15.27|16
1641969900000|2022-01-12 06:45:00|15.45|15.28|15.43|15.26|15.45|15.28|15.43|15.26|5
1641970200000|2022-01-12 06:50:00|15.42|15.25|15.38|15.21|15.42|15.25|15.38|15.21|11
1641970500000|2022-01-12 06:55:00|15.39|15.22|15.41|15.24|15.41|15.24|15.38|15.21|39
1641970800000|2022-01-12 07:00:00|15.4|15.23|15.4|15.23|15.41|15.24|15.4|15.23|13
1641971100000|2022-01-12 07:05:00|15.39|15.22|15.38|15.21|15.39|15.22|15.38|15.21|2
1641971400000|2022-01-12 07:10:00|15.37|15.2|15.36|15.19|15.39|15.22|15.36|15.19|28
1641971700000|2022-01-12 07:15:00|15.35|15.18|15.28|15.11|15.36|15.19|15.28|15.11|30
1641972000000|2022-01-12 07:20:00|15.27|15.1|15.26|15.09|15.28|15.11|15.22|15.05|40
1641972300000|2022-01-12 07:25:00|15.27|15.1|15.28|15.11|15.28|15.11|15.25|15.08|46
1641972600000|2022-01-12 07:30:00|15.27|15.1|15.27|15.1|15.3|15.13|15.27|15.1|35
1641972900000|2022-01-12 07:35:00|15.26|15.09|15.29|15.12|15.3|15.13|15.26|15.09|26
1641973200000|2022-01-12 07:40:00|15.3|15.13|15.29|15.12|15.3|15.13|15.29|15.12|18
1641973500000|2022-01-12 07:45:00|15.3|15.13|15.27|15.1|15.31|15.14|15.27|15.1|36
1641973800000|2022-01-12 07:50:00|15.28|15.11|15.26|15.09|15.28|15.11|15.26|15.09|11
1641974100000|2022-01-12 07:55:00|15.27|15.1|15.3|15.13|15.3|15.13|15.27|15.1|14
1641974400000|2022-01-12 08:00:00|15.29|15.12|15.3|15.13|15.31|15.14|15.28|15.11|48
1641974700000|2022-01-12 08:05:00|15.31|15.14|15.33|15.16|15.33|15.16|15.3|15.13|29
1641975000000|2022-01-12 08:10:00|15.34|15.17|15.39|15.22|15.39|15.22|15.32|15.15|33
1641975300000|2022-01-12 08:15:00|15.38|15.21|15.34|15.17|15.39|15.22|15.34|15.17|31
1641975600000|2022-01-12 08:20:00|15.35|15.18|15.36|15.19|15.37|15.2|15.33|15.16|32
1641975900000|2022-01-12 08:25:00|15.35|15.18|15.32|15.15|15.35|15.18|15.32|15.15|20
1641976200000|2022-01-12 08:30:00|15.33|15.16|15.35|15.18|15.36|15.19|15.32|15.15|25
1641976500000|2022-01-12 08:35:00|15.36|15.19|15.33|15.16|15.36|15.19|15.33|15.16|22
1641976800000|2022-01-12 08:40:00|15.34|15.17|15.4|15.23|15.42|15.25|15.33|15.16|38
1641977100000|2022-01-12 08:45:00|15.39|15.22|15.42|15.25|15.43|15.26|15.39|15.22|26
1641977400000|2022-01-12 08:50:00|15.43|15.26|15.45|15.28|15.47|15.3|15.42|15.25|55
1641977700000|2022-01-12 08:55:00|15.46|15.29|15.41|15.24|15.46|15.29|15.41|15.24|18
1641978000000|2022-01-12 09:00:00|15.4|15.23|15.45|15.28|15.46|15.29|15.39|15.22|34
1641978300000|2022-01-12 09:05:00|15.46|15.29|15.45|15.28|15.46|15.29|15.44|15.27|10
1641978600000|2022-01-12 09:10:00|15.44|15.27|15.41|15.24|15.45|15.28|15.4|15.23|26
1641978900000|2022-01-12 09:15:00|15.42|15.25|15.45|15.28|15.46|15.29|15.42|15.25|22
1641979200000|2022-01-12 09:20:00|15.46|15.29|15.51|15.34|15.55|15.38|15.46|15.29|45
1641979500000|2022-01-12 09:25:00|15.52|15.35|15.54|15.37|15.56|15.39|15.51|15.34|55
1641979800000|2022-01-12 09:30:00|15.53|15.36|15.48|15.31|15.54|15.37|15.48|15.31|30
1641980100000|2022-01-12 09:35:00|15.47|15.3|15.48|15.31|15.51|15.34|15.47|15.3|24
1641980400000|2022-01-12 09:40:00|15.49|15.32|15.48|15.31|15.49|15.32|15.48|15.31|18
1641980700000|2022-01-12 09:45:00|15.49|15.32|15.49|15.32|15.5|15.33|15.46|15.29|21
1641981000000|2022-01-12 09:50:00|15.5|15.33|15.51|15.34|15.51|15.34|15.48|15.31|18
1641981300000|2022-01-12 09:55:00|15.52|15.35|15.52|15.35|15.53|15.36|15.51|15.34|15
1641981600000|2022-01-12 10:00:00|15.51|15.34|15.52|15.35|15.53|15.36|15.49|15.32|38
1641981900000|2022-01-12 10:05:00|15.51|15.34|15.61|15.44|15.61|15.44|15.51|15.34|47
1641982200000|2022-01-12 10:10:00|15.6|15.43|15.57|15.4|15.6|15.43|15.54|15.37|22
1641982500000|2022-01-12 10:15:00|15.56|15.39|15.53|15.36|15.57|15.4|15.52|15.35|18
1641982800000|2022-01-12 10:20:00|15.52|15.35|15.53|15.36|15.54|15.37|15.5|15.33|21
1641983100000|2022-01-12 10:25:00|15.54|15.37|15.51|15.34|15.54|15.37|15.5|15.33|22
1641983400000|2022-01-12 10:30:00|15.5|15.33|15.48|15.31|15.52|15.35|15.48|15.31|19
1641983700000|2022-01-12 10:35:00|15.47|15.3|15.5|15.33|15.5|15.33|15.47|15.3|12
1641984000000|2022-01-12 10:40:00|15.49|15.32|15.48|15.31|15.5|15.33|15.47|15.3|16
1641984300000|2022-01-12 10:45:00|15.49|15.32|15.5|15.33|15.51|15.34|15.48|15.31|34
1641984600000|2022-01-12 10:50:00|15.49|15.32|15.49|15.32|15.49|15.32|15.47|15.3|17
1641984900000|2022-01-12 10:55:00|15.48|15.31|15.43|15.26|15.5|15.33|15.43|15.26|23
1641985200000|2022-01-12 11:00:00|15.44|15.27|15.46|15.29|15.47|15.3|15.42|15.25|39
1641985500000|2022-01-12 11:05:00|15.47|15.3|15.46|15.29|15.48|15.31|15.46|15.29|20
1641985800000|2022-01-12 11:10:00|15.47|15.3|15.47|15.3|15.47|15.3|15.45|15.28|13
1641986100000|2022-01-12 11:15:00|15.46|15.29|15.45|15.28|15.47|15.3|15.44|15.27|28
1641986400000|2022-01-12 11:20:00|15.44|15.27|15.47|15.3|15.47|15.3|15.44|15.27|26
1641986700000|2022-01-12 11:25:00|15.46|15.29|15.46|15.29|15.47|15.3|15.46|15.29|7
1641987000000|2022-01-12 11:30:00|15.45|15.28|15.42|15.25|15.46|15.29|15.42|15.25|28
1641987300000|2022-01-12 11:35:00|15.43|15.26|15.45|15.28|15.45|15.28|15.38|15.21|69
1641987600000|2022-01-12 11:40:00|15.46|15.29|15.65|15.48|15.93|15.76|15.46|15.29|161
1641987900000|2022-01-12 11:45:00|15.66|15.49|15.67|15.5|15.74|15.57|15.63|15.46|63
1641988200000|2022-01-12 11:50:00|15.66|15.49|15.65|15.48|15.68|15.51|15.61|15.44|88
1641988500000|2022-01-12 11:55:00|15.66|15.49|15.59|15.42|15.67|15.5|15.58|15.41|80
1641988800000|2022-01-12 12:00:00|15.58|15.41|15.66|15.49|15.66|15.49|15.56|15.39|43
1641989100000|2022-01-12 12:05:00|15.65|15.48|15.61|15.44|15.67|15.5|15.6|15.43|55
1641989400000|2022-01-12 12:10:00|15.62|15.45|15.61|15.44|15.64|15.47|15.6|15.43|32
1641989700000|2022-01-12 12:15:00|15.6|15.43|15.7|15.53|15.7|15.53|15.6|15.43|39
1641990000000|2022-01-12 12:20:00|15.69|15.52|15.72|15.55|15.73|15.56|15.69|15.52|38
1641990300000|2022-01-12 12:25:00|15.73|15.56|15.73|15.56|15.76|15.59|15.69|15.52|43
1641990600000|2022-01-12 12:30:00|15.74|15.57|15.76|15.59|15.78|15.61|15.71|15.54|41
1641990900000|2022-01-12 12:35:00|15.77|15.6|15.78|15.61|15.79|15.62|15.72|15.55|68
1641991200000|2022-01-12 12:40:00|15.77|15.6|15.73|15.56|15.78|15.61|15.73|15.56|31
1641991500000|2022-01-12 12:45:00|15.74|15.57|15.71|15.54|15.74|15.57|15.68|15.51|18
1641991800000|2022-01-12 12:50:00|15.72|15.55|15.73|15.56|15.73|15.56|15.7|15.53|12
1641992100000|2022-01-12 12:55:00|15.74|15.57|15.76|15.59|15.76|15.59|15.73|15.56|47
1641992400000|2022-01-12 13:00:00|15.75|15.58|15.8|15.63|15.8|15.63|15.73|15.56|40
1641992700000|2022-01-12 13:05:00|15.79|15.62|15.76|15.59|15.81|15.64|15.76|15.59|28
1641993000000|2022-01-12 13:10:00|15.77|15.6|15.72|15.55|15.78|15.61|15.72|15.55|26
1641993300000|2022-01-12 13:15:00|15.73|15.56|15.72|15.55|15.73|15.56|15.7|15.53|34
1641993600000|2022-01-12 13:20:00|15.73|15.56|15.74|15.57|15.77|15.6|15.72|15.55|52
1641993900000|2022-01-12 13:25:00|15.73|15.56|15.74|15.57|15.75|15.58|15.73|15.56|32
1641994200000|2022-01-12 13:30:00|15.73|15.56|15.82|15.65|15.9|15.73|15.73|15.56|100
1641994500000|2022-01-12 13:35:00|15.83|15.66|15.9|15.73|15.91|15.74|15.82|15.65|77
1641994800000|2022-01-12 13:40:00|15.91|15.74|15.94|15.77|15.99|15.82|15.91|15.74|93
1641995100000|2022-01-12 13:45:00|15.95|15.78|15.92|15.75|15.96|15.79|15.89|15.72|75
1641995400000|2022-01-12 13:50:00|15.91|15.74|15.98|15.81|15.98|15.81|15.9|15.73|46
1641995700000|2022-01-12 13:55:00|15.97|15.8|15.95|15.78|15.97|15.8|15.93|15.76|63
1641996000000|2022-01-12 14:00:00|15.94|15.77|15.87|15.7|15.95|15.78|15.87|15.7|68
1641996300000|2022-01-12 14:05:00|15.88|15.71|15.86|15.69|15.88|15.71|15.84|15.67|31
1641996600000|2022-01-12 14:10:00|15.87|15.7|15.83|15.66|15.87|15.7|15.82|15.65|23
1641996900000|2022-01-12 14:15:00|15.84|15.67|15.88|15.71|15.89|15.72|15.83|15.66|53
1641997200000|2022-01-12 14:20:00|15.89|15.72|15.85|15.68|15.9|15.73|15.85|15.68|23
1641997500000|2022-01-12 14:25:00|15.86|15.69|15.88|15.71|15.88|15.71|15.85|15.68|31
1641997800000|2022-01-12 14:30:00|15.87|15.7|15.91|15.74|15.92|15.75|15.87|15.7|43
1641998100000|2022-01-12 14:35:00|15.9|15.73|15.89|15.72|15.91|15.74|15.84|15.67|38
1641998400000|2022-01-12 14:40:00|15.88|15.71|15.84|15.67|15.88|15.71|15.84|15.67|29
1641998700000|2022-01-12 14:45:00|15.85|15.68|15.84|15.67|15.86|15.69|15.8|15.63|52
1641999000000|2022-01-12 14:50:00|15.85|15.68|15.91|15.74|15.92|15.75|15.85|15.68|25
1641999300000|2022-01-12 14:55:00|15.9|15.73|16.02|15.85|16.03|15.86|15.9|15.73|45
1641999600000|2022-01-12 15:00:00|16.03|15.86|15.95|15.78|16.03|15.86|15.92|15.75|61
1641999900000|2022-01-12 15:05:00|15.96|15.79|16.15|15.98|16.16|15.99|15.96|15.79|70
1642000200000|2022-01-12 15:10:00|16.14|15.97|16.21|16.04|16.3|16.13|16.08|15.91|93
1642000500000|2022-01-12 15:15:00|16.2|16.03|16.2|16.03|16.31|16.14|16.19|16.02|71
1642000800000|2022-01-12 15:20:00|16.19|16.02|16.24|16.07|16.27|16.1|16.17|16|76
1642001100000|2022-01-12 15:25:00|16.25|16.08|16.27|16.1|16.27|16.1|16.19|16.02|43
1642001400000|2022-01-12 15:30:00|16.28|16.11|16.21|16.04|16.36|16.19|16.19|16.02|76
1642001700000|2022-01-12 15:35:00|16.22|16.05|16.11|15.94|16.23|16.06|16.11|15.94|59
1642002000000|2022-01-12 15:40:00|16.12|15.95|16.12|15.95|16.15|15.98|16.05|15.88|57
1642002300000|2022-01-12 15:45:00|16.13|15.96|16.14|15.97|16.18|16.01|16.12|15.95|55
1642002600000|2022-01-12 15:50:00|16.15|15.98|16.15|15.98|16.17|16|16.13|15.96|41
1642002900000|2022-01-12 15:55:00|16.14|15.97|16.17|16|16.17|16|16.11|15.94|46
1642003200000|2022-01-12 16:00:00|16.16|15.99|16.22|16.05|16.26|16.09|16.16|15.99|57
1642003500000|2022-01-12 16:05:00|16.21|16.04|16.13|15.96|16.23|16.06|16.11|15.94|53
1642003800000|2022-01-12 16:10:00|16.14|15.97|16.11|15.94|16.16|15.99|16.11|15.94|32
1642004100000|2022-01-12 16:15:00|16.12|15.95|16.08|15.91|16.12|15.95|16.04|15.87|40
1642004400000|2022-01-12 16:20:00|16.07|15.9|16.08|15.91|16.1|15.93|16.06|15.89|38
1642004700000|2022-01-12 16:25:00|16.09|15.92|16.1|15.93|16.12|15.95|16.08|15.91|36
1642005000000|2022-01-12 16:30:00|16.11|15.94|16.12|15.95|16.16|15.99|16.1|15.93|44
1642005300000|2022-01-12 16:35:00|16.13|15.96|16.15|15.98|16.17|16|16.13|15.96|29
1642005600000|2022-01-12 16:40:00|16.16|15.99|16.16|15.99|16.19|16.02|16.14|15.97|51
1642005900000|2022-01-12 16:45:00|16.15|15.98|16.14|15.97|16.16|15.99|16.11|15.94|32
1642006200000|2022-01-12 16:50:00|16.13|15.96|16.15|15.98|16.15|15.98|16.12|15.95|25
1642006500000|2022-01-12 16:55:00|16.14|15.97|16.15|15.98|16.15|15.98|16.13|15.96|12
1642006800000|2022-01-12 17:00:00|16.14|15.97|16.14|15.97|16.15|15.98|16.12|15.95|39
1642007100000|2022-01-12 17:05:00|16.13|15.96|16.11|15.94|16.14|15.97|16.1|15.93|23
1642007400000|2022-01-12 17:10:00|16.12|15.95|16.12|15.95|16.12|15.95|16.1|15.93|21
1642007700000|2022-01-12 17:15:00|16.13|15.96|16.17|16|16.17|16|16.12|15.95|19
1642008000000|2022-01-12 17:20:00|16.18|16.01|16.17|16|16.19|16.02|16.17|16|14
1642008300000|2022-01-12 17:25:00|16.18|16.01|16.19|16.02|16.2|16.03|16.18|16.01|22
1642008600000|2022-01-12 17:30:00|16.2|16.03|16.18|16.01|16.2|16.03|16.17|16|27
1642008900000|2022-01-12 17:35:00|16.19|16.02|16.13|15.96|16.21|16.04|16.13|15.96|41
1642009200000|2022-01-12 17:40:00|16.14|15.97|16.13|15.96|16.14|15.97|16.12|15.95|32
1642009500000|2022-01-12 17:45:00|16.14|15.97|16.15|15.98|16.15|15.98|16.13|15.96|12
1642009800000|2022-01-12 17:50:00|16.16|15.99|16.16|15.99|16.17|16|16.15|15.98|5
1642010100000|2022-01-12 17:55:00|16.15|15.98|16.17|16|16.18|16.01|16.15|15.98|23
1642010400000|2022-01-12 18:00:00|16.18|16.01|16.15|15.98|16.18|16.01|16.14|15.97|46
1642010700000|2022-01-12 18:05:00|16.16|15.99|16.16|15.99|16.18|16.01|16.15|15.98|29
1642011000000|2022-01-12 18:10:00|16.15|15.98|16.11|15.94|16.16|15.99|16.11|15.94|25
1642011300000|2022-01-12 18:15:00|16.1|15.93|16.13|15.96|16.13|15.96|16.1|15.93|26
1642011600000|2022-01-12 18:20:00|16.14|15.97|16.15|15.98|16.15|15.98|16.1|15.93|20
1642011900000|2022-01-12 18:25:00|16.16|15.99|16.17|16|16.19|16.02|16.16|15.99|24
1642012200000|2022-01-12 18:30:00|16.18|16.01|16.16|15.99|16.19|16.02|16.16|15.99|33
1642012500000|2022-01-12 18:35:00|16.15|15.98|16.17|16|16.17|16|16.14|15.97|13
1642012800000|2022-01-12 18:40:00|16.18|16.01|16.17|16|16.18|16.01|16.16|15.99|14
1642013100000|2022-01-12 18:45:00|16.16|15.99|16.22|16.05|16.24|16.07|16.16|15.99|41
1642013400000|2022-01-12 18:50:00|16.21|16.04|16.18|16.01|16.21|16.04|16.17|16|48
1642013700000|2022-01-12 18:55:00|16.17|16|16.16|15.99|16.18|16.01|16.15|15.98|26
1642014000000|2022-01-12 19:00:00|16.15|15.98|16.15|15.98|16.17|16|16.15|15.98|21
1642014300000|2022-01-12 19:05:00|16.16|15.99|16.12|15.95|16.16|15.99|16.11|15.94|31
1642014600000|2022-01-12 19:10:00|16.11|15.94|16.15|15.98|16.15|15.98|16.1|15.93|13
1642014900000|2022-01-12 19:15:00|16.16|15.99|16.14|15.97|16.16|15.99|16.13|15.96|5
1642015200000|2022-01-12 19:20:00|16.15|15.98|16.17|16|16.19|16.02|16.15|15.98|13
1642015500000|2022-01-12 19:25:00|16.18|16.01|16.19|16.02|16.2|16.03|16.17|16|18
1642015800000|2022-01-12 19:30:00|16.18|16.01|16.02|15.85|16.18|16.01|16.02|15.85|55
1642016100000|2022-01-12 19:35:00|16.03|15.86|16.06|15.89|16.07|15.9|16.02|15.85|42
1642016400000|2022-01-12 19:40:00|16.07|15.9|16.03|15.86|16.07|15.9|16.03|15.86|27
1642016700000|2022-01-12 19:45:00|16.02|15.85|16.06|15.89|16.08|15.91|16.02|15.85|55
1642017000000|2022-01-12 19:50:00|16.07|15.9|16.07|15.9|16.12|15.95|16.06|15.89|53
1642017300000|2022-01-12 19:55:00|16.08|15.91|16.07|15.9|16.09|15.92|16.06|15.89|38
1642017600000|2022-01-12 20:00:00|16.08|15.91|16.06|15.89|16.08|15.91|16.05|15.88|45
1642017900000|2022-01-12 20:05:00|16.05|15.88|15.99|15.82|16.06|15.89|15.98|15.81|29
1642018200000|2022-01-12 20:10:00|16|15.83|15.99|15.82|16.01|15.84|15.98|15.81|46
1642018500000|2022-01-12 20:15:00|16|15.83|16.01|15.84|16.01|15.84|15.99|15.82|18
1642018800000|2022-01-12 20:20:00|16|15.83|15.98|15.81|16.03|15.86|15.98|15.81|19
1642019100000|2022-01-12 20:25:00|15.97|15.8|15.97|15.8|15.99|15.82|15.97|15.8|13
1642019400000|2022-01-12 20:30:00|15.98|15.81|15.97|15.8|15.99|15.82|15.96|15.79|16
1642019700000|2022-01-12 20:35:00|15.96|15.79|15.95|15.78|15.97|15.8|15.94|15.77|20
1642020000000|2022-01-12 20:40:00|15.94|15.77|15.93|15.76|15.95|15.78|15.92|15.75|12
1642020300000|2022-01-12 20:45:00|15.92|15.75|15.99|15.82|16|15.83|15.92|15.75|24
1642020600000|2022-01-12 20:50:00|16|15.83|16.03|15.86|16.04|15.87|16|15.83|52
1642020900000|2022-01-12 20:55:00|16.02|15.85|15.98|15.81|16.02|15.85|15.98|15.81|27
1642021200000|2022-01-12 21:00:00|15.99|15.82|16.03|15.86|16.04|15.87|15.99|15.82|45
1642021500000|2022-01-12 21:05:00|16.02|15.85|16.06|15.89|16.06|15.89|16.02|15.85|53
1642021800000|2022-01-12 21:10:00|16.07|15.9|16.06|15.89|16.08|15.91|16.06|15.89|24
1642022100000|2022-01-12 21:15:00|16.07|15.9|16.08|15.91|16.09|15.92|16.06|15.89|20
1642022400000|2022-01-12 21:20:00|16.07|15.9|16.12|15.95|16.12|15.95|16.06|15.89|40
1642022700000|2022-01-12 21:25:00|16.11|15.94|16.11|15.94|16.15|15.98|16.1|15.93|33
1642023000000|2022-01-12 21:30:00|16.12|15.95|16.08|15.91|16.12|15.95|16.06|15.89|51
1642023300000|2022-01-12 21:35:00|16.07|15.9|16.04|15.87|16.08|15.91|16.04|15.87|32
1642023600000|2022-01-12 21:40:00|16.03|15.86|16.02|15.85|16.03|15.86|16.01|15.84|16
1642023900000|2022-01-12 21:45:00|16.03|15.86|16.06|15.89|16.07|15.9|16.02|15.85|20
1642024200000|2022-01-12 21:50:00|16.07|15.9|16.06|15.89|16.07|15.9|16.04|15.87|18
1642024500000|2022-01-12 21:55:00|16.05|15.88|16.05|15.88|16.06|15.89|16.05|15.88|19
1642024800000|2022-01-12 22:00:00|16.04|15.87|16.12|15.95|16.15|15.98|16.04|15.87|40
1642025100000|2022-01-12 22:05:00|16.11|15.94|16.09|15.92|16.12|15.95|16.08|15.91|27
1642025400000|2022-01-12 22:10:00|16.08|15.91|16.11|15.94|16.12|15.95|16.08|15.91|12
1642025700000|2022-01-12 22:15:00|16.1|15.93|16.13|15.96|16.14|15.97|16.1|15.93|18
1642026000000|2022-01-12 22:20:00|16.14|15.97|16.13|15.96|16.14|15.97|16.11|15.94|28
1642026300000|2022-01-12 22:25:00|16.14|15.97|16.13|15.96|16.17|16|16.13|15.96|18
1642026600000|2022-01-12 22:30:00|16.12|15.95|16.13|15.96|16.13|15.96|16.12|15.95|6
1642026900000|2022-01-12 22:35:00|16.12|15.95|16.11|15.94|16.13|15.96|16.1|15.93|16
1642027200000|2022-01-12 22:40:00|16.12|15.95|16.11|15.94|16.12|15.95|16.1|15.93|8
1642027500000|2022-01-12 22:45:00|16.1|15.93|16.11|15.94|16.11|15.94|16.1|15.93|2
1642027800000|2022-01-12 22:50:00|16.1|15.93|16.1|15.93|16.1|15.93|16.09|15.92|5
1642028100000|2022-01-12 22:55:00|16.11|15.94|16.14|15.97|16.14|15.97|16.1|15.93|18
1642028400000|2022-01-12 23:00:00|16.15|15.98|16.11|15.94|16.15|15.98|16.1|15.93|21
1642028700000|2022-01-12 23:05:00|16.1|15.93|16.15|15.98|16.16|15.99|16.08|15.91|26
1642029000000|2022-01-12 23:10:00|16.16|15.99|16.12|15.95|16.17|16|16.12|15.95|23
1642029300000|2022-01-12 23:15:00|16.13|15.96|16.13|15.96|16.14|15.97|16.12|15.95|17
1642029600000|2022-01-12 23:20:00|16.14|15.97|16.18|16.01|16.18|16.01|16.14|15.97|43
1642029900000|2022-01-12 23:25:00|16.17|16|16.14|15.97|16.18|16.01|16.14|15.97|20
1642030200000|2022-01-12 23:30:00|16.15|15.98|16.19|16.02|16.19|16.02|16.14|15.97|25
1642030500000|2022-01-12 23:35:00|16.18|16.01|16.18|16.01|16.2|16.03|16.18|16.01|13
1642030800000|2022-01-12 23:40:00|16.19|16.02|16.19|16.02|16.19|16.02|16.18|16.01|9
1642031100000|2022-01-12 23:45:00|16.18|16.01|16.19|16.02|16.19|16.02|16.18|16.01|2
1642031400000|2022-01-12 23:50:00|16.18|16.01|16.19|16.02|16.2|16.03|16.18|16.01|16
1642031700000|2022-01-12 23:55:00|16.2|16.03|16.37|16.2|16.45|16.28|16.19|16.02|79
1642032000000|2022-01-13 00:00:00|16.36|16.19|16.28|16.11|16.36|16.19|16.27|16.1|62
1642032300000|2022-01-13 00:05:00|16.27|16.1|16.24|16.07|16.3|16.13|16.24|16.07|46
1642032600000|2022-01-13 00:10:00|16.23|16.06|16.24|16.07|16.28|16.11|16.22|16.05|34
1642032900000|2022-01-13 00:15:00|16.25|16.08|16.24|16.07|16.25|16.08|16.22|16.05|38
1642033200000|2022-01-13 00:20:00|16.23|16.06|16.24|16.07|16.25|16.08|16.23|16.06|28
1642033500000|2022-01-13 00:25:00|16.25|16.08|16.27|16.1|16.31|16.14|16.24|16.07|35
1642033800000|2022-01-13 00:30:00|16.28|16.11|16.59|16.42|16.61|16.44|16.28|16.11|84
1642034100000|2022-01-13 00:35:00|16.62|16.45|16.47|16.3|16.69|16.52|16.45|16.28|150
1642034400000|2022-01-13 00:40:00|16.48|16.31|16.4|16.23|16.56|16.39|16.4|16.23|92
1642034700000|2022-01-13 00:45:00|16.41|16.24|16.4|16.23|16.47|16.3|16.4|16.23|80
1642035000000|2022-01-13 00:50:00|16.39|16.22|16.38|16.21|16.4|16.23|16.37|16.2|32
1642035300000|2022-01-13 00:55:00|16.37|16.2|16.34|16.17|16.38|16.21|16.33|16.16|60
1642035600000|2022-01-13 01:00:00|16.35|16.18|16.36|16.19|16.39|16.22|16.34|16.17|32
1642035900000|2022-01-13 01:05:00|16.37|16.2|16.39|16.22|16.41|16.24|16.37|16.2|17
1642036200000|2022-01-13 01:10:00|16.4|16.23|16.47|16.3|16.56|16.39|16.4|16.23|75
1642036500000|2022-01-13 01:15:00|16.48|16.31|16.66|16.49|16.74|16.57|16.48|16.31|142
1642036800000|2022-01-13 01:20:00|16.67|16.5|16.75|16.58|16.76|16.59|16.61|16.44|95
1642037100000|2022-01-13 01:25:00|16.74|16.57|16.62|16.45|16.75|16.58|16.61|16.44|79
1642037400000|2022-01-13 01:30:00|16.61|16.44|16.54|16.37|16.65|16.48|16.54|16.37|84
1642037700000|2022-01-13 01:35:00|16.55|16.38|16.52|16.35|16.57|16.4|16.49|16.32|40
1642038000000|2022-01-13 01:40:00|16.51|16.34|16.49|16.32|16.52|16.35|16.48|16.31|41
1642038300000|2022-01-13 01:45:00|16.48|16.31|16.48|16.31|16.49|16.32|16.44|16.27|41
1642038600000|2022-01-13 01:50:00|16.49|16.32|16.45|16.28|16.51|16.34|16.45|16.28|31
1642038900000|2022-01-13 01:55:00|16.44|16.27|16.39|16.22|16.45|16.28|16.38|16.21|32
1642039200000|2022-01-13 02:00:00|16.4|16.23|16.39|16.22|16.41|16.24|16.37|16.2|36
1642039500000|2022-01-13 02:05:00|16.4|16.23|16.41|16.24|16.42|16.25|16.39|16.22|50
1642039800000|2022-01-13 02:10:00|16.42|16.25|16.48|16.31|16.5|16.33|16.41|16.24|49
1642040100000|2022-01-13 02:15:00|16.49|16.32|16.5|16.33|16.51|16.34|16.48|16.31|46
1642040400000|2022-01-13 02:20:00|16.51|16.34|16.52|16.35|16.53|16.36|16.51|16.34|20
1642040700000|2022-01-13 02:25:00|16.51|16.34|16.46|16.29|16.51|16.34|16.46|16.29|10
1642041000000|2022-01-13 02:30:00|16.45|16.28|16.49|16.32|16.5|16.33|16.45|16.28|27
1642041300000|2022-01-13 02:35:00|16.5|16.33|16.53|16.36|16.53|16.36|16.49|16.32|18
1642041600000|2022-01-13 02:40:00|16.54|16.37|16.5|16.33|16.54|16.37|16.5|16.33|21
1642041900000|2022-01-13 02:45:00|16.49|16.32|16.48|16.31|16.5|16.33|16.48|16.31|16
1642042200000|2022-01-13 02:50:00|16.49|16.32|16.51|16.34|16.51|16.34|16.49|16.32|13
1642042500000|2022-01-13 02:55:00|16.52|16.35|16.75|16.58|16.75|16.58|16.52|16.35|48
1642042800000|2022-01-13 03:00:00|16.76|16.59|16.65|16.48|16.77|16.6|16.65|16.48|81
1642043100000|2022-01-13 03:05:00|16.64|16.47|16.61|16.44|16.69|16.52|16.61|16.44|34
1642043400000|2022-01-13 03:10:00|16.62|16.45|16.56|16.39|16.62|16.45|16.55|16.38|23
1642043700000|2022-01-13 03:15:00|16.55|16.38|16.59|16.42|16.64|16.47|16.53|16.36|82
1642044000000|2022-01-13 03:20:00|16.58|16.41|16.6|16.43|16.61|16.44|16.57|16.4|45
1642044300000|2022-01-13 03:25:00|16.59|16.42|16.57|16.4|16.6|16.43|16.57|16.4|25
1642044600000|2022-01-13 03:30:00|16.58|16.41|16.69|16.52|16.7|16.53|16.56|16.39|54
1642044900000|2022-01-13 03:35:00|16.7|16.53|16.63|16.46|16.7|16.53|16.63|16.46|34
1642045200000|2022-01-13 03:40:00|16.62|16.45|16.66|16.49|16.67|16.5|16.6|16.43|59
1642045500000|2022-01-13 03:45:00|16.65|16.48|16.66|16.49|16.67|16.5|16.65|16.48|28
1642045800000|2022-01-13 03:50:00|16.65|16.48|16.68|16.51|16.68|16.51|16.63|16.46|38
1642046100000|2022-01-13 03:55:00|16.69|16.52|16.7|16.53|16.74|16.57|16.65|16.48|60
1642046400000|2022-01-13 04:00:00|16.71|16.54|16.7|16.53|16.74|16.57|16.69|16.52|41
1642046700000|2022-01-13 04:05:00|16.71|16.54|16.73|16.56|16.75|16.58|16.67|16.5|41
1642047000000|2022-01-13 04:10:00|16.74|16.57|16.72|16.55|16.74|16.57|16.7|16.53|33
1642047300000|2022-01-13 04:15:00|16.73|16.56|16.82|16.65|16.89|16.72|16.72|16.55|101
1642047600000|2022-01-13 04:20:00|16.83|16.66|16.79|16.62|16.85|16.68|16.78|16.61|65
1642047900000|2022-01-13 04:25:00|16.8|16.63|16.92|16.75|17|16.83|16.79|16.62|115
1642048200000|2022-01-13 04:30:00|16.93|16.76|16.93|16.76|16.99|16.82|16.87|16.7|102
1642048500000|2022-01-13 04:35:00|16.94|16.77|16.96|16.79|16.97|16.8|16.89|16.72|86
1642048800000|2022-01-13 04:40:00|16.95|16.78|17.08|16.91|17.14|16.97|16.94|16.77|147
1642049100000|2022-01-13 04:45:00|17.09|16.92|16.95|16.78|17.09|16.92|16.94|16.77|106
1642049400000|2022-01-13 04:50:00|16.94|16.77|17|16.83|17.01|16.84|16.91|16.74|61
1642049700000|2022-01-13 04:55:00|16.99|16.82|17.04|16.87|17.04|16.87|16.96|16.79|52
1642050000000|2022-01-13 05:00:00|17.03|16.86|17.3|17.13|17.34|17.17|17.01|16.84|130
1642050300000|2022-01-13 05:05:00|17.31|17.14|17.27|17.1|17.33|17.16|17.21|17.04|101
1642050600000|2022-01-13 05:10:00|17.28|17.11|17.18|17.01|17.39|17.22|17.17|17|87
1642050900000|2022-01-13 05:15:00|17.19|17.02|17.3|17.13|17.31|17.14|17.19|17.02|58
1642051200000|2022-01-13 05:20:00|17.31|17.14|17.43|17.26|17.45|17.28|17.3|17.13|148
1642051500000|2022-01-13 05:25:00|17.42|17.25|17.37|17.2|17.44|17.27|17.34|17.17|112
1642051800000|2022-01-13 05:30:00|17.38|17.21|17.27|17.1|17.4|17.23|17.25|17.08|76
1642052100000|2022-01-13 05:35:00|17.26|17.09|17.38|17.21|17.38|17.21|17.24|17.07|71
1642052400000|2022-01-13 05:40:00|17.41|17.24|17.42|17.25|17.5|17.33|17.39|17.22|111
1642052700000|2022-01-13 05:45:00|17.43|17.26|17.59|17.42|17.59|17.42|17.42|17.25|124
1642053000000|2022-01-13 05:50:00|17.6|17.43|17.52|17.35|17.6|17.43|17.49|17.32|75
1642053300000|2022-01-13 05:55:00|17.53|17.36|17.53|17.36|17.53|17.36|17.45|17.28|77
1642053600000|2022-01-13 06:00:00|17.54|17.37|17.49|17.32|17.62|17.45|17.47|17.3|101
1642053900000|2022-01-13 06:05:00|17.48|17.31|17.47|17.3|17.53|17.36|17.47|17.3|72
1642054200000|2022-01-13 06:10:00|17.46|17.29|17.39|17.22|17.48|17.31|17.37|17.2|97
1642054500000|2022-01-13 06:15:00|17.4|17.23|17.36|17.19|17.45|17.28|17.35|17.18|82
1642054800000|2022-01-13 06:20:00|17.35|17.18|17.27|17.1|17.35|17.18|17.27|17.1|70
1642055100000|2022-01-13 06:25:00|17.28|17.11|17.26|17.09|17.29|17.12|17.26|17.09|43
1642055400000|2022-01-13 06:30:00|17.25|17.08|17.29|17.12|17.32|17.15|17.22|17.05|71
1642055700000|2022-01-13 06:35:00|17.28|17.11|17.3|17.13|17.31|17.14|17.25|17.08|57
1642056000000|2022-01-13 06:40:00|17.29|17.12|17.21|17.04|17.3|17.13|17.18|17.01|86
1642056300000|2022-01-13 06:45:00|17.2|17.03|17.23|17.06|17.24|17.07|17.2|17.03|42
1642056600000|2022-01-13 06:50:00|17.24|17.07|17.27|17.1|17.29|17.12|17.22|17.05|59
1642056900000|2022-01-13 06:55:00|17.26|17.09|17.21|17.04|17.26|17.09|17.17|17|77
1642057200000|2022-01-13 07:00:00|17.22|17.05|17.05|16.88|17.23|17.06|17.05|16.88|80
1642057500000|2022-01-13 07:05:00|17.06|16.89|17.1|16.93|17.12|16.95|17.06|16.89|50
1642057800000|2022-01-13 07:10:00|17.09|16.92|17.09|16.92|17.09|16.92|17.04|16.87|58
1642058100000|2022-01-13 07:15:00|17.08|16.91|17.12|16.95|17.14|16.97|17.08|16.91|57
1642058400000|2022-01-13 07:20:00|17.13|16.96|17.1|16.93|17.13|16.96|17.09|16.92|54
1642058700000|2022-01-13 07:25:00|17.09|16.92|17.07|16.9|17.09|16.92|17.04|16.87|31
1642059000000|2022-01-13 07:30:00|17.08|16.91|17.06|16.89|17.12|16.95|17.05|16.88|49
1642059300000|2022-01-13 07:35:00|17.07|16.9|17.1|16.93|17.11|16.94|17.06|16.89|26
1642059600000|2022-01-13 07:40:00|17.09|16.92|17.07|16.9|17.1|16.93|17.06|16.89|29
1642059900000|2022-01-13 07:45:00|17.06|16.89|17.05|16.88|17.07|16.9|17|16.83|51
1642060200000|2022-01-13 07:50:00|17.04|16.87|17.07|16.9|17.09|16.92|17.03|16.86|56
1642060500000|2022-01-13 07:55:00|17.06|16.89|17.05|16.88|17.07|16.9|17.02|16.85|36
1642060800000|2022-01-13 08:00:00|17.04|16.87|17.1|16.93|17.12|16.95|17.01|16.84|63
1642061100000|2022-01-13 08:05:00|17.09|16.92|17.11|16.94|17.12|16.95|17.09|16.92|37
1642061400000|2022-01-13 08:10:00|17.1|16.93|17.13|16.96|17.13|16.96|17.09|16.92|40
1642061700000|2022-01-13 08:15:00|17.14|16.97|17.17|17|17.2|17.03|17.14|16.97|51
1642062000000|2022-01-13 08:20:00|17.18|17.01|17.15|16.98|17.2|17.03|17.15|16.98|22
1642062300000|2022-01-13 08:25:00|17.14|16.97|17.2|17.03|17.21|17.04|17.14|16.97|25
1642062600000|2022-01-13 08:30:00|17.21|17.04|17.34|17.17|17.36|17.19|17.21|17.04|36
1642062900000|2022-01-13 08:35:00|17.33|17.16|17.33|17.16|17.34|17.17|17.27|17.1|49
1642063200000|2022-01-13 08:40:00|17.32|17.15|17.34|17.17|17.35|17.18|17.29|17.12|40
1642063500000|2022-01-13 08:45:00|17.35|17.18|17.42|17.25|17.42|17.25|17.33|17.16|51
1642063800000|2022-01-13 08:50:00|17.43|17.26|17.68|17.51|17.7|17.53|17.42|17.25|144
1642064100000|2022-01-13 08:55:00|17.67|17.5|17.55|17.38|17.67|17.5|17.53|17.36|106
1642064400000|2022-01-13 09:00:00|17.54|17.37|17.47|17.3|17.59|17.42|17.45|17.28|94
1642064700000|2022-01-13 09:05:00|17.46|17.29|17.49|17.32|17.59|17.42|17.46|17.29|90
1642065000000|2022-01-13 09:10:00|17.48|17.31|17.46|17.29|17.5|17.33|17.46|17.29|45
1642065300000|2022-01-13 09:15:00|17.45|17.28|17.41|17.24|17.5|17.33|17.41|17.24|51
1642065600000|2022-01-13 09:20:00|17.4|17.23|17.41|17.24|17.45|17.28|17.37|17.2|60
1642065900000|2022-01-13 09:25:00|17.42|17.25|17.46|17.29|17.5|17.33|17.42|17.25|27
1642066200000|2022-01-13 09:30:00|17.45|17.28|17.41|17.24|17.49|17.32|17.41|17.24|52
1642066500000|2022-01-13 09:35:00|17.42|17.25|17.39|17.22|17.42|17.25|17.37|17.2|57
1642066800000|2022-01-13 09:40:00|17.4|17.23|17.41|17.24|17.41|17.24|17.37|17.2|58
1642067100000|2022-01-13 09:45:00|17.42|17.25|17.4|17.23|17.45|17.28|17.4|17.23|54
1642067400000|2022-01-13 09:50:00|17.39|17.22|17.43|17.26|17.44|17.27|17.33|17.16|71
1642067700000|2022-01-13 09:55:00|17.42|17.25|17.48|17.31|17.5|17.33|17.42|17.25|40
1642068000000|2022-01-13 10:00:00|17.47|17.3|17.41|17.24|17.48|17.31|17.38|17.21|39
1642068300000|2022-01-13 10:05:00|17.42|17.25|17.45|17.28|17.5|17.33|17.42|17.25|35
1642068600000|2022-01-13 10:10:00|17.44|17.27|17.42|17.25|17.46|17.29|17.41|17.24|33
1642068900000|2022-01-13 10:15:00|17.43|17.26|17.46|17.29|17.48|17.31|17.43|17.26|26
1642069200000|2022-01-13 10:20:00|17.45|17.28|17.54|17.37|17.57|17.4|17.45|17.28|62
1642069500000|2022-01-13 10:25:00|17.53|17.36|17.45|17.28|17.53|17.36|17.44|17.27|49
1642069800000|2022-01-13 10:30:00|17.44|17.27|17.5|17.33|17.5|17.33|17.42|17.25|41
1642070100000|2022-01-13 10:35:00|17.51|17.34|17.5|17.33|17.53|17.36|17.49|17.32|30
1642070400000|2022-01-13 10:40:00|17.49|17.32|17.51|17.34|17.52|17.35|17.49|17.32|39
1642070700000|2022-01-13 10:45:00|17.52|17.35|17.51|17.34|17.58|17.41|17.51|17.34|56
1642071000000|2022-01-13 10:50:00|17.5|17.33|17.43|17.26|17.51|17.34|17.43|17.26|44
1642071300000|2022-01-13 10:55:00|17.42|17.25|17.42|17.25|17.46|17.29|17.4|17.23|37
1642071600000|2022-01-13 11:00:00|17.43|17.26|17.4|17.23|17.46|17.29|17.4|17.23|32
1642071900000|2022-01-13 11:05:00|17.39|17.22|17.35|17.18|17.4|17.23|17.34|17.17|57
1642072200000|2022-01-13 11:10:00|17.36|17.19|17.25|17.08|17.36|17.19|17.23|17.06|67
1642072500000|2022-01-13 11:15:00|17.26|17.09|17.24|17.07|17.26|17.09|17.18|17.01|75
1642072800000|2022-01-13 11:20:00|17.23|17.06|17.2|17.03|17.29|17.12|17.2|17.03|58
1642073100000|2022-01-13 11:25:00|17.21|17.04|17.24|17.07|17.25|17.08|17.16|16.99|47
1642073400000|2022-01-13 11:30:00|17.25|17.08|17.26|17.09|17.28|17.11|17.23|17.06|52
1642073700000|2022-01-13 11:35:00|17.27|17.1|17.31|17.14|17.32|17.15|17.26|17.09|21
1642074000000|2022-01-13 11:40:00|17.3|17.13|17.28|17.11|17.3|17.13|17.27|17.1|39
1642074300000|2022-01-13 11:45:00|17.27|17.1|17.23|17.06|17.27|17.1|17.18|17.01|44
1642074600000|2022-01-13 11:50:00|17.24|17.07|17.18|17.01|17.25|17.08|17.18|17.01|37
1642074900000|2022-01-13 11:55:00|17.19|17.02|17.18|17.01|17.21|17.04|17.17|17|26
1642075200000|2022-01-13 12:00:00|17.19|17.02|17.22|17.05|17.25|17.08|17.19|17.02|54
1642075500000|2022-01-13 12:05:00|17.23|17.06|17.24|17.07|17.28|17.11|17.23|17.06|56
1642075800000|2022-01-13 12:10:00|17.23|17.06|17.25|17.08|17.26|17.09|17.21|17.04|49
1642076100000|2022-01-13 12:15:00|17.24|17.07|17.22|17.05|17.25|17.08|17.18|17.01|51
1642076400000|2022-01-13 12:20:00|17.23|17.06|17.21|17.04|17.23|17.06|17.18|17.01|49
1642076700000|2022-01-13 12:25:00|17.2|17.03|17.24|17.07|17.25|17.08|17.2|17.03|39
1642077000000|2022-01-13 12:30:00|17.25|17.08|17.22|17.05|17.26|17.09|17.18|17.01|52
1642077300000|2022-01-13 12:35:00|17.21|17.04|17.21|17.04|17.23|17.06|17.21|17.04|27
1642077600000|2022-01-13 12:40:00|17.2|17.03|17.2|17.03|17.22|17.05|17.19|17.02|57
1642077900000|2022-01-13 12:45:00|17.19|17.02|17.16|16.99|17.2|17.03|17.16|16.99|34
1642078200000|2022-01-13 12:50:00|17.17|17|17.17|17|17.18|17.01|17.13|16.96|33
1642078500000|2022-01-13 12:55:00|17.16|16.99|17.22|17.05|17.23|17.06|17.16|16.99|29
1642078800000|2022-01-13 13:00:00|17.21|17.04|17.16|16.99|17.22|17.05|17.15|16.98|42
1642079100000|2022-01-13 13:05:00|17.17|17|17.13|16.96|17.18|17.01|17.13|16.96|41
1642079400000|2022-01-13 13:10:00|17.14|16.97|17.15|16.98|17.16|16.99|17.12|16.95|36
1642079700000|2022-01-13 13:15:00|17.14|16.97|17.13|16.96|17.14|16.97|17.12|16.95|16
1642080000000|2022-01-13 13:20:00|17.12|16.95|17.04|16.87|17.15|16.98|17.04|16.87|43
1642080300000|2022-01-13 13:25:00|17.03|16.86|16.93|16.76|17.03|16.86|16.91|16.74|90
1642080600000|2022-01-13 13:30:00|16.92|16.75|17.04|16.87|17.09|16.92|16.91|16.74|91
1642080900000|2022-01-13 13:35:00|17.05|16.88|17.06|16.89|17.11|16.94|17.02|16.85|76
1642081200000|2022-01-13 13:40:00|17.07|16.9|17.06|16.89|17.09|16.92|17.04|16.87|68
1642081500000|2022-01-13 13:45:00|17.07|16.9|17.08|16.91|17.1|16.93|17.05|16.88|60
1642081800000|2022-01-13 13:50:00|17.09|16.92|17.1|16.93|17.11|16.94|17.07|16.9|38
1642082100000|2022-01-13 13:55:00|17.09|16.92|17.17|17|17.17|17|17.06|16.89|66
1642082400000|2022-01-13 14:00:00|17.16|16.99|17.12|16.95|17.22|17.05|17.11|16.94|62
1642082700000|2022-01-13 14:05:00|17.13|16.96|17.16|16.99|17.17|17|17.12|16.95|60
1642083000000|2022-01-13 14:10:00|17.17|17|17.13|16.96|17.17|17|17.12|16.95|59
1642083300000|2022-01-13 14:15:00|17.14|16.97|17.2|17.03|17.23|17.06|17.12|16.95|52
1642083600000|2022-01-13 14:20:00|17.19|17.02|17.21|17.04|17.21|17.04|17.17|17|59
1642083900000|2022-01-13 14:25:00|17.22|17.05|17.31|17.14|17.31|17.14|17.21|17.04|36
1642084200000|2022-01-13 14:30:00|17.32|17.15|17.34|17.17|17.46|17.29|17.32|17.15|141
1642084500000|2022-01-13 14:35:00|17.35|17.18|17.31|17.14|17.35|17.18|17.28|17.11|89
1642084800000|2022-01-13 14:40:00|17.32|17.15|17.26|17.09|17.33|17.16|17.22|17.05|70
1642085100000|2022-01-13 14:45:00|17.25|17.08|17.16|16.99|17.25|17.08|17.14|16.97|69
1642085400000|2022-01-13 14:50:00|17.17|17|17.19|17.02|17.2|17.03|17.16|16.99|77
1642085700000|2022-01-13 14:55:00|17.2|17.03|17.23|17.06|17.25|17.08|17.2|17.03|60
1642086000000|2022-01-13 15:00:00|17.24|17.07|17.17|17|17.24|17.07|17.17|17|84
1642086300000|2022-01-13 15:05:00|17.18|17.01|17.18|17.01|17.2|17.03|17.16|16.99|61
1642086600000|2022-01-13 15:10:00|17.17|17|17|16.83|17.17|17|17|16.83|67
1642086900000|2022-01-13 15:15:00|16.99|16.82|16.67|16.5|16.99|16.82|16.61|16.44|125
1642087200000|2022-01-13 15:20:00|16.66|16.49|16.65|16.48|16.71|16.54|16.58|16.41|95
1642087500000|2022-01-13 15:25:00|16.64|16.47|16.67|16.5|16.7|16.53|16.57|16.4|100
1642087800000|2022-01-13 15:30:00|16.66|16.49|16.5|16.33|16.69|16.52|16.48|16.31|121
1642088100000|2022-01-13 15:35:00|16.51|16.34|16.61|16.44|16.63|16.46|16.48|16.31|99
1642088400000|2022-01-13 15:40:00|16.62|16.45|16.57|16.4|16.68|16.51|16.56|16.39|90
1642088700000|2022-01-13 15:45:00|16.56|16.39|16.57|16.4|16.65|16.48|16.54|16.37|83
1642089000000|2022-01-13 15:50:00|16.56|16.39|16.52|16.35|16.56|16.39|16.41|16.24|113
1642089300000|2022-01-13 15:55:00|16.53|16.36|16.64|16.47|16.67|16.5|16.53|16.36|80
1642089600000|2022-01-13 16:00:00|16.63|16.46|16.6|16.43|16.66|16.49|16.56|16.39|101
1642089900000|2022-01-13 16:05:00|16.61|16.44|16.72|16.55|16.74|16.57|16.59|16.42|109
1642090200000|2022-01-13 16:10:00|16.73|16.56|16.64|16.47|16.73|16.56|16.64|16.47|71
1642090500000|2022-01-13 16:15:00|16.63|16.46|16.61|16.44|16.69|16.52|16.59|16.42|48
1642090800000|2022-01-13 16:20:00|16.6|16.43|16.72|16.55|16.72|16.55|16.59|16.42|83
1642091100000|2022-01-13 16:25:00|16.71|16.54|16.7|16.53|16.72|16.55|16.69|16.52|50
1642091400000|2022-01-13 16:30:00|16.71|16.54|16.69|16.52|16.72|16.55|16.64|16.47|48
1642091700000|2022-01-13 16:35:00|16.68|16.51|16.74|16.57|16.74|16.57|16.68|16.51|49
1642092000000|2022-01-13 16:40:00|16.73|16.56|16.82|16.65|16.83|16.66|16.73|16.56|63
1642092300000|2022-01-13 16:45:00|16.83|16.66|16.75|16.58|16.84|16.67|16.75|16.58|69
1642092600000|2022-01-13 16:50:00|16.74|16.57|16.72|16.55|16.75|16.58|16.7|16.53|45
1642092900000|2022-01-13 16:55:00|16.71|16.54|16.66|16.49|16.72|16.55|16.65|16.48|54
1642093200000|2022-01-13 17:00:00|16.67|16.5|16.61|16.44|16.68|16.51|16.6|16.43|61
1642093500000|2022-01-13 17:05:00|16.62|16.45|16.63|16.46|16.64|16.47|16.57|16.4|40
1642093800000|2022-01-13 17:10:00|16.64|16.47|16.49|16.32|16.64|16.47|16.49|16.32|59
1642094100000|2022-01-13 17:15:00|16.5|16.33|16.36|16.19|16.51|16.34|16.31|16.14|121
1642094400000|2022-01-13 17:20:00|16.35|16.18|16.38|16.21|16.39|16.22|16.28|16.11|88
1642094700000|2022-01-13 17:25:00|16.37|16.2|16.42|16.25|16.46|16.29|16.37|16.2|59
1642095000000|2022-01-13 17:30:00|16.41|16.24|16.45|16.28|16.48|16.31|16.36|16.19|78
1642095300000|2022-01-13 17:35:00|16.44|16.27|16.43|16.26|16.48|16.31|16.38|16.21|68
1642095600000|2022-01-13 17:40:00|16.44|16.27|16.37|16.2|16.44|16.27|16.36|16.19|34
1642095900000|2022-01-13 17:45:00|16.38|16.21|16.32|16.15|16.41|16.24|16.31|16.14|47
1642096200000|2022-01-13 17:50:00|16.31|16.14|16.32|16.15|16.39|16.22|16.31|16.14|66
1642096500000|2022-01-13 17:55:00|16.33|16.16|16.38|16.21|16.38|16.21|16.31|16.14|32
1642096800000|2022-01-13 18:00:00|16.37|16.2|16.4|16.23|16.41|16.24|16.32|16.15|48
1642097100000|2022-01-13 18:05:00|16.39|16.22|16.42|16.25|16.44|16.27|16.39|16.22|46
1642097400000|2022-01-13 18:10:00|16.41|16.24|16.38|16.21|16.42|16.25|16.37|16.2|20
1642097700000|2022-01-13 18:15:00|16.39|16.22|16.44|16.27|16.44|16.27|16.38|16.21|32
1642098000000|2022-01-13 18:20:00|16.45|16.28|16.42|16.25|16.46|16.29|16.41|16.24|24
1642098300000|2022-01-13 18:25:00|16.43|16.26|16.42|16.25|16.43|16.26|16.37|16.2|30
1642098600000|2022-01-13 18:30:00|16.41|16.24|16.42|16.25|16.43|16.26|16.39|16.22|20
1642098900000|2022-01-13 18:35:00|16.43|16.26|16.34|16.17|16.43|16.26|16.34|16.17|44
1642099200000|2022-01-13 18:40:00|16.33|16.16|16.35|16.18|16.37|16.2|16.29|16.12|35
1642099500000|2022-01-13 18:45:00|16.36|16.19|16.41|16.24|16.41|16.24|16.35|16.18|43
1642099800000|2022-01-13 18:50:00|16.42|16.25|16.34|16.17|16.42|16.25|16.33|16.16|49
1642100100000|2022-01-13 18:55:00|16.35|16.18|16.35|16.18|16.37|16.2|16.29|16.12|41
1642100400000|2022-01-13 19:00:00|16.34|16.17|16.46|16.29|16.48|16.31|16.33|16.16|58
1642100700000|2022-01-13 19:05:00|16.47|16.3|16.53|16.36|16.55|16.38|16.45|16.28|46
1642101000000|2022-01-13 19:10:00|16.52|16.35|16.5|16.33|16.53|16.36|16.48|16.31|27
1642101300000|2022-01-13 19:15:00|16.51|16.34|16.34|16.17|16.52|16.35|16.32|16.15|48
1642101600000|2022-01-13 19:20:00|16.33|16.16|16.37|16.2|16.39|16.22|16.33|16.16|45
1642101900000|2022-01-13 19:25:00|16.36|16.19|16.4|16.23|16.41|16.24|16.34|16.17|51
1642102200000|2022-01-13 19:30:00|16.39|16.22|16.39|16.22|16.39|16.22|16.34|16.17|53
1642102500000|2022-01-13 19:35:00|16.38|16.21|16.3|16.13|16.41|16.24|16.3|16.13|43
1642102800000|2022-01-13 19:40:00|16.31|16.14|16.36|16.19|16.36|16.19|16.24|16.07|63
1642103100000|2022-01-13 19:45:00|16.35|16.18|16.27|16.1|16.36|16.19|16.27|16.1|59
1642103400000|2022-01-13 19:50:00|16.28|16.11|16.37|16.2|16.38|16.21|16.27|16.1|48
1642103700000|2022-01-13 19:55:00|16.38|16.21|16.38|16.21|16.41|16.24|16.37|16.2|47
1642104000000|2022-01-13 20:00:00|16.37|16.2|16.84|16.67|17.01|16.84|16.36|16.19|212
1642104300000|2022-01-13 20:05:00|16.83|16.66|16.65|16.48|16.94|16.77|16.63|16.46|126
1642104600000|2022-01-13 20:10:00|16.66|16.49|16.52|16.35|16.66|16.49|16.5|16.33|87
1642104900000|2022-01-13 20:15:00|16.53|16.36|16.63|16.46|16.75|16.58|16.51|16.34|101
1642105200000|2022-01-13 20:20:00|16.64|16.47|16.66|16.49|16.66|16.49|16.6|16.43|67
1642105500000|2022-01-13 20:25:00|16.65|16.48|16.81|16.64|16.86|16.69|16.65|16.48|88
1642105800000|2022-01-13 20:30:00|16.82|16.65|16.63|16.46|16.82|16.65|16.61|16.44|73
1642106100000|2022-01-13 20:35:00|16.62|16.45|16.58|16.41|16.67|16.5|16.57|16.4|58
1642106400000|2022-01-13 20:40:00|16.59|16.42|16.64|16.47|16.66|16.49|16.58|16.41|61
1642106700000|2022-01-13 20:45:00|16.63|16.46|16.61|16.44|16.64|16.47|16.54|16.37|48
1642107000000|2022-01-13 20:50:00|16.6|16.43|16.6|16.43|16.61|16.44|16.55|16.38|56
1642107300000|2022-01-13 20:55:00|16.59|16.42|16.65|16.48|16.65|16.48|16.57|16.4|45
1642107600000|2022-01-13 21:00:00|16.66|16.49|16.68|16.51|16.7|16.53|16.61|16.44|53
1642107900000|2022-01-13 21:05:00|16.69|16.52|16.64|16.47|16.69|16.52|16.61|16.44|42
1642108200000|2022-01-13 21:10:00|16.65|16.48|16.73|16.56|16.76|16.59|16.64|16.47|51
1642108500000|2022-01-13 21:15:00|16.74|16.57|16.78|16.61|16.8|16.63|16.73|16.56|59
1642108800000|2022-01-13 21:20:00|16.79|16.62|16.72|16.55|16.79|16.62|16.72|16.55|38
1642109100000|2022-01-13 21:25:00|16.73|16.56|16.75|16.58|16.81|16.64|16.73|16.56|25
1642109400000|2022-01-13 21:30:00|16.76|16.59|16.84|16.67|16.86|16.69|16.76|16.59|60
1642109700000|2022-01-13 21:35:00|16.83|16.66|16.85|16.68|16.87|16.7|16.8|16.63|55
1642110000000|2022-01-13 21:40:00|16.84|16.67|16.9|16.73|16.92|16.75|16.84|16.67|51
1642110300000|2022-01-13 21:45:00|16.89|16.72|17|16.83|17.06|16.89|16.87|16.7|103
1642110600000|2022-01-13 21:50:00|16.99|16.82|17|16.83|17.05|16.88|16.92|16.75|103
1642110900000|2022-01-13 21:55:00|16.99|16.82|17.1|16.93|17.11|16.94|16.97|16.8|99
1642111200000|2022-01-13 22:00:00|17.13|16.96|17.04|16.87|17.16|16.99|17.02|16.85|82
1642111500000|2022-01-13 22:05:00|17.03|16.86|17.13|16.96|17.13|16.96|17|16.83|55
1642111800000|2022-01-13 22:10:00|17.12|16.95|17.08|16.91|17.18|17.01|17.05|16.88|86
1642112100000|2022-01-13 22:15:00|17.09|16.92|16.96|16.79|17.09|16.92|16.9|16.73|82
1642112400000|2022-01-13 22:20:00|16.95|16.78|16.9|16.73|16.95|16.78|16.9|16.73|35
1642112700000|2022-01-13 22:25:00|16.89|16.72|16.88|16.71|16.91|16.74|16.85|16.68|43
1642113000000|2022-01-13 22:30:00|16.87|16.7|16.84|16.67|16.88|16.71|16.84|16.67|10
1642113300000|2022-01-13 22:35:00|16.83|16.66|16.73|16.56|16.84|16.67|16.73|16.56|39
1642113600000|2022-01-13 22:40:00|16.74|16.57|16.72|16.55|16.74|16.57|16.61|16.44|58
1642113900000|2022-01-13 22:45:00|16.73|16.56|16.73|16.56|16.73|16.56|16.67|16.5|55
1642114200000|2022-01-13 22:50:00|16.72|16.55|16.77|16.6|16.78|16.61|16.72|16.55|30
1642114500000|2022-01-13 22:55:00|16.78|16.61|16.79|16.62|16.82|16.65|16.78|16.61|34
1642114800000|2022-01-13 23:00:00|16.78|16.61|16.78|16.61|16.79|16.62|16.68|16.51|54
1642115100000|2022-01-13 23:05:00|16.79|16.62|16.82|16.65|16.82|16.65|16.74|16.57|62
1642115400000|2022-01-13 23:10:00|16.81|16.64|16.91|16.74|16.91|16.74|16.77|16.6|71
1642115700000|2022-01-13 23:15:00|16.92|16.75|17.4|17.23|17.7|17.53|16.92|16.75|293
1642116000000|2022-01-13 23:20:00|17.41|17.24|17.41|17.24|17.65|17.48|17.37|17.2|214
1642116300000|2022-01-13 23:25:00|17.42|17.25|17.66|17.49|17.7|17.53|17.42|17.25|181
1642116600000|2022-01-13 23:30:00|17.65|17.48|17.52|17.35|17.71|17.54|17.44|17.27|156
1642116900000|2022-01-13 23:35:00|17.5|17.33|17.49|17.32|17.5|17.33|17.34|17.17|97
1642117200000|2022-01-13 23:40:00|17.5|17.33|17.4|17.23|17.52|17.35|17.38|17.21|96
1642117500000|2022-01-13 23:45:00|17.39|17.22|17.35|17.18|17.47|17.3|17.3|17.13|95
1642117800000|2022-01-13 23:50:00|17.36|17.19|17.36|17.19|17.43|17.26|17.29|17.12|57
1642118100000|2022-01-13 23:55:00|17.35|17.18|17.26|17.09|17.35|17.18|17.2|17.03|87
1642118400000|2022-01-14 00:00:00|17.25|17.08|17.17|17|17.33|17.16|17.14|16.97|118
1642118700000|2022-01-14 00:05:00|17.18|17.01|17.46|17.29|17.55|17.38|17.18|17.01|143
1642119000000|2022-01-14 00:10:00|17.47|17.3|17.64|17.47|17.64|17.47|17.35|17.18|109
1642119300000|2022-01-14 00:15:00|17.65|17.48|17.66|17.49|17.72|17.55|17.6|17.43|172
1642119600000|2022-01-14 00:20:00|17.65|17.48|17.55|17.38|17.67|17.5|17.52|17.35|78
1642119900000|2022-01-14 00:25:00|17.56|17.39|18.06|17.89|18.08|17.91|17.55|17.38|242
1642120200000|2022-01-14 00:30:00|18.07|17.9|17.95|17.78|18.19|18.02|17.93|17.76|258
1642120500000|2022-01-14 00:35:00|17.94|17.77|17.99|17.82|18.02|17.85|17.89|17.72|103
1642120800000|2022-01-14 00:40:00|17.98|17.81|18.05|17.88|18.16|17.99|17.96|17.79|142
1642121100000|2022-01-14 00:45:00|18.04|17.87|17.85|17.68|18.07|17.9|17.83|17.66|132
1642121400000|2022-01-14 00:50:00|17.86|17.69|17.78|17.61|17.86|17.69|17.7|17.53|148
1642121700000|2022-01-14 00:55:00|17.77|17.6|17.9|17.73|17.96|17.79|17.77|17.6|111
1642122000000|2022-01-14 01:00:00|17.89|17.72|18|17.83|18|17.83|17.83|17.66|111
1642122300000|2022-01-14 01:05:00|18.01|17.84|17.98|17.81|18.04|17.87|17.93|17.76|108
1642122600000|2022-01-14 01:10:00|17.97|17.8|18|17.83|18.07|17.9|17.88|17.71|109
1642122900000|2022-01-14 01:15:00|17.99|17.82|18.02|17.85|18.09|17.92|17.9|17.73|123
1642123200000|2022-01-14 01:20:00|18.03|17.86|17.99|17.82|18.05|17.88|17.93|17.76|115
1642123500000|2022-01-14 01:25:00|17.98|17.81|17.86|17.69|18|17.83|17.85|17.68|77
1642123800000|2022-01-14 01:30:00|17.85|17.68|17.83|17.66|17.89|17.72|17.79|17.62|77
1642124100000|2022-01-14 01:35:00|17.82|17.65|17.89|17.72|17.91|17.74|17.82|17.65|56
1642124400000|2022-01-14 01:40:00|17.88|17.71|17.76|17.59|17.89|17.72|17.76|17.59|89
1642124700000|2022-01-14 01:45:00|17.75|17.58|17.82|17.65|17.84|17.67|17.74|17.57|59
1642125000000|2022-01-14 01:50:00|17.83|17.66|17.79|17.62|17.83|17.66|17.75|17.58|57
1642125300000|2022-01-14 01:55:00|17.78|17.61|17.71|17.54|17.8|17.63|17.68|17.51|89
1642125600000|2022-01-14 02:00:00|17.72|17.55|17.67|17.5|17.73|17.56|17.62|17.45|109
1642125900000|2022-01-14 02:05:00|17.66|17.49|17.65|17.48|17.71|17.54|17.63|17.46|57
1642126200000|2022-01-14 02:10:00|17.64|17.47|17.67|17.5|17.71|17.54|17.61|17.44|84
1642126500000|2022-01-14 02:15:00|17.68|17.51|17.62|17.45|17.68|17.51|17.57|17.4|63
1642126800000|2022-01-14 02:20:00|17.61|17.44|17.64|17.47|17.7|17.53|17.61|17.44|67
1642127100000|2022-01-14 02:25:00|17.65|17.48|17.68|17.51|17.68|17.51|17.61|17.44|76
1642127400000|2022-01-14 02:30:00|17.67|17.5|17.64|17.47|17.67|17.5|17.59|17.42|60
1642127700000|2022-01-14 02:35:00|17.63|17.46|17.76|17.59|17.76|17.59|17.63|17.46|64
1642128000000|2022-01-14 02:40:00|17.77|17.6|17.77|17.6|17.79|17.62|17.74|17.57|54
1642128300000|2022-01-14 02:45:00|17.78|17.61|17.79|17.62|17.81|17.64|17.74|17.57|40
1642128600000|2022-01-14 02:50:00|17.8|17.63|17.72|17.55|17.81|17.64|17.71|17.54|47
1642128900000|2022-01-14 02:55:00|17.73|17.56|17.83|17.66|17.88|17.71|17.73|17.56|83
1642129200000|2022-01-14 03:00:00|17.82|17.65|17.85|17.68|17.91|17.74|17.81|17.64|72
1642129500000|2022-01-14 03:05:00|17.86|17.69|17.91|17.74|17.92|17.75|17.8|17.63|70
1642129800000|2022-01-14 03:10:00|17.92|17.75|17.82|17.65|17.92|17.75|17.8|17.63|50
1642130100000|2022-01-14 03:15:00|17.81|17.64|17.77|17.6|17.81|17.64|17.73|17.56|68
1642130400000|2022-01-14 03:20:00|17.76|17.59|17.76|17.59|17.77|17.6|17.72|17.55|43
1642130700000|2022-01-14 03:25:00|17.77|17.6|17.7|17.53|17.77|17.6|17.7|17.53|59
1642131000000|2022-01-14 03:30:00|17.69|17.52|17.73|17.56|17.76|17.59|17.65|17.48|86
1642131300000|2022-01-14 03:35:00|17.74|17.57|17.75|17.58|17.76|17.59|17.69|17.52|62
1642131600000|2022-01-14 03:40:00|17.74|17.57|17.68|17.51|17.74|17.57|17.67|17.5|33
1642131900000|2022-01-14 03:45:00|17.69|17.52|17.73|17.56|17.74|17.57|17.69|17.52|29
1642132200000|2022-01-14 03:50:00|17.72|17.55|17.75|17.58|17.75|17.58|17.72|17.55|8
1642132500000|2022-01-14 03:55:00|17.74|17.57|17.68|17.51|17.75|17.58|17.68|17.51|34
1642132800000|2022-01-14 04:00:00|17.67|17.5|17.6|17.43|17.71|17.54|17.59|17.42|72
1642133100000|2022-01-14 04:05:00|17.61|17.44|17.65|17.48|17.66|17.49|17.58|17.41|77
1642133400000|2022-01-14 04:10:00|17.66|17.49|17.81|17.64|17.82|17.65|17.66|17.49|54
1642133700000|2022-01-14 04:15:00|17.8|17.63|17.79|17.62|17.82|17.65|17.76|17.59|69
1642134000000|2022-01-14 04:20:00|17.78|17.61|17.8|17.63|17.8|17.63|17.73|17.56|60
1642134300000|2022-01-14 04:25:00|17.81|17.64|17.92|17.75|17.93|17.76|17.81|17.64|90
1642134600000|2022-01-14 04:30:00|17.93|17.76|17.95|17.78|17.98|17.81|17.86|17.69|63
1642134900000|2022-01-14 04:35:00|17.94|17.77|18.49|18.32|18.49|18.32|17.94|17.77|208
1642135200000|2022-01-14 04:40:00|18.5|18.33|18.76|18.59|18.94|18.77|18.49|18.32|259
1642135500000|2022-01-14 04:45:00|18.75|18.58|18.98|18.81|19.15|18.98|18.72|18.55|324
1642135800000|2022-01-14 04:50:00|18.99|18.82|19.2|19.03|19.2|19.03|18.99|18.82|206
1642136100000|2022-01-14 04:55:00|19.19|19.02|19.07|18.9|19.21|19.04|19.03|18.86|215
1642136400000|2022-01-14 05:00:00|19.06|18.89|19.21|19.04|19.23|19.06|18.83|18.66|245
1642136700000|2022-01-14 05:05:00|19.22|19.05|19.45|19.28|19.45|19.28|19.15|18.98|236
1642137000000|2022-01-14 05:10:00|19.46|19.29|19.47|19.3|19.6|19.43|19.41|19.24|194
1642137300000|2022-01-14 05:15:00|19.46|19.29|19.25|19.08|19.46|19.29|19.17|19|167
1642137600000|2022-01-14 05:20:00|19.26|19.09|19.32|19.15|19.54|19.37|19.21|19.04|175
1642137900000|2022-01-14 05:25:00|19.31|19.14|19.55|19.38|19.56|19.39|19.25|19.08|198
1642138200000|2022-01-14 05:30:00|19.54|19.37|19.38|19.21|19.54|19.37|19.3|19.13|165
1642138500000|2022-01-14 05:35:00|19.39|19.22|19.42|19.25|19.45|19.28|19.31|19.14|119
1642138800000|2022-01-14 05:40:00|19.41|19.24|19.15|18.98|19.41|19.24|19.14|18.97|140
1642139100000|2022-01-14 05:45:00|19.14|18.97|19.09|18.92|19.28|19.11|19.06|18.89|133
1642139400000|2022-01-14 05:50:00|19.1|18.93|19.06|18.89|19.14|18.97|19.05|18.88|129
1642139700000|2022-01-14 05:55:00|19.07|18.9|19.09|18.92|19.13|18.96|19.04|18.87|110
1642140000000|2022-01-14 06:00:00|19.08|18.91|19.08|18.91|19.19|19.02|19.08|18.91|95
1642140300000|2022-01-14 06:05:00|19.09|18.92|18.93|18.76|19.1|18.93|18.91|18.74|124
1642140600000|2022-01-14 06:10:00|18.92|18.75|18.96|18.79|19.03|18.86|18.92|18.75|115
1642140900000|2022-01-14 06:15:00|18.97|18.8|20.67|20.5|21.34|21.17|18.97|18.8|207
1642141200000|2022-01-14 06:20:00|20.69|20.52|20.02|19.85|21.09|20.92|20.01|19.84|533
1642141500000|2022-01-14 06:25:00|20.01|19.84|20.06|19.89|20.1|19.93|19.85|19.68|301
1642141800000|2022-01-14 06:30:00|20.05|19.88|19.91|19.74|20.22|20.05|19.83|19.66|240
1642142100000|2022-01-14 06:35:00|19.89|19.72|19.78|19.61|19.9|19.73|19.68|19.51|202
1642142400000|2022-01-14 06:40:00|19.79|19.62|19.79|19.62|19.93|19.76|19.77|19.6|150
1642142700000|2022-01-14 06:45:00|19.8|19.63|19.89|19.72|19.92|19.75|19.77|19.6|153
1642143000000|2022-01-14 06:50:00|19.88|19.71|20.03|19.86|20.11|19.94|19.88|19.71|199
1642143300000|2022-01-14 06:55:00|20.04|19.87|20.06|19.89|20.16|19.99|19.98|19.81|189
1642143600000|2022-01-14 07:00:00|20.07|19.9|20.03|19.86|20.1|19.93|19.97|19.8|135
1642143900000|2022-01-14 07:05:00|20.04|19.87|20.15|19.98|20.16|19.99|20.02|19.85|117
1642144200000|2022-01-14 07:10:00|20.16|19.99|20.41|20.24|20.48|20.31|20.16|19.99|184
1642144500000|2022-01-14 07:15:00|20.43|20.26|20.39|20.22|20.54|20.37|20.3|20.13|191
1642144800000|2022-01-14 07:20:00|20.38|20.21|20.24|20.07|20.38|20.21|20.16|19.99|167
1642145100000|2022-01-14 07:25:00|20.25|20.08|20.06|19.89|20.28|20.11|20.02|19.85|163
1642145400000|2022-01-14 07:30:00|20.07|19.9|20.07|19.9|20.1|19.93|19.98|19.81|101
1642145700000|2022-01-14 07:35:00|20.08|19.91|19.67|19.5|20.08|19.91|19.61|19.44|124
1642146000000|2022-01-14 07:40:00|19.66|19.49|19.66|19.49|19.82|19.65|19.57|19.4|168
1642146300000|2022-01-14 07:45:00|19.65|19.48|19.82|19.65|19.84|19.67|19.62|19.45|153
1642146600000|2022-01-14 07:50:00|19.83|19.66|19.61|19.44|19.85|19.68|19.56|19.39|117
1642146900000|2022-01-14 07:55:00|19.62|19.45|19.7|19.53|19.71|19.54|19.57|19.4|120
1642147200000|2022-01-14 08:00:00|19.71|19.54|19.59|19.42|19.75|19.58|19.55|19.38|142
1642147500000|2022-01-14 08:05:00|19.58|19.41|19.34|19.17|19.58|19.41|19.27|19.1|197
1642147800000|2022-01-14 08:10:00|19.33|19.16|19.33|19.16|19.41|19.24|19.22|19.05|116
1642148100000|2022-01-14 08:15:00|19.34|19.17|19.46|19.29|19.48|19.31|19.28|19.11|136
1642148400000|2022-01-14 08:20:00|19.45|19.28|19.52|19.35|19.58|19.41|19.42|19.25|136
1642148700000|2022-01-14 08:25:00|19.51|19.34|19.45|19.28|19.59|19.42|19.45|19.28|105
1642149000000|2022-01-14 08:30:00|19.46|19.29|19.44|19.27|19.55|19.38|19.35|19.18|119
1642149300000|2022-01-14 08:35:00|19.45|19.28|19.52|19.35|19.56|19.39|19.43|19.26|76
1642149600000|2022-01-14 08:40:00|19.51|19.34|19.56|19.39|19.6|19.43|19.48|19.31|69
1642149900000|2022-01-14 08:45:00|19.55|19.38|19.64|19.47|19.72|19.55|19.47|19.3|127
1642150200000|2022-01-14 08:50:00|19.63|19.46|19.59|19.42|19.68|19.51|19.52|19.35|90
1642150500000|2022-01-14 08:55:00|19.6|19.43|19.43|19.26|19.6|19.43|19.42|19.25|99
1642150800000|2022-01-14 09:00:00|19.44|19.27|19.64|19.47|19.64|19.47|19.44|19.27|113
1642151100000|2022-01-14 09:05:00|19.65|19.48|19.78|19.61|19.79|19.62|19.63|19.46|105
1642151400000|2022-01-14 09:10:00|19.79|19.62|19.77|19.6|19.92|19.75|19.7|19.53|147
1642151700000|2022-01-14 09:15:00|19.78|19.61|19.98|19.81|20.02|19.85|19.78|19.61|162
1642152000000|2022-01-14 09:20:00|19.99|19.82|19.91|19.74|20.03|19.86|19.88|19.71|136
1642152300000|2022-01-14 09:25:00|19.9|19.73|19.62|19.45|19.93|19.76|19.52|19.35|184
1642152600000|2022-01-14 09:30:00|19.61|19.44|19.62|19.45|19.71|19.54|19.56|19.39|114
1642152900000|2022-01-14 09:35:00|19.63|19.46|19.74|19.57|19.79|19.62|19.59|19.42|110
1642153200000|2022-01-14 09:40:00|19.75|19.58|19.79|19.62|19.89|19.72|19.75|19.58|125
1642153500000|2022-01-14 09:45:00|19.78|19.61|19.97|19.8|19.99|19.82|19.78|19.61|130
1642153800000|2022-01-14 09:50:00|19.98|19.81|19.8|19.63|19.98|19.81|19.8|19.63|100
1642154100000|2022-01-14 09:55:00|19.79|19.62|19.7|19.53|19.8|19.63|19.63|19.46|137
1642154400000|2022-01-14 10:00:00|19.69|19.52|19.58|19.41|19.77|19.6|19.58|19.41|103
1642154700000|2022-01-14 10:05:00|19.57|19.4|19.72|19.55|19.72|19.55|19.56|19.39|103
1642155000000|2022-01-14 10:10:00|19.71|19.54|19.73|19.56|19.74|19.57|19.69|19.52|71
1642155300000|2022-01-14 10:15:00|19.72|19.55|19.9|19.73|19.9|19.73|19.64|19.47|134
1642155600000|2022-01-14 10:20:00|19.89|19.72|19.81|19.64|19.98|19.81|19.79|19.62|150
1642155900000|2022-01-14 10:25:00|19.8|19.63|19.8|19.63|19.85|19.68|19.72|19.55|101
1642156200000|2022-01-14 10:30:00|19.79|19.62|19.96|19.79|20.06|19.89|19.76|19.59|164
1642156500000|2022-01-14 10:35:00|19.95|19.78|19.97|19.8|20.2|20.03|19.95|19.78|167
1642156800000|2022-01-14 10:40:00|19.98|19.81|19.92|19.75|20.06|19.89|19.92|19.75|117
1642157100000|2022-01-14 10:45:00|19.91|19.74|19.73|19.56|19.93|19.76|19.7|19.53|130
1642157400000|2022-01-14 10:50:00|19.72|19.55|19.39|19.22|19.76|19.59|19.38|19.21|164
1642157700000|2022-01-14 10:55:00|19.4|19.23|19.32|19.15|19.44|19.27|19.26|19.09|198
1642158000000|2022-01-14 11:00:00|19.31|19.14|19.09|18.92|19.32|19.15|18.95|18.78|222
1642158300000|2022-01-14 11:05:00|19.1|18.93|18.92|18.75|19.23|19.06|18.71|18.54|234
1642158600000|2022-01-14 11:10:00|18.9|18.73|18.96|18.79|19.01|18.84|18.86|18.69|160
1642158900000|2022-01-14 11:15:00|18.97|18.8|18.82|18.65|19.06|18.89|18.82|18.65|185
1642159200000|2022-01-14 11:20:00|18.83|18.66|18.9|18.73|18.96|18.79|18.82|18.65|139
1642159500000|2022-01-14 11:25:00|18.89|18.72|18.92|18.75|19.02|18.85|18.84|18.67|122
1642159800000|2022-01-14 11:30:00|18.91|18.74|19.01|18.84|19.03|18.86|18.88|18.71|116
1642160100000|2022-01-14 11:35:00|19|18.83|18.88|18.71|19.06|18.89|18.87|18.7|95
1642160400000|2022-01-14 11:40:00|18.89|18.72|18.77|18.6|18.89|18.72|18.74|18.57|129
1642160700000|2022-01-14 11:45:00|18.76|18.59|18.93|18.76|18.94|18.77|18.72|18.55|112
1642161000000|2022-01-14 11:50:00|18.92|18.75|18.99|18.82|19.02|18.85|18.89|18.72|117
1642161300000|2022-01-14 11:55:00|19|18.83|18.96|18.79|19.01|18.84|18.94|18.77|89
1642161600000|2022-01-14 12:00:00|18.95|18.78|18.89|18.72|19.04|18.87|18.85|18.68|145
1642161900000|2022-01-14 12:05:00|18.9|18.73|18.73|18.56|18.91|18.74|18.72|18.55|147
1642162200000|2022-01-14 12:10:00|18.74|18.57|18.87|18.7|18.87|18.7|18.74|18.57|87
1642162500000|2022-01-14 12:15:00|18.86|18.69|19.17|19|19.25|19.08|18.86|18.69|152
1642162800000|2022-01-14 12:20:00|19.18|19.01|19.17|19|19.21|19.04|19.11|18.94|100
1642163100000|2022-01-14 12:25:00|19.16|18.99|18.96|18.79|19.16|18.99|18.95|18.78|94
1642163400000|2022-01-14 12:30:00|18.97|18.8|19.19|19.02|19.19|19.02|18.97|18.8|105
1642163700000|2022-01-14 12:35:00|19.2|19.03|19.19|19.02|19.25|19.08|19.15|18.98|113
1642164000000|2022-01-14 12:40:00|19.18|19.01|19.15|18.98|19.23|19.06|19.1|18.93|136
1642164300000|2022-01-14 12:45:00|19.14|18.97|19.25|19.08|19.27|19.1|19.14|18.97|111
1642164600000|2022-01-14 12:50:00|19.24|19.07|19.17|19|19.26|19.09|19.16|18.99|79
1642164900000|2022-01-14 12:55:00|19.16|18.99|18.98|18.81|19.16|18.99|18.96|18.79|143
1642165200000|2022-01-14 13:00:00|18.97|18.8|19.12|18.95|19.12|18.95|18.96|18.79|82
1642165500000|2022-01-14 13:05:00|19.11|18.94|19.11|18.94|19.2|19.03|19.1|18.93|85
1642165800000|2022-01-14 13:10:00|19.1|18.93|19.18|19.01|19.22|19.05|19.09|18.92|93
1642166100000|2022-01-14 13:15:00|19.19|19.02|19.12|18.95|19.24|19.07|19.11|18.94|105
1642166400000|2022-01-14 13:20:00|19.13|18.96|19.31|19.14|19.36|19.19|19.09|18.92|110
1642166700000|2022-01-14 13:25:00|19.3|19.13|19.3|19.13|19.34|19.17|19.27|19.1|93
1642167000000|2022-01-14 13:30:00|19.31|19.14|19.21|19.04|19.36|19.19|19.21|19.04|105
1642167300000|2022-01-14 13:35:00|19.2|19.03|19.25|19.08|19.28|19.11|19.19|19.02|72
1642167600000|2022-01-14 13:40:00|19.24|19.07|19.31|19.14|19.35|19.18|19.23|19.06|101
1642167900000|2022-01-14 13:45:00|19.32|19.15|19.2|19.03|19.35|19.18|19.19|19.02|83
1642168200000|2022-01-14 13:50:00|19.19|19.02|19.1|18.93|19.19|19.02|19.07|18.9|77
1642168500000|2022-01-14 13:55:00|19.09|18.92|19.14|18.97|19.16|18.99|19.06|18.89|64
1642168800000|2022-01-14 14:00:00|19.13|18.96|19.22|19.05|19.22|19.05|19.09|18.92|75
1642169100000|2022-01-14 14:05:00|19.23|19.06|19.28|19.11|19.29|19.12|19.21|19.04|71
1642169400000|2022-01-14 14:10:00|19.27|19.1|19.31|19.14|19.34|19.17|19.26|19.09|81
1642169700000|2022-01-14 14:15:00|19.3|19.13|19.22|19.05|19.36|19.19|19.21|19.04|60
1642170000000|2022-01-14 14:20:00|19.23|19.06|19.25|19.08|19.29|19.12|19.21|19.04|55
1642170300000|2022-01-14 14:25:00|19.24|19.07|19.22|19.05|19.28|19.11|19.22|19.05|65
1642170600000|2022-01-14 14:30:00|19.23|19.06|19.09|18.92|19.27|19.1|19.05|18.88|111
1642170900000|2022-01-14 14:35:00|19.08|18.91|19.28|19.11|19.32|19.15|19.05|18.88|118
1642171200000|2022-01-14 14:40:00|19.29|19.12|19.31|19.14|19.35|19.18|19.26|19.09|98
1642171500000|2022-01-14 14:45:00|19.3|19.13|19.41|19.24|19.48|19.31|19.29|19.12|143
1642171800000|2022-01-14 14:50:00|19.42|19.25|19.47|19.3|19.51|19.34|19.4|19.23|124
1642172100000|2022-01-14 14:55:00|19.48|19.31|19.52|19.35|19.56|19.39|19.47|19.3|106
1642172400000|2022-01-14 15:00:00|19.53|19.36|19.41|19.24|19.57|19.4|19.34|19.17|129
1642172700000|2022-01-14 15:05:00|19.4|19.23|19.52|19.35|19.54|19.37|19.4|19.23|103
1642173000000|2022-01-14 15:10:00|19.53|19.36|19.52|19.35|19.53|19.36|19.46|19.29|83
1642173300000|2022-01-14 15:15:00|19.53|19.36|19.74|19.57|19.76|19.59|19.49|19.32|148
1642173600000|2022-01-14 15:20:00|19.75|19.58|19.63|19.46|19.75|19.58|19.63|19.46|101
1642173900000|2022-01-14 15:25:00|19.62|19.45|19.57|19.4|19.68|19.51|19.54|19.37|82
1642174200000|2022-01-14 15:30:00|19.56|19.39|19.52|19.35|19.56|19.39|19.46|19.29|70
1642174500000|2022-01-14 15:35:00|19.51|19.34|19.44|19.27|19.53|19.36|19.42|19.25|66
1642174800000|2022-01-14 15:40:00|19.45|19.28|19.39|19.22|19.47|19.3|19.39|19.22|78
1642175100000|2022-01-14 15:45:00|19.4|19.23|19.55|19.38|19.6|19.43|19.4|19.23|94
1642175400000|2022-01-14 15:50:00|19.54|19.37|19.49|19.32|19.55|19.38|19.45|19.28|60
1642175700000|2022-01-14 15:55:00|19.48|19.31|19.49|19.32|19.49|19.32|19.45|19.28|54
1642176000000|2022-01-14 16:00:00|19.5|19.33|19.47|19.3|19.57|19.4|19.45|19.28|108
1642176300000|2022-01-14 16:05:00|19.46|19.29|19.22|19.05|19.46|19.29|19.2|19.03|86
1642176600000|2022-01-14 16:10:00|19.23|19.06|19.2|19.03|19.26|19.09|19.18|19.01|77
1642176900000|2022-01-14 16:15:00|19.19|19.02|19.24|19.07|19.28|19.11|19.13|18.96|86
1642177200000|2022-01-14 16:20:00|19.25|19.08|19.22|19.05|19.26|19.09|19.17|19|97
1642177500000|2022-01-14 16:25:00|19.21|19.04|19.26|19.09|19.31|19.14|19.2|19.03|78
1642177800000|2022-01-14 16:30:00|19.27|19.1|19.34|19.17|19.38|19.21|19.23|19.06|108
1642178100000|2022-01-14 16:35:00|19.35|19.18|19.39|19.22|19.49|19.32|19.34|19.17|89
1642178400000|2022-01-14 16:40:00|19.4|19.23|19.37|19.2|19.42|19.25|19.34|19.17|77
1642178700000|2022-01-14 16:45:00|19.38|19.21|19.32|19.15|19.41|19.24|19.32|19.15|68
1642179000000|2022-01-14 16:50:00|19.31|19.14|19.26|19.09|19.32|19.15|19.26|19.09|54
1642179300000|2022-01-14 16:55:00|19.25|19.08|19.29|19.12|19.3|19.13|19.2|19.03|74
1642179600000|2022-01-14 17:00:00|19.28|19.11|19.18|19.01|19.3|19.13|19.17|19|68
1642179900000|2022-01-14 17:05:00|19.19|19.02|19|18.83|19.19|19.02|18.96|18.79|119
1642180200000|2022-01-14 17:10:00|18.99|18.82|18.9|18.73|19.03|18.86|18.88|18.71|110
1642180500000|2022-01-14 17:15:00|18.91|18.74|18.96|18.79|18.99|18.82|18.89|18.72|91
1642180800000|2022-01-14 17:20:00|18.95|18.78|18.86|18.69|18.95|18.78|18.82|18.65|97
1642181100000|2022-01-14 17:25:00|18.87|18.7|18.87|18.7|18.92|18.75|18.85|18.68|69
1642181400000|2022-01-14 17:30:00|18.88|18.71|18.79|18.62|18.93|18.76|18.72|18.55|87
1642181700000|2022-01-14 17:35:00|18.8|18.63|18.73|18.56|18.86|18.69|18.71|18.54|94
1642182000000|2022-01-14 17:40:00|18.74|18.57|18.65|18.48|18.74|18.57|18.61|18.44|84
1642182300000|2022-01-14 17:45:00|18.68|18.51|18.7|18.53|18.74|18.57|18.64|18.47|93
1642182600000|2022-01-14 17:50:00|18.71|18.54|18.68|18.51|18.76|18.59|18.68|18.51|55
1642182900000|2022-01-14 17:55:00|18.67|18.5|18.76|18.59|18.78|18.61|18.66|18.49|60
1642183200000|2022-01-14 18:00:00|18.75|18.58|18.79|18.62|18.83|18.66|18.72|18.55|64
1642183500000|2022-01-14 18:05:00|18.78|18.61|18.77|18.6|18.86|18.69|18.76|18.59|60
1642183800000|2022-01-14 18:10:00|18.76|18.59|18.75|18.58|18.78|18.61|18.69|18.52|60
1642184100000|2022-01-14 18:15:00|18.76|18.59|18.78|18.61|18.78|18.61|18.7|18.53|57
1642184400000|2022-01-14 18:20:00|18.77|18.6|18.75|18.58|18.77|18.6|18.71|18.54|67
1642184700000|2022-01-14 18:25:00|18.76|18.59|18.8|18.63|18.8|18.63|18.75|18.58|41
1642185000000|2022-01-14 18:30:00|18.79|18.62|18.74|18.57|18.82|18.65|18.73|18.56|31
1642185300000|2022-01-14 18:35:00|18.75|18.58|18.81|18.64|18.83|18.66|18.74|18.57|59
1642185600000|2022-01-14 18:40:00|18.82|18.65|18.83|18.66|18.83|18.66|18.76|18.59|53
1642185900000|2022-01-14 18:45:00|18.84|18.67|19|18.83|19.06|18.89|18.84|18.67|139
1642186200000|2022-01-14 18:50:00|18.99|18.82|19.02|18.85|19.04|18.87|18.94|18.77|74
1642186500000|2022-01-14 18:55:00|19.01|18.84|18.97|18.8|19.08|18.91|18.95|18.78|63
1642186800000|2022-01-14 19:00:00|18.98|18.81|19.01|18.84|19.03|18.86|18.98|18.81|72
1642187100000|2022-01-14 19:05:00|19.02|18.85|18.95|18.78|19.02|18.85|18.92|18.75|100
1642187400000|2022-01-14 19:10:00|18.96|18.79|18.96|18.79|19|18.83|18.93|18.76|112
1642187700000|2022-01-14 19:15:00|18.97|18.8|18.89|18.72|18.97|18.8|18.87|18.7|62
1642188000000|2022-01-14 19:20:00|18.9|18.73|18.85|18.68|18.9|18.73|18.77|18.6|98
1642188300000|2022-01-14 19:25:00|18.84|18.67|18.83|18.66|18.85|18.68|18.79|18.62|50
1642188600000|2022-01-14 19:30:00|18.84|18.67|18.9|18.73|18.91|18.74|18.84|18.67|59
1642188900000|2022-01-14 19:35:00|18.91|18.74|18.96|18.79|19|18.83|18.91|18.74|48
1642189200000|2022-01-14 19:40:00|18.95|18.78|18.97|18.8|19.03|18.86|18.95|18.78|55
1642189500000|2022-01-14 19:45:00|18.98|18.81|18.89|18.72|18.99|18.82|18.86|18.69|59
1642189800000|2022-01-14 19:50:00|18.9|18.73|18.89|18.72|18.93|18.76|18.88|18.71|76
1642190100000|2022-01-14 19:55:00|18.9|18.73|18.84|18.67|18.94|18.77|18.84|18.67|69
1642190400000|2022-01-14 20:00:00|18.85|18.68|18.84|18.67|18.85|18.68|18.77|18.6|65
1642190700000|2022-01-14 20:05:00|18.85|18.68|18.89|18.72|18.92|18.75|18.85|18.68|52
1642191000000|2022-01-14 20:10:00|18.87|18.7|18.88|18.71|18.92|18.75|18.87|18.7|50
1642191300000|2022-01-14 20:15:00|18.87|18.7|19|18.83|19.01|18.84|18.85|18.68|80
1642191600000|2022-01-14 20:20:00|18.99|18.82|18.96|18.79|19|18.83|18.91|18.74|75
1642191900000|2022-01-14 20:25:00|18.95|18.78|18.96|18.79|18.97|18.8|18.95|18.78|52
1642192200000|2022-01-14 20:30:00|18.95|18.78|18.93|18.76|18.97|18.8|18.89|18.72|81
1642192500000|2022-01-14 20:35:00|18.94|18.77|18.87|18.7|18.94|18.77|18.87|18.7|29
1642192800000|2022-01-14 20:40:00|18.88|18.71|18.96|18.79|19.06|18.89|18.88|18.71|74
1642193100000|2022-01-14 20:45:00|18.97|18.8|18.95|18.78|18.99|18.82|18.92|18.75|57
1642193400000|2022-01-14 20:50:00|18.96|18.79|18.99|18.82|19.02|18.85|18.96|18.79|38
1642193700000|2022-01-14 20:55:00|18.98|18.81|18.97|18.8|18.98|18.81|18.96|18.79|40
1642194000000|2022-01-14 21:00:00|18.98|18.81|19.05|18.88|19.12|18.95|18.97|18.8|59
1642194300000|2022-01-14 21:05:00|19.06|18.89|19.03|18.86|19.06|18.89|19.02|18.85|47
1642194600000|2022-01-14 21:10:00|19.02|18.85|19.18|19.01|19.18|19.01|19.02|18.85|81
1642194900000|2022-01-14 21:15:00|19.19|19.02|19.2|19.03|19.23|19.06|19.16|18.99|100
1642195200000|2022-01-14 21:20:00|19.19|19.02|19.08|18.91|19.21|19.04|19.05|18.88|77
1642195500000|2022-01-14 21:25:00|19.07|18.9|19.03|18.86|19.09|18.92|19.01|18.84|43
1642195800000|2022-01-14 21:30:00|19.02|18.85|19.07|18.9|19.09|18.92|19.02|18.85|62
1642196100000|2022-01-14 21:35:00|19.08|18.91|19.01|18.84|19.08|18.91|19.01|18.84|42
1642196400000|2022-01-14 21:40:00|19.02|18.85|19.05|18.88|19.09|18.92|19|18.83|38
1642196700000|2022-01-14 21:45:00|19.04|18.87|19.05|18.88|19.06|18.89|19|18.83|43
1642197000000|2022-01-14 21:50:00|19.06|18.89|19.07|18.9|19.08|18.91|19.04|18.87|72
1642197300000|2022-01-14 21:55:00|19.08|18.91|19.06|18.89|19.15|18.98|19.04|18.87|51
1642233600000|2022-01-15 08:00:00|19.26|19.09|19.29|19.12|19.31|19.14|19.23|19.06|58
1642233900000|2022-01-15 08:05:00|19.28|19.11|19.22|19.05|19.28|19.11|19.2|19.03|103
1642234200000|2022-01-15 08:10:00|19.21|19.04|19.2|19.03|19.22|19.05|19.17|19|68
1642234500000|2022-01-15 08:15:00|19.21|19.04|19.17|19|19.24|19.07|19.16|18.99|71
1642234800000|2022-01-15 08:20:00|19.16|18.99|19.17|19|19.19|19.02|19.14|18.97|66
1642235100000|2022-01-15 08:25:00|19.18|19.01|19.24|19.07|19.24|19.07|19.17|19|59
1642235400000|2022-01-15 08:30:00|19.23|19.06|19.2|19.03|19.24|19.07|19.18|19.01|52
1642235700000|2022-01-15 08:35:00|19.19|19.02|19.23|19.06|19.25|19.08|19.16|18.99|57
1642236000000|2022-01-15 08:40:00|19.24|19.07|19.19|19.02|19.24|19.07|19.18|19.01|68
1642236300000|2022-01-15 08:45:00|19.2|19.03|19.19|19.02|19.25|19.08|19.19|19.02|52
1642236600000|2022-01-15 08:50:00|19.2|19.03|19.1|18.93|19.2|19.03|19.08|18.91|100
1642236900000|2022-01-15 08:55:00|19.09|18.92|19.08|18.91|19.1|18.93|19.03|18.86|88
1642237200000|2022-01-15 09:00:00|19.07|18.9|19.08|18.91|19.14|18.97|19.07|18.9|88
1642237500000|2022-01-15 09:05:00|19.09|18.92|19.05|18.88|19.1|18.93|19.05|18.88|61
1642237800000|2022-01-15 09:10:00|19.04|18.87|19.04|18.87|19.08|18.91|19.01|18.84|99
1642238100000|2022-01-15 09:15:00|19.05|18.88|19.07|18.9|19.08|18.91|19.04|18.87|59
1642238400000|2022-01-15 09:20:00|19.06|18.89|19.04|18.87|19.08|18.91|19.02|18.85|61
1642238700000|2022-01-15 09:25:00|19.03|18.86|18.94|18.77|19.04|18.87|18.89|18.72|84
1642239000000|2022-01-15 09:30:00|18.93|18.76|18.96|18.79|18.97|18.8|18.83|18.66|120
1642239300000|2022-01-15 09:35:00|18.95|18.78|18.98|18.81|18.98|18.81|18.9|18.73|71
1642239600000|2022-01-15 09:40:00|18.99|18.82|18.99|18.82|19|18.83|18.94|18.77|85
1642239900000|2022-01-15 09:45:00|19|18.83|19.01|18.84|19.03|18.86|18.99|18.82|26
1642240200000|2022-01-15 09:50:00|19|18.83|19.06|18.89|19.06|18.89|19|18.83|40
1642240500000|2022-01-15 09:55:00|19.05|18.88|19.12|18.95|19.15|18.98|19.04|18.87|78
1642240800000|2022-01-15 10:00:00|19.11|18.94|19.14|18.97|19.17|19|19.09|18.92|55
1642241100000|2022-01-15 10:05:00|19.15|18.98|19.19|19.02|19.21|19.04|19.15|18.98|45
1642241400000|2022-01-15 10:10:00|19.18|19.01|19.19|19.02|19.21|19.04|19.15|18.98|53
1642241700000|2022-01-15 10:15:00|19.18|19.01|19.18|19.01|19.2|19.03|19.15|18.98|64
1642242000000|2022-01-15 10:20:00|19.19|19.02|19.12|18.95|19.19|19.02|19.12|18.95|66
1642242300000|2022-01-15 10:25:00|19.13|18.96|19.14|18.97|19.2|19.03|19.12|18.95|42
1642242600000|2022-01-15 10:30:00|19.15|18.98|19.12|18.95|19.15|18.98|19.09|18.92|84
1642242900000|2022-01-15 10:35:00|19.11|18.94|19.09|18.92|19.12|18.95|19.08|18.91|53
1642243200000|2022-01-15 10:40:00|19.08|18.91|19.04|18.87|19.09|18.92|19|18.83|86
1642243500000|2022-01-15 10:45:00|19.05|18.88|19.05|18.88|19.09|18.92|19.02|18.85|75
1642243800000|2022-01-15 10:50:00|19.04|18.87|19.05|18.88|19.05|18.88|19.03|18.86|42
1642244100000|2022-01-15 10:55:00|19.06|18.89|19.02|18.85|19.07|18.9|19.02|18.85|41
1642244400000|2022-01-15 11:00:00|19.01|18.84|19|18.83|19.01|18.84|18.95|18.78|64
1642244700000|2022-01-15 11:05:00|19.01|18.84|18.98|18.81|19.01|18.84|18.96|18.79|28
1642245000000|2022-01-15 11:10:00|18.99|18.82|19.08|18.91|19.08|18.91|18.99|18.82|40
1642245300000|2022-01-15 11:15:00|19.09|18.92|19.11|18.94|19.11|18.94|19.04|18.87|57
1642245600000|2022-01-15 11:20:00|19.1|18.93|19.16|18.99|19.16|18.99|19.07|18.9|61
1642245900000|2022-01-15 11:25:00|19.15|18.98|19.18|19.01|19.26|19.09|19.15|18.98|117
1642246200000|2022-01-15 11:30:00|19.17|19|19.1|18.93|19.17|19|19.1|18.93|53
1642246500000|2022-01-15 11:35:00|19.11|18.94|19.15|18.98|19.16|18.99|19.1|18.93|51
1642246800000|2022-01-15 11:40:00|19.16|18.99|19.13|18.96|19.16|18.99|19.1|18.93|46
1642247100000|2022-01-15 11:45:00|19.14|18.97|19.15|18.98|19.21|19.04|19.14|18.97|60
1642247400000|2022-01-15 11:50:00|19.16|18.99|19.1|18.93|19.16|18.99|19.09|18.92|57
1642247700000|2022-01-15 11:55:00|19.09|18.92|19.11|18.94|19.13|18.96|19.07|18.9|57
1642248000000|2022-01-15 12:00:00|19.12|18.95|19.12|18.95|19.18|19.01|19.11|18.94|44
1642248300000|2022-01-15 12:05:00|19.13|18.96|19.09|18.92|19.13|18.96|19.09|18.92|41
1642248600000|2022-01-15 12:10:00|19.08|18.91|19.12|18.95|19.15|18.98|19.08|18.91|59
1642248900000|2022-01-15 12:15:00|19.11|18.94|19|18.83|19.13|18.96|18.99|18.82|48
1642249200000|2022-01-15 12:20:00|19.01|18.84|19.04|18.87|19.07|18.9|18.99|18.82|113
1642249500000|2022-01-15 12:25:00|19.05|18.88|18.99|18.82|19.05|18.88|18.96|18.79|63
1642249800000|2022-01-15 12:30:00|18.98|18.81|18.99|18.82|19.04|18.87|18.96|18.79|90
1642250100000|2022-01-15 12:35:00|19|18.83|18.95|18.78|19|18.83|18.93|18.76|76
1642250400000|2022-01-15 12:40:00|18.94|18.77|18.82|18.65|18.95|18.78|18.8|18.63|132
1642250700000|2022-01-15 12:45:00|18.83|18.66|18.74|18.57|18.83|18.66|18.68|18.51|106
1642251000000|2022-01-15 12:50:00|18.73|18.56|18.78|18.61|18.78|18.61|18.7|18.53|64
1642251300000|2022-01-15 12:55:00|18.79|18.62|18.78|18.61|18.8|18.63|18.74|18.57|96
1642251600000|2022-01-15 13:00:00|18.77|18.6|18.79|18.62|18.8|18.63|18.75|18.58|68
1642251900000|2022-01-15 13:05:00|18.8|18.63|18.82|18.65|18.82|18.65|18.77|18.6|51
1642252200000|2022-01-15 13:10:00|18.83|18.66|18.87|18.7|18.89|18.72|18.82|18.65|87
1642252500000|2022-01-15 13:15:00|18.86|18.69|18.87|18.7|18.89|18.72|18.85|18.68|68
1642252800000|2022-01-15 13:20:00|18.86|18.69|18.92|18.75|18.97|18.8|18.86|18.69|80
1642253100000|2022-01-15 13:25:00|18.91|18.74|18.92|18.75|18.93|18.76|18.88|18.71|84
1642253400000|2022-01-15 13:30:00|18.93|18.76|18.92|18.75|18.96|18.79|18.91|18.74|76
1642253700000|2022-01-15 13:35:00|18.91|18.74|18.89|18.72|18.91|18.74|18.85|18.68|50
1642254000000|2022-01-15 13:40:00|18.9|18.73|18.89|18.72|18.91|18.74|18.88|18.71|38
1642254300000|2022-01-15 13:45:00|18.88|18.71|18.86|18.69|18.91|18.74|18.86|18.69|37
1642254600000|2022-01-15 13:50:00|18.85|18.68|18.81|18.64|18.88|18.71|18.8|18.63|69
1642254900000|2022-01-15 13:55:00|18.8|18.63|18.87|18.7|18.88|18.71|18.79|18.62|78
1642255200000|2022-01-15 14:00:00|18.88|18.71|18.88|18.71|18.9|18.73|18.86|18.69|85
1642255500000|2022-01-15 14:05:00|18.89|18.72|18.9|18.73|18.93|18.76|18.87|18.7|82
1642255800000|2022-01-15 14:10:00|18.89|18.72|18.84|18.67|18.94|18.77|18.84|18.67|79
1642256100000|2022-01-15 14:15:00|18.85|18.68|18.81|18.64|18.85|18.68|18.75|18.58|81
1642256400000|2022-01-15 14:20:00|18.82|18.65|18.87|18.7|18.89|18.72|18.81|18.64|63
1642256700000|2022-01-15 14:25:00|18.88|18.71|18.89|18.72|18.89|18.72|18.87|18.7|36
1642257000000|2022-01-15 14:30:00|18.88|18.71|18.85|18.68|18.89|18.72|18.85|18.68|30
1642257300000|2022-01-15 14:35:00|18.84|18.67|18.9|18.73|18.9|18.73|18.82|18.65|93
1642257600000|2022-01-15 14:40:00|18.89|18.72|18.95|18.78|18.99|18.82|18.89|18.72|88
1642257900000|2022-01-15 14:45:00|18.96|18.79|18.96|18.79|18.99|18.82|18.95|18.78|89
1642258200000|2022-01-15 14:50:00|18.97|18.8|18.94|18.77|18.97|18.8|18.93|18.76|76
1642258500000|2022-01-15 14:55:00|18.93|18.76|18.98|18.81|19|18.83|18.93|18.76|51
1642258800000|2022-01-15 15:00:00|18.99|18.82|18.98|18.81|18.99|18.82|18.97|18.8|20
1642259100000|2022-01-15 15:05:00|18.97|18.8|19.03|18.86|19.08|18.91|18.97|18.8|67
1642259400000|2022-01-15 15:10:00|19.02|18.85|19.08|18.91|19.09|18.92|19.01|18.84|57
1642259700000|2022-01-15 15:15:00|19.09|18.92|19.09|18.92|19.1|18.93|19.07|18.9|65
1642260000000|2022-01-15 15:20:00|19.08|18.91|19.13|18.96|19.22|19.05|19.07|18.9|96
1642260300000|2022-01-15 15:25:00|19.12|18.95|19.1|18.93|19.14|18.97|19.08|18.91|63
1642260600000|2022-01-15 15:30:00|19.11|18.94|19.09|18.92|19.11|18.94|19.07|18.9|81
1642260900000|2022-01-15 15:35:00|19.08|18.91|19.04|18.87|19.08|18.91|19.03|18.86|37
1642261200000|2022-01-15 15:40:00|19.03|18.86|19.08|18.91|19.11|18.94|19.03|18.86|43
1642261500000|2022-01-15 15:45:00|19.09|18.92|19.03|18.86|19.09|18.92|19.02|18.85|35
1642261800000|2022-01-15 15:50:00|19.02|18.85|19.05|18.88|19.07|18.9|19.02|18.85|62
1642262100000|2022-01-15 15:55:00|19.04|18.87|19.08|18.91|19.08|18.91|19.03|18.86|23
1642262400000|2022-01-15 16:00:00|19.09|18.92|19.02|18.85|19.1|18.93|18.98|18.81|60
1642262700000|2022-01-15 16:05:00|19.03|18.86|19|18.83|19.03|18.86|18.99|18.82|46
1642263000000|2022-01-15 16:10:00|18.99|18.82|19.02|18.85|19.02|18.85|18.99|18.82|18
1642263300000|2022-01-15 16:15:00|19.01|18.84|18.95|18.78|19.01|18.84|18.95|18.78|33
1642263600000|2022-01-15 16:20:00|18.94|18.77|18.92|18.75|18.95|18.78|18.9|18.73|51
1642263900000|2022-01-15 16:25:00|18.93|18.76|18.92|18.75|18.93|18.76|18.88|18.71|48
1642264200000|2022-01-15 16:30:00|18.93|18.76|18.94|18.77|18.96|18.79|18.9|18.73|66
1642264500000|2022-01-15 16:35:00|18.95|18.78|18.98|18.81|18.99|18.82|18.94|18.77|42
1642264800000|2022-01-15 16:40:00|18.99|18.82|18.95|18.78|19|18.83|18.93|18.76|31
1642265100000|2022-01-15 16:45:00|18.94|18.77|18.91|18.74|18.95|18.78|18.88|18.71|62
1642265400000|2022-01-15 16:50:00|18.92|18.75|18.91|18.74|18.95|18.78|18.9|18.73|58
1642265700000|2022-01-15 16:55:00|18.92|18.75|18.94|18.77|18.95|18.78|18.91|18.74|18
1642266000000|2022-01-15 17:00:00|18.95|18.78|18.97|18.8|18.98|18.81|18.94|18.77|45
1642266300000|2022-01-15 17:05:00|18.96|18.79|18.88|18.71|18.96|18.79|18.88|18.71|39
1642266600000|2022-01-15 17:10:00|18.89|18.72|18.91|18.74|18.93|18.76|18.88|18.71|21
1642266900000|2022-01-15 17:15:00|18.92|18.75|18.95|18.78|18.99|18.82|18.91|18.74|48
1642267200000|2022-01-15 17:20:00|18.96|18.79|18.99|18.82|18.99|18.82|18.95|18.78|12
1642267500000|2022-01-15 17:25:00|18.98|18.81|19|18.83|19.02|18.85|18.97|18.8|59
1642267800000|2022-01-15 17:30:00|19.01|18.84|18.95|18.78|19.02|18.85|18.95|18.78|81
1642268100000|2022-01-15 17:35:00|18.94|18.77|18.94|18.77|18.95|18.78|18.92|18.75|17
1642268400000|2022-01-15 17:40:00|18.95|18.78|18.98|18.81|18.98|18.81|18.94|18.77|14
1642268700000|2022-01-15 17:45:00|18.97|18.8|18.96|18.79|19.02|18.85|18.95|18.78|40
1642269000000|2022-01-15 17:50:00|18.97|18.8|18.97|18.8|18.99|18.82|18.96|18.79|39
1642269300000|2022-01-15 17:55:00|18.96|18.79|18.93|18.76|18.97|18.8|18.92|18.75|36
1642269600000|2022-01-15 18:00:00|18.92|18.75|18.9|18.73|18.93|18.76|18.89|18.72|43
1642269900000|2022-01-15 18:05:00|18.89|18.72|18.88|18.71|18.9|18.73|18.86|18.69|40
1642270200000|2022-01-15 18:10:00|18.89|18.72|18.86|18.69|18.92|18.75|18.86|18.69|53
1642270500000|2022-01-15 18:15:00|18.87|18.7|18.89|18.72|18.9|18.73|18.86|18.69|43
1642270800000|2022-01-15 18:20:00|18.88|18.71|18.87|18.7|18.88|18.71|18.87|18.7|12
1642271100000|2022-01-15 18:25:00|18.86|18.69|18.87|18.7|18.87|18.7|18.85|18.68|14
1642271400000|2022-01-15 18:30:00|18.88|18.71|18.88|18.71|18.89|18.72|18.87|18.7|15
1642271700000|2022-01-15 18:35:00|18.89|18.72|18.88|18.71|18.89|18.72|18.86|18.69|14
1642272000000|2022-01-15 18:40:00|18.87|18.7|18.88|18.71|18.89|18.72|18.87|18.7|18
1642272300000|2022-01-15 18:45:00|18.87|18.7|18.85|18.68|18.87|18.7|18.85|18.68|9
1642272600000|2022-01-15 18:50:00|18.84|18.67|18.81|18.64|18.84|18.67|18.77|18.6|30
1642272900000|2022-01-15 18:55:00|18.82|18.65|18.79|18.62|18.82|18.65|18.76|18.59|30
1642273200000|2022-01-15 19:00:00|18.8|18.63|18.8|18.63|18.82|18.65|18.79|18.62|17
1642273500000|2022-01-15 19:05:00|18.81|18.64|18.81|18.64|18.82|18.65|18.79|18.62|29
1642273800000|2022-01-15 19:10:00|18.82|18.65|18.8|18.63|18.84|18.67|18.8|18.63|33
1642274100000|2022-01-15 19:15:00|18.81|18.64|18.8|18.63|18.82|18.65|18.79|18.62|16
1642274400000|2022-01-15 19:20:00|18.79|18.62|18.84|18.67|18.85|18.68|18.79|18.62|12
1642274700000|2022-01-15 19:25:00|18.83|18.66|18.83|18.66|18.84|18.67|18.83|18.66|9
1642275000000|2022-01-15 19:30:00|18.82|18.65|18.8|18.63|18.83|18.66|18.79|18.62|13
1642275300000|2022-01-15 19:35:00|18.81|18.64|18.8|18.63|18.81|18.64|18.8|18.63|4
1642275600000|2022-01-15 19:40:00|18.81|18.64|18.8|18.63|18.81|18.64|18.79|18.62|30
1642275900000|2022-01-15 19:45:00|18.81|18.64|18.77|18.6|18.82|18.65|18.76|18.59|55
1642276200000|2022-01-15 19:50:00|18.76|18.59|18.75|18.58|18.77|18.6|18.72|18.55|37
1642276500000|2022-01-15 19:55:00|18.74|18.57|18.81|18.64|18.81|18.64|18.74|18.57|44
1642276800000|2022-01-15 20:00:00|18.82|18.65|18.88|18.71|18.88|18.71|18.82|18.65|53
1642277100000|2022-01-15 20:05:00|18.89|18.72|18.9|18.73|18.9|18.73|18.87|18.7|40
1642277400000|2022-01-15 20:10:00|18.89|18.72|18.88|18.71|18.91|18.74|18.85|18.68|34
1642277700000|2022-01-15 20:15:00|18.89|18.72|18.88|18.71|18.9|18.73|18.86|18.69|24
1642278000000|2022-01-15 20:20:00|18.87|18.7|18.85|18.68|18.88|18.71|18.85|18.68|17
1642278300000|2022-01-15 20:25:00|18.84|18.67|18.85|18.68|18.87|18.7|18.84|18.67|18
1642278600000|2022-01-15 20:30:00|18.86|18.69|18.82|18.65|18.86|18.69|18.81|18.64|39
1642278900000|2022-01-15 20:35:00|18.81|18.64|18.8|18.63|18.81|18.64|18.78|18.61|20
1642279200000|2022-01-15 20:40:00|18.79|18.62|18.79|18.62|18.81|18.64|18.78|18.61|17
1642279500000|2022-01-15 20:45:00|18.78|18.61|18.77|18.6|18.78|18.61|18.76|18.59|32
1642279800000|2022-01-15 20:50:00|18.76|18.59|18.74|18.57|18.76|18.59|18.74|18.57|5
1642280100000|2022-01-15 20:55:00|18.75|18.58|18.77|18.6|18.78|18.61|18.74|18.57|31
1642280400000|2022-01-15 21:00:00|18.76|18.59|18.82|18.65|18.83|18.66|18.76|18.59|23
1642280700000|2022-01-15 21:05:00|18.81|18.64|18.8|18.63|18.82|18.65|18.8|18.63|22
1642281000000|2022-01-15 21:10:00|18.81|18.64|18.79|18.62|18.81|18.64|18.79|18.62|15
1642281300000|2022-01-15 21:15:00|18.78|18.61|18.83|18.66|18.85|18.68|18.78|18.61|60
1642281600000|2022-01-15 21:20:00|18.82|18.65|18.82|18.65|18.83|18.66|18.8|18.63|23
1642281900000|2022-01-15 21:25:00|18.81|18.64|18.76|18.59|18.81|18.64|18.76|18.59|38
1642282200000|2022-01-15 21:30:00|18.77|18.6|18.74|18.57|18.77|18.6|18.72|18.55|24
1642282500000|2022-01-15 21:35:00|18.73|18.56|18.72|18.55|18.78|18.61|18.72|18.55|26
1642282800000|2022-01-15 21:40:00|18.71|18.54|18.73|18.56|18.74|18.57|18.71|18.54|15
1642283100000|2022-01-15 21:45:00|18.72|18.55|18.69|18.52|18.73|18.56|18.67|18.5|26
1642283400000|2022-01-15 21:50:00|18.7|18.53|18.68|18.51|18.71|18.54|18.68|18.51|27
1642283700000|2022-01-15 21:55:00|18.69|18.52|18.72|18.55|18.72|18.55|18.69|18.52|20
1642284000000|2022-01-15 22:00:00|18.73|18.56|18.72|18.55|18.76|18.59|18.72|18.55|32
1642284300000|2022-01-15 22:05:00|18.71|18.54|18.68|18.51|18.71|18.54|18.67|18.5|22
1642284600000|2022-01-15 22:10:00|18.69|18.52|18.72|18.55|18.72|18.55|18.68|18.51|26
1642284900000|2022-01-15 22:15:00|18.71|18.54|18.72|18.55|18.72|18.55|18.7|18.53|34
1642285200000|2022-01-15 22:20:00|18.71|18.54|18.67|18.5|18.72|18.55|18.66|18.49|21
1642285500000|2022-01-15 22:25:00|18.66|18.49|18.66|18.49|18.67|18.5|18.66|18.49|13
1642285800000|2022-01-15 22:30:00|18.65|18.48|18.47|18.3|18.65|18.48|18.41|18.24|33
1642286100000|2022-01-15 22:35:00|18.46|18.29|18.45|18.28|18.46|18.29|18.41|18.24|22
1642286400000|2022-01-15 22:40:00|18.46|18.29|18.52|18.35|18.53|18.36|18.46|18.29|19
1642286700000|2022-01-15 22:45:00|18.51|18.34|18.57|18.4|18.57|18.4|18.51|18.34|21
1642287000000|2022-01-15 22:50:00|18.56|18.39|18.52|18.35|18.56|18.39|18.48|18.31|18
1642287300000|2022-01-15 22:55:00|18.53|18.36|18.56|18.39|18.57|18.4|18.52|18.35|8
1642287600000|2022-01-15 23:00:00|18.57|18.4|18.57|18.4|18.58|18.41|18.51|18.34|51
1642287900000|2022-01-15 23:05:00|18.58|18.41|18.57|18.4|18.58|18.41|18.54|18.37|28
1642288200000|2022-01-15 23:10:00|18.58|18.41|18.58|18.41|18.6|18.43|18.57|18.4|19
1642288500000|2022-01-15 23:15:00|18.59|18.42|18.61|18.44|18.61|18.44|18.58|18.41|21
1642288800000|2022-01-15 23:20:00|18.62|18.45|18.55|18.38|18.63|18.46|18.55|18.38|26
1642289100000|2022-01-15 23:25:00|18.56|18.39|18.56|18.39|18.56|18.39|18.54|18.37|11
1642289400000|2022-01-15 23:30:00|18.57|18.4|18.62|18.45|18.64|18.47|18.56|18.39|31
1642289700000|2022-01-15 23:35:00|18.61|18.44|18.56|18.39|18.61|18.44|18.53|18.36|40
1642290000000|2022-01-15 23:40:00|18.57|18.4|18.58|18.41|18.58|18.41|18.55|18.38|22
1642290300000|2022-01-15 23:45:00|18.59|18.42|18.6|18.43|18.63|18.46|18.59|18.42|20
1642290600000|2022-01-15 23:50:00|18.61|18.44|18.57|18.4|18.61|18.44|18.55|18.38|35
1642290900000|2022-01-15 23:55:00|18.56|18.39|18.54|18.37|18.58|18.41|18.54|18.37|49
1642291200000|2022-01-16 00:00:00|18.55|18.38|18.5|18.33|18.55|18.38|18.49|18.32|42
1642291500000|2022-01-16 00:05:00|18.49|18.32|18.4|18.23|18.49|18.32|18.34|18.17|95
1642291800000|2022-01-16 00:10:00|18.41|18.24|18.4|18.23|18.45|18.28|18.38|18.21|64
1642292100000|2022-01-16 00:15:00|18.41|18.24|18.48|18.31|18.48|18.31|18.39|18.22|38
1642292400000|2022-01-16 00:20:00|18.49|18.32|18.46|18.29|18.49|18.32|18.45|18.28|18
1642292700000|2022-01-16 00:25:00|18.47|18.3|18.5|18.33|18.51|18.34|18.47|18.3|32
1642293000000|2022-01-16 00:30:00|18.51|18.34|18.54|18.37|18.55|18.38|18.5|18.33|22
1642293300000|2022-01-16 00:35:00|18.53|18.36|18.48|18.31|18.54|18.37|18.48|18.31|38
1642293600000|2022-01-16 00:40:00|18.49|18.32|18.46|18.29|18.49|18.32|18.45|18.28|52
1642293900000|2022-01-16 00:45:00|18.47|18.3|18.48|18.31|18.52|18.35|18.46|18.29|49
1642294200000|2022-01-16 00:50:00|18.47|18.3|18.46|18.29|18.48|18.31|18.45|18.28|42
1642294500000|2022-01-16 00:55:00|18.45|18.28|18.43|18.26|18.45|18.28|18.39|18.22|53
1642294800000|2022-01-16 01:00:00|18.44|18.27|18.48|18.31|18.49|18.32|18.43|18.26|47
1642295100000|2022-01-16 01:05:00|18.49|18.32|18.46|18.29|18.5|18.33|18.45|18.28|18
1642295400000|2022-01-16 01:10:00|18.47|18.3|18.41|18.24|18.47|18.3|18.41|18.24|35
1642295700000|2022-01-16 01:15:00|18.4|18.23|18.41|18.24|18.42|18.25|18.36|18.19|56
1642296000000|2022-01-16 01:20:00|18.42|18.25|18.42|18.25|18.43|18.26|18.4|18.23|41
1642296300000|2022-01-16 01:25:00|18.41|18.24|18.38|18.21|18.42|18.25|18.35|18.18|88
1642296600000|2022-01-16 01:30:00|18.37|18.2|18.41|18.24|18.41|18.24|18.37|18.2|45
1642296900000|2022-01-16 01:35:00|18.4|18.23|18.41|18.24|18.42|18.25|18.39|18.22|40
1642297200000|2022-01-16 01:40:00|18.42|18.25|18.45|18.28|18.46|18.29|18.41|18.24|26
1642297500000|2022-01-16 01:45:00|18.44|18.27|18.43|18.26|18.44|18.27|18.41|18.24|18
1642297800000|2022-01-16 01:50:00|18.44|18.27|18.37|18.2|18.44|18.27|18.36|18.19|41
1642298100000|2022-01-16 01:55:00|18.36|18.19|18.25|18.08|18.37|18.2|18.25|18.08|81
1642298400000|2022-01-16 02:00:00|18.26|18.09|18.28|18.11|18.3|18.13|18.24|18.07|57
1642298700000|2022-01-16 02:05:00|18.29|18.12|18.3|18.13|18.32|18.15|18.28|18.11|36
1642299000000|2022-01-16 02:10:00|18.31|18.14|18.28|18.11|18.32|18.15|18.26|18.09|40
1642299300000|2022-01-16 02:15:00|18.29|18.12|18.32|18.15|18.33|18.16|18.29|18.12|64
1642299600000|2022-01-16 02:20:00|18.31|18.14|18.32|18.15|18.33|18.16|18.31|18.14|14
1642299900000|2022-01-16 02:25:00|18.31|18.14|18.27|18.1|18.32|18.15|18.27|18.1|25
1642300200000|2022-01-16 02:30:00|18.28|18.11|18.33|18.16|18.34|18.17|18.27|18.1|36
1642300500000|2022-01-16 02:35:00|18.34|18.17|18.3|18.13|18.34|18.17|18.3|18.13|13
1642300800000|2022-01-16 02:40:00|18.29|18.12|18.19|18.02|18.29|18.12|18.17|18|61
1642301100000|2022-01-16 02:45:00|18.2|18.03|18.17|18|18.25|18.08|18.12|17.95|83
1642301400000|2022-01-16 02:50:00|18.18|18.01|18.03|17.86|18.18|18.01|18.01|17.84|106
1642301700000|2022-01-16 02:55:00|18.04|17.87|18.04|17.87|18.05|17.88|17.95|17.78|108
1642302000000|2022-01-16 03:00:00|18.03|17.86|18.07|17.9|18.11|17.94|18.03|17.86|53
1642302300000|2022-01-16 03:05:00|18.08|17.91|17.98|17.81|18.09|17.92|17.98|17.81|105
1642302600000|2022-01-16 03:10:00|17.97|17.8|18.06|17.89|18.08|17.91|17.97|17.8|70
1642302900000|2022-01-16 03:15:00|18.05|17.88|18.08|17.91|18.09|17.92|18.04|17.87|64
1642303200000|2022-01-16 03:20:00|18.09|17.92|18.14|17.97|18.18|18.01|18.09|17.92|64
1642303500000|2022-01-16 03:25:00|18.13|17.96|18.11|17.94|18.15|17.98|18.11|17.94|43
1642303800000|2022-01-16 03:30:00|18.1|17.93|18.06|17.89|18.11|17.94|18.04|17.87|61
1642304100000|2022-01-16 03:35:00|18.07|17.9|18.08|17.91|18.09|17.92|18.02|17.85|38
1642304400000|2022-01-16 03:40:00|18.07|17.9|18.08|17.91|18.11|17.94|18.06|17.89|50
1642304700000|2022-01-16 03:45:00|18.09|17.92|18.12|17.95|18.13|17.96|18.07|17.9|30
1642305000000|2022-01-16 03:50:00|18.13|17.96|18.12|17.95|18.18|18.01|18.12|17.95|36
1642305300000|2022-01-16 03:55:00|18.13|17.96|18.11|17.94|18.15|17.98|18.1|17.93|45
1642305600000|2022-01-16 04:00:00|18.12|17.95|18.05|17.88|18.13|17.96|18.05|17.88|70
1642305900000|2022-01-16 04:05:00|18.06|17.89|18.15|17.98|18.15|17.98|18.04|17.87|59
1642306200000|2022-01-16 04:10:00|18.14|17.97|18.17|18|18.19|18.02|18.14|17.97|38
1642306500000|2022-01-16 04:15:00|18.18|18.01|18.2|18.03|18.22|18.05|18.18|18.01|33
1642306800000|2022-01-16 04:20:00|18.19|18.02|18.2|18.03|18.23|18.06|18.19|18.02|62
1642307100000|2022-01-16 04:25:00|18.19|18.02|18.17|18|18.2|18.03|18.15|17.98|49
1642307400000|2022-01-16 04:30:00|18.18|18.01|18.19|18.02|18.2|18.03|18.15|17.98|30
1642307700000|2022-01-16 04:35:00|18.2|18.03|18.22|18.05|18.24|18.07|18.2|18.03|35
1642308000000|2022-01-16 04:40:00|18.23|18.06|18.22|18.05|18.25|18.08|18.22|18.05|42
1642308300000|2022-01-16 04:45:00|18.21|18.04|18.25|18.08|18.25|18.08|18.18|18.01|23
1642308600000|2022-01-16 04:50:00|18.24|18.07|18.24|18.07|18.25|18.08|18.23|18.06|47
1642308900000|2022-01-16 04:55:00|18.23|18.06|18.24|18.07|18.25|18.08|18.23|18.06|8
1642309200000|2022-01-16 05:00:00|18.25|18.08|18.27|18.1|18.27|18.1|18.24|18.07|29
1642309500000|2022-01-16 05:05:00|18.26|18.09|18.28|18.11|18.29|18.12|18.26|18.09|7
1642309800000|2022-01-16 05:10:00|18.29|18.12|18.33|18.16|18.36|18.19|18.29|18.12|22
1642310100000|2022-01-16 05:15:00|18.32|18.15|18.26|18.09|18.32|18.15|18.24|18.07|61
1642310400000|2022-01-16 05:20:00|18.27|18.1|18.28|18.11|18.3|18.13|18.26|18.09|52
1642310700000|2022-01-16 05:25:00|18.27|18.1|18.26|18.09|18.28|18.11|18.25|18.08|28
1642311000000|2022-01-16 05:30:00|18.25|18.08|18.25|18.08|18.27|18.1|18.25|18.08|19
1642311300000|2022-01-16 05:35:00|18.24|18.07|18.22|18.05|18.27|18.1|18.21|18.04|51
1642311600000|2022-01-16 05:40:00|18.21|18.04|18.23|18.06|18.24|18.07|18.2|18.03|31
1642311900000|2022-01-16 05:45:00|18.22|18.05|18.17|18|18.22|18.05|18.16|17.99|30
1642312200000|2022-01-16 05:50:00|18.18|18.01|18.16|17.99|18.19|18.02|18.15|17.98|27
1642312500000|2022-01-16 05:55:00|18.15|17.98|18.14|17.97|18.16|17.99|18.13|17.96|10
1642312800000|2022-01-16 06:00:00|18.13|17.96|18.19|18.02|18.2|18.03|18.1|17.93|26
1642313100000|2022-01-16 06:05:00|18.2|18.03|18.19|18.02|18.2|18.03|18.16|17.99|50
1642313400000|2022-01-16 06:10:00|18.2|18.03|18.24|18.07|18.26|18.09|18.2|18.03|30
1642313700000|2022-01-16 06:15:00|18.25|18.08|18.26|18.09|18.29|18.12|18.25|18.08|44
1642314000000|2022-01-16 06:20:00|18.27|18.1|18.26|18.09|18.28|18.11|18.24|18.07|40
1642314300000|2022-01-16 06:25:00|18.25|18.08|18.26|18.09|18.27|18.1|18.25|18.08|44
1642314600000|2022-01-16 06:30:00|18.27|18.1|18.26|18.09|18.27|18.1|18.24|18.07|32
1642314900000|2022-01-16 06:35:00|18.27|18.1|18.3|18.13|18.32|18.15|18.27|18.1|28
1642315200000|2022-01-16 06:40:00|18.29|18.12|18.25|18.08|18.31|18.14|18.24|18.07|37
1642315500000|2022-01-16 06:45:00|18.26|18.09|18.27|18.1|18.28|18.11|18.26|18.09|20
1642315800000|2022-01-16 06:50:00|18.28|18.11|18.27|18.1|18.29|18.12|18.25|18.08|24
1642316100000|2022-01-16 06:55:00|18.28|18.11|18.28|18.11|18.29|18.12|18.27|18.1|39
1642316400000|2022-01-16 07:00:00|18.27|18.1|18.3|18.13|18.39|18.22|18.27|18.1|78
1642316700000|2022-01-16 07:05:00|18.29|18.12|18.32|18.15|18.35|18.18|18.29|18.12|48
1642317000000|2022-01-16 07:10:00|18.31|18.14|18.33|18.16|18.38|18.21|18.3|18.13|62
1642317300000|2022-01-16 07:15:00|18.32|18.15|18.26|18.09|18.32|18.15|18.26|18.09|24
1642317600000|2022-01-16 07:20:00|18.25|18.08|18.28|18.11|18.3|18.13|18.24|18.07|34
1642317900000|2022-01-16 07:25:00|18.29|18.12|18.27|18.1|18.31|18.14|18.27|18.1|33
1642318200000|2022-01-16 07:30:00|18.28|18.11|18.29|18.12|18.3|18.13|18.27|18.1|14
1642318500000|2022-01-16 07:35:00|18.3|18.13|18.31|18.14|18.33|18.16|18.3|18.13|32
1642318800000|2022-01-16 07:40:00|18.3|18.13|18.31|18.14|18.32|18.15|18.29|18.12|50
1642319100000|2022-01-16 07:45:00|18.3|18.13|18.3|18.13|18.32|18.15|18.3|18.13|9
1642319400000|2022-01-16 07:50:00|18.29|18.12|18.26|18.09|18.3|18.13|18.23|18.06|61
1642319700000|2022-01-16 07:55:00|18.25|18.08|18.23|18.06|18.26|18.09|18.2|18.03|57
1642320000000|2022-01-16 08:00:00|18.24|18.07|18.25|18.08|18.3|18.13|18.23|18.06|40
1642320300000|2022-01-16 08:05:00|18.24|18.07|18.27|18.1|18.29|18.12|18.21|18.04|40
1642320600000|2022-01-16 08:10:00|18.28|18.11|18.25|18.08|18.3|18.13|18.25|18.08|36
1642320900000|2022-01-16 08:15:00|18.26|18.09|18.27|18.1|18.28|18.11|18.26|18.09|14
1642321200000|2022-01-16 08:20:00|18.28|18.11|18.24|18.07|18.28|18.11|18.24|18.07|19
1642321500000|2022-01-16 08:25:00|18.23|18.06|18.4|18.23|18.46|18.29|18.22|18.05|134
1642321800000|2022-01-16 08:30:00|18.39|18.22|18.35|18.18|18.41|18.24|18.33|18.16|46
1642322100000|2022-01-16 08:35:00|18.34|18.17|18.36|18.19|18.36|18.19|18.32|18.15|21
1642322400000|2022-01-16 08:40:00|18.37|18.2|18.35|18.18|18.39|18.22|18.35|18.18|21
1642322700000|2022-01-16 08:45:00|18.34|18.17|18.31|18.14|18.35|18.18|18.3|18.13|18
1642323000000|2022-01-16 08:50:00|18.3|18.13|18.29|18.12|18.31|18.14|18.26|18.09|26
1642323300000|2022-01-16 08:55:00|18.3|18.13|18.29|18.12|18.3|18.13|18.28|18.11|18
1642323600000|2022-01-16 09:00:00|18.3|18.13|18.34|18.17|18.38|18.21|18.29|18.12|31
1642323900000|2022-01-16 09:05:00|18.33|18.16|18.34|18.17|18.34|18.17|18.31|18.14|30
1642324200000|2022-01-16 09:10:00|18.33|18.16|18.34|18.17|18.35|18.18|18.32|18.15|12
1642324500000|2022-01-16 09:15:00|18.33|18.16|18.32|18.15|18.33|18.16|18.31|18.14|8
1642324800000|2022-01-16 09:20:00|18.31|18.14|18.32|18.15|18.32|18.15|18.3|18.13|14
1642325100000|2022-01-16 09:25:00|18.33|18.16|18.32|18.15|18.35|18.18|18.32|18.15|18
1642325400000|2022-01-16 09:30:00|18.33|18.16|18.33|18.16|18.35|18.18|18.32|18.15|37
1642325700000|2022-01-16 09:35:00|18.34|18.17|18.32|18.15|18.34|18.17|18.3|18.13|17
1642326000000|2022-01-16 09:40:00|18.31|18.14|18.29|18.12|18.31|18.14|18.28|18.11|13
1642326300000|2022-01-16 09:45:00|18.3|18.13|18.3|18.13|18.32|18.15|18.29|18.12|9
1642326600000|2022-01-16 09:50:00|18.29|18.12|18.29|18.12|18.29|18.12|18.26|18.09|17
1642326900000|2022-01-16 09:55:00|18.28|18.11|18.24|18.07|18.29|18.12|18.24|18.07|47
1642327200000|2022-01-16 10:00:00|18.25|18.08|18.25|18.08|18.26|18.09|18.23|18.06|27
1642327500000|2022-01-16 10:05:00|18.24|18.07|18.26|18.09|18.28|18.11|18.24|18.07|57
1642327800000|2022-01-16 10:10:00|18.25|18.08|18.23|18.06|18.25|18.08|18.23|18.06|27
1642328100000|2022-01-16 10:15:00|18.22|18.05|18.24|18.07|18.25|18.08|18.21|18.04|45
1642328400000|2022-01-16 10:20:00|18.25|18.08|18.27|18.1|18.27|18.1|18.24|18.07|65
1642328700000|2022-01-16 10:25:00|18.26|18.09|18.26|18.09|18.27|18.1|18.25|18.08|63
1642329000000|2022-01-16 10:30:00|18.25|18.08|18.28|18.11|18.32|18.15|18.24|18.07|40
1642329300000|2022-01-16 10:35:00|18.27|18.1|18.29|18.12|18.3|18.13|18.27|18.1|9
1642329600000|2022-01-16 10:40:00|18.3|18.13|18.26|18.09|18.31|18.14|18.26|18.09|15
1642329900000|2022-01-16 10:45:00|18.27|18.1|18.22|18.05|18.27|18.1|18.22|18.05|58
1642330200000|2022-01-16 10:50:00|18.23|18.06|18.13|17.96|18.23|18.06|18.12|17.95|72
1642330500000|2022-01-16 10:55:00|18.14|17.97|18.06|17.89|18.15|17.98|18.06|17.89|51
1642330800000|2022-01-16 11:00:00|18.05|17.88|18.08|17.91|18.08|17.91|17.99|17.82|91
1642331100000|2022-01-16 11:05:00|18.07|17.9|18.04|17.87|18.1|17.93|17.99|17.82|85
1642331400000|2022-01-16 11:10:00|18.03|17.86|17.88|17.71|18.04|17.87|17.81|17.64|160
1642331700000|2022-01-16 11:15:00|17.87|17.7|17.91|17.74|17.94|17.77|17.86|17.69|73
1642332000000|2022-01-16 11:20:00|17.9|17.73|17.98|17.81|17.99|17.82|17.9|17.73|53
1642332300000|2022-01-16 11:25:00|17.97|17.8|17.96|17.79|17.98|17.81|17.94|17.77|72
1642332600000|2022-01-16 11:30:00|17.97|17.8|17.94|17.77|17.98|17.81|17.92|17.75|36
1642332900000|2022-01-16 11:35:00|17.95|17.78|17.97|17.8|17.97|17.8|17.95|17.78|33
1642333200000|2022-01-16 11:40:00|17.98|17.81|17.98|17.81|18.03|17.86|17.98|17.81|31
1642333500000|2022-01-16 11:45:00|17.99|17.82|17.97|17.8|18.02|17.85|17.97|17.8|29
1642333800000|2022-01-16 11:50:00|17.96|17.79|18|17.83|18.02|17.85|17.96|17.79|55
1642334100000|2022-01-16 11:55:00|18.01|17.84|17.96|17.79|18.01|17.84|17.95|17.78|36
1642334400000|2022-01-16 12:00:00|17.95|17.78|18|17.83|18.01|17.84|17.95|17.78|46
1642334700000|2022-01-16 12:05:00|18.01|17.84|18.01|17.84|18.01|17.84|17.98|17.81|43
1642335000000|2022-01-16 12:10:00|18|17.83|18.03|17.86|18.03|17.86|18|17.83|34
1642335300000|2022-01-16 12:15:00|18.04|17.87|18.05|17.88|18.06|17.89|18.04|17.87|78
1642335600000|2022-01-16 12:20:00|18.04|17.87|17.98|17.81|18.04|17.87|17.98|17.81|39
1642335900000|2022-01-16 12:25:00|17.97|17.8|18.01|17.84|18.01|17.84|17.97|17.8|15
1642336200000|2022-01-16 12:30:00|18|17.83|17.96|17.79|18.01|17.84|17.95|17.78|47
1642336500000|2022-01-16 12:35:00|17.97|17.8|17.9|17.73|17.97|17.8|17.9|17.73|62
1642336800000|2022-01-16 12:40:00|17.91|17.74|17.93|17.76|17.94|17.77|17.88|17.71|55
1642337100000|2022-01-16 12:45:00|17.92|17.75|17.96|17.79|17.96|17.79|17.91|17.74|17
1642337400000|2022-01-16 12:50:00|17.95|17.78|17.94|17.77|17.99|17.82|17.94|17.77|52
1642337700000|2022-01-16 12:55:00|17.95|17.78|17.9|17.73|17.95|17.78|17.88|17.71|44
1642338000000|2022-01-16 13:00:00|17.89|17.72|17.89|17.72|17.93|17.76|17.88|17.71|63
1642338300000|2022-01-16 13:05:00|17.88|17.71|17.81|17.64|17.88|17.71|17.72|17.55|73
1642338600000|2022-01-16 13:10:00|17.8|17.63|17.83|17.66|17.85|17.68|17.76|17.59|91
1642338900000|2022-01-16 13:15:00|17.82|17.65|17.77|17.6|17.83|17.66|17.75|17.58|87
1642339200000|2022-01-16 13:20:00|17.78|17.61|17.75|17.58|17.8|17.63|17.75|17.58|68
1642339500000|2022-01-16 13:25:00|17.76|17.59|17.64|17.47|17.76|17.59|17.63|17.46|90
1642339800000|2022-01-16 13:30:00|17.63|17.46|17.7|17.53|17.73|17.56|17.63|17.46|98
1642340100000|2022-01-16 13:35:00|17.71|17.54|17.74|17.57|17.76|17.59|17.69|17.52|70
1642340400000|2022-01-16 13:40:00|17.73|17.56|17.81|17.64|17.82|17.65|17.72|17.55|45
1642340700000|2022-01-16 13:45:00|17.82|17.65|17.72|17.55|17.84|17.67|17.71|17.54|61
1642341000000|2022-01-16 13:50:00|17.73|17.56|17.78|17.61|17.78|17.61|17.73|17.56|50
1642341300000|2022-01-16 13:55:00|17.79|17.62|17.87|17.7|17.9|17.73|17.78|17.61|95
1642341600000|2022-01-16 14:00:00|17.88|17.71|17.84|17.67|17.91|17.74|17.82|17.65|59
1642341900000|2022-01-16 14:05:00|17.83|17.66|17.82|17.65|17.88|17.71|17.81|17.64|42
1642342200000|2022-01-16 14:10:00|17.81|17.64|17.76|17.59|17.81|17.64|17.76|17.59|56
1642342500000|2022-01-16 14:15:00|17.77|17.6|17.77|17.6|17.8|17.63|17.76|17.59|51
1642342800000|2022-01-16 14:20:00|17.76|17.59|17.79|17.62|17.82|17.65|17.76|17.59|16
1642343100000|2022-01-16 14:25:00|17.8|17.63|17.84|17.67|17.85|17.68|17.8|17.63|45
1642343400000|2022-01-16 14:30:00|17.85|17.68|17.9|17.73|17.91|17.74|17.83|17.66|48
1642343700000|2022-01-16 14:35:00|17.91|17.74|17.9|17.73|17.91|17.74|17.88|17.71|50
1642344000000|2022-01-16 14:40:00|17.91|17.74|17.88|17.71|17.91|17.74|17.87|17.7|36
1642344300000|2022-01-16 14:45:00|17.89|17.72|17.87|17.7|17.91|17.74|17.87|17.7|15
1642344600000|2022-01-16 14:50:00|17.86|17.69|17.86|17.69|17.87|17.7|17.85|17.68|43
1642344900000|2022-01-16 14:55:00|17.85|17.68|17.93|17.76|17.93|17.76|17.85|17.68|22
1642345200000|2022-01-16 15:00:00|17.92|17.75|17.87|17.7|17.92|17.75|17.85|17.68|68
1642345500000|2022-01-16 15:05:00|17.88|17.71|17.89|17.72|17.9|17.73|17.87|17.7|18
1642345800000|2022-01-16 15:10:00|17.9|17.73|17.89|17.72|17.9|17.73|17.88|17.71|16
1642346100000|2022-01-16 15:15:00|17.9|17.73|17.91|17.74|17.93|17.76|17.89|17.72|38
1642346400000|2022-01-16 15:20:00|17.9|17.73|17.88|17.71|17.91|17.74|17.86|17.69|31
1642346700000|2022-01-16 15:25:00|17.87|17.7|17.88|17.71|17.91|17.74|17.87|17.7|24
1642347000000|2022-01-16 15:30:00|17.89|17.72|17.93|17.76|17.94|17.77|17.89|17.72|11
1642347300000|2022-01-16 15:35:00|17.92|17.75|17.93|17.76|17.94|17.77|17.91|17.74|42
1642347600000|2022-01-16 15:40:00|17.92|17.75|17.93|17.76|17.94|17.77|17.92|17.75|18
1642347900000|2022-01-16 15:45:00|17.94|17.77|17.93|17.76|17.98|17.81|17.92|17.75|44
1642348200000|2022-01-16 15:50:00|17.92|17.75|17.91|17.74|17.92|17.75|17.89|17.72|30
1642348500000|2022-01-16 15:55:00|17.9|17.73|17.93|17.76|17.95|17.78|17.9|17.73|32
1642348800000|2022-01-16 16:00:00|17.94|17.77|17.93|17.76|17.96|17.79|17.91|17.74|42
1642349100000|2022-01-16 16:05:00|17.94|17.77|17.86|17.69|17.94|17.77|17.85|17.68|59
1642349400000|2022-01-16 16:10:00|17.87|17.7|17.87|17.7|17.88|17.71|17.86|17.69|31
1642349700000|2022-01-16 16:15:00|17.86|17.69|17.85|17.68|17.88|17.71|17.84|17.67|32
1642350000000|2022-01-16 16:20:00|17.86|17.69|17.84|17.67|17.88|17.71|17.83|17.66|49
1642350300000|2022-01-16 16:25:00|17.85|17.68|17.85|17.68|17.89|17.72|17.85|17.68|35
1642350600000|2022-01-16 16:30:00|17.86|17.69|17.91|17.74|17.93|17.76|17.86|17.69|38
1642350900000|2022-01-16 16:35:00|17.9|17.73|17.89|17.72|17.91|17.74|17.88|17.71|38
1642351200000|2022-01-16 16:40:00|17.88|17.71|17.93|17.76|17.93|17.76|17.87|17.7|20
1642351500000|2022-01-16 16:45:00|17.94|17.77|17.98|17.81|18|17.83|17.94|17.77|50
1642351800000|2022-01-16 16:50:00|17.97|17.8|17.94|17.77|17.97|17.8|17.91|17.74|26
1642352100000|2022-01-16 16:55:00|17.93|17.76|17.93|17.76|17.95|17.78|17.93|17.76|21
1642352400000|2022-01-16 17:00:00|17.94|17.77|17.91|17.74|17.95|17.78|17.91|17.74|22
1642352700000|2022-01-16 17:05:00|17.9|17.73|17.9|17.73|17.91|17.74|17.9|17.73|37
1642353000000|2022-01-16 17:10:00|17.91|17.74|17.91|17.74|17.92|17.75|17.9|17.73|31
1642353300000|2022-01-16 17:15:00|17.92|17.75|17.91|17.74|17.93|17.76|17.91|17.74|18
1642353600000|2022-01-16 17:20:00|17.9|17.73|17.87|17.7|17.91|17.74|17.87|17.7|28
1642353900000|2022-01-16 17:25:00|17.88|17.71|17.85|17.68|17.88|17.71|17.85|17.68|26
1642354200000|2022-01-16 17:30:00|17.86|17.69|17.86|17.69|17.87|17.7|17.84|17.67|33
1642354500000|2022-01-16 17:35:00|17.87|17.7|17.87|17.7|17.88|17.71|17.86|17.69|29
1642354800000|2022-01-16 17:40:00|17.86|17.69|17.81|17.64|17.86|17.69|17.81|17.64|24
1642355100000|2022-01-16 17:45:00|17.82|17.65|17.78|17.61|17.84|17.67|17.77|17.6|23
1642355400000|2022-01-16 17:50:00|17.79|17.62|17.76|17.59|17.79|17.62|17.75|17.58|24
1642355700000|2022-01-16 17:55:00|17.75|17.58|17.74|17.57|17.78|17.61|17.73|17.56|30
1642356000000|2022-01-16 18:00:00|17.73|17.56|17.77|17.6|17.79|17.62|17.73|17.56|37
1642356300000|2022-01-16 18:05:00|17.76|17.59|17.78|17.61|17.79|17.62|17.75|17.58|33
1642356600000|2022-01-16 18:10:00|17.79|17.62|17.78|17.61|17.8|17.63|17.77|17.6|14
1642356900000|2022-01-16 18:15:00|17.79|17.62|17.79|17.62|17.79|17.62|17.77|17.6|25
1642357200000|2022-01-16 18:20:00|17.8|17.63|17.79|17.62|17.8|17.63|17.78|17.61|20
1642357500000|2022-01-16 18:25:00|17.78|17.61|17.76|17.59|17.79|17.62|17.75|17.58|35
1642357800000|2022-01-16 18:30:00|17.77|17.6|17.77|17.6|17.78|17.61|17.76|17.59|27
1642358100000|2022-01-16 18:35:00|17.78|17.61|17.8|17.63|17.8|17.63|17.77|17.6|33
1642358400000|2022-01-16 18:40:00|17.79|17.62|17.8|17.63|17.81|17.64|17.78|17.61|18
1642358700000|2022-01-16 18:45:00|17.81|17.64|17.81|17.64|17.81|17.64|17.79|17.62|15
1642359000000|2022-01-16 18:50:00|17.82|17.65|17.81|17.64|17.84|17.67|17.81|17.64|14
1642359300000|2022-01-16 18:55:00|17.8|17.63|17.83|17.66|17.85|17.68|17.8|17.63|26
1642359600000|2022-01-16 19:00:00|17.84|17.67|17.82|17.65|17.84|17.67|17.82|17.65|13
1642359900000|2022-01-16 19:05:00|17.81|17.64|17.78|17.61|17.81|17.64|17.78|17.61|26
1642360200000|2022-01-16 19:10:00|17.77|17.6|17.76|17.59|17.78|17.61|17.76|17.59|32
1642360500000|2022-01-16 19:15:00|17.77|17.6|17.76|17.59|17.79|17.62|17.76|17.59|20
1642360800000|2022-01-16 19:20:00|17.77|17.6|17.72|17.55|17.77|17.6|17.72|17.55|12
1642361100000|2022-01-16 19:25:00|17.73|17.56|17.73|17.56|17.74|17.57|17.71|17.54|29
1642361400000|2022-01-16 19:30:00|17.74|17.57|17.72|17.55|17.76|17.59|17.72|17.55|41
1642361700000|2022-01-16 19:35:00|17.73|17.56|17.72|17.55|17.74|17.57|17.72|17.55|30
1642362000000|2022-01-16 19:40:00|17.73|17.56|17.68|17.51|17.73|17.56|17.68|17.51|42
1642362300000|2022-01-16 19:45:00|17.69|17.52|17.68|17.51|17.69|17.52|17.66|17.49|14
1642362600000|2022-01-16 19:50:00|17.67|17.5|17.64|17.47|17.67|17.5|17.62|17.45|26
1642362900000|2022-01-16 19:55:00|17.65|17.48|17.65|17.48|17.67|17.5|17.62|17.45|65
1642363200000|2022-01-16 20:00:00|17.64|17.47|17.59|17.42|17.64|17.47|17.56|17.39|90
1642363500000|2022-01-16 20:05:00|17.58|17.41|17.57|17.4|17.59|17.42|17.46|17.29|68
1642363800000|2022-01-16 20:10:00|17.58|17.41|17.63|17.46|17.64|17.47|17.56|17.39|50
1642364100000|2022-01-16 20:15:00|17.64|17.47|17.68|17.51|17.7|17.53|17.63|17.46|57
1642364400000|2022-01-16 20:20:00|17.69|17.52|17.6|17.43|17.69|17.52|17.59|17.42|51
1642364700000|2022-01-16 20:25:00|17.59|17.42|17.68|17.51|17.68|17.51|17.58|17.41|44
1642365000000|2022-01-16 20:30:00|17.69|17.52|17.64|17.47|17.69|17.52|17.62|17.45|40
1642365300000|2022-01-16 20:35:00|17.63|17.46|17.67|17.5|17.68|17.51|17.63|17.46|40
1642365600000|2022-01-16 20:40:00|17.66|17.49|17.71|17.54|17.71|17.54|17.66|17.49|36
1642365900000|2022-01-16 20:45:00|17.7|17.53|17.71|17.54|17.71|17.54|17.68|17.51|28
1642366200000|2022-01-16 20:50:00|17.7|17.53|17.7|17.53|17.76|17.59|17.68|17.51|43
1642366500000|2022-01-16 20:55:00|17.69|17.52|17.71|17.54|17.71|17.54|17.69|17.52|15
1642366800000|2022-01-16 21:00:00|17.72|17.55|17.72|17.55|17.78|17.61|17.71|17.54|42
1642367100000|2022-01-16 21:05:00|17.71|17.54|17.66|17.49|17.72|17.55|17.65|17.48|42
1642367400000|2022-01-16 21:10:00|17.67|17.5|17.67|17.5|17.68|17.51|17.66|17.49|15
1642367700000|2022-01-16 21:15:00|17.68|17.51|17.71|17.54|17.71|17.54|17.67|17.5|26
1642368000000|2022-01-16 21:20:00|17.72|17.55|17.72|17.55|17.73|17.56|17.72|17.55|11
1642368300000|2022-01-16 21:25:00|17.71|17.54|17.73|17.56|17.73|17.56|17.7|17.53|17
1642368600000|2022-01-16 21:30:00|17.74|17.57|17.72|17.55|17.74|17.57|17.71|17.54|27
1642368900000|2022-01-16 21:35:00|17.73|17.56|17.73|17.56|17.74|17.57|17.72|17.55|9
1642369200000|2022-01-16 21:40:00|17.72|17.55|17.73|17.56|17.74|17.57|17.72|17.55|12
1642369500000|2022-01-16 21:45:00|17.74|17.57|17.79|17.62|17.82|17.65|17.74|17.57|34
1642369800000|2022-01-16 21:50:00|17.8|17.63|17.82|17.65|17.83|17.66|17.8|17.63|19
1642370100000|2022-01-16 21:55:00|17.81|17.64|17.81|17.64|17.83|17.66|17.8|17.63|33
1642370400000|2022-01-16 22:00:00|17.8|17.63|17.84|17.67|17.84|17.67|17.8|17.63|37
1642370700000|2022-01-16 22:05:00|17.83|17.66|17.88|17.71|17.9|17.73|17.83|17.66|48
1642371000000|2022-01-16 22:10:00|17.87|17.7|17.88|17.71|17.88|17.71|17.85|17.68|14
1642371300000|2022-01-16 22:15:00|17.87|17.7|17.84|17.67|17.89|17.72|17.83|17.66|29
1642371600000|2022-01-16 22:20:00|17.85|17.68|17.85|17.68|17.87|17.7|17.84|17.67|25
1642371900000|2022-01-16 22:25:00|17.84|17.67|17.86|17.69|17.87|17.7|17.79|17.62|23
1642372200000|2022-01-16 22:30:00|17.85|17.68|17.86|17.69|17.86|17.69|17.85|17.68|8
1642372500000|2022-01-16 22:35:00|17.85|17.68|17.87|17.7|17.87|17.7|17.83|17.66|11
1642372800000|2022-01-16 22:40:00|17.88|17.71|17.91|17.74|17.92|17.75|17.88|17.71|16
1642373100000|2022-01-16 22:45:00|17.9|17.73|17.88|17.71|17.9|17.73|17.88|17.71|13
1642373400000|2022-01-16 22:50:00|17.87|17.7|17.89|17.72|17.9|17.73|17.86|17.69|25
1642373700000|2022-01-16 22:55:00|17.9|17.73|17.94|17.77|17.95|17.78|17.89|17.72|27
1642374000000|2022-01-16 23:00:00|17.95|17.78|17.86|17.69|17.98|17.81|17.86|17.69|48
1642374300000|2022-01-16 23:05:00|17.85|17.68|17.87|17.7|17.91|17.74|17.85|17.68|37
1642374600000|2022-01-16 23:10:00|17.88|17.71|17.91|17.74|17.92|17.75|17.87|17.7|52
1642374900000|2022-01-16 23:15:00|17.9|17.73|17.83|17.66|17.91|17.74|17.82|17.65|44
1642375200000|2022-01-16 23:20:00|17.84|17.67|17.87|17.7|17.87|17.7|17.83|17.66|38
1642375500000|2022-01-16 23:25:00|17.86|17.69|17.86|17.69|17.87|17.7|17.84|17.67|39
1642375800000|2022-01-16 23:30:00|17.85|17.68|17.86|17.69|17.88|17.71|17.85|17.68|18
1642376100000|2022-01-16 23:35:00|17.87|17.7|17.85|17.68|17.87|17.7|17.83|17.66|25
1642376400000|2022-01-16 23:40:00|17.84|17.67|17.85|17.68|17.85|17.68|17.82|17.65|14
1642376700000|2022-01-16 23:45:00|17.84|17.67|17.79|17.62|17.84|17.67|17.79|17.62|22
1642377000000|2022-01-16 23:50:00|17.8|17.63|17.79|17.62|17.8|17.63|17.78|17.61|18
1642377300000|2022-01-16 23:55:00|17.78|17.61|17.76|17.59|17.79|17.62|17.75|17.58|39
1642377600000|2022-01-17 00:00:00|17.75|17.58|17.79|17.62|17.8|17.63|17.75|17.58|31
1642377900000|2022-01-17 00:05:00|17.8|17.63|17.84|17.67|17.89|17.72|17.79|17.62|57
1642378200000|2022-01-17 00:10:00|17.83|17.66|17.83|17.66|17.85|17.68|17.77|17.6|61
1642378500000|2022-01-17 00:15:00|17.82|17.65|17.79|17.62|17.82|17.65|17.76|17.59|36
1642378800000|2022-01-17 00:20:00|17.78|17.61|17.72|17.55|17.79|17.62|17.72|17.55|43
1642379100000|2022-01-17 00:25:00|17.73|17.56|17.73|17.56|17.74|17.57|17.7|17.53|37
1642379400000|2022-01-17 00:30:00|17.72|17.55|17.76|17.59|17.77|17.6|17.71|17.54|39
1642379700000|2022-01-17 00:35:00|17.77|17.6|17.76|17.59|17.79|17.62|17.76|17.59|26
1642380000000|2022-01-17 00:40:00|17.77|17.6|17.85|17.68|17.85|17.68|17.76|17.59|53
1642380300000|2022-01-17 00:45:00|17.84|17.67|17.82|17.65|17.85|17.68|17.81|17.64|25
1642380600000|2022-01-17 00:50:00|17.83|17.66|17.76|17.59|17.83|17.66|17.76|17.59|28
1642380900000|2022-01-17 00:55:00|17.77|17.6|17.73|17.56|17.77|17.6|17.73|17.56|21
1642381200000|2022-01-17 01:00:00|17.72|17.55|17.76|17.59|17.77|17.6|17.72|17.55|33
1642381500000|2022-01-17 01:05:00|17.77|17.6|17.77|17.6|17.77|17.6|17.74|17.57|37
1642381800000|2022-01-17 01:10:00|17.78|17.61|17.73|17.56|17.79|17.62|17.72|17.55|42
1642382100000|2022-01-17 01:15:00|17.74|17.57|17.76|17.59|17.78|17.61|17.74|17.57|31
1642382400000|2022-01-17 01:20:00|17.75|17.58|17.74|17.57|17.75|17.58|17.69|17.52|24
1642382700000|2022-01-17 01:25:00|17.73|17.56|17.71|17.54|17.74|17.57|17.68|17.51|41
1642383000000|2022-01-17 01:30:00|17.72|17.55|17.71|17.54|17.72|17.55|17.69|17.52|36
1642383300000|2022-01-17 01:35:00|17.72|17.55|17.68|17.51|17.72|17.55|17.66|17.49|21
1642383600000|2022-01-17 01:40:00|17.67|17.5|17.65|17.48|17.68|17.51|17.63|17.46|27
1642383900000|2022-01-17 01:45:00|17.64|17.47|17.58|17.41|17.65|17.48|17.52|17.35|62
1642384200000|2022-01-17 01:50:00|17.57|17.4|17.51|17.34|17.59|17.42|17.5|17.33|55
1642384500000|2022-01-17 01:55:00|17.5|17.33|17.5|17.33|17.52|17.35|17.48|17.31|59
1642384800000|2022-01-17 02:00:00|17.51|17.34|17.53|17.36|17.54|17.37|17.49|17.32|41
1642385100000|2022-01-17 02:05:00|17.52|17.35|17.54|17.37|17.58|17.41|17.52|17.35|35
1642385400000|2022-01-17 02:10:00|17.53|17.36|17.51|17.34|17.53|17.36|17.47|17.3|52
1642385700000|2022-01-17 02:15:00|17.5|17.33|17.53|17.36|17.55|17.38|17.49|17.32|58
1642386000000|2022-01-17 02:20:00|17.52|17.35|17.56|17.39|17.56|17.39|17.5|17.33|23
1642386300000|2022-01-17 02:25:00|17.57|17.4|17.56|17.39|17.57|17.4|17.52|17.35|36
1642386600000|2022-01-17 02:30:00|17.57|17.4|17.53|17.36|17.57|17.4|17.52|17.35|49
1642386900000|2022-01-17 02:35:00|17.54|17.37|17.47|17.3|17.54|17.37|17.47|17.3|38
1642387200000|2022-01-17 02:40:00|17.48|17.31|17.39|17.22|17.48|17.31|17.33|17.16|72
1642387500000|2022-01-17 02:45:00|17.38|17.21|17.43|17.26|17.44|17.27|17.38|17.21|48
1642387800000|2022-01-17 02:50:00|17.42|17.25|17.46|17.29|17.47|17.3|17.42|17.25|41
1642388100000|2022-01-17 02:55:00|17.47|17.3|17.43|17.26|17.47|17.3|17.42|17.25|43
1642388400000|2022-01-17 03:00:00|17.42|17.25|17.43|17.26|17.45|17.28|17.4|17.23|36
1642388700000|2022-01-17 03:05:00|17.42|17.25|17.46|17.29|17.47|17.3|17.41|17.24|41
1642389000000|2022-01-17 03:10:00|17.47|17.3|17.44|17.27|17.49|17.32|17.43|17.26|44
1642389300000|2022-01-17 03:15:00|17.45|17.28|17.46|17.29|17.48|17.31|17.44|17.27|58
1642389600000|2022-01-17 03:20:00|17.45|17.28|17.42|17.25|17.46|17.29|17.42|17.25|46
1642389900000|2022-01-17 03:25:00|17.41|17.24|17.34|17.17|17.42|17.25|17.33|17.16|50
1642390200000|2022-01-17 03:30:00|17.33|17.16|17.26|17.09|17.33|17.16|17.25|17.08|49
1642390500000|2022-01-17 03:35:00|17.25|17.08|17.3|17.13|17.3|17.13|17.22|17.05|44
1642390800000|2022-01-17 03:40:00|17.29|17.12|17.26|17.09|17.29|17.12|17.22|17.05|40
1642391100000|2022-01-17 03:45:00|17.25|17.08|17.22|17.05|17.25|17.08|17.16|16.99|54
1642391400000|2022-01-17 03:50:00|17.23|17.06|17.24|17.07|17.24|17.07|17.21|17.04|42
1642391700000|2022-01-17 03:55:00|17.23|17.06|17.06|16.89|17.23|17.06|17.04|16.87|71
1642392000000|2022-01-17 04:00:00|17.05|16.88|17.19|17.02|17.19|17.02|17.02|16.85|60
1642392300000|2022-01-17 04:05:00|17.18|17.01|17.21|17.04|17.23|17.06|17.15|16.98|62
1642392600000|2022-01-17 04:10:00|17.2|17.03|17.21|17.04|17.21|17.04|17.18|17.01|68
1642392900000|2022-01-17 04:15:00|17.2|17.03|17.23|17.06|17.26|17.09|17.2|17.03|40
1642393200000|2022-01-17 04:20:00|17.24|17.07|17.19|17.02|17.25|17.08|17.18|17.01|17
1642393500000|2022-01-17 04:25:00|17.2|17.03|17.18|17.01|17.2|17.03|17.11|16.94|31
1642393800000|2022-01-17 04:30:00|17.17|17|17.11|16.94|17.19|17.02|17.1|16.93|23
1642394100000|2022-01-17 04:35:00|17.12|16.95|17.07|16.9|17.13|16.96|17.07|16.9|22
1642394400000|2022-01-17 04:40:00|17.08|16.91|17.12|16.95|17.12|16.95|17.07|16.9|23
1642394700000|2022-01-17 04:45:00|17.13|16.96|17.18|17.01|17.18|17.01|17.13|16.96|20
1642395000000|2022-01-17 04:50:00|17.19|17.02|17.11|16.94|17.19|17.02|17.11|16.94|27
1642395300000|2022-01-17 04:55:00|17.12|16.95|17.08|16.91|17.13|16.96|17.08|16.91|21
1642395600000|2022-01-17 05:00:00|17.07|16.9|17|16.83|17.07|16.9|16.98|16.81|60
1642395900000|2022-01-17 05:05:00|17.01|16.84|16.99|16.82|17.01|16.84|16.97|16.8|43
1642396200000|2022-01-17 05:10:00|17|16.83|16.98|16.81|17.04|16.87|16.98|16.81|41
1642396500000|2022-01-17 05:15:00|16.99|16.82|17.04|16.87|17.05|16.88|16.99|16.82|40
1642396800000|2022-01-17 05:20:00|17.05|16.88|17.08|16.91|17.09|16.92|17.04|16.87|34
1642397100000|2022-01-17 05:25:00|17.09|16.92|17.1|16.93|17.13|16.96|17.09|16.92|48
1642397400000|2022-01-17 05:30:00|17.11|16.94|17.1|16.93|17.16|16.99|17.1|16.93|49
1642397700000|2022-01-17 05:35:00|17.11|16.94|17.18|17.01|17.19|17.02|17.1|16.93|28
1642398000000|2022-01-17 05:40:00|17.17|17|17.16|16.99|17.17|17|17.14|16.97|12
1642398300000|2022-01-17 05:45:00|17.15|16.98|17.09|16.92|17.16|16.99|17.05|16.88|43
1642398600000|2022-01-17 05:50:00|17.1|16.93|17.09|16.92|17.11|16.94|17.07|16.9|24
1642398900000|2022-01-17 05:55:00|17.08|16.91|17.18|17.01|17.18|17.01|17.08|16.91|46
1642399200000|2022-01-17 06:00:00|17.19|17.02|17.18|17.01|17.19|17.02|17.16|16.99|26
1642399500000|2022-01-17 06:05:00|17.19|17.02|17.22|17.05|17.24|17.07|17.17|17|42
1642399800000|2022-01-17 06:10:00|17.21|17.04|17.18|17.01|17.22|17.05|17.15|16.98|40
1642400100000|2022-01-17 06:15:00|17.19|17.02|17.13|16.96|17.2|17.03|17.11|16.94|33
1642400400000|2022-01-17 06:20:00|17.14|16.97|17.2|17.03|17.21|17.04|17.14|16.97|29
1642400700000|2022-01-17 06:25:00|17.21|17.04|17.19|17.02|17.21|17.04|17.18|17.01|21
1642401000000|2022-01-17 06:30:00|17.18|17.01|17.2|17.03|17.21|17.04|17.18|17.01|17
1642401300000|2022-01-17 06:35:00|17.19|17.02|17.14|16.97|17.2|17.03|17.14|16.97|26
1642401600000|2022-01-17 06:40:00|17.15|16.98|17.15|16.98|17.16|16.99|17.13|16.96|17
1642401900000|2022-01-17 06:45:00|17.14|16.97|17.15|16.98|17.16|16.99|17.13|16.96|16
1642402200000|2022-01-17 06:50:00|17.16|16.99|17.13|16.96|17.16|16.99|17.13|16.96|18
1642402500000|2022-01-17 06:55:00|17.12|16.95|17.12|16.95|17.12|16.95|17.11|16.94|15
1642402800000|2022-01-17 07:00:00|17.11|16.94|17.16|16.99|17.16|16.99|17.11|16.94|32
1642403100000|2022-01-17 07:05:00|17.15|16.98|17.19|17.02|17.19|17.02|17.14|16.97|13
1642403400000|2022-01-17 07:10:00|17.2|17.03|17.16|16.99|17.21|17.04|17.16|16.99|31
1642403700000|2022-01-17 07:15:00|17.17|17|17.14|16.97|17.17|17|17.13|16.96|34
1642404000000|2022-01-17 07:20:00|17.15|16.98|17.16|16.99|17.17|17|17.15|16.98|10
1642404300000|2022-01-17 07:25:00|17.15|16.98|17.15|16.98|17.16|16.99|17.12|16.95|33
1642404600000|2022-01-17 07:30:00|17.14|16.97|17.14|16.97|17.14|16.97|17.13|16.96|11
1642404900000|2022-01-17 07:35:00|17.15|16.98|17.16|16.99|17.17|17|17.14|16.97|24
1642405200000|2022-01-17 07:40:00|17.15|16.98|17.15|16.98|17.15|16.98|17.13|16.96|15
1642405500000|2022-01-17 07:45:00|17.16|16.99|17.14|16.97|17.18|17.01|17.14|16.97|35
1642405800000|2022-01-17 07:50:00|17.15|16.98|17.15|16.98|17.15|16.98|17.14|16.97|41
1642406100000|2022-01-17 07:55:00|17.14|16.97|17.11|16.94|17.14|16.97|17.1|16.93|20
1642406400000|2022-01-17 08:00:00|17.12|16.95|17.04|16.87|17.14|16.97|17.03|16.86|39
1642406700000|2022-01-17 08:05:00|17.03|16.86|17.1|16.93|17.11|16.94|17.03|16.86|50
1642407000000|2022-01-17 08:10:00|17.09|16.92|17.11|16.94|17.13|16.96|17.09|16.92|41
1642407300000|2022-01-17 08:15:00|17.1|16.93|17.1|16.93|17.11|16.94|17.07|16.9|21
1642407600000|2022-01-17 08:20:00|17.11|16.94|17.02|16.85|17.11|16.94|17|16.83|50
1642407900000|2022-01-17 08:25:00|17.03|16.86|17.05|16.88|17.05|16.88|17.02|16.85|39
1642408200000|2022-01-17 08:30:00|17.06|16.89|17.08|16.91|17.09|16.92|17|16.83|61
1642408500000|2022-01-17 08:35:00|17.09|16.92|17.1|16.93|17.11|16.94|17.08|16.91|40
1642408800000|2022-01-17 08:40:00|17.11|16.94|17.13|16.96|17.13|16.96|17.1|16.93|29
1642409100000|2022-01-17 08:45:00|17.14|16.97|17.14|16.97|17.14|16.97|17.11|16.94|21
1642409400000|2022-01-17 08:50:00|17.15|16.98|17.18|17.01|17.19|17.02|17.15|16.98|18
1642409700000|2022-01-17 08:55:00|17.19|17.02|17.2|17.03|17.23|17.06|17.18|17.01|32
1642410000000|2022-01-17 09:00:00|17.19|17.02|17.17|17|17.23|17.06|17.16|16.99|33
1642410300000|2022-01-17 09:05:00|17.18|17.01|17.25|17.08|17.26|17.09|17.17|17|32
1642410600000|2022-01-17 09:10:00|17.26|17.09|17.24|17.07|17.26|17.09|17.23|17.06|7
1642410900000|2022-01-17 09:15:00|17.23|17.06|17.22|17.05|17.26|17.09|17.22|17.05|26
1642411200000|2022-01-17 09:20:00|17.21|17.04|17.21|17.04|17.21|17.04|17.18|17.01|39
1642411500000|2022-01-17 09:25:00|17.22|17.05|17.19|17.02|17.23|17.06|17.19|17.02|30
1642411800000|2022-01-17 09:30:00|17.18|17.01|17.18|17.01|17.22|17.05|17.18|17.01|25
1642412100000|2022-01-17 09:35:00|17.19|17.02|17.19|17.02|17.21|17.04|17.18|17.01|7
1642412400000|2022-01-17 09:40:00|17.2|17.03|17.19|17.02|17.21|17.04|17.19|17.02|14
1642412700000|2022-01-17 09:45:00|17.2|17.03|17.19|17.02|17.2|17.03|17.17|17|46
1642413000000|2022-01-17 09:50:00|17.2|17.03|17.21|17.04|17.21|17.04|17.19|17.02|32
1642413300000|2022-01-17 09:55:00|17.2|17.03|17.19|17.02|17.21|17.04|17.18|17.01|36
1642413600000|2022-01-17 10:00:00|17.18|17.01|17.17|17|17.2|17.03|17.16|16.99|36
1642413900000|2022-01-17 10:05:00|17.16|16.99|17.18|17.01|17.18|17.01|17.15|16.98|35
1642414200000|2022-01-17 10:10:00|17.17|17|17.17|17|17.2|17.03|17.17|17|49
1642414500000|2022-01-17 10:15:00|17.16|16.99|17.13|16.96|17.17|17|17.13|16.96|28
1642414800000|2022-01-17 10:20:00|17.12|16.95|17.11|16.94|17.13|16.96|17.1|16.93|34
1642415100000|2022-01-17 10:25:00|17.1|16.93|17.14|16.97|17.15|16.98|17.1|16.93|47
1642415400000|2022-01-17 10:30:00|17.13|16.96|17.1|16.93|17.13|16.96|17.1|16.93|36
1642415700000|2022-01-17 10:35:00|17.09|16.92|17.1|16.93|17.12|16.95|17.06|16.89|33
1642416000000|2022-01-17 10:40:00|17.09|16.92|17.09|16.92|17.1|16.93|17.08|16.91|27
1642416300000|2022-01-17 10:45:00|17.08|16.91|17.09|16.92|17.09|16.92|17.01|16.84|41
1642416600000|2022-01-17 10:50:00|17.08|16.91|17.02|16.85|17.08|16.91|16.99|16.82|29
1642416900000|2022-01-17 10:55:00|17.03|16.86|17.07|16.9|17.07|16.9|17.02|16.85|23
1642417200000|2022-01-17 11:00:00|17.06|16.89|17.04|16.87|17.08|16.91|17.04|16.87|29
1642417500000|2022-01-17 11:05:00|17.03|16.86|17.02|16.85|17.05|16.88|17.01|16.84|16
1642417800000|2022-01-17 11:10:00|17.03|16.86|17.04|16.87|17.05|16.88|17.01|16.84|26
1642418100000|2022-01-17 11:15:00|17.03|16.86|17.07|16.9|17.08|16.91|17.03|16.86|23
1642418400000|2022-01-17 11:20:00|17.06|16.89|17.07|16.9|17.07|16.9|17.05|16.88|14
1642418700000|2022-01-17 11:25:00|17.06|16.89|17.05|16.88|17.08|16.91|17.04|16.87|16
1642419000000|2022-01-17 11:30:00|17.06|16.89|16.99|16.82|17.06|16.89|16.97|16.8|24
1642419300000|2022-01-17 11:35:00|17|16.83|16.96|16.79|17|16.83|16.95|16.78|61
1642419600000|2022-01-17 11:40:00|16.97|16.8|16.99|16.82|17.01|16.84|16.95|16.78|33
1642419900000|2022-01-17 11:45:00|17|16.83|17.01|16.84|17.03|16.86|17|16.83|24
1642420200000|2022-01-17 11:50:00|17.02|16.85|17.03|16.86|17.04|16.87|17.01|16.84|22
1642420500000|2022-01-17 11:55:00|17.02|16.85|16.99|16.82|17.02|16.85|16.98|16.81|34
1642420800000|2022-01-17 12:00:00|16.98|16.81|16.98|16.81|17.03|16.86|16.97|16.8|34
1642421100000|2022-01-17 12:05:00|16.97|16.8|16.91|16.74|16.97|16.8|16.91|16.74|37
1642421400000|2022-01-17 12:10:00|16.92|16.75|16.93|16.76|16.93|16.76|16.88|16.71|42
1642421700000|2022-01-17 12:15:00|16.92|16.75|16.91|16.74|16.94|16.77|16.86|16.69|45
1642422000000|2022-01-17 12:20:00|16.9|16.73|16.98|16.81|16.98|16.81|16.88|16.71|34
1642422300000|2022-01-17 12:25:00|16.97|16.8|17.06|16.89|17.09|16.92|16.97|16.8|57
1642422600000|2022-01-17 12:30:00|17.07|16.9|17.07|16.9|17.08|16.91|17.04|16.87|39
1642422900000|2022-01-17 12:35:00|17.06|16.89|17.04|16.87|17.07|16.9|17.04|16.87|25
1642423200000|2022-01-17 12:40:00|17.05|16.88|17.04|16.87|17.1|16.93|17.04|16.87|24
1642423500000|2022-01-17 12:45:00|17.05|16.88|17.06|16.89|17.06|16.89|17.02|16.85|22
1642423800000|2022-01-17 12:50:00|17.07|16.9|17.08|16.91|17.08|16.91|17.05|16.88|12
1642424100000|2022-01-17 12:55:00|17.07|16.9|17.06|16.89|17.08|16.91|17.05|16.88|16
1642424400000|2022-01-17 13:00:00|17.05|16.88|17.07|16.9|17.12|16.95|17.05|16.88|31
1642424700000|2022-01-17 13:05:00|17.06|16.89|17.1|16.93|17.11|16.94|17.05|16.88|13
1642425000000|2022-01-17 13:10:00|17.11|16.94|17.18|17.01|17.19|17.02|17.1|16.93|38
1642425300000|2022-01-17 13:15:00|17.17|17|17.17|17|17.21|17.04|17.16|16.99|33
1642425600000|2022-01-17 13:20:00|17.18|17.01|17.16|16.99|17.18|17.01|17.14|16.97|31
1642425900000|2022-01-17 13:25:00|17.15|16.98|17.11|16.94|17.16|16.99|17.1|16.93|47
1642426200000|2022-01-17 13:30:00|17.1|16.93|17.13|16.96|17.13|16.96|17.08|16.91|30
1642426500000|2022-01-17 13:35:00|17.14|16.97|17.14|16.97|17.16|16.99|17.13|16.96|17
1642426800000|2022-01-17 13:40:00|17.13|16.96|17.1|16.93|17.14|16.97|17.1|16.93|22
1642427100000|2022-01-17 13:45:00|17.11|16.94|17.1|16.93|17.12|16.95|17.09|16.92|14
1642427400000|2022-01-17 13:50:00|17.09|16.92|17.09|16.92|17.1|16.93|17.06|16.89|27
1642427700000|2022-01-17 13:55:00|17.1|16.93|17.13|16.96|17.15|16.98|17.09|16.92|24
1642428000000|2022-01-17 14:00:00|17.14|16.97|17.14|16.97|17.17|17|17.13|16.96|25
1642428300000|2022-01-17 14:05:00|17.15|16.98|17.11|16.94|17.15|16.98|17.1|16.93|35
1642428600000|2022-01-17 14:10:00|17.1|16.93|17.11|16.94|17.12|16.95|17.08|16.91|28
1642428900000|2022-01-17 14:15:00|17.1|16.93|17.1|16.93|17.1|16.93|17.07|16.9|15
1642429200000|2022-01-17 14:20:00|17.11|16.94|17.15|16.98|17.15|16.98|17.1|16.93|17
1642429500000|2022-01-17 14:25:00|17.14|16.97|17.15|16.98|17.19|17.02|17.12|16.95|42
1642429800000|2022-01-17 14:30:00|17.14|16.97|17.1|16.93|17.15|16.98|17.1|16.93|29
1642430100000|2022-01-17 14:35:00|17.11|16.94|17.11|16.94|17.11|16.94|17.07|16.9|35
1642430400000|2022-01-17 14:40:00|17.1|16.93|17.09|16.92|17.11|16.94|17.07|16.9|32
1642430700000|2022-01-17 14:45:00|17.08|16.91|17.02|16.85|17.08|16.91|17.02|16.85|59
1642431000000|2022-01-17 14:50:00|17.03|16.86|17.01|16.84|17.03|16.86|16.99|16.82|17
1642431300000|2022-01-17 14:55:00|17|16.83|17.03|16.86|17.04|16.87|16.97|16.8|20
1642431600000|2022-01-17 15:00:00|17.04|16.87|16.92|16.75|17.04|16.87|16.92|16.75|34
1642431900000|2022-01-17 15:05:00|16.93|16.76|16.92|16.75|16.95|16.78|16.92|16.75|36
1642432200000|2022-01-17 15:10:00|16.93|16.76|16.92|16.75|16.93|16.76|16.85|16.68|47
1642432500000|2022-01-17 15:15:00|16.91|16.74|16.95|16.78|16.96|16.79|16.89|16.72|29
1642432800000|2022-01-17 15:20:00|16.94|16.77|16.93|16.76|16.95|16.78|16.91|16.74|32
1642433100000|2022-01-17 15:25:00|16.92|16.75|16.94|16.77|16.95|16.78|16.89|16.72|24
1642433400000|2022-01-17 15:30:00|16.95|16.78|16.86|16.69|16.95|16.78|16.83|16.66|42
1642433700000|2022-01-17 15:35:00|16.85|16.68|16.91|16.74|16.91|16.74|16.85|16.68|27
1642434000000|2022-01-17 15:40:00|16.9|16.73|16.9|16.73|16.9|16.73|16.88|16.71|19
1642434300000|2022-01-17 15:45:00|16.91|16.74|16.88|16.71|16.94|16.77|16.88|16.71|36
1642434600000|2022-01-17 15:50:00|16.87|16.7|16.83|16.66|16.88|16.71|16.83|16.66|51
1642434900000|2022-01-17 15:55:00|16.82|16.65|16.8|16.63|16.84|16.67|16.77|16.6|71
1642435200000|2022-01-17 16:00:00|16.79|16.62|16.89|16.72|16.9|16.73|16.79|16.62|60
1642435500000|2022-01-17 16:05:00|16.9|16.73|16.8|16.63|16.9|16.73|16.8|16.63|53
1642435800000|2022-01-17 16:10:00|16.79|16.62|16.7|16.53|16.79|16.62|16.69|16.52|86
1642436100000|2022-01-17 16:15:00|16.69|16.52|16.77|16.6|16.79|16.62|16.66|16.49|85
1642436400000|2022-01-17 16:20:00|16.78|16.61|16.87|16.7|16.88|16.71|16.75|16.58|86
1642436700000|2022-01-17 16:25:00|16.86|16.69|16.87|16.7|16.88|16.71|16.84|16.67|60
1642437000000|2022-01-17 16:30:00|16.86|16.69|16.82|16.65|16.9|16.73|16.82|16.65|46
1642437300000|2022-01-17 16:35:00|16.83|16.66|16.87|16.7|16.9|16.73|16.82|16.65|49
1642437600000|2022-01-17 16:40:00|16.86|16.69|16.9|16.73|16.9|16.73|16.81|16.64|47
1642437900000|2022-01-17 16:45:00|16.91|16.74|16.87|16.7|16.91|16.74|16.87|16.7|35
1642438200000|2022-01-17 16:50:00|16.88|16.71|16.89|16.72|16.89|16.72|16.85|16.68|64
1642438500000|2022-01-17 16:55:00|16.88|16.71|16.91|16.74|16.94|16.77|16.88|16.71|44
1642438800000|2022-01-17 17:00:00|16.92|16.75|16.84|16.67|16.93|16.76|16.84|16.67|47
1642439100000|2022-01-17 17:05:00|16.85|16.68|16.8|16.63|16.87|16.7|16.78|16.61|54
1642439400000|2022-01-17 17:10:00|16.81|16.64|16.72|16.55|16.81|16.64|16.71|16.54|44
1642439700000|2022-01-17 17:15:00|16.71|16.54|16.84|16.67|16.84|16.67|16.69|16.52|71
1642440000000|2022-01-17 17:20:00|16.85|16.68|16.79|16.62|16.85|16.68|16.78|16.61|53
1642440300000|2022-01-17 17:25:00|16.78|16.61|16.8|16.63|16.82|16.65|16.77|16.6|45
1642440600000|2022-01-17 17:30:00|16.79|16.62|16.89|16.72|16.89|16.72|16.76|16.59|75
1642440900000|2022-01-17 17:35:00|16.88|16.71|16.89|16.72|16.92|16.75|16.87|16.7|48
1642441200000|2022-01-17 17:40:00|16.9|16.73|16.93|16.76|16.93|16.76|16.87|16.7|38
1642441500000|2022-01-17 17:45:00|16.92|16.75|16.87|16.7|16.94|16.77|16.87|16.7|36
1642441800000|2022-01-17 17:50:00|16.88|16.71|16.87|16.7|16.9|16.73|16.87|16.7|18
1642442100000|2022-01-17 17:55:00|16.86|16.69|16.91|16.74|16.92|16.75|16.85|16.68|52
1642442400000|2022-01-17 18:00:00|16.9|16.73|16.85|16.68|16.9|16.73|16.85|16.68|34
1642442700000|2022-01-17 18:05:00|16.86|16.69|16.84|16.67|16.87|16.7|16.82|16.65|51
1642443000000|2022-01-17 18:10:00|16.85|16.68|16.87|16.7|16.88|16.71|16.8|16.63|45
1642443300000|2022-01-17 18:15:00|16.86|16.69|16.81|16.64|16.86|16.69|16.81|16.64|38
1642443600000|2022-01-17 18:20:00|16.82|16.65|16.88|16.71|16.88|16.71|16.8|16.63|49
1642443900000|2022-01-17 18:25:00|16.87|16.7|16.89|16.72|16.91|16.74|16.87|16.7|27
1642444200000|2022-01-17 18:30:00|16.88|16.71|16.93|16.76|16.93|16.76|16.88|16.71|50
1642444500000|2022-01-17 18:35:00|16.92|16.75|16.91|16.74|16.93|16.76|16.88|16.71|42
1642444800000|2022-01-17 18:40:00|16.9|16.73|16.94|16.77|16.95|16.78|16.9|16.73|27
1642445100000|2022-01-17 18:45:00|16.95|16.78|17.01|16.84|17.01|16.84|16.94|16.77|29
1642445400000|2022-01-17 18:50:00|17.02|16.85|17|16.83|17.02|16.85|17|16.83|39
1642445700000|2022-01-17 18:55:00|17.01|16.84|17|16.83|17.01|16.84|16.98|16.81|26
1642446000000|2022-01-17 19:00:00|17.01|16.84|17|16.83|17.02|16.85|16.99|16.82|16
1642446300000|2022-01-17 19:05:00|16.99|16.82|16.98|16.81|16.99|16.82|16.95|16.78|38
1642446600000|2022-01-17 19:10:00|16.99|16.82|17.03|16.86|17.04|16.87|16.96|16.79|31
1642446900000|2022-01-17 19:15:00|17.02|16.85|16.99|16.82|17.03|16.86|16.99|16.82|28
1642447200000|2022-01-17 19:20:00|16.98|16.81|16.97|16.8|16.99|16.82|16.95|16.78|38
1642447500000|2022-01-17 19:25:00|16.96|16.79|16.98|16.81|16.98|16.81|16.96|16.79|7
1642447800000|2022-01-17 19:30:00|16.97|16.8|17.01|16.84|17.02|16.85|16.97|16.8|17
1642448100000|2022-01-17 19:35:00|17.02|16.85|17.03|16.86|17.04|16.87|17.01|16.84|16
1642448400000|2022-01-17 19:40:00|17.04|16.87|17.04|16.87|17.04|16.87|17.03|16.86|49
1642448700000|2022-01-17 19:45:00|17.03|16.86|17.03|16.86|17.04|16.87|17.02|16.85|27
1642449000000|2022-01-17 19:50:00|17.04|16.87|17.04|16.87|17.04|16.87|17.02|16.85|27
1642449300000|2022-01-17 19:55:00|17.05|16.88|17.01|16.84|17.06|16.89|17.01|16.84|51
1642449600000|2022-01-17 20:00:00|17.02|16.85|17.18|17.01|17.19|17.02|17.01|16.84|70
1642449900000|2022-01-17 20:05:00|17.19|17.02|17.45|17.28|17.55|17.38|17.17|17|227
1642450200000|2022-01-17 20:10:00|17.44|17.27|17.36|17.19|17.45|17.28|17.31|17.14|115
1642450500000|2022-01-17 20:15:00|17.37|17.2|17.33|17.16|17.46|17.29|17.31|17.14|90
1642450800000|2022-01-17 20:20:00|17.32|17.15|17.39|17.22|17.39|17.22|17.28|17.11|76
1642451100000|2022-01-17 20:25:00|17.38|17.21|17.41|17.24|17.47|17.3|17.38|17.21|63
1642451400000|2022-01-17 20:30:00|17.4|17.23|17.32|17.15|17.41|17.24|17.29|17.12|77
1642451700000|2022-01-17 20:35:00|17.31|17.14|17.25|17.08|17.32|17.15|17.24|17.07|73
1642452000000|2022-01-17 20:40:00|17.26|17.09|17.27|17.1|17.29|17.12|17.23|17.06|67
1642452300000|2022-01-17 20:45:00|17.28|17.11|17.24|17.07|17.32|17.15|17.24|17.07|49
1642452600000|2022-01-17 20:50:00|17.25|17.08|17.19|17.02|17.25|17.08|17.17|17|71
1642452900000|2022-01-17 20:55:00|17.2|17.03|17.16|16.99|17.22|17.05|17.15|16.98|37
1642453200000|2022-01-17 21:00:00|17.15|16.98|17.19|17.02|17.19|17.02|17.15|16.98|33
1642453500000|2022-01-17 21:05:00|17.2|17.03|17.14|16.97|17.22|17.05|17.14|16.97|33
1642453800000|2022-01-17 21:10:00|17.13|16.96|17.01|16.84|17.15|16.98|17|16.83|66
1642454100000|2022-01-17 21:15:00|17|16.83|16.9|16.73|17|16.83|16.86|16.69|78
1642454400000|2022-01-17 21:20:00|16.89|16.72|16.73|16.56|16.9|16.73|16.71|16.54|94
1642454700000|2022-01-17 21:25:00|16.74|16.57|16.72|16.55|16.83|16.66|16.7|16.53|75
1642455000000|2022-01-17 21:30:00|16.73|16.56|16.76|16.59|16.82|16.65|16.73|16.56|64
1642455300000|2022-01-17 21:35:00|16.77|16.6|16.7|16.53|16.78|16.61|16.7|16.53|44
1642455600000|2022-01-17 21:40:00|16.69|16.52|16.7|16.53|16.75|16.58|16.67|16.5|68
1642455900000|2022-01-17 21:45:00|16.71|16.54|16.76|16.59|16.76|16.59|16.68|16.51|72
1642456200000|2022-01-17 21:50:00|16.75|16.58|16.8|16.63|16.82|16.65|16.71|16.54|56
1642456500000|2022-01-17 21:55:00|16.81|16.64|16.78|16.61|16.82|16.65|16.76|16.59|40
1642456800000|2022-01-17 22:00:00|16.77|16.6|16.75|16.58|16.8|16.63|16.74|16.57|49
1642457100000|2022-01-17 22:05:00|16.76|16.59|16.79|16.62|16.8|16.63|16.75|16.58|38
1642457400000|2022-01-17 22:10:00|16.8|16.63|16.76|16.59|16.82|16.65|16.74|16.57|25
1642457700000|2022-01-17 22:15:00|16.75|16.58|16.72|16.55|16.75|16.58|16.67|16.5|50
1642458000000|2022-01-17 22:20:00|16.73|16.56|16.83|16.66|16.83|16.66|16.73|16.56|20
1642458300000|2022-01-17 22:25:00|16.82|16.65|16.85|16.68|16.85|16.68|16.8|16.63|28
1642458600000|2022-01-17 22:30:00|16.86|16.69|16.94|16.77|16.96|16.79|16.86|16.69|35
1642458900000|2022-01-17 22:35:00|16.95|16.78|16.96|16.79|17.02|16.85|16.94|16.77|28
1642459200000|2022-01-17 22:40:00|16.97|16.8|16.99|16.82|17.01|16.84|16.94|16.77|41
1642459500000|2022-01-17 22:45:00|16.98|16.81|16.97|16.8|17|16.83|16.96|16.79|22
1642459800000|2022-01-17 22:50:00|16.98|16.81|16.89|16.72|16.98|16.81|16.89|16.72|48
1642460100000|2022-01-17 22:55:00|16.9|16.73|16.9|16.73|16.94|16.77|16.89|16.72|25
1642460400000|2022-01-17 23:00:00|16.91|16.74|16.96|16.79|16.98|16.81|16.91|16.74|38
1642460700000|2022-01-17 23:05:00|16.97|16.8|17|16.83|17.01|16.84|16.96|16.79|48
1642461000000|2022-01-17 23:10:00|16.99|16.82|17.03|16.86|17.08|16.91|16.99|16.82|62
1642461300000|2022-01-17 23:15:00|17.02|16.85|17.03|16.86|17.05|16.88|16.99|16.82|48
1642461600000|2022-01-17 23:20:00|17.02|16.85|17.02|16.85|17.03|16.86|17.01|16.84|19
1642461900000|2022-01-17 23:25:00|17.01|16.84|17.03|16.86|17.03|16.86|17|16.83|19
1642462200000|2022-01-17 23:30:00|17.02|16.85|17.08|16.91|17.08|16.91|17.02|16.85|29
1642462500000|2022-01-17 23:35:00|17.09|16.92|17.11|16.94|17.17|17|17.07|16.9|59
1642462800000|2022-01-17 23:40:00|17.12|16.95|17.17|17|17.17|17|17.11|16.94|32
1642463100000|2022-01-17 23:45:00|17.16|16.99|17.23|17.06|17.25|17.08|17.15|16.98|55
1642463400000|2022-01-17 23:50:00|17.24|17.07|17.17|17|17.24|17.07|17.15|16.98|50
1642463700000|2022-01-17 23:55:00|17.18|17.01|17.18|17.01|17.19|17.02|17.17|17|45
1642464000000|2022-01-18 00:00:00|17.17|17|17.16|16.99|17.22|17.05|17.14|16.97|74
1642464300000|2022-01-18 00:05:00|17.15|16.98|17.17|17|17.17|17|17.08|16.91|63
1642464600000|2022-01-18 00:10:00|17.16|16.99|17.35|17.18|17.38|17.21|17.13|16.96|110
1642464900000|2022-01-18 00:15:00|17.36|17.19|17.5|17.33|17.53|17.36|17.34|17.17|104
1642465200000|2022-01-18 00:20:00|17.49|17.32|17.39|17.22|17.49|17.32|17.38|17.21|62
1642465500000|2022-01-18 00:25:00|17.38|17.21|17.32|17.15|17.38|17.21|17.32|17.15|77
1642465800000|2022-01-18 00:30:00|17.33|17.16|17.28|17.11|17.34|17.17|17.26|17.09|42
1642466100000|2022-01-18 00:35:00|17.29|17.12|17.33|17.16|17.37|17.2|17.28|17.11|45
1642466400000|2022-01-18 00:40:00|17.34|17.17|17.33|17.16|17.34|17.17|17.28|17.11|36
1642466700000|2022-01-18 00:45:00|17.34|17.17|17.39|17.22|17.4|17.23|17.34|17.17|42
1642467000000|2022-01-18 00:50:00|17.4|17.23|17.37|17.2|17.41|17.24|17.37|17.2|36
1642467300000|2022-01-18 00:55:00|17.38|17.21|17.34|17.17|17.38|17.21|17.33|17.16|39
1642467600000|2022-01-18 01:00:00|17.35|17.18|17.31|17.14|17.36|17.19|17.27|17.1|61
1642467900000|2022-01-18 01:05:00|17.3|17.13|17.29|17.12|17.34|17.17|17.28|17.11|44
1642468200000|2022-01-18 01:10:00|17.28|17.11|17.32|17.15|17.34|17.17|17.28|17.11|43
1642468500000|2022-01-18 01:15:00|17.33|17.16|17.29|17.12|17.33|17.16|17.29|17.12|25
1642468800000|2022-01-18 01:20:00|17.3|17.13|17.29|17.12|17.31|17.14|17.28|17.11|20
1642469100000|2022-01-18 01:25:00|17.3|17.13|17.3|17.13|17.32|17.15|17.29|17.12|25
1642469400000|2022-01-18 01:30:00|17.31|17.14|17.25|17.08|17.31|17.14|17.24|17.07|17
1642469700000|2022-01-18 01:35:00|17.24|17.07|17.27|17.1|17.29|17.12|17.24|17.07|30
1642470000000|2022-01-18 01:40:00|17.28|17.11|17.23|17.06|17.28|17.11|17.22|17.05|22
1642470300000|2022-01-18 01:45:00|17.24|17.07|17.17|17|17.24|17.07|17.16|16.99|28
1642470600000|2022-01-18 01:50:00|17.18|17.01|17.18|17.01|17.18|17.01|17.13|16.96|49
1642470900000|2022-01-18 01:55:00|17.19|17.02|17.19|17.02|17.21|17.04|17.17|17|47
1642471200000|2022-01-18 02:00:00|17.2|17.03|17.16|16.99|17.2|17.03|17.15|16.98|47
1642471500000|2022-01-18 02:05:00|17.17|17|17.12|16.95|17.17|17|17.12|16.95|18
1642471800000|2022-01-18 02:10:00|17.13|16.96|17.1|16.93|17.13|16.96|17.08|16.91|28
1642472100000|2022-01-18 02:15:00|17.11|16.94|17.13|16.96|17.14|16.97|17.1|16.93|29
1642472400000|2022-01-18 02:20:00|17.12|16.95|17.1|16.93|17.12|16.95|17.1|16.93|11
1642472700000|2022-01-18 02:25:00|17.09|16.92|17|16.83|17.1|16.93|16.99|16.82|38
1642473000000|2022-01-18 02:30:00|17.01|16.84|17.05|16.88|17.05|16.88|17|16.83|23
1642473300000|2022-01-18 02:35:00|17.04|16.87|17.04|16.87|17.05|16.88|17.02|16.85|39
1642473600000|2022-01-18 02:40:00|17.05|16.88|17.08|16.91|17.09|16.92|17.04|16.87|20
1642473900000|2022-01-18 02:45:00|17.07|16.9|17.06|16.89|17.08|16.91|17.05|16.88|18
1642474200000|2022-01-18 02:50:00|17.05|16.88|17.02|16.85|17.06|16.89|17.02|16.85|20
1642474500000|2022-01-18 02:55:00|17.01|16.84|17.03|16.86|17.03|16.86|16.96|16.79|21
1642474800000|2022-01-18 03:00:00|17.04|16.87|16.99|16.82|17.04|16.87|16.99|16.82|36
1642475100000|2022-01-18 03:05:00|17|16.83|17.03|16.86|17.04|16.87|16.99|16.82|28
1642475400000|2022-01-18 03:10:00|17.02|16.85|16.97|16.8|17.03|16.86|16.97|16.8|32
1642475700000|2022-01-18 03:15:00|16.98|16.81|16.96|16.79|16.98|16.81|16.93|16.76|51
1642476000000|2022-01-18 03:20:00|16.95|16.78|16.93|16.76|16.96|16.79|16.92|16.75|61
1642476300000|2022-01-18 03:25:00|16.92|16.75|16.91|16.74|16.93|16.76|16.9|16.73|32
1642476600000|2022-01-18 03:30:00|16.92|16.75|16.93|16.76|16.96|16.79|16.9|16.73|28
1642476900000|2022-01-18 03:35:00|16.92|16.75|16.85|16.68|16.94|16.77|16.85|16.68|49
1642477200000|2022-01-18 03:40:00|16.86|16.69|16.85|16.68|16.9|16.73|16.83|16.66|58
1642477500000|2022-01-18 03:45:00|16.84|16.67|16.85|16.68|16.88|16.71|16.83|16.66|46
1642477800000|2022-01-18 03:50:00|16.84|16.67|16.92|16.75|16.92|16.75|16.84|16.67|37
1642478100000|2022-01-18 03:55:00|16.93|16.76|16.95|16.78|16.96|16.79|16.92|16.75|21
1642478400000|2022-01-18 04:00:00|16.94|16.77|16.97|16.8|16.97|16.8|16.91|16.74|36
1642478700000|2022-01-18 04:05:00|16.96|16.79|16.96|16.79|16.97|16.8|16.96|16.79|19
1642479000000|2022-01-18 04:10:00|16.95|16.78|16.94|16.77|16.95|16.78|16.91|16.74|38
1642479300000|2022-01-18 04:15:00|16.95|16.78|16.85|16.68|16.95|16.78|16.85|16.68|39
1642479600000|2022-01-18 04:20:00|16.86|16.69|16.84|16.67|16.86|16.69|16.83|16.66|43
1642479900000|2022-01-18 04:25:00|16.85|16.68|16.88|16.71|16.89|16.72|16.84|16.67|30
1642480200000|2022-01-18 04:30:00|16.87|16.7|16.86|16.69|16.88|16.71|16.84|16.67|22
1642480500000|2022-01-18 04:35:00|16.87|16.7|16.93|16.76|16.95|16.78|16.87|16.7|48
1642480800000|2022-01-18 04:40:00|16.92|16.75|16.96|16.79|16.97|16.8|16.92|16.75|21
1642481100000|2022-01-18 04:45:00|16.95|16.78|16.95|16.78|16.98|16.81|16.94|16.77|19
1642481400000|2022-01-18 04:50:00|16.94|16.77|17|16.83|17.01|16.84|16.92|16.75|37
1642481700000|2022-01-18 04:55:00|16.99|16.82|16.95|16.78|17|16.83|16.95|16.78|35
1642482000000|2022-01-18 05:00:00|16.96|16.79|16.94|16.77|16.99|16.82|16.94|16.77|39
1642482300000|2022-01-18 05:05:00|16.95|16.78|17|16.83|17.01|16.84|16.94|16.77|30
1642482600000|2022-01-18 05:10:00|17.01|16.84|17.08|16.91|17.09|16.92|17|16.83|30
1642482900000|2022-01-18 05:15:00|17.09|16.92|17.05|16.88|17.09|16.92|17.03|16.86|25
1642483200000|2022-01-18 05:20:00|17.04|16.87|17.03|16.86|17.04|16.87|17.02|16.85|10
1642483500000|2022-01-18 05:25:00|17.02|16.85|17.03|16.86|17.06|16.89|17.02|16.85|14
1642483800000|2022-01-18 05:30:00|17.04|16.87|16.99|16.82|17.04|16.87|16.98|16.81|22
1642484100000|2022-01-18 05:35:00|16.98|16.81|16.97|16.8|17|16.83|16.96|16.79|10
1642484400000|2022-01-18 05:40:00|16.96|16.79|16.94|16.77|16.97|16.8|16.93|16.76|21
1642484700000|2022-01-18 05:45:00|16.95|16.78|16.98|16.81|16.98|16.81|16.95|16.78|28
1642485000000|2022-01-18 05:50:00|16.97|16.8|16.99|16.82|16.99|16.82|16.96|16.79|17
1642485300000|2022-01-18 05:55:00|16.98|16.81|16.94|16.77|16.98|16.81|16.94|16.77|15
1642485600000|2022-01-18 06:00:00|16.95|16.78|17.03|16.86|17.03|16.86|16.95|16.78|43
1642485900000|2022-01-18 06:05:00|17.04|16.87|17.03|16.86|17.04|16.87|17.01|16.84|36
1642486200000|2022-01-18 06:10:00|17.02|16.85|16.99|16.82|17.02|16.85|16.98|16.81|28
1642486500000|2022-01-18 06:15:00|17|16.83|16.97|16.8|17|16.83|16.96|16.79|32
1642486800000|2022-01-18 06:20:00|16.98|16.81|17|16.83|17.03|16.86|16.97|16.8|31
1642487100000|2022-01-18 06:25:00|17.01|16.84|17.02|16.85|17.02|16.85|17|16.83|42
1642487400000|2022-01-18 06:30:00|17.03|16.86|17.05|16.88|17.1|16.93|17.03|16.86|35
1642487700000|2022-01-18 06:35:00|17.04|16.87|17.06|16.89|17.07|16.9|17.04|16.87|9
1642488000000|2022-01-18 06:40:00|17.05|16.88|17.07|16.9|17.08|16.91|17.05|16.88|13
1642488300000|2022-01-18 06:45:00|17.06|16.89|17.15|16.98|17.17|17|17.06|16.89|27
1642488600000|2022-01-18 06:50:00|17.16|16.99|17.17|17|17.25|17.08|17.13|16.96|80
1642488900000|2022-01-18 06:55:00|17.18|17.01|17.19|17.02|17.2|17.03|17.16|16.99|22
1642489200000|2022-01-18 07:00:00|17.2|17.03|17.26|17.09|17.32|17.15|17.2|17.03|56
1642489500000|2022-01-18 07:05:00|17.25|17.08|17.2|17.03|17.29|17.12|17.19|17.02|30
1642489800000|2022-01-18 07:10:00|17.19|17.02|17.22|17.05|17.23|17.06|17.19|17.02|28
1642490100000|2022-01-18 07:15:00|17.23|17.06|17.27|17.1|17.31|17.14|17.23|17.06|41
1642490400000|2022-01-18 07:20:00|17.28|17.11|17.16|16.99|17.3|17.13|17.16|16.99|47
1642490700000|2022-01-18 07:25:00|17.17|17|17.19|17.02|17.2|17.03|17.15|16.98|23
1642491000000|2022-01-18 07:30:00|17.18|17.01|17.19|17.02|17.19|17.02|17.13|16.96|32
1642491300000|2022-01-18 07:35:00|17.18|17.01|17.21|17.04|17.21|17.04|17.16|16.99|28
1642491600000|2022-01-18 07:40:00|17.2|17.03|17.12|16.95|17.2|17.03|17.07|16.9|69
1642491900000|2022-01-18 07:45:00|17.11|16.94|17.12|16.95|17.15|16.98|17.11|16.94|38
1642492200000|2022-01-18 07:50:00|17.13|16.96|17.1|16.93|17.13|16.96|17.1|16.93|28
1642492500000|2022-01-18 07:55:00|17.11|16.94|17.12|16.95|17.15|16.98|17.1|16.93|38
1642492800000|2022-01-18 08:00:00|17.11|16.94|17.11|16.94|17.13|16.96|17.08|16.91|44
1642493100000|2022-01-18 08:05:00|17.1|16.93|17.06|16.89|17.11|16.94|17.03|16.86|55
1642493400000|2022-01-18 08:10:00|17.05|16.88|17.01|16.84|17.05|16.88|16.99|16.82|69
1642493700000|2022-01-18 08:15:00|17|16.83|16.98|16.81|17.05|16.88|16.98|16.81|45
1642494000000|2022-01-18 08:20:00|16.97|16.8|16.92|16.75|17|16.83|16.88|16.71|53
1642494300000|2022-01-18 08:25:00|16.93|16.76|16.87|16.7|16.95|16.78|16.86|16.69|61
1642494600000|2022-01-18 08:30:00|16.86|16.69|16.91|16.74|16.93|16.76|16.86|16.69|52
1642494900000|2022-01-18 08:35:00|16.92|16.75|16.89|16.72|16.93|16.76|16.84|16.67|54
1642495200000|2022-01-18 08:40:00|16.9|16.73|16.94|16.77|16.95|16.78|16.89|16.72|33
1642495500000|2022-01-18 08:45:00|16.95|16.78|16.92|16.75|16.96|16.79|16.89|16.72|61
1642495800000|2022-01-18 08:50:00|16.91|16.74|16.86|16.69|16.92|16.75|16.85|16.68|44
1642496100000|2022-01-18 08:55:00|16.87|16.7|16.84|16.67|16.89|16.72|16.83|16.66|54
1642496400000|2022-01-18 09:00:00|16.85|16.68|16.87|16.7|16.91|16.74|16.83|16.66|67
1642496700000|2022-01-18 09:05:00|16.88|16.71|16.83|16.66|16.88|16.71|16.83|16.66|56
1642497000000|2022-01-18 09:10:00|16.84|16.67|16.77|16.6|16.88|16.71|16.75|16.58|89
1642497300000|2022-01-18 09:15:00|16.78|16.61|16.53|16.36|16.81|16.64|16.53|16.36|109
1642497600000|2022-01-18 09:20:00|16.54|16.37|16.48|16.31|16.57|16.4|16.45|16.28|92
1642497900000|2022-01-18 09:25:00|16.47|16.3|16.65|16.48|16.67|16.5|16.47|16.3|82
1642498200000|2022-01-18 09:30:00|16.64|16.47|16.62|16.45|16.71|16.54|16.62|16.45|60
1642498500000|2022-01-18 09:35:00|16.61|16.44|16.63|16.46|16.68|16.51|16.59|16.42|69
1642498800000|2022-01-18 09:40:00|16.62|16.45|16.66|16.49|16.67|16.5|16.62|16.45|55
1642499100000|2022-01-18 09:45:00|16.65|16.48|16.63|16.46|16.67|16.5|16.56|16.39|72
1642499400000|2022-01-18 09:50:00|16.64|16.47|16.6|16.43|16.65|16.48|16.58|16.41|65
1642499700000|2022-01-18 09:55:00|16.59|16.42|16.58|16.41|16.6|16.43|16.55|16.38|42
1642500000000|2022-01-18 10:00:00|16.59|16.42|16.59|16.42|16.6|16.43|16.53|16.36|63
1642500300000|2022-01-18 10:05:00|16.58|16.41|16.63|16.46|16.66|16.49|16.58|16.41|36
1642500600000|2022-01-18 10:10:00|16.64|16.47|16.7|16.53|16.71|16.54|16.62|16.45|43
1642500900000|2022-01-18 10:15:00|16.71|16.54|16.66|16.49|16.74|16.57|16.66|16.49|32
1642501200000|2022-01-18 10:20:00|16.67|16.5|16.68|16.51|16.69|16.52|16.66|16.49|18
1642501500000|2022-01-18 10:25:00|16.69|16.52|16.71|16.54|16.73|16.56|16.68|16.51|49
1642501800000|2022-01-18 10:30:00|16.72|16.55|16.74|16.57|16.76|16.59|16.71|16.54|41
1642502100000|2022-01-18 10:35:00|16.75|16.58|16.75|16.58|16.75|16.58|16.72|16.55|33
1642502400000|2022-01-18 10:40:00|16.76|16.59|16.74|16.57|16.76|16.59|16.73|16.56|33
1642502700000|2022-01-18 10:45:00|16.75|16.58|16.66|16.49|16.76|16.59|16.65|16.48|46
1642503000000|2022-01-18 10:50:00|16.65|16.48|16.68|16.51|16.69|16.52|16.65|16.48|18
1642503300000|2022-01-18 10:55:00|16.67|16.5|16.62|16.45|16.67|16.5|16.6|16.43|36
1642503600000|2022-01-18 11:00:00|16.63|16.46|16.6|16.43|16.63|16.46|16.58|16.41|72
1642503900000|2022-01-18 11:05:00|16.59|16.42|16.56|16.39|16.6|16.43|16.56|16.39|26
1642504200000|2022-01-18 11:10:00|16.57|16.4|16.6|16.43|16.61|16.44|16.56|16.39|58
1642504500000|2022-01-18 11:15:00|16.61|16.44|16.57|16.4|16.63|16.46|16.57|16.4|63
1642504800000|2022-01-18 11:20:00|16.56|16.39|16.57|16.4|16.57|16.4|16.54|16.37|62
1642505100000|2022-01-18 11:25:00|16.58|16.41|16.61|16.44|16.61|16.44|16.55|16.38|46
1642505400000|2022-01-18 11:30:00|16.6|16.43|16.52|16.35|16.62|16.45|16.51|16.34|53
1642505700000|2022-01-18 11:35:00|16.53|16.36|16.52|16.35|16.53|16.36|16.47|16.3|50
1642506000000|2022-01-18 11:40:00|16.51|16.34|16.5|16.33|16.54|16.37|16.47|16.3|62
1642506300000|2022-01-18 11:45:00|16.51|16.34|16.54|16.37|16.58|16.41|16.5|16.33|84
1642506600000|2022-01-18 11:50:00|16.55|16.38|16.54|16.37|16.58|16.41|16.53|16.36|56
1642506900000|2022-01-18 11:55:00|16.55|16.38|16.6|16.43|16.61|16.44|16.54|16.37|34
1642507200000|2022-01-18 12:00:00|16.61|16.44|16.63|16.46|16.64|16.47|16.6|16.43|35
1642507500000|2022-01-18 12:05:00|16.64|16.47|16.58|16.41|16.64|16.47|16.56|16.39|25
1642507800000|2022-01-18 12:10:00|16.59|16.42|16.51|16.34|16.59|16.42|16.51|16.34|43
1642508100000|2022-01-18 12:15:00|16.52|16.35|16.41|16.24|16.52|16.35|16.39|16.22|55
1642508400000|2022-01-18 12:20:00|16.42|16.25|16.41|16.24|16.47|16.3|16.39|16.22|58
1642508700000|2022-01-18 12:25:00|16.4|16.23|16.46|16.29|16.46|16.29|16.38|16.21|63
1642509000000|2022-01-18 12:30:00|16.45|16.28|16.47|16.3|16.49|16.32|16.4|16.23|75
1642509300000|2022-01-18 12:35:00|16.46|16.29|16.47|16.3|16.48|16.31|16.44|16.27|68
1642509600000|2022-01-18 12:40:00|16.46|16.29|16.41|16.24|16.47|16.3|16.4|16.23|40
1642509900000|2022-01-18 12:45:00|16.4|16.23|16.43|16.26|16.48|16.31|16.38|16.21|38
1642510200000|2022-01-18 12:50:00|16.44|16.27|16.48|16.31|16.49|16.32|16.44|16.27|39
1642510500000|2022-01-18 12:55:00|16.49|16.32|16.54|16.37|16.57|16.4|16.47|16.3|57
1642510800000|2022-01-18 13:00:00|16.55|16.38|16.45|16.28|16.55|16.38|16.45|16.28|37
1642511100000|2022-01-18 13:05:00|16.46|16.29|16.4|16.23|16.46|16.29|16.4|16.23|20
1642511400000|2022-01-18 13:10:00|16.41|16.24|16.38|16.21|16.45|16.28|16.38|16.21|32
1642511700000|2022-01-18 13:15:00|16.37|16.2|16.36|16.19|16.41|16.24|16.31|16.14|50
1642512000000|2022-01-18 13:20:00|16.35|16.18|16.28|16.11|16.37|16.2|16.28|16.11|54
1642512300000|2022-01-18 13:25:00|16.29|16.12|16.27|16.1|16.34|16.17|16.26|16.09|89
1642512600000|2022-01-18 13:30:00|16.28|16.11|16.35|16.18|16.36|16.19|16.27|16.1|84
1642512900000|2022-01-18 13:35:00|16.34|16.17|16.38|16.21|16.4|16.23|16.34|16.17|45
1642513200000|2022-01-18 13:40:00|16.39|16.22|16.33|16.16|16.41|16.24|16.32|16.15|57
1642513500000|2022-01-18 13:45:00|16.34|16.17|16.4|16.23|16.43|16.26|16.33|16.16|77
1642513800000|2022-01-18 13:50:00|16.41|16.24|16.41|16.24|16.42|16.25|16.38|16.21|77
1642514100000|2022-01-18 13:55:00|16.42|16.25|16.45|16.28|16.47|16.3|16.41|16.24|60
1642514400000|2022-01-18 14:00:00|16.46|16.29|16.43|16.26|16.47|16.3|16.41|16.24|56
1642514700000|2022-01-18 14:05:00|16.44|16.27|16.39|16.22|16.44|16.27|16.37|16.2|50
1642515000000|2022-01-18 14:10:00|16.4|16.23|16.35|16.18|16.4|16.23|16.34|16.17|34
1642515300000|2022-01-18 14:15:00|16.36|16.19|16.33|16.16|16.38|16.21|16.32|16.15|50
1642515600000|2022-01-18 14:20:00|16.32|16.15|16.35|16.18|16.38|16.21|16.32|16.15|36
1642515900000|2022-01-18 14:25:00|16.36|16.19|16.38|16.21|16.39|16.22|16.3|16.13|69
1642516200000|2022-01-18 14:30:00|16.37|16.2|16.29|16.12|16.38|16.21|16.29|16.12|46
1642516500000|2022-01-18 14:35:00|16.28|16.11|16.32|16.15|16.34|16.17|16.27|16.1|47
1642516800000|2022-01-18 14:40:00|16.31|16.14|16.37|16.2|16.41|16.24|16.29|16.12|76
1642517100000|2022-01-18 14:45:00|16.38|16.21|16.32|16.15|16.38|16.21|16.28|16.11|75
1642517400000|2022-01-18 14:50:00|16.33|16.16|16.3|16.13|16.34|16.17|16.27|16.1|72
1642517700000|2022-01-18 14:55:00|16.29|16.12|16.34|16.17|16.34|16.17|16.27|16.1|88
1642518000000|2022-01-18 15:00:00|16.33|16.16|16.34|16.17|16.35|16.18|16.28|16.11|60
1642518300000|2022-01-18 15:05:00|16.35|16.18|16.41|16.24|16.43|16.26|16.35|16.18|56
1642518600000|2022-01-18 15:10:00|16.4|16.23|16.39|16.22|16.46|16.29|16.39|16.22|72
1642518900000|2022-01-18 15:15:00|16.4|16.23|16.39|16.22|16.45|16.28|16.38|16.21|60
1642519200000|2022-01-18 15:20:00|16.38|16.21|16.44|16.27|16.44|16.27|16.35|16.18|55
1642519500000|2022-01-18 15:25:00|16.43|16.26|16.46|16.29|16.46|16.29|16.41|16.24|65
1642519800000|2022-01-18 15:30:00|16.47|16.3|16.45|16.28|16.48|16.31|16.44|16.27|61
1642520100000|2022-01-18 15:35:00|16.46|16.29|16.41|16.24|16.46|16.29|16.41|16.24|48
1642520400000|2022-01-18 15:40:00|16.4|16.23|16.46|16.29|16.47|16.3|16.4|16.23|49
1642520700000|2022-01-18 15:45:00|16.47|16.3|16.43|16.26|16.47|16.3|16.42|16.25|43
1642521000000|2022-01-18 15:50:00|16.42|16.25|16.38|16.21|16.44|16.27|16.38|16.21|37
1642521300000|2022-01-18 15:55:00|16.37|16.2|16.4|16.23|16.41|16.24|16.37|16.2|44
1642521600000|2022-01-18 16:00:00|16.41|16.24|16.44|16.27|16.45|16.28|16.4|16.23|21
1642521900000|2022-01-18 16:05:00|16.45|16.28|16.38|16.21|16.46|16.29|16.36|16.19|60
1642522200000|2022-01-18 16:10:00|16.37|16.2|16.34|16.17|16.39|16.22|16.34|16.17|86
1642522500000|2022-01-18 16:15:00|16.35|16.18|16.41|16.24|16.41|16.24|16.34|16.17|65
1642522800000|2022-01-18 16:20:00|16.4|16.23|16.41|16.24|16.43|16.26|16.37|16.2|57
1642523100000|2022-01-18 16:25:00|16.4|16.23|16.37|16.2|16.4|16.23|16.37|16.2|38
1642523400000|2022-01-18 16:30:00|16.38|16.21|16.29|16.12|16.38|16.21|16.29|16.12|52
1642523700000|2022-01-18 16:35:00|16.28|16.11|16.39|16.22|16.39|16.22|16.28|16.11|38
1642524000000|2022-01-18 16:40:00|16.38|16.21|16.42|16.25|16.42|16.25|16.37|16.2|75
1642524300000|2022-01-18 16:45:00|16.41|16.24|16.4|16.23|16.43|16.26|16.4|16.23|54
1642524600000|2022-01-18 16:50:00|16.39|16.22|16.43|16.26|16.45|16.28|16.39|16.22|69
1642524900000|2022-01-18 16:55:00|16.42|16.25|16.4|16.23|16.43|16.26|16.39|16.22|43
1642525200000|2022-01-18 17:00:00|16.41|16.24|16.33|16.16|16.42|16.25|16.33|16.16|25
1642525500000|2022-01-18 17:05:00|16.34|16.17|16.36|16.19|16.37|16.2|16.32|16.15|61
1642525800000|2022-01-18 17:10:00|16.37|16.2|16.38|16.21|16.38|16.21|16.35|16.18|26
1642526100000|2022-01-18 17:15:00|16.37|16.2|16.42|16.25|16.42|16.25|16.36|16.19|45
1642526400000|2022-01-18 17:20:00|16.41|16.24|16.38|16.21|16.42|16.25|16.37|16.2|28
1642526700000|2022-01-18 17:25:00|16.37|16.2|16.35|16.18|16.39|16.22|16.35|16.18|27
1642527000000|2022-01-18 17:30:00|16.34|16.17|16.36|16.19|16.36|16.19|16.32|16.15|43
1642527300000|2022-01-18 17:35:00|16.35|16.18|16.33|16.16|16.38|16.21|16.32|16.15|51
1642527600000|2022-01-18 17:40:00|16.34|16.17|16.4|16.23|16.41|16.24|16.34|16.17|57
1642527900000|2022-01-18 17:45:00|16.39|16.22|16.34|16.17|16.4|16.23|16.33|16.16|58
1642528200000|2022-01-18 17:50:00|16.35|16.18|16.31|16.14|16.36|16.19|16.31|16.14|49
1642528500000|2022-01-18 17:55:00|16.32|16.15|16.32|16.15|16.34|16.17|16.31|16.14|35
1642528800000|2022-01-18 18:00:00|16.31|16.14|16.3|16.13|16.33|16.16|16.29|16.12|36
1642529100000|2022-01-18 18:05:00|16.31|16.14|16.35|16.18|16.35|16.18|16.3|16.13|53
1642529400000|2022-01-18 18:10:00|16.34|16.17|16.37|16.2|16.37|16.2|16.3|16.13|55
1642529700000|2022-01-18 18:15:00|16.36|16.19|16.37|16.2|16.41|16.24|16.36|16.19|50
1642530000000|2022-01-18 18:20:00|16.36|16.19|16.31|16.14|16.36|16.19|16.31|16.14|52
1642530300000|2022-01-18 18:25:00|16.3|16.13|16.31|16.14|16.32|16.15|16.28|16.11|34
1642530600000|2022-01-18 18:30:00|16.3|16.13|16.31|16.14|16.35|16.18|16.28|16.11|60
1642530900000|2022-01-18 18:35:00|16.3|16.13|16.32|16.15|16.34|16.17|16.28|16.11|77
1642531200000|2022-01-18 18:40:00|16.33|16.16|16.35|16.18|16.36|16.19|16.3|16.13|67
1642531500000|2022-01-18 18:45:00|16.36|16.19|16.32|16.15|16.36|16.19|16.32|16.15|45
1642531800000|2022-01-18 18:50:00|16.33|16.16|16.35|16.18|16.36|16.19|16.32|16.15|29
1642532100000|2022-01-18 18:55:00|16.36|16.19|16.39|16.22|16.42|16.25|16.36|16.19|44
1642532400000|2022-01-18 19:00:00|16.38|16.21|16.41|16.24|16.42|16.25|16.38|16.21|66
1642532700000|2022-01-18 19:05:00|16.42|16.25|16.41|16.24|16.42|16.25|16.4|16.23|30
1642533000000|2022-01-18 19:10:00|16.42|16.25|16.41|16.24|16.43|16.26|16.41|16.24|14
1642533300000|2022-01-18 19:15:00|16.42|16.25|16.47|16.3|16.48|16.31|16.41|16.24|42
1642533600000|2022-01-18 19:20:00|16.48|16.31|16.44|16.27|16.48|16.31|16.44|16.27|17
1642533900000|2022-01-18 19:25:00|16.43|16.26|16.44|16.27|16.45|16.28|16.42|16.25|34
1642534200000|2022-01-18 19:30:00|16.45|16.28|16.47|16.3|16.49|16.32|16.44|16.27|33
1642534500000|2022-01-18 19:35:00|16.48|16.31|16.49|16.32|16.54|16.37|16.47|16.3|55
1642534800000|2022-01-18 19:40:00|16.5|16.33|16.49|16.32|16.51|16.34|16.48|16.31|30
1642535100000|2022-01-18 19:45:00|16.48|16.31|16.49|16.32|16.51|16.34|16.48|16.31|22
1642535400000|2022-01-18 19:50:00|16.48|16.31|16.52|16.35|16.53|16.36|16.48|16.31|49
1642535700000|2022-01-18 19:55:00|16.51|16.34|16.5|16.33|16.52|16.35|16.5|16.33|28
1642536000000|2022-01-18 20:00:00|16.51|16.34|16.47|16.3|16.53|16.36|16.46|16.29|41
1642536300000|2022-01-18 20:05:00|16.46|16.29|16.48|16.31|16.49|16.32|16.46|16.29|17
1642536600000|2022-01-18 20:10:00|16.47|16.3|16.47|16.3|16.49|16.32|16.47|16.3|47
1642536900000|2022-01-18 20:15:00|16.46|16.29|16.4|16.23|16.46|16.29|16.4|16.23|39
1642537200000|2022-01-18 20:20:00|16.39|16.22|16.43|16.26|16.44|16.27|16.39|16.22|37
1642537500000|2022-01-18 20:25:00|16.42|16.25|16.42|16.25|16.42|16.25|16.41|16.24|15
1642537800000|2022-01-18 20:30:00|16.41|16.24|16.39|16.22|16.41|16.24|16.39|16.22|33
1642538100000|2022-01-18 20:35:00|16.4|16.23|16.42|16.25|16.42|16.25|16.39|16.22|33
1642538400000|2022-01-18 20:40:00|16.41|16.24|16.35|16.18|16.42|16.25|16.35|16.18|29
1642538700000|2022-01-18 20:45:00|16.36|16.19|16.38|16.21|16.39|16.22|16.35|16.18|35
1642539000000|2022-01-18 20:50:00|16.37|16.2|16.39|16.22|16.44|16.27|16.37|16.2|41
1642539300000|2022-01-18 20:55:00|16.38|16.21|16.47|16.3|16.47|16.3|16.38|16.21|54
1642539600000|2022-01-18 21:00:00|16.46|16.29|16.46|16.29|16.47|16.3|16.44|16.27|41
1642539900000|2022-01-18 21:05:00|16.45|16.28|16.5|16.33|16.5|16.33|16.45|16.28|20
1642540200000|2022-01-18 21:10:00|16.51|16.34|16.56|16.39|16.59|16.42|16.5|16.33|68
1642540500000|2022-01-18 21:15:00|16.57|16.4|16.6|16.43|16.6|16.43|16.57|16.4|48
1642540800000|2022-01-18 21:20:00|16.61|16.44|16.63|16.46|16.67|16.5|16.6|16.43|59
1642541100000|2022-01-18 21:25:00|16.64|16.47|16.7|16.53|16.71|16.54|16.64|16.47|70
1642541400000|2022-01-18 21:30:00|16.71|16.54|16.69|16.52|16.73|16.56|16.69|16.52|29
1642541700000|2022-01-18 21:35:00|16.7|16.53|16.68|16.51|16.72|16.55|16.68|16.51|47
1642542000000|2022-01-18 21:40:00|16.67|16.5|16.71|16.54|16.72|16.55|16.66|16.49|41
1642542300000|2022-01-18 21:45:00|16.72|16.55|16.74|16.57|16.76|16.59|16.7|16.53|36
1642542600000|2022-01-18 21:50:00|16.75|16.58|16.73|16.56|16.75|16.58|16.71|16.54|31
1642542900000|2022-01-18 21:55:00|16.72|16.55|16.74|16.57|16.74|16.57|16.68|16.51|19
1642543200000|2022-01-18 22:00:00|16.75|16.58|16.67|16.5|16.75|16.58|16.66|16.49|28
1642543500000|2022-01-18 22:05:00|16.66|16.49|16.65|16.48|16.67|16.5|16.65|16.48|36
1642543800000|2022-01-18 22:10:00|16.66|16.49|16.69|16.52|16.71|16.54|16.66|16.49|40
1642544100000|2022-01-18 22:15:00|16.68|16.51|16.69|16.52|16.72|16.55|16.67|16.5|32
1642544400000|2022-01-18 22:20:00|16.7|16.53|16.67|16.5|16.7|16.53|16.66|16.49|24
1642544700000|2022-01-18 22:25:00|16.68|16.51|16.71|16.54|16.71|16.54|16.67|16.5|20
1642545000000|2022-01-18 22:30:00|16.72|16.55|16.72|16.55|16.73|16.56|16.71|16.54|15
1642545300000|2022-01-18 22:35:00|16.71|16.54|16.73|16.56|16.73|16.56|16.71|16.54|19
1642545600000|2022-01-18 22:40:00|16.72|16.55|16.72|16.55|16.75|16.58|16.72|16.55|11
1642545900000|2022-01-18 22:45:00|16.73|16.56|16.74|16.57|16.75|16.58|16.72|16.55|14
1642546200000|2022-01-18 22:50:00|16.75|16.58|16.69|16.52|16.75|16.58|16.69|16.52|15
1642546500000|2022-01-18 22:55:00|16.68|16.51|16.72|16.55|16.72|16.55|16.68|16.51|15
1642546800000|2022-01-18 23:00:00|16.73|16.56|16.73|16.56|16.74|16.57|16.7|16.53|35
1642547100000|2022-01-18 23:05:00|16.74|16.57|16.72|16.55|16.74|16.57|16.71|16.54|41
1642547400000|2022-01-18 23:10:00|16.71|16.54|16.7|16.53|16.73|16.56|16.7|16.53|16
1642547700000|2022-01-18 23:15:00|16.69|16.52|16.65|16.48|16.7|16.53|16.65|16.48|29
1642548000000|2022-01-18 23:20:00|16.64|16.47|16.64|16.47|16.66|16.49|16.62|16.45|63
1642548300000|2022-01-18 23:25:00|16.65|16.48|16.66|16.49|16.68|16.51|16.65|16.48|26
1642548600000|2022-01-18 23:30:00|16.65|16.48|16.61|16.44|16.67|16.5|16.57|16.4|59
1642548900000|2022-01-18 23:35:00|16.62|16.45|16.61|16.44|16.62|16.45|16.59|16.42|36
1642549200000|2022-01-18 23:40:00|16.62|16.45|16.62|16.45|16.64|16.47|16.61|16.44|33
1642549500000|2022-01-18 23:45:00|16.61|16.44|16.61|16.44|16.61|16.44|16.59|16.42|11
1642549800000|2022-01-18 23:50:00|16.6|16.43|16.6|16.43|16.61|16.44|16.59|16.42|19
1642550100000|2022-01-18 23:55:00|16.59|16.42|16.59|16.42|16.61|16.44|16.59|16.42|19
1642550400000|2022-01-19 00:00:00|16.6|16.43|16.6|16.43|16.65|16.48|16.6|16.43|49
1642550700000|2022-01-19 00:05:00|16.61|16.44|16.6|16.43|16.63|16.46|16.59|16.42|32
1642551000000|2022-01-19 00:10:00|16.59|16.42|16.6|16.43|16.61|16.44|16.57|16.4|38
1642551300000|2022-01-19 00:15:00|16.61|16.44|16.6|16.43|16.62|16.45|16.6|16.43|50
1642551600000|2022-01-19 00:20:00|16.61|16.44|16.63|16.46|16.63|16.46|16.6|16.43|25
1642551900000|2022-01-19 00:25:00|16.62|16.45|16.66|16.49|16.67|16.5|16.62|16.45|39
1642552200000|2022-01-19 00:30:00|16.65|16.48|16.61|16.44|16.66|16.49|16.61|16.44|21
1642552500000|2022-01-19 00:35:00|16.62|16.45|16.58|16.41|16.62|16.45|16.58|16.41|27
1642552800000|2022-01-19 00:40:00|16.59|16.42|16.56|16.39|16.59|16.42|16.56|16.39|38
1642553100000|2022-01-19 00:45:00|16.57|16.4|16.55|16.38|16.59|16.42|16.55|16.38|49
1642553400000|2022-01-19 00:50:00|16.56|16.39|16.56|16.39|16.57|16.4|16.53|16.36|65
1642553700000|2022-01-19 00:55:00|16.55|16.38|16.55|16.38|16.59|16.42|16.55|16.38|23
1642554000000|2022-01-19 01:00:00|16.56|16.39|16.56|16.39|16.57|16.4|16.55|16.38|29
1642554300000|2022-01-19 01:05:00|16.57|16.4|16.58|16.41|16.59|16.42|16.56|16.39|34
1642554600000|2022-01-19 01:10:00|16.59|16.42|16.59|16.42|16.59|16.42|16.58|16.41|39
1642554900000|2022-01-19 01:15:00|16.6|16.43|16.59|16.42|16.61|16.44|16.59|16.42|30
1642555200000|2022-01-19 01:20:00|16.58|16.41|16.59|16.42|16.6|16.43|16.57|16.4|26
1642555500000|2022-01-19 01:25:00|16.6|16.43|16.61|16.44|16.62|16.45|16.6|16.43|34
1642555800000|2022-01-19 01:30:00|16.62|16.45|16.62|16.45|16.63|16.46|16.61|16.44|23
1642556100000|2022-01-19 01:35:00|16.61|16.44|16.6|16.43|16.64|16.47|16.6|16.43|26
1642556400000|2022-01-19 01:40:00|16.61|16.44|16.6|16.43|16.61|16.44|16.59|16.42|18
1642556700000|2022-01-19 01:45:00|16.61|16.44|16.64|16.47|16.66|16.49|16.6|16.43|10
1642557000000|2022-01-19 01:50:00|16.65|16.48|16.62|16.45|16.65|16.48|16.61|16.44|14
1642557300000|2022-01-19 01:55:00|16.61|16.44|16.62|16.45|16.63|16.46|16.61|16.44|10
1642557600000|2022-01-19 02:00:00|16.63|16.46|16.64|16.47|16.64|16.47|16.62|16.45|34
1642557900000|2022-01-19 02:05:00|16.65|16.48|16.63|16.46|16.66|16.49|16.62|16.45|41
1642558200000|2022-01-19 02:10:00|16.64|16.47|16.65|16.48|16.65|16.48|16.63|16.46|12
1642558500000|2022-01-19 02:15:00|16.64|16.47|16.67|16.5|16.68|16.51|16.64|16.47|24
1642558800000|2022-01-19 02:20:00|16.66|16.49|16.66|16.49|16.68|16.51|16.65|16.48|39
1642559100000|2022-01-19 02:25:00|16.65|16.48|16.65|16.48|16.66|16.49|16.65|16.48|25
1642559400000|2022-01-19 02:30:00|16.64|16.47|16.63|16.46|16.66|16.49|16.63|16.46|8
1642559700000|2022-01-19 02:35:00|16.64|16.47|16.63|16.46|16.64|16.47|16.62|16.45|12
1642560000000|2022-01-19 02:40:00|16.64|16.47|16.62|16.45|16.65|16.48|16.62|16.45|9
1642560300000|2022-01-19 02:45:00|16.61|16.44|16.64|16.47|16.66|16.49|16.6|16.43|46
1642560600000|2022-01-19 02:50:00|16.65|16.48|16.7|16.53|16.72|16.55|16.65|16.48|42
1642560900000|2022-01-19 02:55:00|16.69|16.52|16.88|16.71|16.94|16.77|16.69|16.52|90
1642561200000|2022-01-19 03:00:00|16.87|16.7|16.8|16.63|16.9|16.73|16.78|16.61|66
1642561500000|2022-01-19 03:05:00|16.81|16.64|16.83|16.66|16.84|16.67|16.78|16.61|41
1642561800000|2022-01-19 03:10:00|16.82|16.65|16.75|16.58|16.83|16.66|16.72|16.55|51
1642562100000|2022-01-19 03:15:00|16.74|16.57|16.79|16.62|16.82|16.65|16.72|16.55|61
1642562400000|2022-01-19 03:20:00|16.8|16.63|16.8|16.63|16.8|16.63|16.76|16.59|53
1642562700000|2022-01-19 03:25:00|16.81|16.64|16.89|16.72|16.89|16.72|16.78|16.61|72
1642563000000|2022-01-19 03:30:00|16.9|16.73|16.95|16.78|17.04|16.87|16.89|16.72|111
1642563300000|2022-01-19 03:35:00|16.94|16.77|16.74|16.57|16.94|16.77|16.74|16.57|103
1642563600000|2022-01-19 03:40:00|16.73|16.56|16.66|16.49|16.75|16.58|16.62|16.45|84
1642563900000|2022-01-19 03:45:00|16.65|16.48|16.52|16.35|16.66|16.49|16.51|16.34|114
1642564200000|2022-01-19 03:50:00|16.53|16.36|16.66|16.49|16.67|16.5|16.51|16.34|91
1642564500000|2022-01-19 03:55:00|16.67|16.5|16.7|16.53|16.75|16.58|16.65|16.48|103
1642564800000|2022-01-19 04:00:00|16.71|16.54|16.72|16.55|16.74|16.57|16.68|16.51|72
1642565100000|2022-01-19 04:05:00|16.71|16.54|16.68|16.51|16.72|16.55|16.67|16.5|64
1642565400000|2022-01-19 04:10:00|16.67|16.5|16.57|16.4|16.68|16.51|16.56|16.39|65
1642565700000|2022-01-19 04:15:00|16.58|16.41|16.62|16.45|16.65|16.48|16.57|16.4|77
1642566000000|2022-01-19 04:20:00|16.63|16.46|16.61|16.44|16.66|16.49|16.6|16.43|41
1642566300000|2022-01-19 04:25:00|16.6|16.43|16.66|16.49|16.67|16.5|16.6|16.43|35
1642566600000|2022-01-19 04:30:00|16.65|16.48|16.66|16.49|16.67|16.5|16.64|16.47|16
1642566900000|2022-01-19 04:35:00|16.65|16.48|16.67|16.5|16.67|16.5|16.63|16.46|31
1642567200000|2022-01-19 04:40:00|16.66|16.49|16.65|16.48|16.67|16.5|16.64|16.47|38
1642567500000|2022-01-19 04:45:00|16.66|16.49|16.64|16.47|16.67|16.5|16.61|16.44|61
1642567800000|2022-01-19 04:50:00|16.65|16.48|16.66|16.49|16.67|16.5|16.64|16.47|52
1642568100000|2022-01-19 04:55:00|16.67|16.5|16.67|16.5|16.7|16.53|16.66|16.49|39
1642568400000|2022-01-19 05:00:00|16.66|16.49|16.78|16.61|16.78|16.61|16.65|16.48|64
1642568700000|2022-01-19 05:05:00|16.77|16.6|16.74|16.57|16.8|16.63|16.73|16.56|88
1642569000000|2022-01-19 05:10:00|16.75|16.58|16.75|16.58|16.76|16.59|16.74|16.57|29
1642569300000|2022-01-19 05:15:00|16.74|16.57|16.72|16.55|16.74|16.57|16.7|16.53|41
1642569600000|2022-01-19 05:20:00|16.71|16.54|16.72|16.55|16.73|16.56|16.7|16.53|34
1642569900000|2022-01-19 05:25:00|16.73|16.56|16.7|16.53|16.74|16.57|16.7|16.53|24
1642570200000|2022-01-19 05:30:00|16.71|16.54|16.65|16.48|16.73|16.56|16.65|16.48|23
1642570500000|2022-01-19 05:35:00|16.66|16.49|16.62|16.45|16.66|16.49|16.6|16.43|79
1642570800000|2022-01-19 05:40:00|16.61|16.44|16.6|16.43|16.62|16.45|16.6|16.43|42
1642571100000|2022-01-19 05:45:00|16.61|16.44|16.62|16.45|16.63|16.46|16.59|16.42|68
1642571400000|2022-01-19 05:50:00|16.61|16.44|16.66|16.49|16.67|16.5|16.61|16.44|70
1642571700000|2022-01-19 05:55:00|16.65|16.48|16.7|16.53|16.7|16.53|16.64|16.47|32
1642572000000|2022-01-19 06:00:00|16.69|16.52|16.63|16.46|16.7|16.53|16.62|16.45|65
1642572300000|2022-01-19 06:05:00|16.64|16.47|16.65|16.48|16.67|16.5|16.63|16.46|36
1642572600000|2022-01-19 06:10:00|16.64|16.47|16.68|16.51|16.69|16.52|16.64|16.47|47
1642572900000|2022-01-19 06:15:00|16.67|16.5|16.69|16.52|16.72|16.55|16.66|16.49|31
1642573200000|2022-01-19 06:20:00|16.68|16.51|16.69|16.52|16.7|16.53|16.67|16.5|32
1642573500000|2022-01-19 06:25:00|16.7|16.53|16.68|16.51|16.79|16.62|16.68|16.51|57
1642573800000|2022-01-19 06:30:00|16.69|16.52|16.68|16.51|16.7|16.53|16.67|16.5|18
1642574100000|2022-01-19 06:35:00|16.67|16.5|16.71|16.54|16.72|16.55|16.66|16.49|53
1642574400000|2022-01-19 06:40:00|16.7|16.53|16.75|16.58|16.76|16.59|16.7|16.53|50
1642574700000|2022-01-19 06:45:00|16.76|16.59|16.75|16.58|16.83|16.66|16.75|16.58|75
1642575000000|2022-01-19 06:50:00|16.76|16.59|16.75|16.58|16.77|16.6|16.71|16.54|56
1642575300000|2022-01-19 06:55:00|16.76|16.59|16.74|16.57|16.79|16.62|16.71|16.54|38
1642575600000|2022-01-19 07:00:00|16.75|16.58|16.61|16.44|16.75|16.58|16.6|16.43|73
1642575900000|2022-01-19 07:05:00|16.62|16.45|16.44|16.27|16.63|16.46|16.44|16.27|79
1642576200000|2022-01-19 07:10:00|16.45|16.28|16.33|16.16|16.45|16.28|16.29|16.12|96
1642576500000|2022-01-19 07:15:00|16.32|16.15|16.31|16.14|16.35|16.18|16.25|16.08|102
1642576800000|2022-01-19 07:20:00|16.29|16.12|16.3|16.13|16.32|16.15|16.25|16.08|80
1642577100000|2022-01-19 07:25:00|16.29|16.12|16.27|16.1|16.31|16.14|16.23|16.06|65
1642577400000|2022-01-19 07:30:00|16.28|16.11|16.25|16.08|16.29|16.12|16.23|16.06|64
1642577700000|2022-01-19 07:35:00|16.26|16.09|16.21|16.04|16.27|16.1|16.2|16.03|47
1642578000000|2022-01-19 07:40:00|16.2|16.03|16.14|15.97|16.2|16.03|16.11|15.94|69
1642578300000|2022-01-19 07:45:00|16.13|15.96|16.09|15.92|16.15|15.98|16.03|15.86|100
1642578600000|2022-01-19 07:50:00|16.08|15.91|16.09|15.92|16.12|15.95|16.04|15.87|71
1642578900000|2022-01-19 07:55:00|16.08|15.91|16.07|15.9|16.12|15.95|16.04|15.87|74
1642579200000|2022-01-19 08:00:00|16.08|15.91|16.05|15.88|16.12|15.95|16.02|15.85|85
1642579500000|2022-01-19 08:05:00|16.06|15.89|16.04|15.87|16.08|15.91|16.02|15.85|51
1642579800000|2022-01-19 08:10:00|16.05|15.88|16.12|15.95|16.15|15.98|16.03|15.86|52
1642580100000|2022-01-19 08:15:00|16.13|15.96|16.16|15.99|16.16|15.99|16.12|15.95|44
1642580400000|2022-01-19 08:20:00|16.15|15.98|16.1|15.93|16.15|15.98|16.09|15.92|40
1642580700000|2022-01-19 08:25:00|16.11|15.94|16.09|15.92|16.13|15.96|16.07|15.9|44
1642581000000|2022-01-19 08:30:00|16.1|15.93|16.03|15.86|16.12|15.95|16|15.83|55
1642581300000|2022-01-19 08:35:00|16.02|15.85|16.08|15.91|16.08|15.91|16.01|15.84|46
1642581600000|2022-01-19 08:40:00|16.07|15.9|16.1|15.93|16.13|15.96|16.06|15.89|44
1642581900000|2022-01-19 08:45:00|16.11|15.94|16.09|15.92|16.13|15.96|16.06|15.89|50
1642582200000|2022-01-19 08:50:00|16.1|15.93|16.15|15.98|16.16|15.99|16.06|15.89|72
1642582500000|2022-01-19 08:55:00|16.14|15.97|16.16|15.99|16.2|16.03|16.12|15.95|83
1642582800000|2022-01-19 09:00:00|16.15|15.98|16.18|16.01|16.19|16.02|16.13|15.96|44
1642583100000|2022-01-19 09:05:00|16.17|16|16.23|16.06|16.24|16.07|16.16|15.99|59
1642583400000|2022-01-19 09:10:00|16.24|16.07|16.25|16.08|16.26|16.09|16.22|16.05|54
1642583700000|2022-01-19 09:15:00|16.24|16.07|16.27|16.1|16.27|16.1|16.23|16.06|64
1642584000000|2022-01-19 09:20:00|16.26|16.09|16.26|16.09|16.27|16.1|16.23|16.06|43
1642584300000|2022-01-19 09:25:00|16.27|16.1|16.19|16.02|16.27|16.1|16.17|16|39
1642584600000|2022-01-19 09:30:00|16.2|16.03|16.2|16.03|16.21|16.04|16.17|16|53
1642584900000|2022-01-19 09:35:00|16.21|16.04|16.2|16.03|16.23|16.06|16.17|16|42
1642585200000|2022-01-19 09:40:00|16.19|16.02|16.23|16.06|16.27|16.1|16.19|16.02|35
1642585500000|2022-01-19 09:45:00|16.24|16.07|16.25|16.08|16.27|16.1|16.22|16.05|40
1642585800000|2022-01-19 09:50:00|16.24|16.07|16.26|16.09|16.26|16.09|16.24|16.07|39
1642586100000|2022-01-19 09:55:00|16.27|16.1|16.24|16.07|16.29|16.12|16.24|16.07|38
1642586400000|2022-01-19 10:00:00|16.25|16.08|16.25|16.08|16.27|16.1|16.24|16.07|21
1642586700000|2022-01-19 10:05:00|16.26|16.09|16.19|16.02|16.27|16.1|16.18|16.01|50
1642587000000|2022-01-19 10:10:00|16.2|16.03|16.15|15.98|16.21|16.04|16.15|15.98|42
1642587300000|2022-01-19 10:15:00|16.14|15.97|16.16|15.99|16.18|16.01|16.13|15.96|47
1642587600000|2022-01-19 10:20:00|16.17|16|16.16|15.99|16.19|16.02|16.16|15.99|32
1642587900000|2022-01-19 10:25:00|16.15|15.98|16.16|15.99|16.17|16|16.13|15.96|30
1642588200000|2022-01-19 10:30:00|16.17|16|16.19|16.02|16.19|16.02|16.16|15.99|19
1642588500000|2022-01-19 10:35:00|16.2|16.03|16.19|16.02|16.21|16.04|16.18|16.01|30
1642588800000|2022-01-19 10:40:00|16.18|16.01|16.12|15.95|16.19|16.02|16.1|15.93|42
1642589100000|2022-01-19 10:45:00|16.13|15.96|16.15|15.98|16.16|15.99|16.1|15.93|37
1642589400000|2022-01-19 10:50:00|16.14|15.97|16.13|15.96|16.17|16|16.13|15.96|42
1642589700000|2022-01-19 10:55:00|16.14|15.97|16.19|16.02|16.19|16.02|16.13|15.96|34
1642590000000|2022-01-19 11:00:00|16.2|16.03|16.26|16.09|16.27|16.1|16.19|16.02|43
1642590300000|2022-01-19 11:05:00|16.27|16.1|16.34|16.17|16.36|16.19|16.27|16.1|62
1642590600000|2022-01-19 11:10:00|16.35|16.18|16.45|16.28|16.46|16.29|16.35|16.18|87
1642590900000|2022-01-19 11:15:00|16.46|16.29|16.44|16.27|16.53|16.36|16.42|16.25|109
1642591200000|2022-01-19 11:20:00|16.43|16.26|16.39|16.22|16.44|16.27|16.38|16.21|49
1642591500000|2022-01-19 11:25:00|16.38|16.21|16.4|16.23|16.41|16.24|16.36|16.19|37
1642591800000|2022-01-19 11:30:00|16.41|16.24|16.39|16.22|16.43|16.26|16.39|16.22|35
1642592100000|2022-01-19 11:35:00|16.38|16.21|16.42|16.25|16.42|16.25|16.37|16.2|29
1642592400000|2022-01-19 11:40:00|16.43|16.26|16.46|16.29|16.48|16.31|16.42|16.25|18
1642592700000|2022-01-19 11:45:00|16.45|16.28|16.42|16.25|16.47|16.3|16.4|16.23|45
1642593000000|2022-01-19 11:50:00|16.41|16.24|16.43|16.26|16.43|16.26|16.41|16.24|25
1642593300000|2022-01-19 11:55:00|16.42|16.25|16.55|16.38|16.6|16.43|16.42|16.25|65
1642593600000|2022-01-19 12:00:00|16.56|16.39|16.62|16.45|16.62|16.45|16.53|16.36|63
1642593900000|2022-01-19 12:05:00|16.61|16.44|16.64|16.47|16.69|16.52|16.58|16.41|100
1642594200000|2022-01-19 12:10:00|16.65|16.48|16.59|16.42|16.65|16.48|16.57|16.4|39
1642594500000|2022-01-19 12:15:00|16.6|16.43|16.58|16.41|16.61|16.44|16.57|16.4|51
1642594800000|2022-01-19 12:20:00|16.57|16.4|16.53|16.36|16.57|16.4|16.51|16.34|41
1642595100000|2022-01-19 12:25:00|16.52|16.35|16.64|16.47|16.65|16.48|16.52|16.35|62
1642595400000|2022-01-19 12:30:00|16.63|16.46|16.61|16.44|16.64|16.47|16.6|16.43|37
1642595700000|2022-01-19 12:35:00|16.6|16.43|16.55|16.38|16.6|16.43|16.54|16.37|44
1642596000000|2022-01-19 12:40:00|16.54|16.37|16.53|16.36|16.55|16.38|16.51|16.34|36
1642596300000|2022-01-19 12:45:00|16.52|16.35|16.57|16.4|16.58|16.41|16.51|16.34|38
1642596600000|2022-01-19 12:50:00|16.56|16.39|16.56|16.39|16.57|16.4|16.54|16.37|35
1642596900000|2022-01-19 12:55:00|16.55|16.38|16.52|16.35|16.56|16.39|16.52|16.35|26
1642597200000|2022-01-19 13:00:00|16.53|16.36|16.58|16.41|16.6|16.43|16.52|16.35|44
1642597500000|2022-01-19 13:05:00|16.57|16.4|16.64|16.47|16.66|16.49|16.57|16.4|69
1642597800000|2022-01-19 13:10:00|16.63|16.46|16.62|16.45|16.64|16.47|16.59|16.42|56
1642598100000|2022-01-19 13:15:00|16.63|16.46|16.58|16.41|16.63|16.46|16.57|16.4|44
1642598400000|2022-01-19 13:20:00|16.59|16.42|16.59|16.42|16.6|16.43|16.58|16.41|47
1642598700000|2022-01-19 13:25:00|16.6|16.43|16.62|16.45|16.64|16.47|16.59|16.42|25
1642599000000|2022-01-19 13:30:00|16.63|16.46|16.59|16.42|16.64|16.47|16.58|16.41|59
1642599300000|2022-01-19 13:35:00|16.6|16.43|16.61|16.44|16.64|16.47|16.57|16.4|56
1642599600000|2022-01-19 13:40:00|16.62|16.45|16.62|16.45|16.64|16.47|16.6|16.43|43
1642599900000|2022-01-19 13:45:00|16.61|16.44|16.59|16.42|16.61|16.44|16.57|16.4|53
1642600200000|2022-01-19 13:50:00|16.6|16.43|16.57|16.4|16.62|16.45|16.56|16.39|26
1642600500000|2022-01-19 13:55:00|16.56|16.39|16.59|16.42|16.61|16.44|16.56|16.39|30
1642600800000|2022-01-19 14:00:00|16.58|16.41|16.53|16.36|16.61|16.44|16.52|16.35|26
1642601100000|2022-01-19 14:05:00|16.52|16.35|16.54|16.37|16.56|16.39|16.52|16.35|43
1642601400000|2022-01-19 14:10:00|16.55|16.38|16.54|16.37|16.57|16.4|16.54|16.37|46
1642601700000|2022-01-19 14:15:00|16.53|16.36|16.54|16.37|16.54|16.37|16.52|16.35|26
1642602000000|2022-01-19 14:20:00|16.55|16.38|16.57|16.4|16.6|16.43|16.55|16.38|45
1642602300000|2022-01-19 14:25:00|16.56|16.39|16.6|16.43|16.61|16.44|16.56|16.39|39
1642602600000|2022-01-19 14:30:00|16.59|16.42|16.6|16.43|16.65|16.48|16.59|16.42|64
1642602900000|2022-01-19 14:35:00|16.61|16.44|16.68|16.51|16.7|16.53|16.59|16.42|108
1642603200000|2022-01-19 14:40:00|16.67|16.5|16.7|16.53|16.75|16.58|16.66|16.49|114
1642603500000|2022-01-19 14:45:00|16.71|16.54|16.64|16.47|16.74|16.57|16.63|16.46|76
1642603800000|2022-01-19 14:50:00|16.63|16.46|16.67|16.5|16.68|16.51|16.62|16.45|83
1642604100000|2022-01-19 14:55:00|16.66|16.49|16.75|16.58|16.85|16.68|16.66|16.49|83
1642604400000|2022-01-19 15:00:00|16.76|16.59|16.73|16.56|16.77|16.6|16.7|16.53|78
1642604700000|2022-01-19 15:05:00|16.74|16.57|16.69|16.52|16.74|16.57|16.69|16.52|42
1642605000000|2022-01-19 15:10:00|16.7|16.53|16.68|16.51|16.71|16.54|16.67|16.5|21
1642605300000|2022-01-19 15:15:00|16.69|16.52|16.65|16.48|16.69|16.52|16.65|16.48|37
1642605600000|2022-01-19 15:20:00|16.66|16.49|16.62|16.45|16.66|16.49|16.62|16.45|13
1642605900000|2022-01-19 15:25:00|16.63|16.46|16.57|16.4|16.63|16.46|16.57|16.4|31
1642606200000|2022-01-19 15:30:00|16.56|16.39|16.55|16.38|16.59|16.42|16.54|16.37|38
1642606500000|2022-01-19 15:35:00|16.54|16.37|16.53|16.36|16.58|16.41|16.53|16.36|60
1642606800000|2022-01-19 15:40:00|16.52|16.35|16.5|16.33|16.53|16.36|16.5|16.33|37
1642607100000|2022-01-19 15:45:00|16.49|16.32|16.43|16.26|16.53|16.36|16.41|16.24|55
1642607400000|2022-01-19 15:50:00|16.42|16.25|16.49|16.32|16.52|16.35|16.42|16.25|59
1642607700000|2022-01-19 15:55:00|16.48|16.31|16.51|16.34|16.52|16.35|16.48|16.31|52
1642608000000|2022-01-19 16:00:00|16.5|16.33|16.52|16.35|16.59|16.42|16.5|16.33|79
1642608300000|2022-01-19 16:05:00|16.51|16.34|16.46|16.29|16.52|16.35|16.45|16.28|64
1642608600000|2022-01-19 16:10:00|16.45|16.28|16.41|16.24|16.46|16.29|16.4|16.23|69
1642608900000|2022-01-19 16:15:00|16.42|16.25|16.41|16.24|16.44|16.27|16.38|16.21|56
1642609200000|2022-01-19 16:20:00|16.4|16.23|16.38|16.21|16.43|16.26|16.38|16.21|45
1642609500000|2022-01-19 16:25:00|16.39|16.22|16.41|16.24|16.42|16.25|16.37|16.2|33
1642609800000|2022-01-19 16:30:00|16.42|16.25|16.37|16.2|16.44|16.27|16.36|16.19|52
1642610100000|2022-01-19 16:35:00|16.38|16.21|16.38|16.21|16.38|16.21|16.36|16.19|39
1642610400000|2022-01-19 16:40:00|16.37|16.2|16.39|16.22|16.41|16.24|16.37|16.2|45
1642610700000|2022-01-19 16:45:00|16.38|16.21|16.43|16.26|16.43|16.26|16.38|16.21|26
1642611000000|2022-01-19 16:50:00|16.42|16.25|16.45|16.28|16.45|16.28|16.4|16.23|32
1642611300000|2022-01-19 16:55:00|16.44|16.27|16.46|16.29|16.47|16.3|16.44|16.27|17
1642611600000|2022-01-19 17:00:00|16.45|16.28|16.53|16.36|16.59|16.42|16.45|16.28|97
1642611900000|2022-01-19 17:05:00|16.54|16.37|16.56|16.39|16.57|16.4|16.52|16.35|61
1642612200000|2022-01-19 17:10:00|16.57|16.4|16.61|16.44|16.62|16.45|16.57|16.4|41
1642612500000|2022-01-19 17:15:00|16.6|16.43|16.54|16.37|16.6|16.43|16.52|16.35|45
1642612800000|2022-01-19 17:20:00|16.53|16.36|16.54|16.37|16.56|16.39|16.52|16.35|42
1642613100000|2022-01-19 17:25:00|16.55|16.38|16.53|16.36|16.55|16.38|16.51|16.34|43
1642613400000|2022-01-19 17:30:00|16.54|16.37|16.5|16.33|16.54|16.37|16.49|16.32|31
1642613700000|2022-01-19 17:35:00|16.49|16.32|16.48|16.31|16.52|16.35|16.48|16.31|34
1642614000000|2022-01-19 17:40:00|16.49|16.32|16.45|16.28|16.49|16.32|16.45|16.28|31
1642614300000|2022-01-19 17:45:00|16.44|16.27|16.5|16.33|16.5|16.33|16.43|16.26|37
1642614600000|2022-01-19 17:50:00|16.51|16.34|16.52|16.35|16.54|16.37|16.5|16.33|36
1642614900000|2022-01-19 17:55:00|16.51|16.34|16.52|16.35|16.53|16.36|16.5|16.33|60
1642615200000|2022-01-19 18:00:00|16.51|16.34|16.53|16.36|16.54|16.37|16.48|16.31|41
1642615500000|2022-01-19 18:05:00|16.52|16.35|16.51|16.34|16.53|16.36|16.5|16.33|32
1642615800000|2022-01-19 18:10:00|16.52|16.35|16.51|16.34|16.52|16.35|16.48|16.31|48
1642616100000|2022-01-19 18:15:00|16.52|16.35|16.48|16.31|16.52|16.35|16.48|16.31|25
1642616400000|2022-01-19 18:20:00|16.47|16.3|16.44|16.27|16.48|16.31|16.44|16.27|24
1642616700000|2022-01-19 18:25:00|16.45|16.28|16.4|16.23|16.45|16.28|16.4|16.23|24
1642617000000|2022-01-19 18:30:00|16.41|16.24|16.4|16.23|16.42|16.25|16.4|16.23|20
1642617300000|2022-01-19 18:35:00|16.39|16.22|16.43|16.26|16.43|16.26|16.39|16.22|23
1642617600000|2022-01-19 18:40:00|16.44|16.27|16.44|16.27|16.45|16.28|16.43|16.26|17
1642617900000|2022-01-19 18:45:00|16.43|16.26|16.44|16.27|16.44|16.27|16.42|16.25|16
1642618200000|2022-01-19 18:50:00|16.43|16.26|16.47|16.3|16.47|16.3|16.42|16.25|35
1642618500000|2022-01-19 18:55:00|16.46|16.29|16.45|16.28|16.47|16.3|16.45|16.28|10
1642618800000|2022-01-19 19:00:00|16.46|16.29|16.42|16.25|16.47|16.3|16.42|16.25|15
1642619100000|2022-01-19 19:05:00|16.43|16.26|16.4|16.23|16.43|16.26|16.38|16.21|22
1642619400000|2022-01-19 19:10:00|16.41|16.24|16.41|16.24|16.44|16.27|16.4|16.23|25
1642619700000|2022-01-19 19:15:00|16.4|16.23|16.43|16.26|16.44|16.27|16.4|16.23|10
1642620000000|2022-01-19 19:20:00|16.44|16.27|16.41|16.24|16.44|16.27|16.4|16.23|26
1642620300000|2022-01-19 19:25:00|16.42|16.25|16.39|16.22|16.42|16.25|16.39|16.22|12
1642620600000|2022-01-19 19:30:00|16.4|16.23|16.39|16.22|16.41|16.24|16.38|16.21|14
1642620900000|2022-01-19 19:35:00|16.4|16.23|16.39|16.22|16.42|16.25|16.39|16.22|16
1642621200000|2022-01-19 19:40:00|16.4|16.23|16.41|16.24|16.42|16.25|16.38|16.21|18
1642621500000|2022-01-19 19:45:00|16.4|16.23|16.37|16.2|16.4|16.23|16.35|16.18|30
1642621800000|2022-01-19 19:50:00|16.38|16.21|16.39|16.22|16.39|16.22|16.37|16.2|42
1642622100000|2022-01-19 19:55:00|16.38|16.21|16.39|16.22|16.41|16.24|16.38|16.21|16
1642622400000|2022-01-19 20:00:00|16.4|16.23|16.37|16.2|16.4|16.23|16.36|16.19|24
1642622700000|2022-01-19 20:05:00|16.38|16.21|16.37|16.2|16.39|16.22|16.35|16.18|24
1642623000000|2022-01-19 20:10:00|16.36|16.19|16.4|16.23|16.41|16.24|16.36|16.19|9
1642623300000|2022-01-19 20:15:00|16.41|16.24|16.39|16.22|16.41|16.24|16.37|16.2|17
1642623600000|2022-01-19 20:20:00|16.38|16.21|16.37|16.2|16.39|16.22|16.37|16.2|12
1642623900000|2022-01-19 20:25:00|16.38|16.21|16.32|16.15|16.38|16.21|16.32|16.15|15
1642624200000|2022-01-19 20:30:00|16.33|16.16|16.31|16.14|16.34|16.17|16.29|16.12|29
1642624500000|2022-01-19 20:35:00|16.3|16.13|16.3|16.13|16.32|16.15|16.3|16.13|5
1642624800000|2022-01-19 20:40:00|16.29|16.12|16.32|16.15|16.33|16.16|16.29|16.12|20
1642625100000|2022-01-19 20:45:00|16.31|16.14|16.29|16.12|16.32|16.15|16.29|16.12|27
1642625400000|2022-01-19 20:50:00|16.28|16.11|16.26|16.09|16.28|16.11|16.25|16.08|19
1642625700000|2022-01-19 20:55:00|16.27|16.1|16.25|16.08|16.27|16.1|16.21|16.04|39
1642626000000|2022-01-19 21:00:00|16.26|16.09|16.26|16.09|16.32|16.15|16.25|16.08|48
1642626300000|2022-01-19 21:05:00|16.27|16.1|16.3|16.13|16.32|16.15|16.26|16.09|40
1642626600000|2022-01-19 21:10:00|16.29|16.12|16.29|16.12|16.31|16.14|16.28|16.11|43
1642626900000|2022-01-19 21:15:00|16.28|16.11|16.3|16.13|16.3|16.13|16.27|16.1|49
1642627200000|2022-01-19 21:20:00|16.31|16.14|16.3|16.13|16.33|16.16|16.3|16.13|22
1642627500000|2022-01-19 21:25:00|16.29|16.12|16.32|16.15|16.33|16.16|16.28|16.11|14
1642627800000|2022-01-19 21:30:00|16.33|16.16|16.32|16.15|16.33|16.16|16.31|16.14|14
1642628100000|2022-01-19 21:35:00|16.31|16.14|16.31|16.14|16.32|16.15|16.29|16.12|21
1642628400000|2022-01-19 21:40:00|16.3|16.13|16.31|16.14|16.31|16.14|16.28|16.11|28
1642628700000|2022-01-19 21:45:00|16.32|16.15|16.28|16.11|16.32|16.15|16.28|16.11|27
1642629000000|2022-01-19 21:50:00|16.29|16.12|16.31|16.14|16.31|16.14|16.29|16.12|25
1642629300000|2022-01-19 21:55:00|16.32|16.15|16.27|16.1|16.32|16.15|16.27|16.1|22
1642629600000|2022-01-19 22:00:00|16.28|16.11|16.25|16.08|16.29|16.12|16.25|16.08|12
1642629900000|2022-01-19 22:05:00|16.24|16.07|16.23|16.06|16.24|16.07|16.21|16.04|20
1642630200000|2022-01-19 22:10:00|16.24|16.07|16.27|16.1|16.27|16.1|16.24|16.07|20
1642630500000|2022-01-19 22:15:00|16.28|16.11|16.33|16.16|16.34|16.17|16.28|16.11|28
1642630800000|2022-01-19 22:20:00|16.34|16.17|16.39|16.22|16.4|16.23|16.34|16.17|16
1642631100000|2022-01-19 22:25:00|16.4|16.23|16.5|16.33|16.53|16.36|16.4|16.23|37
1642631400000|2022-01-19 22:30:00|16.49|16.32|16.5|16.33|16.5|16.33|16.48|16.31|10
1642631700000|2022-01-19 22:35:00|16.49|16.32|16.49|16.32|16.5|16.33|16.49|16.32|3
1642632000000|2022-01-19 22:40:00|16.48|16.31|16.52|16.35|16.52|16.35|16.48|16.31|7
1642632300000|2022-01-19 22:45:00|16.51|16.34|16.45|16.28|16.51|16.34|16.45|16.28|13
1642632600000|2022-01-19 22:50:00|16.46|16.29|16.48|16.31|16.48|16.31|16.46|16.29|3
1642632900000|2022-01-19 22:55:00|16.49|16.32|16.49|16.32|16.5|16.33|16.48|16.31|11
1642633200000|2022-01-19 23:00:00|16.48|16.31|16.48|16.31|16.49|16.32|16.45|16.28|15
1642633500000|2022-01-19 23:05:00|16.47|16.3|16.42|16.25|16.47|16.3|16.41|16.24|34
1642633800000|2022-01-19 23:10:00|16.43|16.26|16.41|16.24|16.43|16.26|16.41|16.24|19
1642634100000|2022-01-19 23:15:00|16.42|16.25|16.4|16.23|16.42|16.25|16.4|16.23|11
1642634400000|2022-01-19 23:20:00|16.41|16.24|16.36|16.19|16.41|16.24|16.36|16.19|42
1642634700000|2022-01-19 23:25:00|16.37|16.2|16.38|16.21|16.38|16.21|16.36|16.19|30
1642635000000|2022-01-19 23:30:00|16.39|16.22|16.42|16.25|16.42|16.25|16.38|16.21|26
1642635300000|2022-01-19 23:35:00|16.41|16.24|16.42|16.25|16.43|16.26|16.4|16.23|18
1642635600000|2022-01-19 23:40:00|16.43|16.26|16.39|16.22|16.43|16.26|16.39|16.22|13
1642635900000|2022-01-19 23:45:00|16.4|16.23|16.31|16.14|16.4|16.23|16.31|16.14|52
1642636200000|2022-01-19 23:50:00|16.3|16.13|16.26|16.09|16.31|16.14|16.23|16.06|45
1642636500000|2022-01-19 23:55:00|16.27|16.1|16.24|16.07|16.28|16.11|16.24|16.07|48
1642636800000|2022-01-20 00:00:00|16.25|16.08|16.28|16.11|16.31|16.14|16.25|16.08|67
1642637100000|2022-01-20 00:05:00|16.29|16.12|16.33|16.16|16.35|16.18|16.26|16.09|39
1642637400000|2022-01-20 00:10:00|16.34|16.17|16.34|16.17|16.38|16.21|16.34|16.17|23
1642637700000|2022-01-20 00:15:00|16.35|16.18|16.42|16.25|16.42|16.25|16.33|16.16|46
1642638000000|2022-01-20 00:20:00|16.43|16.26|16.41|16.24|16.44|16.27|16.41|16.24|15
1642638300000|2022-01-20 00:25:00|16.42|16.25|16.4|16.23|16.44|16.27|16.39|16.22|19
1642638600000|2022-01-20 00:30:00|16.39|16.22|16.46|16.29|16.46|16.29|16.39|16.22|32
1642638900000|2022-01-20 00:35:00|16.45|16.28|16.41|16.24|16.46|16.29|16.41|16.24|29
1642639200000|2022-01-20 00:40:00|16.42|16.25|16.39|16.22|16.42|16.25|16.38|16.21|20
1642639500000|2022-01-20 00:45:00|16.38|16.21|16.44|16.27|16.44|16.27|16.38|16.21|51
1642639800000|2022-01-20 00:50:00|16.43|16.26|16.43|16.26|16.44|16.27|16.37|16.2|41
1642640100000|2022-01-20 00:55:00|16.42|16.25|16.4|16.23|16.43|16.26|16.39|16.22|17
1642640400000|2022-01-20 01:00:00|16.41|16.24|16.41|16.24|16.44|16.27|16.38|16.21|29
1642640700000|2022-01-20 01:05:00|16.4|16.23|16.44|16.27|16.46|16.29|16.37|16.2|35
1642641000000|2022-01-20 01:10:00|16.43|16.26|16.4|16.23|16.44|16.27|16.4|16.23|28
1642641300000|2022-01-20 01:15:00|16.39|16.22|16.37|16.2|16.4|16.23|16.36|16.19|29
1642641600000|2022-01-20 01:20:00|16.38|16.21|16.33|16.16|16.39|16.22|16.33|16.16|38
1642641900000|2022-01-20 01:25:00|16.32|16.15|16.33|16.16|16.33|16.16|16.29|16.12|42
1642642200000|2022-01-20 01:30:00|16.32|16.15|16.3|16.13|16.33|16.16|16.28|16.11|39
1642642500000|2022-01-20 01:35:00|16.31|16.14|16.38|16.21|16.38|16.21|16.3|16.13|28
1642642800000|2022-01-20 01:40:00|16.37|16.2|16.4|16.23|16.4|16.23|16.35|16.18|44
1642643100000|2022-01-20 01:45:00|16.41|16.24|16.36|16.19|16.42|16.25|16.36|16.19|22
1642643400000|2022-01-20 01:50:00|16.37|16.2|16.43|16.26|16.45|16.28|16.36|16.19|37
1642643700000|2022-01-20 01:55:00|16.42|16.25|16.43|16.26|16.43|16.26|16.4|16.23|18
1642644000000|2022-01-20 02:00:00|16.44|16.27|16.48|16.31|16.48|16.31|16.44|16.27|30
1642644300000|2022-01-20 02:05:00|16.47|16.3|16.45|16.28|16.48|16.31|16.43|16.26|29
1642644600000|2022-01-20 02:10:00|16.44|16.27|16.44|16.27|16.47|16.3|16.44|16.27|25
1642644900000|2022-01-20 02:15:00|16.43|16.26|16.4|16.23|16.43|16.26|16.38|16.21|22
1642645200000|2022-01-20 02:20:00|16.39|16.22|16.44|16.27|16.45|16.28|16.39|16.22|42
1642645500000|2022-01-20 02:25:00|16.45|16.28|16.46|16.29|16.47|16.3|16.44|16.27|12
1642645800000|2022-01-20 02:30:00|16.47|16.3|16.47|16.3|16.48|16.31|16.44|16.27|43
1642646100000|2022-01-20 02:35:00|16.46|16.29|16.47|16.3|16.49|16.32|16.46|16.29|36
1642646400000|2022-01-20 02:40:00|16.46|16.29|16.51|16.34|16.53|16.36|16.44|16.27|41
1642646700000|2022-01-20 02:45:00|16.5|16.33|16.48|16.31|16.5|16.33|16.46|16.29|21
1642647000000|2022-01-20 02:50:00|16.47|16.3|16.46|16.29|16.5|16.33|16.46|16.29|20
1642647300000|2022-01-20 02:55:00|16.47|16.3|16.45|16.28|16.47|16.3|16.45|16.28|5
1642647600000|2022-01-20 03:00:00|16.44|16.27|16.48|16.31|16.49|16.32|16.44|16.27|15
1642647900000|2022-01-20 03:05:00|16.47|16.3|16.44|16.27|16.48|16.31|16.44|16.27|6
1642648200000|2022-01-20 03:10:00|16.43|16.26|16.45|16.28|16.45|16.28|16.43|16.26|9
1642648500000|2022-01-20 03:15:00|16.44|16.27|16.44|16.27|16.46|16.29|16.43|16.26|47
1642648800000|2022-01-20 03:20:00|16.43|16.26|16.43|16.26|16.44|16.27|16.42|16.25|17
1642649100000|2022-01-20 03:25:00|16.44|16.27|16.42|16.25|16.44|16.27|16.42|16.25|9
1642649400000|2022-01-20 03:30:00|16.41|16.24|16.42|16.25|16.43|16.26|16.41|16.24|14
1642649700000|2022-01-20 03:35:00|16.41|16.24|16.42|16.25|16.42|16.25|16.4|16.23|26
1642650000000|2022-01-20 03:40:00|16.41|16.24|16.45|16.28|16.45|16.28|16.41|16.24|15
1642650300000|2022-01-20 03:45:00|16.46|16.29|16.65|16.48|16.67|16.5|16.45|16.28|90
1642650600000|2022-01-20 03:50:00|16.64|16.47|16.57|16.4|16.65|16.48|16.55|16.38|54
1642650900000|2022-01-20 03:55:00|16.58|16.41|16.6|16.43|16.62|16.45|16.57|16.4|45
1642651200000|2022-01-20 04:00:00|16.61|16.44|16.58|16.41|16.61|16.44|16.53|16.36|42
1642651500000|2022-01-20 04:05:00|16.59|16.42|16.56|16.39|16.59|16.42|16.55|16.38|26
1642651800000|2022-01-20 04:10:00|16.55|16.38|16.53|16.36|16.56|16.39|16.53|16.36|33
1642652100000|2022-01-20 04:15:00|16.52|16.35|16.5|16.33|16.53|16.36|16.49|16.32|31
1642652400000|2022-01-20 04:20:00|16.51|16.34|16.52|16.35|16.52|16.35|16.49|16.32|36
1642652700000|2022-01-20 04:25:00|16.51|16.34|16.52|16.35|16.53|16.36|16.51|16.34|18
1642653000000|2022-01-20 04:30:00|16.51|16.34|16.54|16.37|16.55|16.38|16.5|16.33|26
1642653300000|2022-01-20 04:35:00|16.55|16.38|16.56|16.39|16.58|16.41|16.55|16.38|14
1642653600000|2022-01-20 04:40:00|16.57|16.4|16.53|16.36|16.57|16.4|16.52|16.35|35
1642653900000|2022-01-20 04:45:00|16.52|16.35|16.54|16.37|16.54|16.37|16.52|16.35|35
1642654200000|2022-01-20 04:50:00|16.55|16.38|16.58|16.41|16.59|16.42|16.55|16.38|28
1642654500000|2022-01-20 04:55:00|16.59|16.42|16.57|16.4|16.59|16.42|16.56|16.39|29
1642654800000|2022-01-20 05:00:00|16.58|16.41|16.54|16.37|16.58|16.41|16.54|16.37|13
1642655100000|2022-01-20 05:05:00|16.55|16.38|16.55|16.38|16.55|16.38|16.53|16.36|25
1642655400000|2022-01-20 05:10:00|16.56|16.39|16.52|16.35|16.56|16.39|16.51|16.34|19
1642655700000|2022-01-20 05:15:00|16.53|16.36|16.52|16.35|16.54|16.37|16.51|16.34|8
1642656000000|2022-01-20 05:20:00|16.51|16.34|16.47|16.3|16.52|16.35|16.46|16.29|29
1642656300000|2022-01-20 05:25:00|16.46|16.29|16.46|16.29|16.49|16.32|16.46|16.29|35
1642656600000|2022-01-20 05:30:00|16.47|16.3|16.48|16.31|16.48|16.31|16.46|16.29|20
1642656900000|2022-01-20 05:35:00|16.47|16.3|16.48|16.31|16.48|16.31|16.47|16.3|32
1642657200000|2022-01-20 05:40:00|16.47|16.3|16.46|16.29|16.49|16.32|16.46|16.29|24
1642657500000|2022-01-20 05:45:00|16.47|16.3|16.45|16.28|16.47|16.3|16.45|16.28|25
1642657800000|2022-01-20 05:50:00|16.44|16.27|16.47|16.3|16.47|16.3|16.44|16.27|22
1642658100000|2022-01-20 05:55:00|16.48|16.31|16.47|16.3|16.48|16.31|16.46|16.29|32
1642658400000|2022-01-20 06:00:00|16.48|16.31|16.53|16.36|16.53|16.36|16.48|16.31|28
1642658700000|2022-01-20 06:05:00|16.52|16.35|16.55|16.38|16.55|16.38|16.52|16.35|50
1642659000000|2022-01-20 06:10:00|16.54|16.37|16.53|16.36|16.55|16.38|16.52|16.35|34
1642659300000|2022-01-20 06:15:00|16.54|16.37|16.53|16.36|16.55|16.38|16.52|16.35|20
1642659600000|2022-01-20 06:20:00|16.54|16.37|16.54|16.37|16.55|16.38|16.53|16.36|29
1642659900000|2022-01-20 06:25:00|16.53|16.36|16.57|16.4|16.58|16.41|16.53|16.36|21
1642660200000|2022-01-20 06:30:00|16.58|16.41|16.55|16.38|16.58|16.41|16.55|16.38|36
1642660500000|2022-01-20 06:35:00|16.56|16.39|16.55|16.38|16.57|16.4|16.55|16.38|14
1642660800000|2022-01-20 06:40:00|16.54|16.37|16.54|16.37|16.55|16.38|16.54|16.37|11
1642661100000|2022-01-20 06:45:00|16.55|16.38|16.54|16.37|16.57|16.4|16.53|16.36|28
1642661400000|2022-01-20 06:50:00|16.53|16.36|16.54|16.37|16.54|16.37|16.53|16.36|40
1642661700000|2022-01-20 06:55:00|16.55|16.38|16.54|16.37|16.56|16.39|16.54|16.37|12
1642662000000|2022-01-20 07:00:00|16.53|16.36|16.5|16.33|16.53|16.36|16.5|16.33|6
1642662300000|2022-01-20 07:05:00|16.51|16.34|16.51|16.34|16.51|16.34|16.49|16.32|21
1642662600000|2022-01-20 07:10:00|16.52|16.35|16.51|16.34|16.52|16.35|16.5|16.33|18
1642662900000|2022-01-20 07:15:00|16.5|16.33|16.49|16.32|16.5|16.33|16.49|16.32|20
1642663200000|2022-01-20 07:20:00|16.5|16.33|16.5|16.33|16.51|16.34|16.49|16.32|21
1642663500000|2022-01-20 07:25:00|16.49|16.32|16.52|16.35|16.52|16.35|16.49|16.32|14
1642663800000|2022-01-20 07:30:00|16.53|16.36|16.54|16.37|16.55|16.38|16.52|16.35|16
1642664100000|2022-01-20 07:35:00|16.55|16.38|16.56|16.39|16.58|16.41|16.55|16.38|20
1642664400000|2022-01-20 07:40:00|16.57|16.4|16.56|16.39|16.59|16.42|16.55|16.38|20
1642664700000|2022-01-20 07:45:00|16.57|16.4|16.54|16.37|16.57|16.4|16.53|16.36|28
1642665000000|2022-01-20 07:50:00|16.53|16.36|16.54|16.37|16.55|16.38|16.53|16.36|20
1642665300000|2022-01-20 07:55:00|16.53|16.36|16.55|16.38|16.55|16.38|16.53|16.36|43
1642665600000|2022-01-20 08:00:00|16.54|16.37|16.53|16.36|16.56|16.39|16.53|16.36|44
1642665900000|2022-01-20 08:05:00|16.52|16.35|16.54|16.37|16.55|16.38|16.51|16.34|47
1642666200000|2022-01-20 08:10:00|16.55|16.38|16.52|16.35|16.55|16.38|16.52|16.35|42
1642666500000|2022-01-20 08:15:00|16.53|16.36|16.49|16.32|16.53|16.36|16.49|16.32|33
1642666800000|2022-01-20 08:20:00|16.48|16.31|16.49|16.32|16.5|16.33|16.48|16.31|30
1642667100000|2022-01-20 08:25:00|16.5|16.33|16.51|16.34|16.51|16.34|16.48|16.31|22
1642667400000|2022-01-20 08:30:00|16.5|16.33|16.52|16.35|16.52|16.35|16.49|16.32|41
1642667700000|2022-01-20 08:35:00|16.51|16.34|16.52|16.35|16.52|16.35|16.51|16.34|10
1642668000000|2022-01-20 08:40:00|16.51|16.34|16.5|16.33|16.52|16.35|16.49|16.32|22
1642668300000|2022-01-20 08:45:00|16.49|16.32|16.49|16.32|16.5|16.33|16.48|16.31|17
1642668600000|2022-01-20 08:50:00|16.48|16.31|16.51|16.34|16.51|16.34|16.48|16.31|46
1642668900000|2022-01-20 08:55:00|16.52|16.35|16.54|16.37|16.55|16.38|16.51|16.34|21
1642669200000|2022-01-20 09:00:00|16.55|16.38|16.53|16.36|16.57|16.4|16.52|16.35|27
1642669500000|2022-01-20 09:05:00|16.52|16.35|16.5|16.33|16.53|16.36|16.5|16.33|25
1642669800000|2022-01-20 09:10:00|16.49|16.32|16.5|16.33|16.5|16.33|16.49|16.32|26
1642670100000|2022-01-20 09:15:00|16.51|16.34|16.49|16.32|16.51|16.34|16.49|16.32|7
1642670400000|2022-01-20 09:20:00|16.48|16.31|16.49|16.32|16.49|16.32|16.46|16.29|6
1642670700000|2022-01-20 09:25:00|16.5|16.33|16.49|16.32|16.51|16.34|16.49|16.32|22
1642671000000|2022-01-20 09:30:00|16.5|16.33|16.5|16.33|16.51|16.34|16.49|16.32|19
1642671300000|2022-01-20 09:35:00|16.51|16.34|16.54|16.37|16.55|16.38|16.5|16.33|34
1642671600000|2022-01-20 09:40:00|16.55|16.38|16.55|16.38|16.56|16.39|16.53|16.36|21
1642671900000|2022-01-20 09:45:00|16.56|16.39|16.54|16.37|16.56|16.39|16.53|16.36|49
1642672200000|2022-01-20 09:50:00|16.53|16.36|16.54|16.37|16.55|16.38|16.53|16.36|28
1642672500000|2022-01-20 09:55:00|16.55|16.38|16.55|16.38|16.57|16.4|16.54|16.37|29
1642672800000|2022-01-20 10:00:00|16.56|16.39|16.55|16.38|16.57|16.4|16.54|16.37|42
1642673100000|2022-01-20 10:05:00|16.56|16.39|16.53|16.36|16.56|16.39|16.53|16.36|12
1642673400000|2022-01-20 10:10:00|16.54|16.37|16.53|16.36|16.55|16.38|16.53|16.36|10
1642673700000|2022-01-20 10:15:00|16.54|16.37|16.56|16.39|16.56|16.39|16.53|16.36|15
1642674000000|2022-01-20 10:20:00|16.57|16.4|16.57|16.4|16.57|16.4|16.56|16.39|11
1642674300000|2022-01-20 10:25:00|16.56|16.39|16.56|16.39|16.58|16.41|16.56|16.39|21
1642674600000|2022-01-20 10:30:00|16.57|16.4|16.55|16.38|16.58|16.41|16.55|16.38|43
1642674900000|2022-01-20 10:35:00|16.54|16.37|16.55|16.38|16.55|16.38|16.53|16.36|20
1642675200000|2022-01-20 10:40:00|16.56|16.39|16.54|16.37|16.57|16.4|16.54|16.37|17
1642675500000|2022-01-20 10:45:00|16.53|16.36|16.51|16.34|16.55|16.38|16.51|16.34|37
1642675800000|2022-01-20 10:50:00|16.52|16.35|16.51|16.34|16.53|16.36|16.51|16.34|62
1642676100000|2022-01-20 10:55:00|16.52|16.35|16.53|16.36|16.55|16.38|16.51|16.34|60
1642676400000|2022-01-20 11:00:00|16.54|16.37|16.57|16.4|16.57|16.4|16.53|16.36|44
1642676700000|2022-01-20 11:05:00|16.58|16.41|16.57|16.4|16.58|16.41|16.56|16.39|22
1642677000000|2022-01-20 11:10:00|16.58|16.41|16.56|16.39|16.58|16.41|16.56|16.39|9
1642677300000|2022-01-20 11:15:00|16.57|16.4|16.57|16.4|16.59|16.42|16.56|16.39|15
1642677600000|2022-01-20 11:20:00|16.58|16.41|16.56|16.39|16.58|16.41|16.55|16.38|51
1642677900000|2022-01-20 11:25:00|16.55|16.38|16.53|16.36|16.55|16.38|16.53|16.36|9
1642678200000|2022-01-20 11:30:00|16.54|16.37|16.56|16.39|16.57|16.4|16.53|16.36|27
1642678500000|2022-01-20 11:35:00|16.57|16.4|16.56|16.39|16.57|16.4|16.55|16.38|16
1642678800000|2022-01-20 11:40:00|16.57|16.4|16.56|16.39|16.57|16.4|16.56|16.39|36
1642679100000|2022-01-20 11:45:00|16.55|16.38|16.55|16.38|16.55|16.38|16.54|16.37|23
1642679400000|2022-01-20 11:50:00|16.54|16.37|16.56|16.39|16.57|16.4|16.54|16.37|21
1642679700000|2022-01-20 11:55:00|16.57|16.4|16.56|16.39|16.59|16.42|16.56|16.39|38
1642680000000|2022-01-20 12:00:00|16.57|16.4|16.49|16.32|16.57|16.4|16.48|16.31|49
1642680300000|2022-01-20 12:05:00|16.48|16.31|16.5|16.33|16.51|16.34|16.48|16.31|41
1642680600000|2022-01-20 12:10:00|16.51|16.34|16.52|16.35|16.54|16.37|16.49|16.32|22
1642680900000|2022-01-20 12:15:00|16.51|16.34|16.48|16.31|16.52|16.35|16.47|16.3|18
1642681200000|2022-01-20 12:20:00|16.47|16.3|16.48|16.31|16.5|16.33|16.47|16.3|28
1642681500000|2022-01-20 12:25:00|16.47|16.3|16.5|16.33|16.5|16.33|16.46|16.29|28
1642681800000|2022-01-20 12:30:00|16.49|16.32|16.48|16.31|16.5|16.33|16.48|16.31|6
1642682100000|2022-01-20 12:35:00|16.49|16.32|16.5|16.33|16.51|16.34|16.48|16.31|16
1642682400000|2022-01-20 12:40:00|16.49|16.32|16.5|16.33|16.51|16.34|16.49|16.32|22
1642682700000|2022-01-20 12:45:00|16.51|16.34|16.49|16.32|16.51|16.34|16.49|16.32|29
1642683000000|2022-01-20 12:50:00|16.5|16.33|16.51|16.34|16.51|16.34|16.48|16.31|24
1642683300000|2022-01-20 12:55:00|16.52|16.35|16.53|16.36|16.53|16.36|16.52|16.35|30
1642683600000|2022-01-20 13:00:00|16.52|16.35|16.52|16.35|16.53|16.36|16.5|16.33|29
1642683900000|2022-01-20 13:05:00|16.53|16.36|16.51|16.34|16.53|16.36|16.51|16.34|29
1642684200000|2022-01-20 13:10:00|16.5|16.33|16.52|16.35|16.52|16.35|16.5|16.33|27
1642684500000|2022-01-20 13:15:00|16.51|16.34|16.5|16.33|16.54|16.37|16.5|16.33|20
1642684800000|2022-01-20 13:20:00|16.51|16.34|16.5|16.33|16.51|16.34|16.5|16.33|8
1642685100000|2022-01-20 13:25:00|16.49|16.32|16.51|16.34|16.52|16.35|16.49|16.32|31
1642685400000|2022-01-20 13:30:00|16.52|16.35|16.59|16.42|16.6|16.43|16.51|16.34|56
1642685700000|2022-01-20 13:35:00|16.6|16.43|16.61|16.44|16.63|16.46|16.59|16.42|54
1642686000000|2022-01-20 13:40:00|16.62|16.45|16.62|16.45|16.63|16.46|16.61|16.44|21
1642686300000|2022-01-20 13:45:00|16.63|16.46|16.69|16.52|16.69|16.52|16.61|16.44|29
1642686600000|2022-01-20 13:50:00|16.68|16.51|16.65|16.48|16.68|16.51|16.63|16.46|46
1642686900000|2022-01-20 13:55:00|16.64|16.47|16.65|16.48|16.65|16.48|16.63|16.46|20
1642687200000|2022-01-20 14:00:00|16.66|16.49|16.68|16.51|16.69|16.52|16.65|16.48|33
1642687500000|2022-01-20 14:05:00|16.67|16.5|16.72|16.55|16.74|16.57|16.67|16.5|40
1642687800000|2022-01-20 14:10:00|16.73|16.56|16.72|16.55|16.74|16.57|16.7|16.53|62
1642688100000|2022-01-20 14:15:00|16.71|16.54|16.7|16.53|16.71|16.54|16.68|16.51|36
1642688400000|2022-01-20 14:20:00|16.71|16.54|16.71|16.54|16.73|16.56|16.71|16.54|27
1642688700000|2022-01-20 14:25:00|16.7|16.53|16.69|16.52|16.71|16.54|16.68|16.51|22
1642689000000|2022-01-20 14:30:00|16.68|16.51|16.77|16.6|16.77|16.6|16.68|16.51|79
1642689300000|2022-01-20 14:35:00|16.76|16.59|16.75|16.58|16.77|16.6|16.72|16.55|58
1642689600000|2022-01-20 14:40:00|16.76|16.59|16.82|16.65|16.83|16.66|16.75|16.58|62
1642689900000|2022-01-20 14:45:00|16.83|16.66|16.83|16.66|16.84|16.67|16.8|16.63|40
1642690200000|2022-01-20 14:50:00|16.84|16.67|16.87|16.7|16.88|16.71|16.83|16.66|62
1642690500000|2022-01-20 14:55:00|16.88|16.71|16.87|16.7|16.92|16.75|16.85|16.68|72
1642690800000|2022-01-20 15:00:00|16.86|16.69|16.9|16.73|16.9|16.73|16.85|16.68|69
1642691100000|2022-01-20 15:05:00|16.89|16.72|17.01|16.84|17.01|16.84|16.89|16.72|66
1642691400000|2022-01-20 15:10:00|17|16.83|16.9|16.73|17.01|16.84|16.9|16.73|51
1642691700000|2022-01-20 15:15:00|16.91|16.74|16.83|16.66|16.91|16.74|16.81|16.64|49
1642692000000|2022-01-20 15:20:00|16.84|16.67|16.89|16.72|16.89|16.72|16.83|16.66|58
1642692300000|2022-01-20 15:25:00|16.88|16.71|16.86|16.69|16.91|16.74|16.86|16.69|55
1642692600000|2022-01-20 15:30:00|16.87|16.7|16.87|16.7|16.92|16.75|16.87|16.7|67
1642692900000|2022-01-20 15:35:00|16.86|16.69|16.88|16.71|16.88|16.71|16.85|16.68|27
1642693200000|2022-01-20 15:40:00|16.87|16.7|16.86|16.69|16.89|16.72|16.86|16.69|18
1642693500000|2022-01-20 15:45:00|16.85|16.68|16.87|16.7|16.88|16.71|16.85|16.68|25
1642693800000|2022-01-20 15:50:00|16.88|16.71|16.86|16.69|16.88|16.71|16.85|16.68|31
1642694100000|2022-01-20 15:55:00|16.87|16.7|16.85|16.68|16.87|16.7|16.85|16.68|19
1642694400000|2022-01-20 16:00:00|16.86|16.69|16.88|16.71|16.89|16.72|16.86|16.69|43
1642694700000|2022-01-20 16:05:00|16.87|16.7|16.76|16.59|16.88|16.71|16.76|16.59|71
1642695000000|2022-01-20 16:10:00|16.75|16.58|16.77|16.6|16.77|16.6|16.74|16.57|29
1642695300000|2022-01-20 16:15:00|16.76|16.59|16.73|16.56|16.77|16.6|16.71|16.54|42
1642695600000|2022-01-20 16:20:00|16.72|16.55|16.72|16.55|16.74|16.57|16.71|16.54|23
1642695900000|2022-01-20 16:25:00|16.71|16.54|16.75|16.58|16.76|16.59|16.71|16.54|15
1642696200000|2022-01-20 16:30:00|16.76|16.59|16.75|16.58|16.79|16.62|16.75|16.58|40
1642696500000|2022-01-20 16:35:00|16.74|16.57|16.75|16.58|16.76|16.59|16.74|16.57|12
1642696800000|2022-01-20 16:40:00|16.76|16.59|16.71|16.54|16.76|16.59|16.71|16.54|12
1642697100000|2022-01-20 16:45:00|16.72|16.55|16.68|16.51|16.73|16.56|16.65|16.48|27
1642697400000|2022-01-20 16:50:00|16.67|16.5|16.7|16.53|16.71|16.54|16.67|16.5|54
1642697700000|2022-01-20 16:55:00|16.69|16.52|16.72|16.55|16.74|16.57|16.69|16.52|36
1642698000000|2022-01-20 17:00:00|16.73|16.56|16.7|16.53|16.74|16.57|16.7|16.53|24
1642698300000|2022-01-20 17:05:00|16.69|16.52|16.69|16.52|16.71|16.54|16.69|16.52|15
1642698600000|2022-01-20 17:10:00|16.7|16.53|16.7|16.53|16.72|16.55|16.69|16.52|13
1642698900000|2022-01-20 17:15:00|16.69|16.52|16.69|16.52|16.71|16.54|16.69|16.52|7
1642699200000|2022-01-20 17:20:00|16.68|16.51|16.67|16.5|16.68|16.51|16.64|16.47|34
1642699500000|2022-01-20 17:25:00|16.66|16.49|16.68|16.51|16.69|16.52|16.65|16.48|23
1642699800000|2022-01-20 17:30:00|16.69|16.52|16.66|16.49|16.7|16.53|16.65|16.48|18
1642700100000|2022-01-20 17:35:00|16.67|16.5|16.65|16.48|16.67|16.5|16.64|16.47|41
1642700400000|2022-01-20 17:40:00|16.66|16.49|16.66|16.49|16.67|16.5|16.65|16.48|15
1642700700000|2022-01-20 17:45:00|16.65|16.48|16.65|16.48|16.66|16.49|16.64|16.47|9
1642701000000|2022-01-20 17:50:00|16.64|16.47|16.63|16.46|16.65|16.48|16.63|16.46|24
1642701300000|2022-01-20 17:55:00|16.62|16.45|16.64|16.47|16.65|16.48|16.62|16.45|19
1642701600000|2022-01-20 18:00:00|16.63|16.46|16.62|16.45|16.64|16.47|16.62|16.45|14
1642701900000|2022-01-20 18:05:00|16.61|16.44|16.6|16.43|16.61|16.44|16.56|16.39|54
1642702200000|2022-01-20 18:10:00|16.61|16.44|16.62|16.45|16.63|16.46|16.59|16.42|20
1642702500000|2022-01-20 18:15:00|16.63|16.46|16.6|16.43|16.63|16.46|16.6|16.43|20
1642702800000|2022-01-20 18:20:00|16.61|16.44|16.6|16.43|16.62|16.45|16.59|16.42|32
1642703100000|2022-01-20 18:25:00|16.61|16.44|16.59|16.42|16.64|16.47|16.59|16.42|21
1642703400000|2022-01-20 18:30:00|16.6|16.43|16.58|16.41|16.6|16.43|16.57|16.4|31
1642703700000|2022-01-20 18:35:00|16.59|16.42|16.62|16.45|16.62|16.45|16.58|16.41|22
1642704000000|2022-01-20 18:40:00|16.61|16.44|16.64|16.47|16.66|16.49|16.61|16.44|20
1642704300000|2022-01-20 18:45:00|16.63|16.46|16.65|16.48|16.65|16.48|16.61|16.44|31
1642704600000|2022-01-20 18:50:00|16.66|16.49|16.67|16.5|16.67|16.5|16.65|16.48|26
1642704900000|2022-01-20 18:55:00|16.68|16.51|16.61|16.44|16.68|16.51|16.61|16.44|24
1642705200000|2022-01-20 19:00:00|16.6|16.43|16.58|16.41|16.62|16.45|16.53|16.36|52
1642705500000|2022-01-20 19:05:00|16.57|16.4|16.56|16.39|16.58|16.41|16.55|16.38|28
1642705800000|2022-01-20 19:10:00|16.57|16.4|16.64|16.47|16.7|16.53|16.55|16.38|78
1642706100000|2022-01-20 19:15:00|16.65|16.48|16.68|16.51|16.69|16.52|16.63|16.46|38
1642706400000|2022-01-20 19:20:00|16.67|16.5|16.66|16.49|16.69|16.52|16.65|16.48|30
1642706700000|2022-01-20 19:25:00|16.65|16.48|16.65|16.48|16.67|16.5|16.65|16.48|31
1642707000000|2022-01-20 19:30:00|16.64|16.47|16.61|16.44|16.65|16.48|16.6|16.43|30
1642707300000|2022-01-20 19:35:00|16.62|16.45|16.6|16.43|16.62|16.45|16.58|16.41|33
1642707600000|2022-01-20 19:40:00|16.59|16.42|16.6|16.43|16.61|16.44|16.58|16.41|24
1642707900000|2022-01-20 19:45:00|16.61|16.44|16.61|16.44|16.62|16.45|16.6|16.43|27
1642708200000|2022-01-20 19:50:00|16.62|16.45|16.62|16.45|16.63|16.46|16.6|16.43|29
1642708500000|2022-01-20 19:55:00|16.63|16.46|16.62|16.45|16.63|16.46|16.61|16.44|36
1642708800000|2022-01-20 20:00:00|16.63|16.46|16.61|16.44|16.64|16.47|16.61|16.44|15
1642709100000|2022-01-20 20:05:00|16.6|16.43|16.58|16.41|16.6|16.43|16.58|16.41|37
1642709400000|2022-01-20 20:10:00|16.59|16.42|16.56|16.39|16.6|16.43|16.56|16.39|28
1642709700000|2022-01-20 20:15:00|16.57|16.4|16.56|16.39|16.58|16.41|16.55|16.38|40
1642710000000|2022-01-20 20:20:00|16.57|16.4|16.55|16.38|16.57|16.4|16.55|16.38|17
1642710300000|2022-01-20 20:25:00|16.56|16.39|16.5|16.33|16.56|16.39|16.49|16.32|41
1642710600000|2022-01-20 20:30:00|16.49|16.32|16.51|16.34|16.53|16.36|16.48|16.31|33
1642710900000|2022-01-20 20:35:00|16.5|16.33|16.46|16.29|16.51|16.34|16.45|16.28|33
1642711200000|2022-01-20 20:40:00|16.47|16.3|16.46|16.29|16.49|16.32|16.46|16.29|46
1642711500000|2022-01-20 20:45:00|16.45|16.28|16.45|16.28|16.47|16.3|16.45|16.28|51
1642711800000|2022-01-20 20:50:00|16.46|16.29|16.46|16.29|16.5|16.33|16.46|16.29|37
1642712100000|2022-01-20 20:55:00|16.45|16.28|16.49|16.32|16.5|16.33|16.44|16.27|25
1642712400000|2022-01-20 21:00:00|16.5|16.33|16.45|16.28|16.5|16.33|16.45|16.28|46
1642712700000|2022-01-20 21:05:00|16.46|16.29|16.46|16.29|16.47|16.3|16.45|16.28|29
1642713000000|2022-01-20 21:10:00|16.45|16.28|16.38|16.21|16.46|16.29|16.38|16.21|16
1642713300000|2022-01-20 21:15:00|16.39|16.22|16.42|16.25|16.44|16.27|16.39|16.22|36
1642713600000|2022-01-20 21:20:00|16.41|16.24|16.37|16.2|16.42|16.25|16.35|16.18|29
1642713900000|2022-01-20 21:25:00|16.36|16.19|16.35|16.18|16.38|16.21|16.35|16.18|32
1642714200000|2022-01-20 21:30:00|16.36|16.19|16.3|16.13|16.36|16.19|16.3|16.13|39
1642714500000|2022-01-20 21:35:00|16.29|16.12|16.18|16.01|16.29|16.12|16.17|16|38
1642714800000|2022-01-20 21:40:00|16.17|16|16.1|15.93|16.17|16|16.01|15.84|117
1642715100000|2022-01-20 21:45:00|16.09|15.92|15.97|15.8|16.09|15.92|15.97|15.8|112
1642715400000|2022-01-20 21:50:00|15.96|15.79|15.96|15.79|16.02|15.85|15.94|15.77|53
1642715700000|2022-01-20 21:55:00|15.95|15.78|15.68|15.51|15.96|15.79|15.68|15.51|133
1642716000000|2022-01-20 22:00:00|15.67|15.5|15.83|15.66|15.83|15.66|15.48|15.31|160
1642716300000|2022-01-20 22:05:00|15.84|15.67|15.83|15.66|15.91|15.74|15.83|15.66|73
1642716600000|2022-01-20 22:10:00|15.84|15.67|15.85|15.68|15.85|15.68|15.77|15.6|71
1642716900000|2022-01-20 22:15:00|15.86|15.69|15.86|15.69|15.88|15.71|15.78|15.61|60
1642717200000|2022-01-20 22:20:00|15.87|15.7|15.86|15.69|15.88|15.71|15.81|15.64|37
1642717500000|2022-01-20 22:25:00|15.87|15.7|16|15.83|16|15.83|15.87|15.7|25
1642717800000|2022-01-20 22:30:00|16.01|15.84|15.9|15.73|16.02|15.85|15.9|15.73|27
1642718100000|2022-01-20 22:35:00|15.89|15.72|15.93|15.76|15.93|15.76|15.88|15.71|23
1642718400000|2022-01-20 22:40:00|15.92|15.75|15.84|15.67|15.92|15.75|15.84|15.67|25
1642718700000|2022-01-20 22:45:00|15.85|15.68|15.82|15.65|15.85|15.68|15.73|15.56|64
1642719000000|2022-01-20 22:50:00|15.81|15.64|15.89|15.72|15.9|15.73|15.8|15.63|62
1642719300000|2022-01-20 22:55:00|15.88|15.71|15.89|15.72|15.95|15.78|15.88|15.71|62
1642719600000|2022-01-20 23:00:00|15.9|15.73|15.86|15.69|15.9|15.73|15.82|15.65|39
1642719900000|2022-01-20 23:05:00|15.87|15.7|15.85|15.68|15.91|15.74|15.84|15.67|34
1642720200000|2022-01-20 23:10:00|15.84|15.67|15.88|15.71|15.89|15.72|15.84|15.67|27
1642720500000|2022-01-20 23:15:00|15.87|15.7|15.78|15.61|15.87|15.7|15.77|15.6|65
1642720800000|2022-01-20 23:20:00|15.77|15.6|15.61|15.44|15.78|15.61|15.59|15.42|68
1642721100000|2022-01-20 23:25:00|15.62|15.45|15.7|15.53|15.74|15.57|15.62|15.45|74
1642721400000|2022-01-20 23:30:00|15.71|15.54|15.63|15.46|15.73|15.56|15.62|15.45|49
1642721700000|2022-01-20 23:35:00|15.62|15.45|15.66|15.49|15.67|15.5|15.57|15.4|56
1642722000000|2022-01-20 23:40:00|15.65|15.48|15.66|15.49|15.66|15.49|15.6|15.43|40
1642722300000|2022-01-20 23:45:00|15.65|15.48|15.59|15.42|15.66|15.49|15.59|15.42|51
1642722600000|2022-01-20 23:50:00|15.6|15.43|15.55|15.38|15.6|15.43|15.5|15.33|74
1642722900000|2022-01-20 23:55:00|15.54|15.37|15.62|15.45|15.63|15.46|15.51|15.34|72
1642723200000|2022-01-21 00:00:00|15.61|15.44|15.51|15.34|15.65|15.48|15.47|15.3|78
1642723500000|2022-01-21 00:05:00|15.5|15.33|15.6|15.43|15.61|15.44|15.5|15.33|81
1642723800000|2022-01-21 00:10:00|15.59|15.42|15.64|15.47|15.67|15.5|15.54|15.37|67
1642724100000|2022-01-21 00:15:00|15.65|15.48|15.7|15.53|15.71|15.54|15.62|15.45|65
1642724400000|2022-01-21 00:20:00|15.69|15.52|15.71|15.54|15.71|15.54|15.63|15.46|55
1642724700000|2022-01-21 00:25:00|15.7|15.53|15.81|15.64|15.84|15.67|15.68|15.51|67
1642725000000|2022-01-21 00:30:00|15.8|15.63|15.76|15.59|15.8|15.63|15.69|15.52|60
1642725300000|2022-01-21 00:35:00|15.77|15.6|15.79|15.62|15.79|15.62|15.75|15.58|43
1642725600000|2022-01-21 00:40:00|15.8|15.63|15.78|15.61|15.8|15.63|15.76|15.59|42
1642725900000|2022-01-21 00:45:00|15.77|15.6|15.71|15.54|15.77|15.6|15.7|15.53|39
1642726200000|2022-01-21 00:50:00|15.7|15.53|15.68|15.51|15.73|15.56|15.67|15.5|50
1642726500000|2022-01-21 00:55:00|15.69|15.52|15.71|15.54|15.73|15.56|15.67|15.5|32
1642726800000|2022-01-21 01:00:00|15.72|15.55|15.71|15.54|15.72|15.55|15.68|15.51|52
1642727100000|2022-01-21 01:05:00|15.72|15.55|15.6|15.43|15.72|15.55|15.6|15.43|36
1642727400000|2022-01-21 01:10:00|15.61|15.44|15.66|15.49|15.66|15.49|15.6|15.43|30
1642727700000|2022-01-21 01:15:00|15.65|15.48|15.66|15.49|15.67|15.5|15.64|15.47|20
1642728000000|2022-01-21 01:20:00|15.65|15.48|15.57|15.4|15.66|15.49|15.56|15.39|40
1642728300000|2022-01-21 01:25:00|15.56|15.39|15.59|15.42|15.6|15.43|15.56|15.39|30
1642728600000|2022-01-21 01:30:00|15.58|15.41|15.59|15.42|15.6|15.43|15.54|15.37|48
1642728900000|2022-01-21 01:35:00|15.58|15.41|15.32|15.15|15.58|15.41|15.31|15.14|74
1642729200000|2022-01-21 01:40:00|15.33|15.16|15.3|15.13|15.35|15.18|15.25|15.08|89
1642729500000|2022-01-21 01:45:00|15.29|15.12|15.18|15.01|15.31|15.14|15.12|14.95|101
1642729800000|2022-01-21 01:50:00|15.17|15|15.15|14.98|15.18|15.01|15.09|14.92|112
1642730100000|2022-01-21 01:55:00|15.16|14.99|15.14|14.97|15.18|15.01|15.11|14.94|78
1642730400000|2022-01-21 02:00:00|15.13|14.96|15.27|15.1|15.29|15.12|15.11|14.94|70
1642730700000|2022-01-21 02:05:00|15.28|15.11|15.28|15.11|15.3|15.13|15.24|15.07|71
1642731000000|2022-01-21 02:10:00|15.27|15.1|15.23|15.06|15.3|15.13|15.2|15.03|79
1642731300000|2022-01-21 02:15:00|15.22|15.05|15.21|15.04|15.29|15.12|15.2|15.03|76
1642731600000|2022-01-21 02:20:00|15.22|15.05|15.45|15.28|15.45|15.28|15.12|14.95|106
1642731900000|2022-01-21 02:25:00|15.46|15.29|15.48|15.31|15.5|15.33|15.43|15.26|94
1642732200000|2022-01-21 02:30:00|15.47|15.3|15.38|15.21|15.47|15.3|15.36|15.19|76
1642732500000|2022-01-21 02:35:00|15.37|15.2|15.4|15.23|15.4|15.23|15.36|15.19|52
1642732800000|2022-01-21 02:40:00|15.41|15.24|15.35|15.18|15.41|15.24|15.34|15.17|59
1642733100000|2022-01-21 02:45:00|15.36|15.19|15.35|15.18|15.38|15.21|15.32|15.15|59
1642733400000|2022-01-21 02:50:00|15.34|15.17|15.4|15.23|15.41|15.24|15.34|15.17|51
1642733700000|2022-01-21 02:55:00|15.39|15.22|15.37|15.2|15.42|15.25|15.36|15.19|39
1642734000000|2022-01-21 03:00:00|15.36|15.19|15.37|15.2|15.4|15.23|15.32|15.15|32
1642734300000|2022-01-21 03:05:00|15.36|15.19|15.32|15.15|15.37|15.2|15.3|15.13|29
1642734600000|2022-01-21 03:10:00|15.31|15.14|15.26|15.09|15.33|15.16|15.24|15.07|82
1642734900000|2022-01-21 03:15:00|15.27|15.1|15.22|15.05|15.27|15.1|15.19|15.02|53
1642735200000|2022-01-21 03:20:00|15.21|15.04|15.2|15.03|15.24|15.07|15.19|15.02|90
1642735500000|2022-01-21 03:25:00|15.21|15.04|15.09|14.92|15.21|15.04|15.06|14.89|85
1642735800000|2022-01-21 03:30:00|15.08|14.91|15.01|14.84|15.11|14.94|14.98|14.81|145
1642736100000|2022-01-21 03:35:00|15.02|14.85|15.07|14.9|15.09|14.92|14.96|14.79|96
1642736400000|2022-01-21 03:40:00|15.08|14.91|15.12|14.95|15.16|14.99|15.06|14.89|90
1642736700000|2022-01-21 03:45:00|15.11|14.94|15.11|14.94|15.19|15.02|15.1|14.93|75
1642737000000|2022-01-21 03:50:00|15.12|14.95|15.08|14.91|15.13|14.96|15.07|14.9|77
1642737300000|2022-01-21 03:55:00|15.07|14.9|15.07|14.9|15.08|14.91|15.03|14.86|63
1642737600000|2022-01-21 04:00:00|15.08|14.91|15.15|14.98|15.16|14.99|15.06|14.89|70
1642737900000|2022-01-21 04:05:00|15.14|14.97|15.14|14.97|15.19|15.02|15.14|14.97|43
1642738200000|2022-01-21 04:10:00|15.15|14.98|15.15|14.98|15.19|15.02|15.14|14.97|31
1642738500000|2022-01-21 04:15:00|15.14|14.97|15.17|15|15.18|15.01|15.1|14.93|37
1642738800000|2022-01-21 04:20:00|15.18|15.01|15.21|15.04|15.21|15.04|15.17|15|32
1642739100000|2022-01-21 04:25:00|15.22|15.05|15.2|15.03|15.23|15.06|15.19|15.02|35
1642739400000|2022-01-21 04:30:00|15.21|15.04|15.14|14.97|15.22|15.05|15.14|14.97|36
1642739700000|2022-01-21 04:35:00|15.15|14.98|15.25|15.08|15.27|15.1|15.14|14.97|75
1642740000000|2022-01-21 04:40:00|15.24|15.07|15.21|15.04|15.24|15.07|15.2|15.03|24
1642740300000|2022-01-21 04:45:00|15.2|15.03|15.21|15.04|15.22|15.05|15.19|15.02|12
1642740600000|2022-01-21 04:50:00|15.22|15.05|15.23|15.06|15.24|15.07|15.2|15.03|20
1642740900000|2022-01-21 04:55:00|15.24|15.07|15.22|15.05|15.26|15.09|15.21|15.04|31
1642741200000|2022-01-21 05:00:00|15.21|15.04|15.19|15.02|15.21|15.04|15.16|14.99|29
1642741500000|2022-01-21 05:05:00|15.2|15.03|15.24|15.07|15.24|15.07|15.18|15.01|23
1642741800000|2022-01-21 05:10:00|15.25|15.08|15.18|15.01|15.25|15.08|15.18|15.01|40
1642742100000|2022-01-21 05:15:00|15.19|15.02|15.17|15|15.21|15.04|15.17|15|11
1642742400000|2022-01-21 05:20:00|15.18|15.01|15.18|15.01|15.19|15.02|15.16|14.99|33
1642742700000|2022-01-21 05:25:00|15.17|15|15.2|15.03|15.22|15.05|15.17|15|38
1642743000000|2022-01-21 05:30:00|15.19|15.02|15.21|15.04|15.23|15.06|15.19|15.02|31
1642743300000|2022-01-21 05:35:00|15.22|15.05|15.27|15.1|15.28|15.11|15.21|15.04|36
1642743600000|2022-01-21 05:40:00|15.26|15.09|15.29|15.12|15.31|15.14|15.26|15.09|28
1642743900000|2022-01-21 05:45:00|15.3|15.13|15.34|15.17|15.35|15.18|15.29|15.12|45
1642744200000|2022-01-21 05:50:00|15.33|15.16|15.34|15.17|15.35|15.18|15.31|15.14|26
1642744500000|2022-01-21 05:55:00|15.35|15.18|15.33|15.16|15.36|15.19|15.32|15.15|17
1642744800000|2022-01-21 06:00:00|15.34|15.17|15.29|15.12|15.35|15.18|15.29|15.12|52
1642745100000|2022-01-21 06:05:00|15.28|15.11|15.31|15.14|15.33|15.16|15.28|15.11|44
1642745400000|2022-01-21 06:10:00|15.3|15.13|15.3|15.13|15.35|15.18|15.29|15.12|41
1642745700000|2022-01-21 06:15:00|15.29|15.12|15.26|15.09|15.32|15.15|15.25|15.08|30
1642746000000|2022-01-21 06:20:00|15.25|15.08|15.3|15.13|15.31|15.14|15.25|15.08|36
1642746300000|2022-01-21 06:25:00|15.31|15.14|15.31|15.14|15.32|15.15|15.29|15.12|13
1642746600000|2022-01-21 06:30:00|15.32|15.15|15.25|15.08|15.32|15.15|15.25|15.08|36
1642746900000|2022-01-21 06:35:00|15.26|15.09|15.24|15.07|15.28|15.11|15.24|15.07|34
1642747200000|2022-01-21 06:40:00|15.25|15.08|15.23|15.06|15.27|15.1|15.23|15.06|29
1642747500000|2022-01-21 06:45:00|15.22|15.05|15.25|15.08|15.25|15.08|15.21|15.04|38
1642747800000|2022-01-21 06:50:00|15.26|15.09|15.28|15.11|15.28|15.11|15.25|15.08|15
1642748100000|2022-01-21 06:55:00|15.27|15.1|15.24|15.07|15.29|15.12|15.24|15.07|18
1642748400000|2022-01-21 07:00:00|15.23|15.06|15.2|15.03|15.28|15.11|15.18|15.01|70
1642748700000|2022-01-21 07:05:00|15.19|15.02|15.23|15.06|15.26|15.09|15.19|15.02|47
1642749000000|2022-01-21 07:10:00|15.22|15.05|15.28|15.11|15.28|15.11|15.22|15.05|21
1642749300000|2022-01-21 07:15:00|15.27|15.1|15.28|15.11|15.29|15.12|15.27|15.1|30
1642749600000|2022-01-21 07:20:00|15.27|15.1|15.28|15.11|15.28|15.11|15.26|15.09|14
1642749900000|2022-01-21 07:25:00|15.29|15.12|15.32|15.15|15.32|15.15|15.29|15.12|8
1642750200000|2022-01-21 07:30:00|15.31|15.14|15.31|15.14|15.33|15.16|15.3|15.13|13
1642750500000|2022-01-21 07:35:00|15.3|15.13|15.31|15.14|15.35|15.18|15.3|15.13|28
1642750800000|2022-01-21 07:40:00|15.32|15.15|15.36|15.19|15.36|15.19|15.31|15.14|17
1642751100000|2022-01-21 07:45:00|15.35|15.18|15.41|15.24|15.44|15.27|15.35|15.18|40
1642751400000|2022-01-21 07:50:00|15.42|15.25|15.41|15.24|15.44|15.27|15.4|15.23|44
1642751700000|2022-01-21 07:55:00|15.42|15.25|15.42|15.25|15.43|15.26|15.4|15.23|31
1642752000000|2022-01-21 08:00:00|15.41|15.24|15.37|15.2|15.41|15.24|15.34|15.17|61
1642752300000|2022-01-21 08:05:00|15.36|15.19|15.41|15.24|15.43|15.26|15.36|15.19|46
1642752600000|2022-01-21 08:10:00|15.42|15.25|15.42|15.25|15.44|15.27|15.41|15.24|35
1642752900000|2022-01-21 08:15:00|15.41|15.24|15.38|15.21|15.43|15.26|15.38|15.21|32
1642753200000|2022-01-21 08:20:00|15.37|15.2|15.4|15.23|15.41|15.24|15.37|15.2|38
1642753500000|2022-01-21 08:25:00|15.41|15.24|15.43|15.26|15.44|15.27|15.4|15.23|37
1642753800000|2022-01-21 08:30:00|15.42|15.25|15.43|15.26|15.45|15.28|15.42|15.25|48
1642754100000|2022-01-21 08:35:00|15.44|15.27|15.4|15.23|15.45|15.28|15.4|15.23|37
1642754400000|2022-01-21 08:40:00|15.39|15.22|15.4|15.23|15.41|15.24|15.39|15.22|34
1642754700000|2022-01-21 08:45:00|15.41|15.24|15.38|15.21|15.42|15.25|15.36|15.19|28
1642755000000|2022-01-21 08:50:00|15.39|15.22|15.4|15.23|15.4|15.23|15.37|15.2|44
1642755300000|2022-01-21 08:55:00|15.41|15.24|15.42|15.25|15.43|15.26|15.4|15.23|38
1642755600000|2022-01-21 09:00:00|15.43|15.26|15.39|15.22|15.43|15.26|15.39|15.22|35
1642755900000|2022-01-21 09:05:00|15.4|15.23|15.34|15.17|15.4|15.23|15.31|15.14|25
1642756200000|2022-01-21 09:10:00|15.33|15.16|15.33|15.16|15.37|15.2|15.33|15.16|29
1642756500000|2022-01-21 09:15:00|15.34|15.17|15.32|15.15|15.35|15.18|15.3|15.13|33
1642756800000|2022-01-21 09:20:00|15.33|15.16|15.36|15.19|15.37|15.2|15.33|15.16|34
1642757100000|2022-01-21 09:25:00|15.37|15.2|15.36|15.19|15.38|15.21|15.35|15.18|20
1642757400000|2022-01-21 09:30:00|15.37|15.2|15.4|15.23|15.4|15.23|15.36|15.19|50
1642757700000|2022-01-21 09:35:00|15.41|15.24|15.42|15.25|15.56|15.39|15.4|15.23|82
1642758000000|2022-01-21 09:40:00|15.43|15.26|15.47|15.3|15.48|15.31|15.42|15.25|47
1642758300000|2022-01-21 09:45:00|15.48|15.31|15.46|15.29|15.51|15.34|15.46|15.29|21
1642758600000|2022-01-21 09:50:00|15.47|15.3|15.48|15.31|15.5|15.33|15.47|15.3|26
1642758900000|2022-01-21 09:55:00|15.49|15.32|15.43|15.26|15.49|15.32|15.42|15.25|51
1642759200000|2022-01-21 10:00:00|15.42|15.25|15.46|15.29|15.47|15.3|15.42|15.25|43
1642759500000|2022-01-21 10:05:00|15.47|15.3|15.44|15.27|15.49|15.32|15.43|15.26|42
1642759800000|2022-01-21 10:10:00|15.45|15.28|15.48|15.31|15.53|15.36|15.45|15.28|70
1642760100000|2022-01-21 10:15:00|15.47|15.3|15.48|15.31|15.52|15.35|15.47|15.3|42
1642760400000|2022-01-21 10:20:00|15.47|15.3|15.51|15.34|15.51|15.34|15.47|15.3|21
1642760700000|2022-01-21 10:25:00|15.5|15.33|15.51|15.34|15.53|15.36|15.48|15.31|34
1642761000000|2022-01-21 10:30:00|15.5|15.33|15.51|15.34|15.52|15.35|15.5|15.33|38
1642761300000|2022-01-21 10:35:00|15.5|15.33|15.46|15.29|15.52|15.35|15.46|15.29|37
1642761600000|2022-01-21 10:40:00|15.47|15.3|15.47|15.3|15.49|15.32|15.45|15.28|23
1642761900000|2022-01-21 10:45:00|15.46|15.29|15.5|15.33|15.5|15.33|15.45|15.28|15
1642762200000|2022-01-21 10:50:00|15.51|15.34|15.46|15.29|15.52|15.35|15.46|15.29|32
1642762500000|2022-01-21 10:55:00|15.47|15.3|15.48|15.31|15.48|15.31|15.46|15.29|28
1642762800000|2022-01-21 11:00:00|15.47|15.3|15.5|15.33|15.51|15.34|15.45|15.28|38
1642763100000|2022-01-21 11:05:00|15.51|15.34|15.46|15.29|15.51|15.34|15.45|15.28|28
1642763400000|2022-01-21 11:10:00|15.47|15.3|15.45|15.28|15.48|15.31|15.45|15.28|33
1642763700000|2022-01-21 11:15:00|15.46|15.29|15.41|15.24|15.46|15.29|15.4|15.23|54
1642764000000|2022-01-21 11:20:00|15.4|15.23|15.4|15.23|15.41|15.24|15.37|15.2|65
1642764300000|2022-01-21 11:25:00|15.41|15.24|15.44|15.27|15.44|15.27|15.38|15.21|48
1642764600000|2022-01-21 11:30:00|15.43|15.26|15.4|15.23|15.46|15.29|15.39|15.22|38
1642764900000|2022-01-21 11:35:00|15.41|15.24|15.46|15.29|15.46|15.29|15.4|15.23|52
1642765200000|2022-01-21 11:40:00|15.47|15.3|15.47|15.3|15.48|15.31|15.44|15.27|41
1642765500000|2022-01-21 11:45:00|15.48|15.31|15.45|15.28|15.48|15.31|15.43|15.26|50
1642765800000|2022-01-21 11:50:00|15.44|15.27|15.41|15.24|15.46|15.29|15.39|15.22|34
1642766100000|2022-01-21 11:55:00|15.4|15.23|15.44|15.27|15.45|15.28|15.39|15.22|45
1642766400000|2022-01-21 12:00:00|15.45|15.28|15.4|15.23|15.47|15.3|15.4|15.23|34
1642766700000|2022-01-21 12:05:00|15.41|15.24|15.22|15.05|15.41|15.24|15.22|15.05|53
1642767000000|2022-01-21 12:10:00|15.21|15.04|15.2|15.03|15.22|15.05|15.16|14.99|76
1642767300000|2022-01-21 12:15:00|15.19|15.02|15.24|15.07|15.25|15.08|15.14|14.97|105
1642767600000|2022-01-21 12:20:00|15.23|15.06|15.24|15.07|15.26|15.09|15.22|15.05|96
1642767900000|2022-01-21 12:25:00|15.25|15.08|15.18|15.01|15.25|15.08|15.18|15.01|66
1642768200000|2022-01-21 12:30:00|15.17|15|15.06|14.89|15.18|15.01|15.06|14.89|72
1642768500000|2022-01-21 12:35:00|15.05|14.88|14.81|14.64|15.09|14.92|14.81|14.64|135
1642768800000|2022-01-21 12:40:00|14.82|14.65|14.97|14.8|14.97|14.8|14.82|14.65|127
1642769100000|2022-01-21 12:45:00|14.96|14.79|15.03|14.86|15.06|14.89|14.92|14.75|108
1642769400000|2022-01-21 12:50:00|15.04|14.87|14.98|14.81|15.1|14.93|14.98|14.81|89
1642769700000|2022-01-21 12:55:00|14.99|14.82|15.08|14.91|15.12|14.95|14.95|14.78|118
1642770000000|2022-01-21 13:00:00|15.09|14.92|15.19|15.02|15.24|15.07|15.09|14.92|113
1642770300000|2022-01-21 13:05:00|15.2|15.03|15.17|15|15.22|15.05|15.14|14.97|112
1642770600000|2022-01-21 13:10:00|15.16|14.99|15.18|15.01|15.19|15.02|15.14|14.97|113
1642770900000|2022-01-21 13:15:00|15.19|15.02|15.22|15.05|15.23|15.06|15.15|14.98|85
1642771200000|2022-01-21 13:20:00|15.23|15.06|15.2|15.03|15.27|15.1|15.19|15.02|119
1642771500000|2022-01-21 13:25:00|15.19|15.02|15.2|15.03|15.22|15.05|15.17|15|86
1642771800000|2022-01-21 13:30:00|15.21|15.04|15.15|14.98|15.22|15.05|15.15|14.98|67
1642772100000|2022-01-21 13:35:00|15.14|14.97|15.25|15.08|15.25|15.08|15.12|14.95|82
1642772400000|2022-01-21 13:40:00|15.24|15.07|15.33|15.16|15.34|15.17|15.24|15.07|73
1642772700000|2022-01-21 13:45:00|15.32|15.15|15.28|15.11|15.36|15.19|15.27|15.1|65
1642773000000|2022-01-21 13:50:00|15.29|15.12|15.26|15.09|15.31|15.14|15.26|15.09|80
1642773300000|2022-01-21 13:55:00|15.25|15.08|15.28|15.11|15.29|15.12|15.23|15.06|106
1642773600000|2022-01-21 14:00:00|15.27|15.1|15.26|15.09|15.32|15.15|15.25|15.08|58
1642773900000|2022-01-21 14:05:00|15.27|15.1|15.23|15.06|15.27|15.1|15.23|15.06|111
1642774200000|2022-01-21 14:10:00|15.24|15.07|15.23|15.06|15.24|15.07|15.21|15.04|56
1642774500000|2022-01-21 14:15:00|15.22|15.05|15.18|15.01|15.27|15.1|15.16|14.99|69
1642774800000|2022-01-21 14:20:00|15.17|15|15.25|15.08|15.25|15.08|15.17|15|66
1642775100000|2022-01-21 14:25:00|15.26|15.09|15.28|15.11|15.29|15.12|15.25|15.08|71
1642775400000|2022-01-21 14:30:00|15.27|15.1|15.41|15.24|15.41|15.24|15.24|15.07|85
1642775700000|2022-01-21 14:35:00|15.4|15.23|15.34|15.17|15.42|15.25|15.33|15.16|53
1642776000000|2022-01-21 14:40:00|15.33|15.16|15.21|15.04|15.34|15.17|15.21|15.04|89
1642776300000|2022-01-21 14:45:00|15.22|15.05|15.26|15.09|15.31|15.14|15.2|15.03|97
1642776600000|2022-01-21 14:50:00|15.25|15.08|15.2|15.03|15.29|15.12|15.19|15.02|98
1642776900000|2022-01-21 14:55:00|15.19|15.02|15.15|14.98|15.21|15.04|15.13|14.96|65
1642777200000|2022-01-21 15:00:00|15.16|14.99|15.15|14.98|15.2|15.03|15.11|14.94|117
1642777500000|2022-01-21 15:05:00|15.14|14.97|15.17|15|15.23|15.06|15.14|14.97|95
1642777800000|2022-01-21 15:10:00|15.16|14.99|15.08|14.91|15.16|14.99|15.06|14.89|85
1642778100000|2022-01-21 15:15:00|15.07|14.9|15.09|14.92|15.12|14.95|15.07|14.9|49
1642778400000|2022-01-21 15:20:00|15.08|14.91|15.07|14.9|15.08|14.91|15.03|14.86|64
1642778700000|2022-01-21 15:25:00|15.1|14.93|15.15|14.98|15.19|15.02|15.1|14.93|76
1642779000000|2022-01-21 15:30:00|15.16|14.99|15.37|15.2|15.4|15.23|15.16|14.99|70
1642779300000|2022-01-21 15:35:00|15.38|15.21|15.3|15.13|15.4|15.23|15.3|15.13|90
1642779600000|2022-01-21 15:40:00|15.29|15.12|15.35|15.18|15.35|15.18|15.27|15.1|56
1642779900000|2022-01-21 15:45:00|15.36|15.19|15.47|15.3|15.48|15.31|15.36|15.19|68
1642780200000|2022-01-21 15:50:00|15.46|15.29|15.43|15.26|15.48|15.31|15.39|15.22|40
1642780500000|2022-01-21 15:55:00|15.42|15.25|15.39|15.22|15.42|15.25|15.36|15.19|40
1642780800000|2022-01-21 16:00:00|15.4|15.23|15.32|15.15|15.4|15.23|15.32|15.15|51
1642781100000|2022-01-21 16:05:00|15.33|15.16|15.4|15.23|15.42|15.25|15.32|15.15|65
1642781400000|2022-01-21 16:10:00|15.39|15.22|15.32|15.15|15.4|15.23|15.31|15.14|70
1642781700000|2022-01-21 16:15:00|15.33|15.16|15.35|15.18|15.36|15.19|15.31|15.14|53
1642782000000|2022-01-21 16:20:00|15.34|15.17|15.42|15.25|15.43|15.26|15.33|15.16|73
1642782300000|2022-01-21 16:25:00|15.43|15.26|15.38|15.21|15.43|15.26|15.36|15.19|52
1642782600000|2022-01-21 16:30:00|15.39|15.22|15.37|15.2|15.39|15.22|15.33|15.16|59
1642782900000|2022-01-21 16:35:00|15.38|15.21|15.31|15.14|15.38|15.21|15.3|15.13|38
1642783200000|2022-01-21 16:40:00|15.32|15.15|15.28|15.11|15.32|15.15|15.27|15.1|39
1642783500000|2022-01-21 16:45:00|15.27|15.1|15.17|15|15.27|15.1|15.16|14.99|62
1642783800000|2022-01-21 16:50:00|15.18|15.01|15.2|15.03|15.24|15.07|15.18|15.01|46
1642784100000|2022-01-21 16:55:00|15.21|15.04|15.27|15.1|15.29|15.12|15.19|15.02|55
1642784400000|2022-01-21 17:00:00|15.26|15.09|15.27|15.1|15.32|15.15|15.26|15.09|60
1642784700000|2022-01-21 17:05:00|15.28|15.11|15.27|15.1|15.29|15.12|15.25|15.08|44
1642785000000|2022-01-21 17:10:00|15.26|15.09|15.24|15.07|15.27|15.1|15.2|15.03|82
1642785300000|2022-01-21 17:15:00|15.23|15.06|15.22|15.05|15.26|15.09|15.2|15.03|78
1642785600000|2022-01-21 17:20:00|15.21|15.04|15.29|15.12|15.29|15.12|15.21|15.04|63
1642785900000|2022-01-21 17:25:00|15.28|15.11|15.27|15.1|15.31|15.14|15.26|15.09|30
1642786200000|2022-01-21 17:30:00|15.26|15.09|15.27|15.1|15.3|15.13|15.25|15.08|36
1642786500000|2022-01-21 17:35:00|15.28|15.11|15.2|15.03|15.29|15.12|15.19|15.02|49
1642786800000|2022-01-21 17:40:00|15.21|15.04|15.22|15.05|15.25|15.08|15.2|15.03|28
1642787100000|2022-01-21 17:45:00|15.21|15.04|15.18|15.01|15.23|15.06|15.18|15.01|56
1642787400000|2022-01-21 17:50:00|15.17|15|15.2|15.03|15.22|15.05|15.17|15|28
1642787700000|2022-01-21 17:55:00|15.19|15.02|15.21|15.04|15.23|15.06|15.18|15.01|45
1642788000000|2022-01-21 18:00:00|15.22|15.05|15.21|15.04|15.26|15.09|15.21|15.04|26
1642788300000|2022-01-21 18:05:00|15.22|15.05|15.22|15.05|15.25|15.08|15.21|15.04|51
1642788600000|2022-01-21 18:10:00|15.23|15.06|15.27|15.1|15.27|15.1|15.22|15.05|51
1642788900000|2022-01-21 18:15:00|15.26|15.09|15.13|14.96|15.27|15.1|15.12|14.95|51
1642789200000|2022-01-21 18:20:00|15.14|14.97|15.09|14.92|15.14|14.97|15.07|14.9|32
1642789500000|2022-01-21 18:25:00|15.1|14.93|15.15|14.98|15.15|14.98|15.07|14.9|53
1642789800000|2022-01-21 18:30:00|15.14|14.97|15.25|15.08|15.26|15.09|15.06|14.89|86
1642790100000|2022-01-21 18:35:00|15.24|15.07|15.34|15.17|15.36|15.19|15.24|15.07|67
1642790400000|2022-01-21 18:40:00|15.35|15.18|15.3|15.13|15.36|15.19|15.29|15.12|54
1642790700000|2022-01-21 18:45:00|15.29|15.12|15.26|15.09|15.31|15.14|15.23|15.06|50
1642791000000|2022-01-21 18:50:00|15.27|15.1|15.32|15.15|15.34|15.17|15.26|15.09|50
1642791300000|2022-01-21 18:55:00|15.33|15.16|15.26|15.09|15.33|15.16|15.25|15.08|48
1642791600000|2022-01-21 19:00:00|15.27|15.1|15.3|15.13|15.3|15.13|15.25|15.08|44
1642791900000|2022-01-21 19:05:00|15.29|15.12|15.25|15.08|15.32|15.15|15.25|15.08|39
1642792200000|2022-01-21 19:10:00|15.26|15.09|15.25|15.08|15.28|15.11|15.22|15.05|57
1642792500000|2022-01-21 19:15:00|15.26|15.09|15.28|15.11|15.29|15.12|15.26|15.09|41
1642792800000|2022-01-21 19:20:00|15.27|15.1|15.26|15.09|15.29|15.12|15.23|15.06|28
1642793100000|2022-01-21 19:25:00|15.25|15.08|15.17|15|15.25|15.08|15.16|14.99|31
1642793400000|2022-01-21 19:30:00|15.16|14.99|15.15|14.98|15.17|15|15.14|14.97|50
1642793700000|2022-01-21 19:35:00|15.14|14.97|15.19|15.02|15.2|15.03|15.11|14.94|62
1642794000000|2022-01-21 19:40:00|15.2|15.03|15.18|15.01|15.24|15.07|15.17|15|43
1642794300000|2022-01-21 19:45:00|15.17|15|15.25|15.08|15.26|15.09|15.17|15|45
1642794600000|2022-01-21 19:50:00|15.26|15.09|15.15|14.98|15.26|15.09|15.14|14.97|70
1642794900000|2022-01-21 19:55:00|15.14|14.97|15.06|14.89|15.14|14.97|15.05|14.88|53
1642795200000|2022-01-21 20:00:00|15.05|14.88|15.07|14.9|15.13|14.96|15.05|14.88|52
1642795500000|2022-01-21 20:05:00|15.08|14.91|14.99|14.82|15.1|14.93|14.97|14.8|67
1642795800000|2022-01-21 20:10:00|14.98|14.81|14.8|14.63|15.01|14.84|14.76|14.59|89
1642796100000|2022-01-21 20:15:00|14.81|14.64|15.04|14.87|15.07|14.9|14.8|14.63|127
1642796400000|2022-01-21 20:20:00|15.03|14.86|15.01|14.84|15.03|14.86|14.94|14.77|97
1642796700000|2022-01-21 20:25:00|15|14.83|14.92|14.75|15.01|14.84|14.91|14.74|51
1642797000000|2022-01-21 20:30:00|14.93|14.76|15.03|14.86|15.07|14.9|14.93|14.76|85
1642797300000|2022-01-21 20:35:00|15.04|14.87|15.09|14.92|15.09|14.92|15|14.83|78
1642797600000|2022-01-21 20:40:00|15.08|14.91|15.09|14.92|15.16|14.99|15.08|14.91|92
1642797900000|2022-01-21 20:45:00|15.08|14.91|15.05|14.88|15.1|14.93|15.03|14.86|64
1642798200000|2022-01-21 20:50:00|15.04|14.87|14.96|14.79|15.04|14.87|14.95|14.78|83
1642798500000|2022-01-21 20:55:00|14.95|14.78|15.11|14.94|15.14|14.97|14.95|14.78|84
1642798800000|2022-01-21 21:00:00|15.12|14.95|15.14|14.97|15.23|15.06|15.09|14.92|93
1642799100000|2022-01-21 21:05:00|15.15|14.98|15.23|15.06|15.25|15.08|15.14|14.97|71
1642799400000|2022-01-21 21:10:00|15.24|15.07|15.17|15|15.24|15.07|15.15|14.98|69
1642799700000|2022-01-21 21:15:00|15.16|14.99|15.08|14.91|15.21|15.04|15.07|14.9|41
1642800000000|2022-01-21 21:20:00|15.09|14.92|15.02|14.85|15.09|14.92|15.02|14.85|24
1642800300000|2022-01-21 21:25:00|15.03|14.86|15.01|14.84|15.05|14.88|14.99|14.82|54
1642800600000|2022-01-21 21:30:00|15|14.83|14.72|14.55|15.04|14.87|14.7|14.53|154
1642800900000|2022-01-21 21:35:00|14.73|14.56|14.62|14.45|14.82|14.65|14.61|14.44|174
1642801200000|2022-01-21 21:40:00|14.63|14.46|14.58|14.41|14.68|14.51|14.58|14.41|165
1642801500000|2022-01-21 21:45:00|14.57|14.4|14.37|14.2|14.57|14.4|14.19|14.02|261
1642801800000|2022-01-21 21:50:00|14.36|14.19|14.43|14.26|14.51|14.34|14.13|13.96|283
1642802100000|2022-01-21 21:55:00|14.42|14.25|14.48|14.31|14.55|14.38|14.38|14.21|183
1642838400000|2022-01-22 08:00:00|13.15|12.98|13.33|13.16|13.33|13.16|13.15|12.98|110
1642838700000|2022-01-22 08:05:00|13.32|13.15|13.39|13.22|13.4|13.23|13.3|13.13|112
1642839000000|2022-01-22 08:10:00|13.38|13.21|13.35|13.18|13.44|13.27|13.33|13.16|93
1642839300000|2022-01-22 08:15:00|13.36|13.19|13.26|13.09|13.42|13.25|13.25|13.08|102
1642839600000|2022-01-22 08:20:00|13.27|13.1|13.27|13.1|13.33|13.16|13.24|13.07|83
1642839900000|2022-01-22 08:25:00|13.28|13.11|13.41|13.24|13.42|13.25|13.27|13.1|96
1642840200000|2022-01-22 08:30:00|13.4|13.23|13.42|13.25|13.49|13.32|13.4|13.23|105
1642840500000|2022-01-22 08:35:00|13.41|13.24|13.38|13.21|13.45|13.28|13.36|13.19|58
1642840800000|2022-01-22 08:40:00|13.37|13.2|13.34|13.17|13.41|13.24|13.31|13.14|54
1642841100000|2022-01-22 08:45:00|13.33|13.16|13.35|13.18|13.37|13.2|13.29|13.12|82
1642841400000|2022-01-22 08:50:00|13.36|13.19|13.28|13.11|13.38|13.21|13.28|13.11|46
1642841700000|2022-01-22 08:55:00|13.27|13.1|13.27|13.1|13.33|13.16|13.26|13.09|83
1642842000000|2022-01-22 09:00:00|13.28|13.11|13.36|13.19|13.36|13.19|13.26|13.09|79
1642842300000|2022-01-22 09:05:00|13.37|13.2|13.21|13.04|13.37|13.2|13.21|13.04|79
1642842600000|2022-01-22 09:10:00|13.2|13.03|13.19|13.02|13.23|13.06|13.12|12.95|77
1642842900000|2022-01-22 09:15:00|13.2|13.03|13.2|13.03|13.26|13.09|13.17|13|78
1642843200000|2022-01-22 09:20:00|13.21|13.04|13.16|12.99|13.23|13.06|13.14|12.97|75
1642843500000|2022-01-22 09:25:00|13.17|13|13.14|12.97|13.22|13.05|13.14|12.97|67
1642843800000|2022-01-22 09:30:00|13.15|12.98|13.01|12.84|13.17|13|13.01|12.84|97
1642844100000|2022-01-22 09:35:00|13.02|12.85|12.92|12.75|13.04|12.87|12.92|12.75|83
1642844400000|2022-01-22 09:40:00|12.91|12.74|12.92|12.75|13|12.83|12.81|12.64|115
1642844700000|2022-01-22 09:45:00|12.91|12.74|12.68|12.51|12.98|12.81|12.65|12.48|175
1642845000000|2022-01-22 09:50:00|12.69|12.52|12.72|12.55|12.88|12.71|12.69|12.52|145
1642845300000|2022-01-22 09:55:00|12.71|12.54|12.71|12.54|12.79|12.62|12.66|12.49|141
1642845600000|2022-01-22 10:00:00|12.72|12.55|12.56|12.39|12.8|12.63|12.52|12.35|173
1642845900000|2022-01-22 10:05:00|12.57|12.4|12.22|12.05|12.57|12.4|12.2|12.03|227
1642846200000|2022-01-22 10:10:00|12.21|12.04|12.38|12.21|12.42|12.25|12.1|11.93|199
1642846500000|2022-01-22 10:15:00|12.37|12.2|12.28|12.11|12.38|12.21|12.17|12|157
1642846800000|2022-01-22 10:20:00|12.29|12.12|12.57|12.4|12.57|12.4|12.28|12.11|167
1642847100000|2022-01-22 10:25:00|12.58|12.41|12.69|12.52|12.74|12.57|12.54|12.37|132
1642847400000|2022-01-22 10:30:00|12.7|12.53|13.1|12.93|13.11|12.94|12.66|12.49|201
1642847700000|2022-01-22 10:35:00|13.11|12.94|13|12.83|13.11|12.94|12.95|12.78|181
1642848000000|2022-01-22 10:40:00|12.99|12.82|12.99|12.82|13.01|12.84|12.95|12.78|99
1642848300000|2022-01-22 10:45:00|12.98|12.81|12.88|12.71|12.99|12.82|12.87|12.7|93
1642848600000|2022-01-22 10:50:00|12.87|12.7|12.9|12.73|12.92|12.75|12.77|12.6|114
1642848900000|2022-01-22 10:55:00|12.89|12.72|12.98|12.81|12.99|12.82|12.86|12.69|96
1642849200000|2022-01-22 11:00:00|12.99|12.82|13.08|12.91|13.08|12.91|12.92|12.75|84
1642849500000|2022-01-22 11:05:00|13.07|12.9|12.95|12.78|13.08|12.91|12.95|12.78|85
1642849800000|2022-01-22 11:10:00|12.96|12.79|12.86|12.69|12.97|12.8|12.86|12.69|63
1642850100000|2022-01-22 11:15:00|12.87|12.7|12.89|12.72|12.93|12.76|12.87|12.7|77
1642850400000|2022-01-22 11:20:00|12.9|12.73|12.97|12.8|12.97|12.8|12.89|12.72|42
1642850700000|2022-01-22 11:25:00|12.96|12.79|12.99|12.82|12.99|12.82|12.92|12.75|36
1642851000000|2022-01-22 11:30:00|12.98|12.81|12.91|12.74|13.02|12.85|12.91|12.74|56
1642851300000|2022-01-22 11:35:00|12.9|12.73|12.91|12.74|12.93|12.76|12.86|12.69|52
1642851600000|2022-01-22 11:40:00|12.9|12.73|12.76|12.59|12.91|12.74|12.73|12.56|61
1642851900000|2022-01-22 11:45:00|12.77|12.6|12.7|12.53|12.77|12.6|12.66|12.49|70
1642852200000|2022-01-22 11:50:00|12.69|12.52|12.8|12.63|12.83|12.66|12.66|12.49|86
1642852500000|2022-01-22 11:55:00|12.79|12.62|12.92|12.75|12.94|12.77|12.78|12.61|96
1642852800000|2022-01-22 12:00:00|12.93|12.76|12.97|12.8|12.98|12.81|12.89|12.72|76
1642853100000|2022-01-22 12:05:00|12.98|12.81|12.88|12.71|12.98|12.81|12.88|12.71|73
1642853400000|2022-01-22 12:10:00|12.89|12.72|12.99|12.82|13|12.83|12.88|12.71|81
1642853700000|2022-01-22 12:15:00|12.98|12.81|13.13|12.96|13.14|12.97|12.98|12.81|93
1642854000000|2022-01-22 12:20:00|13.12|12.95|13.1|12.93|13.15|12.98|13.1|12.93|64
1642854300000|2022-01-22 12:25:00|13.11|12.94|13.05|12.88|13.12|12.95|13.03|12.86|63
1642854600000|2022-01-22 12:30:00|13.06|12.89|13.15|12.98|13.15|12.98|13.04|12.87|64
1642854900000|2022-01-22 12:35:00|13.16|12.99|13.18|13.01|13.2|13.03|13.13|12.96|56
1642855200000|2022-01-22 12:40:00|13.19|13.02|13.17|13|13.19|13.02|13.15|12.98|37
1642855500000|2022-01-22 12:45:00|13.18|13.01|13.3|13.13|13.35|13.18|13.18|13.01|75
1642855800000|2022-01-22 12:50:00|13.31|13.14|13.45|13.28|13.46|13.29|13.3|13.13|64
1642856100000|2022-01-22 12:55:00|13.44|13.27|13.35|13.18|13.44|13.27|13.31|13.14|94
1642856400000|2022-01-22 13:00:00|13.34|13.17|13.29|13.12|13.34|13.17|13.26|13.09|66
1642856700000|2022-01-22 13:05:00|13.28|13.11|13.3|13.13|13.33|13.16|13.26|13.09|33
1642857000000|2022-01-22 13:10:00|13.29|13.12|13.45|13.28|13.45|13.28|13.29|13.12|99
1642857300000|2022-01-22 13:15:00|13.44|13.27|13.6|13.43|13.66|13.49|13.44|13.27|115
1642857600000|2022-01-22 13:20:00|13.59|13.42|13.54|13.37|13.6|13.43|13.51|13.34|92
1642857900000|2022-01-22 13:25:00|13.55|13.38|13.46|13.29|13.56|13.39|13.44|13.27|82
1642858200000|2022-01-22 13:30:00|13.45|13.28|13.45|13.28|13.48|13.31|13.41|13.24|73
1642858500000|2022-01-22 13:35:00|13.44|13.27|13.42|13.25|13.44|13.27|13.37|13.2|57
1642858800000|2022-01-22 13:40:00|13.41|13.24|13.38|13.21|13.41|13.24|13.36|13.19|38
1642859100000|2022-01-22 13:45:00|13.37|13.2|13.39|13.22|13.41|13.24|13.31|13.14|89
1642859400000|2022-01-22 13:50:00|13.4|13.23|13.33|13.16|13.42|13.25|13.29|13.12|62
1642859700000|2022-01-22 13:55:00|13.32|13.15|13.33|13.16|13.35|13.18|13.3|13.13|46
1642860000000|2022-01-22 14:00:00|13.34|13.17|13.27|13.1|13.34|13.17|13.25|13.08|54
1642860300000|2022-01-22 14:05:00|13.26|13.09|13.27|13.1|13.28|13.11|13.25|13.08|40
1642860600000|2022-01-22 14:10:00|13.26|13.09|13.22|13.05|13.32|13.15|13.22|13.05|52
1642860900000|2022-01-22 14:15:00|13.23|13.06|13.25|13.08|13.26|13.09|13.23|13.06|31
1642861200000|2022-01-22 14:20:00|13.26|13.09|13.28|13.11|13.32|13.15|13.26|13.09|51
1642861500000|2022-01-22 14:25:00|13.27|13.1|13.24|13.07|13.3|13.13|13.23|13.06|36
1642861800000|2022-01-22 14:30:00|13.23|13.06|13.23|13.06|13.25|13.08|13.19|13.02|65
1642862100000|2022-01-22 14:35:00|13.22|13.05|13.26|13.09|13.29|13.12|13.21|13.04|52
1642862400000|2022-01-22 14:40:00|13.27|13.1|13.21|13.04|13.29|13.12|13.2|13.03|43
1642862700000|2022-01-22 14:45:00|13.22|13.05|13.19|13.02|13.28|13.11|13.19|13.02|45
1642863000000|2022-01-22 14:50:00|13.18|13.01|13.12|12.95|13.18|13.01|13.12|12.95|52
1642863300000|2022-01-22 14:55:00|13.11|12.94|13.03|12.86|13.12|12.95|13.02|12.85|103
1642863600000|2022-01-22 15:00:00|13.04|12.87|13.09|12.92|13.12|12.95|13.03|12.86|95
1642863900000|2022-01-22 15:05:00|13.1|12.93|12.96|12.79|13.12|12.95|12.94|12.77|72
1642864200000|2022-01-22 15:10:00|12.97|12.8|12.94|12.77|13.03|12.86|12.94|12.77|67
1642864500000|2022-01-22 15:15:00|12.95|12.78|12.87|12.7|13.01|12.84|12.86|12.69|75
1642864800000|2022-01-22 15:20:00|12.86|12.69|12.86|12.69|12.89|12.72|12.83|12.66|66
1642865100000|2022-01-22 15:25:00|12.87|12.7|12.82|12.65|12.91|12.74|12.82|12.65|87
1642865400000|2022-01-22 15:30:00|12.83|12.66|12.84|12.67|12.84|12.67|12.76|12.59|71
1642865700000|2022-01-22 15:35:00|12.85|12.68|12.79|12.62|12.92|12.75|12.79|12.62|97
1642866000000|2022-01-22 15:40:00|12.78|12.61|12.82|12.65|12.83|12.66|12.76|12.59|87
1642866300000|2022-01-22 15:45:00|12.81|12.64|12.75|12.58|12.83|12.66|12.74|12.57|73
1642866600000|2022-01-22 15:50:00|12.76|12.59|12.76|12.59|12.8|12.63|12.74|12.57|71
1642866900000|2022-01-22 15:55:00|12.75|12.58|12.76|12.59|12.8|12.63|12.74|12.57|68
1642867200000|2022-01-22 16:00:00|12.77|12.6|12.62|12.45|12.79|12.62|12.62|12.45|102
1642867500000|2022-01-22 16:05:00|12.61|12.44|12.95|12.78|12.95|12.78|12.61|12.44|136
1642867800000|2022-01-22 16:10:00|12.94|12.77|13.13|12.96|13.19|13.02|12.92|12.75|135
1642868100000|2022-01-22 16:15:00|13.12|12.95|13.1|12.93|13.21|13.04|13.06|12.89|100
1642868400000|2022-01-22 16:20:00|13.11|12.94|13.15|12.98|13.17|13|13.08|12.91|78
1642868700000|2022-01-22 16:25:00|13.16|12.99|13.13|12.96|13.24|13.07|13.13|12.96|133
1642869000000|2022-01-22 16:30:00|13.14|12.97|13.16|12.99|13.22|13.05|13.14|12.97|101
1642869300000|2022-01-22 16:35:00|13.17|13|13.12|12.95|13.18|13.01|13.11|12.94|76
1642869600000|2022-01-22 16:40:00|13.13|12.96|13.13|12.96|13.14|12.97|13.08|12.91|101
1642869900000|2022-01-22 16:45:00|13.12|12.95|13.07|12.9|13.15|12.98|13.05|12.88|102
1642870200000|2022-01-22 16:50:00|13.06|12.89|13|12.83|13.07|12.9|12.96|12.79|101
1642870500000|2022-01-22 16:55:00|12.99|12.82|13.06|12.89|13.06|12.89|12.99|12.82|76
1642870800000|2022-01-22 17:00:00|13.05|12.88|13.1|12.93|13.13|12.96|13.04|12.87|100
1642871100000|2022-01-22 17:05:00|13.09|12.92|13.05|12.88|13.11|12.94|13.02|12.85|65
1642871400000|2022-01-22 17:10:00|13.04|12.87|12.92|12.75|13.05|12.88|12.86|12.69|101
1642871700000|2022-01-22 17:15:00|12.91|12.74|12.94|12.77|12.97|12.8|12.9|12.73|74
1642872000000|2022-01-22 17:20:00|12.93|12.76|12.88|12.71|12.94|12.77|12.86|12.69|64
1642872300000|2022-01-22 17:25:00|12.89|12.72|12.8|12.63|12.94|12.77|12.79|12.62|95
1642872600000|2022-01-22 17:30:00|12.81|12.64|12.79|12.62|12.9|12.73|12.79|12.62|94
1642872900000|2022-01-22 17:35:00|12.78|12.61|12.81|12.64|12.86|12.69|12.77|12.6|91
1642873200000|2022-01-22 17:40:00|12.8|12.63|12.83|12.66|12.85|12.68|12.77|12.6|94
1642873500000|2022-01-22 17:45:00|12.84|12.67|12.84|12.67|12.89|12.72|12.84|12.67|83
1642873800000|2022-01-22 17:50:00|12.85|12.68|12.74|12.57|12.86|12.69|12.71|12.54|86
1642874100000|2022-01-22 17:55:00|12.75|12.58|12.79|12.62|12.81|12.64|12.72|12.55|99
1642874400000|2022-01-22 18:00:00|12.8|12.63|12.75|12.58|12.81|12.64|12.65|12.48|100
1642874700000|2022-01-22 18:05:00|12.76|12.59|12.75|12.58|12.79|12.62|12.67|12.5|104
1642875000000|2022-01-22 18:10:00|12.76|12.59|12.76|12.59|12.77|12.6|12.71|12.54|97
1642875300000|2022-01-22 18:15:00|12.75|12.58|12.89|12.72|12.92|12.75|12.75|12.58|115
1642875600000|2022-01-22 18:20:00|12.88|12.71|12.89|12.72|12.9|12.73|12.85|12.68|117
1642875900000|2022-01-22 18:25:00|12.88|12.71|12.79|12.62|12.91|12.74|12.76|12.59|97
1642876200000|2022-01-22 18:30:00|12.78|12.61|12.72|12.55|12.78|12.61|12.7|12.53|100
1642876500000|2022-01-22 18:35:00|12.73|12.56|12.69|12.52|12.76|12.59|12.69|12.52|81
1642876800000|2022-01-22 18:40:00|12.7|12.53|12.75|12.58|12.75|12.58|12.68|12.51|68
1642877100000|2022-01-22 18:45:00|12.76|12.59|12.87|12.7|12.92|12.75|12.76|12.59|112
1642877400000|2022-01-22 18:50:00|12.86|12.69|12.87|12.7|12.88|12.71|12.82|12.65|88
1642877700000|2022-01-22 18:55:00|12.86|12.69|12.74|12.57|12.88|12.71|12.73|12.56|112
1642878000000|2022-01-22 19:00:00|12.75|12.58|12.96|12.79|12.96|12.79|12.74|12.57|107
1642878300000|2022-01-22 19:05:00|12.95|12.78|12.89|12.72|12.98|12.81|12.89|12.72|91
1642878600000|2022-01-22 19:10:00|12.88|12.71|12.92|12.75|12.93|12.76|12.82|12.65|84
1642878900000|2022-01-22 19:15:00|12.93|12.76|12.8|12.63|12.97|12.8|12.8|12.63|93
1642879200000|2022-01-22 19:20:00|12.81|12.64|12.71|12.54|12.82|12.65|12.7|12.53|105
1642879500000|2022-01-22 19:25:00|12.7|12.53|12.75|12.58|12.79|12.62|12.7|12.53|96
1642879800000|2022-01-22 19:30:00|12.76|12.59|12.85|12.68|12.86|12.69|12.76|12.59|62
1642880100000|2022-01-22 19:35:00|12.86|12.69|12.85|12.68|12.9|12.73|12.82|12.65|88
1642880400000|2022-01-22 19:40:00|12.86|12.69|12.86|12.69|12.89|12.72|12.79|12.62|97
1642880700000|2022-01-22 19:45:00|12.87|12.7|13.08|12.91|13.14|12.97|12.85|12.68|134
1642881000000|2022-01-22 19:50:00|13.11|12.94|12.97|12.8|13.11|12.94|12.96|12.79|126
1642881300000|2022-01-22 19:55:00|12.98|12.81|12.91|12.74|12.99|12.82|12.88|12.71|89
1642881600000|2022-01-22 20:00:00|12.92|12.75|12.84|12.67|12.93|12.76|12.84|12.67|74
1642881900000|2022-01-22 20:05:00|12.85|12.68|13.09|12.92|13.1|12.93|12.85|12.68|123
1642882200000|2022-01-22 20:10:00|13.08|12.91|13.43|13.26|13.43|13.26|13.07|12.9|169
1642882500000|2022-01-22 20:15:00|13.42|13.25|13.5|13.33|13.54|13.37|13.37|13.2|166
1642882800000|2022-01-22 20:20:00|13.49|13.32|13.3|13.13|13.53|13.36|13.29|13.12|108
1642883100000|2022-01-22 20:25:00|13.31|13.14|13.25|13.08|13.35|13.18|13.25|13.08|138
1642883400000|2022-01-22 20:30:00|13.26|13.09|13.31|13.14|13.35|13.18|13.25|13.08|129
1642883700000|2022-01-22 20:35:00|13.3|13.13|13.28|13.11|13.35|13.18|13.26|13.09|101
1642884000000|2022-01-22 20:40:00|13.29|13.12|13.16|12.99|13.31|13.14|13.16|12.99|74
1642884300000|2022-01-22 20:45:00|13.17|13|13.22|13.05|13.24|13.07|13.09|12.92|126
1642884600000|2022-01-22 20:50:00|13.23|13.06|13.28|13.11|13.29|13.12|13.22|13.05|82
1642884900000|2022-01-22 20:55:00|13.27|13.1|13.37|13.2|13.39|13.22|13.23|13.06|119
1642885200000|2022-01-22 21:00:00|13.36|13.19|13.32|13.15|13.38|13.21|13.31|13.14|92
1642885500000|2022-01-22 21:05:00|13.33|13.16|13.29|13.12|13.33|13.16|13.28|13.11|87
1642885800000|2022-01-22 21:10:00|13.28|13.11|13.27|13.1|13.31|13.14|13.23|13.06|78
1642886100000|2022-01-22 21:15:00|13.26|13.09|13.37|13.2|13.39|13.22|13.26|13.09|99
1642886400000|2022-01-22 21:20:00|13.36|13.19|13.37|13.2|13.41|13.24|13.34|13.17|54
1642886700000|2022-01-22 21:25:00|13.36|13.19|13.34|13.17|13.38|13.21|13.32|13.15|65
1642887000000|2022-01-22 21:30:00|13.33|13.16|13.42|13.25|13.43|13.26|13.3|13.13|79
1642887300000|2022-01-22 21:35:00|13.43|13.26|13.45|13.28|13.45|13.28|13.36|13.19|68
1642887600000|2022-01-22 21:40:00|13.44|13.27|13.43|13.26|13.47|13.3|13.41|13.24|61
1642887900000|2022-01-22 21:45:00|13.44|13.27|13.39|13.22|13.44|13.27|13.37|13.2|56
1642888200000|2022-01-22 21:50:00|13.38|13.21|13.42|13.25|13.42|13.25|13.37|13.2|44
1642888500000|2022-01-22 21:55:00|13.41|13.24|13.44|13.27|13.55|13.38|13.39|13.22|104
1642888800000|2022-01-22 22:00:00|13.45|13.28|13.38|13.21|13.45|13.28|13.38|13.21|72
1642889100000|2022-01-22 22:05:00|13.39|13.22|13.32|13.15|13.41|13.24|13.32|13.15|67
1642889400000|2022-01-22 22:10:00|13.31|13.14|13.34|13.17|13.35|13.18|13.3|13.13|58
1642889700000|2022-01-22 22:15:00|13.33|13.16|13.28|13.11|13.33|13.16|13.27|13.1|32
1642890000000|2022-01-22 22:20:00|13.29|13.12|13.32|13.15|13.33|13.16|13.28|13.11|36
1642890300000|2022-01-22 22:25:00|13.31|13.14|13.25|13.08|13.32|13.15|13.25|13.08|25
1642890600000|2022-01-22 22:30:00|13.26|13.09|13.27|13.1|13.28|13.11|13.26|13.09|12
1642890900000|2022-01-22 22:35:00|13.26|13.09|13.2|13.03|13.27|13.1|13.2|13.03|47
1642891200000|2022-01-22 22:40:00|13.21|13.04|13.22|13.05|13.22|13.05|13.21|13.04|20
1642891500000|2022-01-22 22:45:00|13.21|13.04|13.12|12.95|13.21|13.04|13.12|12.95|16
1642891800000|2022-01-22 22:50:00|13.11|12.94|13.17|13|13.18|13.01|13.11|12.94|25
1642892100000|2022-01-22 22:55:00|13.16|12.99|13.17|13|13.19|13.02|13.16|12.99|44
1642892400000|2022-01-22 23:00:00|13.16|12.99|13.17|13|13.17|13|13.14|12.97|26
1642892700000|2022-01-22 23:05:00|13.16|12.99|13.15|12.98|13.16|12.99|13.13|12.96|44
1642893000000|2022-01-22 23:10:00|13.14|12.97|13.24|13.07|13.24|13.07|13.14|12.97|54
1642893300000|2022-01-22 23:15:00|13.25|13.08|13.24|13.07|13.26|13.09|13.22|13.05|36
1642893600000|2022-01-22 23:20:00|13.23|13.06|13.27|13.1|13.32|13.15|13.23|13.06|39
1642893900000|2022-01-22 23:25:00|13.28|13.11|13.35|13.18|13.35|13.18|13.28|13.11|34
1642894200000|2022-01-22 23:30:00|13.34|13.17|13.34|13.17|13.37|13.2|13.34|13.17|41
1642894500000|2022-01-22 23:35:00|13.33|13.16|13.33|13.16|13.34|13.17|13.3|13.13|43
1642894800000|2022-01-22 23:40:00|13.34|13.17|13.3|13.13|13.37|13.2|13.29|13.12|38
1642895100000|2022-01-22 23:45:00|13.29|13.12|13.38|13.21|13.39|13.22|13.28|13.11|52
1642895400000|2022-01-22 23:50:00|13.37|13.2|13.35|13.18|13.37|13.2|13.33|13.16|55
1642895700000|2022-01-22 23:55:00|13.36|13.19|13.41|13.24|13.42|13.25|13.35|13.18|60
1642896000000|2022-01-23 00:00:00|13.42|13.25|13.34|13.17|13.43|13.26|13.34|13.17|56
1642896300000|2022-01-23 00:05:00|13.33|13.16|13.44|13.27|13.44|13.27|13.3|13.13|98
1642896600000|2022-01-23 00:10:00|13.45|13.28|13.42|13.25|13.51|13.34|13.41|13.24|74
1642896900000|2022-01-23 00:15:00|13.41|13.24|13.39|13.22|13.42|13.25|13.37|13.2|71
1642897200000|2022-01-23 00:20:00|13.4|13.23|13.58|13.41|13.58|13.41|13.4|13.23|94
1642897500000|2022-01-23 00:25:00|13.57|13.4|13.58|13.41|13.64|13.47|13.57|13.4|104
1642897800000|2022-01-23 00:30:00|13.57|13.4|13.57|13.4|13.64|13.47|13.56|13.39|92
1642898100000|2022-01-23 00:35:00|13.58|13.41|13.65|13.48|13.65|13.48|13.54|13.37|82
1642898400000|2022-01-23 00:40:00|13.64|13.47|13.63|13.46|13.65|13.48|13.62|13.45|56
1642898700000|2022-01-23 00:45:00|13.62|13.45|13.69|13.52|13.7|13.53|13.62|13.45|52
1642899000000|2022-01-23 00:50:00|13.7|13.53|13.82|13.65|13.85|13.68|13.67|13.5|125
1642899300000|2022-01-23 00:55:00|13.81|13.64|13.94|13.77|13.97|13.8|13.81|13.64|107
1642899600000|2022-01-23 01:00:00|13.93|13.76|13.8|13.63|13.93|13.76|13.77|13.6|81
1642899900000|2022-01-23 01:05:00|13.81|13.64|13.83|13.66|13.83|13.66|13.76|13.59|53
1642900200000|2022-01-23 01:10:00|13.84|13.67|13.81|13.64|13.88|13.71|13.8|13.63|72
1642900500000|2022-01-23 01:15:00|13.82|13.65|14|13.83|14|13.83|13.78|13.61|118
1642900800000|2022-01-23 01:20:00|14.01|13.84|14.1|13.93|14.2|14.03|14.01|13.84|142
1642901100000|2022-01-23 01:25:00|14.09|13.92|14.03|13.86|14.09|13.92|14.01|13.84|80
1642901400000|2022-01-23 01:30:00|14.04|13.87|14.04|13.87|14.12|13.95|14.03|13.86|82
1642901700000|2022-01-23 01:35:00|14.05|13.88|14.01|13.84|14.05|13.88|13.97|13.8|53
1642902000000|2022-01-23 01:40:00|14.02|13.85|13.98|13.81|14.04|13.87|13.97|13.8|49
1642902300000|2022-01-23 01:45:00|13.99|13.82|13.94|13.77|14|13.83|13.94|13.77|46
1642902600000|2022-01-23 01:50:00|13.95|13.78|13.91|13.74|13.95|13.78|13.89|13.72|41
1642902900000|2022-01-23 01:55:00|13.92|13.75|13.89|13.72|13.94|13.77|13.89|13.72|60
1642903200000|2022-01-23 02:00:00|13.88|13.71|13.88|13.71|13.89|13.72|13.84|13.67|35
1642903500000|2022-01-23 02:05:00|13.87|13.7|13.83|13.66|13.87|13.7|13.79|13.62|69
1642903800000|2022-01-23 02:10:00|13.82|13.65|13.75|13.58|13.82|13.65|13.74|13.57|44
1642904100000|2022-01-23 02:15:00|13.76|13.59|13.73|13.56|13.78|13.61|13.72|13.55|49
1642904400000|2022-01-23 02:20:00|13.74|13.57|13.73|13.56|13.75|13.58|13.69|13.52|36
1642904700000|2022-01-23 02:25:00|13.72|13.55|13.72|13.55|13.74|13.57|13.7|13.53|49
1642905000000|2022-01-23 02:30:00|13.73|13.56|13.71|13.54|13.76|13.59|13.7|13.53|71
1642905300000|2022-01-23 02:35:00|13.72|13.55|13.73|13.56|13.75|13.58|13.7|13.53|60
1642905600000|2022-01-23 02:40:00|13.72|13.55|13.61|13.44|13.72|13.55|13.6|13.43|49
1642905900000|2022-01-23 02:45:00|13.62|13.45|13.6|13.43|13.64|13.47|13.59|13.42|39
1642906200000|2022-01-23 02:50:00|13.59|13.42|13.6|13.43|13.64|13.47|13.59|13.42|82
1642906500000|2022-01-23 02:55:00|13.61|13.44|13.56|13.39|13.61|13.44|13.55|13.38|54
1642906800000|2022-01-23 03:00:00|13.57|13.4|13.6|13.43|13.63|13.46|13.56|13.39|60
1642907100000|2022-01-23 03:05:00|13.61|13.44|13.61|13.44|13.61|13.44|13.59|13.42|21
1642907400000|2022-01-23 03:10:00|13.6|13.43|13.55|13.38|13.61|13.44|13.54|13.37|32
1642907700000|2022-01-23 03:15:00|13.56|13.39|13.59|13.42|13.6|13.43|13.55|13.38|30
1642908000000|2022-01-23 03:20:00|13.58|13.41|13.54|13.37|13.58|13.41|13.54|13.37|29
1642908300000|2022-01-23 03:25:00|13.55|13.38|13.6|13.43|13.6|13.43|13.55|13.38|22
1642908600000|2022-01-23 03:30:00|13.59|13.42|13.65|13.48|13.65|13.48|13.58|13.41|51
1642908900000|2022-01-23 03:35:00|13.66|13.49|13.75|13.58|13.76|13.59|13.65|13.48|64
1642909200000|2022-01-23 03:40:00|13.74|13.57|13.73|13.56|13.77|13.6|13.7|13.53|68
1642909500000|2022-01-23 03:45:00|13.74|13.57|13.72|13.55|13.75|13.58|13.69|13.52|51
1642909800000|2022-01-23 03:50:00|13.73|13.56|13.75|13.58|13.76|13.59|13.71|13.54|47
1642910100000|2022-01-23 03:55:00|13.76|13.59|13.76|13.59|13.79|13.62|13.75|13.58|37
1642910400000|2022-01-23 04:00:00|13.77|13.6|13.76|13.59|13.77|13.6|13.7|13.53|38
1642910700000|2022-01-23 04:05:00|13.77|13.6|13.79|13.62|13.8|13.63|13.71|13.54|55
1642911000000|2022-01-23 04:10:00|13.8|13.63|13.85|13.68|13.87|13.7|13.79|13.62|67
1642911300000|2022-01-23 04:15:00|13.86|13.69|13.85|13.68|13.89|13.72|13.83|13.66|66
1642911600000|2022-01-23 04:20:00|13.84|13.67|13.86|13.69|13.88|13.71|13.82|13.65|45
1642911900000|2022-01-23 04:25:00|13.87|13.7|13.85|13.68|13.88|13.71|13.84|13.67|81
1642912200000|2022-01-23 04:30:00|13.86|13.69|13.88|13.71|13.88|13.71|13.84|13.67|57
1642912500000|2022-01-23 04:35:00|13.89|13.72|13.82|13.65|13.9|13.73|13.81|13.64|44
1642912800000|2022-01-23 04:40:00|13.83|13.66|13.79|13.62|13.83|13.66|13.77|13.6|39
1642913100000|2022-01-23 04:45:00|13.78|13.61|13.78|13.61|13.78|13.61|13.75|13.58|41
1642913400000|2022-01-23 04:50:00|13.77|13.6|13.77|13.6|13.79|13.62|13.76|13.59|47
1642913700000|2022-01-23 04:55:00|13.78|13.61|13.78|13.61|13.78|13.61|13.77|13.6|27
1642914000000|2022-01-23 05:00:00|13.79|13.62|13.84|13.67|13.84|13.67|13.78|13.61|48
1642914300000|2022-01-23 05:05:00|13.85|13.68|13.81|13.64|13.85|13.68|13.8|13.63|35
1642914600000|2022-01-23 05:10:00|13.8|13.63|13.65|13.48|13.8|13.63|13.64|13.47|58
1642914900000|2022-01-23 05:15:00|13.64|13.47|13.69|13.52|13.7|13.53|13.64|13.47|32
1642915200000|2022-01-23 05:20:00|13.7|13.53|13.7|13.53|13.72|13.55|13.68|13.51|39
1642915500000|2022-01-23 05:25:00|13.71|13.54|13.71|13.54|13.74|13.57|13.69|13.52|43
1642915800000|2022-01-23 05:30:00|13.72|13.55|13.79|13.62|13.79|13.62|13.72|13.55|46
1642916100000|2022-01-23 05:35:00|13.8|13.63|13.81|13.64|13.85|13.68|13.78|13.61|46
1642916400000|2022-01-23 05:40:00|13.8|13.63|13.83|13.66|13.83|13.66|13.79|13.62|34
1642916700000|2022-01-23 05:45:00|13.84|13.67|13.92|13.75|13.93|13.76|13.77|13.6|84
1642917000000|2022-01-23 05:50:00|13.93|13.76|13.89|13.72|13.96|13.79|13.89|13.72|95
1642917300000|2022-01-23 05:55:00|13.9|13.73|13.98|13.81|14.02|13.85|13.89|13.72|105
1642917600000|2022-01-23 06:00:00|13.97|13.8|13.95|13.78|14|13.83|13.94|13.77|71
1642917900000|2022-01-23 06:05:00|13.94|13.77|13.93|13.76|13.97|13.8|13.91|13.74|66
1642918200000|2022-01-23 06:10:00|13.94|13.77|13.91|13.74|13.94|13.77|13.9|13.73|44
1642918500000|2022-01-23 06:15:00|13.92|13.75|13.92|13.75|13.98|13.81|13.92|13.75|61
1642918800000|2022-01-23 06:20:00|13.93|13.76|13.93|13.76|13.94|13.77|13.92|13.75|43
1642919100000|2022-01-23 06:25:00|13.94|13.77|13.96|13.79|13.98|13.81|13.93|13.76|47
1642919400000|2022-01-23 06:30:00|13.97|13.8|13.92|13.75|13.98|13.81|13.91|13.74|56
1642919700000|2022-01-23 06:35:00|13.93|13.76|13.91|13.74|13.93|13.76|13.89|13.72|57
1642920000000|2022-01-23 06:40:00|13.9|13.73|13.89|13.72|13.92|13.75|13.86|13.69|54
1642920300000|2022-01-23 06:45:00|13.88|13.71|13.88|13.71|13.9|13.73|13.87|13.7|29
1642920600000|2022-01-23 06:50:00|13.89|13.72|13.88|13.71|13.89|13.72|13.85|13.68|30
1642920900000|2022-01-23 06:55:00|13.89|13.72|13.93|13.76|13.93|13.76|13.89|13.72|29
1642921200000|2022-01-23 07:00:00|13.92|13.75|13.98|13.81|13.99|13.82|13.9|13.73|25
1642921500000|2022-01-23 07:05:00|13.99|13.82|14|13.83|14.01|13.84|13.98|13.81|26
1642921800000|2022-01-23 07:10:00|13.99|13.82|14.09|13.92|14.11|13.94|13.99|13.82|59
1642922100000|2022-01-23 07:15:00|14.08|13.91|14.05|13.88|14.09|13.92|14.03|13.86|66
1642922400000|2022-01-23 07:20:00|14.04|13.87|14.02|13.85|14.08|13.91|14.02|13.85|64
1642922700000|2022-01-23 07:25:00|14.03|13.86|14.03|13.86|14.03|13.86|13.99|13.82|55
1642923000000|2022-01-23 07:30:00|14.02|13.85|14.06|13.89|14.07|13.9|14.02|13.85|59
1642923300000|2022-01-23 07:35:00|14.07|13.9|14.11|13.94|14.12|13.95|14.05|13.88|49
1642923600000|2022-01-23 07:40:00|14.1|13.93|14.23|14.06|14.28|14.11|14.1|13.93|73
1642923900000|2022-01-23 07:45:00|14.22|14.05|14.15|13.98|14.22|14.05|14.15|13.98|47
1642924200000|2022-01-23 07:50:00|14.16|13.99|14.14|13.97|14.17|14|14.14|13.97|39
1642924500000|2022-01-23 07:55:00|14.12|13.95|14.08|13.91|14.14|13.97|14.08|13.91|24
1642924800000|2022-01-23 08:00:00|14.07|13.9|14.05|13.88|14.08|13.91|14.01|13.84|56
1642925100000|2022-01-23 08:05:00|14.04|13.87|14.03|13.86|14.05|13.88|14.01|13.84|40
1642925400000|2022-01-23 08:10:00|14.04|13.87|14.1|13.93|14.19|14.02|14.04|13.87|152
1642925700000|2022-01-23 08:15:00|14.11|13.94|14.11|13.94|14.16|13.99|14.09|13.92|80
1642926000000|2022-01-23 08:20:00|14.12|13.95|14.12|13.95|14.13|13.96|14.07|13.9|77
1642926300000|2022-01-23 08:25:00|14.13|13.96|14.01|13.84|14.14|13.97|14.01|13.84|56
1642926600000|2022-01-23 08:30:00|14|13.83|14.09|13.92|14.09|13.92|14|13.83|48
1642926900000|2022-01-23 08:35:00|14.1|13.93|14.07|13.9|14.13|13.96|14.07|13.9|49
1642927200000|2022-01-23 08:40:00|14.06|13.89|14.04|13.87|14.09|13.92|14.04|13.87|27
1642927500000|2022-01-23 08:45:00|14.05|13.88|14.03|13.86|14.07|13.9|14.02|13.85|67
1642927800000|2022-01-23 08:50:00|14.02|13.85|14.02|13.85|14.04|13.87|14.01|13.84|65
1642928100000|2022-01-23 08:55:00|14.03|13.86|14.11|13.94|14.11|13.94|14.03|13.86|27
1642928400000|2022-01-23 09:00:00|14.12|13.95|14.16|13.99|14.17|14|14.09|13.92|52
1642928700000|2022-01-23 09:05:00|14.17|14|14.21|14.04|14.21|14.04|14.15|13.98|37
1642929000000|2022-01-23 09:10:00|14.2|14.03|14.22|14.05|14.24|14.07|14.19|14.02|43
1642929300000|2022-01-23 09:15:00|14.21|14.04|14.19|14.02|14.21|14.04|14.18|14.01|57
1642929600000|2022-01-23 09:20:00|14.2|14.03|14.26|14.09|14.26|14.09|14.19|14.02|27
1642929900000|2022-01-23 09:25:00|14.27|14.1|14.3|14.13|14.32|14.15|14.25|14.08|68
1642930200000|2022-01-23 09:30:00|14.31|14.14|14.35|14.18|14.36|14.19|14.3|14.13|55
1642930500000|2022-01-23 09:35:00|14.36|14.19|14.27|14.1|14.37|14.2|14.26|14.09|64
1642930800000|2022-01-23 09:40:00|14.26|14.09|14.24|14.07|14.29|14.12|14.22|14.05|53
1642931100000|2022-01-23 09:45:00|14.23|14.06|14.24|14.07|14.26|14.09|14.21|14.04|40
1642931400000|2022-01-23 09:50:00|14.25|14.08|14.26|14.09|14.26|14.09|14.24|14.07|22
1642931700000|2022-01-23 09:55:00|14.25|14.08|14.26|14.09|14.27|14.1|14.25|14.08|26
1642932000000|2022-01-23 10:00:00|14.27|14.1|14.18|14.01|14.28|14.11|14.17|14|36
1642932300000|2022-01-23 10:05:00|14.17|14|14.17|14|14.18|14.01|14.12|13.95|76
1642932600000|2022-01-23 10:10:00|14.16|13.99|14.21|14.04|14.22|14.05|14.14|13.97|28
1642932900000|2022-01-23 10:15:00|14.2|14.03|14.19|14.02|14.2|14.03|14.15|13.98|20
1642933200000|2022-01-23 10:20:00|14.18|14.01|14.2|14.03|14.2|14.03|14.14|13.97|43
1642933500000|2022-01-23 10:25:00|14.21|14.04|14.27|14.1|14.3|14.13|14.21|14.04|31
1642933800000|2022-01-23 10:30:00|14.26|14.09|14.23|14.06|14.3|14.13|14.21|14.04|34
1642934100000|2022-01-23 10:35:00|14.22|14.05|14.22|14.05|14.25|14.08|14.22|14.05|33
1642934400000|2022-01-23 10:40:00|14.21|14.04|14.22|14.05|14.27|14.1|14.2|14.03|42
1642934700000|2022-01-23 10:45:00|14.23|14.06|14.17|14|14.24|14.07|14.16|13.99|39
1642935000000|2022-01-23 10:50:00|14.16|13.99|14.16|13.99|14.16|13.99|14.12|13.95|59
1642935300000|2022-01-23 10:55:00|14.17|14|14.22|14.05|14.22|14.05|14.15|13.98|32
1642935600000|2022-01-23 11:00:00|14.21|14.04|14.16|13.99|14.21|14.04|14.16|13.99|24
1642935900000|2022-01-23 11:05:00|14.15|13.98|14.16|13.99|14.17|14|14.14|13.97|24
1642936200000|2022-01-23 11:10:00|14.15|13.98|14.15|13.98|14.17|14|14.13|13.96|23
1642936500000|2022-01-23 11:15:00|14.14|13.97|14.02|13.85|14.15|13.98|14.02|13.85|39
1642936800000|2022-01-23 11:20:00|14.03|13.86|13.99|13.82|14.03|13.86|13.95|13.78|33
1642937100000|2022-01-23 11:25:00|13.98|13.81|13.98|13.81|13.99|13.82|13.94|13.77|11
1642937400000|2022-01-23 11:30:00|13.98|13.81|13.96|13.79|13.98|13.81|13.94|13.77|29
1642937700000|2022-01-23 11:35:00|13.97|13.8|13.9|13.73|13.98|13.81|13.89|13.72|58
1642938000000|2022-01-23 11:40:00|13.91|13.74|13.92|13.75|13.94|13.77|13.91|13.74|24
1642938300000|2022-01-23 11:45:00|13.91|13.74|13.95|13.78|13.97|13.8|13.91|13.74|32
1642938600000|2022-01-23 11:50:00|13.96|13.79|13.97|13.8|13.97|13.8|13.93|13.76|22
1642938900000|2022-01-23 11:55:00|13.96|13.79|13.95|13.78|13.97|13.8|13.94|13.77|28
1642939200000|2022-01-23 12:00:00|13.96|13.79|13.99|13.82|14.02|13.85|13.96|13.79|23
1642939500000|2022-01-23 12:05:00|13.98|13.81|13.94|13.77|13.98|13.81|13.92|13.75|41
1642939800000|2022-01-23 12:10:00|13.93|13.76|13.92|13.75|13.94|13.77|13.92|13.75|12
1642940100000|2022-01-23 12:15:00|13.91|13.74|13.84|13.67|13.92|13.75|13.84|13.67|44
1642940400000|2022-01-23 12:20:00|13.83|13.66|13.89|13.72|13.92|13.75|13.82|13.65|63
1642940700000|2022-01-23 12:25:00|13.9|13.73|13.9|13.73|13.91|13.74|13.87|13.7|65
1642941000000|2022-01-23 12:30:00|13.91|13.74|13.91|13.74|13.91|13.74|13.89|13.72|47
1642941300000|2022-01-23 12:35:00|13.92|13.75|13.92|13.75|13.93|13.76|13.91|13.74|21
1642941600000|2022-01-23 12:40:00|13.93|13.76|13.9|13.73|13.93|13.76|13.9|13.73|16
1642941900000|2022-01-23 12:45:00|13.89|13.72|13.93|13.76|13.94|13.77|13.89|13.72|29
1642942200000|2022-01-23 12:50:00|13.94|13.77|13.94|13.77|13.97|13.8|13.94|13.77|37
1642942500000|2022-01-23 12:55:00|13.95|13.78|13.97|13.8|13.99|13.82|13.95|13.78|33
1642942800000|2022-01-23 13:00:00|13.96|13.79|13.96|13.79|13.96|13.79|13.94|13.77|15
1642943100000|2022-01-23 13:05:00|13.95|13.78|13.94|13.77|13.95|13.78|13.92|13.75|12
1642943400000|2022-01-23 13:10:00|13.95|13.78|13.99|13.82|14|13.83|13.94|13.77|39
1642943700000|2022-01-23 13:15:00|14|13.83|13.98|13.81|14.01|13.84|13.97|13.8|35
1642944000000|2022-01-23 13:20:00|13.99|13.82|14.01|13.84|14.03|13.86|13.97|13.8|43
1642944300000|2022-01-23 13:25:00|14|13.83|14.02|13.85|14.04|13.87|14|13.83|23
1642944600000|2022-01-23 13:30:00|14.03|13.86|13.99|13.82|14.03|13.86|13.98|13.81|33
1642944900000|2022-01-23 13:35:00|14|13.83|13.99|13.82|14.01|13.84|13.99|13.82|20
1642945200000|2022-01-23 13:40:00|13.98|13.81|14|13.83|14.01|13.84|13.96|13.79|19
1642945500000|2022-01-23 13:45:00|13.99|13.82|14.01|13.84|14.01|13.84|13.98|13.81|13
1642945800000|2022-01-23 13:50:00|14|13.83|14.17|14|14.17|14|13.99|13.82|61
1642946100000|2022-01-23 13:55:00|14.18|14.01|14.32|14.15|14.52|14.35|14.17|14|176
1642946400000|2022-01-23 14:00:00|14.33|14.16|14.23|14.06|14.33|14.16|14.21|14.04|73
1642946700000|2022-01-23 14:05:00|14.24|14.07|14.2|14.03|14.24|14.07|14.15|13.98|43
1642947000000|2022-01-23 14:10:00|14.19|14.02|14.18|14.01|14.19|14.02|14.1|13.93|84
1642947300000|2022-01-23 14:15:00|14.17|14|14.04|13.87|14.18|14.01|14.02|13.85|68
1642947600000|2022-01-23 14:20:00|14.05|13.88|14.03|13.86|14.11|13.94|14.01|13.84|48
1642947900000|2022-01-23 14:25:00|14.02|13.85|14.07|13.9|14.07|13.9|13.99|13.82|60
1642948200000|2022-01-23 14:30:00|14.08|13.91|14.02|13.85|14.08|13.91|14|13.83|74
1642948500000|2022-01-23 14:35:00|14.03|13.86|14.01|13.84|14.07|13.9|14.01|13.84|43
1642948800000|2022-01-23 14:40:00|14|13.83|13.91|13.74|14|13.83|13.9|13.73|70
1642949100000|2022-01-23 14:45:00|13.9|13.73|13.7|13.53|13.91|13.74|13.64|13.47|142
1642949400000|2022-01-23 14:50:00|13.69|13.52|13.72|13.55|13.75|13.58|13.67|13.5|118
1642949700000|2022-01-23 14:55:00|13.73|13.56|13.8|13.63|13.85|13.68|13.71|13.54|106
1642950000000|2022-01-23 15:00:00|13.79|13.62|13.77|13.6|13.86|13.69|13.76|13.59|84
1642950300000|2022-01-23 15:05:00|13.78|13.61|13.77|13.6|13.82|13.65|13.75|13.58|78
1642950600000|2022-01-23 15:10:00|13.76|13.59|13.72|13.55|13.78|13.61|13.71|13.54|58
1642950900000|2022-01-23 15:15:00|13.73|13.56|13.74|13.57|13.79|13.62|13.72|13.55|74
1642951200000|2022-01-23 15:20:00|13.75|13.58|13.78|13.61|13.82|13.65|13.74|13.57|72
1642951500000|2022-01-23 15:25:00|13.77|13.6|13.75|13.58|13.78|13.61|13.72|13.55|43
1642951800000|2022-01-23 15:30:00|13.74|13.57|13.72|13.55|13.76|13.59|13.69|13.52|41
1642952100000|2022-01-23 15:35:00|13.73|13.56|13.66|13.49|13.74|13.57|13.66|13.49|53
1642952400000|2022-01-23 15:40:00|13.67|13.5|13.68|13.51|13.71|13.54|13.62|13.45|80
1642952700000|2022-01-23 15:45:00|13.67|13.5|13.62|13.45|13.68|13.51|13.57|13.4|44
1642953000000|2022-01-23 15:50:00|13.61|13.44|13.64|13.47|13.67|13.5|13.58|13.41|61
1642953300000|2022-01-23 15:55:00|13.66|13.49|13.73|13.56|13.75|13.58|13.66|13.49|46
1642953600000|2022-01-23 16:00:00|13.74|13.57|13.79|13.62|13.83|13.66|13.72|13.55|65
1642953900000|2022-01-23 16:05:00|13.8|13.63|13.86|13.69|13.88|13.71|13.78|13.61|78
1642954200000|2022-01-23 16:10:00|13.85|13.68|13.82|13.65|13.86|13.69|13.8|13.63|58
1642954500000|2022-01-23 16:15:00|13.81|13.64|13.85|13.68|13.86|13.69|13.8|13.63|57
1642954800000|2022-01-23 16:20:00|13.84|13.67|13.77|13.6|13.85|13.68|13.77|13.6|58
1642955100000|2022-01-23 16:25:00|13.76|13.59|13.69|13.52|13.77|13.6|13.69|13.52|49
1642955400000|2022-01-23 16:30:00|13.68|13.51|13.72|13.55|13.73|13.56|13.67|13.5|43
1642955700000|2022-01-23 16:35:00|13.73|13.56|13.75|13.58|13.78|13.61|13.73|13.56|41
1642956000000|2022-01-23 16:40:00|13.76|13.59|13.76|13.59|13.77|13.6|13.74|13.57|51
1642956300000|2022-01-23 16:45:00|13.77|13.6|13.81|13.64|13.86|13.69|13.76|13.59|70
1642956600000|2022-01-23 16:50:00|13.82|13.65|13.83|13.66|13.87|13.7|13.82|13.65|38
1642956900000|2022-01-23 16:55:00|13.82|13.65|13.79|13.62|13.84|13.67|13.76|13.59|36
1642957200000|2022-01-23 17:00:00|13.78|13.61|13.85|13.68|13.86|13.69|13.77|13.6|60
1642957500000|2022-01-23 17:05:00|13.86|13.69|13.85|13.68|13.86|13.69|13.83|13.66|20
1642957800000|2022-01-23 17:10:00|13.86|13.69|13.96|13.79|14.09|13.92|13.86|13.69|155
1642958100000|2022-01-23 17:15:00|13.95|13.78|13.92|13.75|13.96|13.79|13.89|13.72|93
1642958400000|2022-01-23 17:20:00|13.93|13.76|13.96|13.79|13.99|13.82|13.92|13.75|50
1642958700000|2022-01-23 17:25:00|13.97|13.8|13.96|13.79|13.99|13.82|13.94|13.77|52
1642959000000|2022-01-23 17:30:00|13.95|13.78|14.05|13.88|14.11|13.94|13.94|13.77|95
1642959300000|2022-01-23 17:35:00|14.04|13.87|14.1|13.93|14.1|13.93|14|13.83|63
1642959600000|2022-01-23 17:40:00|14.11|13.94|14.03|13.86|14.14|13.97|14.01|13.84|56
1642959900000|2022-01-23 17:45:00|14.04|13.87|14.1|13.93|14.11|13.94|14.03|13.86|73
1642960200000|2022-01-23 17:50:00|14.09|13.92|14.08|13.91|14.11|13.94|14.07|13.9|32
1642960500000|2022-01-23 17:55:00|14.07|13.9|14.01|13.84|14.08|13.91|14|13.83|48
1642960800000|2022-01-23 18:00:00|14|13.83|14.01|13.84|14.02|13.85|13.98|13.81|58
1642961100000|2022-01-23 18:05:00|14|13.83|13.86|13.69|14.01|13.84|13.86|13.69|49
1642961400000|2022-01-23 18:10:00|13.87|13.7|13.87|13.7|13.9|13.73|13.86|13.69|57
1642961700000|2022-01-23 18:15:00|13.86|13.69|13.8|13.63|13.89|13.72|13.79|13.62|64
1642962000000|2022-01-23 18:20:00|13.81|13.64|13.81|13.64|13.84|13.67|13.79|13.62|57
1642962300000|2022-01-23 18:25:00|13.82|13.65|13.83|13.66|13.84|13.67|13.75|13.58|96
1642962600000|2022-01-23 18:30:00|13.84|13.67|13.88|13.71|13.9|13.73|13.8|13.63|86
1642962900000|2022-01-23 18:35:00|13.89|13.72|13.87|13.7|13.9|13.73|13.86|13.69|59
1642963200000|2022-01-23 18:40:00|13.86|13.69|13.86|13.69|13.91|13.74|13.84|13.67|61
1642963500000|2022-01-23 18:45:00|13.87|13.7|13.77|13.6|13.87|13.7|13.76|13.59|77
1642963800000|2022-01-23 18:50:00|13.76|13.59|13.76|13.59|13.81|13.64|13.73|13.56|67
1642964100000|2022-01-23 18:55:00|13.75|13.58|13.78|13.61|13.8|13.63|13.72|13.55|78
1642964400000|2022-01-23 19:00:00|13.77|13.6|13.81|13.64|13.85|13.68|13.76|13.59|83
1642964700000|2022-01-23 19:05:00|13.82|13.65|13.71|13.54|13.82|13.65|13.71|13.54|58
1642965000000|2022-01-23 19:10:00|13.7|13.53|13.7|13.53|13.73|13.56|13.69|13.52|57
1642965300000|2022-01-23 19:15:00|13.69|13.52|13.68|13.51|13.71|13.54|13.63|13.46|72
1642965600000|2022-01-23 19:20:00|13.69|13.52|13.76|13.59|13.78|13.61|13.67|13.5|70
1642965900000|2022-01-23 19:25:00|13.77|13.6|13.8|13.63|13.85|13.68|13.73|13.56|63
1642966200000|2022-01-23 19:30:00|13.81|13.64|13.82|13.65|13.85|13.68|13.79|13.62|68
1642966500000|2022-01-23 19:35:00|13.81|13.64|13.64|13.47|13.82|13.65|13.63|13.46|65
1642966800000|2022-01-23 19:40:00|13.63|13.46|13.62|13.45|13.65|13.48|13.57|13.4|110
1642967100000|2022-01-23 19:45:00|13.61|13.44|13.68|13.51|13.69|13.52|13.6|13.43|100
1642967400000|2022-01-23 19:50:00|13.67|13.5|13.64|13.47|13.68|13.51|13.61|13.44|104
1642967700000|2022-01-23 19:55:00|13.63|13.46|13.67|13.5|13.68|13.51|13.62|13.45|87
1642968000000|2022-01-23 20:00:00|13.66|13.49|13.71|13.54|13.73|13.56|13.64|13.47|82
1642968300000|2022-01-23 20:05:00|13.72|13.55|13.78|13.61|13.81|13.64|13.71|13.54|97
1642968600000|2022-01-23 20:10:00|13.77|13.6|13.92|13.75|13.93|13.76|13.76|13.59|92
1642968900000|2022-01-23 20:15:00|13.97|13.8|13.88|13.71|14|13.83|13.87|13.7|85
1642969200000|2022-01-23 20:20:00|13.87|13.7|13.87|13.7|13.9|13.73|13.85|13.68|59
1642969500000|2022-01-23 20:25:00|13.88|13.71|13.81|13.64|13.88|13.71|13.8|13.63|50
1642969800000|2022-01-23 20:30:00|13.8|13.63|13.82|13.65|13.86|13.69|13.8|13.63|89
1642970100000|2022-01-23 20:35:00|13.81|13.64|13.92|13.75|13.92|13.75|13.81|13.64|65
1642970400000|2022-01-23 20:40:00|13.91|13.74|13.87|13.7|13.93|13.76|13.87|13.7|45
1642970700000|2022-01-23 20:45:00|13.88|13.71|13.91|13.74|13.92|13.75|13.85|13.68|52
1642971000000|2022-01-23 20:50:00|13.9|13.73|13.91|13.74|13.93|13.76|13.89|13.72|48
1642971300000|2022-01-23 20:55:00|13.92|13.75|13.91|13.74|13.93|13.76|13.87|13.7|76
1642971600000|2022-01-23 21:00:00|13.9|13.73|13.86|13.69|13.91|13.74|13.83|13.66|89
1642971900000|2022-01-23 21:05:00|13.85|13.68|13.82|13.65|13.86|13.69|13.82|13.65|40
1642972200000|2022-01-23 21:10:00|13.81|13.64|13.81|13.64|13.82|13.65|13.77|13.6|39
1642972500000|2022-01-23 21:15:00|13.8|13.63|13.84|13.67|13.84|13.67|13.79|13.62|53
1642972800000|2022-01-23 21:20:00|13.83|13.66|13.86|13.69|13.86|13.69|13.82|13.65|56
1642973100000|2022-01-23 21:25:00|13.85|13.68|13.83|13.66|13.88|13.71|13.82|13.65|53
1642973400000|2022-01-23 21:30:00|13.84|13.67|13.77|13.6|13.86|13.69|13.76|13.59|48
1642973700000|2022-01-23 21:35:00|13.76|13.59|13.86|13.69|13.86|13.69|13.76|13.59|63
1642974000000|2022-01-23 21:40:00|13.85|13.68|13.96|13.79|13.96|13.79|13.84|13.67|60
1642974300000|2022-01-23 21:45:00|13.95|13.78|13.91|13.74|13.97|13.8|13.89|13.72|65
1642974600000|2022-01-23 21:50:00|13.9|13.73|13.85|13.68|13.91|13.74|13.85|13.68|34
1642974900000|2022-01-23 21:55:00|13.86|13.69|13.83|13.66|13.88|13.71|13.82|13.65|48
1642975200000|2022-01-23 22:00:00|13.82|13.65|13.82|13.65|13.85|13.68|13.8|13.63|63
1642975500000|2022-01-23 22:05:00|13.83|13.66|13.85|13.68|13.85|13.68|13.81|13.64|29
1642975800000|2022-01-23 22:10:00|13.84|13.67|13.83|13.66|13.89|13.72|13.83|13.66|36
1642976100000|2022-01-23 22:15:00|13.84|13.67|13.89|13.72|13.91|13.74|13.84|13.67|46
1642976400000|2022-01-23 22:20:00|13.9|13.73|13.85|13.68|13.93|13.76|13.85|13.68|34
1642976700000|2022-01-23 22:25:00|13.86|13.69|13.9|13.73|13.9|13.73|13.86|13.69|49
1642977000000|2022-01-23 22:30:00|13.91|13.74|13.91|13.74|13.92|13.75|13.9|13.73|7
1642977300000|2022-01-23 22:35:00|13.9|13.73|13.88|13.71|13.9|13.73|13.88|13.71|5
1642977600000|2022-01-23 22:40:00|13.89|13.72|13.86|13.69|13.9|13.73|13.85|13.68|16
1642977900000|2022-01-23 22:45:00|13.87|13.7|13.91|13.74|13.93|13.76|13.85|13.68|31
1642978200000|2022-01-23 22:50:00|13.9|13.73|13.95|13.78|13.97|13.8|13.9|13.73|44
1642978500000|2022-01-23 22:55:00|13.94|13.77|13.96|13.79|13.97|13.8|13.93|13.76|33
1642978800000|2022-01-23 23:00:00|13.95|13.78|14.02|13.85|14.07|13.9|13.9|13.73|101
1642979100000|2022-01-23 23:05:00|14.01|13.84|14.18|14.01|14.2|14.03|14|13.83|66
1642979400000|2022-01-23 23:10:00|14.17|14|14.39|14.22|14.45|14.28|14.16|13.99|189
1642979700000|2022-01-23 23:15:00|14.38|14.21|14.39|14.22|14.4|14.23|14.27|14.1|137
1642980000000|2022-01-23 23:20:00|14.4|14.23|14.32|14.15|14.41|14.24|14.32|14.15|82
1642980300000|2022-01-23 23:25:00|14.31|14.14|14.27|14.1|14.34|14.17|14.26|14.09|73
1642980600000|2022-01-23 23:30:00|14.26|14.09|14.18|14.01|14.27|14.1|14.16|13.99|91
1642980900000|2022-01-23 23:35:00|14.19|14.02|14.2|14.03|14.21|14.04|14.17|14|42
1642981200000|2022-01-23 23:40:00|14.19|14.02|14.18|14.01|14.19|14.02|14.13|13.96|37
1642981500000|2022-01-23 23:45:00|14.19|14.02|14.24|14.07|14.31|14.14|14.19|14.02|87
1642981800000|2022-01-23 23:50:00|14.25|14.08|14.28|14.11|14.29|14.12|14.24|14.07|72
1642982100000|2022-01-23 23:55:00|14.27|14.1|14.27|14.1|14.28|14.11|14.24|14.07|47
1642982400000|2022-01-24 00:00:00|14.26|14.09|14.21|14.04|14.26|14.09|14.18|14.01|58
1642982700000|2022-01-24 00:05:00|14.2|14.03|14.17|14|14.2|14.03|14.14|13.97|66
1642983000000|2022-01-24 00:10:00|14.16|13.99|14.13|13.96|14.17|14|14.1|13.93|68
1642983300000|2022-01-24 00:15:00|14.14|13.97|14.1|13.93|14.16|13.99|14.1|13.93|61
1642983600000|2022-01-24 00:20:00|14.11|13.94|14.03|13.86|14.12|13.95|14.03|13.86|51
1642983900000|2022-01-24 00:25:00|14.02|13.85|14.03|13.86|14.06|13.89|14.01|13.84|62
1642984200000|2022-01-24 00:30:00|14.04|13.87|14.06|13.89|14.07|13.9|13.99|13.82|49
1642984500000|2022-01-24 00:35:00|14.05|13.88|14.06|13.89|14.1|13.93|14.03|13.86|44
1642984800000|2022-01-24 00:40:00|14.05|13.88|14.03|13.86|14.08|13.91|14.03|13.86|49
1642985100000|2022-01-24 00:45:00|14.04|13.87|14.07|13.9|14.09|13.92|14.04|13.87|40
1642985400000|2022-01-24 00:50:00|14.08|13.91|14.11|13.94|14.14|13.97|14.07|13.9|44
1642985700000|2022-01-24 00:55:00|14.1|13.93|14.06|13.89|14.12|13.95|14.05|13.88|55
1642986000000|2022-01-24 01:00:00|14.05|13.88|14.14|13.97|14.14|13.97|14.05|13.88|28
1642986300000|2022-01-24 01:05:00|14.15|13.98|14.16|13.99|14.17|14|14.14|13.97|28
1642986600000|2022-01-24 01:10:00|14.17|14|14.14|13.97|14.18|14.01|14.14|13.97|26
1642986900000|2022-01-24 01:15:00|14.15|13.98|14.16|13.99|14.19|14.02|14.13|13.96|42
1642987200000|2022-01-24 01:20:00|14.15|13.98|14.14|13.97|14.16|13.99|14.12|13.95|22
1642987500000|2022-01-24 01:25:00|14.13|13.96|14.09|13.92|14.16|13.99|14.08|13.91|33
1642987800000|2022-01-24 01:30:00|14.08|13.91|14.07|13.9|14.08|13.91|14.04|13.87|48
1642988100000|2022-01-24 01:35:00|14.06|13.89|14.06|13.89|14.08|13.91|14.04|13.87|27
1642988400000|2022-01-24 01:40:00|14.05|13.88|14.04|13.87|14.05|13.88|14.02|13.85|28
1642988700000|2022-01-24 01:45:00|14.03|13.86|14.06|13.89|14.08|13.91|14.03|13.86|40
1642989000000|2022-01-24 01:50:00|14.07|13.9|14.03|13.86|14.08|13.91|14.02|13.85|53
1642989300000|2022-01-24 01:55:00|14.02|13.85|14.05|13.88|14.05|13.88|14|13.83|24
1642989600000|2022-01-24 02:00:00|14.04|13.87|14.08|13.91|14.1|13.93|14.04|13.87|57
1642989900000|2022-01-24 02:05:00|14.07|13.9|14.05|13.88|14.07|13.9|14.02|13.85|27
1642990200000|2022-01-24 02:10:00|14.04|13.87|14.07|13.9|14.11|13.94|14.04|13.87|29
1642990500000|2022-01-24 02:15:00|14.08|13.91|14.01|13.84|14.1|13.93|14.01|13.84|32
1642990800000|2022-01-24 02:20:00|14.02|13.85|13.96|13.79|14.02|13.85|13.95|13.78|33
1642991100000|2022-01-24 02:25:00|13.97|13.8|13.98|13.81|13.99|13.82|13.96|13.79|28
1642991400000|2022-01-24 02:30:00|13.99|13.82|14.03|13.86|14.04|13.87|13.99|13.82|21
1642991700000|2022-01-24 02:35:00|14.02|13.85|14.02|13.85|14.03|13.86|13.98|13.81|29
1642992000000|2022-01-24 02:40:00|14.01|13.84|13.95|13.78|14.02|13.85|13.94|13.77|41
1642992300000|2022-01-24 02:45:00|13.94|13.77|13.96|13.79|13.98|13.81|13.94|13.77|19
1642992600000|2022-01-24 02:50:00|13.95|13.78|13.94|13.77|13.96|13.79|13.91|13.74|32
1642992900000|2022-01-24 02:55:00|13.95|13.78|13.92|13.75|13.95|13.78|13.9|13.73|42
1642993200000|2022-01-24 03:00:00|13.91|13.74|13.93|13.76|13.93|13.76|13.9|13.73|49
1642993500000|2022-01-24 03:05:00|13.94|13.77|13.95|13.78|13.97|13.8|13.93|13.76|34
1642993800000|2022-01-24 03:10:00|13.96|13.79|13.97|13.8|13.98|13.81|13.95|13.78|34
1642994100000|2022-01-24 03:15:00|13.96|13.79|13.99|13.82|14|13.83|13.94|13.77|42
1642994400000|2022-01-24 03:20:00|14|13.83|14|13.83|14.02|13.85|13.98|13.81|23
1642994700000|2022-01-24 03:25:00|13.99|13.82|13.99|13.82|14.01|13.84|13.97|13.8|33
1642995000000|2022-01-24 03:30:00|14|13.83|14.02|13.85|14.02|13.85|13.99|13.82|35
1642995300000|2022-01-24 03:35:00|14.01|13.84|14.01|13.84|14.03|13.86|14.01|13.84|47
1642995600000|2022-01-24 03:40:00|14|13.83|13.97|13.8|14.01|13.84|13.96|13.79|26
1642995900000|2022-01-24 03:45:00|13.98|13.81|14|13.83|14|13.83|13.97|13.8|17
1642996200000|2022-01-24 03:50:00|14.01|13.84|14.04|13.87|14.04|13.87|14|13.83|34
1642996500000|2022-01-24 03:55:00|14.03|13.86|14.02|13.85|14.04|13.87|14.01|13.84|24
1642996800000|2022-01-24 04:00:00|14.03|13.86|14.08|13.91|14.08|13.91|14.02|13.85|48
1642997100000|2022-01-24 04:05:00|14.07|13.9|14.02|13.85|14.09|13.92|14.01|13.84|36
1642997400000|2022-01-24 04:10:00|14.03|13.86|14.04|13.87|14.05|13.88|14.01|13.84|26
1642997700000|2022-01-24 04:15:00|14.03|13.86|14.07|13.9|14.07|13.9|14.02|13.85|17
1642998000000|2022-01-24 04:20:00|14.06|13.89|14.03|13.86|14.07|13.9|14.03|13.86|44
1642998300000|2022-01-24 04:25:00|14.04|13.87|14.03|13.86|14.05|13.88|14.01|13.84|62
1642998600000|2022-01-24 04:30:00|14.02|13.85|14.04|13.87|14.04|13.87|14.02|13.85|29
1642998900000|2022-01-24 04:35:00|14.05|13.88|13.95|13.78|14.06|13.89|13.95|13.78|27
1642999200000|2022-01-24 04:40:00|13.94|13.77|13.91|13.74|13.94|13.77|13.9|13.73|66
1642999500000|2022-01-24 04:45:00|13.9|13.73|13.88|13.71|13.92|13.75|13.87|13.7|43
1642999800000|2022-01-24 04:50:00|13.87|13.7|13.86|13.69|13.87|13.7|13.83|13.66|42
1643000100000|2022-01-24 04:55:00|13.85|13.68|13.86|13.69|13.87|13.7|13.84|13.67|22
1643000400000|2022-01-24 05:00:00|13.85|13.68|13.8|13.63|13.86|13.69|13.79|13.62|54
1643000700000|2022-01-24 05:05:00|13.81|13.64|13.8|13.63|13.81|13.64|13.78|13.61|50
1643001000000|2022-01-24 05:10:00|13.81|13.64|13.75|13.58|13.82|13.65|13.75|13.58|53
1643001300000|2022-01-24 05:15:00|13.76|13.59|13.78|13.61|13.82|13.65|13.75|13.58|39
1643001600000|2022-01-24 05:20:00|13.79|13.62|13.78|13.61|13.79|13.62|13.74|13.57|20
1643001900000|2022-01-24 05:25:00|13.77|13.6|13.74|13.57|13.77|13.6|13.73|13.56|22
1643002200000|2022-01-24 05:30:00|13.75|13.58|13.71|13.54|13.78|13.61|13.71|13.54|41
1643002500000|2022-01-24 05:35:00|13.72|13.55|13.75|13.58|13.75|13.58|13.67|13.5|59
1643002800000|2022-01-24 05:40:00|13.74|13.57|13.72|13.55|13.75|13.58|13.71|13.54|27
1643003100000|2022-01-24 05:45:00|13.73|13.56|13.74|13.57|13.76|13.59|13.72|13.55|28
1643003400000|2022-01-24 05:50:00|13.75|13.58|13.76|13.59|13.79|13.62|13.75|13.58|20
1643003700000|2022-01-24 05:55:00|13.75|13.58|13.78|13.61|13.81|13.64|13.75|13.58|64
1643004000000|2022-01-24 06:00:00|13.77|13.6|13.76|13.59|13.79|13.62|13.75|13.58|28
1643004300000|2022-01-24 06:05:00|13.75|13.58|13.71|13.54|13.76|13.59|13.7|13.53|39
1643004600000|2022-01-24 06:10:00|13.7|13.53|13.72|13.55|13.73|13.56|13.7|13.53|39
1643004900000|2022-01-24 06:15:00|13.71|13.54|13.75|13.58|13.77|13.6|13.7|13.53|53
1643005200000|2022-01-24 06:20:00|13.76|13.59|13.82|13.65|13.83|13.66|13.76|13.59|40
1643005500000|2022-01-24 06:25:00|13.83|13.66|13.84|13.67|13.85|13.68|13.83|13.66|38
1643005800000|2022-01-24 06:30:00|13.83|13.66|13.82|13.65|13.85|13.68|13.8|13.63|50
1643006100000|2022-01-24 06:35:00|13.83|13.66|13.82|13.65|13.84|13.67|13.81|13.64|40
1643006400000|2022-01-24 06:40:00|13.83|13.66|13.84|13.67|13.85|13.68|13.82|13.65|22
1643006700000|2022-01-24 06:45:00|13.83|13.66|13.81|13.64|13.85|13.68|13.81|13.64|23
1643007000000|2022-01-24 06:50:00|13.8|13.63|13.8|13.63|13.81|13.64|13.79|13.62|17
1643007300000|2022-01-24 06:55:00|13.81|13.64|13.8|13.63|13.83|13.66|13.79|13.62|28
1643007600000|2022-01-24 07:00:00|13.79|13.62|13.71|13.54|13.79|13.62|13.69|13.52|51
1643007900000|2022-01-24 07:05:00|13.72|13.55|13.73|13.56|13.74|13.57|13.71|13.54|26
1643008200000|2022-01-24 07:10:00|13.72|13.55|13.68|13.51|13.74|13.57|13.68|13.51|35
1643008500000|2022-01-24 07:15:00|13.69|13.52|13.7|13.53|13.73|13.56|13.68|13.51|59
1643008800000|2022-01-24 07:20:00|13.69|13.52|13.73|13.56|13.74|13.57|13.69|13.52|37
1643009100000|2022-01-24 07:25:00|13.74|13.57|13.73|13.56|13.76|13.59|13.72|13.55|34
1643009400000|2022-01-24 07:30:00|13.74|13.57|13.71|13.54|13.74|13.57|13.71|13.54|38
1643009700000|2022-01-24 07:35:00|13.72|13.55|13.7|13.53|13.73|13.56|13.69|13.52|27
1643010000000|2022-01-24 07:40:00|13.69|13.52|13.58|13.41|13.7|13.53|13.58|13.41|40
1643010300000|2022-01-24 07:45:00|13.59|13.42|13.63|13.46|13.65|13.48|13.58|13.41|57
1643010600000|2022-01-24 07:50:00|13.62|13.45|13.59|13.42|13.64|13.47|13.57|13.4|76
1643010900000|2022-01-24 07:55:00|13.6|13.43|13.53|13.36|13.6|13.43|13.51|13.34|80
1643011200000|2022-01-24 08:00:00|13.54|13.37|13.55|13.38|13.62|13.45|13.49|13.32|102
1643011500000|2022-01-24 08:05:00|13.56|13.39|13.58|13.41|13.62|13.45|13.56|13.39|55
1643011800000|2022-01-24 08:10:00|13.59|13.42|13.63|13.46|13.63|13.46|13.56|13.39|71
1643012100000|2022-01-24 08:15:00|13.62|13.45|13.66|13.49|13.68|13.51|13.61|13.44|59
1643012400000|2022-01-24 08:20:00|13.65|13.48|13.64|13.47|13.66|13.49|13.63|13.46|68
1643012700000|2022-01-24 08:25:00|13.63|13.46|13.64|13.47|13.65|13.48|13.61|13.44|38
1643013000000|2022-01-24 08:30:00|13.65|13.48|13.65|13.48|13.68|13.51|13.63|13.46|39
1643013300000|2022-01-24 08:35:00|13.66|13.49|13.68|13.51|13.68|13.51|13.66|13.49|47
1643013600000|2022-01-24 08:40:00|13.67|13.5|13.67|13.5|13.7|13.53|13.64|13.47|43
1643013900000|2022-01-24 08:45:00|13.66|13.49|13.61|13.44|13.73|13.56|13.48|13.31|166
1643014200000|2022-01-24 08:50:00|13.62|13.45|13.52|13.35|13.65|13.48|13.51|13.34|106
1643014500000|2022-01-24 08:55:00|13.53|13.36|13.53|13.36|13.54|13.37|13.49|13.32|91
1643014800000|2022-01-24 09:00:00|13.52|13.35|13.51|13.34|13.57|13.4|13.5|13.33|88
1643015100000|2022-01-24 09:05:00|13.52|13.35|13.45|13.28|13.55|13.38|13.45|13.28|85
1643015400000|2022-01-24 09:10:00|13.44|13.27|13.43|13.26|13.49|13.32|13.42|13.25|72
1643015700000|2022-01-24 09:15:00|13.44|13.27|13.32|13.15|13.45|13.28|13.32|13.15|66
1643016000000|2022-01-24 09:20:00|13.31|13.14|13.24|13.07|13.31|13.14|13.14|12.97|172
1643016300000|2022-01-24 09:25:00|13.25|13.08|13.27|13.1|13.3|13.13|13.2|13.03|94
1643016600000|2022-01-24 09:30:00|13.26|13.09|13.26|13.09|13.36|13.19|13.25|13.08|132
1643016900000|2022-01-24 09:35:00|13.27|13.1|13.24|13.07|13.31|13.14|13.22|13.05|94
1643017200000|2022-01-24 09:40:00|13.23|13.06|13.25|13.08|13.28|13.11|13.2|13.03|65
1643017500000|2022-01-24 09:45:00|13.24|13.07|13.28|13.11|13.37|13.2|13.21|13.04|105
1643017800000|2022-01-24 09:50:00|13.27|13.1|13.29|13.12|13.33|13.16|13.25|13.08|110
1643018100000|2022-01-24 09:55:00|13.3|13.13|13.26|13.09|13.32|13.15|13.25|13.08|63
1643018400000|2022-01-24 10:00:00|13.25|13.08|13.25|13.08|13.31|13.14|13.22|13.05|92
1643018700000|2022-01-24 10:05:00|13.26|13.09|13.02|12.85|13.28|13.11|13|12.83|175
1643019000000|2022-01-24 10:10:00|13.03|12.86|12.96|12.79|13.05|12.88|12.88|12.71|153
1643019300000|2022-01-24 10:15:00|12.98|12.81|12.93|12.76|13.03|12.86|12.89|12.72|142
1643019600000|2022-01-24 10:20:00|12.92|12.75|12.93|12.76|13.02|12.85|12.9|12.73|135
1643019900000|2022-01-24 10:25:00|12.94|12.77|12.93|12.76|12.99|12.82|12.91|12.74|120
1643020200000|2022-01-24 10:30:00|12.94|12.77|12.98|12.81|13.02|12.85|12.94|12.77|85
1643020500000|2022-01-24 10:35:00|12.99|12.82|12.95|12.78|13|12.83|12.9|12.73|104
1643020800000|2022-01-24 10:40:00|12.94|12.77|12.96|12.79|13.01|12.84|12.94|12.77|79
1643021100000|2022-01-24 10:45:00|12.97|12.8|12.92|12.75|13.03|12.86|12.91|12.74|89
1643021400000|2022-01-24 10:50:00|12.91|12.74|12.92|12.75|12.94|12.77|12.79|12.62|134
1643021700000|2022-01-24 10:55:00|12.93|12.76|12.82|12.65|12.96|12.79|12.82|12.65|99
1643022000000|2022-01-24 11:00:00|12.83|12.66|12.79|12.62|12.91|12.74|12.79|12.62|95
1643022300000|2022-01-24 11:05:00|12.8|12.63|12.96|12.79|12.99|12.82|12.79|12.62|138
1643022600000|2022-01-24 11:10:00|12.95|12.78|13.17|13|13.21|13.04|12.95|12.78|119
1643022900000|2022-01-24 11:15:00|13.18|13.01|13.12|12.95|13.25|13.08|13.11|12.94|96
1643023200000|2022-01-24 11:20:00|13.11|12.94|13.09|12.92|13.13|12.96|13.07|12.9|39
1643023500000|2022-01-24 11:25:00|13.1|12.93|13.07|12.9|13.1|12.93|13.05|12.88|54
1643023800000|2022-01-24 11:30:00|13.08|12.91|13|12.83|13.1|12.93|13|12.83|71
1643024100000|2022-01-24 11:35:00|12.99|12.82|13.03|12.86|13.05|12.88|12.98|12.81|69
1643024400000|2022-01-24 11:40:00|13.04|12.87|13.06|12.89|13.1|12.93|13.01|12.84|77
1643024700000|2022-01-24 11:45:00|13.07|12.9|13.08|12.91|13.12|12.95|13.06|12.89|72
1643025000000|2022-01-24 11:50:00|13.07|12.9|13.02|12.85|13.09|12.92|13.01|12.84|59
1643025300000|2022-01-24 11:55:00|13.03|12.86|13.01|12.84|13.04|12.87|12.98|12.81|55
1643025600000|2022-01-24 12:00:00|13.02|12.85|13.04|12.87|13.06|12.89|12.95|12.78|63
1643025900000|2022-01-24 12:05:00|13.03|12.86|13.04|12.87|13.09|12.92|13.02|12.85|51
1643026200000|2022-01-24 12:10:00|13.05|12.88|13.02|12.85|13.07|12.9|13.02|12.85|26
1643026500000|2022-01-24 12:15:00|13.01|12.84|12.92|12.75|13.02|12.85|12.91|12.74|48
1643026800000|2022-01-24 12:20:00|12.93|12.76|12.91|12.74|12.93|12.76|12.86|12.69|69
1643027100000|2022-01-24 12:25:00|12.9|12.73|12.92|12.75|12.94|12.77|12.87|12.7|61
1643027400000|2022-01-24 12:30:00|12.93|12.76|12.89|12.72|12.97|12.8|12.87|12.7|81
1643027700000|2022-01-24 12:35:00|12.9|12.73|12.9|12.73|12.92|12.75|12.87|12.7|43
1643028000000|2022-01-24 12:40:00|12.89|12.72|12.81|12.64|12.89|12.72|12.77|12.6|81
1643028300000|2022-01-24 12:45:00|12.82|12.65|12.73|12.56|12.85|12.68|12.7|12.53|89
1643028600000|2022-01-24 12:50:00|12.72|12.55|12.86|12.69|12.86|12.69|12.7|12.53|79
1643028900000|2022-01-24 12:55:00|12.85|12.68|12.8|12.63|12.93|12.76|12.79|12.62|100
1643029200000|2022-01-24 13:00:00|12.81|12.64|12.72|12.55|12.95|12.78|12.68|12.51|216
1643029500000|2022-01-24 13:05:00|12.71|12.54|12.94|12.77|12.97|12.8|12.71|12.54|129
1643029800000|2022-01-24 13:10:00|12.95|12.78|12.91|12.74|12.98|12.81|12.9|12.73|105
1643030100000|2022-01-24 13:15:00|12.92|12.75|12.89|12.72|12.98|12.81|12.89|12.72|101
1643030400000|2022-01-24 13:20:00|12.88|12.71|12.98|12.81|12.99|12.82|12.86|12.69|92
1643030700000|2022-01-24 13:25:00|12.97|12.8|12.94|12.77|13.01|12.84|12.93|12.76|72
1643031000000|2022-01-24 13:30:00|12.93|12.76|12.89|12.72|13.01|12.84|12.89|12.72|77
1643031300000|2022-01-24 13:35:00|12.88|12.71|12.89|12.72|12.91|12.74|12.85|12.68|58
1643031600000|2022-01-24 13:40:00|12.88|12.71|12.86|12.69|12.91|12.74|12.83|12.66|65
1643031900000|2022-01-24 13:45:00|12.85|12.68|12.89|12.72|12.93|12.76|12.85|12.68|69
1643032200000|2022-01-24 13:50:00|12.9|12.73|12.92|12.75|12.95|12.78|12.87|12.7|55
1643032500000|2022-01-24 13:55:00|12.91|12.74|12.83|12.66|12.94|12.77|12.82|12.65|68
1643032800000|2022-01-24 14:00:00|12.82|12.65|12.83|12.66|12.89|12.72|12.8|12.63|76
1643033100000|2022-01-24 14:05:00|12.84|12.67|12.76|12.59|12.86|12.69|12.76|12.59|71
1643033400000|2022-01-24 14:10:00|12.77|12.6|12.85|12.68|12.86|12.69|12.75|12.58|93
1643033700000|2022-01-24 14:15:00|12.84|12.67|12.88|12.71|12.92|12.75|12.84|12.67|65
1643034000000|2022-01-24 14:20:00|12.87|12.7|12.89|12.72|12.9|12.73|12.85|12.68|55
1643034300000|2022-01-24 14:25:00|12.88|12.71|13.01|12.84|13.05|12.88|12.88|12.71|78
1643034600000|2022-01-24 14:30:00|13|12.83|13.13|12.96|13.2|13.03|12.94|12.77|114
1643034900000|2022-01-24 14:35:00|13.12|12.95|13.25|13.08|13.26|13.09|13.1|12.93|98
1643035200000|2022-01-24 14:40:00|13.24|13.07|13.15|12.98|13.34|13.17|13.14|12.97|129
1643035500000|2022-01-24 14:45:00|13.14|12.97|13.1|12.93|13.19|13.02|13.1|12.93|107
1643035800000|2022-01-24 14:50:00|13.11|12.94|13.05|12.88|13.11|12.94|13.01|12.84|93
1643036100000|2022-01-24 14:55:00|13.04|12.87|13.22|13.05|13.29|13.12|13.03|12.86|90
1643036400000|2022-01-24 15:00:00|13.21|13.04|13.06|12.89|13.24|13.07|13.06|12.89|67
1643036700000|2022-01-24 15:05:00|13.05|12.88|13.04|12.87|13.07|12.9|13.02|12.85|43
1643037000000|2022-01-24 15:10:00|13.01|12.84|12.98|12.81|13.02|12.85|12.91|12.74|83
1643037300000|2022-01-24 15:15:00|12.97|12.8|12.93|12.76|12.98|12.81|12.92|12.75|73
1643037600000|2022-01-24 15:20:00|12.94|12.77|13.07|12.9|13.08|12.91|12.94|12.77|124
1643037900000|2022-01-24 15:25:00|13.08|12.91|13.22|13.05|13.28|13.11|13.07|12.9|113
1643038200000|2022-01-24 15:30:00|13.21|13.04|13.39|13.22|13.4|13.23|13.21|13.04|90
1643038500000|2022-01-24 15:35:00|13.38|13.21|13.3|13.13|13.39|13.22|13.3|13.13|70
1643038800000|2022-01-24 15:40:00|13.29|13.12|13.35|13.18|13.36|13.19|13.25|13.08|89
1643039100000|2022-01-24 15:45:00|13.34|13.17|13.25|13.08|13.34|13.17|13.25|13.08|13
1643039400000|2022-01-24 15:50:00|13.24|13.07|13.32|13.15|13.32|13.15|13.19|13.02|65
1643039700000|2022-01-24 15:55:00|13.31|13.14|13.27|13.1|13.32|13.15|13.24|13.07|79
1643040000000|2022-01-24 16:00:00|13.28|13.11|13.21|13.04|13.28|13.11|13.2|13.03|72
1643040300000|2022-01-24 16:05:00|13.2|13.03|13.16|12.99|13.21|13.04|13.14|12.97|53
1643040600000|2022-01-24 16:10:00|13.17|13|13.19|13.02|13.2|13.03|13.12|12.95|81
1643040900000|2022-01-24 16:15:00|13.2|13.03|13.19|13.02|13.3|13.13|13.17|13|111
1643041200000|2022-01-24 16:20:00|13.2|13.03|13.25|13.08|13.28|13.11|13.18|13.01|63
1643041500000|2022-01-24 16:25:00|13.24|13.07|13.26|13.09|13.27|13.1|13.21|13.04|89
1643041800000|2022-01-24 16:30:00|13.27|13.1|13.2|13.03|13.31|13.14|13.2|13.03|74
1643042100000|2022-01-24 16:35:00|13.21|13.04|13.14|12.97|13.22|13.05|13.12|12.95|66
1643042400000|2022-01-24 16:40:00|13.13|12.96|13.06|12.89|13.13|12.96|13.05|12.88|43
1643042700000|2022-01-24 16:45:00|13.07|12.9|12.96|12.79|13.09|12.92|12.95|12.78|63
1643043000000|2022-01-24 16:50:00|12.95|12.78|13.05|12.88|13.05|12.88|12.95|12.78|86
1643043300000|2022-01-24 16:55:00|13.06|12.89|13.1|12.93|13.11|12.94|13.05|12.88|83
1643043600000|2022-01-24 17:00:00|13.09|12.92|13.11|12.94|13.13|12.96|13.07|12.9|75
1643043900000|2022-01-24 17:05:00|13.12|12.95|13.06|12.89|13.12|12.95|13.06|12.89|79
1643044200000|2022-01-24 17:10:00|13.05|12.88|12.97|12.8|13.08|12.91|12.95|12.78|47
1643044500000|2022-01-24 17:15:00|12.96|12.79|12.94|12.77|12.96|12.79|12.88|12.71|74
1643044800000|2022-01-24 17:20:00|12.95|12.78|13.02|12.85|13.05|12.88|12.93|12.76|80
1643045100000|2022-01-24 17:25:00|13.01|12.84|13.04|12.87|13.08|12.91|12.96|12.79|88
1643045400000|2022-01-24 17:30:00|13.05|12.88|13.2|13.03|13.2|13.03|13.04|12.87|114
1643045700000|2022-01-24 17:35:00|13.19|13.02|13.19|13.02|13.2|13.03|13.13|12.96|81
1643046000000|2022-01-24 17:40:00|13.2|13.03|13.3|13.13|13.31|13.14|13.2|13.03|97
1643046300000|2022-01-24 17:45:00|13.31|13.14|13.34|13.17|13.36|13.19|13.28|13.11|108
1643046600000|2022-01-24 17:50:00|13.33|13.16|13.43|13.26|13.44|13.27|13.3|13.13|116
1643046900000|2022-01-24 17:55:00|13.44|13.27|13.36|13.19|13.44|13.27|13.33|13.16|102
1643047200000|2022-01-24 18:00:00|13.35|13.18|13.29|13.12|13.38|13.21|13.26|13.09|104
1643047500000|2022-01-24 18:05:00|13.3|13.13|13.39|13.22|13.44|13.27|13.27|13.1|116
1643047800000|2022-01-24 18:10:00|13.4|13.23|13.47|13.3|13.49|13.32|13.4|13.23|109
1643048100000|2022-01-24 18:15:00|13.48|13.31|13.59|13.42|13.6|13.43|13.44|13.27|109
1643048400000|2022-01-24 18:20:00|13.6|13.43|13.47|13.3|13.6|13.43|13.44|13.27|108
1643048700000|2022-01-24 18:25:00|13.46|13.29|13.42|13.25|13.48|13.31|13.41|13.24|77
1643049000000|2022-01-24 18:30:00|13.43|13.26|13.47|13.3|13.51|13.34|13.42|13.25|93
1643049300000|2022-01-24 18:35:00|13.48|13.31|13.47|13.3|13.49|13.32|13.43|13.26|110
1643049600000|2022-01-24 18:40:00|13.46|13.29|13.47|13.3|13.47|13.3|13.44|13.27|106
1643049900000|2022-01-24 18:45:00|13.46|13.29|13.56|13.39|13.6|13.43|13.46|13.29|119
1643050200000|2022-01-24 18:50:00|13.57|13.4|13.56|13.39|13.6|13.43|13.55|13.38|91
1643050500000|2022-01-24 18:55:00|13.57|13.4|13.52|13.35|13.59|13.42|13.52|13.35|86
1643050800000|2022-01-24 19:00:00|13.53|13.36|13.54|13.37|13.6|13.43|13.51|13.34|72
1643051100000|2022-01-24 19:05:00|13.55|13.38|13.57|13.4|13.59|13.42|13.53|13.36|65
1643051400000|2022-01-24 19:10:00|13.58|13.41|13.5|13.33|13.59|13.42|13.49|13.32|63
1643051700000|2022-01-24 19:15:00|13.51|13.34|13.51|13.34|13.53|13.36|13.48|13.31|43
1643052000000|2022-01-24 19:20:00|13.52|13.35|13.48|13.31|13.54|13.37|13.48|13.31|45
1643052300000|2022-01-24 19:25:00|13.47|13.3|13.51|13.34|13.52|13.35|13.47|13.3|55
1643052600000|2022-01-24 19:30:00|13.5|13.33|13.47|13.3|13.54|13.37|13.47|13.3|57
1643052900000|2022-01-24 19:35:00|13.46|13.29|13.47|13.3|13.49|13.32|13.44|13.27|62
1643053200000|2022-01-24 19:40:00|13.46|13.29|13.45|13.28|13.5|13.33|13.45|13.28|40
1643053500000|2022-01-24 19:45:00|13.46|13.29|13.48|13.31|13.49|13.32|13.42|13.25|63
1643053800000|2022-01-24 19:50:00|13.47|13.3|13.47|13.3|13.49|13.32|13.45|13.28|63
1643054100000|2022-01-24 19:55:00|13.46|13.29|13.53|13.36|13.54|13.37|13.46|13.29|40
1643054400000|2022-01-24 20:00:00|13.52|13.35|13.51|13.34|13.56|13.39|13.5|13.33|46
1643054700000|2022-01-24 20:05:00|13.5|13.33|13.53|13.36|13.54|13.37|13.48|13.31|60
1643055000000|2022-01-24 20:10:00|13.52|13.35|13.55|13.38|13.56|13.39|13.51|13.34|38
1643055300000|2022-01-24 20:15:00|13.56|13.39|13.55|13.38|13.59|13.42|13.54|13.37|77
1643055600000|2022-01-24 20:20:00|13.54|13.37|13.58|13.41|13.59|13.42|13.54|13.37|49
1643055900000|2022-01-24 20:25:00|13.57|13.4|13.55|13.38|13.6|13.43|13.55|13.38|49
1643056200000|2022-01-24 20:30:00|13.54|13.37|13.65|13.48|13.66|13.49|13.54|13.37|62
1643056500000|2022-01-24 20:35:00|13.66|13.49|13.74|13.57|13.79|13.62|13.66|13.49|101
1643056800000|2022-01-24 20:40:00|13.75|13.58|13.68|13.51|13.75|13.58|13.67|13.5|76
1643057100000|2022-01-24 20:45:00|13.69|13.52|13.71|13.54|13.75|13.58|13.69|13.52|58
1643057400000|2022-01-24 20:50:00|13.72|13.55|13.97|13.8|14|13.83|13.71|13.54|169
1643057700000|2022-01-24 20:55:00|13.98|13.81|13.99|13.82|14.06|13.89|13.95|13.78|101
1643058000000|2022-01-24 21:00:00|14|13.83|13.78|13.61|14|13.83|13.78|13.61|83
1643058300000|2022-01-24 21:05:00|13.79|13.62|13.78|13.61|13.83|13.66|13.77|13.6|85
1643058600000|2022-01-24 21:10:00|13.77|13.6|13.75|13.58|13.81|13.64|13.75|13.58|66
1643058900000|2022-01-24 21:15:00|13.74|13.57|13.81|13.64|13.82|13.65|13.73|13.56|41
1643059200000|2022-01-24 21:20:00|13.82|13.65|13.79|13.62|13.82|13.65|13.76|13.59|51
1643059500000|2022-01-24 21:25:00|13.78|13.61|13.79|13.62|13.8|13.63|13.77|13.6|26
1643059800000|2022-01-24 21:30:00|13.8|13.63|13.85|13.68|13.85|13.68|13.78|13.61|66
1643060100000|2022-01-24 21:35:00|13.84|13.67|13.83|13.66|13.86|13.69|13.82|13.65|40
1643060400000|2022-01-24 21:40:00|13.82|13.65|13.79|13.62|13.83|13.66|13.79|13.62|26
1643060700000|2022-01-24 21:45:00|13.8|13.63|13.78|13.61|13.81|13.64|13.78|13.61|42
1643061000000|2022-01-24 21:50:00|13.79|13.62|13.83|13.66|13.86|13.69|13.78|13.61|27
1643061300000|2022-01-24 21:55:00|13.82|13.65|13.81|13.64|13.85|13.68|13.8|13.63|34
1643061600000|2022-01-24 22:00:00|13.8|13.63|13.82|13.65|13.83|13.66|13.79|13.62|31
1643061900000|2022-01-24 22:05:00|13.83|13.66|13.84|13.67|13.84|13.67|13.8|13.63|30
1643062200000|2022-01-24 22:10:00|13.85|13.68|13.88|13.71|13.89|13.72|13.83|13.66|42
1643062500000|2022-01-24 22:15:00|13.87|13.7|13.87|13.7|13.89|13.72|13.85|13.68|45
1643062800000|2022-01-24 22:20:00|13.88|13.71|13.87|13.7|13.88|13.71|13.84|13.67|16
1643063100000|2022-01-24 22:25:00|13.88|13.71|13.82|13.65|13.88|13.71|13.82|13.65|20
1643063400000|2022-01-24 22:30:00|13.83|13.66|13.86|13.69|13.88|13.71|13.82|13.65|16
1643063700000|2022-01-24 22:35:00|13.85|13.68|13.76|13.59|13.85|13.68|13.76|13.59|33
1643064000000|2022-01-24 22:40:00|13.77|13.6|13.78|13.61|13.78|13.61|13.76|13.59|16
1643064300000|2022-01-24 22:45:00|13.79|13.62|13.82|13.65|13.82|13.65|13.76|13.59|30
1643064600000|2022-01-24 22:50:00|13.81|13.64|13.81|13.64|13.83|13.66|13.8|13.63|15
1643064900000|2022-01-24 22:55:00|13.8|13.63|13.79|13.62|13.81|13.64|13.77|13.6|18
1643065200000|2022-01-24 23:00:00|13.8|13.63|13.79|13.62|13.83|13.66|13.79|13.62|32
1643065500000|2022-01-24 23:05:00|13.8|13.63|13.81|13.64|13.82|13.65|13.78|13.61|26
1643065800000|2022-01-24 23:10:00|13.82|13.65|13.81|13.64|13.83|13.66|13.8|13.63|22
1643066100000|2022-01-24 23:15:00|13.82|13.65|13.87|13.7|13.89|13.72|13.81|13.64|27
1643066400000|2022-01-24 23:20:00|13.86|13.69|13.82|13.65|13.87|13.7|13.82|13.65|25
1643066700000|2022-01-24 23:25:00|13.83|13.66|13.83|13.66|13.85|13.68|13.81|13.64|41
1643067000000|2022-01-24 23:30:00|13.82|13.65|13.82|13.65|13.84|13.67|13.77|13.6|39
1643067300000|2022-01-24 23:35:00|13.83|13.66|13.82|13.65|13.84|13.67|13.8|13.63|40
1643067600000|2022-01-24 23:40:00|13.81|13.64|13.83|13.66|13.85|13.68|13.81|13.64|35
1643067900000|2022-01-24 23:45:00|13.84|13.67|13.82|13.65|13.85|13.68|13.81|13.64|39
1643068200000|2022-01-24 23:50:00|13.81|13.64|13.92|13.75|13.93|13.76|13.8|13.63|55
1643068500000|2022-01-24 23:55:00|13.91|13.74|13.82|13.65|13.92|13.75|13.81|13.64|102
1643068800000|2022-01-25 00:00:00|13.83|13.66|13.83|13.66|13.84|13.67|13.76|13.59|69
1643069100000|2022-01-25 00:05:00|13.82|13.65|13.76|13.59|13.82|13.65|13.76|13.59|51
1643069400000|2022-01-25 00:10:00|13.75|13.58|13.8|13.63|13.83|13.66|13.75|13.58|46
1643069700000|2022-01-25 00:15:00|13.79|13.62|13.85|13.68|13.86|13.69|13.79|13.62|55
1643070000000|2022-01-25 00:20:00|13.84|13.67|13.82|13.65|13.86|13.69|13.79|13.62|65
1643070300000|2022-01-25 00:25:00|13.83|13.66|13.9|13.73|13.95|13.78|13.83|13.66|70
1643070600000|2022-01-25 00:30:00|13.91|13.74|14.13|13.96|14.18|14.01|13.9|13.73|91
1643070900000|2022-01-25 00:35:00|14.12|13.95|14.06|13.89|14.13|13.96|14.05|13.88|81
1643071200000|2022-01-25 00:40:00|14.07|13.9|14.05|13.88|14.08|13.91|14.02|13.85|39
1643071500000|2022-01-25 00:45:00|14.04|13.87|14|13.83|14.06|13.89|13.98|13.81|61
1643071800000|2022-01-25 00:50:00|13.99|13.82|13.9|13.73|14|13.83|13.9|13.73|30
1643072100000|2022-01-25 00:55:00|13.89|13.72|13.83|13.66|13.9|13.73|13.81|13.64|39
1643072400000|2022-01-25 01:00:00|13.84|13.67|13.84|13.67|13.88|13.71|13.83|13.66|53
1643072700000|2022-01-25 01:05:00|13.85|13.68|13.86|13.69|13.89|13.72|13.85|13.68|36
1643073000000|2022-01-25 01:10:00|13.85|13.68|13.76|13.59|13.85|13.68|13.75|13.58|48
1643073300000|2022-01-25 01:15:00|13.77|13.6|13.74|13.57|13.79|13.62|13.72|13.55|50
1643073600000|2022-01-25 01:20:00|13.75|13.58|13.71|13.54|13.76|13.59|13.71|13.54|43
1643073900000|2022-01-25 01:25:00|13.72|13.55|13.71|13.54|13.75|13.58|13.7|13.53|24
1643074200000|2022-01-25 01:30:00|13.7|13.53|13.7|13.53|13.77|13.6|13.69|13.52|68
1643074500000|2022-01-25 01:35:00|13.69|13.52|13.7|13.53|13.72|13.55|13.69|13.52|28
1643074800000|2022-01-25 01:40:00|13.71|13.54|13.66|13.49|13.71|13.54|13.66|13.49|52
1643075100000|2022-01-25 01:45:00|13.65|13.48|13.68|13.51|13.69|13.52|13.65|13.48|40
1643075400000|2022-01-25 01:50:00|13.67|13.5|13.65|13.48|13.69|13.52|13.65|13.48|33
1643075700000|2022-01-25 01:55:00|13.64|13.47|13.66|13.49|13.68|13.51|13.63|13.46|39
1643076000000|2022-01-25 02:00:00|13.67|13.5|13.67|13.5|13.68|13.51|13.65|13.48|21
1643076300000|2022-01-25 02:05:00|13.66|13.49|13.68|13.51|13.7|13.53|13.65|13.48|19
1643076600000|2022-01-25 02:10:00|13.69|13.52|13.71|13.54|13.73|13.56|13.69|13.52|23
1643076900000|2022-01-25 02:15:00|13.72|13.55|13.68|13.51|13.74|13.57|13.68|13.51|39
1643077200000|2022-01-25 02:20:00|13.69|13.52|13.65|13.48|13.69|13.52|13.65|13.48|27
1643077500000|2022-01-25 02:25:00|13.66|13.49|13.67|13.5|13.69|13.52|13.66|13.49|22
1643077800000|2022-01-25 02:30:00|13.68|13.51|13.68|13.51|13.71|13.54|13.68|13.51|51
1643078100000|2022-01-25 02:35:00|13.69|13.52|13.69|13.52|13.7|13.53|13.68|13.51|31
1643078400000|2022-01-25 02:40:00|13.7|13.53|13.7|13.53|13.72|13.55|13.69|13.52|17
1643078700000|2022-01-25 02:45:00|13.69|13.52|13.73|13.56|13.74|13.57|13.69|13.52|17
1643079000000|2022-01-25 02:50:00|13.74|13.57|13.76|13.59|13.76|13.59|13.74|13.57|17
1643079300000|2022-01-25 02:55:00|13.75|13.58|13.75|13.58|13.76|13.59|13.74|13.57|29
1643079600000|2022-01-25 03:00:00|13.76|13.59|13.71|13.54|13.76|13.59|13.7|13.53|30
1643079900000|2022-01-25 03:05:00|13.7|13.53|13.7|13.53|13.72|13.55|13.69|13.52|17
1643080200000|2022-01-25 03:10:00|13.69|13.52|13.7|13.53|13.71|13.54|13.68|13.51|22
1643080500000|2022-01-25 03:15:00|13.71|13.54|13.72|13.55|13.72|13.55|13.68|13.51|36
1643080800000|2022-01-25 03:20:00|13.73|13.56|13.69|13.52|13.73|13.56|13.68|13.51|33
1643081100000|2022-01-25 03:25:00|13.68|13.51|13.69|13.52|13.7|13.53|13.68|13.51|36
1643081400000|2022-01-25 03:30:00|13.7|13.53|13.72|13.55|13.76|13.59|13.7|13.53|34
1643081700000|2022-01-25 03:35:00|13.73|13.56|13.74|13.57|13.75|13.58|13.72|13.55|22
1643082000000|2022-01-25 03:40:00|13.73|13.56|13.73|13.56|13.75|13.58|13.72|13.55|19
1643082300000|2022-01-25 03:45:00|13.72|13.55|13.68|13.51|13.73|13.56|13.68|13.51|27
1643082600000|2022-01-25 03:50:00|13.69|13.52|13.73|13.56|13.74|13.57|13.68|13.51|33
1643082900000|2022-01-25 03:55:00|13.74|13.57|13.73|13.56|13.76|13.59|13.72|13.55|12
1643083200000|2022-01-25 04:00:00|13.74|13.57|13.73|13.56|13.75|13.58|13.72|13.55|22
1643083500000|2022-01-25 04:05:00|13.74|13.57|13.74|13.57|13.74|13.57|13.71|13.54|33
1643083800000|2022-01-25 04:10:00|13.73|13.56|13.73|13.56|13.74|13.57|13.72|13.55|9
1643084100000|2022-01-25 04:15:00|13.72|13.55|13.66|13.49|13.74|13.57|13.66|13.49|25
1643084400000|2022-01-25 04:20:00|13.67|13.5|13.67|13.5|13.68|13.51|13.66|13.49|37
1643084700000|2022-01-25 04:25:00|13.68|13.51|13.68|13.51|13.69|13.52|13.67|13.5|11
1643085000000|2022-01-25 04:30:00|13.67|13.5|13.63|13.46|13.68|13.51|13.63|13.46|19
1643085300000|2022-01-25 04:35:00|13.64|13.47|13.57|13.4|13.64|13.47|13.55|13.38|38
1643085600000|2022-01-25 04:40:00|13.58|13.41|13.59|13.42|13.59|13.42|13.56|13.39|26
1643085900000|2022-01-25 04:45:00|13.58|13.41|13.54|13.37|13.58|13.41|13.54|13.37|19
1643086200000|2022-01-25 04:50:00|13.55|13.38|13.49|13.32|13.55|13.38|13.47|13.3|28
1643086500000|2022-01-25 04:55:00|13.48|13.31|13.48|13.31|13.5|13.33|13.46|13.29|19
1643086800000|2022-01-25 05:00:00|13.49|13.32|13.5|13.33|13.51|13.34|13.47|13.3|24
1643087100000|2022-01-25 05:05:00|13.51|13.34|13.52|13.35|13.53|13.36|13.51|13.34|36
1643087400000|2022-01-25 05:10:00|13.51|13.34|13.52|13.35|13.52|13.35|13.51|13.34|16
1643087700000|2022-01-25 05:15:00|13.51|13.34|13.5|13.33|13.52|13.35|13.49|13.32|32
1643088000000|2022-01-25 05:20:00|13.49|13.32|13.49|13.32|13.51|13.34|13.48|13.31|25
1643088300000|2022-01-25 05:25:00|13.48|13.31|13.45|13.28|13.49|13.32|13.45|13.28|26
1643088600000|2022-01-25 05:30:00|13.46|13.29|13.45|13.28|13.48|13.31|13.45|13.28|30
1643088900000|2022-01-25 05:35:00|13.46|13.29|13.45|13.28|13.47|13.3|13.44|13.27|16
1643089200000|2022-01-25 05:40:00|13.46|13.29|13.47|13.3|13.49|13.32|13.46|13.29|26
1643089500000|2022-01-25 05:45:00|13.48|13.31|13.46|13.29|13.49|13.32|13.45|13.28|31
1643089800000|2022-01-25 05:50:00|13.47|13.3|13.47|13.3|13.48|13.31|13.46|13.29|25
1643090100000|2022-01-25 05:55:00|13.46|13.29|13.47|13.3|13.49|13.32|13.46|13.29|14
1643090400000|2022-01-25 06:00:00|13.48|13.31|13.48|13.31|13.51|13.34|13.47|13.3|43
1643090700000|2022-01-25 06:05:00|13.49|13.32|13.49|13.32|13.5|13.33|13.48|13.31|25
1643091000000|2022-01-25 06:10:00|13.48|13.31|13.45|13.28|13.49|13.32|13.44|13.27|38
1643091300000|2022-01-25 06:15:00|13.46|13.29|13.46|13.29|13.48|13.31|13.44|13.27|33
1643091600000|2022-01-25 06:20:00|13.45|13.28|13.46|13.29|13.48|13.31|13.44|13.27|48
1643091900000|2022-01-25 06:25:00|13.47|13.3|13.45|13.28|13.47|13.3|13.44|13.27|19
1643092200000|2022-01-25 06:30:00|13.46|13.29|13.49|13.32|13.49|13.32|13.43|13.26|26
1643092500000|2022-01-25 06:35:00|13.5|13.33|13.45|13.28|13.5|13.33|13.44|13.27|34
1643092800000|2022-01-25 06:40:00|13.46|13.29|13.42|13.25|13.46|13.29|13.41|13.24|39
1643093100000|2022-01-25 06:45:00|13.43|13.26|13.43|13.26|13.44|13.27|13.42|13.25|29
1643093400000|2022-01-25 06:50:00|13.42|13.25|13.42|13.25|13.44|13.27|13.42|13.25|19
1643093700000|2022-01-25 06:55:00|13.43|13.26|13.38|13.21|13.43|13.26|13.38|13.21|12
1643094000000|2022-01-25 07:00:00|13.39|13.22|13.38|13.21|13.42|13.25|13.38|13.21|32
1643094300000|2022-01-25 07:05:00|13.39|13.22|13.36|13.19|13.4|13.23|13.36|13.19|36
1643094600000|2022-01-25 07:10:00|13.37|13.2|13.36|13.19|13.37|13.2|13.35|13.18|14
1643094900000|2022-01-25 07:15:00|13.37|13.2|13.38|13.21|13.38|13.21|13.35|13.18|34
1643095200000|2022-01-25 07:20:00|13.37|13.2|13.4|13.23|13.41|13.24|13.37|13.2|40
1643095500000|2022-01-25 07:25:00|13.41|13.24|13.44|13.27|13.45|13.28|13.4|13.23|26
1643095800000|2022-01-25 07:30:00|13.43|13.26|13.49|13.32|13.49|13.32|13.43|13.26|31
1643096100000|2022-01-25 07:35:00|13.48|13.31|13.47|13.3|13.5|13.33|13.44|13.27|38
1643096400000|2022-01-25 07:40:00|13.48|13.31|13.49|13.32|13.49|13.32|13.46|13.29|24
1643096700000|2022-01-25 07:45:00|13.48|13.31|13.48|13.31|13.49|13.32|13.47|13.3|15
1643097000000|2022-01-25 07:50:00|13.47|13.3|13.49|13.32|13.5|13.33|13.46|13.29|17
1643097300000|2022-01-25 07:55:00|13.5|13.33|13.52|13.35|13.53|13.36|13.5|13.33|15
1643097600000|2022-01-25 08:00:00|13.51|13.34|13.61|13.44|13.65|13.48|13.5|13.33|64
1643097900000|2022-01-25 08:05:00|13.6|13.43|13.58|13.41|13.62|13.45|13.56|13.39|33
1643098200000|2022-01-25 08:10:00|13.59|13.42|13.64|13.47|13.64|13.47|13.56|13.39|56
1643098500000|2022-01-25 08:15:00|13.63|13.46|13.67|13.5|13.67|13.5|13.63|13.46|49
1643098800000|2022-01-25 08:20:00|13.66|13.49|13.61|13.44|13.66|13.49|13.6|13.43|32
1643099100000|2022-01-25 08:25:00|13.6|13.43|13.5|13.33|13.6|13.43|13.49|13.32|33
1643099400000|2022-01-25 08:30:00|13.51|13.34|13.48|13.31|13.51|13.34|13.45|13.28|44
1643099700000|2022-01-25 08:35:00|13.47|13.3|13.49|13.32|13.5|13.33|13.46|13.29|35
1643100000000|2022-01-25 08:40:00|13.48|13.31|13.54|13.37|13.54|13.37|13.48|13.31|57
1643100300000|2022-01-25 08:45:00|13.53|13.36|13.57|13.4|13.58|13.41|13.52|13.35|53
1643100600000|2022-01-25 08:50:00|13.56|13.39|13.53|13.36|13.58|13.41|13.52|13.35|52
1643100900000|2022-01-25 08:55:00|13.54|13.37|13.49|13.32|13.55|13.38|13.49|13.32|44
1643101200000|2022-01-25 09:00:00|13.48|13.31|13.5|13.33|13.51|13.34|13.46|13.29|31
1643101500000|2022-01-25 09:05:00|13.49|13.32|13.55|13.38|13.55|13.38|13.49|13.32|33
1643101800000|2022-01-25 09:10:00|13.54|13.37|13.55|13.38|13.57|13.4|13.52|13.35|36
1643102100000|2022-01-25 09:15:00|13.54|13.37|13.54|13.37|13.58|13.41|13.54|13.37|37
1643102400000|2022-01-25 09:20:00|13.55|13.38|13.62|13.45|13.62|13.45|13.55|13.38|52
1643102700000|2022-01-25 09:25:00|13.61|13.44|13.64|13.47|13.65|13.48|13.61|13.44|34
1643103000000|2022-01-25 09:30:00|13.63|13.46|13.65|13.48|13.65|13.48|13.61|13.44|39
1643103300000|2022-01-25 09:35:00|13.66|13.49|13.65|13.48|13.66|13.49|13.64|13.47|30
1643103600000|2022-01-25 09:40:00|13.64|13.47|13.64|13.47|13.65|13.48|13.63|13.46|31
1643103900000|2022-01-25 09:45:00|13.65|13.48|13.65|13.48|13.68|13.51|13.64|13.47|41
1643104200000|2022-01-25 09:50:00|13.64|13.47|13.72|13.55|13.72|13.55|13.64|13.47|59
1643104500000|2022-01-25 09:55:00|13.71|13.54|13.7|13.53|13.73|13.56|13.69|13.52|26
1643104800000|2022-01-25 10:00:00|13.71|13.54|13.69|13.52|13.72|13.55|13.67|13.5|35
1643105100000|2022-01-25 10:05:00|13.68|13.51|13.76|13.59|13.76|13.59|13.68|13.51|53
1643105400000|2022-01-25 10:10:00|13.75|13.58|13.77|13.6|13.77|13.6|13.74|13.57|41
1643105700000|2022-01-25 10:15:00|13.78|13.61|13.8|13.63|13.85|13.68|13.78|13.61|58
1643106000000|2022-01-25 10:20:00|13.81|13.64|13.72|13.55|13.81|13.64|13.72|13.55|40
1643106300000|2022-01-25 10:25:00|13.73|13.56|13.72|13.55|13.74|13.57|13.71|13.54|30
1643106600000|2022-01-25 10:30:00|13.73|13.56|13.69|13.52|13.73|13.56|13.68|13.51|21
1643106900000|2022-01-25 10:35:00|13.68|13.51|13.65|13.48|13.69|13.52|13.64|13.47|40
1643107200000|2022-01-25 10:40:00|13.66|13.49|13.64|13.47|13.66|13.49|13.64|13.47|29
1643107500000|2022-01-25 10:45:00|13.63|13.46|13.66|13.49|13.68|13.51|13.63|13.46|54
1643107800000|2022-01-25 10:50:00|13.65|13.48|13.68|13.51|13.7|13.53|13.65|13.48|46
1643108100000|2022-01-25 10:55:00|13.67|13.5|13.69|13.52|13.71|13.54|13.67|13.5|39
1643108400000|2022-01-25 11:00:00|13.68|13.51|13.73|13.56|13.75|13.58|13.65|13.48|42
1643108700000|2022-01-25 11:05:00|13.72|13.55|13.75|13.58|13.75|13.58|13.72|13.55|26
1643109000000|2022-01-25 11:10:00|13.74|13.57|13.72|13.55|13.75|13.58|13.71|13.54|27
1643109300000|2022-01-25 11:15:00|13.71|13.54|13.67|13.5|13.74|13.57|13.66|13.49|33
1643109600000|2022-01-25 11:20:00|13.66|13.49|13.64|13.47|13.68|13.51|13.64|13.47|25
1643109900000|2022-01-25 11:25:00|13.63|13.46|13.63|13.46|13.64|13.47|13.61|13.44|23
1643110200000|2022-01-25 11:30:00|13.62|13.45|13.63|13.46|13.66|13.49|13.61|13.44|40
1643110500000|2022-01-25 11:35:00|13.64|13.47|13.64|13.47|13.67|13.5|13.62|13.45|37
1643110800000|2022-01-25 11:40:00|13.63|13.46|13.66|13.49|13.66|13.49|13.61|13.44|42
1643111100000|2022-01-25 11:45:00|13.67|13.5|13.68|13.51|13.69|13.52|13.64|13.47|44
1643111400000|2022-01-25 11:50:00|13.67|13.5|13.64|13.47|13.67|13.5|13.63|13.46|22
1643111700000|2022-01-25 11:55:00|13.63|13.46|13.66|13.49|13.69|13.52|13.61|13.44|54
1643112000000|2022-01-25 12:00:00|13.67|13.5|13.62|13.45|13.68|13.51|13.62|13.45|38
1643112300000|2022-01-25 12:05:00|13.61|13.44|13.61|13.44|13.62|13.45|13.6|13.43|37
1643112600000|2022-01-25 12:10:00|13.6|13.43|13.63|13.46|13.63|13.46|13.6|13.43|36
1643112900000|2022-01-25 12:15:00|13.62|13.45|13.66|13.49|13.67|13.5|13.59|13.42|39
1643113200000|2022-01-25 12:20:00|13.65|13.48|13.65|13.48|13.67|13.5|13.64|13.47|35
1643113500000|2022-01-25 12:25:00|13.66|13.49|13.71|13.54|13.72|13.55|13.65|13.48|26
1643113800000|2022-01-25 12:30:00|13.7|13.53|14.34|14.17|15.1|14.93|13.7|13.53|349
1643114100000|2022-01-25 12:35:00|14.35|14.18|14.25|14.08|14.38|14.21|14.08|13.91|220
1643114400000|2022-01-25 12:40:00|14.26|14.09|14.21|14.04|14.3|14.13|14.15|13.98|138
1643114700000|2022-01-25 12:45:00|14.2|14.03|14.09|13.92|14.2|14.03|14.05|13.88|90
1643115000000|2022-01-25 12:50:00|14.08|13.91|14.09|13.92|14.12|13.95|14.01|13.84|90
1643115300000|2022-01-25 12:55:00|14.1|13.93|14.07|13.9|14.19|14.02|14.06|13.89|88
1643115600000|2022-01-25 13:00:00|14.08|13.91|14.13|13.96|14.17|14|14.07|13.9|118
1643115900000|2022-01-25 13:05:00|14.12|13.95|13.96|13.79|14.13|13.96|13.96|13.79|80
1643116200000|2022-01-25 13:10:00|13.97|13.8|14.04|13.87|14.04|13.87|13.96|13.79|80
1643116500000|2022-01-25 13:15:00|14.03|13.86|14.05|13.88|14.09|13.92|14|13.83|62
1643116800000|2022-01-25 13:20:00|14.04|13.87|14.02|13.85|14.05|13.88|13.99|13.82|32
1643117100000|2022-01-25 13:25:00|14.01|13.84|13.99|13.82|14.03|13.86|13.97|13.8|44
1643117400000|2022-01-25 13:30:00|14|13.83|14.06|13.89|14.06|13.89|13.98|13.81|45
1643117700000|2022-01-25 13:35:00|14.05|13.88|14.07|13.9|14.1|13.93|14.04|13.87|45
1643118000000|2022-01-25 13:40:00|14.08|13.91|14.13|13.96|14.16|13.99|14.07|13.9|48
1643118300000|2022-01-25 13:45:00|14.12|13.95|14.09|13.92|14.12|13.95|14.07|13.9|60
1643118600000|2022-01-25 13:50:00|14.1|13.93|14.08|13.91|14.1|13.93|14.07|13.9|37
1643118900000|2022-01-25 13:55:00|14.09|13.92|14.14|13.97|14.17|14|14.08|13.91|61
1643119200000|2022-01-25 14:00:00|14.13|13.96|14.15|13.98|14.15|13.98|14.08|13.91|55
1643119500000|2022-01-25 14:05:00|14.14|13.97|14.14|13.97|14.16|13.99|14.12|13.95|47
1643119800000|2022-01-25 14:10:00|14.15|13.98|14.22|14.05|14.24|14.07|14.12|13.95|58
1643120100000|2022-01-25 14:15:00|14.21|14.04|14.28|14.11|14.3|14.13|14.21|14.04|65
1643120400000|2022-01-25 14:20:00|14.27|14.1|14.27|14.1|14.31|14.14|14.25|14.08|87
1643120700000|2022-01-25 14:25:00|14.26|14.09|14.17|14|14.27|14.1|14.15|13.98|84
1643121000000|2022-01-25 14:30:00|14.16|13.99|14.13|13.96|14.19|14.02|14.09|13.92|124
1643121300000|2022-01-25 14:35:00|14.14|13.97|14.19|14.02|14.26|14.09|14.12|13.95|121
1643121600000|2022-01-25 14:40:00|14.2|14.03|14.17|14|14.23|14.06|14.13|13.96|130
1643121900000|2022-01-25 14:45:00|14.16|13.99|14.08|13.91|14.17|14|14.08|13.91|56
1643122200000|2022-01-25 14:50:00|14.07|13.9|13.97|13.8|14.07|13.9|13.95|13.78|76
1643122500000|2022-01-25 14:55:00|13.98|13.81|13.97|13.8|14.04|13.87|13.97|13.8|98
1643122800000|2022-01-25 15:00:00|13.98|13.81|13.88|13.71|14.02|13.85|13.81|13.64|117
1643123100000|2022-01-25 15:05:00|13.87|13.7|13.93|13.76|13.93|13.76|13.84|13.67|105
1643123400000|2022-01-25 15:10:00|13.92|13.75|13.99|13.82|14|13.83|13.89|13.72|82
1643123700000|2022-01-25 15:15:00|13.98|13.81|14|13.83|14.04|13.87|13.97|13.8|61
1643124000000|2022-01-25 15:20:00|13.99|13.82|14|13.83|14.02|13.85|13.95|13.78|48
1643124300000|2022-01-25 15:25:00|13.99|13.82|14.06|13.89|14.07|13.9|13.99|13.82|84
1643124600000|2022-01-25 15:30:00|14.07|13.9|14.03|13.86|14.07|13.9|14.03|13.86|67
1643124900000|2022-01-25 15:35:00|14.02|13.85|14.01|13.84|14.06|13.89|13.96|13.79|84
1643125200000|2022-01-25 15:40:00|14.02|13.85|14.07|13.9|14.07|13.9|13.99|13.82|110
1643125500000|2022-01-25 15:45:00|14.08|13.91|14.1|13.93|14.1|13.93|14.03|13.86|65
1643125800000|2022-01-25 15:50:00|14.09|13.92|14.06|13.89|14.1|13.93|14.05|13.88|76
1643126100000|2022-01-25 15:55:00|14.07|13.9|14.04|13.87|14.08|13.91|14.03|13.86|62
1643126400000|2022-01-25 16:00:00|14.05|13.88|14.09|13.92|14.09|13.92|14.02|13.85|73
1643126700000|2022-01-25 16:05:00|14.1|13.93|14.07|13.9|14.11|13.94|14.05|13.88|60
1643127000000|2022-01-25 16:10:00|14.08|13.91|14.08|13.91|14.11|13.94|14.07|13.9|61
1643127300000|2022-01-25 16:15:00|14.09|13.92|14.16|13.99|14.16|13.99|14.06|13.89|62
1643127600000|2022-01-25 16:20:00|14.15|13.98|14.15|13.98|14.17|14|14.14|13.97|69
1643127900000|2022-01-25 16:25:00|14.16|13.99|14.16|13.99|14.2|14.03|14.15|13.98|63
1643128200000|2022-01-25 16:30:00|14.15|13.98|14.14|13.97|14.18|14.01|14.13|13.96|80
1643128500000|2022-01-25 16:35:00|14.15|13.98|14.09|13.92|14.15|13.98|14.08|13.91|31
1643128800000|2022-01-25 16:40:00|14.08|13.91|14.26|14.09|14.27|14.1|14.08|13.91|58
1643129100000|2022-01-25 16:45:00|14.25|14.08|14.28|14.11|14.41|14.24|14.16|13.99|103
1643129400000|2022-01-25 16:50:00|14.27|14.1|14.23|14.06|14.31|14.14|14.21|14.04|82
1643129700000|2022-01-25 16:55:00|14.22|14.05|14.13|13.96|14.27|14.1|14.13|13.96|90
1643130000000|2022-01-25 17:00:00|14.14|13.97|14.18|14.01|14.19|14.02|14.13|13.96|81
1643130300000|2022-01-25 17:05:00|14.19|14.02|14.21|14.04|14.24|14.07|14.18|14.01|73
1643130600000|2022-01-25 17:10:00|14.2|14.03|14.24|14.07|14.25|14.08|14.17|14|66
1643130900000|2022-01-25 17:15:00|14.25|14.08|14.29|14.12|14.3|14.13|14.2|14.03|63
1643131200000|2022-01-25 17:20:00|14.3|14.13|14.3|14.13|14.34|14.17|14.29|14.12|77
1643131500000|2022-01-25 17:25:00|14.31|14.14|14.29|14.12|14.31|14.14|14.25|14.08|93
1643131800000|2022-01-25 17:30:00|14.28|14.11|14.25|14.08|14.28|14.11|14.22|14.05|67
1643132100000|2022-01-25 17:35:00|14.26|14.09|14.25|14.08|14.27|14.1|14.25|14.08|54
1643132400000|2022-01-25 17:40:00|14.26|14.09|14.35|14.18|14.35|14.18|14.26|14.09|60
1643132700000|2022-01-25 17:45:00|14.34|14.17|14.3|14.13|14.39|14.22|14.27|14.1|58
1643133000000|2022-01-25 17:50:00|14.31|14.14|14.29|14.12|14.33|14.16|14.28|14.11|75
1643133300000|2022-01-25 17:55:00|14.28|14.11|14.31|14.14|14.32|14.15|14.26|14.09|62
1643133600000|2022-01-25 18:00:00|14.32|14.15|14.27|14.1|14.32|14.15|14.24|14.07|92
1643133900000|2022-01-25 18:05:00|14.28|14.11|14.26|14.09|14.28|14.11|14.25|14.08|49
1643134200000|2022-01-25 18:10:00|14.27|14.1|14.28|14.11|14.29|14.12|14.26|14.09|40
1643134500000|2022-01-25 18:15:00|14.27|14.1|14.3|14.13|14.31|14.14|14.26|14.09|42
1643134800000|2022-01-25 18:20:00|14.31|14.14|14.3|14.13|14.32|14.15|14.29|14.12|44
1643135100000|2022-01-25 18:25:00|14.29|14.12|14.31|14.14|14.35|14.18|14.29|14.12|65
1643135400000|2022-01-25 18:30:00|14.32|14.15|14.35|14.18|14.37|14.2|14.31|14.14|38
1643135700000|2022-01-25 18:35:00|14.36|14.19|14.43|14.26|14.44|14.27|14.35|14.18|82
1643136000000|2022-01-25 18:40:00|14.42|14.25|14.42|14.25|14.44|14.27|14.4|14.23|61
1643136300000|2022-01-25 18:45:00|14.43|14.26|14.52|14.35|14.52|14.35|14.43|14.26|62
1643136600000|2022-01-25 18:50:00|14.53|14.36|14.49|14.32|14.54|14.37|14.47|14.3|48
1643136900000|2022-01-25 18:55:00|14.48|14.31|14.56|14.39|14.56|14.39|14.45|14.28|68
1643137200000|2022-01-25 19:00:00|14.55|14.38|14.55|14.38|14.57|14.4|14.53|14.36|60
1643137500000|2022-01-25 19:05:00|14.54|14.37|14.63|14.46|14.75|14.58|14.53|14.36|149
1643137800000|2022-01-25 19:10:00|14.62|14.45|14.88|14.71|14.89|14.72|14.62|14.45|104
1643138100000|2022-01-25 19:15:00|14.87|14.7|14.67|14.5|14.88|14.71|14.66|14.49|96
1643138400000|2022-01-25 19:20:00|14.68|14.51|14.7|14.53|14.73|14.56|14.67|14.5|107
1643138700000|2022-01-25 19:25:00|14.69|14.52|14.69|14.52|14.76|14.59|14.68|14.51|90
1643139000000|2022-01-25 19:30:00|14.7|14.53|14.46|14.29|14.7|14.53|14.44|14.27|125
1643139300000|2022-01-25 19:35:00|14.47|14.3|14.42|14.25|14.47|14.3|14.39|14.22|56
1643139600000|2022-01-25 19:40:00|14.44|14.27|14.48|14.31|14.49|14.32|14.44|14.27|69
1643139900000|2022-01-25 19:45:00|14.49|14.32|14.47|14.3|14.56|14.39|14.47|14.3|83
1643140200000|2022-01-25 19:50:00|14.48|14.31|14.48|14.31|14.54|14.37|14.47|14.3|100
1643140500000|2022-01-25 19:55:00|14.47|14.3|14.49|14.32|14.55|14.38|14.46|14.29|55
1643140800000|2022-01-25 20:00:00|14.48|14.31|14.44|14.27|14.5|14.33|14.43|14.26|89
1643141100000|2022-01-25 20:05:00|14.43|14.26|14.33|14.16|14.44|14.27|14.32|14.15|79
1643141400000|2022-01-25 20:10:00|14.32|14.15|14.33|14.16|14.35|14.18|14.3|14.13|26
1643141700000|2022-01-25 20:15:00|14.34|14.17|14.38|14.21|14.39|14.22|14.33|14.16|67
1643142000000|2022-01-25 20:20:00|14.37|14.2|14.33|14.16|14.42|14.25|14.33|14.16|58
1643142300000|2022-01-25 20:25:00|14.32|14.15|14.33|14.16|14.38|14.21|14.32|14.15|38
1643142600000|2022-01-25 20:30:00|14.34|14.17|14.28|14.11|14.34|14.17|14.27|14.1|89
1643142900000|2022-01-25 20:35:00|14.27|14.1|14.32|14.15|14.34|14.17|14.24|14.07|73
1643143200000|2022-01-25 20:40:00|14.33|14.16|14.37|14.2|14.38|14.21|14.32|14.15|64
1643143500000|2022-01-25 20:45:00|14.36|14.19|14.34|14.17|14.39|14.22|14.34|14.17|59
1643143800000|2022-01-25 20:50:00|14.35|14.18|14.36|14.19|14.38|14.21|14.33|14.16|68
1643144100000|2022-01-25 20:55:00|14.37|14.2|14.37|14.2|14.4|14.23|14.35|14.18|59
1643144400000|2022-01-25 21:00:00|14.38|14.21|14.32|14.15|14.38|14.21|14.31|14.14|55
1643144700000|2022-01-25 21:05:00|14.33|14.16|14.28|14.11|14.33|14.16|14.27|14.1|34
1643145000000|2022-01-25 21:10:00|14.27|14.1|14.32|14.15|14.32|14.15|14.26|14.09|30
1643145300000|2022-01-25 21:15:00|14.31|14.14|14.26|14.09|14.33|14.16|14.26|14.09|28
1643145600000|2022-01-25 21:20:00|14.27|14.1|14.25|14.08|14.28|14.11|14.25|14.08|35
1643145900000|2022-01-25 21:25:00|14.26|14.09|14.18|14.01|14.26|14.09|14.17|14|47
1643146200000|2022-01-25 21:30:00|14.19|14.02|14.14|13.97|14.22|14.05|14.14|13.97|31
1643146500000|2022-01-25 21:35:00|14.13|13.96|14.16|13.99|14.17|14|14.11|13.94|46
1643146800000|2022-01-25 21:40:00|14.15|13.98|14.17|14|14.2|14.03|14.15|13.98|31
1643147100000|2022-01-25 21:45:00|14.18|14.01|14.22|14.05|14.25|14.08|14.18|14.01|33
1643147400000|2022-01-25 21:50:00|14.21|14.04|14.27|14.1|14.27|14.1|14.19|14.02|45
1643147700000|2022-01-25 21:55:00|14.26|14.09|14.25|14.08|14.28|14.11|14.24|14.07|46
1643148000000|2022-01-25 22:00:00|14.26|14.09|14.29|14.12|14.32|14.15|14.26|14.09|30
1643148300000|2022-01-25 22:05:00|14.3|14.13|14.29|14.12|14.32|14.15|14.28|14.11|24
1643148600000|2022-01-25 22:10:00|14.3|14.13|14.28|14.11|14.3|14.13|14.26|14.09|19
1643148900000|2022-01-25 22:15:00|14.29|14.12|14.22|14.05|14.29|14.12|14.22|14.05|30
1643149200000|2022-01-25 22:20:00|14.23|14.06|14.23|14.06|14.25|14.08|14.2|14.03|39
1643149500000|2022-01-25 22:25:00|14.24|14.07|14.24|14.07|14.25|14.08|14.22|14.05|25
1643149800000|2022-01-25 22:30:00|14.25|14.08|14.24|14.07|14.25|14.08|14.24|14.07|4
1643150100000|2022-01-25 22:35:00|14.25|14.08|14.28|14.11|14.29|14.12|14.25|14.08|22
1643150400000|2022-01-25 22:40:00|14.27|14.1|14.27|14.1|14.28|14.11|14.27|14.1|11
1643150700000|2022-01-25 22:45:00|14.28|14.11|14.26|14.09|14.28|14.11|14.26|14.09|5
1643151000000|2022-01-25 22:50:00|14.27|14.1|14.28|14.11|14.29|14.12|14.26|14.09|16
1643151300000|2022-01-25 22:55:00|14.27|14.1|14.31|14.14|14.31|14.14|14.26|14.09|11
1643151600000|2022-01-25 23:00:00|14.32|14.15|14.33|14.16|14.33|14.16|14.27|14.1|30
1643151900000|2022-01-25 23:05:00|14.34|14.17|14.35|14.18|14.37|14.2|14.32|14.15|26
1643152200000|2022-01-25 23:10:00|14.36|14.19|14.43|14.26|14.43|14.26|14.35|14.18|45
1643152500000|2022-01-25 23:15:00|14.44|14.27|14.46|14.29|14.49|14.32|14.38|14.21|64
1643152800000|2022-01-25 23:20:00|14.45|14.28|14.45|14.28|14.47|14.3|14.42|14.25|79
1643153100000|2022-01-25 23:25:00|14.44|14.27|14.42|14.25|14.44|14.27|14.42|14.25|23
1643153400000|2022-01-25 23:30:00|14.43|14.26|14.43|14.26|14.47|14.3|14.42|14.25|59
1643153700000|2022-01-25 23:35:00|14.42|14.25|14.48|14.31|14.49|14.32|14.42|14.25|35
1643154000000|2022-01-25 23:40:00|14.47|14.3|14.47|14.3|14.48|14.31|14.45|14.28|41
1643154300000|2022-01-25 23:45:00|14.48|14.31|14.49|14.32|14.53|14.36|14.47|14.3|64
1643154600000|2022-01-25 23:50:00|14.5|14.33|14.47|14.3|14.51|14.34|14.46|14.29|74
1643154900000|2022-01-25 23:55:00|14.46|14.29|14.37|14.2|14.47|14.3|14.32|14.15|89
1643155200000|2022-01-26 00:00:00|14.36|14.19|14.27|14.1|14.39|14.22|14.27|14.1|46
1643155500000|2022-01-26 00:05:00|14.28|14.11|14.35|14.18|14.35|14.18|14.27|14.1|66
1643155800000|2022-01-26 00:10:00|14.34|14.17|14.32|14.15|14.41|14.24|14.32|14.15|62
1643156100000|2022-01-26 00:15:00|14.31|14.14|14.34|14.17|14.35|14.18|14.3|14.13|66
1643156400000|2022-01-26 00:20:00|14.35|14.18|14.51|14.34|14.51|14.34|14.35|14.18|61
1643156700000|2022-01-26 00:25:00|14.52|14.35|14.48|14.31|14.56|14.39|14.46|14.29|63
1643157000000|2022-01-26 00:30:00|14.47|14.3|14.47|14.3|14.5|14.33|14.46|14.29|51
1643157300000|2022-01-26 00:35:00|14.48|14.31|14.48|14.31|14.49|14.32|14.43|14.26|49
1643157600000|2022-01-26 00:40:00|14.47|14.3|14.42|14.25|14.47|14.3|14.41|14.24|46
1643157900000|2022-01-26 00:45:00|14.43|14.26|14.31|14.14|14.43|14.26|14.31|14.14|61
1643158200000|2022-01-26 00:50:00|14.32|14.15|14.25|14.08|14.34|14.17|14.24|14.07|65
1643158500000|2022-01-26 00:55:00|14.24|14.07|14.27|14.1|14.28|14.11|14.23|14.06|66
1643158800000|2022-01-26 01:00:00|14.28|14.11|14.31|14.14|14.31|14.14|14.24|14.07|44
1643159100000|2022-01-26 01:05:00|14.32|14.15|14.26|14.09|14.33|14.16|14.26|14.09|51
1643159400000|2022-01-26 01:10:00|14.27|14.1|14.27|14.1|14.28|14.11|14.24|14.07|41
1643159700000|2022-01-26 01:15:00|14.28|14.11|14.31|14.14|14.33|14.16|14.27|14.1|35
1643160000000|2022-01-26 01:20:00|14.3|14.13|14.35|14.18|14.36|14.19|14.3|14.13|36
1643160300000|2022-01-26 01:25:00|14.36|14.19|14.36|14.19|14.36|14.19|14.33|14.16|29
1643160600000|2022-01-26 01:30:00|14.35|14.18|14.33|14.16|14.36|14.19|14.32|14.15|25
1643160900000|2022-01-26 01:35:00|14.32|14.15|14.34|14.17|14.36|14.19|14.3|14.13|41
1643161200000|2022-01-26 01:40:00|14.35|14.18|14.4|14.23|14.4|14.23|14.35|14.18|60
1643161500000|2022-01-26 01:45:00|14.41|14.24|14.45|14.28|14.45|14.28|14.41|14.24|31
1643161800000|2022-01-26 01:50:00|14.44|14.27|14.49|14.32|14.51|14.34|14.44|14.27|46
1643162100000|2022-01-26 01:55:00|14.5|14.33|14.46|14.29|14.5|14.33|14.46|14.29|35
1643162400000|2022-01-26 02:00:00|14.47|14.3|14.51|14.34|14.53|14.36|14.46|14.29|55
1643162700000|2022-01-26 02:05:00|14.5|14.33|14.52|14.35|14.53|14.36|14.49|14.32|27
1643163000000|2022-01-26 02:10:00|14.53|14.36|14.54|14.37|14.55|14.38|14.52|14.35|46
1643163300000|2022-01-26 02:15:00|14.55|14.38|14.52|14.35|14.55|14.38|14.49|14.32|24
1643163600000|2022-01-26 02:20:00|14.51|14.34|14.49|14.32|14.52|14.35|14.48|14.31|35
1643163900000|2022-01-26 02:25:00|14.48|14.31|14.49|14.32|14.49|14.32|14.47|14.3|22
1643164200000|2022-01-26 02:30:00|14.48|14.31|14.56|14.39|14.56|14.39|14.48|14.31|51
1643164500000|2022-01-26 02:35:00|14.55|14.38|14.52|14.35|14.57|14.4|14.52|14.35|22
1643164800000|2022-01-26 02:40:00|14.53|14.36|14.54|14.37|14.56|14.39|14.52|14.35|20
1643165100000|2022-01-26 02:45:00|14.55|14.38|14.48|14.31|14.55|14.38|14.48|14.31|30
1643165400000|2022-01-26 02:50:00|14.49|14.32|14.45|14.28|14.49|14.32|14.44|14.27|31
1643165700000|2022-01-26 02:55:00|14.46|14.29|14.43|14.26|14.46|14.29|14.42|14.25|32
1643166000000|2022-01-26 03:00:00|14.44|14.27|14.45|14.28|14.47|14.3|14.43|14.26|20
1643166300000|2022-01-26 03:05:00|14.46|14.29|14.52|14.35|14.54|14.37|14.45|14.28|48
1643166600000|2022-01-26 03:10:00|14.51|14.34|14.54|14.37|14.54|14.37|14.51|14.34|26
1643166900000|2022-01-26 03:15:00|14.53|14.36|14.54|14.37|14.54|14.37|14.52|14.35|40
1643167200000|2022-01-26 03:20:00|14.55|14.38|14.6|14.43|14.63|14.46|14.55|14.38|60
1643167500000|2022-01-26 03:25:00|14.61|14.44|14.65|14.48|14.67|14.5|14.59|14.42|49
1643167800000|2022-01-26 03:30:00|14.66|14.49|14.65|14.48|14.69|14.52|14.63|14.46|30
1643168100000|2022-01-26 03:35:00|14.64|14.47|14.63|14.46|14.67|14.5|14.63|14.46|20
1643168400000|2022-01-26 03:40:00|14.64|14.47|14.67|14.5|14.68|14.51|14.64|14.47|34
1643168700000|2022-01-26 03:45:00|14.66|14.49|14.71|14.54|14.71|14.54|14.66|14.49|30
1643169000000|2022-01-26 03:50:00|14.7|14.53|14.69|14.52|14.72|14.55|14.68|14.51|58
1643169300000|2022-01-26 03:55:00|14.7|14.53|14.66|14.49|14.7|14.53|14.65|14.48|33
1643169600000|2022-01-26 04:00:00|14.67|14.5|14.62|14.45|14.68|14.51|14.62|14.45|20
1643169900000|2022-01-26 04:05:00|14.61|14.44|14.63|14.46|14.64|14.47|14.61|14.44|21
1643170200000|2022-01-26 04:10:00|14.62|14.45|14.6|14.43|14.63|14.46|14.6|14.43|21
1643170500000|2022-01-26 04:15:00|14.61|14.44|14.59|14.42|14.62|14.45|14.58|14.41|11
1643170800000|2022-01-26 04:20:00|14.58|14.41|14.6|14.43|14.6|14.43|14.58|14.41|23
1643171100000|2022-01-26 04:25:00|14.59|14.42|14.62|14.45|14.63|14.46|14.58|14.41|28
1643171400000|2022-01-26 04:30:00|14.63|14.46|14.65|14.48|14.66|14.49|14.62|14.45|23
1643171700000|2022-01-26 04:35:00|14.64|14.47|14.64|14.47|14.66|14.49|14.64|14.47|31
1643172000000|2022-01-26 04:40:00|14.65|14.48|14.66|14.49|14.67|14.5|14.64|14.47|36
1643172300000|2022-01-26 04:45:00|14.67|14.5|14.79|14.62|14.8|14.63|14.66|14.49|50
1643172600000|2022-01-26 04:50:00|14.78|14.61|14.77|14.6|14.79|14.62|14.72|14.55|59
1643172900000|2022-01-26 04:55:00|14.78|14.61|14.76|14.59|14.78|14.61|14.74|14.57|53
1643173200000|2022-01-26 05:00:00|14.75|14.58|14.73|14.56|14.77|14.6|14.73|14.56|39
1643173500000|2022-01-26 05:05:00|14.72|14.55|14.69|14.52|14.72|14.55|14.68|14.51|26
1643173800000|2022-01-26 05:10:00|14.68|14.51|14.67|14.5|14.68|14.51|14.66|14.49|14
1643174100000|2022-01-26 05:15:00|14.66|14.49|14.67|14.5|14.69|14.52|14.66|14.49|44
1643174400000|2022-01-26 05:20:00|14.68|14.51|14.68|14.51|14.69|14.52|14.67|14.5|21
1643174700000|2022-01-26 05:25:00|14.69|14.52|14.69|14.52|14.7|14.53|14.67|14.5|39
1643175000000|2022-01-26 05:30:00|14.68|14.51|14.68|14.51|14.7|14.53|14.67|14.5|17
1643175300000|2022-01-26 05:35:00|14.69|14.52|14.7|14.53|14.7|14.53|14.68|14.51|36
1643175600000|2022-01-26 05:40:00|14.71|14.54|14.72|14.55|14.74|14.57|14.69|14.52|44
1643175900000|2022-01-26 05:45:00|14.73|14.56|14.73|14.56|14.76|14.59|14.7|14.53|57
1643176200000|2022-01-26 05:50:00|14.72|14.55|14.67|14.5|14.73|14.56|14.67|14.5|38
1643176500000|2022-01-26 05:55:00|14.68|14.51|14.65|14.48|14.68|14.51|14.64|14.47|26
1643176800000|2022-01-26 06:00:00|14.64|14.47|14.64|14.47|14.67|14.5|14.64|14.47|31
1643177100000|2022-01-26 06:05:00|14.65|14.48|14.63|14.46|14.66|14.49|14.63|14.46|33
1643177400000|2022-01-26 06:10:00|14.62|14.45|14.6|14.43|14.63|14.46|14.58|14.41|26
1643177700000|2022-01-26 06:15:00|14.61|14.44|14.62|14.45|14.63|14.46|14.6|14.43|42
1643178000000|2022-01-26 06:20:00|14.63|14.46|14.57|14.4|14.63|14.46|14.57|14.4|29
1643178300000|2022-01-26 06:25:00|14.56|14.39|14.5|14.33|14.57|14.4|14.5|14.33|43
1643178600000|2022-01-26 06:30:00|14.51|14.34|14.47|14.3|14.51|14.34|14.47|14.3|33
1643178900000|2022-01-26 06:35:00|14.46|14.29|14.47|14.3|14.48|14.31|14.45|14.28|36
1643179200000|2022-01-26 06:40:00|14.46|14.29|14.48|14.31|14.48|14.31|14.46|14.29|7
1643179500000|2022-01-26 06:45:00|14.47|14.3|14.4|14.23|14.48|14.31|14.37|14.2|53
1643179800000|2022-01-26 06:50:00|14.39|14.22|14.41|14.24|14.43|14.26|14.37|14.2|39
1643180100000|2022-01-26 06:55:00|14.4|14.23|14.42|14.25|14.42|14.25|14.39|14.22|43
1643180400000|2022-01-26 07:00:00|14.41|14.24|14.38|14.21|14.42|14.25|14.38|14.21|28
1643180700000|2022-01-26 07:05:00|14.39|14.22|14.39|14.22|14.39|14.22|14.36|14.19|31
1643181000000|2022-01-26 07:10:00|14.38|14.21|14.38|14.21|14.39|14.22|14.37|14.2|11
1643181300000|2022-01-26 07:15:00|14.37|14.2|14.44|14.27|14.45|14.28|14.36|14.19|24
1643181600000|2022-01-26 07:20:00|14.43|14.26|14.45|14.28|14.46|14.29|14.43|14.26|31
1643181900000|2022-01-26 07:25:00|14.44|14.27|14.42|14.25|14.44|14.27|14.4|14.23|21
1643182200000|2022-01-26 07:30:00|14.43|14.26|14.48|14.31|14.49|14.32|14.43|14.26|20
1643182500000|2022-01-26 07:35:00|14.49|14.32|14.52|14.35|14.53|14.36|14.49|14.32|24
1643182800000|2022-01-26 07:40:00|14.51|14.34|14.52|14.35|14.53|14.36|14.51|14.34|30
1643183100000|2022-01-26 07:45:00|14.53|14.36|14.48|14.31|14.53|14.36|14.48|14.31|54
1643183400000|2022-01-26 07:50:00|14.49|14.32|14.52|14.35|14.52|14.35|14.46|14.29|32
1643183700000|2022-01-26 07:55:00|14.51|14.34|14.5|14.33|14.52|14.35|14.49|14.32|30
1643184000000|2022-01-26 08:00:00|14.51|14.34|14.58|14.41|14.6|14.43|14.5|14.33|50
1643184300000|2022-01-26 08:05:00|14.59|14.42|14.66|14.49|14.66|14.49|14.59|14.42|46
1643184600000|2022-01-26 08:10:00|14.65|14.48|14.61|14.44|14.65|14.48|14.6|14.43|39
1643184900000|2022-01-26 08:15:00|14.6|14.43|14.59|14.42|14.6|14.43|14.58|14.41|12
1643185200000|2022-01-26 08:20:00|14.58|14.41|14.62|14.45|14.63|14.46|14.56|14.39|39
1643185500000|2022-01-26 08:25:00|14.63|14.46|14.59|14.42|14.64|14.47|14.59|14.42|33
1643185800000|2022-01-26 08:30:00|14.6|14.43|14.63|14.46|14.65|14.48|14.59|14.42|42
1643186100000|2022-01-26 08:35:00|14.64|14.47|14.61|14.44|14.66|14.49|14.6|14.43|28
1643186400000|2022-01-26 08:40:00|14.6|14.43|14.61|14.44|14.62|14.45|14.6|14.43|26
1643186700000|2022-01-26 08:45:00|14.6|14.43|14.55|14.38|14.6|14.43|14.54|14.37|21
1643187000000|2022-01-26 08:50:00|14.54|14.37|14.57|14.4|14.58|14.41|14.54|14.37|28
1643187300000|2022-01-26 08:55:00|14.58|14.41|14.58|14.41|14.6|14.43|14.57|14.4|37
1643187600000|2022-01-26 09:00:00|14.57|14.4|14.6|14.43|14.62|14.45|14.57|14.4|52
1643187900000|2022-01-26 09:05:00|14.59|14.42|14.62|14.45|14.63|14.46|14.59|14.42|30
1643188200000|2022-01-26 09:10:00|14.63|14.46|14.62|14.45|14.63|14.46|14.6|14.43|20
1643188500000|2022-01-26 09:15:00|14.61|14.44|14.61|14.44|14.64|14.47|14.59|14.42|53
1643188800000|2022-01-26 09:20:00|14.6|14.43|14.67|14.5|14.69|14.52|14.59|14.42|56
1643189100000|2022-01-26 09:25:00|14.68|14.51|14.6|14.43|14.68|14.51|14.6|14.43|51
1643189400000|2022-01-26 09:30:00|14.61|14.44|14.55|14.38|14.62|14.45|14.54|14.37|19
1643189700000|2022-01-26 09:35:00|14.56|14.39|14.6|14.43|14.61|14.44|14.56|14.39|47
1643190000000|2022-01-26 09:40:00|14.61|14.44|14.66|14.49|14.66|14.49|14.61|14.44|24
1643190300000|2022-01-26 09:45:00|14.67|14.5|14.67|14.5|14.68|14.51|14.64|14.47|29
1643190600000|2022-01-26 09:50:00|14.68|14.51|14.66|14.49|14.73|14.56|14.66|14.49|55
1643190900000|2022-01-26 09:55:00|14.65|14.48|14.72|14.55|14.73|14.56|14.63|14.46|50
1643191200000|2022-01-26 10:00:00|14.73|14.56|14.97|14.8|15.02|14.85|14.68|14.51|101
1643191500000|2022-01-26 10:05:00|14.98|14.81|14.85|14.68|14.98|14.81|14.82|14.65|103
1643191800000|2022-01-26 10:10:00|14.84|14.67|14.86|14.69|14.89|14.72|14.83|14.66|67
1643192100000|2022-01-26 10:15:00|14.87|14.7|14.88|14.71|14.95|14.78|14.85|14.68|93
1643192400000|2022-01-26 10:20:00|14.87|14.7|14.94|14.77|14.96|14.79|14.87|14.7|70
1643192700000|2022-01-26 10:25:00|14.93|14.76|14.95|14.78|14.97|14.8|14.91|14.74|77
1643193000000|2022-01-26 10:30:00|14.96|14.79|14.98|14.81|15.06|14.89|14.95|14.78|108
1643193300000|2022-01-26 10:35:00|14.97|14.8|14.94|14.77|14.97|14.8|14.92|14.75|38
1643193600000|2022-01-26 10:40:00|14.95|14.78|14.96|14.79|15|14.83|14.94|14.77|52
1643193900000|2022-01-26 10:45:00|14.95|14.78|14.9|14.73|14.98|14.81|14.9|14.73|74
1643194200000|2022-01-26 10:50:00|14.89|14.72|14.96|14.79|14.97|14.8|14.89|14.72|40
1643194500000|2022-01-26 10:55:00|14.97|14.8|14.97|14.8|15.01|14.84|14.96|14.79|99
1643194800000|2022-01-26 11:00:00|14.96|14.79|14.97|14.8|15.06|14.89|14.96|14.79|98
1643195100000|2022-01-26 11:05:00|14.98|14.81|14.91|14.74|14.98|14.81|14.9|14.73|48
1643195400000|2022-01-26 11:10:00|14.9|14.73|14.95|14.78|14.95|14.78|14.9|14.73|32
1643195700000|2022-01-26 11:15:00|14.94|14.77|14.92|14.75|14.96|14.79|14.91|14.74|51
1643196000000|2022-01-26 11:20:00|14.91|14.74|14.95|14.78|14.95|14.78|14.91|14.74|23
1643196300000|2022-01-26 11:25:00|14.94|14.77|14.94|14.77|14.95|14.78|14.93|14.76|46
1643196600000|2022-01-26 11:30:00|14.93|14.76|15|14.83|15.03|14.86|14.93|14.76|62
1643196900000|2022-01-26 11:35:00|15.01|14.84|15.03|14.86|15.03|14.86|14.99|14.82|31
1643197200000|2022-01-26 11:40:00|15.04|14.87|15.07|14.9|15.09|14.92|15.03|14.86|35
1643197500000|2022-01-26 11:45:00|15.08|14.91|15.07|14.9|15.12|14.95|15.07|14.9|56
1643197800000|2022-01-26 11:50:00|15.08|14.91|15.19|15.02|15.22|15.05|15.08|14.91|72
1643198100000|2022-01-26 11:55:00|15.18|15.01|15.18|15.01|15.21|15.04|15.16|14.99|37
1643198400000|2022-01-26 12:00:00|15.19|15.02|15.05|14.88|15.19|15.02|15.05|14.88|71
1643198700000|2022-01-26 12:05:00|15.06|14.89|15.11|14.94|15.13|14.96|15.05|14.88|64
1643199000000|2022-01-26 12:10:00|15.12|14.95|15.05|14.88|15.12|14.95|15.05|14.88|30
1643199300000|2022-01-26 12:15:00|15.04|14.87|15.02|14.85|15.05|14.88|14.99|14.82|70
1643199600000|2022-01-26 12:20:00|15.03|14.86|15.01|14.84|15.07|14.9|15.01|14.84|55
1643199900000|2022-01-26 12:25:00|15.02|14.85|15.01|14.84|15.03|14.86|15|14.83|32
1643200200000|2022-01-26 12:30:00|15.02|14.85|15.01|14.84|15.03|14.86|15|14.83|38
1643200500000|2022-01-26 12:35:00|15|14.83|15.05|14.88|15.06|14.89|15|14.83|36
1643200800000|2022-01-26 12:40:00|15.04|14.87|14.95|14.78|15.05|14.88|14.95|14.78|44
1643201100000|2022-01-26 12:45:00|14.94|14.77|14.91|14.74|14.96|14.79|14.89|14.72|46
1643201400000|2022-01-26 12:50:00|14.92|14.75|14.94|14.77|14.96|14.79|14.91|14.74|29
1643201700000|2022-01-26 12:55:00|14.95|14.78|14.94|14.77|14.97|14.8|14.93|14.76|62
1643202000000|2022-01-26 13:00:00|14.95|14.78|14.93|14.76|14.97|14.8|14.92|14.75|57
1643202300000|2022-01-26 13:05:00|14.92|14.75|14.94|14.77|14.98|14.81|14.88|14.71|90
1643202600000|2022-01-26 13:10:00|14.95|14.78|14.9|14.73|14.95|14.78|14.88|14.71|58
1643202900000|2022-01-26 13:15:00|14.91|14.74|14.91|14.74|14.91|14.74|14.87|14.7|74
1643203200000|2022-01-26 13:20:00|14.92|14.75|14.97|14.8|14.98|14.81|14.91|14.74|64
1643203500000|2022-01-26 13:25:00|14.96|14.79|14.98|14.81|14.98|14.81|14.94|14.77|55
1643203800000|2022-01-26 13:30:00|14.97|14.8|14.95|14.78|14.98|14.81|14.94|14.77|37
1643204100000|2022-01-26 13:35:00|14.94|14.77|14.97|14.8|14.98|14.81|14.94|14.77|52
1643204400000|2022-01-26 13:40:00|14.96|14.79|15|14.83|15.01|14.84|14.96|14.79|47
1643204700000|2022-01-26 13:45:00|15.01|14.84|15.12|14.95|15.12|14.95|15.01|14.84|58
1643205000000|2022-01-26 13:50:00|15.11|14.94|15.11|14.94|15.13|14.96|15.09|14.92|36
1643205300000|2022-01-26 13:55:00|15.12|14.95|15.11|14.94|15.12|14.95|15.07|14.9|62
1643205600000|2022-01-26 14:00:00|15.1|14.93|15.22|15.05|15.23|15.06|15.09|14.92|73
1643205900000|2022-01-26 14:05:00|15.21|15.04|15.25|15.08|15.33|15.16|15.21|15.04|90
1643206200000|2022-01-26 14:10:00|15.24|15.07|15.28|15.11|15.3|15.13|15.2|15.03|81
1643206500000|2022-01-26 14:15:00|15.29|15.12|15.24|15.07|15.3|15.13|15.22|15.05|77
1643206800000|2022-01-26 14:20:00|15.25|15.08|15.21|15.04|15.3|15.13|15.21|15.04|61
1643207100000|2022-01-26 14:25:00|15.22|15.05|15.19|15.02|15.24|15.07|15.17|15|78
1643207400000|2022-01-26 14:30:00|15.2|15.03|15.05|14.88|15.2|15.03|15.04|14.87|75
1643207700000|2022-01-26 14:35:00|15.04|14.87|15.06|14.89|15.09|14.92|15.01|14.84|95
1643208000000|2022-01-26 14:40:00|15.05|14.88|15.05|14.88|15.07|14.9|15.03|14.86|89
1643208300000|2022-01-26 14:45:00|15.04|14.87|15.12|14.95|15.13|14.96|15.04|14.87|67
1643208600000|2022-01-26 14:50:00|15.11|14.94|15.16|14.99|15.17|15|15.11|14.94|42
1643208900000|2022-01-26 14:55:00|15.17|15|15.13|14.96|15.18|15.01|15.12|14.95|39
1643209200000|2022-01-26 15:00:00|15.12|14.95|15.19|15.02|15.2|15.03|15.11|14.94|72
1643209500000|2022-01-26 15:05:00|15.2|15.03|15.19|15.02|15.21|15.04|15.17|15|64
1643209800000|2022-01-26 15:10:00|15.18|15.01|15.09|14.92|15.18|15.01|15.09|14.92|70
1643210100000|2022-01-26 15:15:00|15.1|14.93|15.13|14.96|15.13|14.96|15.05|14.88|66
1643210400000|2022-01-26 15:20:00|15.12|14.95|15.03|14.86|15.13|14.96|15.02|14.85|64
1643210700000|2022-01-26 15:25:00|15.02|14.85|14.97|14.8|15.02|14.85|14.93|14.76|70
1643211000000|2022-01-26 15:30:00|14.96|14.79|15.04|14.87|15.06|14.89|14.96|14.79|95
1643211300000|2022-01-26 15:35:00|15.05|14.88|15.06|14.89|15.08|14.91|15.03|14.86|58
1643211600000|2022-01-26 15:40:00|15.07|14.9|15.01|14.84|15.08|14.91|15.01|14.84|83
1643211900000|2022-01-26 15:45:00|15.02|14.85|15|14.83|15.05|14.88|14.99|14.82|37
1643212200000|2022-01-26 15:50:00|14.99|14.82|15.01|14.84|15.02|14.85|14.96|14.79|64
1643212500000|2022-01-26 15:55:00|15.02|14.85|15.06|14.89|15.07|14.9|15|14.83|37
1643212800000|2022-01-26 16:00:00|15.05|14.88|15.02|14.85|15.06|14.89|15.01|14.84|60
1643213100000|2022-01-26 16:05:00|15.03|14.86|15.09|14.92|15.1|14.93|15.02|14.85|51
1643213400000|2022-01-26 16:10:00|15.1|14.93|15.13|14.96|15.15|14.98|15.08|14.91|62
1643213700000|2022-01-26 16:15:00|15.12|14.95|15.11|14.94|15.13|14.96|15.09|14.92|50
1643214000000|2022-01-26 16:20:00|15.12|14.95|15.11|14.94|15.14|14.97|15.1|14.93|40
1643214300000|2022-01-26 16:25:00|15.12|14.95|15.1|14.93|15.12|14.95|15.09|14.92|23
1643214600000|2022-01-26 16:30:00|15.11|14.94|15.09|14.92|15.13|14.96|15.08|14.91|53
1643214900000|2022-01-26 16:35:00|15.08|14.91|15.06|14.89|15.08|14.91|15.02|14.85|41
1643215200000|2022-01-26 16:40:00|15.05|14.88|15.07|14.9|15.1|14.93|15.04|14.87|44
1643215500000|2022-01-26 16:45:00|15.08|14.91|15.09|14.92|15.11|14.94|15.07|14.9|58
1643215800000|2022-01-26 16:50:00|15.08|14.91|15.1|14.93|15.11|14.94|15.03|14.86|51
1643216100000|2022-01-26 16:55:00|15.11|14.94|15.13|14.96|15.13|14.96|15.09|14.92|37
1643216400000|2022-01-26 17:00:00|15.14|14.97|15.17|15|15.18|15.01|15.14|14.97|35
1643216700000|2022-01-26 17:05:00|15.18|15.01|15.17|15|15.18|15.01|15.16|14.99|30
1643217000000|2022-01-26 17:10:00|15.18|15.01|15.14|14.97|15.18|15.01|15.14|14.97|25
1643217300000|2022-01-26 17:15:00|15.13|14.96|15.09|14.92|15.15|14.98|15.08|14.91|50
1643217600000|2022-01-26 17:20:00|15.08|14.91|15.07|14.9|15.11|14.94|15.06|14.89|36
1643217900000|2022-01-26 17:25:00|15.08|14.91|15.11|14.94|15.12|14.95|15.08|14.91|20
1643218200000|2022-01-26 17:30:00|15.1|14.93|15|14.83|15.11|14.94|15|14.83|35
1643218500000|2022-01-26 17:35:00|14.99|14.82|14.97|14.8|15.02|14.85|14.96|14.79|43
1643218800000|2022-01-26 17:40:00|14.98|14.81|15|14.83|15.01|14.84|14.94|14.77|73
1643219100000|2022-01-26 17:45:00|14.99|14.82|14.98|14.81|15|14.83|14.96|14.79|24
1643219400000|2022-01-26 17:50:00|14.97|14.8|14.95|14.78|14.97|14.8|14.94|14.77|23
1643219700000|2022-01-26 17:55:00|14.94|14.77|14.94|14.77|14.97|14.8|14.94|14.77|21
1643220000000|2022-01-26 18:00:00|14.95|14.78|14.78|14.61|14.95|14.78|14.74|14.57|82
1643220300000|2022-01-26 18:05:00|14.77|14.6|14.75|14.58|14.78|14.61|14.7|14.53|69
1643220600000|2022-01-26 18:10:00|14.74|14.57|14.79|14.62|14.81|14.64|14.74|14.57|46
1643220900000|2022-01-26 18:15:00|14.8|14.63|14.78|14.61|14.82|14.65|14.76|14.59|69
1643221200000|2022-01-26 18:20:00|14.77|14.6|14.75|14.58|14.78|14.61|14.72|14.55|61
1643221500000|2022-01-26 18:25:00|14.74|14.57|14.77|14.6|14.78|14.61|14.73|14.56|62
1643221800000|2022-01-26 18:30:00|14.76|14.59|14.74|14.57|14.79|14.62|14.72|14.55|53
1643222100000|2022-01-26 18:35:00|14.73|14.56|14.75|14.58|14.76|14.59|14.72|14.55|39
1643222400000|2022-01-26 18:40:00|14.74|14.57|14.74|14.57|14.78|14.61|14.72|14.55|37
1643222700000|2022-01-26 18:45:00|14.75|14.58|14.74|14.57|14.75|14.58|14.71|14.54|48
1643223000000|2022-01-26 18:50:00|14.75|14.58|15.01|14.84|15.04|14.87|14.74|14.57|90
1643223300000|2022-01-26 18:55:00|15|14.83|14.94|14.77|15|14.83|14.87|14.7|105
1643223600000|2022-01-26 19:00:00|14.93|14.76|15.24|15.07|15.28|15.11|14.92|14.75|213
1643223900000|2022-01-26 19:05:00|15.23|15.06|15.4|15.23|15.43|15.26|15.22|15.05|115
1643224200000|2022-01-26 19:10:00|15.41|15.24|14.94|14.77|15.41|15.24|14.94|14.77|182
1643224500000|2022-01-26 19:15:00|14.93|14.76|14.9|14.73|15.05|14.88|14.74|14.57|191
1643224800000|2022-01-26 19:20:00|14.89|14.72|15.06|14.89|15.07|14.9|14.88|14.71|152
1643225100000|2022-01-26 19:25:00|15.07|14.9|15.1|14.93|15.19|15.02|15.07|14.9|172
1643225400000|2022-01-26 19:30:00|15.11|14.94|14.99|14.82|15.11|14.94|14.95|14.78|133
1643225700000|2022-01-26 19:35:00|15|14.83|15.14|14.97|15.14|14.97|14.92|14.75|150
1643226000000|2022-01-26 19:40:00|15.15|14.98|15.09|14.92|15.2|15.03|15.08|14.91|169
1643226300000|2022-01-26 19:45:00|15.08|14.91|14.92|14.75|15.13|14.96|14.91|14.74|169
1643226600000|2022-01-26 19:50:00|14.91|14.74|15|14.83|15.03|14.86|14.9|14.73|170
1643226900000|2022-01-26 19:55:00|14.99|14.82|14.96|14.79|14.99|14.82|14.9|14.73|108
1643227200000|2022-01-26 20:00:00|14.95|14.78|14.8|14.63|14.95|14.78|14.76|14.59|105
1643227500000|2022-01-26 20:05:00|14.81|14.64|14.64|14.47|14.85|14.68|14.63|14.46|116
1643227800000|2022-01-26 20:10:00|14.65|14.48|14.69|14.52|14.76|14.59|14.65|14.48|84
1643228100000|2022-01-26 20:15:00|14.7|14.53|14.52|14.35|14.72|14.55|14.52|14.35|111
1643228400000|2022-01-26 20:20:00|14.53|14.36|14.56|14.39|14.59|14.42|14.5|14.33|112
1643228700000|2022-01-26 20:25:00|14.57|14.4|14.75|14.58|14.76|14.59|14.51|14.34|80
1643229000000|2022-01-26 20:30:00|14.76|14.59|14.71|14.54|14.84|14.67|14.7|14.53|96
1643229300000|2022-01-26 20:35:00|14.7|14.53|14.75|14.58|14.77|14.6|14.63|14.46|117
1643229600000|2022-01-26 20:40:00|14.74|14.57|14.75|14.58|14.78|14.61|14.71|14.54|82
1643229900000|2022-01-26 20:45:00|14.74|14.57|14.71|14.54|14.78|14.61|14.66|14.49|83
1643230200000|2022-01-26 20:50:00|14.7|14.53|14.75|14.58|14.75|14.58|14.67|14.5|84
1643230500000|2022-01-26 20:55:00|14.74|14.57|14.72|14.55|14.75|14.58|14.7|14.53|109
1643230800000|2022-01-26 21:00:00|14.71|14.54|14.79|14.62|14.81|14.64|14.7|14.53|65
1643231100000|2022-01-26 21:05:00|14.8|14.63|14.78|14.61|14.8|14.63|14.73|14.56|55
1643231400000|2022-01-26 21:10:00|14.79|14.62|14.7|14.53|14.8|14.63|14.7|14.53|44
1643231700000|2022-01-26 21:15:00|14.69|14.52|14.59|14.42|14.7|14.53|14.57|14.4|62
1643232000000|2022-01-26 21:20:00|14.58|14.41|14.52|14.35|14.58|14.41|14.52|14.35|79
1643232300000|2022-01-26 21:25:00|14.51|14.34|14.59|14.42|14.61|14.44|14.51|14.34|63
1643232600000|2022-01-26 21:30:00|14.58|14.41|14.46|14.29|14.58|14.41|14.46|14.29|75
1643232900000|2022-01-26 21:35:00|14.45|14.28|14.38|14.21|14.48|14.31|14.38|14.21|71
1643233200000|2022-01-26 21:40:00|14.39|14.22|14.36|14.19|14.43|14.26|14.36|14.19|62
1643233500000|2022-01-26 21:45:00|14.35|14.18|14.22|14.05|14.36|14.19|14.2|14.03|91
1643233800000|2022-01-26 21:50:00|14.23|14.06|14.22|14.05|14.29|14.12|14.19|14.02|82
1643234100000|2022-01-26 21:55:00|14.23|14.06|14.22|14.05|14.29|14.12|14.21|14.04|68
1643234400000|2022-01-26 22:00:00|14.21|14.04|14.27|14.1|14.31|14.14|14.19|14.02|70
1643234700000|2022-01-26 22:05:00|14.26|14.09|14.24|14.07|14.28|14.11|14.2|14.03|62
1643235000000|2022-01-26 22:10:00|14.25|14.08|14.24|14.07|14.28|14.11|14.22|14.05|54
1643235300000|2022-01-26 22:15:00|14.25|14.08|14.3|14.13|14.31|14.14|14.21|14.04|58
1643235600000|2022-01-26 22:20:00|14.31|14.14|14.28|14.11|14.32|14.15|14.26|14.09|31
1643235900000|2022-01-26 22:25:00|14.27|14.1|14.32|14.15|14.32|14.15|14.27|14.1|26
1643236200000|2022-01-26 22:30:00|14.33|14.16|14.38|14.21|14.4|14.23|14.33|14.16|20
1643236500000|2022-01-26 22:35:00|14.37|14.2|14.39|14.22|14.4|14.23|14.35|14.18|25
1643236800000|2022-01-26 22:40:00|14.38|14.21|14.37|14.2|14.39|14.22|14.33|14.16|37
1643237100000|2022-01-26 22:45:00|14.36|14.19|14.37|14.2|14.39|14.22|14.36|14.19|16
1643237400000|2022-01-26 22:50:00|14.36|14.19|14.36|14.19|14.37|14.2|14.33|14.16|25
1643237700000|2022-01-26 22:55:00|14.35|14.18|14.35|14.18|14.36|14.19|14.34|14.17|21
1643238000000|2022-01-26 23:00:00|14.34|14.17|14.39|14.22|14.4|14.23|14.33|14.16|46
1643238300000|2022-01-26 23:05:00|14.38|14.21|14.42|14.25|14.42|14.25|14.38|14.21|39
1643238600000|2022-01-26 23:10:00|14.41|14.24|14.44|14.27|14.48|14.31|14.41|14.24|55
1643238900000|2022-01-26 23:15:00|14.45|14.28|14.45|14.28|14.45|14.28|14.42|14.25|39
1643239200000|2022-01-26 23:20:00|14.46|14.29|14.51|14.34|14.52|14.35|14.45|14.28|48
1643239500000|2022-01-26 23:25:00|14.5|14.33|14.54|14.37|14.54|14.37|14.49|14.32|53
1643239800000|2022-01-26 23:30:00|14.53|14.36|14.48|14.31|14.53|14.36|14.48|14.31|46
1643240100000|2022-01-26 23:35:00|14.47|14.3|14.45|14.28|14.52|14.35|14.45|14.28|35
1643240400000|2022-01-26 23:40:00|14.46|14.29|14.44|14.27|14.48|14.31|14.43|14.26|25
1643240700000|2022-01-26 23:45:00|14.43|14.26|14.46|14.29|14.46|14.29|14.43|14.26|38
1643241000000|2022-01-26 23:50:00|14.45|14.28|14.4|14.23|14.46|14.29|14.39|14.22|30
1643241300000|2022-01-26 23:55:00|14.39|14.22|14.4|14.23|14.42|14.25|14.39|14.22|52
1643241600000|2022-01-27 00:00:00|14.41|14.24|14.44|14.27|14.44|14.27|14.34|14.17|67
1643241900000|2022-01-27 00:05:00|14.43|14.26|14.5|14.33|14.5|14.33|14.42|14.25|68
1643242200000|2022-01-27 00:10:00|14.49|14.32|14.49|14.32|14.5|14.33|14.46|14.29|57
1643242500000|2022-01-27 00:15:00|14.48|14.31|14.49|14.32|14.52|14.35|14.46|14.29|46
1643242800000|2022-01-27 00:20:00|14.48|14.31|14.49|14.32|14.5|14.33|14.46|14.29|44
1643243100000|2022-01-27 00:25:00|14.48|14.31|14.45|14.28|14.5|14.33|14.44|14.27|52
1643243400000|2022-01-27 00:30:00|14.44|14.27|14.39|14.22|14.46|14.29|14.39|14.22|34
1643243700000|2022-01-27 00:35:00|14.4|14.23|14.45|14.28|14.45|14.28|14.4|14.23|26
1643244000000|2022-01-27 00:40:00|14.46|14.29|14.45|14.28|14.46|14.29|14.42|14.25|38
1643244300000|2022-01-27 00:45:00|14.44|14.27|14.52|14.35|14.56|14.39|14.44|14.27|48
1643244600000|2022-01-27 00:50:00|14.51|14.34|14.46|14.29|14.52|14.35|14.46|14.29|32
1643244900000|2022-01-27 00:55:00|14.47|14.3|14.5|14.33|14.5|14.33|14.47|14.3|32
1643245200000|2022-01-27 01:00:00|14.49|14.32|14.47|14.3|14.51|14.34|14.45|14.28|63
1643245500000|2022-01-27 01:05:00|14.46|14.29|14.42|14.25|14.47|14.3|14.39|14.22|31
1643245800000|2022-01-27 01:10:00|14.43|14.26|14.4|14.23|14.46|14.29|14.39|14.22|38
1643246100000|2022-01-27 01:15:00|14.41|14.24|14.34|14.17|14.42|14.25|14.34|14.17|64
1643246400000|2022-01-27 01:20:00|14.35|14.18|14.33|14.16|14.35|14.18|14.29|14.12|47
1643246700000|2022-01-27 01:25:00|14.32|14.15|14.32|14.15|14.36|14.19|14.31|14.14|41
1643247000000|2022-01-27 01:30:00|14.31|14.14|14.18|14.01|14.32|14.15|14.17|14|66
1643247300000|2022-01-27 01:35:00|14.17|14|14.14|13.97|14.19|14.02|14.13|13.96|90
1643247600000|2022-01-27 01:40:00|14.13|13.96|14.19|14.02|14.19|14.02|14.13|13.96|44
1643247900000|2022-01-27 01:45:00|14.18|14.01|14.16|13.99|14.23|14.06|14.16|13.99|64
1643248200000|2022-01-27 01:50:00|14.15|13.98|14.07|13.9|14.17|14|14.06|13.89|39
1643248500000|2022-01-27 01:55:00|14.06|13.89|14.01|13.84|14.08|13.91|13.99|13.82|71
1643248800000|2022-01-27 02:00:00|14|13.83|14|13.83|14.02|13.85|13.96|13.79|45
1643249100000|2022-01-27 02:05:00|13.99|13.82|13.97|13.8|13.99|13.82|13.94|13.77|61
1643249400000|2022-01-27 02:10:00|13.98|13.81|14|13.83|14.02|13.85|13.96|13.79|59
1643249700000|2022-01-27 02:15:00|13.99|13.82|14.06|13.89|14.08|13.91|13.99|13.82|62
1643250000000|2022-01-27 02:20:00|14.07|13.9|14.01|13.84|14.07|13.9|14|13.83|53
1643250300000|2022-01-27 02:25:00|14.02|13.85|14.04|13.87|14.04|13.87|13.95|13.78|59
1643250600000|2022-01-27 02:30:00|14.05|13.88|13.99|13.82|14.05|13.88|13.98|13.81|18
1643250900000|2022-01-27 02:35:00|14|13.83|14.06|13.89|14.07|13.9|13.99|13.82|61
1643251200000|2022-01-27 02:40:00|14.07|13.9|14.1|13.93|14.11|13.94|14.06|13.89|34
1643251500000|2022-01-27 02:45:00|14.11|13.94|14.15|13.98|14.16|13.99|14.11|13.94|31
1643251800000|2022-01-27 02:50:00|14.14|13.97|14.15|13.98|14.16|13.99|14.11|13.94|28
1643252100000|2022-01-27 02:55:00|14.14|13.97|14.13|13.96|14.15|13.98|14.11|13.94|40
1643252400000|2022-01-27 03:00:00|14.12|13.95|14.14|13.97|14.17|14|14.12|13.95|41
1643252700000|2022-01-27 03:05:00|14.13|13.96|14.19|14.02|14.19|14.02|14.13|13.96|39
1643253000000|2022-01-27 03:10:00|14.18|14.01|14.17|14|14.19|14.02|14.16|13.99|36
1643253300000|2022-01-27 03:15:00|14.18|14.01|14.21|14.04|14.21|14.04|14.17|14|24
1643253600000|2022-01-27 03:20:00|14.22|14.05|14.21|14.04|14.23|14.06|14.21|14.04|28
1643253900000|2022-01-27 03:25:00|14.2|14.03|14.23|14.06|14.23|14.06|14.2|14.03|14
1643254200000|2022-01-27 03:30:00|14.24|14.07|14.2|14.03|14.24|14.07|14.19|14.02|41
1643254500000|2022-01-27 03:35:00|14.19|14.02|14.12|13.95|14.19|14.02|14.1|13.93|50
1643254800000|2022-01-27 03:40:00|14.13|13.96|14.02|13.85|14.13|13.96|13.99|13.82|68
1643255100000|2022-01-27 03:45:00|14.01|13.84|14.01|13.84|14.05|13.88|13.99|13.82|56
1643255400000|2022-01-27 03:50:00|14.02|13.85|14.08|13.91|14.08|13.91|14.01|13.84|45
1643255700000|2022-01-27 03:55:00|14.07|13.9|14.08|13.91|14.09|13.92|14.05|13.88|72
1643256000000|2022-01-27 04:00:00|14.07|13.9|14.07|13.9|14.08|13.91|14.04|13.87|39
1643256300000|2022-01-27 04:05:00|14.06|13.89|14.14|13.97|14.14|13.97|14.05|13.88|33
1643256600000|2022-01-27 04:10:00|14.13|13.96|14.13|13.96|14.17|14|14.12|13.95|39
1643256900000|2022-01-27 04:15:00|14.14|13.97|14.2|14.03|14.2|14.03|14.11|13.94|47
1643257200000|2022-01-27 04:20:00|14.19|14.02|14.09|13.92|14.19|14.02|14.09|13.92|40
1643257500000|2022-01-27 04:25:00|14.08|13.91|14.1|13.93|14.12|13.95|14.07|13.9|47
1643257800000|2022-01-27 04:30:00|14.09|13.92|14.07|13.9|14.14|13.97|14.06|13.89|65
1643258100000|2022-01-27 04:35:00|14.08|13.91|14.08|13.91|14.09|13.92|14.06|13.89|45
1643258400000|2022-01-27 04:40:00|14.07|13.9|14.04|13.87|14.07|13.9|14.04|13.87|20
1643258700000|2022-01-27 04:45:00|14.05|13.88|14.11|13.94|14.12|13.95|14.05|13.88|39
1643259000000|2022-01-27 04:50:00|14.1|13.93|14.11|13.94|14.12|13.95|14.1|13.93|22
1643259300000|2022-01-27 04:55:00|14.12|13.95|14.11|13.94|14.12|13.95|14.1|13.93|16
1643259600000|2022-01-27 05:00:00|14.12|13.95|14.15|13.98|14.15|13.98|14.12|13.95|60
1643259900000|2022-01-27 05:05:00|14.14|13.97|14.15|13.98|14.19|14.02|14.13|13.96|56
1643260200000|2022-01-27 05:10:00|14.14|13.97|14.12|13.95|14.15|13.98|14.11|13.94|31
1643260500000|2022-01-27 05:15:00|14.11|13.94|14.17|14|14.17|14|14.11|13.94|59
1643260800000|2022-01-27 05:20:00|14.16|13.99|14.18|14.01|14.2|14.03|14.16|13.99|33
1643261100000|2022-01-27 05:25:00|14.19|14.02|14.16|13.99|14.2|14.03|14.16|13.99|48
1643261400000|2022-01-27 05:30:00|14.17|14|14.15|13.98|14.18|14.01|14.15|13.98|45
1643261700000|2022-01-27 05:35:00|14.16|13.99|14.12|13.95|14.16|13.99|14.11|13.94|39
1643262000000|2022-01-27 05:40:00|14.11|13.94|14.13|13.96|14.14|13.97|14.11|13.94|27
1643262300000|2022-01-27 05:45:00|14.14|13.97|14.15|13.98|14.17|14|14.12|13.95|36
1643262600000|2022-01-27 05:50:00|14.16|13.99|14.11|13.94|14.16|13.99|14.11|13.94|40
1643262900000|2022-01-27 05:55:00|14.1|13.93|14.09|13.92|14.11|13.94|14.08|13.91|36
1643263200000|2022-01-27 06:00:00|14.08|13.91|14.08|13.91|14.1|13.93|14.08|13.91|39
1643263500000|2022-01-27 06:05:00|14.09|13.92|14.07|13.9|14.09|13.92|14.05|13.88|33
1643263800000|2022-01-27 06:10:00|14.06|13.89|14.1|13.93|14.1|13.93|14.06|13.89|21
1643264100000|2022-01-27 06:15:00|14.09|13.92|14.11|13.94|14.11|13.94|14.08|13.91|29
1643264400000|2022-01-27 06:20:00|14.1|13.93|14.11|13.94|14.12|13.95|14.1|13.93|18
1643264700000|2022-01-27 06:25:00|14.12|13.95|14.09|13.92|14.12|13.95|14.09|13.92|20
1643265000000|2022-01-27 06:30:00|14.08|13.91|14.11|13.94|14.11|13.94|14.08|13.91|34
1643265300000|2022-01-27 06:35:00|14.1|13.93|14.15|13.98|14.16|13.99|14.1|13.93|42
1643265600000|2022-01-27 06:40:00|14.14|13.97|14.15|13.98|14.16|13.99|14.14|13.97|46
1643265900000|2022-01-27 06:45:00|14.14|13.97|14.18|14.01|14.19|14.02|14.14|13.97|29
1643266200000|2022-01-27 06:50:00|14.19|14.02|14.19|14.02|14.2|14.03|14.16|13.99|43
1643266500000|2022-01-27 06:55:00|14.18|14.01|14.17|14|14.19|14.02|14.16|13.99|46
1643266800000|2022-01-27 07:00:00|14.18|14.01|14.16|13.99|14.18|14.01|14.15|13.98|39
1643267100000|2022-01-27 07:05:00|14.17|14|14.16|13.99|14.2|14.03|14.16|13.99|28
1643267400000|2022-01-27 07:10:00|14.15|13.98|14.12|13.95|14.17|14|14.11|13.94|34
1643267700000|2022-01-27 07:15:00|14.11|13.94|14.19|14.02|14.2|14.03|14.11|13.94|55
1643268000000|2022-01-27 07:20:00|14.2|14.03|14.22|14.05|14.22|14.05|14.19|14.02|33
1643268300000|2022-01-27 07:25:00|14.23|14.06|14.23|14.06|14.28|14.11|14.23|14.06|43
1643268600000|2022-01-27 07:30:00|14.22|14.05|14.22|14.05|14.24|14.07|14.21|14.04|31
1643268900000|2022-01-27 07:35:00|14.23|14.06|14.2|14.03|14.23|14.06|14.2|14.03|42
1643269200000|2022-01-27 07:40:00|14.21|14.04|14.21|14.04|14.22|14.05|14.2|14.03|55
1643269500000|2022-01-27 07:45:00|14.2|14.03|14.2|14.03|14.21|14.04|14.19|14.02|27
1643269800000|2022-01-27 07:50:00|14.21|14.04|14.22|14.05|14.22|14.05|14.2|14.03|16
1643270100000|2022-01-27 07:55:00|14.21|14.04|14.18|14.01|14.22|14.05|14.17|14|28
1643270400000|2022-01-27 08:00:00|14.19|14.02|14.15|13.98|14.19|14.02|14.14|13.97|31
1643270700000|2022-01-27 08:05:00|14.16|13.99|14.19|14.02|14.19|14.02|14.15|13.98|54
1643271000000|2022-01-27 08:10:00|14.18|14.01|14.23|14.06|14.23|14.06|14.18|14.01|36
1643271300000|2022-01-27 08:15:00|14.22|14.05|14.2|14.03|14.24|14.07|14.18|14.01|37
1643271600000|2022-01-27 08:20:00|14.21|14.04|14.18|14.01|14.21|14.04|14.17|14|20
1643271900000|2022-01-27 08:25:00|14.19|14.02|14.17|14|14.19|14.02|14.17|14|7
1643272200000|2022-01-27 08:30:00|14.16|13.99|14.09|13.92|14.17|14|14.08|13.91|40
1643272500000|2022-01-27 08:35:00|14.08|13.91|14.05|13.88|14.09|13.92|14.03|13.86|58
1643272800000|2022-01-27 08:40:00|14.04|13.87|14.14|13.97|14.14|13.97|14.03|13.86|51
1643273100000|2022-01-27 08:45:00|14.15|13.98|14.18|14.01|14.2|14.03|14.14|13.97|42
1643273400000|2022-01-27 08:50:00|14.19|14.02|14.2|14.03|14.22|14.05|14.17|14|54
1643273700000|2022-01-27 08:55:00|14.19|14.02|14.26|14.09|14.27|14.1|14.19|14.02|46
1643274000000|2022-01-27 09:00:00|14.27|14.1|14.28|14.11|14.29|14.12|14.25|14.08|30
1643274300000|2022-01-27 09:05:00|14.27|14.1|14.22|14.05|14.27|14.1|14.21|14.04|34
1643274600000|2022-01-27 09:10:00|14.23|14.06|14.28|14.11|14.29|14.12|14.22|14.05|35
1643274900000|2022-01-27 09:15:00|14.27|14.1|14.29|14.12|14.29|14.12|14.23|14.06|25
1643275200000|2022-01-27 09:20:00|14.28|14.11|14.32|14.15|14.34|14.17|14.25|14.08|31
1643275500000|2022-01-27 09:25:00|14.33|14.16|14.33|14.16|14.34|14.17|14.31|14.14|31
1643275800000|2022-01-27 09:30:00|14.32|14.15|14.29|14.12|14.33|14.16|14.28|14.11|52
1643276100000|2022-01-27 09:35:00|14.28|14.11|14.29|14.12|14.3|14.13|14.26|14.09|36
1643276400000|2022-01-27 09:40:00|14.28|14.11|14.32|14.15|14.33|14.16|14.28|14.11|37
1643276700000|2022-01-27 09:45:00|14.33|14.16|14.33|14.16|14.34|14.17|14.32|14.15|11
1643277000000|2022-01-27 09:50:00|14.32|14.15|14.32|14.15|14.34|14.17|14.31|14.14|27
1643277300000|2022-01-27 09:55:00|14.31|14.14|14.29|14.12|14.31|14.14|14.28|14.11|27
1643277600000|2022-01-27 10:00:00|14.28|14.11|14.31|14.14|14.31|14.14|14.27|14.1|14
1643277900000|2022-01-27 10:05:00|14.3|14.13|14.35|14.18|14.36|14.19|14.3|14.13|18
1643278200000|2022-01-27 10:10:00|14.34|14.17|14.33|14.16|14.35|14.18|14.31|14.14|30
1643278500000|2022-01-27 10:15:00|14.34|14.17|14.29|14.12|14.34|14.17|14.29|14.12|34
1643278800000|2022-01-27 10:20:00|14.3|14.13|14.27|14.1|14.3|14.13|14.27|14.1|12
1643279100000|2022-01-27 10:25:00|14.28|14.11|14.29|14.12|14.3|14.13|14.27|14.1|24
1643279400000|2022-01-27 10:30:00|14.28|14.11|14.24|14.07|14.29|14.12|14.24|14.07|28
1643279700000|2022-01-27 10:35:00|14.23|14.06|14.24|14.07|14.24|14.07|14.22|14.05|16
1643280000000|2022-01-27 10:40:00|14.23|14.06|14.22|14.05|14.23|14.06|14.2|14.03|22
1643280300000|2022-01-27 10:45:00|14.21|14.04|14.22|14.05|14.24|14.07|14.21|14.04|26
1643280600000|2022-01-27 10:50:00|14.21|14.04|14.21|14.04|14.23|14.06|14.19|14.02|15
1643280900000|2022-01-27 10:55:00|14.2|14.03|14.22|14.05|14.23|14.06|14.2|14.03|21
1643281200000|2022-01-27 11:00:00|14.23|14.06|14.24|14.07|14.26|14.09|14.22|14.05|28
1643281500000|2022-01-27 11:05:00|14.25|14.08|14.28|14.11|14.29|14.12|14.25|14.08|26
1643281800000|2022-01-27 11:10:00|14.29|14.12|14.31|14.14|14.32|14.15|14.28|14.11|19
1643282100000|2022-01-27 11:15:00|14.32|14.15|14.3|14.13|14.33|14.16|14.29|14.12|25
1643282400000|2022-01-27 11:20:00|14.29|14.12|14.27|14.1|14.29|14.12|14.27|14.1|23
1643282700000|2022-01-27 11:25:00|14.28|14.11|14.36|14.19|14.37|14.2|14.28|14.11|31
1643283000000|2022-01-27 11:30:00|14.37|14.2|14.37|14.2|14.38|14.21|14.35|14.18|37
1643283300000|2022-01-27 11:35:00|14.38|14.21|14.34|14.17|14.42|14.25|14.34|14.17|35
1643283600000|2022-01-27 11:40:00|14.35|14.18|14.36|14.19|14.38|14.21|14.34|14.17|54
1643283900000|2022-01-27 11:45:00|14.35|14.18|14.34|14.17|14.36|14.19|14.33|14.16|50
1643284200000|2022-01-27 11:50:00|14.35|14.18|14.34|14.17|14.36|14.19|14.33|14.16|16
1643284500000|2022-01-27 11:55:00|14.33|14.16|14.37|14.2|14.37|14.2|14.31|14.14|25
1643284800000|2022-01-27 12:00:00|14.38|14.21|14.36|14.19|14.4|14.23|14.36|14.19|63
1643285100000|2022-01-27 12:05:00|14.35|14.18|14.35|14.18|14.36|14.19|14.34|14.17|17
1643285400000|2022-01-27 12:10:00|14.34|14.17|14.39|14.22|14.39|14.22|14.34|14.17|36
1643285700000|2022-01-27 12:15:00|14.38|14.21|14.37|14.2|14.41|14.24|14.37|14.2|28
1643286000000|2022-01-27 12:20:00|14.38|14.21|14.36|14.19|14.4|14.23|14.35|14.18|21
1643286300000|2022-01-27 12:25:00|14.35|14.18|14.35|14.18|14.37|14.2|14.35|14.18|17
1643286600000|2022-01-27 12:30:00|14.36|14.19|14.3|14.13|14.37|14.2|14.29|14.12|35
1643286900000|2022-01-27 12:35:00|14.29|14.12|14.32|14.15|14.33|14.16|14.29|14.12|36
1643287200000|2022-01-27 12:40:00|14.33|14.16|14.34|14.17|14.35|14.18|14.31|14.14|38
1643287500000|2022-01-27 12:45:00|14.35|14.18|14.39|14.22|14.4|14.23|14.35|14.18|43
1643287800000|2022-01-27 12:50:00|14.38|14.21|14.4|14.23|14.41|14.24|14.38|14.21|21
1643288100000|2022-01-27 12:55:00|14.41|14.24|14.39|14.22|14.44|14.27|14.38|14.21|37
1643288400000|2022-01-27 13:00:00|14.38|14.21|14.42|14.25|14.44|14.27|14.37|14.2|31
1643288700000|2022-01-27 13:05:00|14.41|14.24|14.48|14.31|14.49|14.32|14.41|14.24|50
1643289000000|2022-01-27 13:10:00|14.47|14.3|14.43|14.26|14.48|14.31|14.43|14.26|33
1643289300000|2022-01-27 13:15:00|14.44|14.27|14.43|14.26|14.45|14.28|14.42|14.25|42
1643289600000|2022-01-27 13:20:00|14.42|14.25|14.44|14.27|14.44|14.27|14.41|14.24|35
1643289900000|2022-01-27 13:25:00|14.43|14.26|14.42|14.25|14.44|14.27|14.41|14.24|48
1643290200000|2022-01-27 13:30:00|14.43|14.26|14.38|14.21|14.43|14.26|14.37|14.2|46
1643290500000|2022-01-27 13:35:00|14.39|14.22|14.34|14.17|14.39|14.22|14.32|14.15|34
1643290800000|2022-01-27 13:40:00|14.33|14.16|14.44|14.27|14.44|14.27|14.33|14.16|32
1643291100000|2022-01-27 13:45:00|14.45|14.28|14.51|14.34|14.53|14.36|14.45|14.28|69
1643291400000|2022-01-27 13:50:00|14.5|14.33|14.49|14.32|14.5|14.33|14.47|14.3|26
1643291700000|2022-01-27 13:55:00|14.48|14.31|14.51|14.34|14.51|14.34|14.48|14.31|32
1643292000000|2022-01-27 14:00:00|14.5|14.33|14.5|14.33|14.51|14.34|14.49|14.32|19
1643292300000|2022-01-27 14:05:00|14.49|14.32|14.49|14.32|14.49|14.32|14.47|14.3|13
1643292600000|2022-01-27 14:10:00|14.48|14.31|14.6|14.43|14.61|14.44|14.48|14.31|53
1643292900000|2022-01-27 14:15:00|14.59|14.42|14.58|14.41|14.61|14.44|14.54|14.37|62
1643293200000|2022-01-27 14:20:00|14.57|14.4|14.56|14.39|14.58|14.41|14.54|14.37|30
1643293500000|2022-01-27 14:25:00|14.57|14.4|14.55|14.38|14.58|14.41|14.54|14.37|27
1643293800000|2022-01-27 14:30:00|14.56|14.39|14.62|14.45|14.67|14.5|14.51|14.34|89
1643294100000|2022-01-27 14:35:00|14.61|14.44|14.5|14.33|14.62|14.45|14.47|14.3|74
1643294400000|2022-01-27 14:40:00|14.51|14.34|14.58|14.41|14.6|14.43|14.5|14.33|46
1643294700000|2022-01-27 14:45:00|14.59|14.42|14.58|14.41|14.61|14.44|14.53|14.36|57
1643295000000|2022-01-27 14:50:00|14.59|14.42|14.59|14.42|14.62|14.45|14.56|14.39|41
1643295300000|2022-01-27 14:55:00|14.58|14.41|14.52|14.35|14.58|14.41|14.5|14.33|83
1643295600000|2022-01-27 15:00:00|14.51|14.34|14.51|14.34|14.51|14.34|14.46|14.29|51
1643295900000|2022-01-27 15:05:00|14.5|14.33|14.52|14.35|14.53|14.36|14.49|14.32|65
1643296200000|2022-01-27 15:10:00|14.51|14.34|14.54|14.37|14.54|14.37|14.51|14.34|44
1643296500000|2022-01-27 15:15:00|14.53|14.36|14.47|14.3|14.55|14.38|14.46|14.29|59
1643296800000|2022-01-27 15:20:00|14.48|14.31|14.44|14.27|14.48|14.31|14.43|14.26|57
1643297100000|2022-01-27 15:25:00|14.45|14.28|14.4|14.23|14.45|14.28|14.39|14.22|30
1643297400000|2022-01-27 15:30:00|14.39|14.22|14.42|14.25|14.42|14.25|14.35|14.18|66
1643297700000|2022-01-27 15:35:00|14.41|14.24|14.42|14.25|14.44|14.27|14.4|14.23|44
1643298000000|2022-01-27 15:40:00|14.43|14.26|14.46|14.29|14.47|14.3|14.4|14.23|58
1643298300000|2022-01-27 15:45:00|14.45|14.28|14.39|14.22|14.47|14.3|14.38|14.21|41
1643298600000|2022-01-27 15:50:00|14.38|14.21|14.37|14.2|14.4|14.23|14.35|14.18|42
1643298900000|2022-01-27 15:55:00|14.36|14.19|14.4|14.23|14.42|14.25|14.36|14.19|47
1643299200000|2022-01-27 16:00:00|14.41|14.24|14.39|14.22|14.42|14.25|14.37|14.2|37
1643299500000|2022-01-27 16:05:00|14.38|14.21|14.3|14.13|14.39|14.22|14.3|14.13|29
1643299800000|2022-01-27 16:10:00|14.31|14.14|14.33|14.16|14.35|14.18|14.3|14.13|23
1643300100000|2022-01-27 16:15:00|14.32|14.15|14.29|14.12|14.33|14.16|14.26|14.09|38
1643300400000|2022-01-27 16:20:00|14.3|14.13|14.29|14.12|14.31|14.14|14.27|14.1|48
1643300700000|2022-01-27 16:25:00|14.28|14.11|14.29|14.12|14.31|14.14|14.26|14.09|42
1643301000000|2022-01-27 16:30:00|14.28|14.11|14.37|14.2|14.38|14.21|14.28|14.11|32
1643301300000|2022-01-27 16:35:00|14.36|14.19|14.37|14.2|14.39|14.22|14.34|14.17|36
1643301600000|2022-01-27 16:40:00|14.36|14.19|14.39|14.22|14.43|14.26|14.36|14.19|58
1643301900000|2022-01-27 16:45:00|14.4|14.23|14.36|14.19|14.41|14.24|14.36|14.19|23
1643302200000|2022-01-27 16:50:00|14.35|14.18|14.37|14.2|14.37|14.2|14.35|14.18|37
1643302500000|2022-01-27 16:55:00|14.36|14.19|14.34|14.17|14.37|14.2|14.33|14.16|33
1643302800000|2022-01-27 17:00:00|14.33|14.16|14.37|14.2|14.37|14.2|14.32|14.15|45
1643303100000|2022-01-27 17:05:00|14.36|14.19|14.3|14.13|14.37|14.2|14.3|14.13|39
1643303400000|2022-01-27 17:10:00|14.31|14.14|14.24|14.07|14.31|14.14|14.24|14.07|36
1643303700000|2022-01-27 17:15:00|14.25|14.08|14.21|14.04|14.26|14.09|14.2|14.03|47
1643304000000|2022-01-27 17:20:00|14.22|14.05|14.2|14.03|14.22|14.05|14.19|14.02|52
1643304300000|2022-01-27 17:25:00|14.21|14.04|14.24|14.07|14.25|14.08|14.21|14.04|42
1643304600000|2022-01-27 17:30:00|14.23|14.06|14.22|14.05|14.25|14.08|14.21|14.04|34
1643304900000|2022-01-27 17:35:00|14.21|14.04|14.17|14|14.21|14.04|14.16|13.99|35
1643305200000|2022-01-27 17:40:00|14.16|13.99|14.16|13.99|14.18|14.01|14.16|13.99|33
1643305500000|2022-01-27 17:45:00|14.15|13.98|14.19|14.02|14.2|14.03|14.15|13.98|29
1643305800000|2022-01-27 17:50:00|14.2|14.03|14.22|14.05|14.22|14.05|14.19|14.02|27
1643306100000|2022-01-27 17:55:00|14.23|14.06|14.22|14.05|14.24|14.07|14.22|14.05|24
1643306400000|2022-01-27 18:00:00|14.23|14.06|14.16|13.99|14.24|14.07|14.16|13.99|50
1643306700000|2022-01-27 18:05:00|14.17|14|14.15|13.98|14.17|14|14.12|13.95|26
1643307000000|2022-01-27 18:10:00|14.14|13.97|14.16|13.99|14.17|14|14.12|13.95|41
1643307300000|2022-01-27 18:15:00|14.17|14|14.14|13.97|14.2|14.03|14.13|13.96|74
1643307600000|2022-01-27 18:20:00|14.13|13.96|14.13|13.96|14.15|13.98|14.12|13.95|25
1643307900000|2022-01-27 18:25:00|14.12|13.95|14.11|13.94|14.15|13.98|14.1|13.93|50
1643308200000|2022-01-27 18:30:00|14.12|13.95|14.13|13.96|14.14|13.97|14.1|13.93|56
1643308500000|2022-01-27 18:35:00|14.14|13.97|14.14|13.97|14.16|13.99|14.13|13.96|33
1643308800000|2022-01-27 18:40:00|14.13|13.96|14.13|13.96|14.15|13.98|14.11|13.94|37
1643309100000|2022-01-27 18:45:00|14.14|13.97|14.16|13.99|14.16|13.99|14.11|13.94|51
1643309400000|2022-01-27 18:50:00|14.15|13.98|14.15|13.98|14.18|14.01|14.15|13.98|31
1643309700000|2022-01-27 18:55:00|14.16|13.99|14.19|14.02|14.22|14.05|14.15|13.98|42
1643310000000|2022-01-27 19:00:00|14.18|14.01|14.2|14.03|14.22|14.05|14.18|14.01|25
1643310300000|2022-01-27 19:05:00|14.19|14.02|14.18|14.01|14.21|14.04|14.17|14|28
1643310600000|2022-01-27 19:10:00|14.19|14.02|14.16|13.99|14.19|14.02|14.16|13.99|28
1643310900000|2022-01-27 19:15:00|14.17|14|14.17|14|14.17|14|14.14|13.97|45
1643311200000|2022-01-27 19:20:00|14.16|13.99|14.09|13.92|14.17|14|14.08|13.91|56
1643311500000|2022-01-27 19:25:00|14.1|13.93|14.08|13.91|14.1|13.93|14.08|13.91|23
1643311800000|2022-01-27 19:30:00|14.09|13.92|13.99|13.82|14.12|13.95|13.98|13.81|47
1643312100000|2022-01-27 19:35:00|14|13.83|14.01|13.84|14.02|13.85|13.99|13.82|48
1643312400000|2022-01-27 19:40:00|14|13.83|14.1|13.93|14.1|13.93|14|13.83|63
1643312700000|2022-01-27 19:45:00|14.11|13.94|14.11|13.94|14.12|13.95|14.06|13.89|53
1643313000000|2022-01-27 19:50:00|14.12|13.95|14.09|13.92|14.12|13.95|14.08|13.91|44
1643313300000|2022-01-27 19:55:00|14.08|13.91|14.09|13.92|14.11|13.94|14.07|13.9|40
1643313600000|2022-01-27 20:00:00|14.1|13.93|14.1|13.93|14.14|13.97|14.09|13.92|47
1643313900000|2022-01-27 20:05:00|14.09|13.92|14.14|13.97|14.16|13.99|14.09|13.92|40
1643314200000|2022-01-27 20:10:00|14.15|13.98|14.05|13.88|14.15|13.98|14.05|13.88|45
1643314500000|2022-01-27 20:15:00|14.04|13.87|14|13.83|14.05|13.88|13.98|13.81|39
1643314800000|2022-01-27 20:20:00|14.01|13.84|13.96|13.79|14.01|13.84|13.91|13.74|48
1643315100000|2022-01-27 20:25:00|13.95|13.78|13.96|13.79|14.01|13.84|13.94|13.77|46
1643315400000|2022-01-27 20:30:00|13.97|13.8|13.92|13.75|13.98|13.81|13.92|13.75|42
1643315700000|2022-01-27 20:35:00|13.93|13.76|13.89|13.72|13.95|13.78|13.88|13.71|41
1643316000000|2022-01-27 20:40:00|13.9|13.73|13.93|13.76|13.94|13.77|13.89|13.72|36
1643316300000|2022-01-27 20:45:00|13.94|13.77|13.93|13.76|13.97|13.8|13.9|13.73|72
1643316600000|2022-01-27 20:50:00|13.92|13.75|13.89|13.72|13.93|13.76|13.89|13.72|54
1643316900000|2022-01-27 20:55:00|13.88|13.71|13.8|13.63|13.89|13.72|13.8|13.63|31
1643317200000|2022-01-27 21:00:00|13.81|13.64|13.81|13.64|13.86|13.69|13.79|13.62|65
1643317500000|2022-01-27 21:05:00|13.82|13.65|13.77|13.6|13.83|13.66|13.76|13.59|62
1643317800000|2022-01-27 21:10:00|13.78|13.61|13.71|13.54|13.78|13.61|13.71|13.54|64
1643318100000|2022-01-27 21:15:00|13.72|13.55|13.75|13.58|13.76|13.59|13.71|13.54|64
1643318400000|2022-01-27 21:20:00|13.76|13.59|13.8|13.63|13.8|13.63|13.73|13.56|61
1643318700000|2022-01-27 21:25:00|13.81|13.64|13.76|13.59|13.82|13.65|13.75|13.58|32
1643319000000|2022-01-27 21:30:00|13.77|13.6|13.8|13.63|13.82|13.65|13.76|13.59|62
1643319300000|2022-01-27 21:35:00|13.81|13.64|13.84|13.67|13.85|13.68|13.8|13.63|34
1643319600000|2022-01-27 21:40:00|13.85|13.68|13.88|13.71|13.88|13.71|13.84|13.67|24
1643319900000|2022-01-27 21:45:00|13.89|13.72|13.97|13.8|13.97|13.8|13.87|13.7|51
1643320200000|2022-01-27 21:50:00|13.96|13.79|13.94|13.77|13.98|13.81|13.92|13.75|31
1643320500000|2022-01-27 21:55:00|13.93|13.76|13.96|13.79|13.97|13.8|13.93|13.76|26
1643320800000|2022-01-27 22:00:00|13.95|13.78|13.93|13.76|13.96|13.79|13.91|13.74|27
1643321100000|2022-01-27 22:05:00|13.92|13.75|13.94|13.77|13.94|13.77|13.88|13.71|35
1643321400000|2022-01-27 22:10:00|13.93|13.76|13.88|13.71|13.93|13.76|13.87|13.7|30
1643321700000|2022-01-27 22:15:00|13.87|13.7|13.94|13.77|13.94|13.77|13.87|13.7|44
1643322000000|2022-01-27 22:20:00|13.93|13.76|13.94|13.77|13.96|13.79|13.93|13.76|32
1643322300000|2022-01-27 22:25:00|13.93|13.76|13.95|13.78|13.95|13.78|13.92|13.75|11
1643322600000|2022-01-27 22:30:00|13.94|13.77|13.91|13.74|13.95|13.78|13.91|13.74|10
1643322900000|2022-01-27 22:35:00|13.9|13.73|14.03|13.86|14.03|13.86|13.89|13.72|26
1643323200000|2022-01-27 22:40:00|14.04|13.87|14.1|13.93|14.1|13.93|14.03|13.86|29
1643323500000|2022-01-27 22:45:00|14.11|13.94|14.14|13.97|14.17|14|14.11|13.94|72
1643323800000|2022-01-27 22:50:00|14.15|13.98|14.12|13.95|14.15|13.98|14.1|13.93|36
1643324100000|2022-01-27 22:55:00|14.11|13.94|14.07|13.9|14.13|13.96|14.06|13.89|35
1643324400000|2022-01-27 23:00:00|14.08|13.91|14.1|13.93|14.13|13.96|14.08|13.91|47
1643324700000|2022-01-27 23:05:00|14.11|13.94|14.15|13.98|14.16|13.99|14.1|13.93|35
1643325000000|2022-01-27 23:10:00|14.14|13.97|14.17|14|14.18|14.01|14.12|13.95|36
1643325300000|2022-01-27 23:15:00|14.16|13.99|14.13|13.96|14.16|13.99|14.11|13.94|34
1643325600000|2022-01-27 23:20:00|14.15|13.98|14.13|13.96|14.16|13.99|14.11|13.94|35
1643325900000|2022-01-27 23:25:00|14.14|13.97|14.11|13.94|14.16|13.99|14.1|13.93|19
1643326200000|2022-01-27 23:30:00|14.1|13.93|14.14|13.97|14.14|13.97|14.1|13.93|27
1643326500000|2022-01-27 23:35:00|14.15|13.98|14.11|13.94|14.16|13.99|14.11|13.94|25
1643326800000|2022-01-27 23:40:00|14.12|13.95|14.17|14|14.17|14|14.1|13.93|60
1643327100000|2022-01-27 23:45:00|14.16|13.99|14.19|14.02|14.19|14.02|14.16|13.99|26
1643327400000|2022-01-27 23:50:00|14.18|14.01|14.22|14.05|14.23|14.06|14.18|14.01|25
1643327700000|2022-01-27 23:55:00|14.21|14.04|14.24|14.07|14.24|14.07|14.19|14.02|28
1643328000000|2022-01-28 00:00:00|14.23|14.06|14.26|14.09|14.26|14.09|14.19|14.02|54
1643328300000|2022-01-28 00:05:00|14.27|14.1|14.34|14.17|14.35|14.18|14.26|14.09|62
1643328600000|2022-01-28 00:10:00|14.35|14.18|14.3|14.13|14.35|14.18|14.28|14.11|36
1643328900000|2022-01-28 00:15:00|14.31|14.14|14.23|14.06|14.31|14.14|14.22|14.05|29
1643329200000|2022-01-28 00:20:00|14.22|14.05|14.18|14.01|14.22|14.05|14.18|14.01|37
1643329500000|2022-01-28 00:25:00|14.17|14|14.18|14.01|14.2|14.03|14.16|13.99|40
1643329800000|2022-01-28 00:30:00|14.17|14|14.17|14|14.19|14.02|14.15|13.98|39
1643330100000|2022-01-28 00:35:00|14.18|14.01|14.22|14.05|14.23|14.06|14.18|14.01|25
1643330400000|2022-01-28 00:40:00|14.21|14.04|14.19|14.02|14.22|14.05|14.19|14.02|27
1643330700000|2022-01-28 00:45:00|14.18|14.01|14.18|14.01|14.2|14.03|14.17|14|21
1643331000000|2022-01-28 00:50:00|14.19|14.02|14.21|14.04|14.23|14.06|14.17|14|19
1643331300000|2022-01-28 00:55:00|14.22|14.05|14.24|14.07|14.25|14.08|14.2|14.03|45
1643331600000|2022-01-28 01:00:00|14.25|14.08|14.26|14.09|14.27|14.1|14.24|14.07|16
1643331900000|2022-01-28 01:05:00|14.27|14.1|14.26|14.09|14.3|14.13|14.26|14.09|30
1643332200000|2022-01-28 01:10:00|14.27|14.1|14.29|14.12|14.3|14.13|14.27|14.1|29
1643332500000|2022-01-28 01:15:00|14.3|14.13|14.27|14.1|14.3|14.13|14.25|14.08|26
1643332800000|2022-01-28 01:20:00|14.28|14.11|14.19|14.02|14.28|14.11|14.18|14.01|18
1643333100000|2022-01-28 01:25:00|14.18|14.01|14.12|13.95|14.18|14.01|14.11|13.94|23
1643333400000|2022-01-28 01:30:00|14.11|13.94|14.01|13.84|14.11|13.94|14.01|13.84|43
1643333700000|2022-01-28 01:35:00|14.02|13.85|14.02|13.85|14.03|13.86|14|13.83|23
1643334000000|2022-01-28 01:40:00|14.01|13.84|14.04|13.87|14.05|13.88|14|13.83|30
1643334300000|2022-01-28 01:45:00|14.03|13.86|14.05|13.88|14.07|13.9|14.03|13.86|23
1643334600000|2022-01-28 01:50:00|14.06|13.89|14.08|13.91|14.08|13.91|14.05|13.88|33
1643334900000|2022-01-28 01:55:00|14.09|13.92|14.08|13.91|14.1|13.93|14.08|13.91|32
1643335200000|2022-01-28 02:00:00|14.09|13.92|14|13.83|14.1|13.93|14|13.83|40
1643335500000|2022-01-28 02:05:00|14.01|13.84|14.03|13.86|14.04|13.87|14|13.83|39
1643335800000|2022-01-28 02:10:00|14.04|13.87|14.05|13.88|14.08|13.91|14.03|13.86|58
1643336100000|2022-01-28 02:15:00|14.06|13.89|14.08|13.91|14.08|13.91|14.05|13.88|51
1643336400000|2022-01-28 02:20:00|14.09|13.92|14.11|13.94|14.12|13.95|14.07|13.9|35
1643336700000|2022-01-28 02:25:00|14.12|13.95|14.12|13.95|14.13|13.96|14.11|13.94|85
1643337000000|2022-01-28 02:30:00|14.11|13.94|14.12|13.95|14.12|13.95|14.08|13.91|68
1643337300000|2022-01-28 02:35:00|14.11|13.94|14.11|13.94|14.12|13.95|14.09|13.92|29
1643337600000|2022-01-28 02:40:00|14.12|13.95|14.13|13.96|14.14|13.97|14.09|13.92|46
1643337900000|2022-01-28 02:45:00|14.12|13.95|14.14|13.97|14.15|13.98|14.12|13.95|39
1643338200000|2022-01-28 02:50:00|14.15|13.98|14.18|14.01|14.18|14.01|14.14|13.97|40
1643338500000|2022-01-28 02:55:00|14.17|14|14.18|14.01|14.19|14.02|14.16|13.99|26
1643338800000|2022-01-28 03:00:00|14.17|14|14.22|14.05|14.24|14.07|14.16|13.99|42
1643339100000|2022-01-28 03:05:00|14.21|14.04|14.25|14.08|14.26|14.09|14.21|14.04|45
1643339400000|2022-01-28 03:10:00|14.24|14.07|14.31|14.14|14.31|14.14|14.23|14.06|46
1643339700000|2022-01-28 03:15:00|14.3|14.13|14.27|14.1|14.31|14.14|14.24|14.07|70
1643340000000|2022-01-28 03:20:00|14.28|14.11|14.23|14.06|14.28|14.11|14.23|14.06|58
1643340300000|2022-01-28 03:25:00|14.22|14.05|14.24|14.07|14.25|14.08|14.21|14.04|65
1643340600000|2022-01-28 03:30:00|14.23|14.06|14.21|14.04|14.23|14.06|14.21|14.04|33
1643340900000|2022-01-28 03:35:00|14.22|14.05|14.21|14.04|14.24|14.07|14.2|14.03|44
1643341200000|2022-01-28 03:40:00|14.22|14.05|14.23|14.06|14.23|14.06|14.21|14.04|24
1643341500000|2022-01-28 03:45:00|14.22|14.05|14.2|14.03|14.24|14.07|14.19|14.02|49
1643341800000|2022-01-28 03:50:00|14.19|14.02|14.19|14.02|14.2|14.03|14.18|14.01|11
1643342100000|2022-01-28 03:55:00|14.18|14.01|14.2|14.03|14.21|14.04|14.16|13.99|33
1643342400000|2022-01-28 04:00:00|14.21|14.04|14.21|14.04|14.26|14.09|14.2|14.03|43
1643342700000|2022-01-28 04:05:00|14.22|14.05|14.2|14.03|14.23|14.06|14.19|14.02|31
1643343000000|2022-01-28 04:10:00|14.19|14.02|14.19|14.02|14.2|14.03|14.18|14.01|17
1643343300000|2022-01-28 04:15:00|14.2|14.03|14.17|14|14.2|14.03|14.17|14|16
1643343600000|2022-01-28 04:20:00|14.18|14.01|14.16|13.99|14.19|14.02|14.15|13.98|15
1643343900000|2022-01-28 04:25:00|14.17|14|14.15|13.98|14.17|14|14.14|13.97|17
1643344200000|2022-01-28 04:30:00|14.14|13.97|14.16|13.99|14.16|13.99|14.14|13.97|39
1643344500000|2022-01-28 04:35:00|14.15|13.98|14.17|14|14.18|14.01|14.14|13.97|57
1643344800000|2022-01-28 04:40:00|14.16|13.99|14.15|13.98|14.16|13.99|14.14|13.97|30
1643345100000|2022-01-28 04:45:00|14.14|13.97|14.15|13.98|14.16|13.99|14.14|13.97|20
1643345400000|2022-01-28 04:50:00|14.14|13.97|14.15|13.98|14.16|13.99|14.12|13.95|30
1643345700000|2022-01-28 04:55:00|14.14|13.97|14.19|14.02|14.19|14.02|14.14|13.97|28
1643346000000|2022-01-28 05:00:00|14.18|14.01|14.21|14.04|14.21|14.04|14.18|14.01|26
1643346300000|2022-01-28 05:05:00|14.2|14.03|14.19|14.02|14.21|14.04|14.18|14.01|24
1643346600000|2022-01-28 05:10:00|14.18|14.01|14.19|14.02|14.21|14.04|14.18|14.01|26
1643346900000|2022-01-28 05:15:00|14.2|14.03|14.21|14.04|14.22|14.05|14.2|14.03|30
1643347200000|2022-01-28 05:20:00|14.22|14.05|14.21|14.04|14.22|14.05|14.2|14.03|12
1643347500000|2022-01-28 05:25:00|14.22|14.05|14.25|14.08|14.25|14.08|14.22|14.05|16
1643347800000|2022-01-28 05:30:00|14.24|14.07|14.23|14.06|14.25|14.08|14.22|14.05|42
1643348100000|2022-01-28 05:35:00|14.22|14.05|14.24|14.07|14.24|14.07|14.21|14.04|33
1643348400000|2022-01-28 05:40:00|14.25|14.08|14.25|14.08|14.25|14.08|14.23|14.06|35
1643348700000|2022-01-28 05:45:00|14.24|14.07|14.22|14.05|14.24|14.07|14.21|14.04|25
1643349000000|2022-01-28 05:50:00|14.21|14.04|14.21|14.04|14.22|14.05|14.21|14.04|29
1643349300000|2022-01-28 05:55:00|14.22|14.05|14.22|14.05|14.22|14.05|14.21|14.04|19
1643349600000|2022-01-28 06:00:00|14.21|14.04|14.27|14.1|14.28|14.11|14.2|14.03|69
1643349900000|2022-01-28 06:05:00|14.26|14.09|14.3|14.13|14.3|14.13|14.26|14.09|23
1643350200000|2022-01-28 06:10:00|14.29|14.12|14.3|14.13|14.3|14.13|14.28|14.11|38
1643350500000|2022-01-28 06:15:00|14.29|14.12|14.27|14.1|14.3|14.13|14.27|14.1|29
1643350800000|2022-01-28 06:20:00|14.28|14.11|14.27|14.1|14.28|14.11|14.26|14.09|12
1643351100000|2022-01-28 06:25:00|14.26|14.09|14.27|14.1|14.28|14.11|14.25|14.08|16
1643351400000|2022-01-28 06:30:00|14.26|14.09|14.3|14.13|14.3|14.13|14.26|14.09|19
1643351700000|2022-01-28 06:35:00|14.31|14.14|14.27|14.1|14.32|14.15|14.26|14.09|33
1643352000000|2022-01-28 06:40:00|14.26|14.09|14.21|14.04|14.27|14.1|14.2|14.03|56
1643352300000|2022-01-28 06:45:00|14.22|14.05|14.19|14.02|14.22|14.05|14.17|14|22
1643352600000|2022-01-28 06:50:00|14.2|14.03|14.2|14.03|14.21|14.04|14.19|14.02|19
1643352900000|2022-01-28 06:55:00|14.21|14.04|14.14|13.97|14.21|14.04|14.14|13.97|34
1643353200000|2022-01-28 07:00:00|14.13|13.96|14.13|13.96|14.14|13.97|14.1|13.93|33
1643353500000|2022-01-28 07:05:00|14.12|13.95|14.17|14|14.18|14.01|14.12|13.95|32
1643353800000|2022-01-28 07:10:00|14.16|13.99|14.16|13.99|14.18|14.01|14.14|13.97|27
1643354100000|2022-01-28 07:15:00|14.15|13.98|14.19|14.02|14.2|14.03|14.15|13.98|36
1643354400000|2022-01-28 07:20:00|14.2|14.03|14.18|14.01|14.2|14.03|14.18|14.01|27
1643354700000|2022-01-28 07:25:00|14.17|14|14.16|13.99|14.19|14.02|14.15|13.98|32
1643355000000|2022-01-28 07:30:00|14.15|13.98|14.11|13.94|14.15|13.98|14.1|13.93|41
1643355300000|2022-01-28 07:35:00|14.12|13.95|14.16|13.99|14.16|13.99|14.12|13.95|43
1643355600000|2022-01-28 07:40:00|14.17|14|14.17|14|14.19|14.02|14.16|13.99|29
1643355900000|2022-01-28 07:45:00|14.18|14.01|14.16|13.99|14.19|14.02|14.14|13.97|33
1643356200000|2022-01-28 07:50:00|14.17|14|14.13|13.96|14.17|14|14.13|13.96|29
1643356500000|2022-01-28 07:55:00|14.14|13.97|14.09|13.92|14.15|13.98|14.08|13.91|22
1643356800000|2022-01-28 08:00:00|14.08|13.91|14.07|13.9|14.14|13.97|14.06|13.89|53
1643357100000|2022-01-28 08:05:00|14.06|13.89|14.06|13.89|14.08|13.91|14.05|13.88|29
1643357400000|2022-01-28 08:10:00|14.07|13.9|14.04|13.87|14.09|13.92|14.04|13.87|52
1643357700000|2022-01-28 08:15:00|14.03|13.86|14.03|13.86|14.04|13.87|14.01|13.84|33
1643358000000|2022-01-28 08:20:00|14.02|13.85|14.01|13.84|14.03|13.86|13.98|13.81|60
1643358300000|2022-01-28 08:25:00|14|13.83|14.03|13.86|14.03|13.86|14|13.83|44
1643358600000|2022-01-28 08:30:00|14.02|13.85|14.02|13.85|14.04|13.87|13.99|13.82|49
1643358900000|2022-01-28 08:35:00|14.03|13.86|14|13.83|14.03|13.86|14|13.83|32
1643359200000|2022-01-28 08:40:00|14.01|13.84|14|13.83|14.03|13.86|14|13.83|34
1643359500000|2022-01-28 08:45:00|13.99|13.82|14.01|13.84|14.02|13.85|13.97|13.8|51
1643359800000|2022-01-28 08:50:00|14|13.83|14.06|13.89|14.06|13.89|14|13.83|28
1643360100000|2022-01-28 08:55:00|14.05|13.88|14.07|13.9|14.09|13.92|14.04|13.87|33
1643360400000|2022-01-28 09:00:00|14.08|13.91|14.04|13.87|14.08|13.91|14.04|13.87|31
1643360700000|2022-01-28 09:05:00|14.03|13.86|14.04|13.87|14.06|13.89|14.02|13.85|26
1643361000000|2022-01-28 09:10:00|14.03|13.86|14.07|13.9|14.08|13.91|14.03|13.86|33
1643361300000|2022-01-28 09:15:00|14.06|13.89|14.08|13.91|14.08|13.91|14.06|13.89|27
1643361600000|2022-01-28 09:20:00|14.09|13.92|14.09|13.92|14.12|13.95|14.09|13.92|33
1643361900000|2022-01-28 09:25:00|14.08|13.91|14.08|13.91|14.09|13.92|14.06|13.89|53
1643362200000|2022-01-28 09:30:00|14.07|13.9|14.03|13.86|14.08|13.91|14.03|13.86|25
1643362500000|2022-01-28 09:35:00|14.04|13.87|14.01|13.84|14.05|13.88|13.99|13.82|52
1643362800000|2022-01-28 09:40:00|14.02|13.85|14|13.83|14.03|13.86|13.98|13.81|45
1643363100000|2022-01-28 09:45:00|13.99|13.82|14.03|13.86|14.04|13.87|13.99|13.82|25
1643363400000|2022-01-28 09:50:00|14.04|13.87|14.01|13.84|14.04|13.87|13.99|13.82|24
1643363700000|2022-01-28 09:55:00|14.02|13.85|14.01|13.84|14.06|13.89|14.01|13.84|46
1643364000000|2022-01-28 10:00:00|14.02|13.85|14.03|13.86|14.03|13.86|13.99|13.82|30
1643364300000|2022-01-28 10:05:00|14.02|13.85|13.92|13.75|14.03|13.86|13.89|13.72|67
1643364600000|2022-01-28 10:10:00|13.93|13.76|13.96|13.79|13.97|13.8|13.91|13.74|32
1643364900000|2022-01-28 10:15:00|13.95|13.78|13.97|13.8|13.98|13.81|13.94|13.77|31
1643365200000|2022-01-28 10:20:00|13.98|13.81|14|13.83|14.01|13.84|13.97|13.8|41
1643365500000|2022-01-28 10:25:00|14.01|13.84|14|13.83|14.03|13.86|14|13.83|50
1643365800000|2022-01-28 10:30:00|14.01|13.84|14.04|13.87|14.04|13.87|14|13.83|42
1643366100000|2022-01-28 10:35:00|14.03|13.86|14|13.83|14.05|13.88|14|13.83|34
1643366400000|2022-01-28 10:40:00|14.01|13.84|14.05|13.88|14.07|13.9|14.01|13.84|31
1643366700000|2022-01-28 10:45:00|14.06|13.89|14.03|13.86|14.07|13.9|14.03|13.86|40
1643367000000|2022-01-28 10:50:00|14.02|13.85|14|13.83|14.03|13.86|13.99|13.82|51
1643367300000|2022-01-28 10:55:00|14.01|13.84|14.05|13.88|14.06|13.89|13.99|13.82|49
1643367600000|2022-01-28 11:00:00|14.04|13.87|14.02|13.85|14.07|13.9|14.01|13.84|43
1643367900000|2022-01-28 11:05:00|14.01|13.84|13.99|13.82|14.02|13.85|13.96|13.79|39
1643368200000|2022-01-28 11:10:00|13.98|13.81|13.98|13.81|14.01|13.84|13.97|13.8|53
1643368500000|2022-01-28 11:15:00|13.97|13.8|13.91|13.74|14.01|13.84|13.9|13.73|56
1643368800000|2022-01-28 11:20:00|13.92|13.75|13.95|13.78|13.95|13.78|13.91|13.74|40
1643369100000|2022-01-28 11:25:00|13.94|13.77|13.93|13.76|13.95|13.78|13.9|13.73|38
1643369400000|2022-01-28 11:30:00|13.92|13.75|13.95|13.78|13.96|13.79|13.92|13.75|36
1643369700000|2022-01-28 11:35:00|13.96|13.79|13.93|13.76|13.98|13.81|13.93|13.76|22
1643370000000|2022-01-28 11:40:00|13.92|13.75|13.9|13.73|13.92|13.75|13.89|13.72|39
1643370300000|2022-01-28 11:45:00|13.91|13.74|13.95|13.78|13.96|13.79|13.91|13.74|33
1643370600000|2022-01-28 11:50:00|13.96|13.79|13.94|13.77|13.98|13.81|13.94|13.77|33
1643370900000|2022-01-28 11:55:00|13.95|13.78|13.97|13.8|13.98|13.81|13.94|13.77|55
1643371200000|2022-01-28 12:00:00|13.98|13.81|14.01|13.84|14.02|13.85|13.95|13.78|38
1643371500000|2022-01-28 12:05:00|14|13.83|13.98|13.81|14.02|13.85|13.98|13.81|51
1643371800000|2022-01-28 12:10:00|13.99|13.82|14.01|13.84|14.03|13.86|13.98|13.81|55
1643372100000|2022-01-28 12:15:00|14.02|13.85|14.02|13.85|14.04|13.87|14.01|13.84|51
1643372400000|2022-01-28 12:20:00|14.01|13.84|13.91|13.74|14.01|13.84|13.9|13.73|57
1643372700000|2022-01-28 12:25:00|13.9|13.73|13.95|13.78|13.96|13.79|13.9|13.73|54
1643373000000|2022-01-28 12:30:00|13.94|13.77|13.94|13.77|13.99|13.82|13.94|13.77|73
1643373300000|2022-01-28 12:35:00|13.95|13.78|13.9|13.73|13.96|13.79|13.9|13.73|50
1643373600000|2022-01-28 12:40:00|13.91|13.74|13.89|13.72|13.94|13.77|13.89|13.72|53
1643373900000|2022-01-28 12:45:00|13.88|13.71|13.88|13.71|13.92|13.75|13.88|13.71|41
1643374200000|2022-01-28 12:50:00|13.89|13.72|13.92|13.75|13.93|13.76|13.88|13.71|50
1643374500000|2022-01-28 12:55:00|13.91|13.74|13.94|13.77|13.94|13.77|13.9|13.73|38
1643374800000|2022-01-28 13:00:00|13.95|13.78|13.94|13.77|13.95|13.78|13.92|13.75|38
1643375100000|2022-01-28 13:05:00|13.93|13.76|13.97|13.8|13.98|13.81|13.93|13.76|59
1643375400000|2022-01-28 13:10:00|13.96|13.79|13.94|13.77|13.97|13.8|13.92|13.75|45
1643375700000|2022-01-28 13:15:00|13.95|13.78|13.98|13.81|14|13.83|13.95|13.78|34
1643376000000|2022-01-28 13:20:00|13.99|13.82|13.92|13.75|13.99|13.82|13.92|13.75|22
1643376300000|2022-01-28 13:25:00|13.93|13.76|13.92|13.75|13.94|13.77|13.91|13.74|42
1643376600000|2022-01-28 13:30:00|13.93|13.76|14.05|13.88|14.08|13.91|13.93|13.76|77
1643376900000|2022-01-28 13:35:00|14.06|13.89|14.11|13.94|14.13|13.96|14.06|13.89|62
1643377200000|2022-01-28 13:40:00|14.12|13.95|14.07|13.9|14.12|13.95|14.07|13.9|48
1643377500000|2022-01-28 13:45:00|14.08|13.91|14.06|13.89|14.09|13.92|14.03|13.86|47
1643377800000|2022-01-28 13:50:00|14.07|13.9|14.04|13.87|14.07|13.9|14|13.83|66
1643378100000|2022-01-28 13:55:00|14.03|13.86|14.1|13.93|14.11|13.94|14.02|13.85|60
1643378400000|2022-01-28 14:00:00|14.11|13.94|14.11|13.94|14.13|13.96|14.09|13.92|75
1643378700000|2022-01-28 14:05:00|14.12|13.95|14.1|13.93|14.13|13.96|14.07|13.9|63
1643379000000|2022-01-28 14:10:00|14.09|13.92|14.05|13.88|14.1|13.93|14.04|13.87|47
1643379300000|2022-01-28 14:15:00|14.04|13.87|14.06|13.89|14.08|13.91|14.04|13.87|27
1643379600000|2022-01-28 14:20:00|14.05|13.88|14.06|13.89|14.07|13.9|14.05|13.88|46
1643379900000|2022-01-28 14:25:00|14.07|13.9|14.08|13.91|14.08|13.91|14.05|13.88|50
1643380200000|2022-01-28 14:30:00|14.07|13.9|13.96|13.79|14.08|13.91|13.93|13.76|64
1643380500000|2022-01-28 14:35:00|13.95|13.78|13.95|13.78|13.95|13.78|13.92|13.75|37
1643380800000|2022-01-28 14:40:00|13.94|13.77|13.93|13.76|13.97|13.8|13.93|13.76|38
1643381100000|2022-01-28 14:45:00|13.94|13.77|13.94|13.77|13.96|13.79|13.92|13.75|41
1643381400000|2022-01-28 14:50:00|13.95|13.78|13.95|13.78|13.99|13.82|13.93|13.76|49
1643381700000|2022-01-28 14:55:00|13.96|13.79|13.97|13.8|13.99|13.82|13.95|13.78|40
1643382000000|2022-01-28 15:00:00|13.96|13.79|13.99|13.82|14.01|13.84|13.95|13.78|48
1643382300000|2022-01-28 15:05:00|14|13.83|14.04|13.87|14.05|13.88|13.99|13.82|41
1643382600000|2022-01-28 15:10:00|14.03|13.86|14.07|13.9|14.11|13.94|14.03|13.86|49
1643382900000|2022-01-28 15:15:00|14.06|13.89|14.11|13.94|14.12|13.95|14.06|13.89|68
1643383200000|2022-01-28 15:20:00|14.1|13.93|14.01|13.84|14.11|13.94|13.99|13.82|59
1643383500000|2022-01-28 15:25:00|14|13.83|14.02|13.85|14.03|13.86|14|13.83|65
1643383800000|2022-01-28 15:30:00|14.03|13.86|13.99|13.82|14.03|13.86|13.99|13.82|75
1643384100000|2022-01-28 15:35:00|14|13.83|14.05|13.88|14.07|13.9|13.99|13.82|58
1643384400000|2022-01-28 15:40:00|14.04|13.87|14.05|13.88|14.06|13.89|14.02|13.85|28
1643384700000|2022-01-28 15:45:00|14.06|13.89|14.09|13.92|14.1|13.93|14.04|13.87|46
1643385000000|2022-01-28 15:50:00|14.1|13.93|14.11|13.94|14.12|13.95|14.1|13.93|28
1643385300000|2022-01-28 15:55:00|14.1|13.93|14.09|13.92|14.1|13.93|14.08|13.91|26
1643385600000|2022-01-28 16:00:00|14.08|13.91|14.07|13.9|14.11|13.94|14.05|13.88|32
1643385900000|2022-01-28 16:05:00|14.08|13.91|14.14|13.97|14.14|13.97|14.07|13.9|29
1643386200000|2022-01-28 16:10:00|14.13|13.96|14.18|14.01|14.21|14.04|14.13|13.96|35
1643386500000|2022-01-28 16:15:00|14.19|14.02|14.25|14.08|14.25|14.08|14.18|14.01|43
1643386800000|2022-01-28 16:20:00|14.26|14.09|14.19|14.02|14.27|14.1|14.18|14.01|50
1643387100000|2022-01-28 16:25:00|14.2|14.03|14.15|13.98|14.21|14.04|14.15|13.98|34
1643387400000|2022-01-28 16:30:00|14.16|13.99|14.12|13.95|14.16|13.99|14.11|13.94|39
1643387700000|2022-01-28 16:35:00|14.13|13.96|14.16|13.99|14.18|14.01|14.12|13.95|58
1643388000000|2022-01-28 16:40:00|14.17|14|14.15|13.98|14.18|14.01|14.15|13.98|35
1643388300000|2022-01-28 16:45:00|14.16|13.99|14.11|13.94|14.16|13.99|14.11|13.94|28
1643388600000|2022-01-28 16:50:00|14.12|13.95|14.09|13.92|14.12|13.95|14.07|13.9|42
1643388900000|2022-01-28 16:55:00|14.1|13.93|14.1|13.93|14.12|13.95|14.09|13.92|33
1643389200000|2022-01-28 17:00:00|14.11|13.94|14.09|13.92|14.13|13.96|14.08|13.91|39
1643389500000|2022-01-28 17:05:00|14.1|13.93|14.14|13.97|14.16|13.99|14.09|13.92|39
1643389800000|2022-01-28 17:10:00|14.13|13.96|14.12|13.95|14.15|13.98|14.1|13.93|46
1643390100000|2022-01-28 17:15:00|14.11|13.94|14.16|13.99|14.18|14.01|14.11|13.94|40
1643390400000|2022-01-28 17:20:00|14.15|13.98|14.13|13.96|14.15|13.98|14.1|13.93|13
1643390700000|2022-01-28 17:25:00|14.12|13.95|14.12|13.95|14.14|13.97|14.11|13.94|29
1643391000000|2022-01-28 17:30:00|14.11|13.94|14.11|13.94|14.15|13.98|14.11|13.94|17
1643391300000|2022-01-28 17:35:00|14.12|13.95|14.1|13.93|14.13|13.96|14.1|13.93|39
1643391600000|2022-01-28 17:40:00|14.11|13.94|14.12|13.95|14.12|13.95|14.1|13.93|12
1643391900000|2022-01-28 17:45:00|14.13|13.96|14.1|13.93|14.13|13.96|14.09|13.92|42
1643392200000|2022-01-28 17:50:00|14.09|13.92|14.02|13.85|14.09|13.92|14.01|13.84|54
1643392500000|2022-01-28 17:55:00|14.01|13.84|14.05|13.88|14.05|13.88|14.01|13.84|59
1643392800000|2022-01-28 18:00:00|14.04|13.87|14.06|13.89|14.07|13.9|14.04|13.87|23
1643393100000|2022-01-28 18:05:00|14.05|13.88|14.07|13.9|14.08|13.91|14.05|13.88|23
1643393400000|2022-01-28 18:10:00|14.08|13.91|14.08|13.91|14.08|13.91|14.07|13.9|17
1643393700000|2022-01-28 18:15:00|14.09|13.92|14.09|13.92|14.11|13.94|14.07|13.9|43
1643394000000|2022-01-28 18:20:00|14.1|13.93|14.04|13.87|14.11|13.94|14.03|13.86|33
1643394300000|2022-01-28 18:25:00|14.05|13.88|14.06|13.89|14.06|13.89|14.02|13.85|42
1643394600000|2022-01-28 18:30:00|14.07|13.9|14.13|13.96|14.14|13.97|14.07|13.9|49
1643394900000|2022-01-28 18:35:00|14.12|13.95|14.11|13.94|14.14|13.97|14.07|13.9|44
1643395200000|2022-01-28 18:40:00|14.1|13.93|14.07|13.9|14.11|13.94|14.06|13.89|56
1643395500000|2022-01-28 18:45:00|14.08|13.91|14.09|13.92|14.1|13.93|14.06|13.89|30
1643395800000|2022-01-28 18:50:00|14.1|13.93|14.1|13.93|14.11|13.94|14.09|13.92|39
1643396100000|2022-01-28 18:55:00|14.09|13.92|14.1|13.93|14.11|13.94|14.09|13.92|16
1643396400000|2022-01-28 19:00:00|14.11|13.94|14.06|13.89|14.11|13.94|14.06|13.89|32
1643396700000|2022-01-28 19:05:00|14.05|13.88|14|13.83|14.05|13.88|14|13.83|36
1643397000000|2022-01-28 19:10:00|14.01|13.84|13.98|13.81|14.02|13.85|13.97|13.8|50
1643397300000|2022-01-28 19:15:00|13.99|13.82|14|13.83|14.01|13.84|13.98|13.81|32
1643397600000|2022-01-28 19:20:00|14.01|13.84|13.99|13.82|14.01|13.84|13.99|13.82|23
1643397900000|2022-01-28 19:25:00|14|13.83|14.02|13.85|14.03|13.86|14|13.83|57
1643398200000|2022-01-28 19:30:00|14.01|13.84|14.01|13.84|14.02|13.85|13.98|13.81|36
1643398500000|2022-01-28 19:35:00|14.02|13.85|14.08|13.91|14.08|13.91|14.02|13.85|36
1643398800000|2022-01-28 19:40:00|14.09|13.92|14.08|13.91|14.1|13.93|14.07|13.9|50
1643399100000|2022-01-28 19:45:00|14.07|13.9|14.1|13.93|14.1|13.93|14.06|13.89|24
1643399400000|2022-01-28 19:50:00|14.09|13.92|14.09|13.92|14.11|13.94|14.07|13.9|27
1643399700000|2022-01-28 19:55:00|14.1|13.93|14.11|13.94|14.12|13.95|14.1|13.93|38
1643400000000|2022-01-28 20:00:00|14.12|13.95|14.14|13.97|14.18|14.01|14.11|13.94|59
1643400300000|2022-01-28 20:05:00|14.15|13.98|14.1|13.93|14.15|13.98|14.1|13.93|42
1643400600000|2022-01-28 20:10:00|14.09|13.92|14.09|13.92|14.11|13.94|14.07|13.9|19
1643400900000|2022-01-28 20:15:00|14.1|13.93|14.1|13.93|14.11|13.94|14.08|13.91|41
1643401200000|2022-01-28 20:20:00|14.09|13.92|14.11|13.94|14.12|13.95|14.09|13.92|23
1643401500000|2022-01-28 20:25:00|14.12|13.95|14.1|13.93|14.12|13.95|14.09|13.92|23
1643401800000|2022-01-28 20:30:00|14.11|13.94|14.15|13.98|14.16|13.99|14.07|13.9|60
1643402100000|2022-01-28 20:35:00|14.14|13.97|14.16|13.99|14.17|14|14.14|13.97|41
1643402400000|2022-01-28 20:40:00|14.17|14|14.22|14.05|14.23|14.06|14.15|13.98|50
1643402700000|2022-01-28 20:45:00|14.21|14.04|14.24|14.07|14.25|14.08|14.21|14.04|44
1643403000000|2022-01-28 20:50:00|14.25|14.08|14.23|14.06|14.25|14.08|14.22|14.05|43
1643403300000|2022-01-28 20:55:00|14.24|14.07|14.22|14.05|14.24|14.07|14.22|14.05|45
1643403600000|2022-01-28 21:00:00|14.23|14.06|14.22|14.05|14.23|14.06|14.21|14.04|26
1643403900000|2022-01-28 21:05:00|14.21|14.04|14.22|14.05|14.23|14.06|14.2|14.03|18
1643404200000|2022-01-28 21:10:00|14.23|14.06|14.23|14.06|14.26|14.09|14.22|14.05|61
1643404500000|2022-01-28 21:15:00|14.24|14.07|14.29|14.12|14.29|14.12|14.23|14.06|40
1643404800000|2022-01-28 21:20:00|14.28|14.11|14.28|14.11|14.28|14.11|14.26|14.09|21
1643405100000|2022-01-28 21:25:00|14.29|14.12|14.27|14.1|14.29|14.12|14.26|14.09|37
1643405400000|2022-01-28 21:30:00|14.28|14.11|14.25|14.08|14.3|14.13|14.24|14.07|14
1643405700000|2022-01-28 21:35:00|14.24|14.07|14.26|14.09|14.27|14.1|14.24|14.07|21
1643406000000|2022-01-28 21:40:00|14.25|14.08|14.28|14.11|14.28|14.11|14.25|14.08|28
1643406300000|2022-01-28 21:45:00|14.27|14.1|14.26|14.09|14.28|14.11|14.25|14.08|32
1643406600000|2022-01-28 21:50:00|14.27|14.1|14.26|14.09|14.27|14.1|14.25|14.08|30
1643406900000|2022-01-28 21:55:00|14.25|14.08|14.26|14.09|14.27|14.1|14.25|14.08|18
1643443200000|2022-01-29 08:00:00|14.25|14.08|14.42|14.25|14.44|14.27|14.25|14.08|20
1643443500000|2022-01-29 08:05:00|14.43|14.26|14.43|14.26|14.45|14.28|14.4|14.23|21
1643443800000|2022-01-29 08:10:00|14.42|14.25|14.39|14.22|14.43|14.26|14.39|14.22|24
1643444100000|2022-01-29 08:15:00|14.38|14.21|14.38|14.21|14.39|14.22|14.37|14.2|29
1643444400000|2022-01-29 08:20:00|14.39|14.22|14.37|14.2|14.39|14.22|14.37|14.2|29
1643444700000|2022-01-29 08:25:00|14.36|14.19|14.39|14.22|14.4|14.23|14.36|14.19|46
1643445000000|2022-01-29 08:30:00|14.4|14.23|14.4|14.23|14.41|14.24|14.38|14.21|59
1643445300000|2022-01-29 08:35:00|14.41|14.24|14.4|14.23|14.41|14.24|14.38|14.21|14
1643445600000|2022-01-29 08:40:00|14.39|14.22|14.38|14.21|14.4|14.23|14.37|14.2|40
1643445900000|2022-01-29 08:45:00|14.39|14.22|14.37|14.2|14.39|14.22|14.34|14.17|17
1643446200000|2022-01-29 08:50:00|14.36|14.19|14.33|14.16|14.37|14.2|14.33|14.16|16
1643446500000|2022-01-29 08:55:00|14.34|14.17|14.34|14.17|14.35|14.18|14.34|14.17|19
1643446800000|2022-01-29 09:00:00|14.35|14.18|14.28|14.11|14.35|14.18|14.27|14.1|20
1643447100000|2022-01-29 09:05:00|14.27|14.1|14.3|14.13|14.31|14.14|14.27|14.1|32
1643447400000|2022-01-29 09:10:00|14.29|14.12|14.31|14.14|14.31|14.14|14.29|14.12|27
1643447700000|2022-01-29 09:15:00|14.3|14.13|14.29|14.12|14.31|14.14|14.29|14.12|4
1643448000000|2022-01-29 09:20:00|14.28|14.11|14.31|14.14|14.32|14.15|14.28|14.11|34
1643448300000|2022-01-29 09:25:00|14.32|14.15|14.34|14.17|14.34|14.17|14.32|14.15|23
1643448600000|2022-01-29 09:30:00|14.33|14.16|14.36|14.19|14.37|14.2|14.33|14.16|28
1643448900000|2022-01-29 09:35:00|14.37|14.2|14.36|14.19|14.37|14.2|14.35|14.18|8
1643449200000|2022-01-29 09:40:00|14.37|14.2|14.38|14.21|14.39|14.22|14.37|14.2|14
1643449500000|2022-01-29 09:45:00|14.39|14.22|14.39|14.22|14.4|14.23|14.37|14.2|13
1643449800000|2022-01-29 09:50:00|14.4|14.23|14.4|14.23|14.41|14.24|14.39|14.22|43
1643450100000|2022-01-29 09:55:00|14.39|14.22|14.38|14.21|14.4|14.23|14.38|14.21|16
1643450400000|2022-01-29 10:00:00|14.39|14.22|14.36|14.19|14.39|14.22|14.35|14.18|18
1643450700000|2022-01-29 10:05:00|14.35|14.18|14.35|14.18|14.36|14.19|14.35|14.18|53
1643451000000|2022-01-29 10:10:00|14.36|14.19|14.34|14.17|14.36|14.19|14.33|14.16|63
1643451300000|2022-01-29 10:15:00|14.33|14.16|14.33|14.16|14.34|14.17|14.33|14.16|23
1643451600000|2022-01-29 10:20:00|14.34|14.17|14.32|14.15|14.34|14.17|14.31|14.14|13
1643451900000|2022-01-29 10:25:00|14.33|14.16|14.34|14.17|14.35|14.18|14.33|14.16|10
1643452200000|2022-01-29 10:30:00|14.33|14.16|14.32|14.15|14.34|14.17|14.31|14.14|20
1643452500000|2022-01-29 10:35:00|14.33|14.16|14.33|14.16|14.34|14.17|14.32|14.15|25
1643452800000|2022-01-29 10:40:00|14.34|14.17|14.36|14.19|14.37|14.2|14.34|14.17|27
1643453100000|2022-01-29 10:45:00|14.35|14.18|14.37|14.2|14.37|14.2|14.34|14.17|13
1643453400000|2022-01-29 10:50:00|14.36|14.19|14.36|14.19|14.37|14.2|14.35|14.18|43
1643453700000|2022-01-29 10:55:00|14.37|14.2|14.35|14.18|14.37|14.2|14.35|14.18|37
1643454000000|2022-01-29 11:00:00|14.34|14.17|14.32|14.15|14.34|14.17|14.31|14.14|29
1643454300000|2022-01-29 11:05:00|14.33|14.16|14.34|14.17|14.35|14.18|14.32|14.15|32
1643454600000|2022-01-29 11:10:00|14.33|14.16|14.34|14.17|14.34|14.17|14.33|14.16|22
1643454900000|2022-01-29 11:15:00|14.33|14.16|14.35|14.18|14.35|14.18|14.33|14.16|27
1643455200000|2022-01-29 11:20:00|14.34|14.17|14.36|14.19|14.36|14.19|14.32|14.15|19
1643455500000|2022-01-29 11:25:00|14.37|14.2|14.38|14.21|14.38|14.21|14.37|14.2|8
1643455800000|2022-01-29 11:30:00|14.37|14.2|14.34|14.17|14.37|14.2|14.33|14.16|24
1643456100000|2022-01-29 11:35:00|14.35|14.18|14.33|14.16|14.35|14.18|14.33|14.16|9
1643456400000|2022-01-29 11:40:00|14.34|14.17|14.36|14.19|14.36|14.19|14.34|14.17|9
1643456700000|2022-01-29 11:45:00|14.35|14.18|14.35|14.18|14.36|14.19|14.33|14.16|53
1643457000000|2022-01-29 11:50:00|14.36|14.19|14.36|14.19|14.36|14.19|14.35|14.18|65
1643457300000|2022-01-29 11:55:00|14.37|14.2|14.34|14.17|14.37|14.2|14.34|14.17|20
1643457600000|2022-01-29 12:00:00|14.33|14.16|14.34|14.17|14.35|14.18|14.32|14.15|40
1643457900000|2022-01-29 12:05:00|14.35|14.18|14.34|14.17|14.35|14.18|14.33|14.16|44
1643458200000|2022-01-29 12:10:00|14.33|14.16|14.28|14.11|14.34|14.17|14.27|14.1|28
1643458500000|2022-01-29 12:15:00|14.29|14.12|14.31|14.14|14.31|14.14|14.28|14.11|19
1643458800000|2022-01-29 12:20:00|14.3|14.13|14.35|14.18|14.35|14.18|14.3|14.13|44
1643459100000|2022-01-29 12:25:00|14.34|14.17|14.35|14.18|14.37|14.2|14.34|14.17|30
1643459400000|2022-01-29 12:30:00|14.36|14.19|14.38|14.21|14.39|14.22|14.35|14.18|25
1643459700000|2022-01-29 12:35:00|14.39|14.22|14.37|14.2|14.4|14.23|14.36|14.19|49
1643460000000|2022-01-29 12:40:00|14.36|14.19|14.37|14.2|14.37|14.2|14.36|14.19|22
1643460300000|2022-01-29 12:45:00|14.36|14.19|14.35|14.18|14.36|14.19|14.34|14.17|8
1643460600000|2022-01-29 12:50:00|14.36|14.19|14.36|14.19|14.37|14.2|14.35|14.18|19
1643460900000|2022-01-29 12:55:00|14.37|14.2|14.38|14.21|14.38|14.21|14.36|14.19|30
1643461200000|2022-01-29 13:00:00|14.37|14.2|14.37|14.2|14.38|14.21|14.36|14.19|27
1643461500000|2022-01-29 13:05:00|14.38|14.21|14.38|14.21|14.38|14.21|14.38|14.21|1
1643461800000|2022-01-29 13:10:00|14.37|14.2|14.36|14.19|14.37|14.2|14.36|14.19|54
1643462100000|2022-01-29 13:15:00|14.35|14.18|14.35|14.18|14.36|14.19|14.34|14.17|13
1643462400000|2022-01-29 13:20:00|14.34|14.17|14.35|14.18|14.35|14.18|14.34|14.17|10
1643462700000|2022-01-29 13:25:00|14.34|14.17|14.36|14.19|14.36|14.19|14.34|14.17|33
1643463000000|2022-01-29 13:30:00|14.35|14.18|14.43|14.26|14.43|14.26|14.35|14.18|55
1643463300000|2022-01-29 13:35:00|14.42|14.25|14.45|14.28|14.46|14.29|14.41|14.24|22
1643463600000|2022-01-29 13:40:00|14.44|14.27|14.44|14.27|14.45|14.28|14.43|14.26|19
1643463900000|2022-01-29 13:45:00|14.43|14.26|14.48|14.31|14.49|14.32|14.43|14.26|24
1643464200000|2022-01-29 13:50:00|14.47|14.3|14.47|14.3|14.47|14.3|14.44|14.27|27
1643464500000|2022-01-29 13:55:00|14.46|14.29|14.46|14.29|14.46|14.29|14.44|14.27|17
1643464800000|2022-01-29 14:00:00|14.47|14.3|14.44|14.27|14.47|14.3|14.43|14.26|44
1643465100000|2022-01-29 14:05:00|14.43|14.26|14.45|14.28|14.45|14.28|14.43|14.26|15
1643465400000|2022-01-29 14:10:00|14.44|14.27|14.43|14.26|14.45|14.28|14.42|14.25|20
1643465700000|2022-01-29 14:15:00|14.42|14.25|14.45|14.28|14.45|14.28|14.42|14.25|26
1643466000000|2022-01-29 14:20:00|14.44|14.27|14.44|14.27|14.45|14.28|14.44|14.27|35
1643466300000|2022-01-29 14:25:00|14.43|14.26|14.43|14.26|14.44|14.27|14.43|14.26|5
1643466600000|2022-01-29 14:30:00|14.42|14.25|14.42|14.25|14.42|14.25|14.39|14.22|19
1643466900000|2022-01-29 14:35:00|14.41|14.24|14.41|14.24|14.41|14.24|14.4|14.23|33
1643467200000|2022-01-29 14:40:00|14.4|14.23|14.41|14.24|14.42|14.25|14.4|14.23|30
1643467500000|2022-01-29 14:45:00|14.42|14.25|14.41|14.24|14.42|14.25|14.41|14.24|10
1643467800000|2022-01-29 14:50:00|14.4|14.23|14.33|14.16|14.4|14.23|14.32|14.15|38
1643468100000|2022-01-29 14:55:00|14.32|14.15|14.2|14.03|14.33|14.16|14.2|14.03|89
1643468400000|2022-01-29 15:00:00|14.19|14.02|14.22|14.05|14.23|14.06|14.12|13.95|132
1643468700000|2022-01-29 15:05:00|14.21|14.04|14.25|14.08|14.26|14.09|14.2|14.03|45
1643469000000|2022-01-29 15:10:00|14.26|14.09|14.29|14.12|14.3|14.13|14.25|14.08|52
1643469300000|2022-01-29 15:15:00|14.28|14.11|14.28|14.11|14.31|14.14|14.25|14.08|47
1643469600000|2022-01-29 15:20:00|14.27|14.1|14.3|14.13|14.31|14.14|14.27|14.1|28
1643469900000|2022-01-29 15:25:00|14.31|14.14|14.32|14.15|14.34|14.17|14.31|14.14|26
1643470200000|2022-01-29 15:30:00|14.31|14.14|14.33|14.16|14.35|14.18|14.31|14.14|23
1643470500000|2022-01-29 15:35:00|14.34|14.17|14.28|14.11|14.34|14.17|14.28|14.11|19
1643470800000|2022-01-29 15:40:00|14.29|14.12|14.31|14.14|14.33|14.16|14.28|14.11|24
1643471100000|2022-01-29 15:45:00|14.32|14.15|14.28|14.11|14.32|14.15|14.28|14.11|19
1643471400000|2022-01-29 15:50:00|14.29|14.12|14.28|14.11|14.29|14.12|14.22|14.05|38
1643471700000|2022-01-29 15:55:00|14.3|14.13|14.32|14.15|14.33|14.16|14.3|14.13|25
1643472000000|2022-01-29 16:00:00|14.31|14.14|14.31|14.14|14.33|14.16|14.29|14.12|18
1643472300000|2022-01-29 16:05:00|14.3|14.13|14.28|14.11|14.32|14.15|14.28|14.11|17
1643472600000|2022-01-29 16:10:00|14.29|14.12|14.25|14.08|14.29|14.12|14.23|14.06|21
1643472900000|2022-01-29 16:15:00|14.24|14.07|14.26|14.09|14.26|14.09|14.21|14.04|31
1643473200000|2022-01-29 16:20:00|14.25|14.08|14.3|14.13|14.31|14.14|14.25|14.08|46
1643473500000|2022-01-29 16:25:00|14.31|14.14|14.31|14.14|14.32|14.15|14.31|14.14|3
1643473800000|2022-01-29 16:30:00|14.3|14.13|14.28|14.11|14.31|14.14|14.27|14.1|26
1643474100000|2022-01-29 16:35:00|14.29|14.12|14.29|14.12|14.3|14.13|14.27|14.1|21
1643474400000|2022-01-29 16:40:00|14.3|14.13|14.3|14.13|14.3|14.13|14.29|14.12|7
1643474700000|2022-01-29 16:45:00|14.29|14.12|14.3|14.13|14.3|14.13|14.28|14.11|14
1643475000000|2022-01-29 16:50:00|14.31|14.14|14.29|14.12|14.31|14.14|14.29|14.12|11
1643475300000|2022-01-29 16:55:00|14.3|14.13|14.33|14.16|14.33|14.16|14.3|14.13|18
1643475600000|2022-01-29 17:00:00|14.34|14.17|14.34|14.17|14.34|14.17|14.31|14.14|33
1643475900000|2022-01-29 17:05:00|14.35|14.18|14.34|14.17|14.36|14.19|14.34|14.17|58
1643476200000|2022-01-29 17:10:00|14.35|14.18|14.35|14.18|14.35|14.18|14.34|14.17|11
1643476500000|2022-01-29 17:15:00|14.34|14.17|14.32|14.15|14.35|14.18|14.31|14.14|27
1643476800000|2022-01-29 17:20:00|14.31|14.14|14.33|14.16|14.34|14.17|14.31|14.14|21
1643477100000|2022-01-29 17:25:00|14.34|14.17|14.35|14.18|14.35|14.18|14.33|14.16|40
1643477400000|2022-01-29 17:30:00|14.34|14.17|14.33|14.16|14.34|14.17|14.33|14.16|2
1643477700000|2022-01-29 17:35:00|14.34|14.17|14.34|14.17|14.35|14.18|14.32|14.15|17
1643478000000|2022-01-29 17:40:00|14.35|14.18|14.33|14.16|14.35|14.18|14.33|14.16|37
1643478300000|2022-01-29 17:45:00|14.32|14.15|14.31|14.14|14.32|14.15|14.3|14.13|24
1643478600000|2022-01-29 17:50:00|14.3|14.13|14.29|14.12|14.32|14.15|14.29|14.12|40
1643478900000|2022-01-29 17:55:00|14.28|14.11|14.28|14.11|14.29|14.12|14.26|14.09|25
1643479200000|2022-01-29 18:00:00|14.27|14.1|14.29|14.12|14.29|14.12|14.27|14.1|13
1643479500000|2022-01-29 18:05:00|14.28|14.11|14.27|14.1|14.29|14.12|14.27|14.1|20
1643479800000|2022-01-29 18:10:00|14.28|14.11|14.26|14.09|14.28|14.11|14.26|14.09|17
1643480100000|2022-01-29 18:15:00|14.27|14.1|14.29|14.12|14.3|14.13|14.27|14.1|7
1643480400000|2022-01-29 18:20:00|14.28|14.11|14.29|14.12|14.3|14.13|14.28|14.11|22
1643480700000|2022-01-29 18:25:00|14.28|14.11|14.27|14.1|14.28|14.11|14.27|14.1|36
1643481000000|2022-01-29 18:30:00|14.28|14.11|14.29|14.12|14.3|14.13|14.27|14.1|24
1643481300000|2022-01-29 18:35:00|14.28|14.11|14.31|14.14|14.34|14.17|14.27|14.1|32
1643481600000|2022-01-29 18:40:00|14.3|14.13|14.31|14.14|14.32|14.15|14.29|14.12|38
1643481900000|2022-01-29 18:45:00|14.32|14.15|14.38|14.21|14.38|14.21|14.31|14.14|21
1643482200000|2022-01-29 18:50:00|14.37|14.2|14.37|14.2|14.38|14.21|14.36|14.19|39
1643482500000|2022-01-29 18:55:00|14.38|14.21|14.35|14.18|14.38|14.21|14.35|14.18|10
1643482800000|2022-01-29 19:00:00|14.36|14.19|14.35|14.18|14.36|14.19|14.34|14.17|46
1643483100000|2022-01-29 19:05:00|14.34|14.17|14.36|14.19|14.37|14.2|14.34|14.17|27
1643483400000|2022-01-29 19:10:00|14.37|14.2|14.37|14.2|14.37|14.2|14.36|14.19|25
1643483700000|2022-01-29 19:15:00|14.36|14.19|14.38|14.21|14.38|14.21|14.36|14.19|31
1643484000000|2022-01-29 19:20:00|14.37|14.2|14.33|14.16|14.37|14.2|14.33|14.16|17
1643484300000|2022-01-29 19:25:00|14.34|14.17|14.34|14.17|14.35|14.18|14.33|14.16|19
1643484600000|2022-01-29 19:30:00|14.33|14.16|14.35|14.18|14.36|14.19|14.32|14.15|33
1643484900000|2022-01-29 19:35:00|14.36|14.19|14.35|14.18|14.37|14.2|14.34|14.17|28
1643485200000|2022-01-29 19:40:00|14.34|14.17|14.34|14.17|14.35|14.18|14.33|14.16|15
1643485500000|2022-01-29 19:45:00|14.33|14.16|14.34|14.17|14.34|14.17|14.33|14.16|30
1643485800000|2022-01-29 19:50:00|14.33|14.16|14.32|14.15|14.35|14.18|14.32|14.15|34
1643486100000|2022-01-29 19:55:00|14.33|14.16|14.32|14.15|14.33|14.16|14.32|14.15|22
1643486400000|2022-01-29 20:00:00|14.33|14.16|14.34|14.17|14.34|14.17|14.32|14.15|16
1643486700000|2022-01-29 20:05:00|14.33|14.16|14.36|14.19|14.36|14.19|14.33|14.16|12
1643487000000|2022-01-29 20:10:00|14.37|14.2|14.35|14.18|14.37|14.2|14.35|14.18|11
1643487300000|2022-01-29 20:15:00|14.36|14.19|14.35|14.18|14.36|14.19|14.35|14.18|8
1643487900000|2022-01-29 20:25:00|14.34|14.17|14.36|14.19|14.37|14.2|14.32|14.15|13
1643488200000|2022-01-29 20:30:00|14.37|14.2|14.45|14.28|14.5|14.33|14.36|14.19|70
1643488500000|2022-01-29 20:35:00|14.44|14.27|14.5|14.33|14.5|14.33|14.43|14.26|43
1643488800000|2022-01-29 20:40:00|14.49|14.32|14.48|14.31|14.5|14.33|14.48|14.31|16
1643489100000|2022-01-29 20:45:00|14.49|14.32|14.41|14.24|14.49|14.32|14.37|14.2|33
1643489400000|2022-01-29 20:50:00|14.4|14.23|14.36|14.19|14.41|14.24|14.34|14.17|43
1643489700000|2022-01-29 20:55:00|14.35|14.18|14.41|14.24|14.41|14.24|14.35|14.18|19
1643490000000|2022-01-29 21:00:00|14.42|14.25|14.47|14.3|14.47|14.3|14.4|14.23|36
1643490300000|2022-01-29 21:05:00|14.46|14.29|14.45|14.28|14.5|14.33|14.43|14.26|55
1643490600000|2022-01-29 21:10:00|14.44|14.27|14.45|14.28|14.45|14.28|14.43|14.26|36
1643490900000|2022-01-29 21:15:00|14.46|14.29|14.44|14.27|14.47|14.3|14.42|14.25|31
1643491200000|2022-01-29 21:20:00|14.43|14.26|14.44|14.27|14.44|14.27|14.42|14.25|10
1643491500000|2022-01-29 21:25:00|14.45|14.28|14.41|14.24|14.45|14.28|14.4|14.23|41
1643491800000|2022-01-29 21:30:00|14.42|14.25|14.4|14.23|14.42|14.25|14.4|14.23|29
1643492100000|2022-01-29 21:35:00|14.41|14.24|14.38|14.21|14.41|14.24|14.37|14.2|32
1643492400000|2022-01-29 21:40:00|14.39|14.22|14.38|14.21|14.4|14.23|14.38|14.21|28
1643492700000|2022-01-29 21:45:00|14.39|14.22|14.41|14.24|14.42|14.25|14.39|14.22|37
1643493000000|2022-01-29 21:50:00|14.42|14.25|14.43|14.26|14.43|14.26|14.41|14.24|18
1643493300000|2022-01-29 21:55:00|14.42|14.25|14.4|14.23|14.42|14.25|14.4|14.23|21
1643493600000|2022-01-29 22:00:00|14.39|14.22|14.35|14.18|14.41|14.24|14.35|14.18|29
1643493900000|2022-01-29 22:05:00|14.36|14.19|14.36|14.19|14.37|14.2|14.35|14.18|43
1643494200000|2022-01-29 22:10:00|14.35|14.18|14.34|14.17|14.36|14.19|14.34|14.17|22
1643494500000|2022-01-29 22:15:00|14.35|14.18|14.34|14.17|14.35|14.18|14.33|14.16|10
1643494800000|2022-01-29 22:20:00|14.35|14.18|14.34|14.17|14.37|14.2|14.33|14.16|16
1643495100000|2022-01-29 22:25:00|14.35|14.18|14.34|14.17|14.35|14.18|14.34|14.17|14
1643495400000|2022-01-29 22:30:00|14.35|14.18|14.36|14.19|14.36|14.19|14.35|14.18|10
1643495700000|2022-01-29 22:35:00|14.37|14.2|14.36|14.19|14.37|14.2|14.36|14.19|4
1643496000000|2022-01-29 22:40:00|14.37|14.2|14.38|14.21|14.39|14.22|14.37|14.2|16
1643496300000|2022-01-29 22:45:00|14.39|14.22|14.37|14.2|14.39|14.22|14.37|14.2|21
1643496600000|2022-01-29 22:50:00|14.38|14.21|14.38|14.21|14.38|14.21|14.37|14.2|7
1643496900000|2022-01-29 22:55:00|14.37|14.2|14.36|14.19|14.38|14.21|14.36|14.19|14
1643497200000|2022-01-29 23:00:00|14.37|14.2|14.33|14.16|14.37|14.2|14.29|14.12|29
1643497500000|2022-01-29 23:05:00|14.32|14.15|14.32|14.15|14.33|14.16|14.3|14.13|19
1643497800000|2022-01-29 23:10:00|14.33|14.16|14.34|14.17|14.35|14.18|14.33|14.16|78
1643498100000|2022-01-29 23:15:00|14.35|14.18|14.33|14.16|14.35|14.18|14.32|14.15|49
1643498400000|2022-01-29 23:20:00|14.32|14.15|14.31|14.14|14.33|14.16|14.31|14.14|46
1643498700000|2022-01-29 23:25:00|14.32|14.15|14.32|14.15|14.33|14.16|14.3|14.13|23
1643499000000|2022-01-29 23:30:00|14.31|14.14|14.35|14.18|14.36|14.19|14.31|14.14|37
1643499300000|2022-01-29 23:35:00|14.36|14.19|14.37|14.2|14.38|14.21|14.35|14.18|26
1643499600000|2022-01-29 23:40:00|14.36|14.19|14.37|14.2|14.39|14.22|14.36|14.19|34
1643499900000|2022-01-29 23:45:00|14.38|14.21|14.38|14.21|14.4|14.23|14.37|14.2|43
1643500200000|2022-01-29 23:50:00|14.37|14.2|14.39|14.22|14.39|14.22|14.37|14.2|11
1643500500000|2022-01-29 23:55:00|14.4|14.23|14.38|14.21|14.4|14.23|14.37|14.2|11
1643500800000|2022-01-30 00:00:00|14.37|14.2|14.39|14.22|14.39|14.22|14.36|14.19|15
1643501100000|2022-01-30 00:05:00|14.4|14.23|14.39|14.22|14.4|14.23|14.38|14.21|8
1643501400000|2022-01-30 00:10:00|14.4|14.23|14.39|14.22|14.4|14.23|14.38|14.21|16
1643501700000|2022-01-30 00:15:00|14.38|14.21|14.36|14.19|14.39|14.22|14.35|14.18|33
1643502000000|2022-01-30 00:20:00|14.35|14.18|14.37|14.2|14.37|14.2|14.35|14.18|19
1643502300000|2022-01-30 00:25:00|14.36|14.19|14.33|14.16|14.37|14.2|14.33|14.16|14
1643502600000|2022-01-30 00:30:00|14.32|14.15|14.3|14.13|14.32|14.15|14.3|14.13|5
1643502900000|2022-01-30 00:35:00|14.31|14.14|14.3|14.13|14.31|14.14|14.3|14.13|10
1643503200000|2022-01-30 00:40:00|14.29|14.12|14.24|14.07|14.29|14.12|14.23|14.06|23
1643503500000|2022-01-30 00:45:00|14.23|14.06|14.26|14.09|14.26|14.09|14.22|14.05|32
1643503800000|2022-01-30 00:50:00|14.25|14.08|14.28|14.11|14.29|14.12|14.25|14.08|34
1643504100000|2022-01-30 00:55:00|14.29|14.12|14.26|14.09|14.3|14.13|14.24|14.07|32
1643504400000|2022-01-30 01:00:00|14.27|14.1|14.27|14.1|14.28|14.11|14.25|14.08|49
1643504700000|2022-01-30 01:05:00|14.28|14.11|14.28|14.11|14.3|14.13|14.27|14.1|21
1643505000000|2022-01-30 01:10:00|14.29|14.12|14.3|14.13|14.3|14.13|14.28|14.11|30
1643505300000|2022-01-30 01:15:00|14.29|14.12|14.28|14.11|14.3|14.13|14.28|14.11|30
1643505600000|2022-01-30 01:20:00|14.29|14.12|14.31|14.14|14.32|14.15|14.28|14.11|13
1643505900000|2022-01-30 01:25:00|14.32|14.15|14.32|14.15|14.32|14.15|14.31|14.14|11
1643506200000|2022-01-30 01:30:00|14.33|14.16|14.33|14.16|14.34|14.17|14.33|14.16|3
1643506500000|2022-01-30 01:35:00|14.32|14.15|14.29|14.12|14.32|14.15|14.28|14.11|12
1643506800000|2022-01-30 01:40:00|14.28|14.11|14.27|14.1|14.29|14.12|14.25|14.08|16
1643507100000|2022-01-30 01:45:00|14.28|14.11|14.29|14.12|14.29|14.12|14.27|14.1|6
1643507400000|2022-01-30 01:50:00|14.3|14.13|14.3|14.13|14.3|14.13|14.29|14.12|35
1643507700000|2022-01-30 01:55:00|14.29|14.12|14.3|14.13|14.3|14.13|14.28|14.11|12
1643508000000|2022-01-30 02:00:00|14.31|14.14|14.3|14.13|14.31|14.14|14.3|14.13|10
1643508300000|2022-01-30 02:05:00|14.29|14.12|14.31|14.14|14.31|14.14|14.29|14.12|9
1643508600000|2022-01-30 02:10:00|14.3|14.13|14.3|14.13|14.3|14.13|14.27|14.1|17
1643508900000|2022-01-30 02:15:00|14.31|14.14|14.3|14.13|14.31|14.14|14.3|14.13|14
1643509200000|2022-01-30 02:20:00|14.31|14.14|14.31|14.14|14.31|14.14|14.31|14.14|1
1643509500000|2022-01-30 02:25:00|14.3|14.13|14.33|14.16|14.33|14.16|14.3|14.13|8
1643509800000|2022-01-30 02:30:00|14.34|14.17|14.33|14.16|14.34|14.17|14.33|14.16|4
1643510100000|2022-01-30 02:35:00|14.34|14.17|14.36|14.19|14.36|14.19|14.33|14.16|7
1643510400000|2022-01-30 02:40:00|14.35|14.18|14.35|14.18|14.36|14.19|14.35|14.18|17
1643510700000|2022-01-30 02:45:00|14.34|14.17|14.33|14.16|14.34|14.17|14.31|14.14|21
1643511000000|2022-01-30 02:50:00|14.32|14.15|14.3|14.13|14.33|14.16|14.29|14.12|17
1643511300000|2022-01-30 02:55:00|14.31|14.14|14.31|14.14|14.32|14.15|14.3|14.13|7
1643511600000|2022-01-30 03:00:00|14.32|14.15|14.33|14.16|14.34|14.17|14.32|14.15|8
1643511900000|2022-01-30 03:05:00|14.34|14.17|14.33|14.16|14.34|14.17|14.33|14.16|8
1643512200000|2022-01-30 03:10:00|14.32|14.15|14.32|14.15|14.33|14.16|14.32|14.15|5
1643512500000|2022-01-30 03:15:00|14.33|14.16|14.34|14.17|14.34|14.17|14.32|14.15|8
1643512800000|2022-01-30 03:20:00|14.35|14.18|14.35|14.18|14.35|14.18|14.34|14.17|17
1643513100000|2022-01-30 03:25:00|14.34|14.17|14.34|14.17|14.35|14.18|14.34|14.17|3
1643513400000|2022-01-30 03:30:00|14.35|14.18|14.33|14.16|14.35|14.18|14.33|14.16|5
1643513700000|2022-01-30 03:35:00|14.32|14.15|14.31|14.14|14.32|14.15|14.3|14.13|14
1643514000000|2022-01-30 03:40:00|14.3|14.13|14.31|14.14|14.32|14.15|14.3|14.13|12
1643514300000|2022-01-30 03:45:00|14.3|14.13|14.25|14.08|14.3|14.13|14.25|14.08|14
1643514600000|2022-01-30 03:50:00|14.24|14.07|14.25|14.08|14.27|14.1|14.24|14.07|16
1643514900000|2022-01-30 03:55:00|14.26|14.09|14.24|14.07|14.26|14.09|14.24|14.07|9
1643515200000|2022-01-30 04:00:00|14.25|14.08|14.24|14.07|14.25|14.08|14.24|14.07|8
1643515500000|2022-01-30 04:05:00|14.25|14.08|14.24|14.07|14.25|14.08|14.24|14.07|6
1643515800000|2022-01-30 04:10:00|14.25|14.08|14.25|14.08|14.26|14.09|14.25|14.08|9
1643516100000|2022-01-30 04:15:00|14.26|14.09|14.27|14.1|14.28|14.11|14.25|14.08|8
1643516400000|2022-01-30 04:20:00|14.28|14.11|14.28|14.11|14.28|14.11|14.27|14.1|7
1643516700000|2022-01-30 04:25:00|14.29|14.12|14.28|14.11|14.3|14.13|14.28|14.11|12
1643517000000|2022-01-30 04:30:00|14.29|14.12|14.31|14.14|14.32|14.15|14.29|14.12|25
1643517300000|2022-01-30 04:35:00|14.32|14.15|14.31|14.14|14.32|14.15|14.31|14.14|6
1643517600000|2022-01-30 04:40:00|14.32|14.15|14.32|14.15|14.33|14.16|14.32|14.15|3
1643517900000|2022-01-30 04:45:00|14.33|14.16|14.33|14.16|14.33|14.16|14.32|14.15|17
1643518200000|2022-01-30 04:50:00|14.32|14.15|14.32|14.15|14.32|14.15|14.31|14.14|15
1643518500000|2022-01-30 04:55:00|14.33|14.16|14.35|14.18|14.37|14.2|14.33|14.16|41
1643518800000|2022-01-30 05:00:00|14.36|14.19|14.36|14.19|14.36|14.19|14.34|14.17|17
1643519100000|2022-01-30 05:05:00|14.35|14.18|14.36|14.19|14.38|14.21|14.35|14.18|34
1643519400000|2022-01-30 05:10:00|14.37|14.2|14.4|14.23|14.42|14.25|14.37|14.2|44
1643519700000|2022-01-30 05:15:00|14.39|14.22|14.4|14.23|14.4|14.23|14.38|14.21|40
1643520000000|2022-01-30 05:20:00|14.39|14.22|14.39|14.22|14.4|14.23|14.38|14.21|15
1643520300000|2022-01-30 05:25:00|14.4|14.23|14.39|14.22|14.4|14.23|14.38|14.21|24
1643520600000|2022-01-30 05:30:00|14.38|14.21|14.36|14.19|14.38|14.21|14.36|14.19|19
1643520900000|2022-01-30 05:35:00|14.35|14.18|14.38|14.21|14.39|14.22|14.34|14.17|16
1643521200000|2022-01-30 05:40:00|14.39|14.22|14.38|14.21|14.39|14.22|14.37|14.2|4
1643521500000|2022-01-30 05:45:00|14.37|14.2|14.37|14.2|14.38|14.21|14.36|14.19|13
1643521800000|2022-01-30 05:50:00|14.38|14.21|14.37|14.2|14.38|14.21|14.36|14.19|16
1643522100000|2022-01-30 05:55:00|14.36|14.19|14.36|14.19|14.37|14.2|14.35|14.18|47
1643522400000|2022-01-30 06:00:00|14.35|14.18|14.36|14.19|14.38|14.21|14.35|14.18|22
1643522700000|2022-01-30 06:05:00|14.37|14.2|14.37|14.2|14.37|14.2|14.36|14.19|15
1643523000000|2022-01-30 06:10:00|14.36|14.19|14.37|14.2|14.38|14.21|14.36|14.19|26
1643523300000|2022-01-30 06:15:00|14.38|14.21|14.39|14.22|14.39|14.22|14.38|14.21|4
1643523600000|2022-01-30 06:20:00|14.4|14.23|14.39|14.22|14.4|14.23|14.39|14.22|2
1643523900000|2022-01-30 06:25:00|14.38|14.21|14.38|14.21|14.39|14.22|14.36|14.19|55
1643524200000|2022-01-30 06:30:00|14.37|14.2|14.38|14.21|14.39|14.22|14.37|14.2|14
1643524500000|2022-01-30 06:35:00|14.37|14.2|14.38|14.21|14.39|14.22|14.37|14.2|10
1643524800000|2022-01-30 06:40:00|14.39|14.22|14.38|14.21|14.39|14.22|14.37|14.2|10
1643525100000|2022-01-30 06:45:00|14.39|14.22|14.37|14.2|14.39|14.22|14.37|14.2|25
1643525400000|2022-01-30 06:50:00|14.36|14.19|14.39|14.22|14.4|14.23|14.35|14.18|48
1643525700000|2022-01-30 06:55:00|14.38|14.21|14.41|14.24|14.42|14.25|14.37|14.2|26
1643526000000|2022-01-30 07:00:00|14.42|14.25|14.42|14.25|14.44|14.27|14.41|14.24|25
1643526300000|2022-01-30 07:05:00|14.43|14.26|14.43|14.26|14.44|14.27|14.42|14.25|37
1643526600000|2022-01-30 07:10:00|14.44|14.27|14.44|14.27|14.44|14.27|14.43|14.26|11
1643526900000|2022-01-30 07:15:00|14.43|14.26|14.41|14.24|14.44|14.27|14.41|14.24|69
1643527200000|2022-01-30 07:20:00|14.42|14.25|14.4|14.23|14.42|14.25|14.39|14.22|17
1643527500000|2022-01-30 07:25:00|14.39|14.22|14.4|14.23|14.4|14.23|14.39|14.22|8
1643527800000|2022-01-30 07:30:00|14.41|14.24|14.4|14.23|14.41|14.24|14.4|14.23|18
1643528100000|2022-01-30 07:35:00|14.41|14.24|14.4|14.23|14.41|14.24|14.4|14.23|4
1643528400000|2022-01-30 07:40:00|14.39|14.22|14.37|14.2|14.4|14.23|14.36|14.19|13
1643528700000|2022-01-30 07:45:00|14.38|14.21|14.38|14.21|14.39|14.22|14.38|14.21|11
1643529000000|2022-01-30 07:50:00|14.39|14.22|14.4|14.23|14.4|14.23|14.37|14.2|12
1643529300000|2022-01-30 07:55:00|14.41|14.24|14.4|14.23|14.41|14.24|14.39|14.22|62
1643529600000|2022-01-30 08:00:00|14.39|14.22|14.37|14.2|14.42|14.25|14.37|14.2|45
1643529900000|2022-01-30 08:05:00|14.38|14.21|14.38|14.21|14.4|14.23|14.37|14.2|11
1643530200000|2022-01-30 08:10:00|14.37|14.2|14.39|14.22|14.39|14.22|14.37|14.2|13
1643530500000|2022-01-30 08:15:00|14.4|14.23|14.38|14.21|14.4|14.23|14.37|14.2|9
1643530800000|2022-01-30 08:20:00|14.37|14.2|14.36|14.19|14.38|14.21|14.36|14.19|8
1643531100000|2022-01-30 08:25:00|14.35|14.18|14.36|14.19|14.38|14.21|14.35|14.18|26
1643531400000|2022-01-30 08:30:00|14.35|14.18|14.33|14.16|14.36|14.19|14.33|14.16|19
1643531700000|2022-01-30 08:35:00|14.34|14.17|14.34|14.17|14.35|14.18|14.32|14.15|29
1643532000000|2022-01-30 08:40:00|14.33|14.16|14.33|14.16|14.34|14.17|14.32|14.15|15
1643532300000|2022-01-30 08:45:00|14.34|14.17|14.35|14.18|14.36|14.19|14.34|14.17|14
1643532600000|2022-01-30 08:50:00|14.36|14.19|14.35|14.18|14.36|14.19|14.35|14.18|4
1643532900000|2022-01-30 08:55:00|14.36|14.19|14.35|14.18|14.36|14.19|14.34|14.17|28
1643533200000|2022-01-30 09:00:00|14.36|14.19|14.34|14.17|14.37|14.2|14.33|14.16|27
1643533500000|2022-01-30 09:05:00|14.35|14.18|14.36|14.19|14.36|14.19|14.35|14.18|14
1643533800000|2022-01-30 09:10:00|14.37|14.2|14.38|14.21|14.38|14.21|14.36|14.19|22
1643534100000|2022-01-30 09:15:00|14.37|14.2|14.37|14.2|14.38|14.21|14.36|14.19|15
1643534400000|2022-01-30 09:20:00|14.38|14.21|14.35|14.18|14.38|14.21|14.35|14.18|12
1643534700000|2022-01-30 09:25:00|14.34|14.17|14.31|14.14|14.34|14.17|14.3|14.13|28
1643535000000|2022-01-30 09:30:00|14.32|14.15|14.33|14.16|14.33|14.16|14.31|14.14|28
1643535300000|2022-01-30 09:35:00|14.32|14.15|14.34|14.17|14.34|14.17|14.32|14.15|15
1643535600000|2022-01-30 09:40:00|14.35|14.18|14.33|14.16|14.35|14.18|14.32|14.15|35
1643535900000|2022-01-30 09:45:00|14.34|14.17|14.33|14.16|14.34|14.17|14.32|14.15|12
1643536200000|2022-01-30 09:50:00|14.34|14.17|14.35|14.18|14.35|14.18|14.33|14.16|10
1643536500000|2022-01-30 09:55:00|14.34|14.17|14.33|14.16|14.35|14.18|14.32|14.15|44
1643536800000|2022-01-30 10:00:00|14.34|14.17|14.35|14.18|14.35|14.18|14.33|14.16|8
1643537100000|2022-01-30 10:05:00|14.36|14.19|14.44|14.27|14.46|14.29|14.36|14.19|32
1643537400000|2022-01-30 10:10:00|14.43|14.26|14.43|14.26|14.44|14.27|14.4|14.23|13
1643537700000|2022-01-30 10:15:00|14.44|14.27|14.43|14.26|14.44|14.27|14.4|14.23|28
1643538000000|2022-01-30 10:20:00|14.42|14.25|14.4|14.23|14.43|14.26|14.39|14.22|45
1643538300000|2022-01-30 10:25:00|14.39|14.22|14.39|14.22|14.4|14.23|14.39|14.22|15
1643538600000|2022-01-30 10:30:00|14.38|14.21|14.41|14.24|14.41|14.24|14.38|14.21|10
1643538900000|2022-01-30 10:35:00|14.4|14.23|14.41|14.24|14.42|14.25|14.38|14.21|18
1643539200000|2022-01-30 10:40:00|14.42|14.25|14.4|14.23|14.42|14.25|14.39|14.22|15
1643539500000|2022-01-30 10:45:00|14.39|14.22|14.4|14.23|14.4|14.23|14.38|14.21|12
1643539800000|2022-01-30 10:50:00|14.39|14.22|14.4|14.23|14.4|14.23|14.38|14.21|16
1643540100000|2022-01-30 10:55:00|14.39|14.22|14.41|14.24|14.41|14.24|14.39|14.22|25
1643540400000|2022-01-30 11:00:00|14.4|14.23|14.41|14.24|14.41|14.24|14.4|14.23|50
1643540700000|2022-01-30 11:05:00|14.4|14.23|14.42|14.25|14.43|14.26|14.4|14.23|15
1643541000000|2022-01-30 11:10:00|14.43|14.26|14.41|14.24|14.43|14.26|14.4|14.23|21
1643541300000|2022-01-30 11:15:00|14.42|14.25|14.43|14.26|14.43|14.26|14.41|14.24|12
1643541600000|2022-01-30 11:20:00|14.42|14.25|14.45|14.28|14.45|14.28|14.42|14.25|26
1643541900000|2022-01-30 11:25:00|14.44|14.27|14.39|14.22|14.44|14.27|14.38|14.21|26
1643542200000|2022-01-30 11:30:00|14.38|14.21|14.37|14.2|14.4|14.23|14.36|14.19|36
1643542500000|2022-01-30 11:35:00|14.36|14.19|14.37|14.2|14.37|14.2|14.36|14.19|16
1643542800000|2022-01-30 11:40:00|14.36|14.19|14.36|14.19|14.37|14.2|14.34|14.17|21
1643543100000|2022-01-30 11:45:00|14.37|14.2|14.36|14.19|14.37|14.2|14.34|14.17|10
1643543400000|2022-01-30 11:50:00|14.35|14.18|14.38|14.21|14.38|14.21|14.35|14.18|12
1643543700000|2022-01-30 11:55:00|14.37|14.2|14.38|14.21|14.38|14.21|14.37|14.2|4
1643544300000|2022-01-30 12:05:00|14.37|14.2|14.37|14.2|14.37|14.2|14.37|14.2|1
1643544600000|2022-01-30 12:10:00|14.36|14.19|14.33|14.16|14.36|14.19|14.33|14.16|26
1643544900000|2022-01-30 12:15:00|14.34|14.17|14.34|14.17|14.35|14.18|14.33|14.16|11
1643545200000|2022-01-30 12:20:00|14.35|14.18|14.36|14.19|14.37|14.2|14.35|14.18|32
1643545500000|2022-01-30 12:25:00|14.37|14.2|14.36|14.19|14.37|14.2|14.36|14.19|8
1643545800000|2022-01-30 12:30:00|14.37|14.2|14.38|14.21|14.39|14.22|14.36|14.19|46
1643546100000|2022-01-30 12:35:00|14.39|14.22|14.38|14.21|14.4|14.23|14.38|14.21|38
1643546400000|2022-01-30 12:40:00|14.37|14.2|14.33|14.16|14.38|14.21|14.33|14.16|39
1643546700000|2022-01-30 12:45:00|14.34|14.17|14.32|14.15|14.34|14.17|14.32|14.15|27
1643547000000|2022-01-30 12:50:00|14.31|14.14|14.28|14.11|14.32|14.15|14.26|14.09|28
1643547300000|2022-01-30 12:55:00|14.27|14.1|14.3|14.13|14.31|14.14|14.27|14.1|44
1643547600000|2022-01-30 13:00:00|14.29|14.12|14.3|14.13|14.32|14.15|14.29|14.12|36
1643547900000|2022-01-30 13:05:00|14.31|14.14|14.29|14.12|14.32|14.15|14.29|14.12|29
1643548200000|2022-01-30 13:10:00|14.3|14.13|14.31|14.14|14.31|14.14|14.27|14.1|32
1643548500000|2022-01-30 13:15:00|14.32|14.15|14.32|14.15|14.33|14.16|14.3|14.13|43
1643548800000|2022-01-30 13:20:00|14.33|14.16|14.34|14.17|14.35|14.18|14.33|14.16|28
1643549100000|2022-01-30 13:25:00|14.33|14.16|14.34|14.17|14.35|14.18|14.32|14.15|32
1643549400000|2022-01-30 13:30:00|14.35|14.18|14.34|14.17|14.36|14.19|14.34|14.17|24
1643549700000|2022-01-30 13:35:00|14.35|14.18|14.31|14.14|14.35|14.18|14.31|14.14|27
1643550000000|2022-01-30 13:40:00|14.32|14.15|14.33|14.16|14.34|14.17|14.31|14.14|26
1643550300000|2022-01-30 13:45:00|14.32|14.15|14.34|14.17|14.35|14.18|14.32|14.15|33
1643550600000|2022-01-30 13:50:00|14.33|14.16|14.34|14.17|14.34|14.17|14.32|14.15|8
1643550900000|2022-01-30 13:55:00|14.35|14.18|14.34|14.17|14.35|14.18|14.34|14.17|6
1643551200000|2022-01-30 14:00:00|14.35|14.18|14.35|14.18|14.35|14.18|14.33|14.16|13
1643551500000|2022-01-30 14:05:00|14.36|14.19|14.34|14.17|14.36|14.19|14.33|14.16|15
1643551800000|2022-01-30 14:10:00|14.33|14.16|14.29|14.12|14.34|14.17|14.29|14.12|41
1643552100000|2022-01-30 14:15:00|14.28|14.11|14.23|14.06|14.29|14.12|14.22|14.05|30
1643552400000|2022-01-30 14:20:00|14.24|14.07|14.14|13.97|14.24|14.07|14.1|13.93|62
1643552700000|2022-01-30 14:25:00|14.13|13.96|14.15|13.98|14.16|13.99|14.12|13.95|49
1643553000000|2022-01-30 14:30:00|14.16|13.99|14.15|13.98|14.19|14.02|14.13|13.96|26
1643553300000|2022-01-30 14:35:00|14.16|13.99|14.2|14.03|14.21|14.04|14.15|13.98|39
1643553600000|2022-01-30 14:40:00|14.21|14.04|14.21|14.04|14.22|14.05|14.19|14.02|27
1643553900000|2022-01-30 14:45:00|14.2|14.03|14.18|14.01|14.21|14.04|14.17|14|35
1643554200000|2022-01-30 14:50:00|14.19|14.02|14.18|14.01|14.19|14.02|14.15|13.98|30
1643554500000|2022-01-30 14:55:00|14.17|14|14.21|14.04|14.22|14.05|14.17|14|27
1643554800000|2022-01-30 15:00:00|14.22|14.05|14.22|14.05|14.24|14.07|14.2|14.03|33
1643555100000|2022-01-30 15:05:00|14.23|14.06|14.24|14.07|14.25|14.08|14.22|14.05|40
1643555400000|2022-01-30 15:10:00|14.23|14.06|14.23|14.06|14.25|14.08|14.22|14.05|21
1643555700000|2022-01-30 15:15:00|14.22|14.05|14.2|14.03|14.25|14.08|14.19|14.02|25
1643556000000|2022-01-30 15:20:00|14.21|14.04|14.28|14.11|14.29|14.12|14.21|14.04|31
1643556300000|2022-01-30 15:25:00|14.27|14.1|14.27|14.1|14.27|14.1|14.25|14.08|39
1643556600000|2022-01-30 15:30:00|14.26|14.09|14.23|14.06|14.26|14.09|14.23|14.06|56
1643556900000|2022-01-30 15:35:00|14.24|14.07|14.25|14.08|14.25|14.08|14.23|14.06|28
1643557200000|2022-01-30 15:40:00|14.26|14.09|14.24|14.07|14.27|14.1|14.24|14.07|31
1643557500000|2022-01-30 15:45:00|14.23|14.06|14.24|14.07|14.25|14.08|14.23|14.06|8
1643557800000|2022-01-30 15:50:00|14.23|14.06|14.22|14.05|14.24|14.07|14.22|14.05|6
1643558100000|2022-01-30 15:55:00|14.23|14.06|14.22|14.05|14.24|14.07|14.22|14.05|22
1643558400000|2022-01-30 16:00:00|14.23|14.06|14.22|14.05|14.23|14.06|14.19|14.02|30
1643558700000|2022-01-30 16:05:00|14.21|14.04|14.24|14.07|14.25|14.08|14.2|14.03|32
1643559000000|2022-01-30 16:10:00|14.25|14.08|14.25|14.08|14.25|14.08|14.24|14.07|37
1643559300000|2022-01-30 16:15:00|14.24|14.07|14.25|14.08|14.25|14.08|14.23|14.06|12
1643559600000|2022-01-30 16:20:00|14.24|14.07|14.21|14.04|14.24|14.07|14.21|14.04|14
1643559900000|2022-01-30 16:25:00|14.2|14.03|14.2|14.03|14.22|14.05|14.2|14.03|13
1643560200000|2022-01-30 16:30:00|14.21|14.04|14.18|14.01|14.21|14.04|14.17|14|30
1643560500000|2022-01-30 16:35:00|14.17|14|14.18|14.01|14.18|14.01|14.16|13.99|28
1643560800000|2022-01-30 16:40:00|14.17|14|14.13|13.96|14.18|14.01|14.13|13.96|37
1643561100000|2022-01-30 16:45:00|14.14|13.97|14.16|13.99|14.16|13.99|14.13|13.96|21
1643561400000|2022-01-30 16:50:00|14.15|13.98|14.16|13.99|14.16|13.99|14.15|13.98|8
1643561700000|2022-01-30 16:55:00|14.15|13.98|14.15|13.98|14.16|13.99|14.13|13.96|25
1643562000000|2022-01-30 17:00:00|14.14|13.97|14.11|13.94|14.15|13.98|14.09|13.92|28
1643562300000|2022-01-30 17:05:00|14.1|13.93|14.13|13.96|14.14|13.97|14.1|13.93|54
1643562600000|2022-01-30 17:10:00|14.12|13.95|14.14|13.97|14.15|13.98|14.11|13.94|25
1643562900000|2022-01-30 17:15:00|14.15|13.98|14.17|14|14.18|14.01|14.14|13.97|27
1643563200000|2022-01-30 17:20:00|14.18|14.01|14.2|14.03|14.21|14.04|14.17|14|21
1643563500000|2022-01-30 17:25:00|14.19|14.02|14.21|14.04|14.21|14.04|14.19|14.02|17
1643563800000|2022-01-30 17:30:00|14.2|14.03|14.19|14.02|14.21|14.04|14.19|14.02|18
1643564100000|2022-01-30 17:35:00|14.2|14.03|14.2|14.03|14.2|14.03|14.19|14.02|7
1643564400000|2022-01-30 17:40:00|14.21|14.04|14.23|14.06|14.23|14.06|14.2|14.03|33
1643564700000|2022-01-30 17:45:00|14.22|14.05|14.19|14.02|14.22|14.05|14.19|14.02|18
1643565000000|2022-01-30 17:50:00|14.2|14.03|14.2|14.03|14.22|14.05|14.19|14.02|37
1643565300000|2022-01-30 17:55:00|14.21|14.04|14.21|14.04|14.21|14.04|14.19|14.02|31
1643565600000|2022-01-30 18:00:00|14.2|14.03|14.2|14.03|14.21|14.04|14.18|14.01|21
1643565900000|2022-01-30 18:05:00|14.21|14.04|14.22|14.05|14.22|14.05|14.2|14.03|32
1643566200000|2022-01-30 18:10:00|14.21|14.04|14.22|14.05|14.22|14.05|14.21|14.04|8
1643566500000|2022-01-30 18:15:00|14.21|14.04|14.2|14.03|14.24|14.07|14.19|14.02|14
1643566800000|2022-01-30 18:20:00|14.19|14.02|14.19|14.02|14.2|14.03|14.18|14.01|23
1643567100000|2022-01-30 18:25:00|14.2|14.03|14.21|14.04|14.21|14.04|14.19|14.02|28
1643567400000|2022-01-30 18:30:00|14.2|14.03|14.19|14.02|14.21|14.04|14.19|14.02|12
1643567700000|2022-01-30 18:35:00|14.18|14.01|14.18|14.01|14.19|14.02|14.17|14|21
1643568000000|2022-01-30 18:40:00|14.19|14.02|14.19|14.02|14.19|14.02|14.18|14.01|25
1643568300000|2022-01-30 18:45:00|14.2|14.03|14.19|14.02|14.2|14.03|14.19|14.02|6
1643568600000|2022-01-30 18:50:00|14.2|14.03|14.17|14|14.2|14.03|14.16|13.99|36
1643568900000|2022-01-30 18:55:00|14.16|13.99|14.18|14.01|14.2|14.03|14.16|13.99|25
1643569200000|2022-01-30 19:00:00|14.17|14|14.15|13.98|14.18|14.01|14.14|13.97|25
1643569500000|2022-01-30 19:05:00|14.14|13.97|13.99|13.82|14.15|13.98|13.97|13.8|67
1643569800000|2022-01-30 19:10:00|14|13.83|13.99|13.82|14.02|13.85|13.95|13.78|58
1643570100000|2022-01-30 19:15:00|14|13.83|14|13.83|14.02|13.85|13.94|13.77|65
1643570400000|2022-01-30 19:20:00|13.99|13.82|13.99|13.82|14.01|13.84|13.96|13.79|51
1643570700000|2022-01-30 19:25:00|13.98|13.81|13.98|13.81|14|13.83|13.95|13.78|51
1643571000000|2022-01-30 19:30:00|13.97|13.8|13.96|13.79|14.01|13.84|13.95|13.78|72
1643571300000|2022-01-30 19:35:00|13.97|13.8|13.98|13.81|13.99|13.82|13.96|13.79|40
1643571600000|2022-01-30 19:40:00|13.99|13.82|14|13.83|14.03|13.86|13.98|13.81|30
1643571900000|2022-01-30 19:45:00|14.01|13.84|14|13.83|14.04|13.87|14|13.83|34
1643572200000|2022-01-30 19:50:00|14.01|13.84|14|13.83|14.01|13.84|13.98|13.81|50
1643572500000|2022-01-30 19:55:00|13.99|13.82|14.02|13.85|14.02|13.85|13.99|13.82|22
1643572800000|2022-01-30 20:00:00|14.01|13.84|13.98|13.81|14.07|13.9|13.98|13.81|65
1643573100000|2022-01-30 20:05:00|13.97|13.8|14|13.83|14|13.83|13.96|13.79|54
1643573400000|2022-01-30 20:10:00|13.99|13.82|14.06|13.89|14.07|13.9|13.98|13.81|66
1643573700000|2022-01-30 20:15:00|14.05|13.88|14.07|13.9|14.08|13.91|14.05|13.88|47
1643574000000|2022-01-30 20:20:00|14.06|13.89|14.07|13.9|14.08|13.91|14.05|13.88|18
1643574300000|2022-01-30 20:25:00|14.06|13.89|14.05|13.88|14.08|13.91|14.04|13.87|42
1643574600000|2022-01-30 20:30:00|14.04|13.87|14.05|13.88|14.06|13.89|14.04|13.87|28
1643574900000|2022-01-30 20:35:00|14.04|13.87|14.04|13.87|14.05|13.88|14.04|13.87|17
1643575200000|2022-01-30 20:40:00|14.05|13.88|14.02|13.85|14.05|13.88|14.01|13.84|28
1643575500000|2022-01-30 20:45:00|14.01|13.84|14|13.83|14.02|13.85|13.99|13.82|24
1643575800000|2022-01-30 20:50:00|14.01|13.84|14.03|13.86|14.04|13.87|14|13.83|17
1643576100000|2022-01-30 20:55:00|14.02|13.85|14.02|13.85|14.03|13.86|14.01|13.84|63
1643576400000|2022-01-30 21:00:00|14.01|13.84|14.01|13.84|14.03|13.86|14|13.83|63
1643576700000|2022-01-30 21:05:00|14|13.83|14.01|13.84|14.03|13.86|14|13.83|38
1643577000000|2022-01-30 21:10:00|14|13.83|13.98|13.81|14.02|13.85|13.98|13.81|33
1643577300000|2022-01-30 21:15:00|13.99|13.82|13.93|13.76|14|13.83|13.92|13.75|28
1643577600000|2022-01-30 21:20:00|13.94|13.77|13.91|13.74|13.94|13.77|13.9|13.73|52
1643577900000|2022-01-30 21:25:00|13.92|13.75|13.94|13.77|13.94|13.77|13.91|13.74|27
1643578200000|2022-01-30 21:30:00|13.93|13.76|13.94|13.77|13.95|13.78|13.92|13.75|28
1643578500000|2022-01-30 21:35:00|13.93|13.76|14.01|13.84|14.01|13.84|13.9|13.73|57
1643578800000|2022-01-30 21:40:00|14|13.83|14.01|13.84|14.02|13.85|14|13.83|28
1643579100000|2022-01-30 21:45:00|14.02|13.85|14|13.83|14.02|13.85|13.99|13.82|29
1643579400000|2022-01-30 21:50:00|13.99|13.82|13.97|13.8|13.99|13.82|13.97|13.8|23
1643579700000|2022-01-30 21:55:00|13.98|13.81|14.01|13.84|14.01|13.84|13.97|13.8|36
1643580000000|2022-01-30 22:00:00|14|13.83|14.03|13.86|14.03|13.86|13.98|13.81|44
1643580300000|2022-01-30 22:05:00|14.02|13.85|14.04|13.87|14.04|13.87|14.02|13.85|21
1643580600000|2022-01-30 22:10:00|14.03|13.86|13.99|13.82|14.03|13.86|13.97|13.8|29
1643580900000|2022-01-30 22:15:00|13.98|13.81|13.98|13.81|14|13.83|13.97|13.8|17
1643581200000|2022-01-30 22:20:00|13.99|13.82|14|13.83|14.01|13.84|13.98|13.81|24
1643581500000|2022-01-30 22:25:00|14.01|13.84|14.02|13.85|14.05|13.88|14|13.83|20
1643581800000|2022-01-30 22:30:00|14.01|13.84|14.02|13.85|14.02|13.85|14.01|13.84|4
1643582100000|2022-01-30 22:35:00|14.01|13.84|14.02|13.85|14.02|13.85|14.01|13.84|4
1643582400000|2022-01-30 22:40:00|14.01|13.84|13.99|13.82|14.02|13.85|13.99|13.82|31
1643582700000|2022-01-30 22:45:00|14|13.83|14.01|13.84|14.04|13.87|14|13.83|16
1643583000000|2022-01-30 22:50:00|14|13.83|14.03|13.86|14.03|13.86|13.99|13.82|6
1643583300000|2022-01-30 22:55:00|14.04|13.87|14.04|13.87|14.04|13.87|14.03|13.86|33
1643583600000|2022-01-30 23:00:00|14.05|13.88|14.06|13.89|14.06|13.89|14.03|13.86|56
1643583900000|2022-01-30 23:05:00|14.05|13.88|14.08|13.91|14.11|13.94|14.05|13.88|64
1643584200000|2022-01-30 23:10:00|14.09|13.92|14.11|13.94|14.13|13.96|14.09|13.92|65
1643584500000|2022-01-30 23:15:00|14.1|13.93|14.1|13.93|14.11|13.94|14.08|13.91|59
1643584800000|2022-01-30 23:20:00|14.09|13.92|14.07|13.9|14.11|13.94|14.05|13.88|33
1643585100000|2022-01-30 23:25:00|14.06|13.89|14.1|13.93|14.1|13.93|14.06|13.89|49
1643585400000|2022-01-30 23:30:00|14.09|13.92|14.09|13.92|14.1|13.93|14.07|13.9|45
1643585700000|2022-01-30 23:35:00|14.08|13.91|14.06|13.89|14.08|13.91|14.06|13.89|55
1643586000000|2022-01-30 23:40:00|14.07|13.9|14.04|13.87|14.07|13.9|14.03|13.86|24
1643586300000|2022-01-30 23:45:00|14.05|13.88|14.01|13.84|14.05|13.88|14.01|13.84|19
1643586600000|2022-01-30 23:50:00|14.02|13.85|14.02|13.85|14.03|13.86|13.99|13.82|27
1643586900000|2022-01-30 23:55:00|14.01|13.84|14.01|13.84|14.03|13.86|14|13.83|25
1643587200000|2022-01-31 00:00:00|14|13.83|14|13.83|14.02|13.85|14|13.83|43
1643587500000|2022-01-31 00:05:00|13.99|13.82|13.93|13.76|14|13.83|13.91|13.74|41
1643587800000|2022-01-31 00:10:00|13.92|13.75|13.93|13.76|13.95|13.78|13.92|13.75|64
1643588100000|2022-01-31 00:15:00|13.94|13.77|13.93|13.76|13.97|13.8|13.93|13.76|40
1643588400000|2022-01-31 00:20:00|13.94|13.77|13.96|13.79|13.97|13.8|13.93|13.76|31
1643588700000|2022-01-31 00:25:00|13.97|13.8|13.98|13.81|13.99|13.82|13.97|13.8|36
1643589000000|2022-01-31 00:30:00|13.99|13.82|13.96|13.79|14.01|13.84|13.95|13.78|52
1643589300000|2022-01-31 00:35:00|13.97|13.8|14|13.83|14|13.83|13.96|13.79|60
1643589600000|2022-01-31 00:40:00|14.01|13.84|13.88|13.71|14.01|13.84|13.88|13.71|54
1643589900000|2022-01-31 00:45:00|13.89|13.72|13.82|13.65|13.89|13.72|13.8|13.63|82
1643590200000|2022-01-31 00:50:00|13.81|13.64|13.86|13.69|13.87|13.7|13.81|13.64|88
1643590500000|2022-01-31 00:55:00|13.85|13.68|13.83|13.66|13.88|13.71|13.83|13.66|61
1643590800000|2022-01-31 01:00:00|13.82|13.65|13.86|13.69|13.88|13.71|13.82|13.65|47
1643591100000|2022-01-31 01:05:00|13.85|13.68|13.9|13.73|13.91|13.74|13.85|13.68|38
1643591400000|2022-01-31 01:10:00|13.91|13.74|13.82|13.65|13.91|13.74|13.82|13.65|40
1643591700000|2022-01-31 01:15:00|13.81|13.64|13.85|13.68|13.86|13.69|13.81|13.64|49
1643592000000|2022-01-31 01:20:00|13.86|13.69|13.84|13.67|13.86|13.69|13.83|13.66|35
1643592300000|2022-01-31 01:25:00|13.85|13.68|13.87|13.7|13.87|13.7|13.83|13.66|27
1643592600000|2022-01-31 01:30:00|13.88|13.71|13.86|13.69|13.88|13.71|13.86|13.69|35
1643592900000|2022-01-31 01:35:00|13.87|13.7|13.91|13.74|13.91|13.74|13.87|13.7|29
1643593200000|2022-01-31 01:40:00|13.9|13.73|13.88|13.71|13.91|13.74|13.88|13.71|35
1643593500000|2022-01-31 01:45:00|13.87|13.7|13.88|13.71|13.89|13.72|13.86|13.69|20
1643593800000|2022-01-31 01:50:00|13.89|13.72|13.82|13.65|13.9|13.73|13.82|13.65|36
1643594100000|2022-01-31 01:55:00|13.83|13.66|13.84|13.67|13.86|13.69|13.83|13.66|42
1643594400000|2022-01-31 02:00:00|13.83|13.66|13.75|13.58|13.84|13.67|13.74|13.57|49
1643594700000|2022-01-31 02:05:00|13.76|13.59|13.79|13.62|13.8|13.63|13.74|13.57|46
1643595000000|2022-01-31 02:10:00|13.78|13.61|13.83|13.66|13.84|13.67|13.78|13.61|52
1643595300000|2022-01-31 02:15:00|13.82|13.65|13.83|13.66|13.85|13.68|13.81|13.64|58
1643595600000|2022-01-31 02:20:00|13.84|13.67|13.82|13.65|13.84|13.67|13.82|13.65|23
1643595900000|2022-01-31 02:25:00|13.81|13.64|13.79|13.62|13.83|13.66|13.79|13.62|41
1643596200000|2022-01-31 02:30:00|13.8|13.63|13.84|13.67|13.85|13.68|13.79|13.62|36
1643596500000|2022-01-31 02:35:00|13.83|13.66|13.82|13.65|13.84|13.67|13.82|13.65|16
1643596800000|2022-01-31 02:40:00|13.81|13.64|13.84|13.67|13.85|13.68|13.81|13.64|24
1643597100000|2022-01-31 02:45:00|13.85|13.68|13.83|13.66|13.85|13.68|13.83|13.66|29
1643597400000|2022-01-31 02:50:00|13.84|13.67|13.84|13.67|13.84|13.67|13.83|13.66|7
1643597700000|2022-01-31 02:55:00|13.83|13.66|13.83|13.66|13.84|13.67|13.81|13.64|67
1643598000000|2022-01-31 03:00:00|13.84|13.67|13.82|13.65|13.84|13.67|13.81|13.64|19
1643598300000|2022-01-31 03:05:00|13.81|13.64|13.83|13.66|13.83|13.66|13.8|13.63|33
1643598600000|2022-01-31 03:10:00|13.82|13.65|13.83|13.66|13.86|13.69|13.82|13.65|44
1643598900000|2022-01-31 03:15:00|13.82|13.65|13.84|13.67|13.84|13.67|13.82|13.65|15
1643599200000|2022-01-31 03:20:00|13.83|13.66|13.83|13.66|13.84|13.67|13.82|13.65|27
1643599500000|2022-01-31 03:25:00|13.84|13.67|13.85|13.68|13.85|13.68|13.83|13.66|28
1643599800000|2022-01-31 03:30:00|13.84|13.67|13.83|13.66|13.85|13.68|13.82|13.65|34
1643600100000|2022-01-31 03:35:00|13.82|13.65|13.85|13.68|13.86|13.69|13.82|13.65|36
1643600400000|2022-01-31 03:40:00|13.84|13.67|13.85|13.68|13.85|13.68|13.84|13.67|26
1643600700000|2022-01-31 03:45:00|13.84|13.67|13.89|13.72|13.89|13.72|13.84|13.67|56
1643601000000|2022-01-31 03:50:00|13.88|13.71|13.87|13.7|13.89|13.72|13.87|13.7|4
1643601300000|2022-01-31 03:55:00|13.86|13.69|13.88|13.71|13.89|13.72|13.85|13.68|33
1643601600000|2022-01-31 04:00:00|13.87|13.7|13.85|13.68|13.87|13.7|13.84|13.67|41
1643601900000|2022-01-31 04:05:00|13.86|13.69|13.83|13.66|13.86|13.69|13.82|13.65|22
1643602200000|2022-01-31 04:10:00|13.82|13.65|13.84|13.67|13.85|13.68|13.82|13.65|27
1643602500000|2022-01-31 04:15:00|13.85|13.68|13.85|13.68|13.86|13.69|13.83|13.66|13
1643602800000|2022-01-31 04:20:00|13.84|13.67|13.81|13.64|13.85|13.68|13.8|13.63|26
1643603100000|2022-01-31 04:25:00|13.82|13.65|13.8|13.63|13.83|13.66|13.79|13.62|33
1643603400000|2022-01-31 04:30:00|13.79|13.62|13.8|13.63|13.8|13.63|13.76|13.59|44
1643603700000|2022-01-31 04:35:00|13.79|13.62|13.79|13.62|13.81|13.64|13.79|13.62|23
1643604000000|2022-01-31 04:40:00|13.8|13.63|13.81|13.64|13.81|13.64|13.79|13.62|32
1643604300000|2022-01-31 04:45:00|13.8|13.63|13.81|13.64|13.81|13.64|13.79|13.62|44
1643604600000|2022-01-31 04:50:00|13.82|13.65|13.81|13.64|13.82|13.65|13.79|13.62|32
1643604900000|2022-01-31 04:55:00|13.8|13.63|13.81|13.64|13.81|13.64|13.8|13.63|16
1643605200000|2022-01-31 05:00:00|13.8|13.63|13.82|13.65|13.82|13.65|13.79|13.62|39
1643605500000|2022-01-31 05:05:00|13.81|13.64|13.78|13.61|13.84|13.67|13.78|13.61|22
1643605800000|2022-01-31 05:10:00|13.79|13.62|13.78|13.61|13.8|13.63|13.78|13.61|36
1643606100000|2022-01-31 05:15:00|13.79|13.62|13.78|13.61|13.8|13.63|13.77|13.6|46
1643606400000|2022-01-31 05:20:00|13.79|13.62|13.77|13.6|13.79|13.62|13.77|13.6|17
1643606700000|2022-01-31 05:25:00|13.78|13.61|13.76|13.59|13.78|13.61|13.76|13.59|15
1643607000000|2022-01-31 05:30:00|13.75|13.58|13.76|13.59|13.77|13.6|13.75|13.58|4
1643607300000|2022-01-31 05:35:00|13.77|13.6|13.77|13.6|13.77|13.6|13.75|13.58|15
1643607600000|2022-01-31 05:40:00|13.78|13.61|13.78|13.61|13.78|13.61|13.77|13.6|13
1643607900000|2022-01-31 05:45:00|13.79|13.62|13.78|13.61|13.79|13.62|13.78|13.61|6
1643608200000|2022-01-31 05:50:00|13.79|13.62|13.78|13.61|13.79|13.62|13.77|13.6|10
1643608500000|2022-01-31 05:55:00|13.77|13.6|13.78|13.61|13.78|13.61|13.77|13.6|24
1643608800000|2022-01-31 06:00:00|13.79|13.62|13.78|13.61|13.79|13.62|13.78|13.61|24
1643609100000|2022-01-31 06:05:00|13.79|13.62|13.79|13.62|13.8|13.63|13.77|13.6|9
1643609400000|2022-01-31 06:10:00|13.78|13.61|13.79|13.62|13.79|13.62|13.78|13.61|26
1643609700000|2022-01-31 06:15:00|13.8|13.63|13.79|13.62|13.8|13.63|13.79|13.62|36
1643610000000|2022-01-31 06:20:00|13.8|13.63|13.8|13.63|13.8|13.63|13.79|13.62|15
1643610300000|2022-01-31 06:25:00|13.81|13.64|13.78|13.61|13.81|13.64|13.78|13.61|18
1643610600000|2022-01-31 06:30:00|13.77|13.6|13.75|13.58|13.77|13.6|13.75|13.58|17
1643610900000|2022-01-31 06:35:00|13.76|13.59|13.75|13.58|13.77|13.6|13.75|13.58|26
1643611200000|2022-01-31 06:40:00|13.76|13.59|13.77|13.6|13.79|13.62|13.75|13.58|28
1643611500000|2022-01-31 06:45:00|13.78|13.61|13.78|13.61|13.78|13.61|13.77|13.6|7
1643611800000|2022-01-31 06:50:00|13.77|13.6|13.76|13.59|13.78|13.61|13.76|13.59|10
1643612100000|2022-01-31 06:55:00|13.77|13.6|13.75|13.58|13.78|13.61|13.75|13.58|43
1643612400000|2022-01-31 07:00:00|13.74|13.57|13.77|13.6|13.78|13.61|13.73|13.56|22
1643612700000|2022-01-31 07:05:00|13.76|13.59|13.77|13.6|13.77|13.6|13.75|13.58|12
1643613000000|2022-01-31 07:10:00|13.76|13.59|13.77|13.6|13.78|13.61|13.75|13.58|30
1643613300000|2022-01-31 07:15:00|13.78|13.61|13.77|13.6|13.8|13.63|13.77|13.6|16
1643613600000|2022-01-31 07:20:00|13.78|13.61|13.78|13.61|13.79|13.62|13.76|13.59|57
1643613900000|2022-01-31 07:25:00|13.79|13.62|13.79|13.62|13.79|13.62|13.77|13.6|25
1643614200000|2022-01-31 07:30:00|13.78|13.61|13.8|13.63|13.81|13.64|13.77|13.6|57
1643614500000|2022-01-31 07:35:00|13.79|13.62|13.81|13.64|13.82|13.65|13.79|13.62|27
1643614800000|2022-01-31 07:40:00|13.82|13.65|13.83|13.66|13.83|13.66|13.81|13.64|24
1643615100000|2022-01-31 07:45:00|13.82|13.65|13.84|13.67|13.84|13.67|13.82|13.65|19
1643615400000|2022-01-31 07:50:00|13.83|13.66|13.81|13.64|13.84|13.67|13.79|13.62|23
1643615700000|2022-01-31 07:55:00|13.82|13.65|13.82|13.65|13.82|13.65|13.8|13.63|27
1643616000000|2022-01-31 08:00:00|13.83|13.66|13.82|13.65|13.83|13.66|13.8|13.63|52
1643616300000|2022-01-31 08:05:00|13.81|13.64|13.82|13.65|13.83|13.66|13.81|13.64|12
1643616600000|2022-01-31 08:10:00|13.83|13.66|13.82|13.65|13.83|13.66|13.81|13.64|10
1643616900000|2022-01-31 08:15:00|13.83|13.66|13.81|13.64|13.83|13.66|13.8|13.63|51
1643617200000|2022-01-31 08:20:00|13.8|13.63|13.79|13.62|13.81|13.64|13.79|13.62|20
1643617500000|2022-01-31 08:25:00|13.8|13.63|13.8|13.63|13.8|13.63|13.79|13.62|21
1643617800000|2022-01-31 08:30:00|13.79|13.62|13.8|13.63|13.8|13.63|13.79|13.62|24
1643618100000|2022-01-31 08:35:00|13.79|13.62|13.79|13.62|13.8|13.63|13.79|13.62|27
1643618400000|2022-01-31 08:40:00|13.8|13.63|13.8|13.63|13.81|13.64|13.79|13.62|25
1643618700000|2022-01-31 08:45:00|13.81|13.64|13.81|13.64|13.82|13.65|13.79|13.62|29
1643619000000|2022-01-31 08:50:00|13.8|13.63|13.83|13.66|13.84|13.67|13.8|13.63|72
1643619300000|2022-01-31 08:55:00|13.84|13.67|13.83|13.66|13.84|13.67|13.81|13.64|34
1643619600000|2022-01-31 09:00:00|13.82|13.65|13.83|13.66|13.84|13.67|13.82|13.65|48
1643619900000|2022-01-31 09:05:00|13.82|13.65|13.82|13.65|13.84|13.67|13.82|13.65|39
1643620200000|2022-01-31 09:10:00|13.83|13.66|13.83|13.66|13.84|13.67|13.83|13.66|15
1643620500000|2022-01-31 09:15:00|13.84|13.67|13.84|13.67|13.84|13.67|13.83|13.66|19
1643620800000|2022-01-31 09:20:00|13.85|13.68|13.84|13.67|13.85|13.68|13.83|13.66|16
1643621100000|2022-01-31 09:25:00|13.83|13.66|13.83|13.66|13.85|13.68|13.83|13.66|19
1643621400000|2022-01-31 09:30:00|13.84|13.67|13.82|13.65|13.84|13.67|13.81|13.64|43
1643621700000|2022-01-31 09:35:00|13.83|13.66|13.85|13.68|13.86|13.69|13.83|13.66|15
1643622000000|2022-01-31 09:40:00|13.84|13.67|13.83|13.66|13.85|13.68|13.82|13.65|42
1643622300000|2022-01-31 09:45:00|13.84|13.67|13.84|13.67|13.84|13.67|13.83|13.66|7
1643622600000|2022-01-31 09:50:00|13.83|13.66|13.83|13.66|13.84|13.67|13.83|13.66|5
1643622900000|2022-01-31 09:55:00|13.82|13.65|13.83|13.66|13.84|13.67|13.82|13.65|12
1643623200000|2022-01-31 10:00:00|13.84|13.67|13.83|13.66|13.84|13.67|13.82|13.65|10
1643623500000|2022-01-31 10:05:00|13.82|13.65|13.83|13.66|13.83|13.66|13.82|13.65|2
1643623800000|2022-01-31 10:10:00|13.82|13.65|13.82|13.65|13.82|13.65|13.81|13.64|15
1643624100000|2022-01-31 10:15:00|13.83|13.66|13.82|13.65|13.83|13.66|13.81|13.64|62
1643624400000|2022-01-31 10:20:00|13.83|13.66|13.83|13.66|13.83|13.66|13.81|13.64|15
1643624700000|2022-01-31 10:25:00|13.82|13.65|13.86|13.69|13.86|13.69|13.82|13.65|9
1643625000000|2022-01-31 10:30:00|13.85|13.68|13.85|13.68|13.86|13.69|13.84|13.67|57
1643625300000|2022-01-31 10:35:00|13.84|13.67|13.84|13.67|13.85|13.68|13.84|13.67|23
1643625600000|2022-01-31 10:40:00|13.85|13.68|13.87|13.7|13.88|13.71|13.85|13.68|15
1643625900000|2022-01-31 10:45:00|13.86|13.69|13.92|13.75|13.92|13.75|13.86|13.69|27
1643626200000|2022-01-31 10:50:00|13.91|13.74|13.95|13.78|13.98|13.81|13.9|13.73|49
1643626500000|2022-01-31 10:55:00|13.94|13.77|13.96|13.79|13.96|13.79|13.94|13.77|17
1643626800000|2022-01-31 11:00:00|13.95|13.78|13.93|13.76|13.98|13.81|13.93|13.76|35
1643627100000|2022-01-31 11:05:00|13.92|13.75|13.92|13.75|13.93|13.76|13.91|13.74|33
1643627400000|2022-01-31 11:10:00|13.91|13.74|13.91|13.74|13.92|13.75|13.91|13.74|117
1643627700000|2022-01-31 11:15:00|13.92|13.75|13.92|13.75|13.93|13.76|13.91|13.74|29
1643628000000|2022-01-31 11:20:00|13.91|13.74|13.9|13.73|13.92|13.75|13.9|13.73|16
1643628300000|2022-01-31 11:25:00|13.89|13.72|13.9|13.73|13.9|13.73|13.89|13.72|34
1643628600000|2022-01-31 11:30:00|13.89|13.72|13.89|13.72|13.91|13.74|13.88|13.71|31
1643628900000|2022-01-31 11:35:00|13.88|13.71|13.87|13.7|13.88|13.71|13.86|13.69|16
1643629200000|2022-01-31 11:40:00|13.86|13.69|13.85|13.68|13.87|13.7|13.84|13.67|10
1643629500000|2022-01-31 11:45:00|13.86|13.69|13.86|13.69|13.87|13.7|13.84|13.67|57
1643629800000|2022-01-31 11:50:00|13.85|13.68|13.87|13.7|13.87|13.7|13.84|13.67|23
1643630100000|2022-01-31 11:55:00|13.88|13.71|13.94|13.77|13.99|13.82|13.88|13.71|44
1643630400000|2022-01-31 12:00:00|13.95|13.78|13.92|13.75|13.98|13.81|13.92|13.75|30
1643630700000|2022-01-31 12:05:00|13.91|13.74|13.86|13.69|13.91|13.74|13.85|13.68|51
1643631000000|2022-01-31 12:10:00|13.87|13.7|13.88|13.71|13.89|13.72|13.86|13.69|54
1643631300000|2022-01-31 12:15:00|13.87|13.7|13.86|13.69|13.88|13.71|13.85|13.68|30
1643631600000|2022-01-31 12:20:00|13.85|13.68|13.87|13.7|13.88|13.71|13.85|13.68|31
1643631900000|2022-01-31 12:25:00|13.88|13.71|13.91|13.74|13.91|13.74|13.88|13.71|34
1643632200000|2022-01-31 12:30:00|13.9|13.73|13.92|13.75|13.92|13.75|13.88|13.71|49
1643632500000|2022-01-31 12:35:00|13.91|13.74|13.89|13.72|13.94|13.77|13.88|13.71|55
1643632800000|2022-01-31 12:40:00|13.88|13.71|13.89|13.72|13.89|13.72|13.88|13.71|26
1643633100000|2022-01-31 12:45:00|13.88|13.71|13.9|13.73|13.9|13.73|13.88|13.71|17
1643633400000|2022-01-31 12:50:00|13.89|13.72|13.96|13.79|13.96|13.79|13.89|13.72|20
1643633700000|2022-01-31 12:55:00|13.95|13.78|13.96|13.79|13.98|13.81|13.95|13.78|38
1643634000000|2022-01-31 13:00:00|13.97|13.8|13.95|13.78|13.97|13.8|13.93|13.76|49
1643634300000|2022-01-31 13:05:00|13.94|13.77|13.97|13.8|13.97|13.8|13.93|13.76|38
1643634600000|2022-01-31 13:10:00|13.98|13.81|14.01|13.84|14.01|13.84|13.97|13.8|42
1643634900000|2022-01-31 13:15:00|14|13.83|14.03|13.86|14.03|13.86|13.99|13.82|28
1643635200000|2022-01-31 13:20:00|14.02|13.85|13.99|13.82|14.02|13.85|13.98|13.81|42
1643635500000|2022-01-31 13:25:00|13.98|13.81|14.01|13.84|14.01|13.84|13.98|13.81|26
1643635800000|2022-01-31 13:30:00|14|13.83|14.03|13.86|14.03|13.86|14|13.83|22
1643636100000|2022-01-31 13:35:00|14.04|13.87|14.03|13.86|14.04|13.87|14.01|13.84|48
1643636400000|2022-01-31 13:40:00|14.04|13.87|14.02|13.85|14.04|13.87|14.02|13.85|7
1643636700000|2022-01-31 13:45:00|14.03|13.86|14.03|13.83|14.03|13.86|14.01|13.82|8
1643637000000|2022-01-31 13:50:00|14.04|13.84|14.02|13.82|14.04|13.84|14.02|13.82|15
1643637300000|2022-01-31 13:55:00|14.03|13.83|14.01|13.81|14.04|13.84|14.01|13.81|15
1643637600000|2022-01-31 14:00:00|14|13.8|13.99|13.79|14.01|13.81|13.98|13.78|32
1643637900000|2022-01-31 14:05:00|13.98|13.78|14.01|13.81|14.02|13.82|13.98|13.78|20
1643638200000|2022-01-31 14:10:00|14.02|13.82|14.01|13.81|14.02|13.82|14.01|13.81|14
1643638500000|2022-01-31 14:15:00|14|13.8|14.01|13.81|14.02|13.82|13.99|13.79|8
1643638800000|2022-01-31 14:20:00|14|13.8|13.98|13.78|14.01|13.81|13.97|13.77|29
1643639100000|2022-01-31 14:25:00|13.99|13.79|13.98|13.78|13.99|13.79|13.96|13.76|22
1643639400000|2022-01-31 14:30:00|13.97|13.77|14|13.8|14|13.8|13.92|13.72|50
1643639700000|2022-01-31 14:35:00|13.99|13.79|13.98|13.78|14|13.8|13.97|13.77|28
1643640000000|2022-01-31 14:40:00|13.99|13.79|14|13.8|14|13.8|13.98|13.78|10
1643640300000|2022-01-31 14:45:00|14.01|13.81|13.96|13.76|14.01|13.81|13.96|13.76|10
1643640600000|2022-01-31 14:50:00|13.95|13.75|14.01|13.81|14.01|13.81|13.95|13.75|39
1643640900000|2022-01-31 14:55:00|14.02|13.82|14.04|13.84|14.04|13.84|14.01|13.81|35
1643641200000|2022-01-31 15:00:00|14.03|13.83|14.07|13.87|14.1|13.9|14.03|13.83|47
1643641500000|2022-01-31 15:05:00|14.06|13.86|14.09|13.89|14.1|13.9|14.05|13.85|18
1643641800000|2022-01-31 15:10:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|33
1643642100000|2022-01-31 15:15:00|14.07|13.87|14.14|13.94|14.15|13.95|14.07|13.87|42
1643642400000|2022-01-31 15:20:00|14.15|13.95|14.16|13.96|14.16|13.96|14.12|13.92|44
1643642700000|2022-01-31 15:25:00|14.15|13.95|14.09|13.89|14.16|13.96|14.08|13.88|35
1643643000000|2022-01-31 15:30:00|14.1|13.9|14.11|13.91|14.12|13.92|14.08|13.88|34
1643643300000|2022-01-31 15:35:00|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|19
1643643600000|2022-01-31 15:40:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|14
1643643900000|2022-01-31 15:45:00|14.13|13.93|14.11|13.91|14.13|13.93|14.11|13.91|19
1643644200000|2022-01-31 15:50:00|14.1|13.9|14.13|13.93|14.14|13.94|14.1|13.9|52
1643644500000|2022-01-31 15:55:00|14.12|13.92|14.11|13.91|14.13|13.93|14.09|13.89|14
1643644800000|2022-01-31 16:00:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|24
1643645100000|2022-01-31 16:05:00|14.12|13.92|14.12|13.92|14.15|13.95|14.11|13.91|77
1643645400000|2022-01-31 16:10:00|14.11|13.91|14.11|13.91|14.12|13.92|14.09|13.89|29
1643645700000|2022-01-31 16:15:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|23
1643646000000|2022-01-31 16:20:00|14.11|13.91|14.11|13.91|14.13|13.93|14.1|13.9|25
1643646300000|2022-01-31 16:25:00|14.12|13.92|14.11|13.91|14.12|13.92|14.1|13.9|28
1643646600000|2022-01-31 16:30:00|14.12|13.92|14.13|13.93|14.15|13.95|14.11|13.91|34
1643646900000|2022-01-31 16:35:00|14.14|13.94|14.16|13.96|14.18|13.98|14.13|13.93|25
1643647200000|2022-01-31 16:40:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|10
1643647500000|2022-01-31 16:45:00|14.17|13.97|14.22|14.02|14.23|14.03|14.16|13.96|24
1643647800000|2022-01-31 16:50:00|14.21|14.01|14.26|14.06|14.27|14.07|14.21|14.01|46
1643648100000|2022-01-31 16:55:00|14.27|14.07|14.28|14.08|14.29|14.09|14.25|14.05|58
1643648400000|2022-01-31 17:00:00|14.29|14.09|14.23|14.03|14.29|14.09|14.22|14.02|37
1643648700000|2022-01-31 17:05:00|14.22|14.02|14.29|14.09|14.3|14.1|14.22|14.02|40
1643649000000|2022-01-31 17:10:00|14.3|14.1|14.27|14.07|14.31|14.11|14.27|14.07|32
1643649300000|2022-01-31 17:15:00|14.28|14.08|14.29|14.09|14.3|14.1|14.27|14.07|52
1643649600000|2022-01-31 17:20:00|14.28|14.08|14.23|14.03|14.3|14.1|14.22|14.02|45
1643649900000|2022-01-31 17:25:00|14.22|14.02|14.23|14.03|14.26|14.06|14.21|14.01|32
1643650200000|2022-01-31 17:30:00|14.24|14.04|14.23|14.03|14.25|14.05|14.23|14.03|10
1643650500000|2022-01-31 17:35:00|14.22|14.02|14.23|14.03|14.23|14.03|14.2|14|22
1643650800000|2022-01-31 17:40:00|14.22|14.02|14.23|14.03|14.24|14.04|14.22|14.02|8
1643651100000|2022-01-31 17:45:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|10
1643651400000|2022-01-31 17:50:00|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|10
1643651700000|2022-01-31 17:55:00|14.26|14.06|14.25|14.05|14.28|14.08|14.25|14.05|12
1643652000000|2022-01-31 18:00:00|14.26|14.06|14.28|14.08|14.28|14.08|14.25|14.05|13
1643652300000|2022-01-31 18:05:00|14.27|14.07|14.25|14.05|14.28|14.08|14.25|14.05|21
1643652600000|2022-01-31 18:10:00|14.24|14.04|14.22|14.02|14.24|14.04|14.22|14.02|13
1643652900000|2022-01-31 18:15:00|14.23|14.03|14.23|14.03|14.24|14.04|14.22|14.02|11
1643653200000|2022-01-31 18:20:00|14.24|14.04|14.24|14.04|14.25|14.05|14.23|14.03|11
1643653500000|2022-01-31 18:25:00|14.23|14.03|14.21|14.01|14.24|14.04|14.2|14|13
1643653800000|2022-01-31 18:30:00|14.2|14|14.2|14|14.22|14.02|14.19|13.99|23
1643654100000|2022-01-31 18:35:00|14.21|14.01|14.2|14|14.21|14.01|14.2|14|12
1643654400000|2022-01-31 18:40:00|14.21|14.01|14.29|14.09|14.3|14.1|14.21|14.01|43
1643654700000|2022-01-31 18:45:00|14.3|14.1|14.31|14.11|14.34|14.14|14.3|14.1|38
1643655000000|2022-01-31 18:50:00|14.3|14.1|14.28|14.08|14.31|14.11|14.28|14.08|31
1643655300000|2022-01-31 18:55:00|14.29|14.09|14.26|14.06|14.29|14.09|14.26|14.06|22
1643655600000|2022-01-31 19:00:00|14.27|14.07|14.27|14.07|14.29|14.09|14.26|14.06|17
1643655900000|2022-01-31 19:05:00|14.26|14.06|14.31|14.11|14.31|14.11|14.26|14.06|16
1643656200000|2022-01-31 19:10:00|14.3|14.1|14.34|14.14|14.35|14.15|14.29|14.09|13
1643656500000|2022-01-31 19:15:00|14.33|14.13|14.32|14.12|14.36|14.16|14.32|14.12|28
1643656800000|2022-01-31 19:20:00|14.31|14.11|14.3|14.1|14.31|14.11|14.29|14.09|26
1643657100000|2022-01-31 19:25:00|14.29|14.09|14.27|14.07|14.3|14.1|14.27|14.07|17
1643657400000|2022-01-31 19:30:00|14.26|14.06|14.25|14.05|14.27|14.07|14.24|14.04|18
1643657700000|2022-01-31 19:35:00|14.24|14.04|14.23|14.03|14.25|14.05|14.22|14.02|26
1643658000000|2022-01-31 19:40:00|14.24|14.04|14.23|14.03|14.24|14.04|14.23|14.03|8
1643658300000|2022-01-31 19:45:00|14.24|14.04|14.22|14.02|14.25|14.05|14.21|14.01|13
1643658600000|2022-01-31 19:50:00|14.23|14.03|14.22|14.02|14.24|14.04|14.21|14.01|18
1643658900000|2022-01-31 19:55:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|19
1643659200000|2022-01-31 20:00:00|14.2|14|14.23|14.03|14.23|14.03|14.2|14|6
1643659500000|2022-01-31 20:05:00|14.24|14.04|14.2|14|14.24|14.04|14.2|14|19
1643659800000|2022-01-31 20:10:00|14.19|13.99|14.16|13.96|14.19|13.99|14.15|13.95|16
1643660100000|2022-01-31 20:15:00|14.17|13.97|14.17|13.97|14.19|13.99|14.16|13.96|13
1643660400000|2022-01-31 20:20:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|14
1643660700000|2022-01-31 20:25:00|14.2|14|14.19|13.99|14.2|14|14.19|13.99|14
1643661000000|2022-01-31 20:30:00|14.18|13.98|14.22|14.02|14.22|14.02|14.17|13.97|17
1643661300000|2022-01-31 20:35:00|14.21|14.01|14.22|14.02|14.23|14.03|14.21|14.01|10
1643661600000|2022-01-31 20:40:00|14.21|14.01|14.22|14.02|14.22|14.02|14.21|14.01|18
1643661900000|2022-01-31 20:45:00|14.23|14.03|14.25|14.05|14.25|14.05|14.22|14.02|13
1643662200000|2022-01-31 20:50:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|11
1643662500000|2022-01-31 20:55:00|14.25|14.05|14.25|14.05|14.27|14.07|14.25|14.05|23
1643662800000|2022-01-31 21:00:00|14.26|14.06|14.24|14.04|14.26|14.06|14.23|14.03|21
1643663100000|2022-01-31 21:05:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|8
1643663400000|2022-01-31 21:10:00|14.25|14.05|14.23|14.03|14.25|14.05|14.22|14.02|23
1643663700000|2022-01-31 21:15:00|14.22|14.02|14.22|14.02|14.23|14.03|14.22|14.02|35
1643664000000|2022-01-31 21:20:00|14.23|14.03|14.23|14.03|14.24|14.04|14.23|14.03|9
1643664300000|2022-01-31 21:25:00|14.24|14.04|14.23|14.03|14.24|14.04|14.22|14.02|16
1643664600000|2022-01-31 21:30:00|14.22|14.02|14.23|14.03|14.24|14.04|14.22|14.02|18
1643664900000|2022-01-31 21:35:00|14.24|14.04|14.23|14.03|14.24|14.04|14.22|14.02|14
1643665200000|2022-01-31 21:40:00|14.24|14.04|14.24|14.04|14.24|14.04|14.23|14.03|3
1643665500000|2022-01-31 21:45:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|8
1643665800000|2022-01-31 21:50:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|4
1643666100000|2022-01-31 21:55:00|14.25|14.05|14.23|14.03|14.25|14.05|14.23|14.03|3
1643666400000|2022-01-31 22:00:00|14.24|14.04|14.25|14.05|14.25|14.05|14.23|14.03|6
1643666700000|2022-01-31 22:05:00|14.24|14.04|14.24|14.04|14.24|14.04|14.23|14.03|5
1643667000000|2022-01-31 22:10:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|14
1643667300000|2022-01-31 22:15:00|14.25|14.05|14.25|14.05|14.26|14.06|14.25|14.05|23
1643667600000|2022-01-31 22:20:00|14.26|14.06|14.26|14.06|14.28|14.08|14.25|14.05|29
1643667900000|2022-01-31 22:25:00|14.25|14.05|14.25|14.05|14.26|14.06|14.24|14.04|11
1643668200000|2022-01-31 22:30:00|14.26|14.06|14.27|14.07|14.28|14.08|14.25|14.05|28
1643668500000|2022-01-31 22:35:00|14.26|14.06|14.25|14.05|14.26|14.06|14.25|14.05|6
1643668800000|2022-01-31 22:40:00|14.26|14.06|14.27|14.07|14.27|14.07|14.26|14.06|2
1643669100000|2022-01-31 22:45:00|14.26|14.06|14.25|14.05|14.26|14.06|14.25|14.05|2
1643669400000|2022-01-31 22:50:00|14.24|14.04|14.24|14.04|14.24|14.04|14.24|14.04|1
1643669700000|2022-01-31 22:55:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|2
1643670000000|2022-01-31 23:00:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|11
1643670300000|2022-01-31 23:05:00|14.24|14.04|14.24|14.04|14.25|14.05|14.24|14.04|5
1643670600000|2022-01-31 23:10:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|10
1643670900000|2022-01-31 23:15:00|14.25|14.05|14.26|14.06|14.27|14.07|14.25|14.05|12
1643671200000|2022-01-31 23:20:00|14.25|14.05|14.26|14.06|14.26|14.06|14.23|14.03|10
1643671500000|2022-01-31 23:25:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|9
1643671800000|2022-01-31 23:30:00|14.26|14.06|14.26|14.06|14.29|14.09|14.26|14.06|27
1643672100000|2022-01-31 23:35:00|14.27|14.07|14.26|14.06|14.28|14.08|14.26|14.06|20
1643672400000|2022-01-31 23:40:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|25
1643672700000|2022-01-31 23:45:00|14.26|14.06|14.28|14.08|14.28|14.08|14.25|14.05|19
1643673000000|2022-01-31 23:50:00|14.29|14.09|14.27|14.07|14.29|14.09|14.27|14.07|33
1643673300000|2022-01-31 23:55:00|14.28|14.08|14.26|14.06|14.28|14.08|14.26|14.06|49
1643673600000|2022-02-01 00:00:00|14.25|14.05|14.25|14.05|14.26|14.06|14.21|14.01|37
1643673900000|2022-02-01 00:05:00|14.26|14.06|14.32|14.12|14.32|14.12|14.25|14.05|33
1643674200000|2022-02-01 00:10:00|14.31|14.11|14.28|14.08|14.31|14.11|14.28|14.08|18
1643674500000|2022-02-01 00:15:00|14.29|14.09|14.23|14.03|14.29|14.09|14.22|14.02|47
1643674800000|2022-02-01 00:20:00|14.24|14.04|14.26|14.06|14.27|14.07|14.24|14.04|15
1643675100000|2022-02-01 00:25:00|14.27|14.07|14.26|14.06|14.27|14.07|14.25|14.05|6
1643675400000|2022-02-01 00:30:00|14.27|14.07|14.25|14.05|14.28|14.08|14.25|14.05|21
1643675700000|2022-02-01 00:35:00|14.26|14.06|14.23|14.03|14.26|14.06|14.23|14.03|28
1643676000000|2022-02-01 00:40:00|14.22|14.02|14.23|14.03|14.24|14.04|14.21|14.01|16
1643676300000|2022-02-01 00:45:00|14.24|14.04|14.24|14.04|14.25|14.05|14.23|14.03|17
1643676600000|2022-02-01 00:50:00|14.25|14.05|14.23|14.03|14.25|14.05|14.22|14.02|29
1643676900000|2022-02-01 00:55:00|14.22|14.02|14.22|14.02|14.23|14.03|14.22|14.02|7
1643677200000|2022-02-01 01:00:00|14.23|14.03|14.21|14.01|14.23|14.03|14.2|14|13
1643677500000|2022-02-01 01:05:00|14.2|14|14.21|14.01|14.22|14.02|14.2|14|30
1643677800000|2022-02-01 01:10:00|14.22|14.02|14.2|14|14.22|14.02|14.19|13.99|69
1643678100000|2022-02-01 01:15:00|14.21|14.01|14.22|14.02|14.22|14.02|14.2|14|4
1643678400000|2022-02-01 01:20:00|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|35
1643678700000|2022-02-01 01:25:00|14.22|14.02|14.23|14.03|14.23|14.03|14.21|14.01|14
1643679000000|2022-02-01 01:30:00|14.24|14.04|14.23|14.03|14.24|14.04|14.23|14.03|22
1643679300000|2022-02-01 01:35:00|14.24|14.04|14.24|14.04|14.24|14.04|14.23|14.03|15
1643679600000|2022-02-01 01:40:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|40
1643679900000|2022-02-01 01:45:00|14.23|14.03|14.19|13.99|14.24|14.04|14.19|13.99|17
1643680200000|2022-02-01 01:50:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|17
1643680500000|2022-02-01 01:55:00|14.21|14.01|14.21|14.01|14.23|14.03|14.2|14|53
1643680800000|2022-02-01 02:00:00|14.22|14.02|14.23|14.03|14.24|14.04|14.21|14.01|22
1643681100000|2022-02-01 02:05:00|14.24|14.04|14.22|14.02|14.24|14.04|14.21|14.01|31
1643681400000|2022-02-01 02:10:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|7
1643681700000|2022-02-01 02:15:00|14.26|14.06|14.26|14.06|14.27|14.07|14.26|14.06|23
1643682000000|2022-02-01 02:20:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|20
1643682300000|2022-02-01 02:25:00|14.25|14.05|14.25|14.05|14.26|14.06|14.25|14.05|3
1643682600000|2022-02-01 02:30:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|18
1643682900000|2022-02-01 02:35:00|14.26|14.06|14.27|14.07|14.27|14.07|14.25|14.05|6
1643683200000|2022-02-01 02:40:00|14.26|14.06|14.27|14.07|14.27|14.07|14.26|14.06|6
1643683800000|2022-02-01 02:50:00|14.26|14.06|14.28|14.08|14.29|14.09|14.26|14.06|23
1643684100000|2022-02-01 02:55:00|14.29|14.09|14.28|14.08|14.29|14.09|14.28|14.08|4
1643684400000|2022-02-01 03:00:00|14.29|14.09|14.28|14.08|14.29|14.09|14.27|14.07|48
1643684700000|2022-02-01 03:05:00|14.27|14.07|14.31|14.11|14.33|14.13|14.27|14.07|35
1643685000000|2022-02-01 03:10:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|26
1643685300000|2022-02-01 03:15:00|14.34|14.14|14.32|14.12|14.34|14.14|14.31|14.11|5
1643685600000|2022-02-01 03:20:00|14.31|14.11|14.33|14.13|14.34|14.14|14.31|14.11|11
1643685900000|2022-02-01 03:25:00|14.32|14.12|14.32|14.12|14.33|14.13|14.31|14.11|9
1643686200000|2022-02-01 03:30:00|14.31|14.11|14.31|14.11|14.32|14.12|14.31|14.11|41
1643686500000|2022-02-01 03:35:00|14.32|14.12|14.31|14.11|14.32|14.12|14.3|14.1|50
1643686800000|2022-02-01 03:40:00|14.3|14.1|14.34|14.14|14.34|14.14|14.3|14.1|27
1643687100000|2022-02-01 03:45:00|14.33|14.13|14.36|14.16|14.36|14.16|14.33|14.13|22
1643687400000|2022-02-01 03:50:00|14.37|14.17|14.4|14.2|14.45|14.25|14.36|14.16|73
1643687700000|2022-02-01 03:55:00|14.41|14.21|14.46|14.26|14.48|14.28|14.4|14.2|50
1643688000000|2022-02-01 04:00:00|14.47|14.27|14.43|14.23|14.47|14.27|14.43|14.23|47
1643688300000|2022-02-01 04:05:00|14.44|14.24|14.42|14.22|14.45|14.25|14.41|14.21|35
1643688600000|2022-02-01 04:10:00|14.41|14.21|14.41|14.21|14.42|14.22|14.41|14.21|21
1643688900000|2022-02-01 04:15:00|14.42|14.22|14.39|14.19|14.42|14.22|14.39|14.19|18
1643689200000|2022-02-01 04:20:00|14.38|14.18|14.39|14.19|14.39|14.19|14.37|14.17|46
1643689500000|2022-02-01 04:25:00|14.38|14.18|14.38|14.18|14.39|14.19|14.36|14.16|15
1643689800000|2022-02-01 04:30:00|14.37|14.17|14.38|14.18|14.39|14.19|14.36|14.16|18
1643690100000|2022-02-01 04:35:00|14.39|14.19|14.39|14.19|14.4|14.2|14.38|14.18|31
1643690400000|2022-02-01 04:40:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|22
1643690700000|2022-02-01 04:45:00|14.38|14.18|14.38|14.18|14.39|14.19|14.37|14.17|25
1643691000000|2022-02-01 04:50:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|20
1643691300000|2022-02-01 04:55:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|24
1643691600000|2022-02-01 05:00:00|14.41|14.21|14.39|14.19|14.41|14.21|14.39|14.19|19
1643691900000|2022-02-01 05:05:00|14.4|14.2|14.36|14.16|14.4|14.2|14.36|14.16|9
1643692200000|2022-02-01 05:10:00|14.37|14.17|14.41|14.21|14.42|14.22|14.37|14.17|26
1643692500000|2022-02-01 05:15:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|8
1643692800000|2022-02-01 05:20:00|14.4|14.2|14.41|14.21|14.42|14.22|14.4|14.2|8
1643693100000|2022-02-01 05:25:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|9
1643693400000|2022-02-01 05:30:00|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|10
1643693700000|2022-02-01 05:35:00|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|6
1643694000000|2022-02-01 05:40:00|14.41|14.21|14.4|14.2|14.42|14.22|14.4|14.2|6
1643694300000|2022-02-01 05:45:00|14.41|14.21|14.4|14.2|14.41|14.21|14.39|14.19|10
1643694600000|2022-02-01 05:50:00|14.39|14.19|14.38|14.18|14.4|14.2|14.38|14.18|54
1643694900000|2022-02-01 05:55:00|14.37|14.17|14.35|14.15|14.38|14.18|14.34|14.14|19
1643695200000|2022-02-01 06:00:00|14.34|14.14|14.35|14.15|14.36|14.16|14.34|14.14|26
1643695500000|2022-02-01 06:05:00|14.36|14.16|14.32|14.12|14.36|14.16|14.32|14.12|63
1643695800000|2022-02-01 06:10:00|14.31|14.11|14.33|14.13|14.34|14.14|14.31|14.11|29
1643696100000|2022-02-01 06:15:00|14.32|14.12|14.33|14.13|14.33|14.13|14.32|14.12|30
1643696400000|2022-02-01 06:20:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|45
1643696700000|2022-02-01 06:25:00|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|39
1643697000000|2022-02-01 06:30:00|14.34|14.14|14.34|14.14|14.35|14.15|14.34|14.14|41
1643697300000|2022-02-01 06:35:00|14.35|14.15|14.36|14.16|14.37|14.17|14.34|14.14|54
1643697600000|2022-02-01 06:40:00|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|22
1643697900000|2022-02-01 06:45:00|14.37|14.17|14.34|14.14|14.37|14.17|14.34|14.14|4
1643698200000|2022-02-01 06:50:00|14.35|14.15|14.35|14.15|14.36|14.16|14.35|14.15|25
1643698500000|2022-02-01 06:55:00|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|11
1643698800000|2022-02-01 07:00:00|14.35|14.15|14.37|14.17|14.37|14.17|14.35|14.15|33
1643699100000|2022-02-01 07:05:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|8
1643699400000|2022-02-01 07:10:00|14.38|14.18|14.38|14.18|14.4|14.2|14.38|14.18|29
1643699700000|2022-02-01 07:15:00|14.39|14.19|14.39|14.19|14.39|14.19|14.38|14.18|25
1643700000000|2022-02-01 07:20:00|14.38|14.18|14.4|14.2|14.4|14.2|14.38|14.18|33
1643700300000|2022-02-01 07:25:00|14.39|14.19|14.39|14.19|14.4|14.2|14.39|14.19|9
1643700600000|2022-02-01 07:30:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|3
1643700900000|2022-02-01 07:35:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|4
1643701200000|2022-02-01 07:40:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|22
1643701500000|2022-02-01 07:45:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|12
1643701800000|2022-02-01 07:50:00|14.39|14.19|14.39|14.19|14.4|14.2|14.38|14.18|23
1643702100000|2022-02-01 07:55:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|2
1643702400000|2022-02-01 08:00:00|14.38|14.18|14.39|14.19|14.4|14.2|14.38|14.18|22
1643702700000|2022-02-01 08:05:00|14.4|14.2|14.39|14.19|14.4|14.2|14.38|14.18|34
1643703000000|2022-02-01 08:10:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|13
1643703300000|2022-02-01 08:15:00|14.39|14.19|14.38|14.18|14.4|14.2|14.37|14.17|30
1643703600000|2022-02-01 08:20:00|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|8
1643703900000|2022-02-01 08:25:00|14.39|14.19|14.39|14.19|14.39|14.19|14.38|14.18|23
1643704200000|2022-02-01 08:30:00|14.38|14.18|14.38|14.18|14.39|14.19|14.38|14.18|23
1643704500000|2022-02-01 08:35:00|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|20
1643704800000|2022-02-01 08:40:00|14.37|14.17|14.37|14.17|14.38|14.18|14.36|14.16|37
1643705100000|2022-02-01 08:45:00|14.38|14.18|14.38|14.18|14.38|14.18|14.38|14.18|1
1643705400000|2022-02-01 08:50:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|10
1643705700000|2022-02-01 08:55:00|14.39|14.19|14.41|14.21|14.41|14.21|14.39|14.19|49
1643706000000|2022-02-01 09:00:00|14.4|14.2|14.49|14.29|14.49|14.29|14.39|14.19|43
1643706300000|2022-02-01 09:05:00|14.5|14.3|14.49|14.29|14.5|14.3|14.47|14.27|30
1643706600000|2022-02-01 09:10:00|14.48|14.28|14.5|14.3|14.52|14.32|14.48|14.28|27
1643706900000|2022-02-01 09:15:00|14.51|14.31|14.46|14.26|14.51|14.31|14.46|14.26|32
1643707200000|2022-02-01 09:20:00|14.47|14.27|14.41|14.21|14.47|14.27|14.41|14.21|75
1643707500000|2022-02-01 09:25:00|14.42|14.22|14.34|14.14|14.43|14.23|14.33|14.13|52
1643707800000|2022-02-01 09:30:00|14.35|14.15|14.34|14.14|14.36|14.16|14.33|14.13|40
1643708100000|2022-02-01 09:35:00|14.33|14.13|14.33|14.13|14.34|14.14|14.31|14.11|47
1643708400000|2022-02-01 09:40:00|14.32|14.12|14.26|14.06|14.34|14.14|14.25|14.05|33
1643708700000|2022-02-01 09:45:00|14.25|14.05|14.29|14.09|14.29|14.09|14.25|14.05|41
1643709000000|2022-02-01 09:50:00|14.28|14.08|14.29|14.09|14.29|14.09|14.27|14.07|10
1643709300000|2022-02-01 09:55:00|14.28|14.08|14.29|14.09|14.29|14.09|14.27|14.07|20
1643709600000|2022-02-01 10:00:00|14.28|14.08|14.29|14.09|14.3|14.1|14.27|14.07|46
1643709900000|2022-02-01 10:05:00|14.3|14.1|14.35|14.15|14.36|14.16|14.3|14.1|18
1643710200000|2022-02-01 10:10:00|14.34|14.14|14.32|14.12|14.36|14.16|14.32|14.12|31
1643710500000|2022-02-01 10:15:00|14.31|14.11|14.26|14.06|14.31|14.11|14.23|14.03|43
1643710800000|2022-02-01 10:20:00|14.27|14.07|14.28|14.08|14.29|14.09|14.27|14.07|28
1643711100000|2022-02-01 10:25:00|14.29|14.09|14.28|14.08|14.3|14.1|14.28|14.08|8
1643711400000|2022-02-01 10:30:00|14.27|14.07|14.31|14.11|14.32|14.12|14.27|14.07|47
1643711700000|2022-02-01 10:35:00|14.32|14.12|14.34|14.14|14.34|14.14|14.31|14.11|13
1643712000000|2022-02-01 10:40:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|17
1643712300000|2022-02-01 10:45:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|6
1643712600000|2022-02-01 10:50:00|14.34|14.14|14.32|14.12|14.34|14.14|14.31|14.11|13
1643712900000|2022-02-01 10:55:00|14.31|14.11|14.33|14.13|14.33|14.13|14.31|14.11|9
1643713200000|2022-02-01 11:00:00|14.32|14.12|14.32|14.12|14.32|14.12|14.3|14.1|21
1643713500000|2022-02-01 11:05:00|14.31|14.11|14.33|14.13|14.33|14.13|14.31|14.11|21
1643713800000|2022-02-01 11:10:00|14.32|14.12|14.34|14.14|14.35|14.15|14.32|14.12|23
1643714100000|2022-02-01 11:15:00|14.33|14.13|14.35|14.15|14.38|14.18|14.32|14.12|44
1643714400000|2022-02-01 11:20:00|14.36|14.16|14.37|14.17|14.38|14.18|14.35|14.15|40
1643714700000|2022-02-01 11:25:00|14.36|14.16|14.37|14.17|14.37|14.17|14.35|14.15|18
1643715000000|2022-02-01 11:30:00|14.36|14.16|14.35|14.15|14.37|14.17|14.35|14.15|4
1643715300000|2022-02-01 11:35:00|14.36|14.16|14.35|14.15|14.37|14.17|14.35|14.15|6
1643715600000|2022-02-01 11:40:00|14.36|14.16|14.33|14.13|14.36|14.16|14.32|14.12|16
1643715900000|2022-02-01 11:45:00|14.34|14.14|14.35|14.15|14.35|14.15|14.33|14.13|18
1643716200000|2022-02-01 11:50:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|14
1643716500000|2022-02-01 11:55:00|14.34|14.14|14.35|14.15|14.36|14.16|14.33|14.13|40
1643716800000|2022-02-01 12:00:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|16
1643717100000|2022-02-01 12:05:00|14.32|14.12|14.34|14.14|14.34|14.14|14.32|14.12|25
1643717400000|2022-02-01 12:10:00|14.33|14.13|14.34|14.14|14.34|14.14|14.33|14.13|44
1643717700000|2022-02-01 12:15:00|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|35
1643718000000|2022-02-01 12:20:00|14.34|14.14|14.37|14.17|14.37|14.17|14.34|14.14|24
1643718300000|2022-02-01 12:25:00|14.38|14.18|14.38|14.18|14.38|14.18|14.37|14.17|17
1643718600000|2022-02-01 12:30:00|14.37|14.17|14.39|14.19|14.39|14.19|14.36|14.16|27
1643718900000|2022-02-01 12:35:00|14.38|14.18|14.41|14.21|14.41|14.21|14.38|14.18|16
1643719200000|2022-02-01 12:40:00|14.4|14.2|14.41|14.21|14.43|14.23|14.39|14.19|42
1643719500000|2022-02-01 12:45:00|14.4|14.2|14.4|14.2|14.43|14.23|14.4|14.2|39
1643719800000|2022-02-01 12:50:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|16
1643720100000|2022-02-01 12:55:00|14.39|14.19|14.4|14.2|14.41|14.21|14.38|14.18|40
1643720400000|2022-02-01 13:00:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|22
1643720700000|2022-02-01 13:05:00|14.41|14.21|14.4|14.2|14.41|14.21|14.39|14.19|26
1643721000000|2022-02-01 13:10:00|14.39|14.19|14.4|14.2|14.41|14.21|14.39|14.19|26
1643721300000|2022-02-01 13:15:00|14.41|14.21|14.41|14.21|14.42|14.22|14.4|14.2|27
1643721600000|2022-02-01 13:20:00|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|21
1643721900000|2022-02-01 13:25:00|14.41|14.21|14.37|14.17|14.42|14.22|14.37|14.17|37
1643722200000|2022-02-01 13:30:00|14.38|14.18|14.34|14.14|14.38|14.18|14.31|14.11|49
1643722500000|2022-02-01 13:35:00|14.33|14.13|14.35|14.15|14.35|14.15|14.32|14.12|31
1643722800000|2022-02-01 13:40:00|14.36|14.16|14.4|14.2|14.42|14.22|14.36|14.16|61
1643723100000|2022-02-01 13:45:00|14.41|14.21|14.38|14.18|14.41|14.21|14.36|14.16|52
1643723400000|2022-02-01 13:50:00|14.37|14.17|14.41|14.21|14.41|14.21|14.37|14.17|7
1643723700000|2022-02-01 13:55:00|14.4|14.2|14.4|14.2|14.43|14.23|14.39|14.19|67
1643724000000|2022-02-01 14:00:00|14.39|14.19|14.41|14.21|14.41|14.21|14.36|14.16|31
1643724300000|2022-02-01 14:05:00|14.42|14.22|14.41|14.21|14.42|14.22|14.4|14.2|18
1643724600000|2022-02-01 14:10:00|14.42|14.22|14.43|14.23|14.43|14.23|14.41|14.21|20
1643724900000|2022-02-01 14:15:00|14.42|14.22|14.42|14.22|14.44|14.24|14.41|14.21|39
1643725200000|2022-02-01 14:20:00|14.43|14.23|14.44|14.24|14.44|14.24|14.42|14.22|32
1643725500000|2022-02-01 14:25:00|14.43|14.23|14.46|14.26|14.46|14.26|14.43|14.23|24
1643725800000|2022-02-01 14:30:00|14.45|14.25|14.42|14.22|14.47|14.27|14.39|14.19|72
1643726100000|2022-02-01 14:35:00|14.43|14.23|14.36|14.16|14.43|14.23|14.34|14.14|69
1643726400000|2022-02-01 14:40:00|14.37|14.17|14.3|14.1|14.38|14.18|14.29|14.09|46
1643726700000|2022-02-01 14:45:00|14.31|14.11|14.31|14.11|14.32|14.12|14.27|14.07|45
1643727000000|2022-02-01 14:50:00|14.32|14.12|14.29|14.09|14.35|14.15|14.29|14.09|58
1643727300000|2022-02-01 14:55:00|14.3|14.1|14.33|14.13|14.35|14.15|14.29|14.09|50
1643727600000|2022-02-01 15:00:00|14.32|14.12|14.26|14.06|14.32|14.12|14.25|14.05|67
1643727900000|2022-02-01 15:05:00|14.27|14.07|14.28|14.08|14.29|14.09|14.25|14.05|32
1643728200000|2022-02-01 15:10:00|14.29|14.09|14.33|14.13|14.33|14.13|14.29|14.09|39
1643728500000|2022-02-01 15:15:00|14.32|14.12|14.31|14.11|14.33|14.13|14.31|14.11|28
1643728800000|2022-02-01 15:20:00|14.3|14.1|14.33|14.13|14.34|14.14|14.3|14.1|38
1643729100000|2022-02-01 15:25:00|14.34|14.14|14.31|14.11|14.35|14.15|14.31|14.11|24
1643729400000|2022-02-01 15:30:00|14.32|14.12|14.29|14.09|14.33|14.13|14.29|14.09|28
1643729700000|2022-02-01 15:35:00|14.3|14.1|14.3|14.1|14.31|14.11|14.28|14.08|21
1643730000000|2022-02-01 15:40:00|14.31|14.11|14.29|14.09|14.31|14.11|14.28|14.08|29
1643730300000|2022-02-01 15:45:00|14.3|14.1|14.31|14.11|14.31|14.11|14.29|14.09|18
1643730600000|2022-02-01 15:50:00|14.32|14.12|14.34|14.14|14.35|14.15|14.32|14.12|9
1643730900000|2022-02-01 15:55:00|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|17
1643731200000|2022-02-01 16:00:00|14.36|14.16|14.34|14.14|14.38|14.18|14.34|14.14|25
1643731500000|2022-02-01 16:05:00|14.35|14.15|14.36|14.16|14.37|14.17|14.31|14.11|46
1643731800000|2022-02-01 16:10:00|14.37|14.17|14.35|14.15|14.37|14.17|14.34|14.14|37
1643732100000|2022-02-01 16:15:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|52
1643732400000|2022-02-01 16:20:00|14.34|14.14|14.3|14.1|14.34|14.14|14.28|14.08|45
1643732700000|2022-02-01 16:25:00|14.31|14.11|14.31|14.11|14.32|14.12|14.3|14.1|35
1643733000000|2022-02-01 16:30:00|14.32|14.12|14.35|14.15|14.36|14.16|14.3|14.1|64
1643733300000|2022-02-01 16:35:00|14.36|14.16|14.33|14.13|14.36|14.16|14.32|14.12|26
1643733600000|2022-02-01 16:40:00|14.34|14.14|14.32|14.12|14.34|14.14|14.32|14.12|41
1643733900000|2022-02-01 16:45:00|14.33|14.13|14.35|14.15|14.35|14.15|14.32|14.12|57
1643734200000|2022-02-01 16:50:00|14.34|14.14|14.36|14.16|14.36|14.16|14.34|14.14|33
1643734500000|2022-02-01 16:55:00|14.35|14.15|14.4|14.2|14.41|14.21|14.34|14.14|64
1643734800000|2022-02-01 17:00:00|14.39|14.19|14.41|14.21|14.43|14.23|14.36|14.16|51
1643735100000|2022-02-01 17:05:00|14.42|14.22|14.41|14.21|14.43|14.23|14.4|14.2|40
1643735400000|2022-02-01 17:10:00|14.4|14.2|14.4|14.2|14.41|14.21|14.38|14.18|35
1643735700000|2022-02-01 17:15:00|14.39|14.19|14.39|14.19|14.4|14.2|14.38|14.18|35
1643736000000|2022-02-01 17:20:00|14.4|14.2|14.39|14.19|14.41|14.21|14.38|14.18|36
1643736300000|2022-02-01 17:25:00|14.38|14.18|14.38|14.18|14.39|14.19|14.37|14.17|31
1643736600000|2022-02-01 17:30:00|14.37|14.17|14.36|14.16|14.38|14.18|14.35|14.15|58
1643736900000|2022-02-01 17:35:00|14.37|14.17|14.36|14.16|14.38|14.18|14.36|14.16|32
1643737200000|2022-02-01 17:40:00|14.37|14.17|14.37|14.17|14.38|14.18|14.36|14.16|11
1643737500000|2022-02-01 17:45:00|14.36|14.16|14.36|14.16|14.37|14.17|14.34|14.14|35
1643737800000|2022-02-01 17:50:00|14.35|14.15|14.38|14.18|14.38|14.18|14.35|14.15|36
1643738100000|2022-02-01 17:55:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|24
1643738400000|2022-02-01 18:00:00|14.39|14.19|14.37|14.17|14.4|14.2|14.36|14.16|47
1643738700000|2022-02-01 18:05:00|14.36|14.16|14.37|14.17|14.38|14.18|14.36|14.16|40
1643739000000|2022-02-01 18:10:00|14.38|14.18|14.4|14.2|14.4|14.2|14.38|14.18|5
1643739300000|2022-02-01 18:15:00|14.39|14.19|14.39|14.19|14.41|14.21|14.39|14.19|7
1643739600000|2022-02-01 18:20:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|7
1643739900000|2022-02-01 18:25:00|14.41|14.21|14.45|14.25|14.45|14.25|14.4|14.2|25
1643740200000|2022-02-01 18:30:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|30
1643740500000|2022-02-01 18:35:00|14.44|14.24|14.45|14.25|14.46|14.26|14.43|14.23|14
1643740800000|2022-02-01 18:40:00|14.46|14.26|14.44|14.24|14.46|14.26|14.43|14.23|61
1643741100000|2022-02-01 18:45:00|14.43|14.23|14.41|14.21|14.44|14.24|14.41|14.21|29
1643741400000|2022-02-01 18:50:00|14.4|14.2|14.39|14.19|14.41|14.21|14.39|14.19|20
1643741700000|2022-02-01 18:55:00|14.4|14.2|14.35|14.15|14.4|14.2|14.34|14.14|42
1643742000000|2022-02-01 19:00:00|14.36|14.16|14.37|14.17|14.38|14.18|14.36|14.16|22
1643742300000|2022-02-01 19:05:00|14.36|14.16|14.35|14.15|14.38|14.18|14.34|14.14|34
1643742600000|2022-02-01 19:10:00|14.36|14.16|14.35|14.15|14.37|14.17|14.34|14.14|30
1643742900000|2022-02-01 19:15:00|14.36|14.16|14.34|14.14|14.36|14.16|14.33|14.13|19
1643743200000|2022-02-01 19:20:00|14.33|14.13|14.32|14.12|14.34|14.14|14.3|14.1|16
1643743500000|2022-02-01 19:25:00|14.31|14.11|14.32|14.12|14.33|14.13|14.3|14.1|46
1643743800000|2022-02-01 19:30:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|29
1643744100000|2022-02-01 19:35:00|14.34|14.14|14.32|14.12|14.34|14.14|14.31|14.11|29
1643744400000|2022-02-01 19:40:00|14.31|14.11|14.32|14.12|14.32|14.12|14.3|14.1|60
1643744700000|2022-02-01 19:45:00|14.31|14.11|14.31|14.11|14.34|14.14|14.31|14.11|31
1643745000000|2022-02-01 19:50:00|14.32|14.12|14.31|14.11|14.32|14.12|14.31|14.11|52
1643745300000|2022-02-01 19:55:00|14.3|14.1|14.28|14.08|14.32|14.12|14.28|14.08|117
1643745600000|2022-02-01 20:00:00|14.27|14.07|14.33|14.13|14.34|14.14|14.27|14.07|39
1643745900000|2022-02-01 20:05:00|14.32|14.12|14.35|14.15|14.35|14.15|14.32|14.12|26
1643746200000|2022-02-01 20:10:00|14.34|14.14|14.35|14.15|14.35|14.15|14.34|14.14|26
1643746500000|2022-02-01 20:15:00|14.36|14.16|14.33|14.13|14.36|14.16|14.33|14.13|52
1643746800000|2022-02-01 20:20:00|14.34|14.14|14.35|14.15|14.35|14.15|14.32|14.12|38
1643747100000|2022-02-01 20:25:00|14.34|14.14|14.33|14.13|14.34|14.14|14.32|14.12|10
1643747400000|2022-02-01 20:30:00|14.34|14.14|14.34|14.14|14.36|14.16|14.34|14.14|15
1643747700000|2022-02-01 20:35:00|14.35|14.15|14.33|14.13|14.36|14.16|14.33|14.13|17
1643748000000|2022-02-01 20:40:00|14.34|14.14|14.36|14.16|14.37|14.17|14.33|14.13|25
1643748300000|2022-02-01 20:45:00|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|38
1643748600000|2022-02-01 20:50:00|14.37|14.17|14.36|14.16|14.38|14.18|14.35|14.15|66
1643748900000|2022-02-01 20:55:00|14.35|14.15|14.32|14.12|14.36|14.16|14.32|14.12|70
1643749200000|2022-02-01 21:00:00|14.33|14.13|14.34|14.14|14.34|14.14|14.32|14.12|50
1643749500000|2022-02-01 21:05:00|14.35|14.15|14.34|14.14|14.36|14.16|14.34|14.14|42
1643749800000|2022-02-01 21:10:00|14.35|14.15|14.33|14.13|14.35|14.15|14.33|14.13|17
1643750100000|2022-02-01 21:15:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|11
1643750400000|2022-02-01 21:20:00|14.33|14.13|14.34|14.14|14.36|14.16|14.33|14.13|36
1643750700000|2022-02-01 21:25:00|14.33|14.13|14.34|14.14|14.34|14.14|14.33|14.13|22
1643751000000|2022-02-01 21:30:00|14.33|14.13|14.36|14.16|14.37|14.17|14.33|14.13|33
1643751300000|2022-02-01 21:35:00|14.35|14.15|14.36|14.16|14.37|14.17|14.35|14.15|22
1643751600000|2022-02-01 21:40:00|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|18
1643751900000|2022-02-01 21:45:00|14.35|14.15|14.33|14.13|14.35|14.15|14.33|14.13|27
1643752200000|2022-02-01 21:50:00|14.34|14.14|14.35|14.15|14.35|14.15|14.33|14.13|20
1643752500000|2022-02-01 21:55:00|14.34|14.14|14.37|14.17|14.37|14.17|14.32|14.12|24
1643752800000|2022-02-01 22:00:00|14.36|14.16|14.43|14.23|14.43|14.23|14.35|14.15|22
1643753100000|2022-02-01 22:05:00|14.42|14.22|14.42|14.22|14.43|14.23|14.4|14.2|11
1643753400000|2022-02-01 22:10:00|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|32
1643753700000|2022-02-01 22:15:00|14.39|14.19|14.37|14.17|14.4|14.2|14.36|14.16|11
1643754000000|2022-02-01 22:20:00|14.36|14.16|14.4|14.2|14.4|14.2|14.36|14.16|31
1643754300000|2022-02-01 22:25:00|14.39|14.19|14.39|14.19|14.39|14.19|14.38|14.18|9
1643754600000|2022-02-01 22:30:00|14.38|14.18|14.38|14.18|14.39|14.19|14.38|14.18|7
1643754900000|2022-02-01 22:35:00|14.37|14.17|14.34|14.14|14.37|14.17|14.33|14.13|22
1643755200000|2022-02-01 22:40:00|14.33|14.13|14.33|14.13|14.34|14.14|14.33|14.13|7
1643755500000|2022-02-01 22:45:00|14.34|14.14|14.34|14.14|14.37|14.17|14.34|14.14|11
1643755800000|2022-02-01 22:50:00|14.33|14.13|14.33|14.13|14.35|14.15|14.33|14.13|11
1643756100000|2022-02-01 22:55:00|14.34|14.14|14.35|14.15|14.35|14.15|14.33|14.13|12
1643756400000|2022-02-01 23:00:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|17
1643756700000|2022-02-01 23:05:00|14.35|14.15|14.37|14.17|14.38|14.18|14.35|14.15|33
1643757000000|2022-02-01 23:10:00|14.36|14.16|14.37|14.17|14.38|14.18|14.36|14.16|78
1643757300000|2022-02-01 23:15:00|14.36|14.16|14.4|14.2|14.4|14.2|14.36|14.16|35
1643757600000|2022-02-01 23:20:00|14.41|14.21|14.42|14.22|14.42|14.22|14.4|14.2|30
1643757900000|2022-02-01 23:25:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|4
1643758200000|2022-02-01 23:30:00|14.41|14.21|14.41|14.21|14.42|14.22|14.4|14.2|27
1643758500000|2022-02-01 23:35:00|14.4|14.2|14.37|14.17|14.41|14.21|14.37|14.17|16
1643758800000|2022-02-01 23:40:00|14.36|14.16|14.37|14.17|14.37|14.17|14.34|14.14|22
1643759100000|2022-02-01 23:45:00|14.36|14.16|14.4|14.2|14.4|14.2|14.36|14.16|47
1643759400000|2022-02-01 23:50:00|14.39|14.19|14.37|14.17|14.4|14.2|14.37|14.17|43
1643759700000|2022-02-01 23:55:00|14.36|14.16|14.34|14.14|14.36|14.16|14.33|14.13|13
1643760000000|2022-02-02 00:00:00|14.35|14.15|14.33|14.13|14.37|14.17|14.33|14.13|29
1643760300000|2022-02-02 00:05:00|14.32|14.12|14.33|14.13|14.33|14.13|14.29|14.09|22
1643760600000|2022-02-02 00:10:00|14.34|14.14|14.34|14.14|14.36|14.16|14.33|14.13|25
1643760900000|2022-02-02 00:15:00|14.35|14.15|14.36|14.16|14.37|14.17|14.35|14.15|8
1643761200000|2022-02-02 00:20:00|14.37|14.17|14.34|14.14|14.37|14.17|14.34|14.14|20
1643761500000|2022-02-02 00:25:00|14.35|14.15|14.37|14.17|14.37|14.17|14.34|14.14|9
1643761800000|2022-02-02 00:30:00|14.36|14.16|14.31|14.11|14.37|14.17|14.31|14.11|36
1643762100000|2022-02-02 00:35:00|14.32|14.12|14.32|14.12|14.34|14.14|14.31|14.11|33
1643762400000|2022-02-02 00:40:00|14.33|14.13|14.35|14.15|14.36|14.16|14.32|14.12|23
1643762700000|2022-02-02 00:45:00|14.36|14.16|14.38|14.18|14.39|14.19|14.35|14.15|19
1643763000000|2022-02-02 00:50:00|14.37|14.17|14.38|14.18|14.39|14.19|14.37|14.17|16
1643763300000|2022-02-02 00:55:00|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|20
1643763600000|2022-02-02 01:00:00|14.37|14.17|14.35|14.15|14.37|14.17|14.35|14.15|7
1643763900000|2022-02-02 01:05:00|14.34|14.14|14.39|14.19|14.39|14.19|14.34|14.14|14
1643764200000|2022-02-02 01:10:00|14.38|14.18|14.39|14.19|14.4|14.2|14.38|14.18|12
1643764500000|2022-02-02 01:15:00|14.38|14.18|14.35|14.15|14.38|14.18|14.35|14.15|18
1643764800000|2022-02-02 01:20:00|14.36|14.16|14.35|14.15|14.37|14.17|14.34|14.14|26
1643765100000|2022-02-02 01:25:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|23
1643765400000|2022-02-02 01:30:00|14.35|14.15|14.32|14.12|14.35|14.15|14.32|14.12|46
1643765700000|2022-02-02 01:35:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|7
1643766000000|2022-02-02 01:40:00|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|14
1643766300000|2022-02-02 01:45:00|14.34|14.14|14.34|14.14|14.34|14.14|14.33|14.13|7
1643766600000|2022-02-02 01:50:00|14.35|14.15|14.33|14.13|14.36|14.16|14.33|14.13|23
1643766900000|2022-02-02 01:55:00|14.34|14.14|14.34|14.14|14.34|14.14|14.33|14.13|5
1643767200000|2022-02-02 02:00:00|14.35|14.15|14.31|14.11|14.35|14.15|14.31|14.11|7
1643767500000|2022-02-02 02:05:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|10
1643767800000|2022-02-02 02:10:00|14.34|14.14|14.35|14.15|14.35|14.15|14.33|14.13|12
1643768100000|2022-02-02 02:15:00|14.36|14.16|14.36|14.16|14.36|14.16|14.36|14.16|1
1643768400000|2022-02-02 02:20:00|14.37|14.17|14.37|14.17|14.37|14.17|14.36|14.16|9
1643768700000|2022-02-02 02:25:00|14.36|14.16|14.36|14.16|14.37|14.17|14.36|14.16|5
1643769000000|2022-02-02 02:30:00|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|14
1643769300000|2022-02-02 02:35:00|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|22
1643769600000|2022-02-02 02:40:00|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|12
1643769900000|2022-02-02 02:45:00|14.35|14.15|14.35|14.15|14.37|14.17|14.35|14.15|21
1643770200000|2022-02-02 02:50:00|14.34|14.14|14.36|14.16|14.36|14.16|14.34|14.14|9
1643770500000|2022-02-02 02:55:00|14.35|14.15|14.37|14.17|14.37|14.17|14.35|14.15|21
1643770800000|2022-02-02 03:00:00|14.36|14.16|14.39|14.19|14.41|14.21|14.36|14.16|14
1643771100000|2022-02-02 03:05:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|5
1643771400000|2022-02-02 03:10:00|14.39|14.19|14.42|14.22|14.42|14.22|14.39|14.19|4
1643771700000|2022-02-02 03:15:00|14.41|14.21|14.39|14.19|14.42|14.22|14.39|14.19|7
1643772000000|2022-02-02 03:20:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|2
1643772300000|2022-02-02 03:25:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|8
1643772600000|2022-02-02 03:30:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|11
1643772900000|2022-02-02 03:35:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|14
1643773200000|2022-02-02 03:40:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|6
1643773500000|2022-02-02 03:45:00|14.39|14.19|14.39|14.19|14.4|14.2|14.39|14.19|9
1643773800000|2022-02-02 03:50:00|14.4|14.2|14.39|14.19|14.41|14.21|14.39|14.19|8
1643774100000|2022-02-02 03:55:00|14.38|14.18|14.39|14.19|14.4|14.2|14.37|14.17|18
1643774400000|2022-02-02 04:00:00|14.38|14.18|14.36|14.16|14.39|14.19|14.36|14.16|19
1643774700000|2022-02-02 04:05:00|14.37|14.17|14.35|14.15|14.37|14.17|14.35|14.15|15
1643775000000|2022-02-02 04:10:00|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|13
1643775300000|2022-02-02 04:15:00|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|16
1643775600000|2022-02-02 04:20:00|14.37|14.17|14.37|14.17|14.37|14.17|14.36|14.16|17
1643775900000|2022-02-02 04:25:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|10
1643776200000|2022-02-02 04:30:00|14.36|14.16|14.37|14.17|14.38|14.18|14.35|14.15|12
1643776500000|2022-02-02 04:35:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|4
1643776800000|2022-02-02 04:40:00|14.38|14.18|14.37|14.17|14.38|14.18|14.37|14.17|6
1643777100000|2022-02-02 04:45:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|8
1643777400000|2022-02-02 04:50:00|14.38|14.18|14.38|14.18|14.38|14.18|14.37|14.17|13
1643777700000|2022-02-02 04:55:00|14.39|14.19|14.36|14.16|14.39|14.19|14.36|14.16|12
1643778000000|2022-02-02 05:00:00|14.37|14.17|14.39|14.19|14.39|14.19|14.37|14.17|3
1643778300000|2022-02-02 05:05:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|3
1643778600000|2022-02-02 05:10:00|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|2
1643778900000|2022-02-02 05:15:00|14.39|14.19|14.37|14.17|14.39|14.19|14.37|14.17|11
1643779200000|2022-02-02 05:20:00|14.36|14.16|14.37|14.17|14.37|14.17|14.36|14.16|20
1643779500000|2022-02-02 05:25:00|14.36|14.16|14.36|14.16|14.37|14.17|14.36|14.16|7
1643779800000|2022-02-02 05:30:00|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|30
1643780100000|2022-02-02 05:35:00|14.35|14.15|14.37|14.17|14.37|14.17|14.35|14.15|7
1643780400000|2022-02-02 05:40:00|14.38|14.18|14.36|14.16|14.38|14.18|14.36|14.16|5
1643780700000|2022-02-02 05:45:00|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|2
1643781000000|2022-02-02 05:50:00|14.37|14.17|14.38|14.18|14.38|14.18|14.36|14.16|8
1643781300000|2022-02-02 05:55:00|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|2
1643781600000|2022-02-02 06:00:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|4
1643781900000|2022-02-02 06:05:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|10
1643782200000|2022-02-02 06:10:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|14
1643782500000|2022-02-02 06:15:00|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|3
1643782800000|2022-02-02 06:20:00|14.42|14.22|14.41|14.21|14.42|14.22|14.41|14.21|2
1643783100000|2022-02-02 06:25:00|14.4|14.2|14.39|14.19|14.41|14.21|14.39|14.19|4
1643783400000|2022-02-02 06:30:00|14.4|14.2|14.39|14.19|14.4|14.2|14.39|14.19|12
1643783700000|2022-02-02 06:35:00|14.38|14.18|14.34|14.14|14.38|14.18|14.34|14.14|19
1643784000000|2022-02-02 06:40:00|14.33|14.13|14.32|14.12|14.35|14.15|14.31|14.11|22
1643784300000|2022-02-02 06:45:00|14.31|14.11|14.32|14.12|14.33|14.13|14.31|14.11|14
1643784600000|2022-02-02 06:50:00|14.33|14.13|14.32|14.12|14.33|14.13|14.31|14.11|14
1643784900000|2022-02-02 06:55:00|14.31|14.11|14.33|14.13|14.34|14.14|14.31|14.11|7
1643785200000|2022-02-02 07:00:00|14.34|14.14|14.32|14.12|14.34|14.14|14.32|14.12|11
1643785500000|2022-02-02 07:05:00|14.33|14.13|14.33|14.13|14.34|14.14|14.33|14.13|7
1643785800000|2022-02-02 07:10:00|14.34|14.14|14.35|14.15|14.35|14.15|14.33|14.13|10
1643786100000|2022-02-02 07:15:00|14.34|14.14|14.34|14.14|14.34|14.14|14.33|14.13|13
1643786400000|2022-02-02 07:20:00|14.35|14.15|14.36|14.16|14.36|14.16|14.34|14.14|10
1643786700000|2022-02-02 07:25:00|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|2
1643787000000|2022-02-02 07:30:00|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|18
1643787300000|2022-02-02 07:35:00|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|2
1643787600000|2022-02-02 07:40:00|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|17
1643787900000|2022-02-02 07:45:00|14.34|14.14|14.31|14.11|14.35|14.15|14.31|14.11|24
1643788200000|2022-02-02 07:50:00|14.32|14.12|14.32|14.12|14.33|14.13|14.31|14.11|13
1643788500000|2022-02-02 07:55:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|21
1643788800000|2022-02-02 08:00:00|14.32|14.12|14.34|14.14|14.34|14.14|14.31|14.11|31
1643789100000|2022-02-02 08:05:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|13
1643789400000|2022-02-02 08:10:00|14.34|14.14|14.34|14.14|14.34|14.14|14.33|14.13|7
1643789700000|2022-02-02 08:15:00|14.33|14.13|14.35|14.15|14.35|14.15|14.33|14.13|5
1643790000000|2022-02-02 08:20:00|14.36|14.16|14.35|14.15|14.36|14.16|14.34|14.14|18
1643790300000|2022-02-02 08:25:00|14.34|14.14|14.35|14.15|14.37|14.17|14.34|14.14|12
1643790600000|2022-02-02 08:30:00|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|6
1643790900000|2022-02-02 08:35:00|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|34
1643791200000|2022-02-02 08:40:00|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|4
1643791500000|2022-02-02 08:45:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|8
1643791800000|2022-02-02 08:50:00|14.34|14.14|14.38|14.18|14.38|14.18|14.33|14.13|31
1643792100000|2022-02-02 08:55:00|14.37|14.17|14.37|14.17|14.38|14.18|14.37|14.17|35
1643792400000|2022-02-02 09:00:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|42
1643792700000|2022-02-02 09:05:00|14.38|14.18|14.36|14.16|14.38|14.18|14.35|14.15|9
1643793000000|2022-02-02 09:10:00|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|14
1643793300000|2022-02-02 09:15:00|14.37|14.17|14.35|14.15|14.37|14.17|14.34|14.14|17
1643793600000|2022-02-02 09:20:00|14.36|14.16|14.38|14.18|14.38|14.18|14.35|14.15|7
1643793900000|2022-02-02 09:25:00|14.37|14.17|14.37|14.17|14.38|14.18|14.37|14.17|5
1643794200000|2022-02-02 09:30:00|14.36|14.16|14.37|14.17|14.38|14.18|14.36|14.16|20
1643794500000|2022-02-02 09:35:00|14.38|14.18|14.39|14.19|14.4|14.2|14.38|14.18|16
1643794800000|2022-02-02 09:40:00|14.4|14.2|14.4|14.2|14.4|14.2|14.38|14.18|7
1643795100000|2022-02-02 09:45:00|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|2
1643795400000|2022-02-02 09:50:00|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|28
1643795700000|2022-02-02 09:55:00|14.41|14.21|14.48|14.28|14.48|14.28|14.41|14.21|18
1643796000000|2022-02-02 10:00:00|14.47|14.27|14.63|14.43|14.73|14.53|14.45|14.25|119
1643796300000|2022-02-02 10:05:00|14.62|14.42|14.58|14.38|14.7|14.5|14.58|14.38|42
1643796600000|2022-02-02 10:10:00|14.59|14.39|14.58|14.38|14.59|14.39|14.56|14.36|46
1643796900000|2022-02-02 10:15:00|14.59|14.39|14.55|14.35|14.59|14.39|14.55|14.35|31
1643797200000|2022-02-02 10:20:00|14.56|14.36|14.56|14.36|14.57|14.37|14.54|14.34|17
1643797500000|2022-02-02 10:25:00|14.57|14.37|14.56|14.36|14.6|14.4|14.56|14.36|31
1643797800000|2022-02-02 10:30:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|25
1643798100000|2022-02-02 10:35:00|14.56|14.36|14.58|14.38|14.58|14.38|14.56|14.36|25
1643798400000|2022-02-02 10:40:00|14.57|14.37|14.53|14.33|14.57|14.37|14.51|14.31|23
1643798700000|2022-02-02 10:45:00|14.54|14.34|14.55|14.35|14.55|14.35|14.53|14.33|16
1643799000000|2022-02-02 10:50:00|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|8
1643799300000|2022-02-02 10:55:00|14.54|14.34|14.54|14.34|14.54|14.34|14.54|14.34|1
1643799600000|2022-02-02 11:00:00|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|10
1643799900000|2022-02-02 11:05:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|7
1643800200000|2022-02-02 11:10:00|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|4
1643800500000|2022-02-02 11:15:00|14.52|14.32|14.51|14.31|14.53|14.33|14.51|14.31|16
1643800800000|2022-02-02 11:20:00|14.52|14.32|14.53|14.33|14.54|14.34|14.52|14.32|10
1643801400000|2022-02-02 11:30:00|14.54|14.34|14.53|14.33|14.55|14.35|14.53|14.33|6
1643801700000|2022-02-02 11:35:00|14.54|14.34|14.53|14.33|14.54|14.34|14.52|14.32|8
1643802000000|2022-02-02 11:40:00|14.54|14.34|14.53|14.33|14.54|14.34|14.52|14.32|14
1643802300000|2022-02-02 11:45:00|14.54|14.34|14.53|14.33|14.54|14.34|14.53|14.33|10
1643802600000|2022-02-02 11:50:00|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|14
1643802900000|2022-02-02 11:55:00|14.54|14.34|14.53|14.33|14.55|14.35|14.53|14.33|8
1643803200000|2022-02-02 12:00:00|14.54|14.34|14.57|14.37|14.57|14.37|14.53|14.33|28
1643803500000|2022-02-02 12:05:00|14.58|14.38|14.59|14.39|14.6|14.4|14.58|14.38|12
1643803800000|2022-02-02 12:10:00|14.6|14.4|14.6|14.4|14.61|14.41|14.59|14.39|29
1643804100000|2022-02-02 12:15:00|14.61|14.41|14.57|14.37|14.61|14.41|14.57|14.37|11
1643804400000|2022-02-02 12:20:00|14.56|14.36|14.58|14.38|14.58|14.38|14.56|14.36|45
1643804700000|2022-02-02 12:25:00|14.57|14.37|14.58|14.38|14.58|14.38|14.57|14.37|42
1643805000000|2022-02-02 12:30:00|14.57|14.37|14.55|14.35|14.58|14.38|14.55|14.35|17
1643805300000|2022-02-02 12:35:00|14.54|14.34|14.56|14.36|14.56|14.36|14.54|14.34|11
1643805600000|2022-02-02 12:40:00|14.57|14.37|14.57|14.37|14.57|14.37|14.56|14.36|5
1643805900000|2022-02-02 12:45:00|14.58|14.38|14.61|14.41|14.61|14.41|14.58|14.38|28
1643806200000|2022-02-02 12:50:00|14.6|14.4|14.6|14.4|14.61|14.41|14.59|14.39|13
1643806500000|2022-02-02 12:55:00|14.59|14.39|14.61|14.41|14.61|14.41|14.59|14.39|19
1643806800000|2022-02-02 13:00:00|14.62|14.42|14.6|14.4|14.62|14.42|14.6|14.4|9
1643807100000|2022-02-02 13:05:00|14.59|14.39|14.59|14.39|14.6|14.4|14.59|14.39|11
1643807400000|2022-02-02 13:10:00|14.58|14.38|14.56|14.36|14.58|14.38|14.55|14.35|5
1643807700000|2022-02-02 13:15:00|14.55|14.35|14.54|14.34|14.57|14.37|14.53|14.33|46
1643808000000|2022-02-02 13:20:00|14.55|14.35|14.52|14.32|14.55|14.35|14.52|14.32|26
1643808300000|2022-02-02 13:25:00|14.53|14.33|14.53|14.33|14.53|14.33|14.51|14.31|23
1643808600000|2022-02-02 13:30:00|14.54|14.34|14.52|14.32|14.54|14.34|14.51|14.31|30
1643808900000|2022-02-02 13:35:00|14.53|14.33|14.53|14.33|14.54|14.34|14.52|14.32|7
1643809200000|2022-02-02 13:40:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|13
1643809500000|2022-02-02 13:45:00|14.51|14.31|14.49|14.29|14.52|14.32|14.49|14.29|41
1643809800000|2022-02-02 13:50:00|14.48|14.28|14.46|14.26|14.49|14.29|14.45|14.25|19
1643810100000|2022-02-02 13:55:00|14.47|14.27|14.46|14.26|14.47|14.27|14.45|14.25|24
1643810400000|2022-02-02 14:00:00|14.45|14.25|14.48|14.28|14.48|14.28|14.45|14.25|28
1643810700000|2022-02-02 14:05:00|14.49|14.29|14.48|14.28|14.5|14.3|14.47|14.27|12
1643811000000|2022-02-02 14:10:00|14.49|14.29|14.5|14.3|14.51|14.31|14.49|14.29|8
1643811300000|2022-02-02 14:15:00|14.51|14.31|14.47|14.27|14.52|14.32|14.47|14.27|45
1643811600000|2022-02-02 14:20:00|14.48|14.28|14.46|14.26|14.48|14.28|14.45|14.25|37
1643811900000|2022-02-02 14:25:00|14.47|14.27|14.48|14.28|14.49|14.29|14.46|14.26|26
1643812200000|2022-02-02 14:30:00|14.47|14.27|14.33|14.13|14.49|14.29|14.29|14.09|85
1643812500000|2022-02-02 14:35:00|14.32|14.12|14.29|14.09|14.34|14.14|14.27|14.07|68
1643812800000|2022-02-02 14:40:00|14.28|14.08|14.23|14.03|14.3|14.1|14.22|14.02|70
1643813100000|2022-02-02 14:45:00|14.24|14.04|14.14|13.94|14.25|14.05|14.13|13.93|70
1643813400000|2022-02-02 14:50:00|14.15|13.95|14.21|14.01|14.21|14.01|14.15|13.95|57
1643813700000|2022-02-02 14:55:00|14.2|14|14.15|13.95|14.22|14.02|14.09|13.89|97
1643814000000|2022-02-02 15:00:00|14.14|13.94|14.1|13.9|14.21|14.01|14.1|13.9|73
1643814300000|2022-02-02 15:05:00|14.11|13.91|14.17|13.97|14.18|13.98|14.11|13.91|47
1643814600000|2022-02-02 15:10:00|14.16|13.96|14.11|13.91|14.18|13.98|14.1|13.9|70
1643814900000|2022-02-02 15:15:00|14.1|13.9|14.15|13.95|14.16|13.96|14.1|13.9|54
1643815200000|2022-02-02 15:20:00|14.14|13.94|14.15|13.95|14.16|13.96|14.13|13.93|76
1643815500000|2022-02-02 15:25:00|14.16|13.96|14.16|13.96|14.18|13.98|14.12|13.92|58
1643815800000|2022-02-02 15:30:00|14.17|13.97|14.12|13.92|14.18|13.98|14.12|13.92|44
1643816100000|2022-02-02 15:35:00|14.11|13.91|14.13|13.93|14.13|13.93|14.07|13.87|41
1643816400000|2022-02-02 15:40:00|14.12|13.92|14.15|13.95|14.16|13.96|14.11|13.91|48
1643816700000|2022-02-02 15:45:00|14.16|13.96|14.14|13.94|14.16|13.96|14.12|13.92|21
1643817000000|2022-02-02 15:50:00|14.15|13.95|14.09|13.89|14.15|13.95|14.08|13.88|31
1643817300000|2022-02-02 15:55:00|14.08|13.88|14.09|13.89|14.1|13.9|14.07|13.87|16
1643817600000|2022-02-02 16:00:00|14.08|13.88|14|13.8|14.09|13.89|13.95|13.75|96
1643817900000|2022-02-02 16:05:00|13.99|13.79|13.97|13.77|14.01|13.81|13.95|13.75|47
1643818200000|2022-02-02 16:10:00|13.96|13.76|13.99|13.79|14.01|13.81|13.95|13.75|44
1643818500000|2022-02-02 16:15:00|13.98|13.78|13.98|13.78|14|13.8|13.94|13.74|42
1643818800000|2022-02-02 16:20:00|13.99|13.79|14.04|13.84|14.05|13.85|13.99|13.79|38
1643819100000|2022-02-02 16:25:00|14.03|13.83|14.04|13.84|14.07|13.87|14.02|13.82|32
1643819400000|2022-02-02 16:30:00|14.05|13.85|14.03|13.83|14.05|13.85|14.02|13.82|35
1643819700000|2022-02-02 16:35:00|14.04|13.84|14.02|13.82|14.04|13.84|14.01|13.81|23
1643820000000|2022-02-02 16:40:00|14.03|13.83|14.03|13.83|14.04|13.84|14.02|13.82|23
1643820300000|2022-02-02 16:45:00|14.02|13.82|14.07|13.87|14.08|13.88|14.02|13.82|14
1643820600000|2022-02-02 16:50:00|14.08|13.88|14.12|13.92|14.12|13.92|14.08|13.88|13
1643820900000|2022-02-02 16:55:00|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|26
1643821200000|2022-02-02 17:00:00|14.11|13.91|14.13|13.93|14.13|13.93|14.09|13.89|31
1643821500000|2022-02-02 17:05:00|14.12|13.92|14.18|13.98|14.18|13.98|14.12|13.92|25
1643821800000|2022-02-02 17:10:00|14.17|13.97|14.13|13.93|14.18|13.98|14.12|13.92|51
1643822100000|2022-02-02 17:15:00|14.12|13.92|14.11|13.91|14.13|13.93|14.09|13.89|46
1643822400000|2022-02-02 17:20:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|29
1643822700000|2022-02-02 17:25:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|50
1643823000000|2022-02-02 17:30:00|14.09|13.89|14.07|13.87|14.09|13.89|14.07|13.87|83
1643823300000|2022-02-02 17:35:00|14.08|13.88|14.09|13.89|14.1|13.9|14.07|13.87|28
1643823600000|2022-02-02 17:40:00|14.1|13.9|14.07|13.87|14.1|13.9|14.06|13.86|30
1643823900000|2022-02-02 17:45:00|14.08|13.88|14.1|13.9|14.12|13.92|14.08|13.88|29
1643824200000|2022-02-02 17:50:00|14.11|13.91|14.09|13.89|14.11|13.91|14.07|13.87|55
1643824500000|2022-02-02 17:55:00|14.08|13.88|14.11|13.91|14.11|13.91|14.07|13.87|58
1643824800000|2022-02-02 18:00:00|14.1|13.9|14.12|13.92|14.13|13.93|14.09|13.89|45
1643825100000|2022-02-02 18:05:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|55
1643825400000|2022-02-02 18:10:00|14.12|13.92|14.12|13.92|14.12|13.92|14.09|13.89|53
1643825700000|2022-02-02 18:15:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|46
1643826000000|2022-02-02 18:20:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|30
1643826300000|2022-02-02 18:25:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|54
1643826600000|2022-02-02 18:30:00|14.11|13.91|14.12|13.92|14.13|13.93|14.1|13.9|22
1643826900000|2022-02-02 18:35:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|35
1643827200000|2022-02-02 18:40:00|14.12|13.92|14.14|13.94|14.14|13.94|14.12|13.92|15
1643827500000|2022-02-02 18:45:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|28
1643827800000|2022-02-02 18:50:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|49
1643828100000|2022-02-02 18:55:00|14.14|13.94|14.16|13.96|14.16|13.96|14.13|13.93|15
1643828400000|2022-02-02 19:00:00|14.15|13.95|14.17|13.97|14.17|13.97|14.15|13.95|51
1643828700000|2022-02-02 19:05:00|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|56
1643829000000|2022-02-02 19:10:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|30
1643829300000|2022-02-02 19:15:00|14.12|13.92|14.14|13.94|14.14|13.94|14.11|13.91|25
1643829600000|2022-02-02 19:20:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|14
1643829900000|2022-02-02 19:25:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|46
1643830200000|2022-02-02 19:30:00|14.15|13.95|14.17|13.97|14.17|13.97|14.14|13.94|9
1643830500000|2022-02-02 19:35:00|14.18|13.98|14.18|13.98|14.18|13.98|14.16|13.96|11
1643830800000|2022-02-02 19:40:00|14.19|13.99|14.18|13.98|14.19|13.99|14.17|13.97|14
1643831100000|2022-02-02 19:45:00|14.17|13.97|14.18|13.98|14.18|13.98|14.17|13.97|2
1643831400000|2022-02-02 19:50:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|8
1643831700000|2022-02-02 19:55:00|14.17|13.97|14.15|13.95|14.18|13.98|14.15|13.95|27
1643832000000|2022-02-02 20:00:00|14.16|13.96|14.15|13.95|14.16|13.96|14.11|13.91|44
1643832300000|2022-02-02 20:05:00|14.14|13.94|14.15|13.95|14.15|13.95|14.14|13.94|34
1643832600000|2022-02-02 20:10:00|14.16|13.96|14.16|13.96|14.17|13.97|14.14|13.94|21
1643832900000|2022-02-02 20:15:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|7
1643833200000|2022-02-02 20:20:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|10
1643833500000|2022-02-02 20:25:00|14.14|13.94|14.12|13.92|14.15|13.95|14.11|13.91|37
1643833800000|2022-02-02 20:30:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|30
1643834100000|2022-02-02 20:35:00|14.11|13.91|14.09|13.89|14.12|13.92|14.09|13.89|25
1643834400000|2022-02-02 20:40:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|16
1643834700000|2022-02-02 20:45:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|7
1643835000000|2022-02-02 20:50:00|14.09|13.89|14.13|13.93|14.13|13.93|14.08|13.88|19
1643835300000|2022-02-02 20:55:00|14.14|13.94|14.12|13.92|14.16|13.96|14.12|13.92|37
1643835600000|2022-02-02 21:00:00|14.13|13.93|14.08|13.88|14.14|13.94|14.07|13.87|30
1643835900000|2022-02-02 21:05:00|14.07|13.87|14.03|13.83|14.07|13.87|14.02|13.82|57
1643836200000|2022-02-02 21:10:00|14.02|13.82|14.02|13.82|14.03|13.83|14|13.8|19
1643836500000|2022-02-02 21:15:00|14.03|13.83|13.99|13.79|14.06|13.86|13.98|13.78|39
1643836800000|2022-02-02 21:20:00|14|13.8|13.95|13.75|14|13.8|13.94|13.74|46
1643837100000|2022-02-02 21:25:00|13.96|13.76|13.98|13.78|14|13.8|13.96|13.76|19
1643837400000|2022-02-02 21:30:00|13.99|13.79|13.94|13.74|14.01|13.81|13.93|13.73|36
1643837700000|2022-02-02 21:35:00|13.93|13.73|13.73|13.53|13.93|13.73|13.69|13.49|99
1643838000000|2022-02-02 21:40:00|13.74|13.54|13.77|13.57|13.82|13.62|13.74|13.54|54
1643838300000|2022-02-02 21:45:00|13.76|13.56|13.76|13.56|13.82|13.62|13.75|13.55|45
1643838600000|2022-02-02 21:50:00|13.77|13.57|13.78|13.58|13.81|13.61|13.76|13.56|38
1643838900000|2022-02-02 21:55:00|13.79|13.59|13.85|13.65|13.86|13.66|13.79|13.59|35
1643839200000|2022-02-02 22:00:00|13.84|13.64|13.85|13.65|13.92|13.72|13.83|13.63|48
1643839500000|2022-02-02 22:05:00|13.84|13.64|13.85|13.65|13.88|13.68|13.83|13.63|32
1643839800000|2022-02-02 22:10:00|13.84|13.64|13.83|13.63|13.85|13.65|13.83|13.63|48
1643840100000|2022-02-02 22:15:00|13.84|13.64|13.83|13.63|13.87|13.67|13.82|13.62|38
1643840400000|2022-02-02 22:20:00|13.84|13.64|13.9|13.7|13.92|13.72|13.83|13.63|31
1643840700000|2022-02-02 22:25:00|13.89|13.69|13.91|13.71|13.92|13.72|13.88|13.68|17
1643841000000|2022-02-02 22:30:00|13.92|13.72|13.92|13.72|13.92|13.72|13.91|13.71|3
1643841300000|2022-02-02 22:35:00|13.93|13.73|13.93|13.73|13.94|13.74|13.93|13.73|3
1643841600000|2022-02-02 22:40:00|13.92|13.72|13.95|13.75|13.95|13.75|13.92|13.72|4
1643841900000|2022-02-02 22:45:00|13.94|13.74|13.93|13.73|13.94|13.74|13.93|13.73|2
1643842200000|2022-02-02 22:50:00|13.92|13.72|13.89|13.69|13.93|13.73|13.89|13.69|18
1643842500000|2022-02-02 22:55:00|13.88|13.68|13.89|13.69|13.9|13.7|13.88|13.68|32
1643842800000|2022-02-02 23:00:00|13.9|13.7|13.9|13.7|13.92|13.72|13.86|13.66|39
1643843100000|2022-02-02 23:05:00|13.91|13.71|13.9|13.7|13.91|13.71|13.88|13.68|20
1643843400000|2022-02-02 23:10:00|13.89|13.69|13.92|13.72|13.93|13.73|13.89|13.69|28
1643843700000|2022-02-02 23:15:00|13.91|13.71|13.88|13.68|13.93|13.73|13.88|13.68|36
1643844000000|2022-02-02 23:20:00|13.87|13.67|13.87|13.67|13.88|13.68|13.84|13.64|63
1643844300000|2022-02-02 23:25:00|13.86|13.66|13.86|13.66|13.87|13.67|13.84|13.64|23
1643844600000|2022-02-02 23:30:00|13.85|13.65|13.85|13.65|13.9|13.7|13.84|13.64|39
1643844900000|2022-02-02 23:35:00|13.84|13.64|13.81|13.61|13.85|13.65|13.81|13.61|32
1643845200000|2022-02-02 23:40:00|13.8|13.6|13.79|13.59|13.83|13.63|13.77|13.57|60
1643845500000|2022-02-02 23:45:00|13.78|13.58|13.79|13.59|13.8|13.6|13.77|13.57|40
1643845800000|2022-02-02 23:50:00|13.8|13.6|13.78|13.58|13.81|13.61|13.78|13.58|27
1643846100000|2022-02-02 23:55:00|13.79|13.59|13.81|13.61|13.83|13.63|13.79|13.59|27
1643846400000|2022-02-03 00:00:00|13.8|13.6|13.8|13.6|13.85|13.65|13.8|13.6|33
1643846700000|2022-02-03 00:05:00|13.81|13.61|13.83|13.63|13.83|13.63|13.78|13.58|49
1643847000000|2022-02-03 00:10:00|13.84|13.64|13.87|13.67|13.87|13.67|13.84|13.64|30
1643847300000|2022-02-03 00:15:00|13.86|13.66|13.84|13.64|13.88|13.68|13.83|13.63|33
1643847600000|2022-02-03 00:20:00|13.83|13.63|13.87|13.67|13.87|13.67|13.8|13.6|41
1643847900000|2022-02-03 00:25:00|13.88|13.68|13.89|13.69|13.89|13.69|13.87|13.67|40
1643848200000|2022-02-03 00:30:00|13.88|13.68|13.86|13.66|13.91|13.71|13.86|13.66|17
1643848500000|2022-02-03 00:35:00|13.87|13.67|13.89|13.69|13.92|13.72|13.86|13.66|51
1643848800000|2022-02-03 00:40:00|13.9|13.7|13.89|13.69|13.9|13.7|13.88|13.68|28
1643849100000|2022-02-03 00:45:00|13.88|13.68|13.89|13.69|13.89|13.69|13.87|13.67|18
1643849400000|2022-02-03 00:50:00|13.88|13.68|13.91|13.71|13.92|13.72|13.88|13.68|14
1643849700000|2022-02-03 00:55:00|13.92|13.72|13.88|13.68|13.92|13.72|13.88|13.68|23
1643850000000|2022-02-03 01:00:00|13.89|13.69|13.92|13.72|13.92|13.72|13.87|13.67|26
1643850300000|2022-02-03 01:05:00|13.91|13.71|13.88|13.68|13.91|13.71|13.88|13.68|34
1643850600000|2022-02-03 01:10:00|13.89|13.69|13.93|13.73|13.93|13.73|13.88|13.68|35
1643850900000|2022-02-03 01:15:00|13.94|13.74|13.88|13.68|13.94|13.74|13.88|13.68|39
1643851200000|2022-02-03 01:20:00|13.87|13.67|13.91|13.71|13.92|13.72|13.87|13.67|33
1643851500000|2022-02-03 01:25:00|13.92|13.72|13.9|13.7|13.92|13.72|13.89|13.69|53
1643851800000|2022-02-03 01:30:00|13.91|13.71|13.94|13.74|13.94|13.74|13.9|13.7|14
1643852100000|2022-02-03 01:35:00|13.93|13.73|13.91|13.71|13.94|13.74|13.91|13.71|25
1643852400000|2022-02-03 01:40:00|13.9|13.7|13.93|13.73|13.94|13.74|13.89|13.69|36
1643852700000|2022-02-03 01:45:00|13.92|13.72|13.86|13.66|13.93|13.73|13.85|13.65|55
1643853000000|2022-02-03 01:50:00|13.85|13.65|13.83|13.63|13.86|13.66|13.82|13.62|35
1643853300000|2022-02-03 01:55:00|13.82|13.62|13.84|13.64|13.86|13.66|13.79|13.59|59
1643853600000|2022-02-03 02:00:00|13.83|13.63|13.83|13.63|13.86|13.66|13.82|13.62|37
1643853900000|2022-02-03 02:05:00|13.82|13.62|13.82|13.62|13.84|13.64|13.8|13.6|57
1643854200000|2022-02-03 02:10:00|13.81|13.61|13.86|13.66|13.87|13.67|13.8|13.6|38
1643854500000|2022-02-03 02:15:00|13.87|13.67|13.88|13.68|13.89|13.69|13.86|13.66|34
1643854800000|2022-02-03 02:20:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|32
1643855100000|2022-02-03 02:25:00|13.85|13.65|13.87|13.67|13.89|13.69|13.85|13.65|17
1643855400000|2022-02-03 02:30:00|13.88|13.68|13.88|13.68|13.89|13.69|13.87|13.67|27
1643855700000|2022-02-03 02:35:00|13.87|13.67|13.89|13.69|13.89|13.69|13.87|13.67|33
1643856000000|2022-02-03 02:40:00|13.88|13.68|13.89|13.69|13.9|13.7|13.88|13.68|24
1643856300000|2022-02-03 02:45:00|13.9|13.7|13.93|13.73|13.93|13.73|13.9|13.7|8
1643856600000|2022-02-03 02:50:00|13.92|13.72|13.93|13.73|13.94|13.74|13.92|13.72|18
1643856900000|2022-02-03 02:55:00|13.92|13.72|13.95|13.75|13.95|13.75|13.92|13.72|10
1643857200000|2022-02-03 03:00:00|13.94|13.74|13.93|13.73|13.95|13.75|13.93|13.73|52
1643857500000|2022-02-03 03:05:00|13.92|13.72|13.92|13.72|13.93|13.73|13.91|13.71|19
1643857800000|2022-02-03 03:10:00|13.91|13.71|13.93|13.73|13.93|13.73|13.9|13.7|11
1643858100000|2022-02-03 03:15:00|13.94|13.74|13.93|13.73|13.94|13.74|13.91|13.71|14
1643858400000|2022-02-03 03:20:00|13.92|13.72|13.91|13.71|13.92|13.72|13.91|13.71|20
1643858700000|2022-02-03 03:25:00|13.9|13.7|13.89|13.69|13.91|13.71|13.89|13.69|14
1643859000000|2022-02-03 03:30:00|13.9|13.7|13.89|13.69|13.9|13.7|13.88|13.68|30
1643859300000|2022-02-03 03:35:00|13.9|13.7|13.92|13.72|13.92|13.72|13.89|13.69|13
1643859600000|2022-02-03 03:40:00|13.93|13.73|13.89|13.69|13.95|13.75|13.89|13.69|21
1643859900000|2022-02-03 03:45:00|13.88|13.68|13.91|13.71|13.91|13.71|13.87|13.67|16
1643860200000|2022-02-03 03:50:00|13.92|13.72|13.88|13.68|13.92|13.72|13.87|13.67|23
1643860500000|2022-02-03 03:55:00|13.87|13.67|13.87|13.67|13.89|13.69|13.86|13.66|27
1643860800000|2022-02-03 04:00:00|13.86|13.66|13.89|13.69|13.89|13.69|13.85|13.65|26
1643861100000|2022-02-03 04:05:00|13.9|13.7|13.91|13.71|13.91|13.71|13.89|13.69|6
1643861400000|2022-02-03 04:10:00|13.9|13.7|13.91|13.71|13.91|13.71|13.89|13.69|18
1643861700000|2022-02-03 04:15:00|13.9|13.7|13.91|13.71|13.92|13.72|13.9|13.7|4
1643862000000|2022-02-03 04:20:00|13.9|13.7|13.89|13.69|13.91|13.71|13.88|13.68|22
1643862300000|2022-02-03 04:25:00|13.88|13.68|13.91|13.71|13.91|13.71|13.88|13.68|26
1643862600000|2022-02-03 04:30:00|13.9|13.7|13.9|13.7|13.91|13.71|13.88|13.68|39
1643862900000|2022-02-03 04:35:00|13.91|13.71|13.92|13.72|13.92|13.72|13.9|13.7|6
1643863200000|2022-02-03 04:40:00|13.93|13.73|13.92|13.72|13.93|13.73|13.92|13.72|22
1643863500000|2022-02-03 04:45:00|13.93|13.73|13.93|13.73|13.93|13.73|13.92|13.72|5
1643864100000|2022-02-03 04:55:00|13.92|13.72|13.91|13.71|13.93|13.73|13.91|13.71|22
1643864400000|2022-02-03 05:00:00|13.92|13.72|13.92|13.72|13.92|13.72|13.91|13.71|11
1643864700000|2022-02-03 05:05:00|13.91|13.71|13.9|13.7|13.92|13.72|13.89|13.69|54
1643865000000|2022-02-03 05:10:00|13.91|13.71|13.91|13.71|13.92|13.72|13.91|13.71|7
1643865300000|2022-02-03 05:15:00|13.92|13.72|13.95|13.75|13.96|13.76|13.92|13.72|16
1643865600000|2022-02-03 05:20:00|13.96|13.76|13.97|13.77|13.97|13.77|13.94|13.74|34
1643865900000|2022-02-03 05:25:00|13.96|13.76|13.98|13.78|13.98|13.78|13.96|13.76|9
1643866200000|2022-02-03 05:30:00|13.97|13.77|13.98|13.78|13.99|13.79|13.95|13.75|10
1643866500000|2022-02-03 05:35:00|13.97|13.77|13.97|13.77|13.98|13.78|13.97|13.77|7
1643866800000|2022-02-03 05:40:00|13.98|13.78|13.95|13.75|13.98|13.78|13.95|13.75|20
1643867100000|2022-02-03 05:45:00|13.96|13.76|13.95|13.75|13.96|13.76|13.95|13.75|54
1643867400000|2022-02-03 05:50:00|13.94|13.74|13.98|13.78|13.98|13.78|13.94|13.74|29
1643867700000|2022-02-03 05:55:00|13.97|13.77|13.97|13.77|13.98|13.78|13.97|13.77|7
1643868000000|2022-02-03 06:00:00|13.98|13.78|13.96|13.76|13.98|13.78|13.95|13.75|37
1643868300000|2022-02-03 06:05:00|13.95|13.75|13.95|13.75|13.96|13.76|13.95|13.75|109
1643868600000|2022-02-03 06:10:00|13.96|13.76|13.95|13.75|13.96|13.76|13.94|13.74|66
1643868900000|2022-02-03 06:15:00|13.94|13.74|13.92|13.72|13.95|13.75|13.91|13.71|37
1643869200000|2022-02-03 06:20:00|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|75
1643869500000|2022-02-03 06:25:00|13.9|13.7|13.88|13.68|13.91|13.71|13.88|13.68|27
1643869800000|2022-02-03 06:30:00|13.87|13.67|13.9|13.7|13.91|13.71|13.87|13.67|22
1643870100000|2022-02-03 06:35:00|13.91|13.71|13.89|13.69|13.91|13.71|13.89|13.69|21
1643870400000|2022-02-03 06:40:00|13.9|13.7|13.92|13.72|13.92|13.72|13.89|13.69|21
1643870700000|2022-02-03 06:45:00|13.93|13.73|13.92|13.72|13.93|13.73|13.91|13.71|36
1643871000000|2022-02-03 06:50:00|13.91|13.71|13.91|13.71|13.92|13.72|13.9|13.7|9
1643871300000|2022-02-03 06:55:00|13.9|13.7|13.9|13.7|13.91|13.71|13.9|13.7|9
1643871600000|2022-02-03 07:00:00|13.91|13.71|13.91|13.71|13.91|13.71|13.91|13.71|1
1643871900000|2022-02-03 07:05:00|13.9|13.7|13.93|13.73|13.93|13.73|13.9|13.7|8
1643872500000|2022-02-03 07:15:00|13.94|13.74|13.93|13.73|13.94|13.74|13.93|13.73|8
1643872800000|2022-02-03 07:20:00|13.94|13.74|13.93|13.73|13.94|13.74|13.93|13.73|16
1643873100000|2022-02-03 07:25:00|13.94|13.74|13.95|13.75|13.95|13.75|13.93|13.73|24
1643873400000|2022-02-03 07:30:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|39
1643873700000|2022-02-03 07:35:00|13.93|13.73|13.93|13.73|13.94|13.74|13.91|13.71|23
1643874000000|2022-02-03 07:40:00|13.92|13.72|13.93|13.73|13.94|13.74|13.92|13.72|20
1643874300000|2022-02-03 07:45:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|23
1643874600000|2022-02-03 07:50:00|13.93|13.73|13.94|13.74|13.94|13.74|13.93|13.73|2
1643874900000|2022-02-03 07:55:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|12
1643875200000|2022-02-03 08:00:00|13.93|13.73|13.94|13.74|13.94|13.74|13.93|13.73|22
1643875500000|2022-02-03 08:05:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|22
1643875800000|2022-02-03 08:10:00|13.93|13.73|13.94|13.74|13.95|13.75|13.93|13.73|22
1643876100000|2022-02-03 08:15:00|13.95|13.75|13.95|13.75|13.95|13.75|13.94|13.74|7
1643876400000|2022-02-03 08:20:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|13
1643876700000|2022-02-03 08:25:00|13.93|13.73|13.93|13.73|13.94|13.74|13.93|13.73|9
1643877000000|2022-02-03 08:30:00|13.92|13.72|13.92|13.72|13.94|13.74|13.91|13.71|11
1643877300000|2022-02-03 08:35:00|13.91|13.71|13.92|13.72|13.92|13.72|13.91|13.71|16
1643877600000|2022-02-03 08:40:00|13.91|13.71|13.89|13.69|13.92|13.72|13.89|13.69|25
1643877900000|2022-02-03 08:45:00|13.9|13.7|13.89|13.69|13.91|13.71|13.89|13.69|8
1643878200000|2022-02-03 08:50:00|13.9|13.7|13.92|13.72|13.92|13.72|13.9|13.7|3
1643878500000|2022-02-03 08:55:00|13.93|13.73|13.92|13.72|13.93|13.73|13.92|13.72|14
1643878800000|2022-02-03 09:00:00|13.93|13.73|13.91|13.71|13.93|13.73|13.91|13.71|23
1643879100000|2022-02-03 09:05:00|13.9|13.7|13.9|13.7|13.91|13.71|13.9|13.7|19
1643879400000|2022-02-03 09:10:00|13.91|13.71|13.88|13.68|13.91|13.71|13.88|13.68|36
1643879700000|2022-02-03 09:15:00|13.89|13.69|13.85|13.65|13.89|13.69|13.85|13.65|49
1643880000000|2022-02-03 09:20:00|13.86|13.66|13.86|13.66|13.87|13.67|13.85|13.65|25
1643880300000|2022-02-03 09:25:00|13.87|13.67|13.86|13.66|13.88|13.68|13.85|13.65|34
1643880600000|2022-02-03 09:30:00|13.85|13.65|13.87|13.67|13.87|13.67|13.85|13.65|5
1643880900000|2022-02-03 09:35:00|13.88|13.68|13.89|13.69|13.89|13.69|13.87|13.67|10
1643881200000|2022-02-03 09:40:00|13.9|13.7|13.88|13.68|13.9|13.7|13.87|13.67|11
1643881500000|2022-02-03 09:45:00|13.89|13.69|13.89|13.69|13.9|13.7|13.89|13.69|7
1643881800000|2022-02-03 09:50:00|13.88|13.68|13.89|13.69|13.9|13.7|13.88|13.68|12
1643882100000|2022-02-03 09:55:00|13.9|13.7|13.76|13.56|13.9|13.7|13.74|13.54|53
1643882400000|2022-02-03 10:00:00|13.75|13.55|13.69|13.49|13.76|13.56|13.66|13.46|75
1643882700000|2022-02-03 10:05:00|13.68|13.48|13.69|13.49|13.73|13.53|13.67|13.47|36
1643883000000|2022-02-03 10:10:00|13.7|13.5|13.66|13.46|13.71|13.51|13.65|13.45|65
1643883300000|2022-02-03 10:15:00|13.67|13.47|13.64|13.44|13.69|13.49|13.61|13.41|40
1643883600000|2022-02-03 10:20:00|13.63|13.43|13.63|13.43|13.65|13.45|13.62|13.42|29
1643883900000|2022-02-03 10:25:00|13.62|13.42|13.65|13.45|13.67|13.47|13.62|13.42|24
1643884200000|2022-02-03 10:30:00|13.64|13.44|13.72|13.52|13.72|13.52|13.64|13.44|29
1643884500000|2022-02-03 10:35:00|13.71|13.51|13.69|13.49|13.75|13.55|13.69|13.49|29
1643884800000|2022-02-03 10:40:00|13.68|13.48|13.68|13.48|13.69|13.49|13.65|13.45|33
1643885100000|2022-02-03 10:45:00|13.67|13.47|13.71|13.51|13.72|13.52|13.67|13.47|29
1643885400000|2022-02-03 10:50:00|13.72|13.52|13.71|13.51|13.72|13.52|13.7|13.5|8
1643885700000|2022-02-03 10:55:00|13.7|13.5|13.7|13.5|13.72|13.52|13.7|13.5|39
1643886000000|2022-02-03 11:00:00|13.71|13.51|13.69|13.49|13.73|13.53|13.69|13.49|19
1643886300000|2022-02-03 11:05:00|13.68|13.48|13.71|13.51|13.71|13.51|13.68|13.48|12
1643886600000|2022-02-03 11:10:00|13.7|13.5|13.7|13.5|13.71|13.51|13.7|13.5|5
1643886900000|2022-02-03 11:15:00|13.71|13.51|13.68|13.48|13.71|13.51|13.67|13.47|10
1643887200000|2022-02-03 11:20:00|13.67|13.47|13.68|13.48|13.69|13.49|13.67|13.47|70
1643887500000|2022-02-03 11:25:00|13.69|13.49|13.75|13.55|13.75|13.55|13.68|13.48|43
1643887800000|2022-02-03 11:30:00|13.74|13.54|13.74|13.54|13.8|13.6|13.74|13.54|41
1643888100000|2022-02-03 11:35:00|13.75|13.55|13.72|13.52|13.76|13.56|13.71|13.51|44
1643888400000|2022-02-03 11:40:00|13.71|13.51|13.72|13.52|13.72|13.52|13.7|13.5|16
1643888700000|2022-02-03 11:45:00|13.73|13.53|13.69|13.49|13.74|13.54|13.67|13.47|49
1643889000000|2022-02-03 11:50:00|13.68|13.48|13.69|13.49|13.72|13.52|13.68|13.48|42
1643889300000|2022-02-03 11:55:00|13.7|13.5|13.71|13.51|13.71|13.51|13.69|13.49|22
1643889600000|2022-02-03 12:00:00|13.7|13.5|13.68|13.48|13.71|13.51|13.68|13.48|89
1643889900000|2022-02-03 12:05:00|13.69|13.49|13.67|13.47|13.69|13.49|13.67|13.47|27
1643890200000|2022-02-03 12:10:00|13.68|13.48|13.68|13.48|13.7|13.5|13.68|13.48|23
1643890500000|2022-02-03 12:15:00|13.69|13.49|13.7|13.5|13.71|13.51|13.68|13.48|28
1643890800000|2022-02-03 12:20:00|13.71|13.51|13.69|13.49|13.71|13.51|13.69|13.49|43
1643891100000|2022-02-03 12:25:00|13.7|13.5|13.6|13.4|13.7|13.5|13.59|13.39|65
1643891400000|2022-02-03 12:30:00|13.59|13.39|13.65|13.45|13.66|13.46|13.58|13.38|41
1643891700000|2022-02-03 12:35:00|13.64|13.44|13.69|13.49|13.69|13.49|13.64|13.44|37
1643892000000|2022-02-03 12:40:00|13.68|13.48|13.68|13.48|13.7|13.5|13.67|13.47|17
1643892300000|2022-02-03 12:45:00|13.69|13.49|13.67|13.47|13.7|13.5|13.66|13.46|19
1643892600000|2022-02-03 12:50:00|13.66|13.46|13.71|13.51|13.72|13.52|13.66|13.46|40
1643892900000|2022-02-03 12:55:00|13.7|13.5|13.74|13.54|13.75|13.55|13.7|13.5|33
1643893200000|2022-02-03 13:00:00|13.73|13.53|13.74|13.54|13.76|13.56|13.73|13.53|20
1643893500000|2022-02-03 13:05:00|13.73|13.53|13.74|13.54|13.75|13.55|13.72|13.52|40
1643893800000|2022-02-03 13:10:00|13.75|13.55|13.74|13.54|13.77|13.57|13.73|13.53|30
1643894100000|2022-02-03 13:15:00|13.73|13.53|13.72|13.52|13.74|13.54|13.71|13.51|38
1643894400000|2022-02-03 13:20:00|13.73|13.53|13.72|13.52|13.73|13.53|13.71|13.51|30
1643894700000|2022-02-03 13:25:00|13.71|13.51|13.72|13.52|13.73|13.53|13.71|13.51|24
1643895000000|2022-02-03 13:30:00|13.73|13.53|13.74|13.54|13.74|13.54|13.73|13.53|12
1643895300000|2022-02-03 13:35:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|26
1643895600000|2022-02-03 13:40:00|13.75|13.55|13.7|13.5|13.75|13.55|13.7|13.5|52
1643895900000|2022-02-03 13:45:00|13.71|13.51|13.67|13.47|13.71|13.51|13.67|13.47|31
1643896200000|2022-02-03 13:50:00|13.68|13.48|13.68|13.48|13.68|13.48|13.66|13.46|27
1643896500000|2022-02-03 13:55:00|13.67|13.47|13.71|13.51|13.71|13.51|13.67|13.47|21
1643896800000|2022-02-03 14:00:00|13.72|13.52|13.71|13.51|13.74|13.54|13.71|13.51|20
1643897100000|2022-02-03 14:05:00|13.72|13.52|13.72|13.52|13.74|13.54|13.69|13.49|31
1643897400000|2022-02-03 14:10:00|13.73|13.53|13.73|13.53|13.74|13.54|13.72|13.52|19
1643897700000|2022-02-03 14:15:00|13.74|13.54|13.76|13.56|13.76|13.56|13.71|13.51|29
1643898000000|2022-02-03 14:20:00|13.75|13.55|13.74|13.54|13.76|13.56|13.74|13.54|8
1643898300000|2022-02-03 14:25:00|13.73|13.53|13.72|13.52|13.74|13.54|13.72|13.52|36
1643898600000|2022-02-03 14:30:00|13.71|13.51|13.69|13.49|13.76|13.56|13.69|13.49|77
1643898900000|2022-02-03 14:35:00|13.7|13.5|13.76|13.56|13.76|13.56|13.68|13.48|75
1643899200000|2022-02-03 14:40:00|13.75|13.55|13.8|13.6|13.82|13.62|13.75|13.55|92
1643899500000|2022-02-03 14:45:00|13.79|13.59|13.77|13.57|13.8|13.6|13.76|13.56|51
1643899800000|2022-02-03 14:50:00|13.76|13.56|13.76|13.56|13.78|13.58|13.75|13.55|25
1643900100000|2022-02-03 14:55:00|13.75|13.55|13.74|13.54|13.77|13.57|13.74|13.54|22
1643900400000|2022-02-03 15:00:00|13.75|13.55|13.78|13.58|13.79|13.59|13.74|13.54|30
1643900700000|2022-02-03 15:05:00|13.77|13.57|13.76|13.56|13.79|13.59|13.76|13.56|16
1643901000000|2022-02-03 15:10:00|13.75|13.55|13.77|13.57|13.78|13.58|13.75|13.55|19
1643901300000|2022-02-03 15:15:00|13.78|13.58|13.84|13.64|13.84|13.64|13.78|13.58|33
1643901600000|2022-02-03 15:20:00|13.85|13.65|13.84|13.64|13.88|13.68|13.84|13.64|58
1643901900000|2022-02-03 15:25:00|13.85|13.65|13.86|13.66|13.86|13.66|13.84|13.64|24
1643902200000|2022-02-03 15:30:00|13.85|13.65|13.82|13.62|13.87|13.67|13.81|13.61|32
1643902500000|2022-02-03 15:35:00|13.81|13.61|13.82|13.62|13.83|13.63|13.81|13.61|24
1643902800000|2022-02-03 15:40:00|13.83|13.63|13.8|13.6|13.83|13.63|13.8|13.6|36
1643903100000|2022-02-03 15:45:00|13.81|13.61|13.79|13.59|13.81|13.61|13.78|13.58|43
1643903400000|2022-02-03 15:50:00|13.8|13.6|13.83|13.63|13.83|13.63|13.79|13.59|22
1643903700000|2022-02-03 15:55:00|13.82|13.62|13.84|13.64|13.85|13.65|13.82|13.62|17
1643904000000|2022-02-03 16:00:00|13.83|13.63|13.83|13.63|13.84|13.64|13.81|13.61|27
1643904300000|2022-02-03 16:05:00|13.84|13.64|13.85|13.65|13.85|13.65|13.83|13.63|36
1643904600000|2022-02-03 16:10:00|13.84|13.64|13.9|13.7|13.91|13.71|13.83|13.63|63
1643904900000|2022-02-03 16:15:00|13.89|13.69|13.88|13.68|13.9|13.7|13.86|13.66|34
1643905200000|2022-02-03 16:20:00|13.87|13.67|13.83|13.63|13.88|13.68|13.82|13.62|27
1643905500000|2022-02-03 16:25:00|13.84|13.64|13.82|13.62|13.84|13.64|13.82|13.62|15
1643905800000|2022-02-03 16:30:00|13.83|13.63|13.81|13.61|13.83|13.63|13.81|13.61|23
1643906100000|2022-02-03 16:35:00|13.82|13.62|13.81|13.61|13.83|13.63|13.81|13.61|26
1643906400000|2022-02-03 16:40:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|16
1643906700000|2022-02-03 16:45:00|13.8|13.6|13.79|13.59|13.81|13.61|13.79|13.59|10
1643907000000|2022-02-03 16:50:00|13.78|13.58|13.76|13.56|13.79|13.59|13.76|13.56|35
1643907300000|2022-02-03 16:55:00|13.77|13.57|13.76|13.56|13.77|13.57|13.76|13.56|12
1643907600000|2022-02-03 17:00:00|13.75|13.55|13.7|13.5|13.77|13.57|13.7|13.5|26
1643907900000|2022-02-03 17:05:00|13.71|13.51|13.73|13.53|13.73|13.53|13.68|13.48|27
1643908200000|2022-02-03 17:10:00|13.72|13.52|13.76|13.56|13.76|13.56|13.72|13.52|33
1643908500000|2022-02-03 17:15:00|13.77|13.57|13.73|13.53|13.77|13.57|13.73|13.53|15
1643908800000|2022-02-03 17:20:00|13.72|13.52|13.78|13.58|13.79|13.59|13.72|13.52|45
1643909100000|2022-02-03 17:25:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|16
1643909400000|2022-02-03 17:30:00|13.79|13.59|13.79|13.59|13.8|13.6|13.78|13.58|25
1643909700000|2022-02-03 17:35:00|13.8|13.6|13.82|13.62|13.83|13.63|13.8|13.6|23
1643910000000|2022-02-03 17:40:00|13.83|13.63|13.8|13.6|13.83|13.63|13.79|13.59|20
1643910300000|2022-02-03 17:45:00|13.79|13.59|13.78|13.58|13.8|13.6|13.77|13.57|28
1643910600000|2022-02-03 17:50:00|13.79|13.59|13.81|13.61|13.81|13.61|13.78|13.58|13
1643910900000|2022-02-03 17:55:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|21
1643911200000|2022-02-03 18:00:00|13.81|13.61|13.77|13.57|13.81|13.61|13.77|13.57|47
1643911500000|2022-02-03 18:05:00|13.76|13.56|13.76|13.56|13.78|13.58|13.75|13.55|39
1643911800000|2022-02-03 18:10:00|13.75|13.55|13.74|13.54|13.76|13.56|13.73|13.53|6
1643912100000|2022-02-03 18:15:00|13.75|13.55|13.74|13.54|13.76|13.56|13.74|13.54|30
1643912400000|2022-02-03 18:20:00|13.73|13.53|13.76|13.56|13.76|13.56|13.73|13.53|10
1643912700000|2022-02-03 18:25:00|13.75|13.55|13.74|13.54|13.75|13.55|13.74|13.54|2
1643913000000|2022-02-03 18:30:00|13.75|13.55|13.76|13.56|13.76|13.56|13.75|13.55|6
1643913300000|2022-02-03 18:35:00|13.75|13.55|13.74|13.54|13.76|13.56|13.74|13.54|40
1643913600000|2022-02-03 18:40:00|13.75|13.55|13.77|13.57|13.77|13.57|13.74|13.54|13
1643913900000|2022-02-03 18:45:00|13.76|13.56|13.77|13.57|13.78|13.58|13.76|13.56|28
1643914200000|2022-02-03 18:50:00|13.76|13.56|13.74|13.54|13.77|13.57|13.74|13.54|9
1643914500000|2022-02-03 18:55:00|13.75|13.55|13.74|13.54|13.75|13.55|13.73|13.53|28
1643914800000|2022-02-03 19:00:00|13.73|13.53|13.76|13.56|13.76|13.56|13.73|13.53|20
1643915100000|2022-02-03 19:05:00|13.75|13.55|13.76|13.56|13.76|13.56|13.75|13.55|10
1643915400000|2022-02-03 19:10:00|13.75|13.55|13.71|13.51|13.76|13.56|13.7|13.5|19
1643915700000|2022-02-03 19:15:00|13.7|13.5|13.72|13.52|13.72|13.52|13.7|13.5|39
1643916000000|2022-02-03 19:20:00|13.71|13.51|13.73|13.53|13.73|13.53|13.71|13.51|25
1643916300000|2022-02-03 19:25:00|13.72|13.52|13.7|13.5|13.74|13.54|13.7|13.5|35
1643916600000|2022-02-03 19:30:00|13.71|13.51|13.7|13.5|13.71|13.51|13.69|13.49|34
1643916900000|2022-02-03 19:35:00|13.69|13.49|13.64|13.44|13.7|13.5|13.64|13.44|26
1643917200000|2022-02-03 19:40:00|13.65|13.45|13.64|13.44|13.65|13.45|13.62|13.42|30
1643917500000|2022-02-03 19:45:00|13.63|13.43|13.63|13.43|13.65|13.45|13.62|13.42|21
1643917800000|2022-02-03 19:50:00|13.62|13.42|13.64|13.44|13.65|13.45|13.62|13.42|13
1643918100000|2022-02-03 19:55:00|13.63|13.43|13.66|13.46|13.67|13.47|13.63|13.43|42
1643918400000|2022-02-03 20:00:00|13.67|13.47|13.65|13.45|13.68|13.48|13.64|13.44|29
1643918700000|2022-02-03 20:05:00|13.66|13.46|13.67|13.47|13.67|13.47|13.66|13.46|4
1643919000000|2022-02-03 20:10:00|13.68|13.48|13.7|13.5|13.71|13.51|13.67|13.47|23
1643919300000|2022-02-03 20:15:00|13.71|13.51|13.7|13.5|13.72|13.52|13.7|13.5|18
1643919600000|2022-02-03 20:20:00|13.71|13.51|13.71|13.51|13.72|13.52|13.71|13.51|11
1643919900000|2022-02-03 20:25:00|13.7|13.5|13.69|13.49|13.71|13.51|13.69|13.49|22
1643920200000|2022-02-03 20:30:00|13.68|13.48|13.65|13.45|13.69|13.49|13.65|13.45|42
1643920500000|2022-02-03 20:35:00|13.66|13.46|13.66|13.46|13.66|13.46|13.64|13.44|7
1643920800000|2022-02-03 20:40:00|13.67|13.47|13.69|13.49|13.69|13.49|13.66|13.46|21
1643921100000|2022-02-03 20:45:00|13.68|13.48|13.69|13.49|13.69|13.49|13.66|13.46|14
1643921400000|2022-02-03 20:50:00|13.68|13.48|13.64|13.44|13.69|13.49|13.64|13.44|31
1643921700000|2022-02-03 20:55:00|13.65|13.45|13.66|13.46|13.68|13.48|13.64|13.44|33
1643922000000|2022-02-03 21:00:00|13.67|13.47|13.79|13.59|13.8|13.6|13.67|13.47|60
1643922300000|2022-02-03 21:05:00|13.78|13.58|13.76|13.56|13.78|13.58|13.75|13.55|37
1643922600000|2022-02-03 21:10:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|11
1643922900000|2022-02-03 21:15:00|13.74|13.54|13.81|13.61|13.82|13.62|13.74|13.54|20
1643923200000|2022-02-03 21:20:00|13.8|13.6|13.75|13.55|13.81|13.61|13.75|13.55|18
1643923500000|2022-02-03 21:25:00|13.76|13.56|13.77|13.57|13.77|13.57|13.75|13.55|24
1643923800000|2022-02-03 21:30:00|13.78|13.58|13.77|13.57|13.78|13.58|13.77|13.57|18
1643924100000|2022-02-03 21:35:00|13.78|13.58|13.81|13.61|13.81|13.61|13.77|13.57|14
1643924400000|2022-02-03 21:40:00|13.8|13.6|13.81|13.61|13.81|13.61|13.78|13.58|14
1643924700000|2022-02-03 21:45:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|15
1643925000000|2022-02-03 21:50:00|13.79|13.59|13.82|13.62|13.83|13.63|13.78|13.58|18
1643925300000|2022-02-03 21:55:00|13.81|13.61|13.8|13.6|13.83|13.63|13.79|13.59|20
1643925600000|2022-02-03 22:00:00|13.79|13.59|13.77|13.57|13.79|13.59|13.77|13.57|11
1643925900000|2022-02-03 22:05:00|13.78|13.58|13.81|13.61|13.82|13.62|13.77|13.57|12
1643926200000|2022-02-03 22:10:00|13.8|13.6|13.82|13.62|13.83|13.63|13.8|13.6|9
1643926500000|2022-02-03 22:15:00|13.81|13.61|13.8|13.6|13.81|13.61|13.78|13.58|6
1643926800000|2022-02-03 22:20:00|13.79|13.59|13.78|13.58|13.8|13.6|13.78|13.58|10
1643927100000|2022-02-03 22:25:00|13.77|13.57|13.77|13.57|13.78|13.58|13.76|13.56|17
1643927400000|2022-02-03 22:30:00|13.76|13.56|13.76|13.56|13.77|13.57|13.76|13.56|23
1643927700000|2022-02-03 22:35:00|13.75|13.55|13.77|13.57|13.77|13.57|13.74|13.54|15
1643928000000|2022-02-03 22:40:00|13.78|13.58|13.76|13.56|13.78|13.58|13.76|13.56|7
1643928300000|2022-02-03 22:45:00|13.77|13.57|13.75|13.55|13.77|13.57|13.75|13.55|7
1643928600000|2022-02-03 22:50:00|13.76|13.56|13.77|13.57|13.78|13.58|13.75|13.55|16
1643928900000|2022-02-03 22:55:00|13.78|13.58|13.8|13.6|13.8|13.6|13.78|13.58|9
1643929200000|2022-02-03 23:00:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|6
1643929500000|2022-02-03 23:05:00|13.81|13.61|13.82|13.62|13.82|13.62|13.8|13.6|20
1643929800000|2022-02-03 23:10:00|13.81|13.61|13.84|13.64|13.85|13.65|13.81|13.61|12
1643930100000|2022-02-03 23:15:00|13.83|13.63|13.83|13.63|13.84|13.64|13.82|13.62|15
1643930400000|2022-02-03 23:20:00|13.84|13.64|13.82|13.62|13.84|13.64|13.81|13.61|7
1643930700000|2022-02-03 23:25:00|13.81|13.61|13.82|13.62|13.82|13.62|13.81|13.61|4
1643931000000|2022-02-03 23:30:00|13.83|13.63|13.81|13.61|13.83|13.63|13.8|13.6|15
1643931300000|2022-02-03 23:35:00|13.8|13.6|13.82|13.62|13.82|13.62|13.8|13.6|41
1643931600000|2022-02-03 23:40:00|13.81|13.61|13.82|13.62|13.82|13.62|13.81|13.61|18
1643931900000|2022-02-03 23:45:00|13.81|13.61|13.83|13.63|13.84|13.64|13.81|13.61|7
1643932200000|2022-02-03 23:50:00|13.82|13.62|13.85|13.65|13.85|13.65|13.8|13.6|18
1643932500000|2022-02-03 23:55:00|13.84|13.64|13.9|13.7|13.92|13.72|13.84|13.64|51
1643932800000|2022-02-04 00:00:00|13.91|13.71|13.87|13.67|13.91|13.71|13.85|13.65|55
1643933100000|2022-02-04 00:05:00|13.88|13.68|13.87|13.67|13.88|13.68|13.84|13.64|22
1643933400000|2022-02-04 00:10:00|13.86|13.66|13.86|13.66|13.87|13.67|13.85|13.65|31
1643933700000|2022-02-04 00:15:00|13.85|13.65|13.83|13.63|13.87|13.67|13.81|13.61|47
1643934000000|2022-02-04 00:20:00|13.84|13.64|13.84|13.64|13.85|13.65|13.84|13.64|17
1643934300000|2022-02-04 00:25:00|13.83|13.63|13.83|13.63|13.84|13.64|13.82|13.62|21
1643934600000|2022-02-04 00:30:00|13.82|13.62|13.82|13.62|13.83|13.63|13.8|13.6|31
1643934900000|2022-02-04 00:35:00|13.81|13.61|13.83|13.63|13.84|13.64|13.81|13.61|13
1643935200000|2022-02-04 00:40:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|15
1643935500000|2022-02-04 00:45:00|13.85|13.65|13.86|13.66|13.86|13.66|13.84|13.64|12
1643935800000|2022-02-04 00:50:00|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|4
1643936100000|2022-02-04 00:55:00|13.87|13.67|13.88|13.68|13.88|13.68|13.87|13.67|4
1643936400000|2022-02-04 01:00:00|13.87|13.67|13.86|13.66|13.88|13.68|13.85|13.65|10
1643936700000|2022-02-04 01:05:00|13.87|13.67|13.88|13.68|13.88|13.68|13.86|13.66|10
1643937000000|2022-02-04 01:10:00|13.87|13.67|13.86|13.66|13.87|13.67|13.86|13.66|6
1643937300000|2022-02-04 01:15:00|13.87|13.67|13.85|13.65|13.87|13.67|13.85|13.65|7
1643937600000|2022-02-04 01:20:00|13.86|13.66|13.85|13.65|13.86|13.66|13.84|13.64|8
1643937900000|2022-02-04 01:25:00|13.86|13.66|13.86|13.66|13.87|13.67|13.85|13.65|9
1643938200000|2022-02-04 01:30:00|13.87|13.67|13.85|13.65|13.87|13.67|13.85|13.65|15
1643938500000|2022-02-04 01:35:00|13.84|13.64|13.82|13.62|13.85|13.65|13.82|13.62|53
1643938800000|2022-02-04 01:40:00|13.83|13.63|13.83|13.63|13.84|13.64|13.82|13.62|37
1643939100000|2022-02-04 01:45:00|13.84|13.64|13.84|13.64|13.84|13.64|13.83|13.63|11
1643939400000|2022-02-04 01:50:00|13.85|13.65|13.85|13.65|13.85|13.65|13.85|13.65|1
1643939700000|2022-02-04 01:55:00|13.86|13.66|13.85|13.65|13.86|13.66|13.85|13.65|2
1643940000000|2022-02-04 02:00:00|13.86|13.66|13.85|13.65|13.86|13.66|13.84|13.64|10
1643940300000|2022-02-04 02:05:00|13.84|13.64|13.85|13.65|13.86|13.66|13.84|13.64|26
1643940600000|2022-02-04 02:10:00|13.86|13.66|13.89|13.69|13.89|13.69|13.85|13.65|18
1643940900000|2022-02-04 02:15:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|29
1643941200000|2022-02-04 02:20:00|13.89|13.69|13.89|13.69|13.91|13.71|13.88|13.68|21
1643941500000|2022-02-04 02:25:00|13.88|13.68|13.91|13.71|13.91|13.71|13.88|13.68|16
1643941800000|2022-02-04 02:30:00|13.9|13.7|13.91|13.71|13.91|13.71|13.88|13.68|12
1643942100000|2022-02-04 02:35:00|13.9|13.7|13.93|13.73|13.93|13.73|13.9|13.7|8
1643942400000|2022-02-04 02:40:00|13.92|13.72|13.94|13.74|13.95|13.75|13.92|13.72|49
1643942700000|2022-02-04 02:45:00|13.93|13.73|13.95|13.75|13.95|13.75|13.93|13.73|23
1643943000000|2022-02-04 02:50:00|13.94|13.74|13.92|13.72|13.95|13.75|13.92|13.72|7
1643943300000|2022-02-04 02:55:00|13.93|13.73|13.94|13.74|13.96|13.76|13.92|13.72|16
1643943600000|2022-02-04 03:00:00|13.93|13.73|13.94|13.74|13.95|13.75|13.93|13.73|14
1643943900000|2022-02-04 03:05:00|13.93|13.73|13.95|13.75|13.95|13.75|13.93|13.73|5
1643944200000|2022-02-04 03:10:00|13.94|13.74|13.96|13.76|13.97|13.77|13.94|13.74|27
1643944500000|2022-02-04 03:15:00|13.95|13.75|13.92|13.72|13.96|13.76|13.91|13.71|30
1643944800000|2022-02-04 03:20:00|13.91|13.71|13.91|13.71|13.92|13.72|13.9|13.7|15
1643945100000|2022-02-04 03:25:00|13.92|13.72|13.9|13.7|13.92|13.72|13.89|13.69|23
1643945400000|2022-02-04 03:30:00|13.91|13.71|13.91|13.71|13.91|13.71|13.89|13.69|7
1643945700000|2022-02-04 03:35:00|13.92|13.72|13.92|13.72|13.93|13.73|13.91|13.71|9
1643946000000|2022-02-04 03:40:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|15
1643946300000|2022-02-04 03:45:00|13.9|13.7|13.91|13.71|13.92|13.72|13.9|13.7|30
1643946600000|2022-02-04 03:50:00|13.92|13.72|13.92|13.72|13.93|13.73|13.92|13.72|5
1643946900000|2022-02-04 03:55:00|13.91|13.71|13.92|13.72|13.92|13.72|13.91|13.71|2
1643947200000|2022-02-04 04:00:00|13.93|13.73|13.92|13.72|13.93|13.73|13.9|13.7|20
1643947500000|2022-02-04 04:05:00|13.91|13.71|13.93|13.73|13.93|13.73|13.91|13.71|5
1643947800000|2022-02-04 04:10:00|13.94|13.74|13.99|13.79|13.99|13.79|13.93|13.73|10
1643948100000|2022-02-04 04:15:00|13.98|13.78|13.95|13.75|13.98|13.78|13.95|13.75|12
1643948400000|2022-02-04 04:20:00|13.94|13.74|13.94|13.74|13.95|13.75|13.94|13.74|9
1643948700000|2022-02-04 04:25:00|13.93|13.73|13.94|13.74|13.95|13.75|13.93|13.73|26
1643949000000|2022-02-04 04:30:00|13.95|13.75|13.91|13.71|13.95|13.75|13.91|13.71|11
1643949300000|2022-02-04 04:35:00|13.92|13.72|13.91|13.71|13.93|13.73|13.91|13.71|4
1643949600000|2022-02-04 04:40:00|13.92|13.72|13.92|13.72|13.92|13.72|13.91|13.71|17
1643949900000|2022-02-04 04:45:00|13.91|13.71|13.92|13.72|13.92|13.72|13.91|13.71|18
1643950200000|2022-02-04 04:50:00|13.93|13.73|13.93|13.73|13.93|13.73|13.91|13.71|9
1643950500000|2022-02-04 04:55:00|13.92|13.72|13.92|13.72|13.93|13.73|13.92|13.72|3
1643950800000|2022-02-04 05:00:00|13.93|13.73|13.92|13.72|13.93|13.73|13.91|13.71|6
1643951100000|2022-02-04 05:05:00|13.93|13.73|13.94|13.74|13.95|13.75|13.92|13.72|14
1643951400000|2022-02-04 05:10:00|13.95|13.75|13.96|13.76|13.98|13.78|13.95|13.75|12
1643951700000|2022-02-04 05:15:00|13.95|13.75|14.03|13.83|14.04|13.84|13.95|13.75|39
1643952000000|2022-02-04 05:20:00|14.02|13.82|14.04|13.84|14.05|13.85|14.01|13.81|45
1643952300000|2022-02-04 05:25:00|14.03|13.83|14.02|13.82|14.04|13.84|14.01|13.81|52
1643952600000|2022-02-04 05:30:00|14.03|13.83|14.03|13.83|14.04|13.84|14.01|13.81|29
1643952900000|2022-02-04 05:35:00|14.02|13.82|14.02|13.82|14.03|13.83|13.99|13.79|39
1643953200000|2022-02-04 05:40:00|14.01|13.81|14.04|13.84|14.04|13.84|14|13.8|12
1643953500000|2022-02-04 05:45:00|14.05|13.85|14.03|13.83|14.05|13.85|14.02|13.82|5
1643953800000|2022-02-04 05:50:00|14.02|13.82|14.02|13.82|14.03|13.83|14.02|13.82|7
1643954100000|2022-02-04 05:55:00|14.03|13.83|14.02|13.82|14.03|13.83|14.01|13.81|14
1643954400000|2022-02-04 06:00:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|9
1643954700000|2022-02-04 06:05:00|14.04|13.84|14.08|13.88|14.09|13.89|14.04|13.84|23
1643955000000|2022-02-04 06:10:00|14.07|13.87|14.08|13.88|14.09|13.89|14.05|13.85|24
1643955300000|2022-02-04 06:15:00|14.09|13.89|14.11|13.91|14.11|13.91|14.08|13.88|15
1643955600000|2022-02-04 06:20:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|18
1643955900000|2022-02-04 06:25:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|15
1643956200000|2022-02-04 06:30:00|14.11|13.91|14.15|13.95|14.15|13.95|14.11|13.91|11
1643956500000|2022-02-04 06:35:00|14.14|13.94|14.11|13.91|14.14|13.94|14.11|13.91|16
1643956800000|2022-02-04 06:40:00|14.12|13.92|14.11|13.91|14.12|13.92|14.1|13.9|10
1643957100000|2022-02-04 06:45:00|14.1|13.9|14.14|13.94|14.18|13.98|14.1|13.9|43
1643957400000|2022-02-04 06:50:00|14.15|13.95|14.14|13.94|14.15|13.95|14.14|13.94|4
1643957700000|2022-02-04 06:55:00|14.15|13.95|14.14|13.94|14.16|13.96|14.14|13.94|6
1643958000000|2022-02-04 07:00:00|14.15|13.95|14.19|13.99|14.21|14.01|14.14|13.94|36
1643958300000|2022-02-04 07:05:00|14.18|13.98|14.14|13.94|14.18|13.98|14.14|13.94|43
1643958600000|2022-02-04 07:10:00|14.13|13.93|14.12|13.92|14.16|13.96|14.12|13.92|32
1643958900000|2022-02-04 07:15:00|14.13|13.93|14.13|13.93|14.13|13.93|14.11|13.91|23
1643959200000|2022-02-04 07:20:00|14.12|13.92|14.13|13.93|14.15|13.95|14.12|13.92|28
1643959500000|2022-02-04 07:25:00|14.12|13.92|14.12|13.92|14.14|13.94|14.12|13.92|17
1643959800000|2022-02-04 07:30:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|9
1643960100000|2022-02-04 07:35:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|14
1643960400000|2022-02-04 07:40:00|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|8
1643960700000|2022-02-04 07:45:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|8
1643961000000|2022-02-04 07:50:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|12
1643961300000|2022-02-04 07:55:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|17
1643961600000|2022-02-04 08:00:00|14.13|13.93|14.15|13.95|14.16|13.96|14.12|13.92|63
1643961900000|2022-02-04 08:05:00|14.14|13.94|14.15|13.95|14.17|13.97|14.14|13.94|34
1643962200000|2022-02-04 08:10:00|14.16|13.96|14.15|13.95|14.18|13.98|14.15|13.95|28
1643962500000|2022-02-04 08:15:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|29
1643962800000|2022-02-04 08:20:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|17
1643963100000|2022-02-04 08:25:00|14.16|13.96|14.13|13.93|14.17|13.97|14.12|13.92|58
1643963400000|2022-02-04 08:30:00|14.12|13.92|14.14|13.94|14.14|13.94|14.12|13.92|13
1643963700000|2022-02-04 08:35:00|14.13|13.93|14.14|13.94|14.14|13.94|14.13|13.93|20
1643964000000|2022-02-04 08:40:00|14.13|13.93|14.16|13.96|14.16|13.96|14.13|13.93|30
1643964300000|2022-02-04 08:45:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|23
1643964600000|2022-02-04 08:50:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|21
1643964900000|2022-02-04 08:55:00|14.15|13.95|14.17|13.97|14.17|13.97|14.15|13.95|9
1643965200000|2022-02-04 09:00:00|14.16|13.96|14.17|13.97|14.18|13.98|14.16|13.96|8
1643965500000|2022-02-04 09:05:00|14.18|13.98|14.16|13.96|14.18|13.98|14.16|13.96|17
1643965800000|2022-02-04 09:10:00|14.17|13.97|14.12|13.92|14.17|13.97|14.11|13.91|30
1643966100000|2022-02-04 09:15:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|28
1643966400000|2022-02-04 09:20:00|14.15|13.95|14.16|13.96|14.17|13.97|14.14|13.94|46
1643966700000|2022-02-04 09:25:00|14.15|13.95|14.15|13.95|14.15|13.95|14.13|13.93|11
1643967000000|2022-02-04 09:30:00|14.14|13.94|14.15|13.95|14.16|13.96|14.13|13.93|12
1643967300000|2022-02-04 09:35:00|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|9
1643967600000|2022-02-04 09:40:00|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|22
1643967900000|2022-02-04 09:45:00|14.15|13.95|14.17|13.97|14.17|13.97|14.14|13.94|7
1643968200000|2022-02-04 09:50:00|14.18|13.98|14.18|13.98|14.19|13.99|14.18|13.98|3
1643968500000|2022-02-04 09:55:00|14.17|13.97|14.17|13.97|14.18|13.98|14.17|13.97|17
1643968800000|2022-02-04 10:00:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|23
1643969100000|2022-02-04 10:05:00|14.17|13.97|14.16|13.96|14.2|14|14.16|13.96|30
1643969400000|2022-02-04 10:10:00|14.17|13.97|14.15|13.95|14.17|13.97|14.15|13.95|25
1643969700000|2022-02-04 10:15:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|10
1643970000000|2022-02-04 10:20:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|43
1643970300000|2022-02-04 10:25:00|14.13|13.93|14.11|13.91|14.13|13.93|14.11|13.91|23
1643970600000|2022-02-04 10:30:00|14.1|13.9|14.1|13.9|14.11|13.91|14.08|13.88|29
1643970900000|2022-02-04 10:35:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|9
1643971200000|2022-02-04 10:40:00|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|15
1643971500000|2022-02-04 10:45:00|14.13|13.93|14.11|13.91|14.13|13.93|14.11|13.91|19
1643971800000|2022-02-04 10:50:00|14.12|13.92|14.11|13.91|14.13|13.93|14.11|13.91|20
1643972100000|2022-02-04 10:55:00|14.12|13.92|14.11|13.91|14.12|13.92|14.09|13.89|18
1643972400000|2022-02-04 11:00:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|7
1643972700000|2022-02-04 11:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|12
1643973000000|2022-02-04 11:10:00|14.09|13.89|14.06|13.86|14.1|13.9|14.06|13.86|18
1643973300000|2022-02-04 11:15:00|14.05|13.85|14.08|13.88|14.08|13.88|14.05|13.85|20
1643973600000|2022-02-04 11:20:00|14.07|13.87|14.07|13.87|14.08|13.88|14.06|13.86|21
1643973900000|2022-02-04 11:25:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|23
1643974200000|2022-02-04 11:30:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|14
1643974500000|2022-02-04 11:35:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|17
1643974800000|2022-02-04 11:40:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|9
1643975100000|2022-02-04 11:45:00|14.07|13.87|14.06|13.86|14.07|13.87|14.04|13.84|8
1643975400000|2022-02-04 11:50:00|14.05|13.85|14.05|13.85|14.06|13.86|14.05|13.85|9
1643975700000|2022-02-04 11:55:00|14.04|13.84|14.04|13.84|14.05|13.85|14.04|13.84|11
1643976000000|2022-02-04 12:00:00|14.05|13.85|14.05|13.85|14.07|13.87|14.05|13.85|5
1643976300000|2022-02-04 12:05:00|14.06|13.86|14.06|13.86|14.06|13.86|14.05|13.85|9
1643976600000|2022-02-04 12:10:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|16
1643976900000|2022-02-04 12:15:00|14.05|13.85|14.05|13.85|14.06|13.86|14.05|13.85|3
1643977200000|2022-02-04 12:20:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|12
1643977500000|2022-02-04 12:25:00|14.08|13.88|14.09|13.89|14.09|13.89|14.07|13.87|26
1643977800000|2022-02-04 12:30:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|13
1643978100000|2022-02-04 12:35:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|22
1643978400000|2022-02-04 12:40:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|7
1643978700000|2022-02-04 12:45:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|15
1643979000000|2022-02-04 12:50:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|26
1643979300000|2022-02-04 12:55:00|14.07|13.87|14.06|13.86|14.08|13.88|14.06|13.86|4
1643979600000|2022-02-04 13:00:00|14.07|13.87|14.07|13.87|14.08|13.88|14.06|13.86|11
1643979900000|2022-02-04 13:05:00|14.06|13.86|14.06|13.86|14.06|13.86|14.06|13.86|1
1643980200000|2022-02-04 13:10:00|14.05|13.85|14.08|13.88|14.08|13.88|14.05|13.85|10
1643980500000|2022-02-04 13:15:00|14.09|13.89|14.09|13.89|14.12|13.92|14.08|13.88|35
1643980800000|2022-02-04 13:20:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|25
1643981100000|2022-02-04 13:25:00|14.07|13.87|14.07|13.87|14.08|13.88|14.06|13.86|25
1643981400000|2022-02-04 13:30:00|14.08|13.88|13.91|13.71|14.08|13.88|13.9|13.7|68
1643981700000|2022-02-04 13:35:00|13.92|13.72|13.94|13.74|13.95|13.75|13.91|13.71|25
1643982000000|2022-02-04 13:40:00|13.95|13.75|13.95|13.75|13.97|13.77|13.94|13.74|39
1643982300000|2022-02-04 13:45:00|13.94|13.74|13.96|13.76|13.97|13.77|13.93|13.73|61
1643982600000|2022-02-04 13:50:00|13.95|13.75|13.93|13.73|13.97|13.77|13.92|13.72|33
1643982900000|2022-02-04 13:55:00|13.92|13.72|13.91|13.71|13.94|13.74|13.89|13.69|62
1643983200000|2022-02-04 14:00:00|13.92|13.72|13.91|13.71|13.92|13.72|13.88|13.68|44
1643983500000|2022-02-04 14:05:00|13.9|13.7|13.93|13.73|13.94|13.74|13.9|13.7|28
1643983800000|2022-02-04 14:10:00|13.94|13.74|13.97|13.77|13.98|13.78|13.94|13.74|16
1643984100000|2022-02-04 14:15:00|13.98|13.78|14.01|13.81|14.01|13.81|13.97|13.77|26
1643984400000|2022-02-04 14:20:00|14.02|13.82|14.02|13.82|14.03|13.83|14|13.8|29
1643984700000|2022-02-04 14:25:00|14.03|13.83|14.01|13.81|14.03|13.83|13.99|13.79|29
1643985000000|2022-02-04 14:30:00|14.02|13.82|13.96|13.76|14.08|13.88|13.96|13.76|62
1643985300000|2022-02-04 14:35:00|13.95|13.75|13.97|13.77|13.98|13.78|13.95|13.75|21
1643985600000|2022-02-04 14:40:00|13.98|13.78|14.02|13.82|14.03|13.83|13.97|13.77|28
1643985900000|2022-02-04 14:45:00|14.01|13.81|14.03|13.83|14.05|13.85|14.01|13.81|25
1643986200000|2022-02-04 14:50:00|14.04|13.84|14.02|13.82|14.04|13.84|14.01|13.81|31
1643986500000|2022-02-04 14:55:00|14.03|13.83|14.05|13.85|14.05|13.85|14.02|13.82|35
1643986800000|2022-02-04 15:00:00|14.06|13.86|14.12|13.92|14.12|13.92|14.05|13.85|30
1643987100000|2022-02-04 15:05:00|14.13|13.93|14.17|13.97|14.19|13.99|14.12|13.92|59
1643987400000|2022-02-04 15:10:00|14.18|13.98|14.18|13.98|14.2|14|14.14|13.94|45
1643987700000|2022-02-04 15:15:00|14.19|13.99|14.3|14.1|14.35|14.15|14.18|13.98|99
1643988000000|2022-02-04 15:20:00|14.31|14.11|14.35|14.15|14.39|14.19|14.3|14.1|90
1643988300000|2022-02-04 15:25:00|14.36|14.16|14.32|14.12|14.38|14.18|14.32|14.12|90
1643988600000|2022-02-04 15:30:00|14.33|14.13|14.34|14.14|14.35|14.15|14.29|14.09|90
1643988900000|2022-02-04 15:35:00|14.35|14.15|14.33|14.13|14.37|14.17|14.32|14.12|49
1643989200000|2022-02-04 15:40:00|14.34|14.14|14.27|14.07|14.35|14.15|14.25|14.05|48
1643989500000|2022-02-04 15:45:00|14.26|14.06|14.27|14.07|14.29|14.09|14.24|14.04|52
1643989800000|2022-02-04 15:50:00|14.28|14.08|14.29|14.09|14.29|14.09|14.24|14.04|44
1643990100000|2022-02-04 15:55:00|14.28|14.08|14.29|14.09|14.29|14.09|14.27|14.07|38
1643990400000|2022-02-04 16:00:00|14.28|14.08|14.36|14.16|14.38|14.18|14.28|14.08|50
1643990700000|2022-02-04 16:05:00|14.37|14.17|14.35|14.15|14.37|14.17|14.35|14.15|11
1643991000000|2022-02-04 16:10:00|14.34|14.14|14.35|14.15|14.35|14.15|14.32|14.12|16
1643991300000|2022-02-04 16:15:00|14.34|14.14|14.38|14.18|14.38|14.18|14.33|14.13|35
1643991600000|2022-02-04 16:20:00|14.37|14.17|14.35|14.15|14.39|14.19|14.35|14.15|23
1643991900000|2022-02-04 16:25:00|14.36|14.16|14.5|14.3|14.5|14.3|14.35|14.15|62
1643992200000|2022-02-04 16:30:00|14.51|14.31|14.51|14.31|14.51|14.31|14.48|14.28|37
1643992500000|2022-02-04 16:35:00|14.52|14.32|14.49|14.29|14.55|14.35|14.49|14.29|56
1643992800000|2022-02-04 16:40:00|14.5|14.3|14.48|14.28|14.51|14.31|14.45|14.25|39
1643993100000|2022-02-04 16:45:00|14.47|14.27|14.48|14.28|14.5|14.3|14.47|14.27|34
1643993400000|2022-02-04 16:50:00|14.47|14.27|14.46|14.26|14.49|14.29|14.45|14.25|28
1643993700000|2022-02-04 16:55:00|14.47|14.27|14.46|14.26|14.51|14.31|14.46|14.26|38
1643994000000|2022-02-04 17:00:00|14.47|14.27|14.47|14.27|14.47|14.27|14.44|14.24|35
1643994300000|2022-02-04 17:05:00|14.48|14.28|14.46|14.26|14.48|14.28|14.45|14.25|19
1643994600000|2022-02-04 17:10:00|14.47|14.27|14.5|14.3|14.51|14.31|14.46|14.26|30
1643994900000|2022-02-04 17:15:00|14.49|14.29|14.45|14.25|14.49|14.29|14.45|14.25|21
1643995200000|2022-02-04 17:20:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|12
1643995500000|2022-02-04 17:25:00|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|7
1643995800000|2022-02-04 17:30:00|14.47|14.27|14.45|14.25|14.47|14.27|14.44|14.24|17
1643996100000|2022-02-04 17:35:00|14.46|14.26|14.46|14.26|14.47|14.27|14.45|14.25|25
1643996400000|2022-02-04 17:40:00|14.47|14.27|14.44|14.24|14.47|14.27|14.43|14.23|18
1643996700000|2022-02-04 17:45:00|14.43|14.23|14.45|14.25|14.45|14.25|14.42|14.22|23
1643997000000|2022-02-04 17:50:00|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|6
1643997300000|2022-02-04 17:55:00|14.46|14.26|14.47|14.27|14.48|14.28|14.45|14.25|32
1643997600000|2022-02-04 18:00:00|14.48|14.28|14.47|14.27|14.51|14.31|14.46|14.26|22
1643997900000|2022-02-04 18:05:00|14.46|14.26|14.44|14.24|14.47|14.27|14.44|14.24|21
1643998200000|2022-02-04 18:10:00|14.45|14.25|14.43|14.23|14.45|14.25|14.43|14.23|7
1643998500000|2022-02-04 18:15:00|14.44|14.24|14.42|14.22|14.44|14.24|14.42|14.22|7
1643998800000|2022-02-04 18:20:00|14.41|14.21|14.44|14.24|14.44|14.24|14.41|14.21|6
1643999100000|2022-02-04 18:25:00|14.43|14.23|14.43|14.23|14.44|14.24|14.41|14.21|15
1643999400000|2022-02-04 18:30:00|14.42|14.22|14.42|14.22|14.42|14.22|14.42|14.22|1
1643999700000|2022-02-04 18:35:00|14.43|14.23|14.39|14.19|14.43|14.23|14.39|14.19|13
1644000000000|2022-02-04 18:40:00|14.38|14.18|14.4|14.2|14.41|14.21|14.38|14.18|19
1644000300000|2022-02-04 18:45:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|4
1644000600000|2022-02-04 18:50:00|14.41|14.21|14.41|14.21|14.42|14.22|14.41|14.21|9
1644000900000|2022-02-04 18:55:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|38
1644001200000|2022-02-04 19:00:00|14.42|14.22|14.4|14.2|14.43|14.23|14.4|14.2|31
1644001500000|2022-02-04 19:05:00|14.39|14.19|14.41|14.21|14.41|14.21|14.39|14.19|31
1644001800000|2022-02-04 19:10:00|14.4|14.2|14.41|14.21|14.42|14.22|14.4|14.2|38
1644002100000|2022-02-04 19:15:00|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|9
1644002400000|2022-02-04 19:20:00|14.39|14.19|14.43|14.23|14.43|14.23|14.39|14.19|23
1644002700000|2022-02-04 19:25:00|14.42|14.22|14.42|14.22|14.44|14.24|14.42|14.22|21
1644003000000|2022-02-04 19:30:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|8
1644003300000|2022-02-04 19:35:00|14.45|14.25|14.45|14.25|14.45|14.25|14.44|14.24|3
1644003600000|2022-02-04 19:40:00|14.44|14.24|14.43|14.23|14.44|14.24|14.42|14.22|10
1644003900000|2022-02-04 19:45:00|14.42|14.22|14.43|14.23|14.43|14.23|14.42|14.22|6
1644004200000|2022-02-04 19:50:00|14.44|14.24|14.46|14.26|14.46|14.26|14.43|14.23|21
1644004500000|2022-02-04 19:55:00|14.45|14.25|14.47|14.27|14.5|14.3|14.45|14.25|33
1644004800000|2022-02-04 20:00:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|24
1644005100000|2022-02-04 20:05:00|14.48|14.28|14.48|14.28|14.5|14.3|14.48|14.28|13
1644005400000|2022-02-04 20:10:00|14.49|14.29|14.47|14.27|14.49|14.29|14.47|14.27|25
1644005700000|2022-02-04 20:15:00|14.46|14.26|14.45|14.25|14.47|14.27|14.45|14.25|14
1644006000000|2022-02-04 20:20:00|14.44|14.24|14.43|14.23|14.45|14.25|14.43|14.23|22
1644006300000|2022-02-04 20:25:00|14.44|14.24|14.43|14.23|14.44|14.24|14.42|14.22|14
1644006600000|2022-02-04 20:30:00|14.44|14.24|14.44|14.24|14.45|14.25|14.44|14.24|21
1644006900000|2022-02-04 20:35:00|14.45|14.25|14.43|14.23|14.45|14.25|14.42|14.22|11
1644007200000|2022-02-04 20:40:00|14.42|14.22|14.43|14.23|14.44|14.24|14.42|14.22|14
1644007500000|2022-02-04 20:45:00|14.42|14.22|14.48|14.28|14.48|14.28|14.41|14.21|37
1644007800000|2022-02-04 20:50:00|14.47|14.27|14.49|14.29|14.49|14.29|14.47|14.27|19
1644008100000|2022-02-04 20:55:00|14.48|14.28|14.49|14.29|14.49|14.29|14.48|14.28|6
1644008400000|2022-02-04 21:00:00|14.48|14.28|14.48|14.28|14.48|14.28|14.48|14.28|1
1644008700000|2022-02-04 21:05:00|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|2
1644009000000|2022-02-04 21:10:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|9
1644009300000|2022-02-04 21:15:00|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|21
1644009600000|2022-02-04 21:20:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|2
1644009900000|2022-02-04 21:25:00|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|4
1644010200000|2022-02-04 21:30:00|14.49|14.29|14.49|14.29|14.49|14.29|14.48|14.28|15
1644010500000|2022-02-04 21:35:00|14.5|14.3|14.5|14.3|14.5|14.3|14.49|14.29|3
1644010800000|2022-02-04 21:40:00|14.49|14.29|14.51|14.31|14.51|14.31|14.49|14.29|5
1644011100000|2022-02-04 21:45:00|14.52|14.32|14.6|14.4|14.6|14.4|14.52|14.32|18
1644011400000|2022-02-04 21:50:00|14.59|14.39|14.57|14.37|14.59|14.39|14.57|14.37|13
1644011700000|2022-02-04 21:55:00|14.56|14.36|14.59|14.39|14.6|14.4|14.56|14.36|12
1644048000000|2022-02-05 08:00:00|14.94|14.74|14.93|14.73|14.95|14.75|14.93|14.73|8
1644048300000|2022-02-05 08:05:00|14.92|14.72|14.95|14.75|14.95|14.75|14.92|14.72|14
1644048600000|2022-02-05 08:10:00|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|13
1644048900000|2022-02-05 08:15:00|14.95|14.75|14.96|14.76|14.96|14.76|14.94|14.74|8
1644049200000|2022-02-05 08:20:00|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1644049500000|2022-02-05 08:25:00|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1644049800000|2022-02-05 08:30:00|14.97|14.77|15.02|14.82|15.02|14.82|14.96|14.76|16
1644050100000|2022-02-05 08:35:00|15.01|14.81|14.93|14.73|15.02|14.82|14.92|14.72|27
1644050400000|2022-02-05 08:40:00|14.94|14.74|14.96|14.76|14.97|14.77|14.94|14.74|31
1644050700000|2022-02-05 08:45:00|14.97|14.77|14.97|14.77|14.98|14.78|14.95|14.75|17
1644051000000|2022-02-05 08:50:00|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|6
1644051300000|2022-02-05 08:55:00|14.98|14.78|15.01|14.81|15.01|14.81|14.98|14.78|8
1644051600000|2022-02-05 09:00:00|15.02|14.82|15.03|14.83|15.03|14.83|15|14.8|6
1644051900000|2022-02-05 09:05:00|15.04|14.84|15.05|14.85|15.06|14.86|15.03|14.83|14
1644052500000|2022-02-05 09:15:00|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1644052800000|2022-02-05 09:20:00|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1644053100000|2022-02-05 09:25:00|15.04|14.84|15.04|14.84|15.06|14.86|15.04|14.84|11
1644053400000|2022-02-05 09:30:00|15.05|14.85|15.06|14.86|15.06|14.86|15.04|14.84|4
1644053700000|2022-02-05 09:35:00|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|3
1644054000000|2022-02-05 09:40:00|15.06|14.86|15.05|14.85|15.07|14.87|15.05|14.85|14
1644054300000|2022-02-05 09:45:00|15.04|14.84|14.97|14.77|15.05|14.85|14.96|14.76|40
1644054600000|2022-02-05 09:50:00|14.96|14.76|14.94|14.74|14.96|14.76|14.9|14.7|54
1644054900000|2022-02-05 09:55:00|14.95|14.75|15.01|14.81|15.01|14.81|14.95|14.75|23
1644055200000|2022-02-05 10:00:00|15|14.8|15.03|14.83|15.03|14.83|14.99|14.79|36
1644055500000|2022-02-05 10:05:00|15.04|14.84|15.01|14.81|15.04|14.84|15.01|14.81|24
1644055800000|2022-02-05 10:10:00|15.02|14.82|15|14.8|15.03|14.83|15|14.8|25
1644056100000|2022-02-05 10:15:00|15.01|14.81|14.99|14.79|15.01|14.81|14.97|14.77|23
1644056400000|2022-02-05 10:20:00|15|14.8|15.05|14.85|15.06|14.86|14.99|14.79|19
1644056700000|2022-02-05 10:25:00|15.06|14.86|15.05|14.85|15.07|14.87|15.05|14.85|10
1644057000000|2022-02-05 10:30:00|15.04|14.84|15.05|14.85|15.05|14.85|15.03|14.83|42
1644057300000|2022-02-05 10:35:00|15.06|14.86|15.06|14.86|15.07|14.87|15.05|14.85|29
1644057600000|2022-02-05 10:40:00|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|24
1644057900000|2022-02-05 10:45:00|15.07|14.87|15.05|14.85|15.07|14.87|15.05|14.85|9
1644058200000|2022-02-05 10:50:00|15.04|14.84|15.05|14.85|15.05|14.85|15.03|14.83|16
1644058500000|2022-02-05 10:55:00|15.04|14.84|15.07|14.87|15.08|14.88|15.04|14.84|11
1644058800000|2022-02-05 11:00:00|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|12
1644059100000|2022-02-05 11:05:00|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|8
1644059400000|2022-02-05 11:10:00|15.08|14.88|15.08|14.88|15.08|14.88|15.07|14.87|3
1644059700000|2022-02-05 11:15:00|15.09|14.89|15.05|14.85|15.09|14.89|15.05|14.85|21
1644060000000|2022-02-05 11:20:00|15.06|14.86|15.01|14.81|15.06|14.86|14.96|14.76|42
1644060300000|2022-02-05 11:25:00|15|14.8|15.01|14.81|15.01|14.81|15|14.8|30
1644060600000|2022-02-05 11:30:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|7
1644060900000|2022-02-05 11:35:00|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|19
1644061200000|2022-02-05 11:40:00|15.02|14.82|15.03|14.83|15.04|14.84|15.02|14.82|4
1644061500000|2022-02-05 11:45:00|15.04|14.84|15.05|14.85|15.06|14.86|15.03|14.83|16
1644061800000|2022-02-05 11:50:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|12
1644062100000|2022-02-05 11:55:00|15.04|14.84|15.03|14.83|15.04|14.84|15.02|14.82|22
1644062400000|2022-02-05 12:00:00|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|7
1644062700000|2022-02-05 12:05:00|15.05|14.85|14.98|14.78|15.05|14.85|14.98|14.78|24
1644063000000|2022-02-05 12:10:00|14.97|14.77|15.01|14.81|15.01|14.81|14.96|14.76|25
1644063300000|2022-02-05 12:15:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|9
1644063600000|2022-02-05 12:20:00|15.03|14.83|15.02|14.82|15.03|14.83|15|14.8|8
1644063900000|2022-02-05 12:25:00|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|9
1644064200000|2022-02-05 12:30:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|29
1644064500000|2022-02-05 12:35:00|15.01|14.81|15|14.8|15.01|14.81|14.99|14.79|12
1644064800000|2022-02-05 12:40:00|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|8
1644065100000|2022-02-05 12:45:00|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|5
1644065400000|2022-02-05 12:50:00|15.02|14.82|15.01|14.81|15.03|14.83|14.99|14.79|16
1644065700000|2022-02-05 12:55:00|15.02|14.82|15|14.8|15.02|14.82|15|14.8|3
1644066000000|2022-02-05 13:00:00|14.99|14.79|15|14.8|15.01|14.81|14.98|14.78|18
1644066300000|2022-02-05 13:05:00|15.01|14.81|15|14.8|15.01|14.81|15|14.8|4
1644066600000|2022-02-05 13:10:00|15.01|14.81|15.04|14.84|15.05|14.85|15|14.8|18
1644066900000|2022-02-05 13:15:00|15.03|14.83|15.04|14.84|15.04|14.84|15.02|14.82|4
1644067200000|2022-02-05 13:20:00|15.03|14.83|15.01|14.81|15.04|14.84|15.01|14.81|9
1644067500000|2022-02-05 13:25:00|15.02|14.82|15.04|14.84|15.04|14.84|15.02|14.82|3
1644067800000|2022-02-05 13:30:00|15.03|14.83|15.02|14.82|15.04|14.84|15.02|14.82|10
1644068100000|2022-02-05 13:35:00|15.01|14.81|15.03|14.83|15.04|14.84|15.01|14.81|15
1644068400000|2022-02-05 13:40:00|15.04|14.84|15|14.8|15.04|14.84|15|14.8|25
1644068700000|2022-02-05 13:45:00|15.01|14.81|15.03|14.83|15.04|14.84|15|14.8|21
1644069000000|2022-02-05 13:50:00|15.04|14.84|15.04|14.84|15.05|14.85|15.03|14.83|25
1644069300000|2022-02-05 13:55:00|15.03|14.83|15.04|14.84|15.04|14.84|15.02|14.82|10
1644069600000|2022-02-05 14:00:00|15.03|14.83|15.01|14.81|15.03|14.83|15|14.8|23
1644069900000|2022-02-05 14:05:00|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1644070200000|2022-02-05 14:10:00|15.01|14.81|15|14.8|15.01|14.81|14.99|14.79|18
1644070500000|2022-02-05 14:15:00|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1644070800000|2022-02-05 14:20:00|15|14.8|15|14.8|15|14.8|14.99|14.79|5
1644071100000|2022-02-05 14:25:00|15.01|14.81|15|14.8|15.01|14.81|15|14.8|34
1644071400000|2022-02-05 14:30:00|14.99|14.79|15.01|14.81|15.01|14.81|14.98|14.78|25
1644071700000|2022-02-05 14:35:00|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1644072000000|2022-02-05 14:40:00|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1644072300000|2022-02-05 14:45:00|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|15
1644072600000|2022-02-05 14:50:00|15.03|14.83|15.06|14.86|15.07|14.87|15.02|14.82|24
1644072900000|2022-02-05 14:55:00|15.07|14.87|15|14.8|15.09|14.89|14.98|14.78|58
1644073200000|2022-02-05 15:00:00|14.99|14.79|14.9|14.7|14.99|14.79|14.86|14.66|38
1644073500000|2022-02-05 15:05:00|14.91|14.71|14.94|14.74|14.94|14.74|14.88|14.68|20
1644073800000|2022-02-05 15:10:00|14.95|14.75|14.97|14.77|14.98|14.78|14.95|14.75|49
1644074100000|2022-02-05 15:15:00|14.96|14.76|15.01|14.81|15.02|14.82|14.96|14.76|22
1644074400000|2022-02-05 15:20:00|15.02|14.82|14.99|14.79|15.03|14.83|14.99|14.79|37
1644074700000|2022-02-05 15:25:00|15|14.8|15.02|14.82|15.03|14.83|15|14.8|29
1644075000000|2022-02-05 15:30:00|15.03|14.83|15.06|14.86|15.07|14.87|15.03|14.83|6
1644075300000|2022-02-05 15:35:00|15.07|14.87|15.12|14.92|15.13|14.93|15.07|14.87|8
1644075600000|2022-02-05 15:40:00|15.14|14.94|15.1|14.9|15.15|14.95|15.09|14.89|27
1644075900000|2022-02-05 15:45:00|15.09|14.89|14.99|14.79|15.09|14.89|14.98|14.78|60
1644076200000|2022-02-05 15:50:00|14.98|14.78|14.97|14.77|14.99|14.79|14.96|14.76|26
1644076500000|2022-02-05 15:55:00|14.98|14.78|15|14.8|15.01|14.81|14.98|14.78|11
1644076800000|2022-02-05 16:00:00|14.99|14.79|14.95|14.75|15.03|14.83|14.94|14.74|47
1644077100000|2022-02-05 16:05:00|14.96|14.76|14.92|14.72|14.96|14.76|14.92|14.72|45
1644077400000|2022-02-05 16:10:00|14.93|14.73|14.91|14.71|14.93|14.73|14.9|14.7|9
1644077700000|2022-02-05 16:15:00|14.92|14.72|14.93|14.73|14.94|14.74|14.92|14.72|12
1644078000000|2022-02-05 16:20:00|14.92|14.72|14.94|14.74|14.94|14.74|14.92|14.72|15
1644078300000|2022-02-05 16:25:00|14.95|14.75|14.93|14.73|14.95|14.75|14.93|14.73|23
1644078600000|2022-02-05 16:30:00|14.94|14.74|14.94|14.74|14.96|14.76|14.94|14.74|9
1644078900000|2022-02-05 16:35:00|14.95|14.75|14.93|14.73|14.96|14.76|14.92|14.72|21
1644079200000|2022-02-05 16:40:00|14.92|14.72|14.9|14.7|14.93|14.73|14.9|14.7|13
1644079500000|2022-02-05 16:45:00|14.89|14.69|14.82|14.62|14.89|14.69|14.82|14.62|28
1644079800000|2022-02-05 16:50:00|14.83|14.63|14.8|14.6|14.84|14.64|14.8|14.6|38
1644080100000|2022-02-05 16:55:00|14.79|14.59|14.75|14.55|14.82|14.62|14.73|14.53|28
1644080400000|2022-02-05 17:00:00|14.74|14.54|14.69|14.49|14.78|14.58|14.67|14.47|55
1644080700000|2022-02-05 17:05:00|14.7|14.5|14.66|14.46|14.74|14.54|14.66|14.46|41
1644081000000|2022-02-05 17:10:00|14.67|14.47|14.62|14.42|14.67|14.47|14.61|14.41|44
1644081300000|2022-02-05 17:15:00|14.61|14.41|14.67|14.47|14.69|14.49|14.59|14.39|37
1644081600000|2022-02-05 17:20:00|14.68|14.48|14.76|14.56|14.76|14.56|14.67|14.47|29
1644081900000|2022-02-05 17:25:00|14.75|14.55|14.74|14.54|14.76|14.56|14.7|14.5|54
1644082200000|2022-02-05 17:30:00|14.73|14.53|14.77|14.57|14.78|14.58|14.72|14.52|37
1644082500000|2022-02-05 17:35:00|14.76|14.56|14.78|14.58|14.81|14.61|14.76|14.56|28
1644082800000|2022-02-05 17:40:00|14.79|14.59|14.8|14.6|14.81|14.61|14.79|14.59|30
1644083100000|2022-02-05 17:45:00|14.81|14.61|14.85|14.65|14.86|14.66|14.79|14.59|35
1644083400000|2022-02-05 17:50:00|14.86|14.66|14.84|14.64|14.87|14.67|14.83|14.63|43
1644083700000|2022-02-05 17:55:00|14.85|14.65|14.86|14.66|14.86|14.66|14.83|14.63|28
1644084000000|2022-02-05 18:00:00|14.85|14.65|14.86|14.66|14.86|14.66|14.84|14.64|34
1644084300000|2022-02-05 18:05:00|14.87|14.67|14.88|14.68|14.89|14.69|14.85|14.65|24
1644084600000|2022-02-05 18:10:00|14.87|14.67|14.88|14.68|14.88|14.68|14.86|14.66|12
1644084900000|2022-02-05 18:15:00|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|7
1644085200000|2022-02-05 18:20:00|14.88|14.68|14.91|14.71|14.93|14.73|14.87|14.67|18
1644085500000|2022-02-05 18:25:00|14.9|14.7|14.93|14.73|14.93|14.73|14.89|14.69|8
1644085800000|2022-02-05 18:30:00|14.92|14.72|14.93|14.73|14.94|14.74|14.92|14.72|16
1644086100000|2022-02-05 18:35:00|14.92|14.72|14.9|14.7|14.93|14.73|14.89|14.69|19
1644086400000|2022-02-05 18:40:00|14.89|14.69|14.89|14.69|14.9|14.7|14.88|14.68|17
1644086700000|2022-02-05 18:45:00|14.88|14.68|14.86|14.66|14.89|14.69|14.86|14.66|29
1644087000000|2022-02-05 18:50:00|14.87|14.67|14.88|14.68|14.88|14.68|14.86|14.66|8
1644087300000|2022-02-05 18:55:00|14.87|14.67|14.9|14.7|14.9|14.7|14.87|14.67|14
1644087600000|2022-02-05 19:00:00|14.89|14.69|14.88|14.68|14.9|14.7|14.87|14.67|26
1644087900000|2022-02-05 19:05:00|14.89|14.69|14.88|14.68|14.89|14.69|14.87|14.67|22
1644088200000|2022-02-05 19:10:00|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|9
1644088500000|2022-02-05 19:15:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|6
1644088800000|2022-02-05 19:20:00|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|2
1644089100000|2022-02-05 19:25:00|14.86|14.66|14.81|14.61|14.86|14.66|14.8|14.6|16
1644089400000|2022-02-05 19:30:00|14.8|14.6|14.82|14.62|14.84|14.64|14.79|14.59|13
1644089700000|2022-02-05 19:35:00|14.81|14.61|14.83|14.63|14.84|14.64|14.81|14.61|19
1644090000000|2022-02-05 19:40:00|14.82|14.62|14.82|14.62|14.83|14.63|14.82|14.62|27
1644090300000|2022-02-05 19:45:00|14.83|14.63|14.85|14.65|14.85|14.65|14.83|14.63|19
1644090600000|2022-02-05 19:50:00|14.86|14.66|14.86|14.66|14.87|14.67|14.84|14.64|19
1644090900000|2022-02-05 19:55:00|14.87|14.67|14.85|14.65|14.87|14.67|14.84|14.64|17
1644091200000|2022-02-05 20:00:00|14.86|14.66|14.83|14.63|14.87|14.67|14.82|14.62|18
1644091500000|2022-02-05 20:05:00|14.82|14.62|14.81|14.61|14.84|14.64|14.79|14.59|46
1644091800000|2022-02-05 20:10:00|14.8|14.6|14.82|14.62|14.82|14.62|14.79|14.59|19
1644092100000|2022-02-05 20:15:00|14.83|14.63|14.8|14.6|14.83|14.63|14.78|14.58|18
1644092400000|2022-02-05 20:20:00|14.81|14.61|14.81|14.61|14.81|14.61|14.79|14.59|7
1644092700000|2022-02-05 20:25:00|14.82|14.62|14.81|14.61|14.84|14.64|14.81|14.61|14
1644093000000|2022-02-05 20:30:00|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|13
1644093300000|2022-02-05 20:35:00|14.83|14.63|14.82|14.62|14.83|14.63|14.81|14.61|16
1644093600000|2022-02-05 20:40:00|14.81|14.61|14.83|14.63|14.84|14.64|14.81|14.61|11
1644093900000|2022-02-05 20:45:00|14.84|14.64|14.84|14.64|14.85|14.65|14.83|14.63|5
1644094200000|2022-02-05 20:50:00|14.85|14.65|14.84|14.64|14.86|14.66|14.84|14.64|26
1644094500000|2022-02-05 20:55:00|14.85|14.65|14.87|14.67|14.87|14.67|14.84|14.64|9
1644094800000|2022-02-05 21:00:00|14.86|14.66|14.84|14.64|14.87|14.67|14.84|14.64|9
1644095100000|2022-02-05 21:05:00|14.85|14.65|14.89|14.69|14.89|14.69|14.84|14.64|17
1644095400000|2022-02-05 21:10:00|14.9|14.7|14.91|14.71|14.92|14.72|14.89|14.69|14
1644095700000|2022-02-05 21:15:00|14.9|14.7|14.9|14.7|14.91|14.71|14.88|14.68|15
1644096000000|2022-02-05 21:20:00|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|8
1644096300000|2022-02-05 21:25:00|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|42
1644096600000|2022-02-05 21:30:00|14.89|14.69|14.88|14.68|14.89|14.69|14.86|14.66|46
1644096900000|2022-02-05 21:35:00|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|8
1644097200000|2022-02-05 21:40:00|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|53
1644097500000|2022-02-05 21:45:00|14.88|14.68|14.88|14.68|14.89|14.69|14.87|14.67|25
1644097800000|2022-02-05 21:50:00|14.89|14.69|14.9|14.7|14.9|14.7|14.88|14.68|8
1644098100000|2022-02-05 21:55:00|14.89|14.69|14.89|14.69|14.91|14.71|14.89|14.69|11
1644098400000|2022-02-05 22:00:00|14.88|14.68|14.9|14.7|14.91|14.71|14.88|14.68|21
1644098700000|2022-02-05 22:05:00|14.91|14.71|14.89|14.69|14.92|14.72|14.88|14.68|31
1644099000000|2022-02-05 22:10:00|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|6
1644099300000|2022-02-05 22:15:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|6
1644099600000|2022-02-05 22:20:00|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1644099900000|2022-02-05 22:25:00|14.87|14.67|14.87|14.67|14.88|14.68|14.85|14.65|43
1644100200000|2022-02-05 22:30:00|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|7
1644100500000|2022-02-05 22:35:00|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|10
1644100800000|2022-02-05 22:40:00|14.87|14.67|14.86|14.66|14.88|14.68|14.86|14.66|6
1644101100000|2022-02-05 22:45:00|14.85|14.65|14.86|14.66|14.87|14.67|14.84|14.64|20
1644101400000|2022-02-05 22:50:00|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|6
1644101700000|2022-02-05 22:55:00|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|3
1644102000000|2022-02-05 23:00:00|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|8
1644102300000|2022-02-05 23:05:00|14.9|14.7|14.9|14.7|14.91|14.71|14.88|14.68|13
1644102600000|2022-02-05 23:10:00|14.89|14.69|14.88|14.68|14.89|14.69|14.87|14.67|4
1644102900000|2022-02-05 23:15:00|14.89|14.69|14.86|14.66|14.9|14.7|14.86|14.66|10
1644103200000|2022-02-05 23:20:00|14.87|14.67|14.85|14.65|14.87|14.67|14.84|14.64|19
1644103500000|2022-02-05 23:25:00|14.86|14.66|14.83|14.63|14.86|14.66|14.82|14.62|9
1644103800000|2022-02-05 23:30:00|14.84|14.64|14.82|14.62|14.84|14.64|14.81|14.61|7
1644104100000|2022-02-05 23:35:00|14.81|14.61|14.8|14.6|14.82|14.62|14.8|14.6|14
1644104400000|2022-02-05 23:40:00|14.81|14.61|14.83|14.63|14.83|14.63|14.8|14.6|17
1644104700000|2022-02-05 23:45:00|14.84|14.64|14.82|14.62|14.86|14.66|14.81|14.61|15
1644105000000|2022-02-05 23:50:00|14.81|14.61|14.8|14.6|14.83|14.63|14.79|14.59|18
1644105300000|2022-02-05 23:55:00|14.81|14.61|14.79|14.59|14.81|14.61|14.79|14.59|15
1644105600000|2022-02-06 00:00:00|14.8|14.6|14.81|14.61|14.83|14.63|14.8|14.6|16
1644105900000|2022-02-06 00:05:00|14.82|14.62|14.8|14.6|14.82|14.62|14.8|14.6|33
1644106200000|2022-02-06 00:10:00|14.79|14.59|14.82|14.62|14.82|14.62|14.79|14.59|8
1644106500000|2022-02-06 00:15:00|14.83|14.63|14.8|14.6|14.84|14.64|14.8|14.6|28
1644106800000|2022-02-06 00:20:00|14.79|14.59|14.83|14.63|14.83|14.63|14.79|14.59|13
1644107100000|2022-02-06 00:25:00|14.84|14.64|14.79|14.59|14.84|14.64|14.79|14.59|8
1644107400000|2022-02-06 00:30:00|14.8|14.6|14.76|14.56|14.8|14.6|14.75|14.55|13
1644107700000|2022-02-06 00:35:00|14.77|14.57|14.79|14.59|14.8|14.6|14.76|14.56|13
1644108000000|2022-02-06 00:40:00|14.8|14.6|14.79|14.59|14.8|14.6|14.78|14.58|12
1644108300000|2022-02-06 00:45:00|14.78|14.58|14.8|14.6|14.8|14.6|14.77|14.57|23
1644108600000|2022-02-06 00:50:00|14.81|14.61|14.83|14.63|14.83|14.63|14.8|14.6|15
1644108900000|2022-02-06 00:55:00|14.84|14.64|14.85|14.65|14.85|14.65|14.83|14.63|6
1644109200000|2022-02-06 01:00:00|14.86|14.66|14.88|14.68|14.88|14.68|14.85|14.65|9
1644109500000|2022-02-06 01:05:00|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1644109800000|2022-02-06 01:10:00|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1644110100000|2022-02-06 01:15:00|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|15
1644110400000|2022-02-06 01:20:00|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|3
1644110700000|2022-02-06 01:25:00|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|13
1644111000000|2022-02-06 01:30:00|14.9|14.7|14.91|14.71|14.91|14.71|14.88|14.68|12
1644111300000|2022-02-06 01:35:00|14.9|14.7|14.98|14.78|14.98|14.78|14.9|14.7|29
1644111600000|2022-02-06 01:40:00|14.97|14.77|14.99|14.79|15|14.8|14.97|14.77|9
1644111900000|2022-02-06 01:45:00|14.98|14.78|14.95|14.75|14.98|14.78|14.95|14.75|24
1644112200000|2022-02-06 01:50:00|14.96|14.76|14.98|14.78|14.98|14.78|14.95|14.75|11
1644112500000|2022-02-06 01:55:00|14.99|14.79|14.99|14.79|15.03|14.83|14.98|14.78|23
1644112800000|2022-02-06 02:00:00|14.98|14.78|14.99|14.79|14.99|14.79|14.97|14.77|24
1644113100000|2022-02-06 02:05:00|14.98|14.78|14.96|14.76|14.98|14.78|14.95|14.75|27
1644113400000|2022-02-06 02:10:00|14.95|14.75|14.97|14.77|14.97|14.77|14.95|14.75|17
1644113700000|2022-02-06 02:15:00|14.96|14.76|14.96|14.76|14.97|14.77|14.96|14.76|47
1644114000000|2022-02-06 02:20:00|14.97|14.77|15|14.8|15.03|14.83|14.96|14.76|39
1644114300000|2022-02-06 02:25:00|14.99|14.79|14.99|14.79|15.01|14.81|14.99|14.79|19
1644114600000|2022-02-06 02:30:00|14.98|14.78|14.96|14.76|14.99|14.79|14.94|14.74|29
1644114900000|2022-02-06 02:35:00|14.97|14.77|14.95|14.75|14.97|14.77|14.95|14.75|5
1644115200000|2022-02-06 02:40:00|14.96|14.76|14.92|14.72|14.96|14.76|14.92|14.72|25
1644115500000|2022-02-06 02:45:00|14.93|14.73|14.9|14.7|14.93|14.73|14.9|14.7|22
1644115800000|2022-02-06 02:50:00|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|54
1644116100000|2022-02-06 02:55:00|14.89|14.69|14.92|14.72|14.93|14.73|14.89|14.69|40
1644116400000|2022-02-06 03:00:00|14.91|14.71|14.92|14.72|14.92|14.72|14.9|14.7|18
1644116700000|2022-02-06 03:05:00|14.91|14.71|14.9|14.7|14.92|14.72|14.89|14.69|24
1644117000000|2022-02-06 03:10:00|14.91|14.71|14.89|14.69|14.91|14.71|14.89|14.69|7
1644117300000|2022-02-06 03:15:00|14.9|14.7|14.89|14.69|14.91|14.71|14.89|14.69|4
1644117600000|2022-02-06 03:20:00|14.9|14.7|14.91|14.71|14.91|14.71|14.89|14.69|28
1644117900000|2022-02-06 03:25:00|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|10
1644118200000|2022-02-06 03:30:00|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|3
1644118500000|2022-02-06 03:35:00|14.93|14.73|14.93|14.73|14.95|14.75|14.92|14.72|27
1644118800000|2022-02-06 03:40:00|14.94|14.74|14.94|14.74|14.95|14.75|14.93|14.73|7
1644119100000|2022-02-06 03:45:00|14.93|14.73|14.92|14.72|14.94|14.74|14.92|14.72|30
1644119400000|2022-02-06 03:50:00|14.91|14.71|14.92|14.72|14.93|14.73|14.91|14.71|8
1644119700000|2022-02-06 03:55:00|14.91|14.71|14.9|14.7|14.92|14.72|14.9|14.7|8
1644120000000|2022-02-06 04:00:00|14.91|14.71|14.88|14.68|14.92|14.72|14.88|14.68|20
1644120300000|2022-02-06 04:05:00|14.87|14.67|14.8|14.6|14.88|14.68|14.79|14.59|22
1644120600000|2022-02-06 04:10:00|14.81|14.61|14.8|14.6|14.84|14.64|14.79|14.59|24
1644120900000|2022-02-06 04:15:00|14.79|14.59|14.81|14.61|14.81|14.61|14.77|14.57|21
1644121200000|2022-02-06 04:20:00|14.8|14.6|14.82|14.62|14.84|14.64|14.8|14.6|25
1644121500000|2022-02-06 04:25:00|14.81|14.61|14.83|14.63|14.84|14.64|14.8|14.6|29
1644121800000|2022-02-06 04:30:00|14.84|14.64|14.84|14.64|14.84|14.64|14.83|14.63|13
1644122100000|2022-02-06 04:35:00|14.83|14.63|14.85|14.65|14.85|14.65|14.83|14.63|5
1644122400000|2022-02-06 04:40:00|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|5
1644122700000|2022-02-06 04:45:00|14.85|14.65|14.86|14.66|14.87|14.67|14.84|14.64|44
1644123300000|2022-02-06 04:55:00|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|7
1644123600000|2022-02-06 05:00:00|14.88|14.68|14.87|14.67|14.89|14.69|14.87|14.67|8
1644123900000|2022-02-06 05:05:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|14
1644124200000|2022-02-06 05:10:00|14.86|14.66|14.87|14.67|14.88|14.68|14.86|14.66|12
1644124500000|2022-02-06 05:15:00|14.86|14.66|14.87|14.67|14.88|14.68|14.86|14.66|10
1644124800000|2022-02-06 05:20:00|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1644125100000|2022-02-06 05:25:00|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|9
1644125400000|2022-02-06 05:30:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|4
1644125700000|2022-02-06 05:35:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|6
1644126000000|2022-02-06 05:40:00|14.88|14.68|14.91|14.71|14.91|14.71|14.88|14.68|22
1644126600000|2022-02-06 05:50:00|14.92|14.72|14.9|14.7|14.92|14.72|14.89|14.69|11
1644126900000|2022-02-06 05:55:00|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|13
1644127200000|2022-02-06 06:00:00|14.9|14.7|14.9|14.7|14.9|14.7|14.89|14.69|15
1644127500000|2022-02-06 06:05:00|14.89|14.69|14.88|14.68|14.9|14.7|14.86|14.66|36
1644127800000|2022-02-06 06:10:00|14.87|14.67|14.84|14.64|14.87|14.67|14.84|14.64|34
1644128100000|2022-02-06 06:15:00|14.85|14.65|14.82|14.62|14.85|14.65|14.82|14.62|10
1644128400000|2022-02-06 06:20:00|14.81|14.61|14.82|14.62|14.83|14.63|14.81|14.61|6
1644128700000|2022-02-06 06:25:00|14.83|14.63|14.85|14.65|14.87|14.67|14.83|14.63|9
1644129000000|2022-02-06 06:30:00|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|43
1644129300000|2022-02-06 06:35:00|14.85|14.65|14.84|14.64|14.86|14.66|14.84|14.64|18
1644129600000|2022-02-06 06:40:00|14.83|14.63|14.83|14.63|14.84|14.64|14.82|14.62|13
1644129900000|2022-02-06 06:45:00|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|42
1644130200000|2022-02-06 06:50:00|14.82|14.62|14.81|14.61|14.83|14.63|14.81|14.61|10
1644130500000|2022-02-06 06:55:00|14.8|14.6|14.82|14.62|14.82|14.62|14.79|14.59|19
1644130800000|2022-02-06 07:00:00|14.81|14.61|14.81|14.61|14.82|14.62|14.79|14.59|9
1644131100000|2022-02-06 07:05:00|14.8|14.6|14.81|14.61|14.82|14.62|14.8|14.6|8
1644131400000|2022-02-06 07:10:00|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|11
1644131700000|2022-02-06 07:15:00|14.83|14.63|14.82|14.62|14.83|14.63|14.8|14.6|18
1644132000000|2022-02-06 07:20:00|14.81|14.61|14.81|14.61|14.83|14.63|14.81|14.61|7
1644132300000|2022-02-06 07:25:00|14.82|14.62|14.81|14.61|14.83|14.63|14.81|14.61|12
1644132600000|2022-02-06 07:30:00|14.82|14.62|14.86|14.66|14.86|14.66|14.82|14.62|7
1644132900000|2022-02-06 07:35:00|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|5
1644133200000|2022-02-06 07:40:00|14.88|14.68|14.9|14.7|14.9|14.7|14.87|14.67|11
1644133500000|2022-02-06 07:45:00|14.89|14.69|14.92|14.72|14.92|14.72|14.89|14.69|16
1644133800000|2022-02-06 07:50:00|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|13
1644134100000|2022-02-06 07:55:00|14.92|14.72|14.9|14.7|14.92|14.72|14.89|14.69|19
1644134400000|2022-02-06 08:00:00|14.89|14.69|14.89|14.69|14.91|14.71|14.89|14.69|37
1644134700000|2022-02-06 08:05:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|54
1644135000000|2022-02-06 08:10:00|14.9|14.7|14.88|14.68|14.9|14.7|14.88|14.68|5
1644135300000|2022-02-06 08:15:00|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|11
1644135600000|2022-02-06 08:20:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|18
1644135900000|2022-02-06 08:25:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|4
1644136200000|2022-02-06 08:30:00|14.86|14.66|14.86|14.66|14.87|14.67|14.86|14.66|3
1644136500000|2022-02-06 08:35:00|14.87|14.67|14.9|14.7|14.9|14.7|14.87|14.67|8
1644136800000|2022-02-06 08:40:00|14.89|14.69|14.89|14.69|14.9|14.7|14.88|14.68|9
1644137100000|2022-02-06 08:45:00|14.88|14.68|14.88|14.68|14.89|14.69|14.88|14.68|11
1644137400000|2022-02-06 08:50:00|14.89|14.69|14.89|14.69|14.89|14.69|14.88|14.68|7
1644137700000|2022-02-06 08:55:00|14.9|14.7|14.92|14.72|14.92|14.72|14.9|14.7|7
1644138000000|2022-02-06 09:00:00|14.91|14.71|14.91|14.71|14.91|14.71|14.89|14.69|33
1644138300000|2022-02-06 09:05:00|14.9|14.7|14.89|14.69|14.91|14.71|14.89|14.69|8
1644138900000|2022-02-06 09:15:00|14.9|14.7|14.89|14.69|14.91|14.71|14.89|14.69|16
1644139200000|2022-02-06 09:20:00|14.88|14.68|14.87|14.67|14.89|14.69|14.87|14.67|14
1644139800000|2022-02-06 09:30:00|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|9
1644140100000|2022-02-06 09:35:00|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1644140400000|2022-02-06 09:40:00|14.88|14.68|14.86|14.66|14.88|14.68|14.86|14.66|3
1644140700000|2022-02-06 09:45:00|14.87|14.67|14.86|14.66|14.88|14.68|14.86|14.66|6
1644141300000|2022-02-06 09:55:00|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|13
1644141600000|2022-02-06 10:00:00|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|5
1644141900000|2022-02-06 10:05:00|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|2
1644142200000|2022-02-06 10:10:00|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|5
1644142500000|2022-02-06 10:15:00|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1644142800000|2022-02-06 10:20:00|14.89|14.69|14.86|14.66|14.9|14.7|14.86|14.66|10
1644143100000|2022-02-06 10:25:00|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|5
1644143400000|2022-02-06 10:30:00|14.86|14.66|14.82|14.62|14.87|14.67|14.82|14.62|19
1644143700000|2022-02-06 10:35:00|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|5
1644144000000|2022-02-06 10:40:00|14.84|14.64|14.84|14.64|14.85|14.65|14.83|14.63|5
1644144300000|2022-02-06 10:45:00|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|2
1644144600000|2022-02-06 10:50:00|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|5
1644144900000|2022-02-06 10:55:00|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|6
1644145200000|2022-02-06 11:00:00|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|11
1644145500000|2022-02-06 11:05:00|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|3
1644145800000|2022-02-06 11:10:00|14.82|14.62|14.82|14.62|14.84|14.64|14.82|14.62|17
1644146100000|2022-02-06 11:15:00|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|4
1644146400000|2022-02-06 11:20:00|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|12
1644146700000|2022-02-06 11:25:00|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|6
1644147000000|2022-02-06 11:30:00|14.83|14.63|14.83|14.63|14.84|14.64|14.82|14.62|9
1644147300000|2022-02-06 11:35:00|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|13
1644147600000|2022-02-06 11:40:00|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|2
1644147900000|2022-02-06 11:45:00|14.81|14.61|14.8|14.6|14.82|14.62|14.78|14.58|16
1644148200000|2022-02-06 11:50:00|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|5
1644148500000|2022-02-06 11:55:00|14.82|14.62|14.81|14.61|14.82|14.62|14.81|14.61|6
1644148800000|2022-02-06 12:00:00|14.82|14.62|14.82|14.62|14.83|14.63|14.82|14.62|5
1644149100000|2022-02-06 12:05:00|14.83|14.63|14.87|14.67|14.87|14.67|14.83|14.63|19
1644149400000|2022-02-06 12:10:00|14.86|14.66|14.86|14.66|14.87|14.67|14.85|14.65|11
1644149700000|2022-02-06 12:15:00|14.87|14.67|14.86|14.66|14.87|14.67|14.85|14.65|28
1644150000000|2022-02-06 12:20:00|14.85|14.65|14.85|14.65|14.86|14.66|14.84|14.64|13
1644150300000|2022-02-06 12:25:00|14.84|14.64|14.86|14.66|14.86|14.66|14.84|14.64|3
1644150600000|2022-02-06 12:30:00|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|4
1644150900000|2022-02-06 12:35:00|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|10
1644151200000|2022-02-06 12:40:00|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1644151500000|2022-02-06 12:45:00|14.84|14.64|14.76|14.56|14.84|14.64|14.72|14.52|30
1644151800000|2022-02-06 12:50:00|14.77|14.57|14.8|14.6|14.81|14.61|14.76|14.56|24
1644152100000|2022-02-06 12:55:00|14.79|14.59|14.82|14.62|14.82|14.62|14.78|14.58|32
1644152400000|2022-02-06 13:00:00|14.81|14.61|14.8|14.6|14.83|14.63|14.8|14.6|26
1644152700000|2022-02-06 13:05:00|14.81|14.61|14.86|14.66|14.86|14.66|14.81|14.61|14
1644153000000|2022-02-06 13:10:00|14.85|14.65|14.8|14.6|14.88|14.68|14.8|14.6|32
1644153300000|2022-02-06 13:15:00|14.81|14.61|14.81|14.61|14.81|14.61|14.78|14.58|31
1644153600000|2022-02-06 13:20:00|14.8|14.6|14.84|14.64|14.84|14.64|14.8|14.6|15
1644153900000|2022-02-06 13:25:00|14.83|14.63|14.85|14.65|14.85|14.65|14.83|14.63|35
1644154200000|2022-02-06 13:30:00|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|10
1644154500000|2022-02-06 13:35:00|14.84|14.64|14.86|14.66|14.86|14.66|14.83|14.63|45
1644154800000|2022-02-06 13:40:00|14.85|14.65|14.86|14.66|14.87|14.67|14.84|14.64|20
1644155100000|2022-02-06 13:45:00|14.87|14.67|14.86|14.66|14.87|14.67|14.85|14.65|14
1644155400000|2022-02-06 13:50:00|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|7
1644155700000|2022-02-06 13:55:00|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|8
1644156000000|2022-02-06 14:00:00|14.86|14.66|14.83|14.63|14.86|14.66|14.83|14.63|4
1644156300000|2022-02-06 14:05:00|14.84|14.64|14.84|14.64|14.84|14.64|14.83|14.63|3
1644156600000|2022-02-06 14:10:00|14.85|14.65|14.83|14.63|14.86|14.66|14.83|14.63|13
1644156900000|2022-02-06 14:15:00|14.84|14.64|14.85|14.65|14.85|14.65|14.83|14.63|42
1644157200000|2022-02-06 14:20:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|2
1644157500000|2022-02-06 14:25:00|14.88|14.68|14.89|14.69|14.89|14.69|14.87|14.67|6
1644157800000|2022-02-06 14:30:00|14.88|14.68|14.87|14.67|14.97|14.77|14.87|14.67|43
1644158100000|2022-02-06 14:35:00|14.86|14.66|14.79|14.59|14.86|14.66|14.77|14.57|40
1644158400000|2022-02-06 14:40:00|14.78|14.58|14.74|14.54|14.79|14.59|14.7|14.5|35
1644158700000|2022-02-06 14:45:00|14.73|14.53|14.68|14.48|14.79|14.59|14.66|14.46|56
1644159000000|2022-02-06 14:50:00|14.69|14.49|14.71|14.51|14.72|14.52|14.66|14.46|49
1644159300000|2022-02-06 14:55:00|14.7|14.5|14.68|14.48|14.73|14.53|14.66|14.46|51
1644159600000|2022-02-06 15:00:00|14.67|14.47|14.59|14.39|14.68|14.48|14.58|14.38|53
1644159900000|2022-02-06 15:05:00|14.6|14.4|14.64|14.44|14.67|14.47|14.59|14.39|57
1644160200000|2022-02-06 15:10:00|14.63|14.43|14.64|14.44|14.65|14.45|14.62|14.42|22
1644160500000|2022-02-06 15:15:00|14.63|14.43|14.66|14.46|14.68|14.48|14.63|14.43|30
1644160800000|2022-02-06 15:20:00|14.67|14.47|14.71|14.51|14.71|14.51|14.67|14.47|19
1644161100000|2022-02-06 15:25:00|14.72|14.52|14.72|14.52|14.73|14.53|14.71|14.51|17
1644161400000|2022-02-06 15:30:00|14.73|14.53|14.73|14.53|14.76|14.56|14.72|14.52|23
1644161700000|2022-02-06 15:35:00|14.72|14.52|14.69|14.49|14.73|14.53|14.69|14.49|12
1644162000000|2022-02-06 15:40:00|14.7|14.5|14.67|14.47|14.71|14.51|14.67|14.47|26
1644162300000|2022-02-06 15:45:00|14.68|14.48|14.73|14.53|14.73|14.53|14.68|14.48|20
1644162600000|2022-02-06 15:50:00|14.72|14.52|14.72|14.52|14.72|14.52|14.71|14.51|9
1644162900000|2022-02-06 15:55:00|14.71|14.51|14.73|14.53|14.73|14.53|14.71|14.51|7
1644163200000|2022-02-06 16:00:00|14.74|14.54|14.71|14.51|14.74|14.54|14.7|14.5|24
1644163500000|2022-02-06 16:05:00|14.7|14.5|14.7|14.5|14.71|14.51|14.68|14.48|9
1644163800000|2022-02-06 16:10:00|14.71|14.51|14.72|14.52|14.72|14.52|14.7|14.5|30
1644164100000|2022-02-06 16:15:00|14.73|14.53|14.75|14.55|14.75|14.55|14.73|14.53|25
1644164400000|2022-02-06 16:20:00|14.76|14.56|14.76|14.56|14.77|14.57|14.75|14.55|5
1644164700000|2022-02-06 16:25:00|14.77|14.57|14.76|14.56|14.78|14.58|14.76|14.56|24
1644165000000|2022-02-06 16:30:00|14.77|14.57|14.79|14.59|14.79|14.59|14.76|14.56|15
1644165300000|2022-02-06 16:35:00|14.8|14.6|14.79|14.59|14.82|14.62|14.78|14.58|40
1644165600000|2022-02-06 16:40:00|14.8|14.6|14.76|14.56|14.8|14.6|14.76|14.56|33
1644165900000|2022-02-06 16:45:00|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|24
1644166200000|2022-02-06 16:50:00|14.77|14.57|14.77|14.57|14.78|14.58|14.77|14.57|23
1644166500000|2022-02-06 16:55:00|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|4
1644166800000|2022-02-06 17:00:00|14.78|14.58|14.82|14.62|14.82|14.62|14.78|14.58|35
1644167100000|2022-02-06 17:05:00|14.81|14.61|14.82|14.62|14.82|14.62|14.8|14.6|6
1644167400000|2022-02-06 17:10:00|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|3
1644167700000|2022-02-06 17:15:00|14.82|14.62|14.84|14.64|14.85|14.65|14.81|14.61|13
1644168300000|2022-02-06 17:25:00|14.83|14.63|14.82|14.62|14.84|14.64|14.81|14.61|32
1644168600000|2022-02-06 17:30:00|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|23
1644168900000|2022-02-06 17:35:00|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|14
1644169200000|2022-02-06 17:40:00|14.82|14.62|14.79|14.59|14.82|14.62|14.78|14.58|22
1644169500000|2022-02-06 17:45:00|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|45
1644169800000|2022-02-06 17:50:00|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|4
1644170100000|2022-02-06 17:55:00|14.81|14.61|14.81|14.61|14.81|14.61|14.79|14.59|19
1644170400000|2022-02-06 18:00:00|14.8|14.6|14.85|14.65|14.86|14.66|14.8|14.6|10
1644170700000|2022-02-06 18:05:00|14.86|14.66|14.85|14.65|14.86|14.66|14.83|14.63|24
1644171000000|2022-02-06 18:10:00|14.86|14.66|14.85|14.65|14.87|14.67|14.85|14.65|10
1644171300000|2022-02-06 18:15:00|14.84|14.64|14.84|14.64|14.86|14.66|14.83|14.63|29
1644171600000|2022-02-06 18:20:00|14.83|14.63|14.81|14.61|14.84|14.64|14.81|14.61|21
1644171900000|2022-02-06 18:25:00|14.8|14.6|14.78|14.58|14.81|14.61|14.78|14.58|33
1644172200000|2022-02-06 18:30:00|14.77|14.57|14.78|14.58|14.79|14.59|14.77|14.57|18
1644172500000|2022-02-06 18:35:00|14.79|14.59|14.79|14.59|14.8|14.6|14.79|14.59|11
1644172800000|2022-02-06 18:40:00|14.78|14.58|14.79|14.59|14.8|14.6|14.78|14.58|12
1644173100000|2022-02-06 18:45:00|14.8|14.6|14.79|14.59|14.8|14.6|14.78|14.58|12
1644173400000|2022-02-06 18:50:00|14.78|14.58|14.76|14.56|14.79|14.59|14.75|14.55|19
1644173700000|2022-02-06 18:55:00|14.75|14.55|14.77|14.57|14.77|14.57|14.74|14.54|13
1644174000000|2022-02-06 19:00:00|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|15
1644174300000|2022-02-06 19:05:00|14.77|14.57|14.79|14.59|14.8|14.6|14.76|14.56|17
1644174600000|2022-02-06 19:10:00|14.8|14.6|14.8|14.6|14.81|14.61|14.79|14.59|13
1644174900000|2022-02-06 19:15:00|14.81|14.61|14.82|14.62|14.83|14.63|14.81|14.61|4
1644175200000|2022-02-06 19:20:00|14.83|14.63|14.83|14.63|14.83|14.63|14.81|14.61|19
1644175500000|2022-02-06 19:25:00|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|13
1644175800000|2022-02-06 19:30:00|14.83|14.63|14.82|14.62|14.84|14.64|14.82|14.62|10
1644176100000|2022-02-06 19:35:00|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|9
1644176400000|2022-02-06 19:40:00|14.84|14.64|14.87|14.67|14.87|14.67|14.83|14.63|10
1644176700000|2022-02-06 19:45:00|14.88|14.68|15.01|14.81|15.05|14.85|14.88|14.68|51
1644177000000|2022-02-06 19:50:00|15|14.8|15.26|15.06|15.27|15.07|14.98|14.78|118
1644177300000|2022-02-06 19:55:00|15.27|15.07|15.16|14.96|15.45|15.25|15.16|14.96|126
1644177600000|2022-02-06 20:00:00|15.15|14.95|15.05|14.85|15.18|14.98|15.03|14.83|90
1644177900000|2022-02-06 20:05:00|15.04|14.84|15.26|15.06|15.26|15.06|15.03|14.83|109
1644178200000|2022-02-06 20:10:00|15.25|15.05|15.47|15.27|15.54|15.34|15.25|15.05|162
1644178500000|2022-02-06 20:15:00|15.46|15.26|15.65|15.45|15.67|15.47|15.34|15.14|166
1644178800000|2022-02-06 20:20:00|15.63|15.43|15.49|15.29|15.66|15.46|15.44|15.24|152
1644179100000|2022-02-06 20:25:00|15.5|15.3|15.44|15.24|15.52|15.32|15.38|15.18|104
1644179400000|2022-02-06 20:30:00|15.45|15.25|15.45|15.25|15.49|15.29|15.37|15.17|91
1644179700000|2022-02-06 20:35:00|15.44|15.24|15.38|15.18|15.45|15.25|15.38|15.18|53
1644180000000|2022-02-06 20:40:00|15.39|15.19|15.31|15.11|15.39|15.19|15.3|15.1|69
1644180300000|2022-02-06 20:45:00|15.32|15.12|15.23|15.03|15.32|15.12|15.18|14.98|41
1644180600000|2022-02-06 20:50:00|15.24|15.04|15.22|15.02|15.27|15.07|15.18|14.98|57
1644180900000|2022-02-06 20:55:00|15.23|15.03|15.2|15|15.26|15.06|15.2|15|44
1644181200000|2022-02-06 21:00:00|15.21|15.01|15.19|14.99|15.23|15.03|15.18|14.98|35
1644181500000|2022-02-06 21:05:00|15.2|15|15.2|15|15.2|15|15.14|14.94|31
1644181800000|2022-02-06 21:10:00|15.19|14.99|15.15|14.95|15.19|14.99|15.14|14.94|25
1644182100000|2022-02-06 21:15:00|15.16|14.96|15.21|15.01|15.22|15.02|15.16|14.96|30
1644182400000|2022-02-06 21:20:00|15.2|15|15.28|15.08|15.28|15.08|15.2|15|27
1644182700000|2022-02-06 21:25:00|15.29|15.09|15.31|15.11|15.33|15.13|15.26|15.06|39
1644183000000|2022-02-06 21:30:00|15.32|15.12|15.33|15.13|15.4|15.2|15.31|15.11|57
1644183300000|2022-02-06 21:35:00|15.32|15.12|15.34|15.14|15.34|15.14|15.31|15.11|39
1644183600000|2022-02-06 21:40:00|15.35|15.15|15.34|15.14|15.37|15.17|15.32|15.12|34
1644183900000|2022-02-06 21:45:00|15.33|15.13|15.32|15.12|15.34|15.14|15.26|15.06|46
1644184200000|2022-02-06 21:50:00|15.31|15.11|15.33|15.13|15.34|15.14|15.3|15.1|33
1644184500000|2022-02-06 21:55:00|15.34|15.14|15.37|15.17|15.38|15.18|15.31|15.11|39
1644184800000|2022-02-06 22:00:00|15.36|15.16|15.37|15.17|15.39|15.19|15.36|15.16|32
1644185100000|2022-02-06 22:05:00|15.36|15.16|15.36|15.16|15.37|15.17|15.34|15.14|33
1644185400000|2022-02-06 22:10:00|15.35|15.15|15.29|15.09|15.36|15.16|15.29|15.09|17
1644185700000|2022-02-06 22:15:00|15.28|15.08|15.27|15.07|15.28|15.08|15.25|15.05|16
1644186000000|2022-02-06 22:20:00|15.28|15.08|15.29|15.09|15.3|15.1|15.27|15.07|22
1644186300000|2022-02-06 22:25:00|15.28|15.08|15.27|15.07|15.29|15.09|15.26|15.06|18
1644186600000|2022-02-06 22:30:00|15.26|15.06|15.28|15.08|15.28|15.08|15.26|15.06|7
1644186900000|2022-02-06 22:35:00|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|5
1644187200000|2022-02-06 22:40:00|15.28|15.08|15.3|15.1|15.3|15.1|15.28|15.08|3
1644187500000|2022-02-06 22:45:00|15.31|15.11|15.31|15.11|15.31|15.11|15.3|15.1|3
1644187800000|2022-02-06 22:50:00|15.3|15.1|15.32|15.12|15.32|15.12|15.25|15.05|19
1644188100000|2022-02-06 22:55:00|15.31|15.11|15.25|15.05|15.31|15.11|15.22|15.02|17
1644188400000|2022-02-06 23:00:00|15.24|15.04|15.27|15.07|15.3|15.1|15.23|15.03|36
1644188700000|2022-02-06 23:05:00|15.26|15.06|15.37|15.17|15.37|15.17|15.26|15.06|54
1644189000000|2022-02-06 23:10:00|15.38|15.18|15.32|15.12|15.4|15.2|15.31|15.11|41
1644189300000|2022-02-06 23:15:00|15.33|15.13|15.39|15.19|15.44|15.24|15.33|15.13|65
1644189600000|2022-02-06 23:20:00|15.4|15.2|15.43|15.23|15.45|15.25|15.4|15.2|49
1644189900000|2022-02-06 23:25:00|15.44|15.24|15.41|15.21|15.47|15.27|15.4|15.2|40
1644190200000|2022-02-06 23:30:00|15.42|15.22|15.49|15.29|15.49|15.29|15.41|15.21|26
1644190500000|2022-02-06 23:35:00|15.48|15.28|15.49|15.29|15.49|15.29|15.46|15.26|36
1644190800000|2022-02-06 23:40:00|15.5|15.3|15.55|15.35|15.55|15.35|15.49|15.29|16
1644191100000|2022-02-06 23:45:00|15.56|15.36|15.5|15.3|15.57|15.37|15.49|15.29|59
1644191400000|2022-02-06 23:50:00|15.49|15.29|15.48|15.28|15.5|15.3|15.46|15.26|62
1644191700000|2022-02-06 23:55:00|15.47|15.27|15.51|15.31|15.51|15.31|15.46|15.26|47
1644192000000|2022-02-07 00:00:00|15.52|15.32|15.41|15.21|15.54|15.34|15.39|15.19|64
1644192300000|2022-02-07 00:05:00|15.42|15.22|15.37|15.17|15.42|15.22|15.37|15.17|28
1644192600000|2022-02-07 00:10:00|15.36|15.16|15.31|15.11|15.36|15.16|15.29|15.09|40
1644192900000|2022-02-07 00:15:00|15.32|15.12|15.27|15.07|15.34|15.14|15.27|15.07|46
1644193200000|2022-02-07 00:20:00|15.26|15.06|15.31|15.11|15.35|15.15|15.25|15.05|61
1644193500000|2022-02-07 00:25:00|15.32|15.12|15.31|15.11|15.32|15.12|15.25|15.05|58
1644193800000|2022-02-07 00:30:00|15.3|15.1|15.39|15.19|15.42|15.22|15.3|15.1|62
1644194100000|2022-02-07 00:35:00|15.38|15.18|15.46|15.26|15.51|15.31|15.38|15.18|56
1644194400000|2022-02-07 00:40:00|15.45|15.25|15.83|15.63|15.83|15.63|15.45|15.25|144
1644194700000|2022-02-07 00:45:00|15.84|15.64|15.64|15.44|15.84|15.64|15.61|15.41|136
1644195000000|2022-02-07 00:50:00|15.65|15.45|15.64|15.44|15.69|15.49|15.61|15.41|74
1644195300000|2022-02-07 00:55:00|15.63|15.43|15.7|15.5|15.7|15.5|15.62|15.42|62
1644195600000|2022-02-07 01:00:00|15.71|15.51|15.57|15.37|15.72|15.52|15.57|15.37|87
1644195900000|2022-02-07 01:05:00|15.58|15.38|15.6|15.4|15.61|15.41|15.57|15.37|49
1644196200000|2022-02-07 01:10:00|15.59|15.39|15.64|15.44|15.65|15.45|15.59|15.39|42
1644196500000|2022-02-07 01:15:00|15.63|15.43|15.6|15.4|15.66|15.46|15.59|15.39|32
1644196800000|2022-02-07 01:20:00|15.61|15.41|15.61|15.41|15.62|15.42|15.58|15.38|36
1644197100000|2022-02-07 01:25:00|15.62|15.42|15.67|15.47|15.7|15.5|15.61|15.41|44
1644197400000|2022-02-07 01:30:00|15.68|15.48|15.65|15.45|15.69|15.49|15.64|15.44|54
1644197700000|2022-02-07 01:35:00|15.64|15.44|15.73|15.53|15.73|15.53|15.62|15.42|52
1644198000000|2022-02-07 01:40:00|15.72|15.52|15.78|15.58|15.8|15.6|15.68|15.48|69
1644198300000|2022-02-07 01:45:00|15.79|15.59|15.75|15.55|15.81|15.61|15.74|15.54|77
1644198600000|2022-02-07 01:50:00|15.74|15.54|15.73|15.53|15.75|15.55|15.72|15.52|69
1644198900000|2022-02-07 01:55:00|15.72|15.52|15.72|15.52|15.77|15.57|15.69|15.49|49
1644199200000|2022-02-07 02:00:00|15.71|15.51|15.74|15.54|15.75|15.55|15.71|15.51|70
1644199500000|2022-02-07 02:05:00|15.75|15.55|15.95|15.75|15.99|15.79|15.75|15.55|129
1644199800000|2022-02-07 02:10:00|15.94|15.74|16.01|15.81|16.04|15.84|15.89|15.69|127
1644200100000|2022-02-07 02:15:00|16|15.8|16.01|15.81|16.01|15.81|15.94|15.74|92
1644200400000|2022-02-07 02:20:00|16|15.8|16.1|15.9|16.15|15.95|16|15.8|115
1644200700000|2022-02-07 02:25:00|16.09|15.89|16.11|15.91|16.13|15.93|16.03|15.83|76
1644201000000|2022-02-07 02:30:00|16.12|15.92|16.06|15.86|16.15|15.95|16.04|15.84|88
1644201300000|2022-02-07 02:35:00|16.07|15.87|16.04|15.84|16.07|15.87|16.02|15.82|75
1644201600000|2022-02-07 02:40:00|16.03|15.83|16.13|15.93|16.13|15.93|15.99|15.79|91
1644201900000|2022-02-07 02:45:00|16.14|15.94|16.05|15.85|16.14|15.94|16.04|15.84|48
1644202200000|2022-02-07 02:50:00|16.04|15.84|16.02|15.82|16.05|15.85|16.01|15.81|91
1644202500000|2022-02-07 02:55:00|16.01|15.81|16|15.8|16.04|15.84|16|15.8|38
1644202800000|2022-02-07 03:00:00|16.01|15.81|16.01|15.81|16.03|15.83|15.99|15.79|57
1644203100000|2022-02-07 03:05:00|16|15.8|16.08|15.88|16.1|15.9|16|15.8|41
1644203400000|2022-02-07 03:10:00|16.09|15.89|16.14|15.94|16.2|16|16.06|15.86|50
1644203700000|2022-02-07 03:15:00|16.15|15.95|16.09|15.89|16.15|15.95|16.08|15.88|54
1644204000000|2022-02-07 03:20:00|16.08|15.88|16.07|15.87|16.09|15.89|16.06|15.86|38
1644204300000|2022-02-07 03:25:00|16.08|15.88|16.1|15.9|16.11|15.91|16.06|15.86|59
1644204600000|2022-02-07 03:30:00|16.09|15.89|16.08|15.88|16.11|15.91|16.06|15.86|70
1644204900000|2022-02-07 03:35:00|16.09|15.89|16.11|15.91|16.14|15.94|16.08|15.88|55
1644205200000|2022-02-07 03:40:00|16.12|15.92|16.09|15.89|16.16|15.96|16.09|15.89|58
1644205500000|2022-02-07 03:45:00|16.1|15.9|16.1|15.9|16.11|15.91|16.06|15.86|85
1644205800000|2022-02-07 03:50:00|16.11|15.91|16.12|15.92|16.13|15.93|16.1|15.9|20
1644206100000|2022-02-07 03:55:00|16.11|15.91|16.05|15.85|16.13|15.93|16.05|15.85|55
1644206400000|2022-02-07 04:00:00|16.04|15.84|16.03|15.83|16.1|15.9|16.03|15.83|58
1644206700000|2022-02-07 04:05:00|16.02|15.82|15.89|15.69|16.03|15.83|15.88|15.68|114
1644207000000|2022-02-07 04:10:00|15.88|15.68|15.89|15.69|15.93|15.73|15.87|15.67|62
1644207300000|2022-02-07 04:15:00|15.88|15.68|15.93|15.73|15.93|15.73|15.87|15.67|76
1644207600000|2022-02-07 04:20:00|15.94|15.74|15.94|15.74|15.96|15.76|15.93|15.73|55
1644207900000|2022-02-07 04:25:00|15.95|15.75|15.96|15.76|15.98|15.78|15.94|15.74|34
1644208200000|2022-02-07 04:30:00|15.97|15.77|15.95|15.75|15.97|15.77|15.93|15.73|49
1644208500000|2022-02-07 04:35:00|15.94|15.74|15.91|15.71|15.94|15.74|15.9|15.7|34
1644208800000|2022-02-07 04:40:00|15.92|15.72|15.9|15.7|15.92|15.72|15.9|15.7|25
1644209100000|2022-02-07 04:45:00|15.91|15.71|15.89|15.69|15.91|15.71|15.87|15.67|35
1644209400000|2022-02-07 04:50:00|15.88|15.68|15.9|15.7|15.91|15.71|15.87|15.67|62
1644209700000|2022-02-07 04:55:00|15.89|15.69|15.9|15.7|15.91|15.71|15.89|15.69|32
1644210000000|2022-02-07 05:00:00|15.91|15.71|15.82|15.62|15.91|15.71|15.81|15.61|48
1644210300000|2022-02-07 05:05:00|15.83|15.63|15.83|15.63|15.85|15.65|15.8|15.6|37
1644210600000|2022-02-07 05:10:00|15.84|15.64|15.89|15.69|15.9|15.7|15.81|15.61|70
1644210900000|2022-02-07 05:15:00|15.88|15.68|15.87|15.67|15.89|15.69|15.86|15.66|36
1644211200000|2022-02-07 05:20:00|15.88|15.68|15.85|15.65|15.88|15.68|15.84|15.64|34
1644211500000|2022-02-07 05:25:00|15.84|15.64|15.87|15.67|15.93|15.73|15.84|15.64|54
1644211800000|2022-02-07 05:30:00|15.88|15.68|15.92|15.72|15.93|15.73|15.88|15.68|45
1644212100000|2022-02-07 05:35:00|15.93|15.73|15.94|15.74|15.95|15.75|15.91|15.71|68
1644212400000|2022-02-07 05:40:00|15.95|15.75|15.91|15.71|15.95|15.75|15.91|15.71|39
1644212700000|2022-02-07 05:45:00|15.92|15.72|15.88|15.68|15.92|15.72|15.86|15.66|37
1644213000000|2022-02-07 05:50:00|15.89|15.69|15.89|15.69|15.9|15.7|15.88|15.68|21
1644213300000|2022-02-07 05:55:00|15.88|15.68|15.89|15.69|15.9|15.7|15.88|15.68|24
1644213600000|2022-02-07 06:00:00|15.88|15.68|15.86|15.66|15.89|15.69|15.86|15.66|37
1644213900000|2022-02-07 06:05:00|15.85|15.65|15.87|15.67|15.87|15.67|15.85|15.65|33
1644214200000|2022-02-07 06:10:00|15.86|15.66|15.88|15.68|15.89|15.69|15.86|15.66|71
1644214500000|2022-02-07 06:15:00|15.89|15.69|15.87|15.67|15.89|15.69|15.87|15.67|27
1644214800000|2022-02-07 06:20:00|15.88|15.68|15.87|15.67|15.89|15.69|15.87|15.67|16
1644215100000|2022-02-07 06:25:00|15.88|15.68|15.9|15.7|15.9|15.7|15.86|15.66|25
1644215400000|2022-02-07 06:30:00|15.89|15.69|15.85|15.65|15.9|15.7|15.84|15.64|39
1644215700000|2022-02-07 06:35:00|15.86|15.66|15.8|15.6|15.86|15.66|15.79|15.59|61
1644216000000|2022-02-07 06:40:00|15.81|15.61|15.78|15.58|15.82|15.62|15.78|15.58|34
1644216300000|2022-02-07 06:45:00|15.77|15.57|15.8|15.6|15.81|15.61|15.77|15.57|18
1644216600000|2022-02-07 06:50:00|15.81|15.61|15.82|15.62|15.83|15.63|15.79|15.59|44
1644216900000|2022-02-07 06:55:00|15.83|15.63|15.83|15.63|15.85|15.65|15.82|15.62|23
1644217200000|2022-02-07 07:00:00|15.82|15.62|15.87|15.67|15.88|15.68|15.81|15.61|45
1644217500000|2022-02-07 07:05:00|15.86|15.66|15.84|15.64|15.87|15.67|15.83|15.63|43
1644217800000|2022-02-07 07:10:00|15.83|15.63|15.83|15.63|15.84|15.64|15.82|15.62|21
1644218100000|2022-02-07 07:15:00|15.82|15.62|15.82|15.62|15.83|15.63|15.8|15.6|17
1644218400000|2022-02-07 07:20:00|15.81|15.61|15.84|15.64|15.85|15.65|15.81|15.61|48
1644218700000|2022-02-07 07:25:00|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|38
1644219000000|2022-02-07 07:30:00|15.83|15.63|15.8|15.6|15.85|15.65|15.78|15.58|30
1644219300000|2022-02-07 07:35:00|15.79|15.59|15.77|15.57|15.8|15.6|15.77|15.57|25
1644219600000|2022-02-07 07:40:00|15.78|15.58|15.78|15.58|15.8|15.6|15.77|15.57|37
1644219900000|2022-02-07 07:45:00|15.79|15.59|15.73|15.53|15.79|15.59|15.72|15.52|55
1644220200000|2022-02-07 07:50:00|15.74|15.54|15.76|15.56|15.76|15.56|15.73|15.53|19
1644220500000|2022-02-07 07:55:00|15.77|15.57|15.81|15.61|15.82|15.62|15.77|15.57|41
1644220800000|2022-02-07 08:00:00|15.8|15.6|15.78|15.58|15.81|15.61|15.77|15.57|59
1644221100000|2022-02-07 08:05:00|15.79|15.59|15.76|15.56|15.8|15.6|15.75|15.55|46
1644221400000|2022-02-07 08:10:00|15.75|15.55|15.77|15.57|15.79|15.59|15.75|15.55|32
1644221700000|2022-02-07 08:15:00|15.76|15.56|15.72|15.52|15.78|15.58|15.72|15.52|31
1644222000000|2022-02-07 08:20:00|15.71|15.51|15.7|15.5|15.72|15.52|15.7|15.5|42
1644222300000|2022-02-07 08:25:00|15.69|15.49|15.68|15.48|15.7|15.5|15.67|15.47|40
1644222600000|2022-02-07 08:30:00|15.69|15.49|15.68|15.48|15.7|15.5|15.67|15.47|36
1644222900000|2022-02-07 08:35:00|15.67|15.47|15.69|15.49|15.69|15.49|15.67|15.47|29
1644223200000|2022-02-07 08:40:00|15.7|15.5|15.74|15.54|15.74|15.54|15.69|15.49|47
1644223500000|2022-02-07 08:45:00|15.73|15.53|15.74|15.54|15.75|15.55|15.73|15.53|30
1644223800000|2022-02-07 08:50:00|15.73|15.53|15.77|15.57|15.77|15.57|15.73|15.53|33
1644224100000|2022-02-07 08:55:00|15.76|15.56|15.78|15.58|15.8|15.6|15.76|15.56|55
1644224400000|2022-02-07 09:00:00|15.79|15.59|15.83|15.63|15.83|15.63|15.76|15.56|57
1644224700000|2022-02-07 09:05:00|15.82|15.62|15.87|15.67|15.88|15.68|15.82|15.62|43
1644225000000|2022-02-07 09:10:00|15.86|15.66|15.81|15.61|15.87|15.67|15.8|15.6|52
1644225300000|2022-02-07 09:15:00|15.82|15.62|15.8|15.6|15.83|15.63|15.79|15.59|39
1644225600000|2022-02-07 09:20:00|15.81|15.61|15.81|15.61|15.85|15.65|15.81|15.61|51
1644225900000|2022-02-07 09:25:00|15.8|15.6|15.81|15.61|15.81|15.61|15.79|15.59|32
1644226200000|2022-02-07 09:30:00|15.8|15.6|15.68|15.48|15.8|15.6|15.68|15.48|49
1644226500000|2022-02-07 09:35:00|15.69|15.49|15.63|15.43|15.69|15.49|15.6|15.4|69
1644226800000|2022-02-07 09:40:00|15.64|15.44|15.66|15.46|15.67|15.47|15.63|15.43|48
1644227100000|2022-02-07 09:45:00|15.65|15.45|15.72|15.52|15.73|15.53|15.65|15.45|30
1644227400000|2022-02-07 09:50:00|15.71|15.51|15.73|15.53|15.75|15.55|15.71|15.51|17
1644227700000|2022-02-07 09:55:00|15.74|15.54|15.74|15.54|15.75|15.55|15.73|15.53|11
1644228000000|2022-02-07 10:00:00|15.75|15.55|15.75|15.55|15.77|15.57|15.74|15.54|13
1644228300000|2022-02-07 10:05:00|15.74|15.54|15.72|15.52|15.75|15.55|15.71|15.51|49
1644228600000|2022-02-07 10:10:00|15.71|15.51|15.71|15.51|15.73|15.53|15.7|15.5|43
1644228900000|2022-02-07 10:15:00|15.72|15.52|15.75|15.55|15.76|15.56|15.72|15.52|48
1644229200000|2022-02-07 10:20:00|15.76|15.56|15.72|15.52|15.76|15.56|15.71|15.51|55
1644229500000|2022-02-07 10:25:00|15.73|15.53|15.74|15.54|15.74|15.54|15.71|15.51|50
1644229800000|2022-02-07 10:30:00|15.75|15.55|15.75|15.55|15.75|15.55|15.74|15.54|23
1644230100000|2022-02-07 10:35:00|15.76|15.56|15.78|15.58|15.78|15.58|15.75|15.55|15
1644230400000|2022-02-07 10:40:00|15.79|15.59|15.79|15.59|15.79|15.59|15.77|15.57|19
1644230700000|2022-02-07 10:45:00|15.78|15.58|15.76|15.56|15.79|15.59|15.76|15.56|35
1644231000000|2022-02-07 10:50:00|15.77|15.57|15.74|15.54|15.77|15.57|15.74|15.54|24
1644231300000|2022-02-07 10:55:00|15.75|15.55|15.75|15.55|15.76|15.56|15.74|15.54|17
1644231600000|2022-02-07 11:00:00|15.76|15.56|15.76|15.56|15.76|15.56|15.75|15.55|25
1644231900000|2022-02-07 11:05:00|15.77|15.57|15.78|15.58|15.79|15.59|15.75|15.55|24
1644232200000|2022-02-07 11:10:00|15.77|15.57|15.77|15.57|15.78|15.58|15.77|15.57|31
1644232500000|2022-02-07 11:15:00|15.78|15.58|15.76|15.56|15.78|15.58|15.76|15.56|15
1644232800000|2022-02-07 11:20:00|15.75|15.55|15.76|15.56|15.76|15.56|15.74|15.54|10
1644233100000|2022-02-07 11:25:00|15.75|15.55|15.78|15.58|15.78|15.58|15.75|15.55|6
1644233400000|2022-02-07 11:30:00|15.77|15.57|15.74|15.54|15.78|15.58|15.73|15.53|28
1644233700000|2022-02-07 11:35:00|15.75|15.55|15.74|15.54|15.75|15.55|15.73|15.53|18
1644234000000|2022-02-07 11:40:00|15.75|15.55|15.76|15.56|15.76|15.56|15.74|15.54|10
1644234300000|2022-02-07 11:45:00|15.75|15.55|15.78|15.58|15.79|15.59|15.75|15.55|42
1644234600000|2022-02-07 11:50:00|15.79|15.59|15.79|15.59|15.79|15.59|15.77|15.57|25
1644234900000|2022-02-07 11:55:00|15.78|15.58|15.83|15.63|15.86|15.66|15.78|15.58|32
1644235200000|2022-02-07 12:00:00|15.84|15.64|15.79|15.59|15.84|15.64|15.79|15.59|40
1644235500000|2022-02-07 12:05:00|15.8|15.6|15.75|15.55|15.8|15.6|15.74|15.54|23
1644235800000|2022-02-07 12:10:00|15.74|15.54|15.76|15.56|15.76|15.56|15.74|15.54|25
1644236100000|2022-02-07 12:15:00|15.75|15.55|15.75|15.55|15.75|15.55|15.75|15.55|1
1644236400000|2022-02-07 12:20:00|15.74|15.54|15.77|15.57|15.78|15.58|15.7|15.5|42
1644236700000|2022-02-07 12:25:00|15.78|15.58|15.76|15.56|15.79|15.59|15.75|15.55|43
1644237000000|2022-02-07 12:30:00|15.77|15.57|15.76|15.56|15.77|15.57|15.74|15.54|34
1644237300000|2022-02-07 12:35:00|15.77|15.57|15.79|15.59|15.79|15.59|15.77|15.57|11
1644237600000|2022-02-07 12:40:00|15.8|15.6|15.82|15.62|15.82|15.62|15.8|15.6|3
1644237900000|2022-02-07 12:45:00|15.81|15.61|15.83|15.63|15.87|15.67|15.81|15.61|33
1644238200000|2022-02-07 12:50:00|15.82|15.62|15.81|15.61|15.83|15.63|15.8|15.6|18
1644238500000|2022-02-07 12:55:00|15.82|15.62|15.8|15.6|15.82|15.62|15.8|15.6|51
1644238800000|2022-02-07 13:00:00|15.79|15.59|15.85|15.65|15.85|15.65|15.79|15.59|39
1644239100000|2022-02-07 13:05:00|15.84|15.64|15.87|15.67|15.88|15.68|15.82|15.62|38
1644239400000|2022-02-07 13:10:00|15.86|15.66|15.92|15.72|15.95|15.75|15.86|15.66|35
1644239700000|2022-02-07 13:15:00|15.91|15.71|15.94|15.74|15.95|15.75|15.9|15.7|38
1644240000000|2022-02-07 13:20:00|15.93|15.73|15.89|15.69|15.94|15.74|15.89|15.69|25
1644240300000|2022-02-07 13:25:00|15.9|15.7|15.89|15.69|15.9|15.7|15.87|15.67|26
1644240600000|2022-02-07 13:30:00|15.88|15.68|15.87|15.67|15.89|15.69|15.87|15.67|24
1644240900000|2022-02-07 13:35:00|15.86|15.66|15.85|15.65|15.87|15.67|15.85|15.65|50
1644241200000|2022-02-07 13:40:00|15.86|15.66|15.86|15.66|15.86|15.66|15.84|15.64|25
1644241500000|2022-02-07 13:45:00|15.85|15.65|15.88|15.68|15.89|15.69|15.83|15.63|26
1644241800000|2022-02-07 13:50:00|15.89|15.69|15.91|15.71|15.92|15.72|15.88|15.68|37
1644242100000|2022-02-07 13:55:00|15.9|15.7|15.91|15.71|15.93|15.73|15.9|15.7|46
1644242400000|2022-02-07 14:00:00|15.92|15.72|15.9|15.7|15.92|15.72|15.88|15.68|43
1644242700000|2022-02-07 14:05:00|15.91|15.71|15.91|15.71|15.91|15.71|15.89|15.69|47
1644243000000|2022-02-07 14:10:00|15.9|15.7|15.88|15.68|15.91|15.71|15.88|15.68|19
1644243300000|2022-02-07 14:15:00|15.87|15.67|15.85|15.65|15.88|15.68|15.85|15.65|17
1644243600000|2022-02-07 14:20:00|15.84|15.64|15.84|15.64|15.86|15.66|15.83|15.63|27
1644243900000|2022-02-07 14:25:00|15.83|15.63|15.86|15.66|15.86|15.66|15.83|15.63|46
1644244200000|2022-02-07 14:30:00|15.85|15.65|15.84|15.64|15.91|15.71|15.83|15.63|92
1644244500000|2022-02-07 14:35:00|15.83|15.63|15.93|15.73|15.93|15.73|15.83|15.63|95
1644244800000|2022-02-07 14:40:00|15.92|15.72|15.94|15.74|15.95|15.75|15.92|15.72|35
1644245100000|2022-02-07 14:45:00|15.95|15.75|15.91|15.71|15.95|15.75|15.91|15.71|47
1644245400000|2022-02-07 14:50:00|15.92|15.72|15.98|15.78|15.99|15.79|15.92|15.72|77
1644245700000|2022-02-07 14:55:00|15.99|15.79|15.93|15.73|16.01|15.81|15.93|15.73|65
1644246000000|2022-02-07 15:00:00|15.94|15.74|15.93|15.73|15.99|15.79|15.92|15.72|56
1644246300000|2022-02-07 15:05:00|15.94|15.74|16.11|15.91|16.11|15.91|15.93|15.73|79
1644246600000|2022-02-07 15:10:00|16.1|15.9|16.09|15.89|16.27|16.07|16.08|15.88|141
1644246900000|2022-02-07 15:15:00|16.1|15.9|15.97|15.77|16.11|15.91|15.97|15.77|104
1644247200000|2022-02-07 15:20:00|15.98|15.78|16.06|15.86|16.06|15.86|15.93|15.73|72
1644247500000|2022-02-07 15:25:00|16.05|15.85|16.15|15.95|16.2|16|16.05|15.85|77
1644247800000|2022-02-07 15:30:00|16.14|15.94|16.23|16.03|16.24|16.04|16.1|15.9|69
1644248100000|2022-02-07 15:35:00|16.24|16.04|16.18|15.98|16.24|16.04|16.17|15.97|91
1644248400000|2022-02-07 15:40:00|16.19|15.99|16.1|15.9|16.2|16|16.09|15.89|70
1644248700000|2022-02-07 15:45:00|16.11|15.91|16.2|16|16.2|16|16.1|15.9|77
1644249000000|2022-02-07 15:50:00|16.19|15.99|16.15|15.95|16.22|16.02|16.14|15.94|64
1644249300000|2022-02-07 15:55:00|16.14|15.94|16.19|15.99|16.21|16.01|16.14|15.94|42
1644249600000|2022-02-07 16:00:00|16.2|16|16.22|16.02|16.28|16.08|16.18|15.98|83
1644249900000|2022-02-07 16:05:00|16.23|16.03|16.37|16.17|16.48|16.28|16.22|16.02|118
1644250200000|2022-02-07 16:10:00|16.38|16.18|16.34|16.14|16.4|16.2|16.31|16.11|119
1644250500000|2022-02-07 16:15:00|16.33|16.13|16.25|16.05|16.36|16.16|16.24|16.04|97
1644250800000|2022-02-07 16:20:00|16.26|16.06|16.26|16.06|16.31|16.11|16.25|16.05|73
1644251100000|2022-02-07 16:25:00|16.25|16.05|16.54|16.34|16.56|16.36|16.25|16.05|120
1644251400000|2022-02-07 16:30:00|16.55|16.35|16.52|16.32|16.55|16.35|16.44|16.24|120
1644251700000|2022-02-07 16:35:00|16.51|16.31|16.39|16.19|16.66|16.46|16.39|16.19|140
1644252000000|2022-02-07 16:40:00|16.4|16.2|16.23|16.03|16.41|16.21|16.22|16.02|104
1644252300000|2022-02-07 16:45:00|16.22|16.02|16.24|16.04|16.28|16.08|16.17|15.97|127
1644252600000|2022-02-07 16:50:00|16.25|16.05|16.31|16.11|16.31|16.11|16.25|16.05|95
1644252900000|2022-02-07 16:55:00|16.3|16.1|16.39|16.19|16.4|16.2|16.3|16.1|98
1644253200000|2022-02-07 17:00:00|16.4|16.2|16.35|16.15|16.41|16.21|16.35|16.15|72
1644253500000|2022-02-07 17:05:00|16.34|16.14|16.29|16.09|16.34|16.14|16.29|16.09|52
1644253800000|2022-02-07 17:10:00|16.3|16.1|16.32|16.12|16.35|16.15|16.29|16.09|81
1644254100000|2022-02-07 17:15:00|16.31|16.11|16.35|16.15|16.35|16.15|16.31|16.11|51
1644254400000|2022-02-07 17:20:00|16.34|16.14|16.36|16.16|16.36|16.16|16.34|16.14|27
1644254700000|2022-02-07 17:25:00|16.35|16.15|16.34|16.14|16.36|16.16|16.32|16.12|58
1644255000000|2022-02-07 17:30:00|16.33|16.13|16.42|16.22|16.42|16.22|16.32|16.12|54
1644255300000|2022-02-07 17:35:00|16.43|16.23|16.44|16.24|16.47|16.27|16.42|16.22|78
1644255600000|2022-02-07 17:40:00|16.43|16.23|16.66|16.46|16.7|16.5|16.43|16.23|144
1644255900000|2022-02-07 17:45:00|16.65|16.45|16.67|16.47|16.71|16.51|16.59|16.39|125
1644256200000|2022-02-07 17:50:00|16.68|16.48|16.8|16.6|16.84|16.64|16.68|16.48|144
1644256500000|2022-02-07 17:55:00|16.81|16.61|16.79|16.59|16.88|16.68|16.76|16.56|132
1644256800000|2022-02-07 18:00:00|16.8|16.6|16.84|16.64|16.87|16.67|16.76|16.56|126
1644257100000|2022-02-07 18:05:00|16.83|16.63|16.77|16.57|16.84|16.64|16.68|16.48|140
1644257400000|2022-02-07 18:10:00|16.76|16.56|16.77|16.57|16.8|16.6|16.73|16.53|112
1644257700000|2022-02-07 18:15:00|16.76|16.56|16.67|16.47|16.77|16.57|16.66|16.46|79
1644258000000|2022-02-07 18:20:00|16.66|16.46|16.69|16.49|16.72|16.52|16.66|16.46|60
1644258300000|2022-02-07 18:25:00|16.68|16.48|16.64|16.44|16.68|16.48|16.61|16.41|82
1644258600000|2022-02-07 18:30:00|16.63|16.43|16.7|16.5|16.7|16.5|16.63|16.43|56
1644258900000|2022-02-07 18:35:00|16.69|16.49|16.68|16.48|16.71|16.51|16.65|16.45|56
1644259200000|2022-02-07 18:40:00|16.69|16.49|16.56|16.36|16.69|16.49|16.56|16.36|46
1644259500000|2022-02-07 18:45:00|16.55|16.35|16.51|16.31|16.56|16.36|16.5|16.3|50
1644259800000|2022-02-07 18:50:00|16.5|16.3|16.55|16.35|16.56|16.36|16.46|16.26|68
1644260100000|2022-02-07 18:55:00|16.56|16.36|16.62|16.42|16.62|16.42|16.56|16.36|46
1644260400000|2022-02-07 19:00:00|16.61|16.41|16.58|16.38|16.61|16.41|16.54|16.34|52
1644260700000|2022-02-07 19:05:00|16.59|16.39|16.63|16.43|16.64|16.44|16.57|16.37|37
1644261000000|2022-02-07 19:10:00|16.64|16.44|16.67|16.47|16.68|16.48|16.63|16.43|36
1644261300000|2022-02-07 19:15:00|16.68|16.48|16.69|16.49|16.7|16.5|16.65|16.45|39
1644261600000|2022-02-07 19:20:00|16.68|16.48|16.71|16.51|16.71|16.51|16.68|16.48|50
1644261900000|2022-02-07 19:25:00|16.72|16.52|16.76|16.56|16.76|16.56|16.72|16.52|23
1644262200000|2022-02-07 19:30:00|16.75|16.55|16.84|16.64|16.85|16.65|16.7|16.5|65
1644262500000|2022-02-07 19:35:00|16.85|16.65|16.86|16.66|16.88|16.68|16.82|16.62|101
1644262800000|2022-02-07 19:40:00|16.85|16.65|16.93|16.73|17.02|16.82|16.84|16.64|114
1644263100000|2022-02-07 19:45:00|16.94|16.74|16.98|16.78|17.01|16.81|16.9|16.7|50
1644263400000|2022-02-07 19:50:00|16.97|16.77|16.95|16.75|16.99|16.79|16.95|16.75|56
1644263700000|2022-02-07 19:55:00|16.96|16.76|16.87|16.67|16.96|16.76|16.87|16.67|62
1644264000000|2022-02-07 20:00:00|16.86|16.66|17.07|16.87|17.09|16.89|16.86|16.66|93
1644264300000|2022-02-07 20:05:00|17.06|16.86|17.03|16.83|17.08|16.88|16.99|16.79|90
1644264600000|2022-02-07 20:10:00|17.02|16.82|17.13|16.93|17.17|16.97|17.02|16.82|92
1644264900000|2022-02-07 20:15:00|17.12|16.92|17.22|17.02|17.26|17.06|17.04|16.84|125
1644265200000|2022-02-07 20:20:00|17.23|17.03|17.21|17.01|17.24|17.04|17.17|16.97|76
1644265500000|2022-02-07 20:25:00|17.19|16.99|17.19|16.99|17.32|17.12|17.18|16.98|132
1644265800000|2022-02-07 20:30:00|17.2|17|17.2|17|17.28|17.08|17.18|16.98|59
1644266100000|2022-02-07 20:35:00|17.19|16.99|17.08|16.88|17.2|17|17.08|16.88|78
1644266400000|2022-02-07 20:40:00|17.09|16.89|17.08|16.88|17.14|16.94|17.06|16.86|97
1644266700000|2022-02-07 20:45:00|17.07|16.87|16.92|16.72|17.08|16.88|16.92|16.72|109
1644267000000|2022-02-07 20:50:00|16.93|16.73|16.77|16.57|16.98|16.78|16.77|16.57|100
1644267300000|2022-02-07 20:55:00|16.78|16.58|16.86|16.66|16.88|16.68|16.76|16.56|100
1644267600000|2022-02-07 21:00:00|16.87|16.67|16.87|16.67|16.9|16.7|16.79|16.59|78
1644267900000|2022-02-07 21:05:00|16.88|16.68|16.92|16.72|16.96|16.76|16.87|16.67|75
1644268200000|2022-02-07 21:10:00|16.93|16.73|16.96|16.76|17.04|16.84|16.93|16.73|76
1644268500000|2022-02-07 21:15:00|16.95|16.75|16.88|16.68|16.96|16.76|16.87|16.67|42
1644268800000|2022-02-07 21:20:00|16.87|16.67|16.8|16.6|16.89|16.69|16.79|16.59|88
1644269100000|2022-02-07 21:25:00|16.79|16.59|16.79|16.59|16.83|16.63|16.78|16.58|41
1644269400000|2022-02-07 21:30:00|16.78|16.58|16.88|16.68|16.88|16.68|16.78|16.58|27
1644269700000|2022-02-07 21:35:00|16.89|16.69|16.94|16.74|16.95|16.75|16.86|16.66|40
1644270000000|2022-02-07 21:40:00|16.93|16.73|16.86|16.66|16.94|16.74|16.86|16.66|34
1644270300000|2022-02-07 21:45:00|16.87|16.67|16.88|16.68|16.9|16.7|16.85|16.65|59
1644270600000|2022-02-07 21:50:00|16.87|16.67|16.9|16.7|16.91|16.71|16.86|16.66|40
1644270900000|2022-02-07 21:55:00|16.91|16.71|16.93|16.73|16.94|16.74|16.9|16.7|27
1644271200000|2022-02-07 22:00:00|16.94|16.74|16.93|16.73|16.95|16.75|16.93|16.73|12
1644271500000|2022-02-07 22:05:00|16.94|16.74|16.86|16.66|16.95|16.75|16.85|16.65|28
1644271800000|2022-02-07 22:10:00|16.85|16.65|16.9|16.7|16.9|16.7|16.84|16.64|40
1644272100000|2022-02-07 22:15:00|16.89|16.69|16.91|16.71|16.92|16.72|16.88|16.68|29
1644272400000|2022-02-07 22:20:00|16.92|16.72|16.95|16.75|16.99|16.79|16.92|16.72|30
1644272700000|2022-02-07 22:25:00|16.94|16.74|16.99|16.79|16.99|16.79|16.92|16.72|22
1644273000000|2022-02-07 22:30:00|16.98|16.78|16.97|16.77|16.99|16.79|16.96|16.76|14
1644273300000|2022-02-07 22:35:00|16.96|16.76|16.9|16.7|16.97|16.77|16.9|16.7|31
1644273600000|2022-02-07 22:40:00|16.89|16.69|16.88|16.68|16.91|16.71|16.86|16.66|22
1644273900000|2022-02-07 22:45:00|16.89|16.69|16.9|16.7|16.91|16.71|16.86|16.66|30
1644274200000|2022-02-07 22:50:00|16.91|16.71|16.88|16.68|16.91|16.71|16.88|16.68|10
1644274500000|2022-02-07 22:55:00|16.87|16.67|16.83|16.63|16.87|16.67|16.83|16.63|11
1644274800000|2022-02-07 23:00:00|16.84|16.64|16.88|16.68|16.89|16.69|16.82|16.62|29
1644275100000|2022-02-07 23:05:00|16.89|16.69|16.91|16.71|16.93|16.73|16.88|16.68|35
1644275400000|2022-02-07 23:10:00|16.9|16.7|16.81|16.61|16.91|16.71|16.79|16.59|73
1644275700000|2022-02-07 23:15:00|16.82|16.62|16.82|16.62|16.85|16.65|16.81|16.61|37
1644276000000|2022-02-07 23:20:00|16.83|16.63|16.79|16.59|16.83|16.63|16.79|16.59|59
1644276300000|2022-02-07 23:25:00|16.8|16.6|16.73|16.53|16.8|16.6|16.7|16.5|80
1644276600000|2022-02-07 23:30:00|16.74|16.54|16.66|16.46|16.75|16.55|16.63|16.43|56
1644276900000|2022-02-07 23:35:00|16.67|16.47|16.63|16.43|16.68|16.48|16.63|16.43|79
1644277200000|2022-02-07 23:40:00|16.64|16.44|16.66|16.46|16.68|16.48|16.64|16.44|31
1644277500000|2022-02-07 23:45:00|16.67|16.47|16.66|16.46|16.7|16.5|16.66|16.46|38
1644277800000|2022-02-07 23:50:00|16.67|16.47|16.66|16.46|16.69|16.49|16.64|16.44|54
1644278100000|2022-02-07 23:55:00|16.67|16.47|16.64|16.44|16.67|16.47|16.62|16.42|48
1644278400000|2022-02-08 00:00:00|16.63|16.43|16.59|16.39|16.66|16.46|16.59|16.39|64
1644278700000|2022-02-08 00:05:00|16.58|16.38|16.4|16.2|16.59|16.39|16.39|16.19|77
1644279000000|2022-02-08 00:10:00|16.39|16.19|16.27|16.07|16.39|16.19|16.24|16.04|79
1644279300000|2022-02-08 00:15:00|16.28|16.08|16.33|16.13|16.33|16.13|16.19|15.99|86
1644279600000|2022-02-08 00:20:00|16.32|16.12|16.37|16.17|16.39|16.19|16.32|16.12|72
1644279900000|2022-02-08 00:25:00|16.38|16.18|16.41|16.21|16.45|16.25|16.38|16.18|51
1644280200000|2022-02-08 00:30:00|16.42|16.22|16.41|16.21|16.45|16.25|16.41|16.21|60
1644280500000|2022-02-08 00:35:00|16.4|16.2|16.44|16.24|16.45|16.25|16.4|16.2|41
1644280800000|2022-02-08 00:40:00|16.45|16.25|16.52|16.32|16.53|16.33|16.44|16.24|61
1644281100000|2022-02-08 00:45:00|16.53|16.33|16.51|16.31|16.55|16.35|16.51|16.31|33
1644281400000|2022-02-08 00:50:00|16.52|16.32|16.52|16.32|16.54|16.34|16.51|16.31|77
1644281700000|2022-02-08 00:55:00|16.53|16.33|16.55|16.35|16.55|16.35|16.49|16.29|49
1644282000000|2022-02-08 01:00:00|16.54|16.34|16.6|16.4|16.6|16.4|16.5|16.3|37
1644282300000|2022-02-08 01:05:00|16.59|16.39|16.56|16.36|16.61|16.41|16.55|16.35|56
1644282600000|2022-02-08 01:10:00|16.55|16.35|16.57|16.37|16.58|16.38|16.54|16.34|95
1644282900000|2022-02-08 01:15:00|16.58|16.38|16.59|16.39|16.6|16.4|16.56|16.36|29
1644283200000|2022-02-08 01:20:00|16.6|16.4|16.55|16.35|16.6|16.4|16.55|16.35|24
1644283500000|2022-02-08 01:25:00|16.56|16.36|16.59|16.39|16.6|16.4|16.55|16.35|72
1644283800000|2022-02-08 01:30:00|16.6|16.4|16.55|16.35|16.6|16.4|16.54|16.34|78
1644284100000|2022-02-08 01:35:00|16.54|16.34|16.51|16.31|16.55|16.35|16.51|16.31|50
1644284400000|2022-02-08 01:40:00|16.52|16.32|16.53|16.33|16.54|16.34|16.51|16.31|32
1644284700000|2022-02-08 01:45:00|16.52|16.32|16.54|16.34|16.54|16.34|16.51|16.31|33
1644285000000|2022-02-08 01:50:00|16.53|16.33|16.59|16.39|16.59|16.39|16.53|16.33|21
1644285300000|2022-02-08 01:55:00|16.58|16.38|16.6|16.4|16.63|16.43|16.58|16.38|59
1644285600000|2022-02-08 02:00:00|16.59|16.39|16.61|16.41|16.63|16.43|16.59|16.39|35
1644285900000|2022-02-08 02:05:00|16.6|16.4|16.57|16.37|16.6|16.4|16.56|16.36|40
1644286200000|2022-02-08 02:10:00|16.56|16.36|16.55|16.35|16.56|16.36|16.53|16.33|44
1644286500000|2022-02-08 02:15:00|16.54|16.34|16.5|16.3|16.55|16.35|16.5|16.3|41
1644286800000|2022-02-08 02:20:00|16.49|16.29|16.5|16.3|16.53|16.33|16.49|16.29|40
1644287100000|2022-02-08 02:25:00|16.51|16.31|16.48|16.28|16.52|16.32|16.48|16.28|28
1644287400000|2022-02-08 02:30:00|16.47|16.27|16.51|16.31|16.52|16.32|16.46|16.26|59
1644287700000|2022-02-08 02:35:00|16.52|16.32|16.53|16.33|16.55|16.35|16.52|16.32|42
1644288000000|2022-02-08 02:40:00|16.54|16.34|16.56|16.36|16.56|16.36|16.53|16.33|59
1644288300000|2022-02-08 02:45:00|16.57|16.37|16.58|16.38|16.61|16.41|16.57|16.37|36
1644288600000|2022-02-08 02:50:00|16.59|16.39|16.61|16.41|16.62|16.42|16.58|16.38|27
1644288900000|2022-02-08 02:55:00|16.6|16.4|16.76|16.56|16.76|16.56|16.58|16.38|72
1644289200000|2022-02-08 03:00:00|16.75|16.55|16.69|16.49|16.76|16.56|16.69|16.49|62
1644289500000|2022-02-08 03:05:00|16.7|16.5|16.69|16.49|16.72|16.52|16.68|16.48|66
1644289800000|2022-02-08 03:10:00|16.68|16.48|16.54|16.34|16.68|16.48|16.54|16.34|56
1644290100000|2022-02-08 03:15:00|16.55|16.35|16.56|16.36|16.58|16.38|16.53|16.33|84
1644290400000|2022-02-08 03:20:00|16.57|16.37|16.56|16.36|16.59|16.39|16.55|16.35|84
1644290700000|2022-02-08 03:25:00|16.57|16.37|16.56|16.36|16.58|16.38|16.54|16.34|80
1644291000000|2022-02-08 03:30:00|16.57|16.37|16.61|16.41|16.61|16.41|16.56|16.36|57
1644291300000|2022-02-08 03:35:00|16.62|16.42|16.63|16.43|16.63|16.43|16.61|16.41|40
1644291600000|2022-02-08 03:40:00|16.62|16.42|16.65|16.45|16.65|16.45|16.62|16.42|64
1644291900000|2022-02-08 03:45:00|16.64|16.44|16.6|16.4|16.65|16.45|16.59|16.39|81
1644292200000|2022-02-08 03:50:00|16.61|16.41|16.61|16.41|16.62|16.42|16.6|16.4|59
1644292500000|2022-02-08 03:55:00|16.6|16.4|16.61|16.41|16.62|16.42|16.59|16.39|66
1644292800000|2022-02-08 04:00:00|16.62|16.42|16.64|16.44|16.66|16.46|16.61|16.41|65
1644293100000|2022-02-08 04:05:00|16.65|16.45|16.58|16.38|16.65|16.45|16.56|16.36|90
1644293400000|2022-02-08 04:10:00|16.57|16.37|16.6|16.4|16.62|16.42|16.56|16.36|56
1644293700000|2022-02-08 04:15:00|16.61|16.41|16.57|16.37|16.62|16.42|16.57|16.37|55
1644294000000|2022-02-08 04:20:00|16.56|16.36|16.58|16.38|16.58|16.38|16.54|16.34|63
1644294300000|2022-02-08 04:25:00|16.57|16.37|16.59|16.39|16.59|16.39|16.57|16.37|31
1644294600000|2022-02-08 04:30:00|16.6|16.4|16.61|16.41|16.61|16.41|16.59|16.39|36
1644294900000|2022-02-08 04:35:00|16.62|16.42|16.67|16.47|16.67|16.47|16.62|16.42|54
1644295200000|2022-02-08 04:40:00|16.66|16.46|16.64|16.44|16.67|16.47|16.63|16.43|51
1644295500000|2022-02-08 04:45:00|16.63|16.43|16.65|16.45|16.65|16.45|16.62|16.42|49
1644295800000|2022-02-08 04:50:00|16.66|16.46|16.66|16.46|16.67|16.47|16.64|16.44|39
1644296100000|2022-02-08 04:55:00|16.65|16.45|16.81|16.61|16.82|16.62|16.65|16.45|45
1644296400000|2022-02-08 05:00:00|16.82|16.62|16.7|16.5|16.82|16.62|16.7|16.5|62
1644296700000|2022-02-08 05:05:00|16.71|16.51|16.79|16.59|16.79|16.59|16.69|16.49|86
1644297000000|2022-02-08 05:10:00|16.78|16.58|16.78|16.58|16.79|16.59|16.77|16.57|31
1644297300000|2022-02-08 05:15:00|16.79|16.59|16.74|16.54|16.82|16.62|16.74|16.54|54
1644297600000|2022-02-08 05:20:00|16.75|16.55|16.73|16.53|16.75|16.55|16.71|16.51|63
1644297900000|2022-02-08 05:25:00|16.74|16.54|16.73|16.53|16.75|16.55|16.72|16.52|70
1644298200000|2022-02-08 05:30:00|16.72|16.52|16.74|16.54|16.74|16.54|16.71|16.51|65
1644298500000|2022-02-08 05:35:00|16.73|16.53|16.77|16.57|16.78|16.58|16.73|16.53|45
1644298800000|2022-02-08 05:40:00|16.78|16.58|16.81|16.61|16.83|16.63|16.77|16.57|73
1644299100000|2022-02-08 05:45:00|16.8|16.6|16.88|16.68|16.88|16.68|16.8|16.6|79
1644299400000|2022-02-08 05:50:00|16.89|16.69|16.94|16.74|16.94|16.74|16.88|16.68|28
1644299700000|2022-02-08 05:55:00|16.95|16.75|16.88|16.68|16.95|16.75|16.87|16.67|47
1644300000000|2022-02-08 06:00:00|16.87|16.67|16.87|16.67|16.88|16.68|16.84|16.64|47
1644300300000|2022-02-08 06:05:00|16.86|16.66|16.92|16.72|16.92|16.72|16.86|16.66|39
1644300600000|2022-02-08 06:10:00|16.93|16.73|17.01|16.81|17.06|16.86|16.93|16.73|99
1644300900000|2022-02-08 06:15:00|17.02|16.82|17.04|16.84|17.08|16.88|17.01|16.81|37
1644301200000|2022-02-08 06:20:00|17.03|16.83|16.97|16.77|17.04|16.84|16.96|16.76|58
1644301500000|2022-02-08 06:25:00|16.98|16.78|16.9|16.7|16.98|16.78|16.88|16.68|51
1644301800000|2022-02-08 06:30:00|16.89|16.69|16.78|16.58|16.89|16.69|16.75|16.55|63
1644302100000|2022-02-08 06:35:00|16.79|16.59|16.75|16.55|16.79|16.59|16.73|16.53|56
1644302400000|2022-02-08 06:40:00|16.74|16.54|16.67|16.47|16.75|16.55|16.65|16.45|55
1644302700000|2022-02-08 06:45:00|16.68|16.48|16.59|16.39|16.68|16.48|16.55|16.35|54
1644303000000|2022-02-08 06:50:00|16.6|16.4|16.69|16.49|16.69|16.49|16.6|16.4|50
1644303300000|2022-02-08 06:55:00|16.7|16.5|16.72|16.52|16.74|16.54|16.7|16.5|51
1644303600000|2022-02-08 07:00:00|16.73|16.53|16.64|16.44|16.74|16.54|16.64|16.44|46
1644303900000|2022-02-08 07:05:00|16.65|16.45|16.59|16.39|16.65|16.45|16.57|16.37|38
1644304200000|2022-02-08 07:10:00|16.6|16.4|16.66|16.46|16.66|16.46|16.6|16.4|14
1644304500000|2022-02-08 07:15:00|16.67|16.47|16.65|16.45|16.68|16.48|16.58|16.38|40
1644304800000|2022-02-08 07:20:00|16.66|16.46|16.64|16.44|16.69|16.49|16.63|16.43|39
1644305100000|2022-02-08 07:25:00|16.63|16.43|16.66|16.46|16.68|16.48|16.63|16.43|22
1644305400000|2022-02-08 07:30:00|16.65|16.45|16.69|16.49|16.69|16.49|16.64|16.44|35
1644305700000|2022-02-08 07:35:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1644306000000|2022-02-08 07:40:00|16.69|16.49|16.67|16.47|16.7|16.5|16.65|16.45|33
1644306300000|2022-02-08 07:45:00|16.66|16.46|16.65|16.45|16.67|16.47|16.63|16.43|40
1644306600000|2022-02-08 07:50:00|16.66|16.46|16.68|16.48|16.69|16.49|16.64|16.44|13
1644306900000|2022-02-08 07:55:00|16.67|16.47|16.61|16.41|16.67|16.47|16.61|16.41|34
1644307200000|2022-02-08 08:00:00|16.62|16.42|16.56|16.36|16.65|16.45|16.56|16.36|50
1644307500000|2022-02-08 08:05:00|16.55|16.35|16.54|16.34|16.94|16.74|16.47|16.27|181
1644307800000|2022-02-08 08:10:00|16.55|16.35|16.42|16.22|16.65|16.45|16.39|16.19|148
1644308100000|2022-02-08 08:15:00|16.41|16.21|16.33|16.13|16.41|16.21|16.27|16.07|97
1644308400000|2022-02-08 08:20:00|16.32|16.12|16.42|16.22|16.45|16.25|16.32|16.12|83
1644308700000|2022-02-08 08:25:00|16.43|16.23|16.39|16.19|16.44|16.24|16.35|16.15|81
1644309000000|2022-02-08 08:30:00|16.4|16.2|16.33|16.13|16.41|16.21|16.33|16.13|68
1644309300000|2022-02-08 08:35:00|16.32|16.12|16.34|16.14|16.4|16.2|16.31|16.11|51
1644309600000|2022-02-08 08:40:00|16.35|16.15|16.28|16.08|16.38|16.18|16.27|16.07|80
1644309900000|2022-02-08 08:45:00|16.27|16.07|16.36|16.16|16.36|16.16|16.27|16.07|44
1644310200000|2022-02-08 08:50:00|16.35|16.15|16.17|15.97|16.36|16.16|16.14|15.94|90
1644310500000|2022-02-08 08:55:00|16.18|15.98|16.19|15.99|16.24|16.04|16.17|15.97|64
1644310800000|2022-02-08 09:00:00|16.2|16|16.28|16.08|16.28|16.08|16.15|15.95|53
1644311100000|2022-02-08 09:05:00|16.29|16.09|16.18|15.98|16.3|16.1|16.18|15.98|57
1644311400000|2022-02-08 09:10:00|16.17|15.97|15.87|15.67|16.17|15.97|15.87|15.67|141
1644311700000|2022-02-08 09:15:00|15.86|15.66|16.05|15.85|16.05|15.85|15.85|15.65|91
1644312000000|2022-02-08 09:20:00|16.04|15.84|16.03|15.83|16.06|15.86|16.01|15.81|70
1644312300000|2022-02-08 09:25:00|16.04|15.84|16.06|15.86|16.06|15.86|16.01|15.81|51
1644312600000|2022-02-08 09:30:00|16.07|15.87|16.11|15.91|16.12|15.92|16.06|15.86|51
1644312900000|2022-02-08 09:35:00|16.1|15.9|16.11|15.91|16.14|15.94|16.09|15.89|40
1644313200000|2022-02-08 09:40:00|16.1|15.9|16.16|15.96|16.17|15.97|16.1|15.9|87
1644313500000|2022-02-08 09:45:00|16.15|15.95|16.08|15.88|16.15|15.95|16.06|15.86|76
1644313800000|2022-02-08 09:50:00|16.09|15.89|16.04|15.84|16.11|15.91|16.02|15.82|93
1644314100000|2022-02-08 09:55:00|16.03|15.83|16.02|15.82|16.03|15.83|15.99|15.79|40
1644314400000|2022-02-08 10:00:00|16.03|15.83|16.01|15.81|16.09|15.89|16|15.8|71
1644314700000|2022-02-08 10:05:00|16|15.8|15.96|15.76|16.01|15.81|15.95|15.75|91
1644315000000|2022-02-08 10:10:00|15.95|15.75|15.92|15.72|15.96|15.76|15.89|15.69|80
1644315300000|2022-02-08 10:15:00|15.93|15.73|15.94|15.74|15.95|15.75|15.88|15.68|71
1644315600000|2022-02-08 10:20:00|15.93|15.73|15.95|15.75|15.98|15.78|15.93|15.73|49
1644315900000|2022-02-08 10:25:00|15.96|15.76|16.02|15.82|16.02|15.82|15.96|15.76|28
1644316200000|2022-02-08 10:30:00|16.01|15.81|15.95|15.75|16.02|15.82|15.95|15.75|30
1644316500000|2022-02-08 10:35:00|15.96|15.76|15.97|15.77|15.97|15.77|15.93|15.73|28
1644316800000|2022-02-08 10:40:00|15.96|15.76|15.97|15.77|15.99|15.79|15.96|15.76|38
1644317100000|2022-02-08 10:45:00|15.96|15.76|16.01|15.81|16.03|15.83|15.96|15.76|50
1644317400000|2022-02-08 10:50:00|16|15.8|16.05|15.85|16.05|15.85|15.99|15.79|24
1644317700000|2022-02-08 10:55:00|16.04|15.84|16.04|15.84|16.08|15.88|16.03|15.83|58
1644318000000|2022-02-08 11:00:00|16.05|15.85|16.06|15.86|16.14|15.94|16.04|15.84|44
1644318300000|2022-02-08 11:05:00|16.07|15.87|16.01|15.81|16.08|15.88|15.99|15.79|59
1644318600000|2022-02-08 11:10:00|16|15.8|16|15.8|16.04|15.84|16|15.8|23
1644318900000|2022-02-08 11:15:00|16.01|15.81|16.04|15.84|16.04|15.84|16|15.8|48
1644319200000|2022-02-08 11:20:00|16.03|15.83|16.01|15.81|16.06|15.86|16.01|15.81|51
1644319500000|2022-02-08 11:25:00|16|15.8|16|15.8|16.01|15.81|15.95|15.75|65
1644319800000|2022-02-08 11:30:00|15.99|15.79|16.04|15.84|16.05|15.85|15.99|15.79|52
1644320100000|2022-02-08 11:35:00|16.05|15.85|15.98|15.78|16.05|15.85|15.96|15.76|36
1644320400000|2022-02-08 11:40:00|15.97|15.77|16.01|15.81|16.02|15.82|15.97|15.77|37
1644320700000|2022-02-08 11:45:00|16|15.8|16.02|15.82|16.02|15.82|15.97|15.77|78
1644321000000|2022-02-08 11:50:00|16.03|15.83|16.02|15.82|16.04|15.84|16|15.8|50
1644321300000|2022-02-08 11:55:00|16.03|15.83|16.07|15.87|16.08|15.88|16.02|15.82|67
1644321600000|2022-02-08 12:00:00|16.06|15.86|16.01|15.81|16.07|15.87|15.99|15.79|92
1644321900000|2022-02-08 12:05:00|16|15.8|15.99|15.79|16.04|15.84|15.98|15.78|68
1644322200000|2022-02-08 12:10:00|15.98|15.78|16.02|15.82|16.02|15.82|15.96|15.76|49
1644322500000|2022-02-08 12:15:00|16.03|15.83|15.92|15.72|16.03|15.83|15.92|15.72|50
1644322800000|2022-02-08 12:20:00|15.93|15.73|15.8|15.6|15.93|15.73|15.77|15.57|89
1644323100000|2022-02-08 12:25:00|15.79|15.59|15.74|15.54|15.81|15.61|15.73|15.53|96
1644323400000|2022-02-08 12:30:00|15.75|15.55|15.74|15.54|15.81|15.61|15.74|15.54|92
1644323700000|2022-02-08 12:35:00|15.75|15.55|15.79|15.59|15.79|15.59|15.67|15.47|89
1644324000000|2022-02-08 12:40:00|15.78|15.58|15.77|15.57|15.82|15.62|15.77|15.57|64
1644324300000|2022-02-08 12:45:00|15.76|15.56|15.71|15.51|15.79|15.59|15.71|15.51|79
1644324600000|2022-02-08 12:50:00|15.72|15.52|15.77|15.57|15.81|15.61|15.72|15.52|88
1644324900000|2022-02-08 12:55:00|15.76|15.56|15.8|15.6|15.81|15.61|15.76|15.56|44
1644325200000|2022-02-08 13:00:00|15.81|15.61|15.82|15.62|15.84|15.64|15.78|15.58|79
1644325500000|2022-02-08 13:05:00|15.83|15.63|15.79|15.59|15.85|15.65|15.78|15.58|61
1644325800000|2022-02-08 13:10:00|15.78|15.58|15.75|15.55|15.79|15.59|15.73|15.53|87
1644326100000|2022-02-08 13:15:00|15.76|15.56|15.66|15.46|15.76|15.56|15.65|15.45|65
1644326400000|2022-02-08 13:20:00|15.65|15.45|15.73|15.53|15.73|15.53|15.64|15.44|89
1644326700000|2022-02-08 13:25:00|15.74|15.54|15.77|15.57|15.77|15.57|15.71|15.51|49
1644327000000|2022-02-08 13:30:00|15.78|15.58|15.75|15.55|15.78|15.58|15.72|15.52|36
1644327300000|2022-02-08 13:35:00|15.74|15.54|15.79|15.59|15.79|15.59|15.74|15.54|46
1644327600000|2022-02-08 13:40:00|15.78|15.58|15.75|15.55|15.79|15.59|15.74|15.54|68
1644327900000|2022-02-08 13:45:00|15.74|15.54|15.78|15.58|15.78|15.58|15.73|15.53|31
1644328200000|2022-02-08 13:50:00|15.77|15.57|15.79|15.59|15.8|15.6|15.77|15.57|67
1644328500000|2022-02-08 13:55:00|15.78|15.58|15.79|15.59|15.83|15.63|15.77|15.57|70
1644328800000|2022-02-08 14:00:00|15.8|15.6|15.8|15.6|15.83|15.63|15.79|15.59|79
1644329100000|2022-02-08 14:05:00|15.81|15.61|15.79|15.59|15.81|15.61|15.77|15.57|63
1644329400000|2022-02-08 14:10:00|15.78|15.58|15.81|15.61|15.82|15.62|15.78|15.58|46
1644329700000|2022-02-08 14:15:00|15.82|15.62|15.84|15.64|15.84|15.64|15.81|15.61|45
1644330000000|2022-02-08 14:20:00|15.83|15.63|15.9|15.7|15.9|15.7|15.83|15.63|42
1644330300000|2022-02-08 14:25:00|15.89|15.69|15.79|15.59|15.9|15.7|15.79|15.59|65
1644330600000|2022-02-08 14:30:00|15.8|15.6|15.77|15.57|15.89|15.69|15.77|15.57|102
1644330900000|2022-02-08 14:35:00|15.78|15.58|15.87|15.67|15.88|15.68|15.77|15.57|94
1644331200000|2022-02-08 14:40:00|15.86|15.66|15.84|15.64|15.88|15.68|15.83|15.63|65
1644331500000|2022-02-08 14:45:00|15.85|15.65|15.84|15.64|15.87|15.67|15.83|15.63|80
1644331800000|2022-02-08 14:50:00|15.83|15.63|15.82|15.62|15.84|15.64|15.78|15.58|93
1644332100000|2022-02-08 14:55:00|15.81|15.61|15.76|15.56|15.82|15.62|15.76|15.56|74
1644332400000|2022-02-08 15:00:00|15.77|15.57|15.59|15.39|15.77|15.57|15.58|15.38|107
1644332700000|2022-02-08 15:05:00|15.6|15.4|15.56|15.36|15.64|15.44|15.52|15.32|92
1644333000000|2022-02-08 15:10:00|15.55|15.35|15.46|15.26|15.58|15.38|15.44|15.24|76
1644333300000|2022-02-08 15:15:00|15.47|15.27|15.55|15.35|15.55|15.35|15.42|15.22|133
1644333600000|2022-02-08 15:20:00|15.54|15.34|15.55|15.35|15.58|15.38|15.51|15.31|54
1644333900000|2022-02-08 15:25:00|15.54|15.34|15.53|15.33|15.58|15.38|15.51|15.31|48
1644334200000|2022-02-08 15:30:00|15.54|15.34|15.51|15.31|15.58|15.38|15.5|15.3|78
1644334500000|2022-02-08 15:35:00|15.5|15.3|15.53|15.33|15.54|15.34|15.48|15.28|54
1644334800000|2022-02-08 15:40:00|15.54|15.34|15.54|15.34|15.55|15.35|15.5|15.3|51
1644335100000|2022-02-08 15:45:00|15.55|15.35|15.6|15.4|15.63|15.43|15.54|15.34|60
1644335400000|2022-02-08 15:50:00|15.59|15.39|15.64|15.44|15.64|15.44|15.58|15.38|61
1644335700000|2022-02-08 15:55:00|15.63|15.43|15.62|15.42|15.64|15.44|15.61|15.41|58
1644336000000|2022-02-08 16:00:00|15.63|15.43|15.59|15.39|15.68|15.48|15.58|15.38|76
1644336300000|2022-02-08 16:05:00|15.58|15.38|15.59|15.39|15.61|15.41|15.56|15.36|88
1644336600000|2022-02-08 16:10:00|15.6|15.4|15.63|15.43|15.63|15.43|15.58|15.38|56
1644336900000|2022-02-08 16:15:00|15.64|15.44|15.65|15.45|15.66|15.46|15.61|15.41|56
1644337200000|2022-02-08 16:20:00|15.66|15.46|15.66|15.46|15.66|15.46|15.61|15.41|41
1644337500000|2022-02-08 16:25:00|15.65|15.45|15.66|15.46|15.66|15.46|15.63|15.43|34
1644337800000|2022-02-08 16:30:00|15.67|15.47|15.67|15.47|15.68|15.48|15.65|15.45|51
1644338100000|2022-02-08 16:35:00|15.68|15.48|15.65|15.45|15.68|15.48|15.62|15.42|28
1644338400000|2022-02-08 16:40:00|15.64|15.44|15.6|15.4|15.65|15.45|15.59|15.39|69
1644338700000|2022-02-08 16:45:00|15.59|15.39|15.51|15.31|15.63|15.43|15.49|15.29|104
1644339000000|2022-02-08 16:50:00|15.52|15.32|15.45|15.25|15.52|15.32|15.42|15.22|72
1644339300000|2022-02-08 16:55:00|15.44|15.24|15.48|15.28|15.5|15.3|15.43|15.23|89
1644339600000|2022-02-08 17:00:00|15.49|15.29|15.49|15.29|15.57|15.37|15.49|15.29|52
1644339900000|2022-02-08 17:05:00|15.48|15.28|15.47|15.27|15.5|15.3|15.45|15.25|78
1644340200000|2022-02-08 17:10:00|15.48|15.28|15.52|15.32|15.54|15.34|15.47|15.27|51
1644340500000|2022-02-08 17:15:00|15.51|15.31|15.58|15.38|15.59|15.39|15.51|15.31|47
1644340800000|2022-02-08 17:20:00|15.59|15.39|15.59|15.39|15.59|15.39|15.57|15.37|29
1644341100000|2022-02-08 17:25:00|15.58|15.38|15.5|15.3|15.59|15.39|15.49|15.29|53
1644341400000|2022-02-08 17:30:00|15.49|15.29|15.47|15.27|15.55|15.35|15.46|15.26|67
1644341700000|2022-02-08 17:35:00|15.46|15.26|15.5|15.3|15.54|15.34|15.43|15.23|67
1644342000000|2022-02-08 17:40:00|15.49|15.29|15.49|15.29|15.55|15.35|15.48|15.28|59
1644342300000|2022-02-08 17:45:00|15.5|15.3|15.53|15.33|15.54|15.34|15.49|15.29|82
1644342600000|2022-02-08 17:50:00|15.54|15.34|15.57|15.37|15.6|15.4|15.54|15.34|50
1644342900000|2022-02-08 17:55:00|15.58|15.38|15.59|15.39|15.6|15.4|15.57|15.37|44
1644343200000|2022-02-08 18:00:00|15.58|15.38|15.6|15.4|15.61|15.41|15.56|15.36|59
1644343500000|2022-02-08 18:05:00|15.61|15.41|15.68|15.48|15.68|15.48|15.59|15.39|57
1644343800000|2022-02-08 18:10:00|15.67|15.47|15.72|15.52|15.72|15.52|15.65|15.45|74
1644344100000|2022-02-08 18:15:00|15.71|15.51|15.7|15.5|15.72|15.52|15.67|15.47|64
1644344400000|2022-02-08 18:20:00|15.69|15.49|15.69|15.49|15.73|15.53|15.67|15.47|75
1644344700000|2022-02-08 18:25:00|15.68|15.48|15.73|15.53|15.73|15.53|15.68|15.48|54
1644345000000|2022-02-08 18:30:00|15.72|15.52|15.73|15.53|15.73|15.53|15.71|15.51|26
1644345300000|2022-02-08 18:35:00|15.74|15.54|15.7|15.5|15.75|15.55|15.7|15.5|39
1644345600000|2022-02-08 18:40:00|15.71|15.51|15.69|15.49|15.72|15.52|15.68|15.48|23
1644345900000|2022-02-08 18:45:00|15.68|15.48|15.7|15.5|15.71|15.51|15.67|15.47|49
1644346200000|2022-02-08 18:50:00|15.71|15.51|15.6|15.4|15.71|15.51|15.58|15.38|44
1644346500000|2022-02-08 18:55:00|15.59|15.39|15.63|15.43|15.64|15.44|15.59|15.39|39
1644346800000|2022-02-08 19:00:00|15.64|15.44|15.63|15.43|15.64|15.44|15.58|15.38|56
1644347100000|2022-02-08 19:05:00|15.64|15.44|15.65|15.45|15.68|15.48|15.62|15.42|56
1644347400000|2022-02-08 19:10:00|15.64|15.44|15.67|15.47|15.67|15.47|15.62|15.42|64
1644347700000|2022-02-08 19:15:00|15.66|15.46|15.68|15.48|15.68|15.48|15.62|15.42|55
1644348000000|2022-02-08 19:20:00|15.67|15.47|15.53|15.33|15.68|15.48|15.52|15.32|56
1644348300000|2022-02-08 19:25:00|15.54|15.34|15.46|15.26|15.55|15.35|15.45|15.25|58
1644348600000|2022-02-08 19:30:00|15.47|15.27|15.55|15.35|15.56|15.36|15.47|15.27|85
1644348900000|2022-02-08 19:35:00|15.56|15.36|15.51|15.31|15.59|15.39|15.51|15.31|72
1644349200000|2022-02-08 19:40:00|15.52|15.32|15.53|15.33|15.53|15.33|15.5|15.3|46
1644349500000|2022-02-08 19:45:00|15.54|15.34|15.56|15.36|15.57|15.37|15.51|15.31|41
1644349800000|2022-02-08 19:50:00|15.55|15.35|15.61|15.41|15.61|15.41|15.55|15.35|59
1644350100000|2022-02-08 19:55:00|15.6|15.4|15.61|15.41|15.62|15.42|15.6|15.4|48
1644350400000|2022-02-08 20:00:00|15.6|15.4|15.63|15.43|15.64|15.44|15.58|15.38|48
1644350700000|2022-02-08 20:05:00|15.62|15.42|15.66|15.46|15.66|15.46|15.62|15.42|33
1644351000000|2022-02-08 20:10:00|15.67|15.47|15.7|15.5|15.7|15.5|15.66|15.46|30
1644351300000|2022-02-08 20:15:00|15.69|15.49|15.68|15.48|15.72|15.52|15.68|15.48|56
1644351600000|2022-02-08 20:20:00|15.69|15.49|15.69|15.49|15.71|15.51|15.68|15.48|71
1644351900000|2022-02-08 20:25:00|15.7|15.5|15.76|15.56|15.76|15.56|15.67|15.47|81
1644352200000|2022-02-08 20:30:00|15.75|15.55|15.79|15.59|15.83|15.63|15.74|15.54|87
1644352500000|2022-02-08 20:35:00|15.78|15.58|15.84|15.64|15.85|15.65|15.78|15.58|105
1644352800000|2022-02-08 20:40:00|15.85|15.65|15.85|15.65|15.87|15.67|15.84|15.64|73
1644353100000|2022-02-08 20:45:00|15.84|15.64|15.91|15.71|15.92|15.72|15.82|15.62|58
1644353400000|2022-02-08 20:50:00|15.9|15.7|15.91|15.71|15.91|15.71|15.87|15.67|108
1644353700000|2022-02-08 20:55:00|15.9|15.7|15.91|15.71|15.91|15.71|15.88|15.68|62
1644354000000|2022-02-08 21:00:00|15.92|15.72|15.89|15.69|15.93|15.73|15.88|15.68|54
1644354300000|2022-02-08 21:05:00|15.9|15.7|15.86|15.66|15.9|15.7|15.86|15.66|43
1644354600000|2022-02-08 21:10:00|15.85|15.65|15.82|15.62|15.85|15.65|15.8|15.6|67
1644354900000|2022-02-08 21:15:00|15.81|15.61|15.85|15.65|15.86|15.66|15.81|15.61|49
1644355200000|2022-02-08 21:20:00|15.86|15.66|15.88|15.68|15.89|15.69|15.85|15.65|41
1644355500000|2022-02-08 21:25:00|15.87|15.67|15.87|15.67|15.88|15.68|15.83|15.63|71
1644355800000|2022-02-08 21:30:00|15.86|15.66|15.9|15.7|15.9|15.7|15.85|15.65|73
1644356100000|2022-02-08 21:35:00|15.89|15.69|15.88|15.68|15.9|15.7|15.86|15.66|64
1644356400000|2022-02-08 21:40:00|15.89|15.69|15.92|15.72|15.93|15.73|15.87|15.67|76
1644356700000|2022-02-08 21:45:00|15.93|15.73|15.92|15.72|15.94|15.74|15.9|15.7|54
1644357000000|2022-02-08 21:50:00|15.93|15.73|15.92|15.72|15.93|15.73|15.9|15.7|44
1644357300000|2022-02-08 21:55:00|15.93|15.73|15.9|15.7|15.93|15.73|15.9|15.7|30
1644357600000|2022-02-08 22:00:00|15.91|15.71|15.9|15.7|15.94|15.74|15.89|15.69|14
1644357900000|2022-02-08 22:05:00|15.89|15.69|15.91|15.71|15.92|15.72|15.89|15.69|17
1644358200000|2022-02-08 22:10:00|15.92|15.72|15.89|15.69|15.93|15.73|15.89|15.69|44
1644358500000|2022-02-08 22:15:00|15.9|15.7|15.88|15.68|15.9|15.7|15.87|15.67|33
1644358800000|2022-02-08 22:20:00|15.87|15.67|15.9|15.7|15.9|15.7|15.87|15.67|20
1644359100000|2022-02-08 22:25:00|15.91|15.71|15.89|15.69|15.91|15.71|15.88|15.68|13
1644359400000|2022-02-08 22:30:00|15.88|15.68|15.82|15.62|15.88|15.68|15.82|15.62|19
1644359700000|2022-02-08 22:35:00|15.83|15.63|15.89|15.69|15.9|15.7|15.82|15.62|31
1644360000000|2022-02-08 22:40:00|15.88|15.68|15.86|15.66|15.89|15.69|15.86|15.66|21
1644360300000|2022-02-08 22:45:00|15.87|15.67|15.89|15.69|15.9|15.7|15.86|15.66|19
1644360600000|2022-02-08 22:50:00|15.9|15.7|15.89|15.69|15.9|15.7|15.87|15.67|14
1644360900000|2022-02-08 22:55:00|15.9|15.7|15.95|15.75|15.95|15.75|15.88|15.68|44
1644361200000|2022-02-08 23:00:00|15.94|15.74|15.94|15.74|15.98|15.78|15.93|15.73|37
1644361500000|2022-02-08 23:05:00|15.93|15.73|15.97|15.77|15.97|15.77|15.93|15.73|15
1644361800000|2022-02-08 23:10:00|15.96|15.76|15.98|15.78|15.98|15.78|15.94|15.74|39
1644362100000|2022-02-08 23:15:00|15.97|15.77|16.01|15.81|16.01|15.81|15.97|15.77|45
1644362400000|2022-02-08 23:20:00|16.02|15.82|16.01|15.81|16.03|15.83|16|15.8|28
1644362700000|2022-02-08 23:25:00|16.02|15.82|16.03|15.83|16.04|15.84|16|15.8|40
1644363000000|2022-02-08 23:30:00|16.04|15.84|15.97|15.77|16.04|15.84|15.96|15.76|22
1644363300000|2022-02-08 23:35:00|15.96|15.76|15.97|15.77|15.98|15.78|15.94|15.74|28
1644363600000|2022-02-08 23:40:00|15.96|15.76|15.98|15.78|15.98|15.78|15.94|15.74|75
1644363900000|2022-02-08 23:45:00|15.97|15.77|15.93|15.73|15.97|15.77|15.91|15.71|41
1644364200000|2022-02-08 23:50:00|15.92|15.72|15.93|15.73|15.94|15.74|15.91|15.71|36
1644364500000|2022-02-08 23:55:00|15.92|15.72|15.92|15.72|15.95|15.75|15.9|15.7|53
1644364800000|2022-02-09 00:00:00|15.93|15.73|15.94|15.74|15.96|15.76|15.9|15.7|38
1644365100000|2022-02-09 00:05:00|15.93|15.73|15.97|15.77|15.98|15.78|15.93|15.73|59
1644365400000|2022-02-09 00:10:00|15.96|15.76|15.96|15.76|15.96|15.76|15.93|15.73|27
1644365700000|2022-02-09 00:15:00|15.97|15.77|16.1|15.9|16.1|15.9|15.97|15.77|85
1644366000000|2022-02-09 00:20:00|16.09|15.89|16.04|15.84|16.09|15.89|16.03|15.83|40
1644366300000|2022-02-09 00:25:00|16.05|15.85|15.92|15.72|16.05|15.85|15.91|15.71|62
1644366600000|2022-02-09 00:30:00|15.93|15.73|15.93|15.73|15.95|15.75|15.9|15.7|51
1644366900000|2022-02-09 00:35:00|15.92|15.72|15.87|15.67|15.93|15.73|15.84|15.64|52
1644367200000|2022-02-09 00:40:00|15.88|15.68|15.98|15.78|15.98|15.78|15.86|15.66|61
1644367500000|2022-02-09 00:45:00|15.97|15.77|15.97|15.77|15.98|15.78|15.95|15.75|25
1644367800000|2022-02-09 00:50:00|15.98|15.78|15.95|15.75|15.98|15.78|15.94|15.74|74
1644368100000|2022-02-09 00:55:00|15.94|15.74|15.96|15.76|15.97|15.77|15.91|15.71|37
1644368400000|2022-02-09 01:00:00|15.97|15.77|15.93|15.73|15.97|15.77|15.92|15.72|31
1644368700000|2022-02-09 01:05:00|15.92|15.72|15.91|15.71|15.95|15.75|15.9|15.7|56
1644369000000|2022-02-09 01:10:00|15.9|15.7|15.91|15.71|15.93|15.73|15.9|15.7|56
1644369300000|2022-02-09 01:15:00|15.92|15.72|15.84|15.64|15.92|15.72|15.84|15.64|27
1644369600000|2022-02-09 01:20:00|15.83|15.63|15.83|15.63|15.86|15.66|15.83|15.63|59
1644369900000|2022-02-09 01:25:00|15.84|15.64|15.84|15.64|15.85|15.65|15.83|15.63|33
1644370200000|2022-02-09 01:30:00|15.85|15.65|15.86|15.66|15.88|15.68|15.84|15.64|46
1644370500000|2022-02-09 01:35:00|15.87|15.67|15.85|15.65|15.87|15.67|15.82|15.62|43
1644370800000|2022-02-09 01:40:00|15.86|15.66|15.88|15.68|15.89|15.69|15.85|15.65|59
1644371100000|2022-02-09 01:45:00|15.89|15.69|15.86|15.66|15.9|15.7|15.85|15.65|60
1644371400000|2022-02-09 01:50:00|15.85|15.65|15.84|15.64|15.87|15.67|15.83|15.63|30
1644371700000|2022-02-09 01:55:00|15.85|15.65|15.73|15.53|15.85|15.65|15.72|15.52|46
1644372000000|2022-02-09 02:00:00|15.74|15.54|15.71|15.51|15.78|15.58|15.7|15.5|76
1644372300000|2022-02-09 02:05:00|15.7|15.5|15.64|15.44|15.71|15.51|15.64|15.44|57
1644372600000|2022-02-09 02:10:00|15.65|15.45|15.55|15.35|15.65|15.45|15.54|15.34|105
1644372900000|2022-02-09 02:15:00|15.54|15.34|15.59|15.39|15.61|15.41|15.54|15.34|60
1644373200000|2022-02-09 02:20:00|15.6|15.4|15.6|15.4|15.64|15.44|15.58|15.38|61
1644373500000|2022-02-09 02:25:00|15.61|15.41|15.61|15.41|15.63|15.43|15.6|15.4|43
1644373800000|2022-02-09 02:30:00|15.62|15.42|15.59|15.39|15.63|15.43|15.59|15.39|36
1644374100000|2022-02-09 02:35:00|15.6|15.4|15.65|15.45|15.66|15.46|15.59|15.39|44
1644374400000|2022-02-09 02:40:00|15.64|15.44|15.66|15.46|15.68|15.48|15.64|15.44|17
1644374700000|2022-02-09 02:45:00|15.65|15.45|15.7|15.5|15.7|15.5|15.65|15.45|12
1644375000000|2022-02-09 02:50:00|15.71|15.51|15.74|15.54|15.74|15.54|15.71|15.51|28
1644375300000|2022-02-09 02:55:00|15.73|15.53|15.72|15.52|15.74|15.54|15.71|15.51|48
1644375600000|2022-02-09 03:00:00|15.71|15.51|15.74|15.54|15.74|15.54|15.71|15.51|28
1644375900000|2022-02-09 03:05:00|15.73|15.53|15.68|15.48|15.75|15.55|15.68|15.48|46
1644376200000|2022-02-09 03:10:00|15.69|15.49|15.69|15.49|15.69|15.49|15.65|15.45|43
1644376500000|2022-02-09 03:15:00|15.68|15.48|15.72|15.52|15.72|15.52|15.68|15.48|37
1644376800000|2022-02-09 03:20:00|15.71|15.51|15.72|15.52|15.72|15.52|15.69|15.49|30
1644377100000|2022-02-09 03:25:00|15.73|15.53|15.73|15.53|15.75|15.55|15.72|15.52|37
1644377400000|2022-02-09 03:30:00|15.74|15.54|15.73|15.53|15.75|15.55|15.73|15.53|26
1644377700000|2022-02-09 03:35:00|15.74|15.54|15.72|15.52|15.74|15.54|15.7|15.5|59
1644378000000|2022-02-09 03:40:00|15.73|15.53|15.71|15.51|15.73|15.53|15.71|15.51|33
1644378300000|2022-02-09 03:45:00|15.7|15.5|15.7|15.5|15.71|15.51|15.68|15.48|51
1644378600000|2022-02-09 03:50:00|15.69|15.49|15.69|15.49|15.71|15.51|15.68|15.48|45
1644378900000|2022-02-09 03:55:00|15.7|15.5|15.69|15.49|15.71|15.51|15.68|15.48|20
1644379200000|2022-02-09 04:00:00|15.7|15.5|15.71|15.51|15.71|15.51|15.67|15.47|42
1644379500000|2022-02-09 04:05:00|15.7|15.5|15.73|15.53|15.73|15.53|15.7|15.5|18
1644379800000|2022-02-09 04:10:00|15.72|15.52|15.74|15.54|15.74|15.54|15.71|15.51|21
1644380100000|2022-02-09 04:15:00|15.75|15.55|15.74|15.54|15.76|15.56|15.74|15.54|20
1644380400000|2022-02-09 04:20:00|15.73|15.53|15.74|15.54|15.74|15.54|15.72|15.52|36
1644380700000|2022-02-09 04:25:00|15.73|15.53|15.74|15.54|15.74|15.54|15.73|15.53|6
1644381000000|2022-02-09 04:30:00|15.73|15.53|15.72|15.52|15.73|15.53|15.72|15.52|6
1644381300000|2022-02-09 04:35:00|15.73|15.53|15.74|15.54|15.75|15.55|15.73|15.53|28
1644381600000|2022-02-09 04:40:00|15.75|15.55|15.74|15.54|15.76|15.56|15.73|15.53|30
1644381900000|2022-02-09 04:45:00|15.73|15.53|15.79|15.59|15.79|15.59|15.73|15.53|37
1644382200000|2022-02-09 04:50:00|15.78|15.58|15.78|15.58|15.79|15.59|15.77|15.57|31
1644382500000|2022-02-09 04:55:00|15.77|15.57|15.77|15.57|15.78|15.58|15.76|15.56|29
1644382800000|2022-02-09 05:00:00|15.78|15.58|15.71|15.51|15.79|15.59|15.7|15.5|62
1644383100000|2022-02-09 05:05:00|15.72|15.52|15.69|15.49|15.73|15.53|15.69|15.49|28
1644383400000|2022-02-09 05:10:00|15.68|15.48|15.64|15.44|15.68|15.48|15.62|15.42|43
1644383700000|2022-02-09 05:15:00|15.63|15.43|15.57|15.37|15.66|15.46|15.57|15.37|33
1644384000000|2022-02-09 05:20:00|15.56|15.36|15.61|15.41|15.62|15.42|15.53|15.33|58
1644384300000|2022-02-09 05:25:00|15.62|15.42|15.63|15.43|15.64|15.44|15.61|15.41|30
1644384600000|2022-02-09 05:30:00|15.62|15.42|15.66|15.46|15.66|15.46|15.62|15.42|35
1644384900000|2022-02-09 05:35:00|15.65|15.45|15.67|15.47|15.68|15.48|15.65|15.45|11
1644385200000|2022-02-09 05:40:00|15.68|15.48|15.74|15.54|15.75|15.55|15.66|15.46|57
1644385500000|2022-02-09 05:45:00|15.75|15.55|15.71|15.51|15.76|15.56|15.7|15.5|47
1644385800000|2022-02-09 05:50:00|15.72|15.52|15.72|15.52|15.74|15.54|15.7|15.5|53
1644386100000|2022-02-09 05:55:00|15.73|15.53|15.72|15.52|15.74|15.54|15.71|15.51|24
1644386400000|2022-02-09 06:00:00|15.71|15.51|15.75|15.55|15.75|15.55|15.69|15.49|21
1644386700000|2022-02-09 06:05:00|15.74|15.54|15.77|15.57|15.78|15.58|15.73|15.53|39
1644387000000|2022-02-09 06:10:00|15.78|15.58|15.75|15.55|15.78|15.58|15.74|15.54|33
1644387300000|2022-02-09 06:15:00|15.76|15.56|15.78|15.58|15.79|15.59|15.74|15.54|21
1644387600000|2022-02-09 06:20:00|15.77|15.57|15.8|15.6|15.82|15.62|15.77|15.57|41
1644387900000|2022-02-09 06:25:00|15.81|15.61|15.8|15.6|15.81|15.61|15.8|15.6|8
1644388200000|2022-02-09 06:30:00|15.79|15.59|15.79|15.59|15.8|15.6|15.78|15.58|27
1644388500000|2022-02-09 06:35:00|15.78|15.58|15.79|15.59|15.79|15.59|15.77|15.57|10
1644388800000|2022-02-09 06:40:00|15.8|15.6|15.88|15.68|15.91|15.71|15.8|15.6|36
1644389100000|2022-02-09 06:45:00|15.89|15.69|15.88|15.68|15.97|15.77|15.87|15.67|40
1644389400000|2022-02-09 06:50:00|15.87|15.67|15.88|15.68|15.88|15.68|15.85|15.65|34
1644389700000|2022-02-09 06:55:00|15.87|15.67|15.85|15.65|15.88|15.68|15.84|15.64|29
1644390000000|2022-02-09 07:00:00|15.84|15.64|15.82|15.62|15.87|15.67|15.82|15.62|31
1644390300000|2022-02-09 07:05:00|15.83|15.63|15.82|15.62|15.83|15.63|15.82|15.62|6
1644390600000|2022-02-09 07:10:00|15.83|15.63|15.84|15.64|15.84|15.64|15.82|15.62|16
1644390900000|2022-02-09 07:15:00|15.83|15.63|15.81|15.61|15.84|15.64|15.81|15.61|9
1644391200000|2022-02-09 07:20:00|15.82|15.62|15.77|15.57|15.82|15.62|15.77|15.57|28
1644391500000|2022-02-09 07:25:00|15.76|15.56|15.78|15.58|15.79|15.59|15.76|15.56|17
1644391800000|2022-02-09 07:30:00|15.77|15.57|15.76|15.56|15.78|15.58|15.73|15.53|34
1644392100000|2022-02-09 07:35:00|15.75|15.55|15.76|15.56|15.77|15.57|15.74|15.54|18
1644392400000|2022-02-09 07:40:00|15.77|15.57|15.77|15.57|15.78|15.58|15.74|15.54|29
1644392700000|2022-02-09 07:45:00|15.76|15.56|15.78|15.58|15.8|15.6|15.76|15.56|11
1644393000000|2022-02-09 07:50:00|15.77|15.57|15.77|15.57|15.78|15.58|15.76|15.56|21
1644393300000|2022-02-09 07:55:00|15.78|15.58|15.81|15.61|15.83|15.63|15.77|15.57|38
1644393600000|2022-02-09 08:00:00|15.82|15.62|15.82|15.62|15.87|15.67|15.81|15.61|27
1644393900000|2022-02-09 08:05:00|15.81|15.61|15.79|15.59|15.82|15.62|15.78|15.58|51
1644394200000|2022-02-09 08:10:00|15.78|15.58|15.79|15.59|15.8|15.6|15.77|15.57|62
1644394500000|2022-02-09 08:15:00|15.78|15.58|15.71|15.51|15.82|15.62|15.7|15.5|46
1644394800000|2022-02-09 08:20:00|15.7|15.5|15.64|15.44|15.72|15.52|15.63|15.43|59
1644395100000|2022-02-09 08:25:00|15.63|15.43|15.67|15.47|15.67|15.47|15.63|15.43|51
1644395400000|2022-02-09 08:30:00|15.68|15.48|15.67|15.47|15.68|15.48|15.65|15.45|70
1644395700000|2022-02-09 08:35:00|15.68|15.48|15.7|15.5|15.71|15.51|15.67|15.47|39
1644396000000|2022-02-09 08:40:00|15.71|15.51|15.7|15.5|15.72|15.52|15.68|15.48|70
1644396300000|2022-02-09 08:45:00|15.71|15.51|15.75|15.55|15.75|15.55|15.71|15.51|61
1644396600000|2022-02-09 08:50:00|15.74|15.54|15.72|15.52|15.75|15.55|15.72|15.52|46
1644396900000|2022-02-09 08:55:00|15.73|15.53|15.73|15.53|15.74|15.54|15.72|15.52|25
1644397200000|2022-02-09 09:00:00|15.74|15.54|15.76|15.56|15.77|15.57|15.73|15.53|30
1644397500000|2022-02-09 09:05:00|15.75|15.55|15.78|15.58|15.78|15.58|15.75|15.55|18
1644397800000|2022-02-09 09:10:00|15.77|15.57|15.77|15.57|15.77|15.57|15.74|15.54|29
1644398100000|2022-02-09 09:15:00|15.78|15.58|15.76|15.56|15.78|15.58|15.76|15.56|7
1644398400000|2022-02-09 09:20:00|15.75|15.55|15.76|15.56|15.76|15.56|15.73|15.53|58
1644398700000|2022-02-09 09:25:00|15.75|15.55|15.75|15.55|15.77|15.57|15.74|15.54|39
1644399000000|2022-02-09 09:30:00|15.76|15.56|15.71|15.51|15.77|15.57|15.71|15.51|60
1644399300000|2022-02-09 09:35:00|15.7|15.5|15.68|15.48|15.72|15.52|15.66|15.46|53
1644399600000|2022-02-09 09:40:00|15.69|15.49|15.73|15.53|15.74|15.54|15.68|15.48|27
1644399900000|2022-02-09 09:45:00|15.74|15.54|15.74|15.54|15.76|15.56|15.73|15.53|17
1644400200000|2022-02-09 09:50:00|15.73|15.53|15.68|15.48|15.73|15.53|15.68|15.48|28
1644400500000|2022-02-09 09:55:00|15.69|15.49|15.69|15.49|15.69|15.49|15.68|15.48|9
1644400800000|2022-02-09 10:00:00|15.7|15.5|15.68|15.48|15.71|15.51|15.68|15.48|29
1644401100000|2022-02-09 10:05:00|15.69|15.49|15.75|15.55|15.75|15.55|15.69|15.49|31
1644401400000|2022-02-09 10:10:00|15.74|15.54|15.76|15.56|15.77|15.57|15.73|15.53|45
1644401700000|2022-02-09 10:15:00|15.75|15.55|15.77|15.57|15.77|15.57|15.74|15.54|23
1644402000000|2022-02-09 10:20:00|15.78|15.58|15.79|15.59|15.79|15.59|15.78|15.58|6
1644402300000|2022-02-09 10:25:00|15.8|15.6|15.8|15.6|15.82|15.62|15.79|15.59|43
1644402600000|2022-02-09 10:30:00|15.81|15.61|15.78|15.58|15.82|15.62|15.77|15.57|14
1644402900000|2022-02-09 10:35:00|15.77|15.57|15.81|15.61|15.81|15.61|15.77|15.57|37
1644403200000|2022-02-09 10:40:00|15.8|15.6|15.8|15.6|15.81|15.61|15.79|15.59|23
1644403500000|2022-02-09 10:45:00|15.79|15.59|15.77|15.57|15.81|15.61|15.77|15.57|27
1644403800000|2022-02-09 10:50:00|15.76|15.56|15.79|15.59|15.8|15.6|15.76|15.56|42
1644404100000|2022-02-09 10:55:00|15.8|15.6|15.81|15.61|15.82|15.62|15.78|15.58|18
1644404400000|2022-02-09 11:00:00|15.82|15.62|15.84|15.64|15.86|15.66|15.8|15.6|27
1644404700000|2022-02-09 11:05:00|15.85|15.65|15.79|15.59|15.85|15.65|15.78|15.58|44
1644405000000|2022-02-09 11:10:00|15.78|15.58|15.81|15.61|15.83|15.63|15.78|15.58|22
1644405300000|2022-02-09 11:15:00|15.8|15.6|15.81|15.61|15.81|15.61|15.8|15.6|8
1644405600000|2022-02-09 11:20:00|15.82|15.62|15.81|15.61|15.83|15.63|15.8|15.6|16
1644405900000|2022-02-09 11:25:00|15.82|15.62|15.86|15.66|15.86|15.66|15.8|15.6|25
1644406200000|2022-02-09 11:30:00|15.87|15.67|15.85|15.65|15.87|15.67|15.84|15.64|27
1644406500000|2022-02-09 11:35:00|15.84|15.64|15.87|15.67|15.87|15.67|15.84|15.64|10
1644406800000|2022-02-09 11:40:00|15.86|15.66|15.87|15.67|15.88|15.68|15.86|15.66|12
1644407100000|2022-02-09 11:45:00|15.88|15.68|15.91|15.71|15.91|15.71|15.87|15.67|16
1644407400000|2022-02-09 11:50:00|15.9|15.7|15.89|15.69|15.92|15.72|15.88|15.68|18
1644407700000|2022-02-09 11:55:00|15.88|15.68|15.89|15.69|15.9|15.7|15.87|15.67|28
1644408000000|2022-02-09 12:00:00|15.88|15.68|15.93|15.73|15.93|15.73|15.87|15.67|32
1644408300000|2022-02-09 12:05:00|15.92|15.72|15.89|15.69|15.94|15.74|15.86|15.66|62
1644408600000|2022-02-09 12:10:00|15.88|15.68|15.93|15.73|15.93|15.73|15.88|15.68|34
1644408900000|2022-02-09 12:15:00|15.92|15.72|15.94|15.74|15.95|15.75|15.9|15.7|59
1644409200000|2022-02-09 12:20:00|15.93|15.73|15.92|15.72|15.94|15.74|15.91|15.71|50
1644409500000|2022-02-09 12:25:00|15.91|15.71|15.95|15.75|15.97|15.77|15.91|15.71|19
1644409800000|2022-02-09 12:30:00|15.96|15.76|16.02|15.82|16.02|15.82|15.94|15.74|43
1644410100000|2022-02-09 12:35:00|16.01|15.81|16.07|15.87|16.11|15.91|16.01|15.81|71
1644410400000|2022-02-09 12:40:00|16.08|15.88|16.1|15.9|16.12|15.92|16.06|15.86|75
1644410700000|2022-02-09 12:45:00|16.11|15.91|16.03|15.83|16.11|15.91|16.01|15.81|77
1644411000000|2022-02-09 12:50:00|16.02|15.82|16.01|15.81|16.04|15.84|15.99|15.79|36
1644411300000|2022-02-09 12:55:00|16.02|15.82|16.04|15.84|16.04|15.84|15.99|15.79|57
1644411600000|2022-02-09 13:00:00|16.05|15.85|16.04|15.84|16.06|15.86|16|15.8|78
1644411900000|2022-02-09 13:05:00|16.03|15.83|16.07|15.87|16.09|15.89|16.03|15.83|57
1644412200000|2022-02-09 13:10:00|16.08|15.88|16.12|15.92|16.17|15.97|16.08|15.88|44
1644412500000|2022-02-09 13:15:00|16.13|15.93|16.09|15.89|16.14|15.94|16.09|15.89|59
1644412800000|2022-02-09 13:20:00|16.08|15.88|16.09|15.89|16.11|15.91|16.07|15.87|32
1644413100000|2022-02-09 13:25:00|16.08|15.88|16.11|15.91|16.11|15.91|16.08|15.88|66
1644413400000|2022-02-09 13:30:00|16.1|15.9|16.07|15.87|16.13|15.93|16.05|15.85|47
1644413700000|2022-02-09 13:35:00|16.08|15.88|16.07|15.87|16.09|15.89|16.07|15.87|50
1644414000000|2022-02-09 13:40:00|16.08|15.88|16.08|15.88|16.09|15.89|16.04|15.84|43
1644414300000|2022-02-09 13:45:00|16.07|15.87|16.02|15.82|16.08|15.88|16.01|15.81|42
1644414600000|2022-02-09 13:50:00|16.01|15.81|15.99|15.79|16.02|15.82|15.97|15.77|51
1644414900000|2022-02-09 13:55:00|16|15.8|15.92|15.72|16|15.8|15.88|15.68|75
1644415200000|2022-02-09 14:00:00|15.93|15.73|15.89|15.69|15.95|15.75|15.85|15.65|55
1644415500000|2022-02-09 14:05:00|15.9|15.7|15.89|15.69|15.9|15.7|15.85|15.65|42
1644415800000|2022-02-09 14:10:00|15.9|15.7|15.91|15.71|15.93|15.73|15.9|15.7|14
1644416100000|2022-02-09 14:15:00|15.92|15.72|15.9|15.7|15.94|15.74|15.9|15.7|29
1644416400000|2022-02-09 14:20:00|15.91|15.71|15.94|15.74|15.94|15.74|15.91|15.71|10
1644416700000|2022-02-09 14:25:00|15.95|15.75|15.96|15.76|15.99|15.79|15.94|15.74|36
1644417000000|2022-02-09 14:30:00|15.97|15.77|16.01|15.81|16.03|15.83|15.95|15.75|47
1644417300000|2022-02-09 14:35:00|16|15.8|16|15.8|16.02|15.82|15.98|15.78|31
1644417600000|2022-02-09 14:40:00|15.99|15.79|16.01|15.81|16.04|15.84|15.98|15.78|55
1644417900000|2022-02-09 14:45:00|16.02|15.82|16.03|15.83|16.03|15.83|15.99|15.79|32
1644418200000|2022-02-09 14:50:00|16.02|15.82|16.09|15.89|16.09|15.89|16.02|15.82|28
1644418500000|2022-02-09 14:55:00|16.08|15.88|16.24|16.04|16.24|16.04|16.07|15.87|43
1644418800000|2022-02-09 15:00:00|16.25|16.05|16.17|15.97|16.32|16.12|16.15|15.95|89
1644419100000|2022-02-09 15:05:00|16.18|15.98|16.18|15.98|16.18|15.98|16.12|15.92|53
1644419400000|2022-02-09 15:10:00|16.17|15.97|16.05|15.85|16.19|15.99|16.04|15.84|50
1644419700000|2022-02-09 15:15:00|16.06|15.86|16|15.8|16.06|15.86|15.99|15.79|37
1644420000000|2022-02-09 15:20:00|15.99|15.79|16.02|15.82|16.03|15.83|15.96|15.76|34
1644420300000|2022-02-09 15:25:00|16.01|15.81|16.02|15.82|16.05|15.85|16.01|15.81|36
1644420600000|2022-02-09 15:30:00|16.03|15.83|16.04|15.84|16.05|15.85|16.02|15.82|8
1644420900000|2022-02-09 15:35:00|16.03|15.83|16.04|15.84|16.1|15.9|16.02|15.82|32
1644421200000|2022-02-09 15:40:00|16.03|15.83|16|15.8|16.05|15.85|15.99|15.79|22
1644421500000|2022-02-09 15:45:00|16.01|15.81|16.05|15.85|16.06|15.86|16.01|15.81|39
1644421800000|2022-02-09 15:50:00|16.04|15.84|16.03|15.83|16.06|15.86|16.02|15.82|38
1644422100000|2022-02-09 15:55:00|16.04|15.84|16.06|15.86|16.08|15.88|16.03|15.83|31
1644422400000|2022-02-09 16:00:00|16.05|15.85|16.09|15.89|16.1|15.9|15.95|15.75|79
1644422700000|2022-02-09 16:05:00|16.08|15.88|16.04|15.84|16.09|15.89|16.03|15.83|45
1644423000000|2022-02-09 16:10:00|16.03|15.83|15.99|15.79|16.03|15.83|15.99|15.79|37
1644423300000|2022-02-09 16:15:00|16|15.8|15.99|15.79|16.01|15.81|15.98|15.78|26
1644423600000|2022-02-09 16:20:00|16|15.8|16.01|15.81|16.03|15.83|15.99|15.79|24
1644423900000|2022-02-09 16:25:00|16.02|15.82|16.01|15.81|16.05|15.85|16.01|15.81|18
1644424200000|2022-02-09 16:30:00|16.02|15.82|16.04|15.84|16.05|15.85|15.99|15.79|31
1644424500000|2022-02-09 16:35:00|16.05|15.85|16.02|15.82|16.06|15.86|16.02|15.82|28
1644424800000|2022-02-09 16:40:00|16.03|15.83|16.02|15.82|16.04|15.84|16.01|15.81|20
1644425100000|2022-02-09 16:45:00|16.03|15.83|16.08|15.88|16.09|15.89|16.02|15.82|40
1644425400000|2022-02-09 16:50:00|16.07|15.87|16.02|15.82|16.07|15.87|16.02|15.82|12
1644425700000|2022-02-09 16:55:00|16.01|15.81|16.03|15.83|16.04|15.84|16.01|15.81|11
1644426000000|2022-02-09 17:00:00|16.02|15.82|16.05|15.85|16.06|15.86|16.02|15.82|20
1644426300000|2022-02-09 17:05:00|16.04|15.84|16.05|15.85|16.06|15.86|16.03|15.83|10
1644426600000|2022-02-09 17:10:00|16.04|15.84|16.05|15.85|16.05|15.85|16.03|15.83|10
1644426900000|2022-02-09 17:15:00|16.04|15.84|16.08|15.88|16.08|15.88|16.04|15.84|15
1644427200000|2022-02-09 17:20:00|16.07|15.87|16.05|15.85|16.07|15.87|16.04|15.84|11
1644427500000|2022-02-09 17:25:00|16.06|15.86|16.07|15.87|16.07|15.87|16.06|15.86|8
1644427800000|2022-02-09 17:30:00|16.06|15.86|16.02|15.82|16.07|15.87|16.02|15.82|16
1644428100000|2022-02-09 17:35:00|16.03|15.83|16.08|15.88|16.08|15.88|16.02|15.82|20
1644428400000|2022-02-09 17:40:00|16.07|15.87|16.07|15.87|16.09|15.89|16.06|15.86|25
1644428700000|2022-02-09 17:45:00|16.06|15.86|16.06|15.86|16.07|15.87|16.04|15.84|19
1644429000000|2022-02-09 17:50:00|16.05|15.85|16.02|15.82|16.05|15.85|16.02|15.82|4
1644429300000|2022-02-09 17:55:00|16.03|15.83|16.01|15.81|16.03|15.83|16|15.8|11
1644429600000|2022-02-09 18:00:00|16|15.8|16.02|15.82|16.03|15.83|16|15.8|9
1644429900000|2022-02-09 18:05:00|16.01|15.81|16.01|15.81|16.02|15.82|16|15.8|11
1644430200000|2022-02-09 18:10:00|16.02|15.82|15.98|15.78|16.02|15.82|15.98|15.78|13
1644430500000|2022-02-09 18:15:00|15.99|15.79|16.01|15.81|16.01|15.81|15.99|15.79|11
1644430800000|2022-02-09 18:20:00|16.02|15.82|15.97|15.77|16.03|15.83|15.97|15.77|18
1644431100000|2022-02-09 18:25:00|15.98|15.78|15.98|15.78|15.98|15.78|15.95|15.75|17
1644431400000|2022-02-09 18:30:00|15.99|15.79|15.99|15.79|16|15.8|15.98|15.78|9
1644431700000|2022-02-09 18:35:00|16|15.8|16.01|15.81|16.01|15.81|15.99|15.79|4
1644432000000|2022-02-09 18:40:00|16|15.8|16.04|15.84|16.04|15.84|16|15.8|19
1644432300000|2022-02-09 18:45:00|16.05|15.85|16.04|15.84|16.05|15.85|16.02|15.82|20
1644432600000|2022-02-09 18:50:00|16.03|15.83|16.02|15.82|16.03|15.83|16.01|15.81|8
1644432900000|2022-02-09 18:55:00|16.03|15.83|16.04|15.84|16.04|15.84|16.02|15.82|18
1644433200000|2022-02-09 19:00:00|16.03|15.83|16.08|15.88|16.09|15.89|16.02|15.82|46
1644433500000|2022-02-09 19:05:00|16.07|15.87|16.09|15.89|16.12|15.92|16.07|15.87|53
1644433800000|2022-02-09 19:10:00|16.08|15.88|16.06|15.86|16.09|15.89|16.06|15.86|13
1644434100000|2022-02-09 19:15:00|16.05|15.85|16.07|15.87|16.08|15.88|16.04|15.84|25
1644434400000|2022-02-09 19:20:00|16.08|15.88|16.1|15.9|16.1|15.9|16.07|15.87|21
1644434700000|2022-02-09 19:25:00|16.11|15.91|16.18|15.98|16.2|16|16.11|15.91|58
1644435000000|2022-02-09 19:30:00|16.17|15.97|16.11|15.91|16.18|15.98|16.11|15.91|37
1644435300000|2022-02-09 19:35:00|16.1|15.9|16.13|15.93|16.15|15.95|16.1|15.9|32
1644435600000|2022-02-09 19:40:00|16.12|15.92|16.12|15.92|16.12|15.92|16.11|15.91|9
1644435900000|2022-02-09 19:45:00|16.13|15.93|16.1|15.9|16.14|15.94|16.09|15.89|22
1644436200000|2022-02-09 19:50:00|16.09|15.89|16.08|15.88|16.12|15.92|16.08|15.88|22
1644436500000|2022-02-09 19:55:00|16.07|15.87|16.06|15.86|16.07|15.87|16.05|15.85|16
1644436800000|2022-02-09 20:00:00|16.07|15.87|16.06|15.86|16.08|15.88|16.05|15.85|16
1644437100000|2022-02-09 20:05:00|16.05|15.85|16.08|15.88|16.1|15.9|16.05|15.85|22
1644437400000|2022-02-09 20:10:00|16.09|15.89|16.08|15.88|16.12|15.92|16.08|15.88|14
1644437700000|2022-02-09 20:15:00|16.07|15.87|16.07|15.87|16.08|15.88|16.04|15.84|15
1644438000000|2022-02-09 20:20:00|16.06|15.86|16.09|15.89|16.09|15.89|16.06|15.86|8
1644438300000|2022-02-09 20:25:00|16.1|15.9|16.1|15.9|16.1|15.9|16.07|15.87|19
1644438600000|2022-02-09 20:30:00|16.09|15.89|16.16|15.96|16.16|15.96|16.09|15.89|26
1644438900000|2022-02-09 20:35:00|16.15|15.95|16.15|15.95|16.17|15.97|16.14|15.94|15
1644439200000|2022-02-09 20:40:00|16.14|15.94|16.12|15.92|16.14|15.94|16.09|15.89|19
1644439500000|2022-02-09 20:45:00|16.11|15.91|16.13|15.93|16.14|15.94|16.11|15.91|11
1644439800000|2022-02-09 20:50:00|16.14|15.94|16.11|15.91|16.15|15.95|16.11|15.91|18
1644440100000|2022-02-09 20:55:00|16.12|15.92|16.13|15.93|16.13|15.93|16.11|15.91|23
1644440400000|2022-02-09 21:00:00|16.12|15.92|16.07|15.87|16.14|15.94|16.07|15.87|38
1644440700000|2022-02-09 21:05:00|16.08|15.88|16.1|15.9|16.11|15.91|16.08|15.88|11
1644441000000|2022-02-09 21:10:00|16.09|15.89|16.07|15.87|16.1|15.9|16.07|15.87|15
1644441300000|2022-02-09 21:15:00|16.08|15.88|16.05|15.85|16.09|15.89|16.05|15.85|10
1644441600000|2022-02-09 21:20:00|16.06|15.86|16.07|15.87|16.07|15.87|16.04|15.84|14
1644441900000|2022-02-09 21:25:00|16.08|15.88|16.09|15.89|16.09|15.89|16.07|15.87|8
1644442200000|2022-02-09 21:30:00|16.08|15.88|16.06|15.86|16.1|15.9|16.06|15.86|19
1644442500000|2022-02-09 21:35:00|16.07|15.87|16.08|15.88|16.08|15.88|16.07|15.87|6
1644442800000|2022-02-09 21:40:00|16.07|15.87|16.07|15.87|16.07|15.87|16.07|15.87|1
1644443100000|2022-02-09 21:45:00|16.08|15.88|16.06|15.86|16.08|15.88|16.06|15.86|7
1644443400000|2022-02-09 21:50:00|16.07|15.87|16.03|15.83|16.07|15.87|16.03|15.83|9
1644443700000|2022-02-09 21:55:00|16.04|15.84|16|15.8|16.04|15.84|15.99|15.79|21
1644444000000|2022-02-09 22:00:00|16.01|15.81|16|15.8|16.03|15.83|16|15.8|24
1644444300000|2022-02-09 22:05:00|16.01|15.81|16.02|15.82|16.03|15.83|16|15.8|8
1644444600000|2022-02-09 22:10:00|16.03|15.83|15.98|15.78|16.03|15.83|15.97|15.77|22
1644444900000|2022-02-09 22:15:00|15.97|15.77|15.99|15.79|16.01|15.81|15.97|15.77|17
1644445200000|2022-02-09 22:20:00|16|15.8|15.98|15.78|16.01|15.81|15.97|15.77|21
1644445500000|2022-02-09 22:25:00|15.99|15.79|16.01|15.81|16.01|15.81|15.98|15.78|9
1644445800000|2022-02-09 22:30:00|16|15.8|16.02|15.82|16.03|15.83|16|15.8|21
1644446100000|2022-02-09 22:35:00|16.03|15.83|16.02|15.82|16.03|15.83|16.02|15.82|16
1644446400000|2022-02-09 22:40:00|16.03|15.83|16.05|15.85|16.06|15.86|16.02|15.82|27
1644446700000|2022-02-09 22:45:00|16.04|15.84|16.03|15.83|16.05|15.85|16.02|15.82|12
1644447000000|2022-02-09 22:50:00|16.04|15.84|16.07|15.87|16.07|15.87|16.03|15.83|12
1644447300000|2022-02-09 22:55:00|16.06|15.86|16.07|15.87|16.09|15.89|16.05|15.85|38
1644447600000|2022-02-09 23:00:00|16.06|15.86|16.07|15.87|16.07|15.87|16.06|15.86|16
1644447900000|2022-02-09 23:05:00|16.08|15.88|16.07|15.87|16.1|15.9|16.07|15.87|26
1644448200000|2022-02-09 23:10:00|16.06|15.86|16.08|15.88|16.08|15.88|16.06|15.86|37
1644448500000|2022-02-09 23:15:00|16.07|15.87|16.07|15.87|16.07|15.87|16.04|15.84|33
1644448800000|2022-02-09 23:20:00|16.06|15.86|16.02|15.82|16.07|15.87|16.01|15.81|45
1644449100000|2022-02-09 23:25:00|16.01|15.81|15.99|15.79|16.02|15.82|15.98|15.78|25
1644449400000|2022-02-09 23:30:00|16|15.8|16.03|15.83|16.03|15.83|15.99|15.79|34
1644449700000|2022-02-09 23:35:00|16.02|15.82|16|15.8|16.02|15.82|15.99|15.79|27
1644450000000|2022-02-09 23:40:00|16.01|15.81|16.02|15.82|16.04|15.84|16.01|15.81|44
1644450300000|2022-02-09 23:45:00|16.01|15.81|16.04|15.84|16.05|15.85|16.01|15.81|40
1644450600000|2022-02-09 23:50:00|16.03|15.83|16.02|15.82|16.06|15.86|16.02|15.82|24
1644450900000|2022-02-09 23:55:00|16.03|15.83|16.04|15.84|16.05|15.85|15.98|15.78|104
1644451200000|2022-02-10 00:00:00|16.05|15.85|16.03|15.83|16.06|15.86|16.01|15.81|53
1644451500000|2022-02-10 00:05:00|16.02|15.82|16|15.8|16.03|15.83|15.99|15.79|79
1644451800000|2022-02-10 00:10:00|15.99|15.79|16|15.8|16.05|15.85|15.99|15.79|60
1644452100000|2022-02-10 00:15:00|15.99|15.79|15.96|15.76|16|15.8|15.93|15.73|64
1644452400000|2022-02-10 00:20:00|15.97|15.77|15.97|15.77|16.01|15.81|15.96|15.76|57
1644452700000|2022-02-10 00:25:00|15.96|15.76|16.04|15.84|16.05|15.85|15.95|15.75|55
1644453000000|2022-02-10 00:30:00|16.05|15.85|16.03|15.83|16.06|15.86|16.03|15.83|21
1644453300000|2022-02-10 00:35:00|16.02|15.82|16.02|15.82|16.04|15.84|16.01|15.81|21
1644453600000|2022-02-10 00:40:00|16.03|15.83|16.04|15.84|16.06|15.86|16.03|15.83|32
1644453900000|2022-02-10 00:45:00|16.03|15.83|16.04|15.84|16.05|15.85|16.01|15.81|26
1644454200000|2022-02-10 00:50:00|16.05|15.85|16.03|15.83|16.06|15.86|16.03|15.83|39
1644454500000|2022-02-10 00:55:00|16.02|15.82|16.03|15.83|16.05|15.85|16.02|15.82|42
1644454800000|2022-02-10 01:00:00|16.04|15.84|16.06|15.86|16.07|15.87|16.01|15.81|43
1644455100000|2022-02-10 01:05:00|16.07|15.87|16.08|15.88|16.08|15.88|16.06|15.86|28
1644455400000|2022-02-10 01:10:00|16.09|15.89|16.13|15.93|16.17|15.97|16.09|15.89|37
1644455700000|2022-02-10 01:15:00|16.14|15.94|16.14|15.94|16.17|15.97|16.11|15.91|55
1644456000000|2022-02-10 01:20:00|16.15|15.95|16.13|15.93|16.15|15.95|16.12|15.92|59
1644456300000|2022-02-10 01:25:00|16.14|15.94|16.07|15.87|16.14|15.94|16.06|15.86|62
1644456600000|2022-02-10 01:30:00|16.06|15.86|16.05|15.85|16.07|15.87|16.02|15.82|82
1644456900000|2022-02-10 01:35:00|16.06|15.86|16.04|15.84|16.07|15.87|16.04|15.84|69
1644457200000|2022-02-10 01:40:00|16.05|15.85|16.15|15.95|16.16|15.96|16.04|15.84|83
1644457500000|2022-02-10 01:45:00|16.14|15.94|16.13|15.93|16.15|15.95|16.12|15.92|40
1644457800000|2022-02-10 01:50:00|16.12|15.92|16.12|15.92|16.13|15.93|16.11|15.91|11
1644458100000|2022-02-10 01:55:00|16.13|15.93|16.16|15.96|16.16|15.96|16.12|15.92|16
1644458400000|2022-02-10 02:00:00|16.15|15.95|16.12|15.92|16.16|15.96|16.12|15.92|30
1644458700000|2022-02-10 02:05:00|16.11|15.91|16.14|15.94|16.16|15.96|16.11|15.91|66
1644459000000|2022-02-10 02:10:00|16.15|15.95|16.14|15.94|16.16|15.96|16.12|15.92|44
1644459300000|2022-02-10 02:15:00|16.13|15.93|16.13|15.93|16.15|15.95|16.12|15.92|65
1644459600000|2022-02-10 02:20:00|16.12|15.92|16.13|15.93|16.14|15.94|16.12|15.92|50
1644459900000|2022-02-10 02:25:00|16.14|15.94|16.12|15.92|16.14|15.94|16.1|15.9|39
1644460200000|2022-02-10 02:30:00|16.11|15.91|16.11|15.91|16.13|15.93|16.1|15.9|47
1644460500000|2022-02-10 02:35:00|16.1|15.9|16.08|15.88|16.11|15.91|16.08|15.88|41
1644460800000|2022-02-10 02:40:00|16.09|15.89|16.08|15.88|16.11|15.91|16.08|15.88|22
1644461100000|2022-02-10 02:45:00|16.07|15.87|15.98|15.78|16.08|15.88|15.98|15.78|89
1644461400000|2022-02-10 02:50:00|15.99|15.79|15.96|15.76|16|15.8|15.94|15.74|78
1644461700000|2022-02-10 02:55:00|15.97|15.77|15.81|15.61|15.98|15.78|15.81|15.61|61
1644462000000|2022-02-10 03:00:00|15.82|15.62|15.75|15.55|15.85|15.65|15.75|15.55|69
1644462300000|2022-02-10 03:05:00|15.76|15.56|15.77|15.57|15.78|15.58|15.76|15.56|54
1644462600000|2022-02-10 03:10:00|15.76|15.56|15.8|15.6|15.82|15.62|15.76|15.56|25
1644462900000|2022-02-10 03:15:00|15.79|15.59|15.84|15.64|15.84|15.64|15.79|15.59|52
1644463200000|2022-02-10 03:20:00|15.83|15.63|15.84|15.64|15.86|15.66|15.83|15.63|18
1644463500000|2022-02-10 03:25:00|15.85|15.65|15.86|15.66|15.87|15.67|15.83|15.63|40
1644463800000|2022-02-10 03:30:00|15.85|15.65|15.88|15.68|15.89|15.69|15.85|15.65|12
1644464100000|2022-02-10 03:35:00|15.89|15.69|15.86|15.66|15.89|15.69|15.85|15.65|40
1644464400000|2022-02-10 03:40:00|15.85|15.65|15.86|15.66|15.86|15.66|15.85|15.65|10
1644464700000|2022-02-10 03:45:00|15.85|15.65|15.86|15.66|15.88|15.68|15.85|15.65|14
1644465000000|2022-02-10 03:50:00|15.87|15.67|15.87|15.67|15.88|15.68|15.85|15.65|13
1644465300000|2022-02-10 03:55:00|15.88|15.68|15.87|15.67|15.88|15.68|15.87|15.67|10
1644465600000|2022-02-10 04:00:00|15.86|15.66|15.85|15.65|15.86|15.66|15.83|15.63|28
1644465900000|2022-02-10 04:05:00|15.86|15.66|15.88|15.68|15.89|15.69|15.85|15.65|25
1644466200000|2022-02-10 04:10:00|15.89|15.69|15.89|15.69|15.9|15.7|15.88|15.68|15
1644466500000|2022-02-10 04:15:00|15.88|15.68|15.86|15.66|15.89|15.69|15.84|15.64|33
1644466800000|2022-02-10 04:20:00|15.85|15.65|15.87|15.67|15.88|15.68|15.85|15.65|19
1644467100000|2022-02-10 04:25:00|15.88|15.68|15.87|15.67|15.88|15.68|15.86|15.66|10
1644467400000|2022-02-10 04:30:00|15.88|15.68|15.86|15.66|15.91|15.71|15.85|15.65|29
1644467700000|2022-02-10 04:35:00|15.85|15.65|15.84|15.64|15.87|15.67|15.83|15.63|38
1644468000000|2022-02-10 04:40:00|15.85|15.65|15.82|15.62|15.85|15.65|15.81|15.61|42
1644468300000|2022-02-10 04:45:00|15.81|15.61|15.81|15.61|15.83|15.63|15.8|15.6|37
1644468600000|2022-02-10 04:50:00|15.8|15.6|15.83|15.63|15.83|15.63|15.79|15.59|18
1644468900000|2022-02-10 04:55:00|15.84|15.64|15.85|15.65|15.86|15.66|15.83|15.63|24
1644469200000|2022-02-10 05:00:00|15.84|15.64|15.85|15.65|15.86|15.66|15.84|15.64|42
1644469500000|2022-02-10 05:05:00|15.84|15.64|15.85|15.65|15.86|15.66|15.83|15.63|34
1644469800000|2022-02-10 05:10:00|15.86|15.66|15.86|15.66|15.87|15.67|15.84|15.64|23
1644470100000|2022-02-10 05:15:00|15.87|15.67|15.84|15.64|15.88|15.68|15.84|15.64|36
1644470400000|2022-02-10 05:20:00|15.85|15.65|15.86|15.66|15.87|15.67|15.84|15.64|18
1644470700000|2022-02-10 05:25:00|15.87|15.67|15.87|15.67|15.88|15.68|15.86|15.66|31
1644471000000|2022-02-10 05:30:00|15.86|15.66|15.86|15.66|15.89|15.69|15.86|15.66|29
1644471300000|2022-02-10 05:35:00|15.87|15.67|15.86|15.66|15.88|15.68|15.85|15.65|28
1644471600000|2022-02-10 05:40:00|15.85|15.65|15.88|15.68|15.89|15.69|15.85|15.65|20
1644471900000|2022-02-10 05:45:00|15.87|15.67|15.86|15.66|15.88|15.68|15.86|15.66|30
1644472200000|2022-02-10 05:50:00|15.85|15.65|15.88|15.68|15.88|15.68|15.85|15.65|40
1644472500000|2022-02-10 05:55:00|15.87|15.67|15.88|15.68|15.88|15.68|15.87|15.67|24
1644472800000|2022-02-10 06:00:00|15.87|15.67|15.9|15.7|15.91|15.71|15.86|15.66|24
1644473100000|2022-02-10 06:05:00|15.91|15.71|15.9|15.7|15.91|15.71|15.89|15.69|26
1644473400000|2022-02-10 06:10:00|15.89|15.69|15.86|15.66|15.9|15.7|15.85|15.65|44
1644473700000|2022-02-10 06:15:00|15.85|15.65|15.85|15.65|15.86|15.66|15.84|15.64|47
1644474000000|2022-02-10 06:20:00|15.84|15.64|15.85|15.65|15.86|15.66|15.82|15.62|30
1644474300000|2022-02-10 06:25:00|15.84|15.64|15.83|15.63|15.84|15.64|15.82|15.62|12
1644474600000|2022-02-10 06:30:00|15.82|15.62|15.84|15.64|15.84|15.64|15.82|15.62|31
1644474900000|2022-02-10 06:35:00|15.85|15.65|15.87|15.67|15.87|15.67|15.84|15.64|11
1644475200000|2022-02-10 06:40:00|15.88|15.68|15.87|15.67|15.88|15.68|15.87|15.67|10
1644475500000|2022-02-10 06:45:00|15.86|15.66|15.86|15.66|15.88|15.68|15.86|15.66|11
1644475800000|2022-02-10 06:50:00|15.85|15.65|15.85|15.65|15.86|15.66|15.85|15.65|5
1644476100000|2022-02-10 06:55:00|15.86|15.66|15.83|15.63|15.86|15.66|15.82|15.62|22
1644476400000|2022-02-10 07:00:00|15.82|15.62|15.84|15.64|15.84|15.64|15.82|15.62|27
1644476700000|2022-02-10 07:05:00|15.83|15.63|15.84|15.64|15.85|15.65|15.83|15.63|18
1644477000000|2022-02-10 07:10:00|15.85|15.65|15.85|15.65|15.86|15.66|15.84|15.64|29
1644477300000|2022-02-10 07:15:00|15.86|15.66|15.85|15.65|15.86|15.66|15.85|15.65|6
1644477600000|2022-02-10 07:20:00|15.86|15.66|15.86|15.66|15.86|15.66|15.85|15.65|27
1644477900000|2022-02-10 07:25:00|15.85|15.65|15.84|15.64|15.86|15.66|15.83|15.63|20
1644478200000|2022-02-10 07:30:00|15.83|15.63|15.79|15.59|15.84|15.64|15.76|15.56|78
1644478500000|2022-02-10 07:35:00|15.8|15.6|15.76|15.56|15.8|15.6|15.75|15.55|47
1644478800000|2022-02-10 07:40:00|15.77|15.57|15.76|15.56|15.79|15.59|15.74|15.54|46
1644479100000|2022-02-10 07:45:00|15.75|15.55|15.78|15.58|15.79|15.59|15.74|15.54|58
1644479400000|2022-02-10 07:50:00|15.79|15.59|15.8|15.6|15.81|15.61|15.78|15.58|22
1644479700000|2022-02-10 07:55:00|15.81|15.61|15.83|15.63|15.83|15.63|15.81|15.61|23
1644480000000|2022-02-10 08:00:00|15.82|15.62|15.83|15.63|15.84|15.64|15.82|15.62|32
1644480300000|2022-02-10 08:05:00|15.82|15.62|15.85|15.65|15.85|15.65|15.81|15.61|26
1644480600000|2022-02-10 08:10:00|15.84|15.64|15.86|15.66|15.89|15.69|15.83|15.63|43
1644480900000|2022-02-10 08:15:00|15.87|15.67|15.87|15.67|15.87|15.67|15.85|15.65|19
1644481200000|2022-02-10 08:20:00|15.86|15.66|15.87|15.67|15.88|15.68|15.86|15.66|16
1644481500000|2022-02-10 08:25:00|15.88|15.68|15.88|15.68|15.89|15.69|15.86|15.66|29
1644481800000|2022-02-10 08:30:00|15.87|15.67|15.87|15.67|15.88|15.68|15.86|15.66|23
1644482100000|2022-02-10 08:35:00|15.88|15.68|15.88|15.68|15.89|15.69|15.87|15.67|16
1644482400000|2022-02-10 08:40:00|15.89|15.69|15.87|15.67|15.89|15.69|15.86|15.66|27
1644482700000|2022-02-10 08:45:00|15.88|15.68|15.88|15.68|15.88|15.68|15.86|15.66|37
1644483000000|2022-02-10 08:50:00|15.89|15.69|15.89|15.69|15.9|15.7|15.88|15.68|29
1644483300000|2022-02-10 08:55:00|15.9|15.7|15.9|15.7|15.9|15.7|15.88|15.68|33
1644483600000|2022-02-10 09:00:00|15.91|15.71|15.89|15.69|15.91|15.71|15.88|15.68|43
1644483900000|2022-02-10 09:05:00|15.9|15.7|15.87|15.67|15.9|15.7|15.87|15.67|40
1644484200000|2022-02-10 09:10:00|15.88|15.68|15.88|15.68|15.88|15.68|15.86|15.66|15
1644484500000|2022-02-10 09:15:00|15.89|15.69|15.92|15.72|15.93|15.73|15.89|15.69|10
1644484800000|2022-02-10 09:20:00|15.93|15.73|15.94|15.74|15.96|15.76|15.92|15.72|18
1644485100000|2022-02-10 09:25:00|15.93|15.73|15.96|15.76|15.97|15.77|15.93|15.73|14
1644485400000|2022-02-10 09:30:00|15.95|15.75|15.95|15.75|15.97|15.77|15.94|15.74|17
1644485700000|2022-02-10 09:35:00|15.94|15.74|15.94|15.74|15.96|15.76|15.94|15.74|9
1644486000000|2022-02-10 09:40:00|15.93|15.73|15.95|15.75|15.95|15.75|15.93|15.73|13
1644486300000|2022-02-10 09:45:00|15.94|15.74|15.93|15.73|15.95|15.75|15.93|15.73|26
1644486600000|2022-02-10 09:50:00|15.94|15.74|15.93|15.73|15.95|15.75|15.93|15.73|36
1644486900000|2022-02-10 09:55:00|15.94|15.74|15.96|15.76|15.96|15.76|15.92|15.72|31
1644487200000|2022-02-10 10:00:00|15.95|15.75|15.98|15.78|16.01|15.81|15.95|15.75|56
1644487500000|2022-02-10 10:05:00|15.99|15.79|16.02|15.82|16.03|15.83|15.99|15.79|42
1644487800000|2022-02-10 10:10:00|16.01|15.81|16.01|15.81|16.02|15.82|15.99|15.79|53
1644488100000|2022-02-10 10:15:00|16.02|15.82|16.01|15.81|16.03|15.83|16|15.8|44
1644488400000|2022-02-10 10:20:00|16.02|15.82|16.01|15.81|16.02|15.82|15.99|15.79|57
1644488700000|2022-02-10 10:25:00|16.02|15.82|16.03|15.83|16.05|15.85|16|15.8|62
1644489000000|2022-02-10 10:30:00|16.02|15.82|16.03|15.83|16.03|15.83|16.02|15.82|24
1644489300000|2022-02-10 10:35:00|16.04|15.84|16.07|15.87|16.07|15.87|16.03|15.83|16
1644489600000|2022-02-10 10:40:00|16.06|15.86|16.04|15.84|16.06|15.86|16.04|15.84|21
1644489900000|2022-02-10 10:45:00|16.03|15.83|16|15.8|16.03|15.83|16|15.8|42
1644490200000|2022-02-10 10:50:00|15.99|15.79|15.99|15.79|16.01|15.81|15.97|15.77|35
1644490500000|2022-02-10 10:55:00|16|15.8|16.01|15.81|16.01|15.81|15.98|15.78|54
1644490800000|2022-02-10 11:00:00|16|15.8|15.96|15.76|16.01|15.81|15.96|15.76|61
1644491100000|2022-02-10 11:05:00|15.97|15.77|16.01|15.81|16.01|15.81|15.97|15.77|21
1644491400000|2022-02-10 11:10:00|16.02|15.82|16.04|15.84|16.05|15.85|16.01|15.81|43
1644491700000|2022-02-10 11:15:00|16.03|15.83|16.03|15.83|16.06|15.86|16.02|15.82|17
1644492000000|2022-02-10 11:20:00|16.02|15.82|16.05|15.85|16.06|15.86|16.01|15.81|44
1644492300000|2022-02-10 11:25:00|16.04|15.84|16.07|15.87|16.08|15.88|16.04|15.84|22
1644492600000|2022-02-10 11:30:00|16.08|15.88|16.12|15.92|16.16|15.96|16.07|15.87|49
1644492900000|2022-02-10 11:35:00|16.11|15.91|16.12|15.92|16.15|15.95|16.11|15.91|26
1644493200000|2022-02-10 11:40:00|16.13|15.93|16.14|15.94|16.15|15.95|16.12|15.92|24
1644493500000|2022-02-10 11:45:00|16.13|15.93|16.04|15.84|16.14|15.94|16.04|15.84|60
1644493800000|2022-02-10 11:50:00|16.03|15.83|16.04|15.84|16.04|15.84|16.01|15.81|58
1644494100000|2022-02-10 11:55:00|16.03|15.83|16.04|15.84|16.04|15.84|16.02|15.82|20
1644494400000|2022-02-10 12:00:00|16.03|15.83|16.06|15.86|16.08|15.88|16.01|15.81|60
1644494700000|2022-02-10 12:05:00|16.05|15.85|16.07|15.87|16.07|15.87|16.03|15.83|45
1644495000000|2022-02-10 12:10:00|16.06|15.86|16.08|15.88|16.08|15.88|16.06|15.86|21
1644495300000|2022-02-10 12:15:00|16.07|15.87|16.02|15.82|16.08|15.88|16.01|15.81|48
1644495600000|2022-02-10 12:20:00|16.01|15.81|15.99|15.79|16.02|15.82|15.96|15.76|42
1644495900000|2022-02-10 12:25:00|15.98|15.78|15.98|15.78|16|15.8|15.98|15.78|9
1644496200000|2022-02-10 12:30:00|15.99|15.79|15.97|15.77|16.01|15.81|15.96|15.76|29
1644496500000|2022-02-10 12:35:00|15.98|15.78|15.96|15.76|15.98|15.78|15.95|15.75|41
1644496800000|2022-02-10 12:40:00|15.95|15.75|15.9|15.7|15.96|15.76|15.89|15.69|32
1644497100000|2022-02-10 12:45:00|15.91|15.71|15.94|15.74|15.94|15.74|15.91|15.71|12
1644497400000|2022-02-10 12:50:00|15.95|15.75|15.97|15.77|15.98|15.78|15.94|15.74|30
1644497700000|2022-02-10 12:55:00|15.98|15.78|15.98|15.78|15.99|15.79|15.97|15.77|21
1644498000000|2022-02-10 13:00:00|15.99|15.79|15.96|15.76|15.99|15.79|15.95|15.75|26
1644498300000|2022-02-10 13:05:00|15.97|15.77|16.02|15.82|16.02|15.82|15.97|15.77|36
1644498600000|2022-02-10 13:10:00|16.01|15.81|16.02|15.82|16.04|15.84|16|15.8|49
1644498900000|2022-02-10 13:15:00|16.01|15.81|16.02|15.82|16.03|15.83|16.01|15.81|20
1644499200000|2022-02-10 13:20:00|16.01|15.81|15.99|15.79|16.02|15.82|15.99|15.79|37
1644499500000|2022-02-10 13:25:00|16|15.8|16|15.8|16.01|15.81|15.98|15.78|23
1644499800000|2022-02-10 13:30:00|16.01|15.81|15.52|15.32|16.01|15.81|15.48|15.28|191
1644500100000|2022-02-10 13:35:00|15.51|15.31|15.43|15.23|15.52|15.32|15.3|15.1|151
1644500400000|2022-02-10 13:40:00|15.42|15.22|15.35|15.15|15.45|15.25|15.33|15.13|119
1644500700000|2022-02-10 13:45:00|15.36|15.16|15.39|15.19|15.43|15.23|15.32|15.12|89
1644501000000|2022-02-10 13:50:00|15.38|15.18|15.4|15.2|15.45|15.25|15.36|15.16|51
1644501300000|2022-02-10 13:55:00|15.41|15.21|15.41|15.21|15.45|15.25|15.4|15.2|69
1644501600000|2022-02-10 14:00:00|15.42|15.22|15.19|14.99|15.44|15.24|15.14|14.94|127
1644501900000|2022-02-10 14:05:00|15.2|15|15.24|15.04|15.25|15.05|15.17|14.97|119
1644502200000|2022-02-10 14:10:00|15.23|15.03|15.24|15.04|15.26|15.06|15.22|15.02|84
1644502500000|2022-02-10 14:15:00|15.25|15.05|15.27|15.07|15.29|15.09|15.22|15.02|80
1644502800000|2022-02-10 14:20:00|15.26|15.06|15.31|15.11|15.32|15.12|15.25|15.05|56
1644503100000|2022-02-10 14:25:00|15.32|15.12|15.32|15.12|15.35|15.15|15.31|15.11|82
1644503400000|2022-02-10 14:30:00|15.33|15.13|15.41|15.21|15.43|15.23|15.33|15.13|109
1644503700000|2022-02-10 14:35:00|15.4|15.2|15.45|15.25|15.47|15.27|15.4|15.2|52
1644504000000|2022-02-10 14:40:00|15.46|15.26|15.42|15.22|15.48|15.28|15.41|15.21|105
1644504300000|2022-02-10 14:45:00|15.43|15.23|15.38|15.18|15.44|15.24|15.37|15.17|104
1644504600000|2022-02-10 14:50:00|15.39|15.19|15.47|15.27|15.49|15.29|15.38|15.18|85
1644504900000|2022-02-10 14:55:00|15.48|15.28|15.58|15.38|15.58|15.38|15.46|15.26|77
1644505200000|2022-02-10 15:00:00|15.59|15.39|15.84|15.64|15.86|15.66|15.52|15.32|145
1644505500000|2022-02-10 15:05:00|15.83|15.63|15.78|15.58|15.83|15.63|15.73|15.53|90
1644505800000|2022-02-10 15:10:00|15.79|15.59|15.68|15.48|15.79|15.59|15.65|15.45|84
1644506100000|2022-02-10 15:15:00|15.69|15.49|15.68|15.48|15.7|15.5|15.64|15.44|74
1644506400000|2022-02-10 15:20:00|15.67|15.47|15.67|15.47|15.67|15.47|15.62|15.42|68
1644506700000|2022-02-10 15:25:00|15.68|15.48|15.72|15.52|15.72|15.52|15.66|15.46|41
1644507000000|2022-02-10 15:30:00|15.71|15.51|15.72|15.52|15.78|15.58|15.7|15.5|99
1644507300000|2022-02-10 15:35:00|15.73|15.53|15.81|15.61|15.82|15.62|15.72|15.52|116
1644507600000|2022-02-10 15:40:00|15.82|15.62|15.83|15.63|15.88|15.68|15.78|15.58|122
1644507900000|2022-02-10 15:45:00|15.82|15.62|15.81|15.61|15.83|15.63|15.77|15.57|100
1644508200000|2022-02-10 15:50:00|15.82|15.62|15.66|15.46|15.83|15.63|15.64|15.44|129
1644508500000|2022-02-10 15:55:00|15.65|15.45|15.7|15.5|15.7|15.5|15.61|15.41|74
1644508800000|2022-02-10 16:00:00|15.69|15.49|15.7|15.5|15.77|15.57|15.68|15.48|50
1644509100000|2022-02-10 16:05:00|15.71|15.51|15.73|15.53|15.76|15.56|15.68|15.48|56
1644509400000|2022-02-10 16:10:00|15.72|15.52|15.71|15.51|15.74|15.54|15.7|15.5|50
1644509700000|2022-02-10 16:15:00|15.7|15.5|15.75|15.55|15.76|15.56|15.67|15.47|73
1644510000000|2022-02-10 16:20:00|15.76|15.56|15.79|15.59|15.79|15.59|15.73|15.53|80
1644510300000|2022-02-10 16:25:00|15.8|15.6|15.83|15.63|15.84|15.64|15.78|15.58|60
1644510600000|2022-02-10 16:30:00|15.82|15.62|15.78|15.58|15.83|15.63|15.77|15.57|65
1644510900000|2022-02-10 16:35:00|15.77|15.57|15.76|15.56|15.77|15.57|15.74|15.54|50
1644511200000|2022-02-10 16:40:00|15.77|15.57|15.77|15.57|15.78|15.58|15.74|15.54|59
1644511500000|2022-02-10 16:45:00|15.76|15.56|15.79|15.59|15.81|15.61|15.76|15.56|30
1644511800000|2022-02-10 16:50:00|15.8|15.6|15.8|15.6|15.81|15.61|15.79|15.59|25
1644512100000|2022-02-10 16:55:00|15.81|15.61|15.81|15.61|15.84|15.64|15.8|15.6|22
1644512400000|2022-02-10 17:00:00|15.82|15.62|15.8|15.6|15.83|15.63|15.79|15.59|37
1644512700000|2022-02-10 17:05:00|15.81|15.61|15.8|15.6|15.82|15.62|15.79|15.59|46
1644513000000|2022-02-10 17:10:00|15.81|15.61|15.86|15.66|15.86|15.66|15.78|15.58|88
1644513300000|2022-02-10 17:15:00|15.85|15.65|15.84|15.64|15.9|15.7|15.83|15.63|82
1644513600000|2022-02-10 17:20:00|15.85|15.65|15.86|15.66|15.86|15.66|15.83|15.63|58
1644513900000|2022-02-10 17:25:00|15.87|15.67|15.87|15.67|15.88|15.68|15.86|15.66|21
1644514200000|2022-02-10 17:30:00|15.88|15.68|15.83|15.63|15.89|15.69|15.8|15.6|48
1644514500000|2022-02-10 17:35:00|15.84|15.64|15.88|15.68|15.89|15.69|15.83|15.63|47
1644514800000|2022-02-10 17:40:00|15.89|15.69|15.86|15.66|15.91|15.71|15.85|15.65|56
1644515100000|2022-02-10 17:45:00|15.85|15.65|15.79|15.59|15.85|15.65|15.78|15.58|85
1644515400000|2022-02-10 17:50:00|15.78|15.58|15.78|15.58|15.8|15.6|15.75|15.55|53
1644515700000|2022-02-10 17:55:00|15.77|15.57|15.79|15.59|15.8|15.6|15.77|15.57|51
1644516000000|2022-02-10 18:00:00|15.78|15.58|15.78|15.58|15.79|15.59|15.75|15.55|53
1644516300000|2022-02-10 18:05:00|15.77|15.57|15.75|15.55|15.79|15.59|15.73|15.53|49
1644516600000|2022-02-10 18:10:00|15.76|15.56|15.69|15.49|15.76|15.56|15.69|15.49|26
1644516900000|2022-02-10 18:15:00|15.7|15.5|15.64|15.44|15.71|15.51|15.62|15.42|72
1644517200000|2022-02-10 18:20:00|15.65|15.45|15.65|15.45|15.66|15.46|15.64|15.44|19
1644517500000|2022-02-10 18:25:00|15.64|15.44|15.61|15.41|15.64|15.44|15.6|15.4|48
1644517800000|2022-02-10 18:30:00|15.62|15.42|15.6|15.4|15.64|15.44|15.59|15.39|51
1644518100000|2022-02-10 18:35:00|15.59|15.39|15.62|15.42|15.63|15.43|15.56|15.36|39
1644518400000|2022-02-10 18:40:00|15.61|15.41|15.63|15.43|15.63|15.43|15.6|15.4|19
1644518700000|2022-02-10 18:45:00|15.62|15.42|15.63|15.43|15.65|15.45|15.62|15.42|40
1644519000000|2022-02-10 18:50:00|15.64|15.44|15.62|15.42|15.64|15.44|15.62|15.42|31
1644519300000|2022-02-10 18:55:00|15.63|15.43|15.62|15.42|15.63|15.43|15.6|15.4|12
1644519600000|2022-02-10 19:00:00|15.63|15.43|15.59|15.39|15.64|15.44|15.59|15.39|23
1644519900000|2022-02-10 19:05:00|15.58|15.38|15.54|15.34|15.59|15.39|15.52|15.32|49
1644520200000|2022-02-10 19:10:00|15.53|15.33|15.48|15.28|15.53|15.33|15.48|15.28|62
1644520500000|2022-02-10 19:15:00|15.49|15.29|15.47|15.27|15.53|15.33|15.47|15.27|73
1644520800000|2022-02-10 19:20:00|15.48|15.28|15.48|15.28|15.49|15.29|15.46|15.26|41
1644521100000|2022-02-10 19:25:00|15.49|15.29|15.47|15.27|15.5|15.3|15.47|15.27|32
1644521400000|2022-02-10 19:30:00|15.48|15.28|15.48|15.28|15.51|15.31|15.47|15.27|43
1644521700000|2022-02-10 19:35:00|15.49|15.29|15.53|15.33|15.55|15.35|15.49|15.29|21
1644522000000|2022-02-10 19:40:00|15.54|15.34|15.53|15.33|15.55|15.35|15.52|15.32|36
1644522300000|2022-02-10 19:45:00|15.54|15.34|15.51|15.31|15.56|15.36|15.51|15.31|50
1644522600000|2022-02-10 19:50:00|15.5|15.3|15.48|15.28|15.5|15.3|15.46|15.26|35
1644522900000|2022-02-10 19:55:00|15.47|15.27|15.47|15.27|15.49|15.29|15.47|15.27|31
1644523200000|2022-02-10 20:00:00|15.48|15.28|15.48|15.28|15.48|15.28|15.43|15.23|41
1644523500000|2022-02-10 20:05:00|15.49|15.29|15.52|15.32|15.52|15.32|15.48|15.28|14
1644523800000|2022-02-10 20:10:00|15.53|15.33|15.51|15.31|15.53|15.33|15.49|15.29|59
1644524100000|2022-02-10 20:15:00|15.5|15.3|15.46|15.26|15.53|15.33|15.46|15.26|61
1644524400000|2022-02-10 20:20:00|15.47|15.27|15.45|15.25|15.48|15.28|15.42|15.22|49
1644524700000|2022-02-10 20:25:00|15.46|15.26|15.44|15.24|15.46|15.26|15.43|15.23|45
1644525000000|2022-02-10 20:30:00|15.43|15.23|15.41|15.21|15.44|15.24|15.41|15.21|57
1644525300000|2022-02-10 20:35:00|15.42|15.22|15.37|15.17|15.42|15.22|15.34|15.14|50
1644525600000|2022-02-10 20:40:00|15.38|15.18|15.36|15.16|15.39|15.19|15.33|15.13|39
1644525900000|2022-02-10 20:45:00|15.35|15.15|15.35|15.15|15.39|15.19|15.32|15.12|43
1644526200000|2022-02-10 20:50:00|15.34|15.14|15.38|15.18|15.4|15.2|15.34|15.14|73
1644526500000|2022-02-10 20:55:00|15.39|15.19|15.41|15.21|15.44|15.24|15.39|15.19|27
1644526800000|2022-02-10 21:00:00|15.42|15.22|15.44|15.24|15.44|15.24|15.38|15.18|52
1644527100000|2022-02-10 21:05:00|15.43|15.23|15.43|15.23|15.44|15.24|15.39|15.19|49
1644527400000|2022-02-10 21:10:00|15.42|15.22|15.43|15.23|15.44|15.24|15.4|15.2|42
1644527700000|2022-02-10 21:15:00|15.42|15.22|15.42|15.22|15.43|15.23|15.38|15.18|33
1644528000000|2022-02-10 21:20:00|15.43|15.23|15.45|15.25|15.46|15.26|15.43|15.23|11
1644528300000|2022-02-10 21:25:00|15.46|15.26|15.45|15.25|15.47|15.27|15.45|15.25|4
1644528600000|2022-02-10 21:30:00|15.46|15.26|15.46|15.26|15.47|15.27|15.43|15.23|19
1644528900000|2022-02-10 21:35:00|15.45|15.25|15.45|15.25|15.45|15.25|15.42|15.22|17
1644529200000|2022-02-10 21:40:00|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|13
1644529500000|2022-02-10 21:45:00|15.47|15.27|15.43|15.23|15.47|15.27|15.42|15.22|17
1644529800000|2022-02-10 21:50:00|15.44|15.24|15.41|15.21|15.45|15.25|15.4|15.2|32
1644530100000|2022-02-10 21:55:00|15.42|15.22|15.4|15.2|15.44|15.24|15.39|15.19|23
1644530400000|2022-02-10 22:00:00|15.41|15.21|15.39|15.19|15.41|15.21|15.37|15.17|21
1644530700000|2022-02-10 22:05:00|15.4|15.2|15.43|15.23|15.45|15.25|15.4|15.2|18
1644531000000|2022-02-10 22:10:00|15.44|15.24|15.46|15.26|15.47|15.27|15.44|15.24|17
1644531300000|2022-02-10 22:15:00|15.45|15.25|15.42|15.22|15.45|15.25|15.41|15.21|12
1644531600000|2022-02-10 22:20:00|15.43|15.23|15.47|15.27|15.47|15.27|15.42|15.22|13
1644531900000|2022-02-10 22:25:00|15.48|15.28|15.5|15.3|15.5|15.3|15.47|15.27|13
1644532200000|2022-02-10 22:30:00|15.49|15.29|15.48|15.28|15.5|15.3|15.48|15.28|4
1644532500000|2022-02-10 22:35:00|15.47|15.27|15.42|15.22|15.48|15.28|15.42|15.22|26
1644532800000|2022-02-10 22:40:00|15.43|15.23|15.46|15.26|15.47|15.27|15.43|15.23|8
1644533100000|2022-02-10 22:45:00|15.45|15.25|15.44|15.24|15.46|15.26|15.44|15.24|18
1644533400000|2022-02-10 22:50:00|15.45|15.25|15.42|15.22|15.45|15.25|15.4|15.2|30
1644533700000|2022-02-10 22:55:00|15.41|15.21|15.44|15.24|15.44|15.24|15.4|15.2|18
1644534000000|2022-02-10 23:00:00|15.43|15.23|15.43|15.23|15.43|15.23|15.41|15.21|15
1644534300000|2022-02-10 23:05:00|15.44|15.24|15.4|15.2|15.46|15.26|15.39|15.19|29
1644534600000|2022-02-10 23:10:00|15.41|15.21|15.37|15.17|15.41|15.21|15.36|15.16|13
1644534900000|2022-02-10 23:15:00|15.38|15.18|15.39|15.19|15.4|15.2|15.37|15.17|24
1644535200000|2022-02-10 23:20:00|15.38|15.18|15.41|15.21|15.41|15.21|15.38|15.18|16
1644535500000|2022-02-10 23:25:00|15.42|15.22|15.34|15.14|15.44|15.24|15.34|15.14|49
1644535800000|2022-02-10 23:30:00|15.33|15.13|15.31|15.11|15.35|15.15|15.31|15.11|59
1644536100000|2022-02-10 23:35:00|15.32|15.12|15.34|15.14|15.34|15.14|15.31|15.11|29
1644536400000|2022-02-10 23:40:00|15.33|15.13|15.32|15.12|15.35|15.15|15.32|15.12|34
1644536700000|2022-02-10 23:45:00|15.31|15.11|15.24|15.04|15.31|15.11|15.21|15.01|44
1644537000000|2022-02-10 23:50:00|15.23|15.03|15.25|15.05|15.29|15.09|15.22|15.02|55
1644537300000|2022-02-10 23:55:00|15.26|15.06|15.25|15.05|15.29|15.09|15.24|15.04|40
1644537600000|2022-02-11 00:00:00|15.26|15.06|15.16|14.96|15.26|15.06|15.16|14.96|62
1644537900000|2022-02-11 00:05:00|15.15|14.95|15.26|15.06|15.26|15.06|15.15|14.95|52
1644538200000|2022-02-11 00:10:00|15.25|15.05|15.25|15.05|15.27|15.07|15.23|15.03|37
1644538500000|2022-02-11 00:15:00|15.26|15.06|15.17|14.97|15.26|15.06|15.15|14.95|72
1644538800000|2022-02-11 00:20:00|15.16|14.96|15.1|14.9|15.18|14.98|15.1|14.9|53
1644539100000|2022-02-11 00:25:00|15.09|14.89|15.04|14.84|15.09|14.89|14.99|14.79|69
1644539400000|2022-02-11 00:30:00|15.03|14.83|15.06|14.86|15.08|14.88|15|14.8|48
1644539700000|2022-02-11 00:35:00|15.07|14.87|15.1|14.9|15.14|14.94|15.06|14.86|46
1644540000000|2022-02-11 00:40:00|15.11|14.91|15.09|14.89|15.15|14.95|15.09|14.89|55
1644540300000|2022-02-11 00:45:00|15.08|14.88|15.15|14.95|15.16|14.96|15.04|14.84|86
1644540600000|2022-02-11 00:50:00|15.16|14.96|15.16|14.96|15.17|14.97|15.13|14.93|37
1644540900000|2022-02-11 00:55:00|15.15|14.95|15.15|14.95|15.18|14.98|15.14|14.94|29
1644541200000|2022-02-11 01:00:00|15.14|14.94|15.32|15.12|15.33|15.13|15.1|14.9|97
1644541500000|2022-02-11 01:05:00|15.31|15.11|15.19|14.99|15.32|15.12|15.19|14.99|75
1644541800000|2022-02-11 01:10:00|15.18|14.98|15.25|15.05|15.25|15.05|15.18|14.98|44
1644542100000|2022-02-11 01:15:00|15.24|15.04|15.25|15.05|15.29|15.09|15.23|15.03|52
1644542400000|2022-02-11 01:20:00|15.24|15.04|15.21|15.01|15.26|15.06|15.2|15|50
1644542700000|2022-02-11 01:25:00|15.22|15.02|15.25|15.05|15.28|15.08|15.21|15.01|39
1644543000000|2022-02-11 01:30:00|15.24|15.04|15.23|15.03|15.24|15.04|15.2|15|24
1644543300000|2022-02-11 01:35:00|15.24|15.04|15.26|15.06|15.26|15.06|15.23|15.03|29
1644543600000|2022-02-11 01:40:00|15.27|15.07|15.18|14.98|15.27|15.07|15.15|14.95|55
1644543900000|2022-02-11 01:45:00|15.19|14.99|15.2|15|15.21|15.01|15.17|14.97|36
1644544200000|2022-02-11 01:50:00|15.21|15.01|15.21|15.01|15.24|15.04|15.2|15|27
1644544500000|2022-02-11 01:55:00|15.22|15.02|15.23|15.03|15.23|15.03|15.2|15|34
1644544800000|2022-02-11 02:00:00|15.22|15.02|15.2|15|15.23|15.03|15.2|15|19
1644545100000|2022-02-11 02:05:00|15.19|14.99|15.2|15|15.23|15.03|15.18|14.98|40
1644545400000|2022-02-11 02:10:00|15.21|15.01|15.18|14.98|15.21|15.01|15.16|14.96|42
1644545700000|2022-02-11 02:15:00|15.17|14.97|15.16|14.96|15.2|15|15.15|14.95|36
1644546000000|2022-02-11 02:20:00|15.15|14.95|15.18|14.98|15.18|14.98|15.14|14.94|26
1644546300000|2022-02-11 02:25:00|15.19|14.99|15.2|15|15.2|15|15.17|14.97|14
1644546600000|2022-02-11 02:30:00|15.21|15.01|15.23|15.03|15.24|15.04|15.21|15.01|17
1644546900000|2022-02-11 02:35:00|15.24|15.04|15.25|15.05|15.27|15.07|15.21|15.01|26
1644547200000|2022-02-11 02:40:00|15.26|15.06|15.26|15.06|15.26|15.06|15.24|15.04|11
1644547500000|2022-02-11 02:45:00|15.25|15.05|15.26|15.06|15.28|15.08|15.24|15.04|30
1644547800000|2022-02-11 02:50:00|15.25|15.05|15.29|15.09|15.29|15.09|15.25|15.05|11
1644548100000|2022-02-11 02:55:00|15.28|15.08|15.31|15.11|15.31|15.11|15.28|15.08|18
1644548400000|2022-02-11 03:00:00|15.3|15.1|15.31|15.11|15.32|15.12|15.29|15.09|20
1644548700000|2022-02-11 03:05:00|15.3|15.1|15.32|15.12|15.32|15.12|15.3|15.1|21
1644549000000|2022-02-11 03:10:00|15.31|15.11|15.28|15.08|15.31|15.11|15.28|15.08|22
1644549300000|2022-02-11 03:15:00|15.27|15.07|15.31|15.11|15.32|15.12|15.27|15.07|25
1644549600000|2022-02-11 03:20:00|15.32|15.12|15.29|15.09|15.32|15.12|15.29|15.09|10
1644549900000|2022-02-11 03:25:00|15.28|15.08|15.3|15.1|15.31|15.11|15.28|15.08|21
1644550200000|2022-02-11 03:30:00|15.29|15.09|15.29|15.09|15.31|15.11|15.29|15.09|11
1644550500000|2022-02-11 03:35:00|15.28|15.08|15.29|15.09|15.29|15.09|15.26|15.06|16
1644550800000|2022-02-11 03:40:00|15.3|15.1|15.32|15.12|15.32|15.12|15.3|15.1|11
1644551100000|2022-02-11 03:45:00|15.31|15.11|15.3|15.1|15.31|15.11|15.28|15.08|16
1644551400000|2022-02-11 03:50:00|15.31|15.11|15.33|15.13|15.33|15.13|15.31|15.11|9
1644551700000|2022-02-11 03:55:00|15.32|15.12|15.32|15.12|15.33|15.13|15.31|15.11|7
1644552000000|2022-02-11 04:00:00|15.31|15.11|15.33|15.13|15.35|15.15|15.31|15.11|17
1644552300000|2022-02-11 04:05:00|15.34|15.14|15.35|15.15|15.35|15.15|15.32|15.12|14
1644552600000|2022-02-11 04:10:00|15.36|15.16|15.36|15.16|15.37|15.17|15.35|15.15|9
1644552900000|2022-02-11 04:15:00|15.37|15.17|15.38|15.18|15.38|15.18|15.36|15.16|4
1644553200000|2022-02-11 04:20:00|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|5
1644553500000|2022-02-11 04:25:00|15.36|15.16|15.32|15.12|15.37|15.17|15.31|15.11|21
1644553800000|2022-02-11 04:30:00|15.31|15.11|15.34|15.14|15.35|15.15|15.31|15.11|8
1644554100000|2022-02-11 04:35:00|15.33|15.13|15.33|15.13|15.33|15.13|15.31|15.11|15
1644554400000|2022-02-11 04:40:00|15.32|15.12|15.28|15.08|15.32|15.12|15.27|15.07|25
1644554700000|2022-02-11 04:45:00|15.27|15.07|15.29|15.09|15.3|15.1|15.27|15.07|11
1644555000000|2022-02-11 04:50:00|15.28|15.08|15.29|15.09|15.3|15.1|15.28|15.08|10
1644555300000|2022-02-11 04:55:00|15.3|15.1|15.31|15.11|15.31|15.11|15.28|15.08|14
1644555600000|2022-02-11 05:00:00|15.3|15.1|15.28|15.08|15.31|15.11|15.26|15.06|23
1644555900000|2022-02-11 05:05:00|15.27|15.07|15.27|15.07|15.28|15.08|15.26|15.06|19
1644556200000|2022-02-11 05:10:00|15.28|15.08|15.22|15.02|15.28|15.08|15.21|15.01|29
1644556500000|2022-02-11 05:15:00|15.23|15.03|15.23|15.03|15.24|15.04|15.22|15.02|11
1644556800000|2022-02-11 05:20:00|15.24|15.04|15.22|15.02|15.24|15.04|15.22|15.02|23
1644557100000|2022-02-11 05:25:00|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|15
1644557400000|2022-02-11 05:30:00|15.22|15.02|15.25|15.05|15.25|15.05|15.22|15.02|20
1644557700000|2022-02-11 05:35:00|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|26
1644558000000|2022-02-11 05:40:00|15.26|15.06|15.25|15.05|15.26|15.06|15.24|15.04|36
1644558300000|2022-02-11 05:45:00|15.24|15.04|15.26|15.06|15.26|15.06|15.24|15.04|13
1644558600000|2022-02-11 05:50:00|15.25|15.05|15.21|15.01|15.25|15.05|15.21|15.01|47
1644558900000|2022-02-11 05:55:00|15.22|15.02|15.18|14.98|15.24|15.04|15.18|14.98|41
1644559200000|2022-02-11 06:00:00|15.19|14.99|15.25|15.05|15.25|15.05|15.18|14.98|23
1644559500000|2022-02-11 06:05:00|15.26|15.06|15.28|15.08|15.28|15.08|15.24|15.04|29
1644559800000|2022-02-11 06:10:00|15.27|15.07|15.3|15.1|15.3|15.1|15.26|15.06|28
1644560100000|2022-02-11 06:15:00|15.29|15.09|15.28|15.08|15.29|15.09|15.26|15.06|20
1644560400000|2022-02-11 06:20:00|15.29|15.09|15.3|15.1|15.3|15.1|15.28|15.08|8
1644560700000|2022-02-11 06:25:00|15.29|15.09|15.3|15.1|15.31|15.11|15.28|15.08|12
1644561000000|2022-02-11 06:30:00|15.29|15.09|15.29|15.09|15.32|15.12|15.28|15.08|45
1644561300000|2022-02-11 06:35:00|15.28|15.08|15.29|15.09|15.29|15.09|15.27|15.07|36
1644561600000|2022-02-11 06:40:00|15.28|15.08|15.3|15.1|15.31|15.11|15.28|15.08|21
1644561900000|2022-02-11 06:45:00|15.31|15.11|15.33|15.13|15.34|15.14|15.3|15.1|26
1644562200000|2022-02-11 06:50:00|15.34|15.14|15.32|15.12|15.34|15.14|15.32|15.12|33
1644562500000|2022-02-11 06:55:00|15.33|15.13|15.31|15.11|15.33|15.13|15.31|15.11|39
1644562800000|2022-02-11 07:00:00|15.3|15.1|15.3|15.1|15.31|15.11|15.29|15.09|19
1644563100000|2022-02-11 07:05:00|15.29|15.09|15.34|15.14|15.34|15.14|15.29|15.09|12
1644563400000|2022-02-11 07:10:00|15.33|15.13|15.33|15.13|15.34|15.14|15.31|15.11|9
1644563700000|2022-02-11 07:15:00|15.34|15.14|15.32|15.12|15.34|15.14|15.32|15.12|21
1644564000000|2022-02-11 07:20:00|15.31|15.11|15.31|15.11|15.32|15.12|15.28|15.08|23
1644564300000|2022-02-11 07:25:00|15.32|15.12|15.31|15.11|15.33|15.13|15.31|15.11|22
1644564600000|2022-02-11 07:30:00|15.32|15.12|15.32|15.12|15.33|15.13|15.31|15.11|17
1644564900000|2022-02-11 07:35:00|15.33|15.13|15.33|15.13|15.34|15.14|15.32|15.12|13
1644565200000|2022-02-11 07:40:00|15.34|15.14|15.33|15.13|15.34|15.14|15.31|15.11|12
1644565500000|2022-02-11 07:45:00|15.34|15.14|15.36|15.16|15.36|15.16|15.33|15.13|15
1644565800000|2022-02-11 07:50:00|15.35|15.15|15.36|15.16|15.36|15.16|15.33|15.13|28
1644566100000|2022-02-11 07:55:00|15.37|15.17|15.36|15.16|15.37|15.17|15.35|15.15|14
1644566400000|2022-02-11 08:00:00|15.35|15.15|15.37|15.17|15.37|15.17|15.33|15.13|27
1644566700000|2022-02-11 08:05:00|15.38|15.18|15.39|15.19|15.4|15.2|15.37|15.17|36
1644567000000|2022-02-11 08:10:00|15.38|15.18|15.41|15.21|15.41|15.21|15.38|15.18|22
1644567300000|2022-02-11 08:15:00|15.4|15.2|15.4|15.2|15.4|15.2|15.38|15.18|13
1644567600000|2022-02-11 08:20:00|15.39|15.19|15.4|15.2|15.4|15.2|15.38|15.18|26
1644567900000|2022-02-11 08:25:00|15.39|15.19|15.4|15.2|15.41|15.21|15.38|15.18|16
1644568200000|2022-02-11 08:30:00|15.39|15.19|15.36|15.16|15.4|15.2|15.36|15.16|32
1644568500000|2022-02-11 08:35:00|15.35|15.15|15.35|15.15|15.38|15.18|15.35|15.15|17
1644568800000|2022-02-11 08:40:00|15.36|15.16|15.34|15.14|15.37|15.17|15.33|15.13|33
1644569100000|2022-02-11 08:45:00|15.33|15.13|15.33|15.13|15.34|15.14|15.32|15.12|27
1644569400000|2022-02-11 08:50:00|15.32|15.12|15.31|15.11|15.34|15.14|15.3|15.1|32
1644569700000|2022-02-11 08:55:00|15.32|15.12|15.24|15.04|15.33|15.13|15.24|15.04|53
1644570000000|2022-02-11 09:00:00|15.25|15.05|15.29|15.09|15.29|15.09|15.21|15.01|49
1644570300000|2022-02-11 09:05:00|15.28|15.08|15.32|15.12|15.32|15.12|15.27|15.07|65
1644570600000|2022-02-11 09:10:00|15.31|15.11|15.35|15.15|15.35|15.15|15.29|15.09|45
1644570900000|2022-02-11 09:15:00|15.34|15.14|15.39|15.19|15.42|15.22|15.34|15.14|42
1644571200000|2022-02-11 09:20:00|15.4|15.2|15.39|15.19|15.43|15.23|15.38|15.18|82
1644571500000|2022-02-11 09:25:00|15.38|15.18|15.38|15.18|15.4|15.2|15.37|15.17|41
1644571800000|2022-02-11 09:30:00|15.37|15.17|15.32|15.12|15.38|15.18|15.31|15.11|80
1644572100000|2022-02-11 09:35:00|15.31|15.11|15.38|15.18|15.39|15.19|15.31|15.11|36
1644572400000|2022-02-11 09:40:00|15.37|15.17|15.37|15.17|15.38|15.18|15.36|15.16|65
1644572700000|2022-02-11 09:45:00|15.38|15.18|15.38|15.18|15.4|15.2|15.35|15.15|43
1644573000000|2022-02-11 09:50:00|15.39|15.19|15.35|15.15|15.39|15.19|15.35|15.15|73
1644573300000|2022-02-11 09:55:00|15.36|15.16|15.38|15.18|15.4|15.2|15.35|15.15|75
1644573600000|2022-02-11 10:00:00|15.37|15.17|15.36|15.16|15.38|15.18|15.34|15.14|106
1644573900000|2022-02-11 10:05:00|15.35|15.15|15.35|15.15|15.36|15.16|15.34|15.14|19
1644574200000|2022-02-11 10:10:00|15.34|15.14|15.33|15.13|15.35|15.15|15.33|15.13|44
1644574500000|2022-02-11 10:15:00|15.34|15.14|15.34|15.14|15.35|15.15|15.33|15.13|11
1644574800000|2022-02-11 10:20:00|15.33|15.13|15.33|15.13|15.34|15.14|15.32|15.12|25
1644575100000|2022-02-11 10:25:00|15.34|15.14|15.34|15.14|15.35|15.15|15.34|15.14|9
1644575400000|2022-02-11 10:30:00|15.33|15.13|15.37|15.17|15.37|15.17|15.31|15.11|45
1644575700000|2022-02-11 10:35:00|15.36|15.16|15.38|15.18|15.38|15.18|15.36|15.16|17
1644576000000|2022-02-11 10:40:00|15.37|15.17|15.39|15.19|15.4|15.2|15.37|15.17|27
1644576300000|2022-02-11 10:45:00|15.4|15.2|15.38|15.18|15.41|15.21|15.38|15.18|45
1644576600000|2022-02-11 10:50:00|15.37|15.17|15.4|15.2|15.4|15.2|15.36|15.16|30
1644576900000|2022-02-11 10:55:00|15.41|15.21|15.4|15.2|15.41|15.21|15.39|15.19|10
1644577200000|2022-02-11 11:00:00|15.41|15.21|15.37|15.17|15.41|15.21|15.37|15.17|29
1644577500000|2022-02-11 11:05:00|15.38|15.18|15.35|15.15|15.38|15.18|15.35|15.15|44
1644577800000|2022-02-11 11:10:00|15.36|15.16|15.39|15.19|15.39|15.19|15.35|15.15|22
1644578100000|2022-02-11 11:15:00|15.4|15.2|15.38|15.18|15.41|15.21|15.38|15.18|47
1644578400000|2022-02-11 11:20:00|15.37|15.17|15.4|15.2|15.41|15.21|15.37|15.17|24
1644578700000|2022-02-11 11:25:00|15.39|15.19|15.37|15.17|15.4|15.2|15.35|15.15|25
1644579000000|2022-02-11 11:30:00|15.36|15.16|15.38|15.18|15.39|15.19|15.35|15.15|21
1644579300000|2022-02-11 11:35:00|15.39|15.19|15.39|15.19|15.4|15.2|15.37|15.17|25
1644579600000|2022-02-11 11:40:00|15.38|15.18|15.36|15.16|15.4|15.2|15.35|15.15|37
1644579900000|2022-02-11 11:45:00|15.37|15.17|15.38|15.18|15.39|15.19|15.37|15.17|16
1644580200000|2022-02-11 11:50:00|15.37|15.17|15.35|15.15|15.38|15.18|15.35|15.15|23
1644580500000|2022-02-11 11:55:00|15.34|15.14|15.34|15.14|15.35|15.15|15.33|15.13|57
1644580800000|2022-02-11 12:00:00|15.35|15.15|15.31|15.11|15.35|15.15|15.3|15.1|65
1644581100000|2022-02-11 12:05:00|15.32|15.12|15.34|15.14|15.34|15.14|15.31|15.11|27
1644581400000|2022-02-11 12:10:00|15.35|15.15|15.37|15.17|15.38|15.18|15.34|15.14|35
1644581700000|2022-02-11 12:15:00|15.38|15.18|15.39|15.19|15.39|15.19|15.37|15.17|46
1644582000000|2022-02-11 12:20:00|15.4|15.2|15.45|15.25|15.45|15.25|15.38|15.18|31
1644582300000|2022-02-11 12:25:00|15.44|15.24|15.4|15.2|15.45|15.25|15.4|15.2|30
1644582600000|2022-02-11 12:30:00|15.41|15.21|15.39|15.19|15.42|15.22|15.39|15.19|51
1644582900000|2022-02-11 12:35:00|15.38|15.18|15.39|15.19|15.4|15.2|15.37|15.17|38
1644583200000|2022-02-11 12:40:00|15.38|15.18|15.35|15.15|15.39|15.19|15.34|15.14|38
1644583500000|2022-02-11 12:45:00|15.34|15.14|15.37|15.17|15.38|15.18|15.34|15.14|32
1644583800000|2022-02-11 12:50:00|15.38|15.18|15.4|15.2|15.41|15.21|15.38|15.18|19
1644584100000|2022-02-11 12:55:00|15.41|15.21|15.39|15.19|15.41|15.21|15.39|15.19|23
1644584400000|2022-02-11 13:00:00|15.4|15.2|15.38|15.18|15.4|15.2|15.36|15.16|31
1644584700000|2022-02-11 13:05:00|15.37|15.17|15.39|15.19|15.4|15.2|15.37|15.17|43
1644585000000|2022-02-11 13:10:00|15.38|15.18|15.39|15.19|15.4|15.2|15.38|15.18|20
1644585300000|2022-02-11 13:15:00|15.4|15.2|15.39|15.19|15.4|15.2|15.38|15.18|16
1644585600000|2022-02-11 13:20:00|15.4|15.2|15.42|15.22|15.42|15.22|15.39|15.19|27
1644585900000|2022-02-11 13:25:00|15.41|15.21|15.41|15.21|15.42|15.22|15.4|15.2|31
1644586200000|2022-02-11 13:30:00|15.4|15.2|15.4|15.2|15.41|15.21|15.38|15.18|53
1644586500000|2022-02-11 13:35:00|15.39|15.19|15.42|15.22|15.42|15.22|15.38|15.18|40
1644586800000|2022-02-11 13:40:00|15.43|15.23|15.44|15.24|15.46|15.26|15.43|15.23|34
1644587100000|2022-02-11 13:45:00|15.45|15.25|15.44|15.24|15.45|15.25|15.42|15.22|24
1644587400000|2022-02-11 13:50:00|15.43|15.23|15.47|15.27|15.47|15.27|15.43|15.23|31
1644587700000|2022-02-11 13:55:00|15.46|15.26|15.48|15.28|15.5|15.3|15.46|15.26|13
1644588000000|2022-02-11 14:00:00|15.49|15.29|15.52|15.32|15.54|15.34|15.47|15.27|46
1644588300000|2022-02-11 14:05:00|15.51|15.31|15.52|15.32|15.53|15.33|15.49|15.29|41
1644588600000|2022-02-11 14:10:00|15.51|15.31|15.44|15.24|15.52|15.32|15.44|15.24|58
1644588900000|2022-02-11 14:15:00|15.45|15.25|15.45|15.25|15.47|15.27|15.42|15.22|37
1644589200000|2022-02-11 14:20:00|15.44|15.24|15.45|15.25|15.46|15.26|15.42|15.22|38
1644589500000|2022-02-11 14:25:00|15.46|15.26|15.43|15.23|15.46|15.26|15.42|15.22|26
1644589800000|2022-02-11 14:30:00|15.44|15.24|15.43|15.23|15.5|15.3|15.43|15.23|60
1644590100000|2022-02-11 14:35:00|15.42|15.22|15.4|15.2|15.42|15.22|15.34|15.14|81
1644590400000|2022-02-11 14:40:00|15.41|15.21|15.4|15.2|15.42|15.22|15.36|15.16|76
1644590700000|2022-02-11 14:45:00|15.41|15.21|15.46|15.26|15.49|15.29|15.4|15.2|88
1644591000000|2022-02-11 14:50:00|15.45|15.25|15.44|15.24|15.48|15.28|15.43|15.23|54
1644591300000|2022-02-11 14:55:00|15.45|15.25|15.38|15.18|15.46|15.26|15.36|15.16|58
1644591600000|2022-02-11 15:00:00|15.37|15.17|15.39|15.19|15.41|15.21|15.37|15.17|83
1644591900000|2022-02-11 15:05:00|15.4|15.2|15.39|15.19|15.43|15.23|15.39|15.19|52
1644592200000|2022-02-11 15:10:00|15.38|15.18|15.35|15.15|15.39|15.19|15.33|15.13|60
1644592500000|2022-02-11 15:15:00|15.36|15.16|15.36|15.16|15.37|15.17|15.31|15.11|61
1644592800000|2022-02-11 15:20:00|15.37|15.17|15.37|15.17|15.37|15.17|15.34|15.14|47
1644593100000|2022-02-11 15:25:00|15.36|15.16|15.36|15.16|15.39|15.19|15.35|15.15|63
1644593400000|2022-02-11 15:30:00|15.37|15.17|15.36|15.16|15.4|15.2|15.36|15.16|30
1644593700000|2022-02-11 15:35:00|15.37|15.17|15.4|15.2|15.4|15.2|15.35|15.15|44
1644594000000|2022-02-11 15:40:00|15.41|15.21|15.41|15.21|15.42|15.22|15.4|15.2|15
1644594300000|2022-02-11 15:45:00|15.4|15.2|15.41|15.21|15.43|15.23|15.39|15.19|50
1644594600000|2022-02-11 15:50:00|15.42|15.22|15.4|15.2|15.42|15.22|15.39|15.19|57
1644594900000|2022-02-11 15:55:00|15.41|15.21|15.37|15.17|15.42|15.22|15.35|15.15|53
1644595200000|2022-02-11 16:00:00|15.38|15.18|15.39|15.19|15.41|15.21|15.37|15.17|64
1644595500000|2022-02-11 16:05:00|15.38|15.18|15.32|15.12|15.39|15.19|15.32|15.12|67
1644595800000|2022-02-11 16:10:00|15.33|15.13|15.34|15.14|15.35|15.15|15.32|15.12|50
1644596100000|2022-02-11 16:15:00|15.35|15.15|15.31|15.11|15.36|15.16|15.29|15.09|51
1644596400000|2022-02-11 16:20:00|15.32|15.12|15.33|15.13|15.35|15.15|15.32|15.12|48
1644596700000|2022-02-11 16:25:00|15.32|15.12|15.31|15.11|15.33|15.13|15.28|15.08|36
1644597000000|2022-02-11 16:30:00|15.3|15.1|15.27|15.07|15.32|15.12|15.26|15.06|49
1644597300000|2022-02-11 16:35:00|15.28|15.08|15.28|15.08|15.29|15.09|15.25|15.05|41
1644597600000|2022-02-11 16:40:00|15.29|15.09|15.29|15.09|15.29|15.09|15.27|15.07|37
1644597900000|2022-02-11 16:45:00|15.3|15.1|15.31|15.11|15.32|15.12|15.28|15.08|22
1644598200000|2022-02-11 16:50:00|15.3|15.1|15.32|15.12|15.33|15.13|15.3|15.1|25
1644598500000|2022-02-11 16:55:00|15.33|15.13|15.33|15.13|15.34|15.14|15.32|15.12|15
1644598800000|2022-02-11 17:00:00|15.32|15.12|15.34|15.14|15.34|15.14|15.3|15.1|27
1644599100000|2022-02-11 17:05:00|15.33|15.13|15.34|15.14|15.34|15.14|15.32|15.12|26
1644599400000|2022-02-11 17:10:00|15.33|15.13|15.34|15.14|15.37|15.17|15.33|15.13|46
1644599700000|2022-02-11 17:15:00|15.35|15.15|15.32|15.12|15.36|15.16|15.31|15.11|50
1644600000000|2022-02-11 17:20:00|15.31|15.11|15.29|15.09|15.31|15.11|15.28|15.08|43
1644600300000|2022-02-11 17:25:00|15.3|15.1|15.31|15.11|15.32|15.12|15.29|15.09|16
1644600600000|2022-02-11 17:30:00|15.3|15.1|15.32|15.12|15.33|15.13|15.3|15.1|33
1644600900000|2022-02-11 17:35:00|15.33|15.13|15.31|15.11|15.33|15.13|15.3|15.1|25
1644601200000|2022-02-11 17:40:00|15.32|15.12|15.3|15.1|15.32|15.12|15.3|15.1|27
1644601500000|2022-02-11 17:45:00|15.31|15.11|15.31|15.11|15.32|15.12|15.3|15.1|23
1644601800000|2022-02-11 17:50:00|15.3|15.1|15.27|15.07|15.31|15.11|15.27|15.07|42
1644602100000|2022-02-11 17:55:00|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|11
1644602400000|2022-02-11 18:00:00|15.29|15.09|15.29|15.09|15.31|15.11|15.28|15.08|23
1644602700000|2022-02-11 18:05:00|15.28|15.08|15.3|15.1|15.31|15.11|15.28|15.08|35
1644603000000|2022-02-11 18:10:00|15.29|15.09|15.27|15.07|15.29|15.09|15.27|15.07|21
1644603300000|2022-02-11 18:15:00|15.28|15.08|15.29|15.09|15.29|15.09|15.26|15.06|34
1644603600000|2022-02-11 18:20:00|15.3|15.1|15.31|15.11|15.32|15.12|15.3|15.1|28
1644603900000|2022-02-11 18:25:00|15.32|15.12|15.28|15.08|15.32|15.12|15.28|15.08|33
1644604200000|2022-02-11 18:30:00|15.27|15.07|15.22|15.02|15.28|15.08|15.2|15|56
1644604500000|2022-02-11 18:35:00|15.21|15.01|15.08|14.88|15.22|15.02|15.07|14.87|92
1644604800000|2022-02-11 18:40:00|15.09|14.89|15.04|14.84|15.11|14.91|15.04|14.84|17
1644605100000|2022-02-11 18:45:00|15.05|14.85|15.01|14.81|15.05|14.85|14.99|14.79|42
1644605400000|2022-02-11 18:50:00|15|14.8|15|14.8|15.01|14.81|14.94|14.74|53
1644605700000|2022-02-11 18:55:00|14.99|14.79|14.93|14.73|15.02|14.82|14.93|14.73|63
1644606000000|2022-02-11 19:00:00|14.94|14.74|14.84|14.64|14.99|14.79|14.8|14.6|106
1644606300000|2022-02-11 19:05:00|14.85|14.65|14.8|14.6|14.85|14.65|14.68|14.48|90
1644606600000|2022-02-11 19:10:00|14.81|14.61|14.85|14.65|14.87|14.67|14.81|14.61|57
1644606900000|2022-02-11 19:15:00|14.86|14.66|14.88|14.68|14.9|14.7|14.83|14.63|36
1644607200000|2022-02-11 19:20:00|14.89|14.69|14.86|14.66|14.91|14.71|14.84|14.64|48
1644607500000|2022-02-11 19:25:00|14.85|14.65|14.82|14.62|14.86|14.66|14.81|14.61|104
1644607800000|2022-02-11 19:30:00|14.83|14.63|14.94|14.74|14.95|14.75|14.82|14.62|80
1644608100000|2022-02-11 19:35:00|14.93|14.73|14.91|14.71|14.97|14.77|14.91|14.71|87
1644608400000|2022-02-11 19:40:00|14.9|14.7|14.9|14.7|14.93|14.73|14.88|14.68|60
1644608700000|2022-02-11 19:45:00|14.89|14.69|14.87|14.67|14.9|14.7|14.84|14.64|52
1644609000000|2022-02-11 19:50:00|14.86|14.66|14.84|14.64|14.87|14.67|14.8|14.6|49
1644609300000|2022-02-11 19:55:00|14.85|14.65|14.83|14.63|14.87|14.67|14.81|14.61|69
1644609600000|2022-02-11 20:00:00|14.84|14.64|14.82|14.62|14.88|14.68|14.82|14.62|32
1644609900000|2022-02-11 20:05:00|14.81|14.61|14.8|14.6|14.82|14.62|14.8|14.6|38
1644610200000|2022-02-11 20:10:00|14.81|14.61|14.77|14.57|14.81|14.61|14.77|14.57|35
1644610500000|2022-02-11 20:15:00|14.73|14.53|14.74|14.54|14.78|14.58|14.71|14.51|63
1644610800000|2022-02-11 20:20:00|14.73|14.53|14.6|14.4|14.74|14.54|14.57|14.37|65
1644611100000|2022-02-11 20:25:00|14.61|14.41|14.67|14.47|14.68|14.48|14.59|14.39|91
1644611400000|2022-02-11 20:30:00|14.66|14.46|14.66|14.46|14.71|14.51|14.63|14.43|117
1644611700000|2022-02-11 20:35:00|14.65|14.45|14.66|14.46|14.69|14.49|14.61|14.41|68
1644612000000|2022-02-11 20:40:00|14.65|14.45|14.65|14.45|14.68|14.48|14.58|14.38|89
1644612300000|2022-02-11 20:45:00|14.64|14.44|14.68|14.48|14.71|14.51|14.63|14.43|49
1644612600000|2022-02-11 20:50:00|14.67|14.47|14.64|14.44|14.69|14.49|14.63|14.43|42
1644612900000|2022-02-11 20:55:00|14.65|14.45|14.59|14.39|14.67|14.47|14.58|14.38|37
1644613200000|2022-02-11 21:00:00|14.6|14.4|14.63|14.43|14.68|14.48|14.58|14.38|62
1644613500000|2022-02-11 21:05:00|14.62|14.42|14.67|14.47|14.67|14.47|14.62|14.42|22
1644613800000|2022-02-11 21:10:00|14.66|14.46|14.69|14.49|14.71|14.51|14.65|14.45|18
1644614100000|2022-02-11 21:15:00|14.7|14.5|14.73|14.53|14.74|14.54|14.68|14.48|16
1644614400000|2022-02-11 21:20:00|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|7
1644614700000|2022-02-11 21:25:00|14.71|14.51|14.75|14.55|14.75|14.55|14.69|14.49|15
1644615000000|2022-02-11 21:30:00|14.74|14.54|14.78|14.58|14.8|14.6|14.72|14.52|45
1644615300000|2022-02-11 21:35:00|14.77|14.57|14.75|14.55|14.77|14.57|14.73|14.53|20
1644615600000|2022-02-11 21:40:00|14.76|14.56|14.77|14.57|14.79|14.59|14.74|14.54|34
1644615900000|2022-02-11 21:45:00|14.76|14.56|14.77|14.57|14.77|14.57|14.73|14.53|16
1644616200000|2022-02-11 21:50:00|14.76|14.56|14.76|14.56|14.77|14.57|14.71|14.51|37
1644616500000|2022-02-11 21:55:00|14.77|14.57|14.74|14.54|14.77|14.57|14.73|14.53|38
1644652800000|2022-02-12 08:00:00|14.42|14.22|14.45|14.25|14.45|14.25|14.42|14.22|16
1644653100000|2022-02-12 08:05:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|11
1644653400000|2022-02-12 08:10:00|14.47|14.27|14.5|14.3|14.51|14.31|14.46|14.26|30
1644653700000|2022-02-12 08:15:00|14.49|14.29|14.47|14.27|14.49|14.29|14.46|14.26|19
1644654000000|2022-02-12 08:20:00|14.46|14.26|14.47|14.27|14.48|14.28|14.45|14.25|8
1644654300000|2022-02-12 08:25:00|14.46|14.26|14.46|14.26|14.46|14.26|14.44|14.24|13
1644654600000|2022-02-12 08:30:00|14.45|14.25|14.48|14.28|14.48|14.28|14.44|14.24|20
1644654900000|2022-02-12 08:35:00|14.49|14.29|14.46|14.26|14.49|14.29|14.46|14.26|14
1644655200000|2022-02-12 08:40:00|14.47|14.27|14.46|14.26|14.47|14.27|14.45|14.25|30
1644655500000|2022-02-12 08:45:00|14.45|14.25|14.48|14.28|14.48|14.28|14.45|14.25|34
1644655800000|2022-02-12 08:50:00|14.47|14.27|14.47|14.27|14.47|14.27|14.45|14.25|19
1644656100000|2022-02-12 08:55:00|14.48|14.28|14.45|14.25|14.48|14.28|14.44|14.24|26
1644656400000|2022-02-12 09:00:00|14.46|14.26|14.48|14.28|14.48|14.28|14.45|14.25|15
1644656700000|2022-02-12 09:05:00|14.47|14.27|14.48|14.28|14.48|14.28|14.45|14.25|16
1644657000000|2022-02-12 09:10:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|5
1644657300000|2022-02-12 09:15:00|14.48|14.28|14.47|14.27|14.48|14.28|14.47|14.27|12
1644657600000|2022-02-12 09:20:00|14.46|14.26|14.47|14.27|14.47|14.27|14.45|14.25|26
1644657900000|2022-02-12 09:25:00|14.48|14.28|14.48|14.28|14.5|14.3|14.47|14.27|39
1644658200000|2022-02-12 09:30:00|14.47|14.27|14.45|14.25|14.48|14.28|14.45|14.25|27
1644658500000|2022-02-12 09:35:00|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|13
1644658800000|2022-02-12 09:40:00|14.42|14.22|14.4|14.2|14.42|14.22|14.39|14.19|53
1644659100000|2022-02-12 09:45:00|14.41|14.21|14.44|14.24|14.44|14.24|14.4|14.2|42
1644659400000|2022-02-12 09:50:00|14.43|14.23|14.46|14.26|14.46|14.26|14.42|14.22|54
1644659700000|2022-02-12 09:55:00|14.45|14.25|14.46|14.26|14.47|14.27|14.45|14.25|34
1644660000000|2022-02-12 10:00:00|14.45|14.25|14.44|14.24|14.46|14.26|14.44|14.24|36
1644660300000|2022-02-12 10:05:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|14
1644660600000|2022-02-12 10:10:00|14.41|14.21|14.39|14.19|14.42|14.22|14.39|14.19|25
1644660900000|2022-02-12 10:15:00|14.4|14.2|14.37|14.17|14.4|14.2|14.37|14.17|22
1644661200000|2022-02-12 10:20:00|14.38|14.18|14.4|14.2|14.4|14.2|14.37|14.17|9
1644661500000|2022-02-12 10:25:00|14.39|14.19|14.39|14.19|14.39|14.19|14.38|14.18|19
1644661800000|2022-02-12 10:30:00|14.38|14.18|14.32|14.12|14.38|14.18|14.32|14.12|15
1644662100000|2022-02-12 10:35:00|14.33|14.13|14.28|14.08|14.34|14.14|14.27|14.07|46
1644662400000|2022-02-12 10:40:00|14.29|14.09|14.29|14.09|14.31|14.11|14.29|14.09|45
1644662700000|2022-02-12 10:45:00|14.3|14.1|14.28|14.08|14.31|14.11|14.27|14.07|43
1644663000000|2022-02-12 10:50:00|14.27|14.07|14.31|14.11|14.32|14.12|14.27|14.07|33
1644663300000|2022-02-12 10:55:00|14.32|14.12|14.35|14.15|14.35|14.15|14.32|14.12|32
1644663600000|2022-02-12 11:00:00|14.36|14.16|14.34|14.14|14.37|14.17|14.34|14.14|15
1644663900000|2022-02-12 11:05:00|14.33|14.13|14.3|14.1|14.33|14.13|14.3|14.1|20
1644664200000|2022-02-12 11:10:00|14.31|14.11|14.3|14.1|14.31|14.11|14.3|14.1|26
1644664500000|2022-02-12 11:15:00|14.31|14.11|14.22|14.02|14.33|14.13|14.22|14.02|58
1644664800000|2022-02-12 11:20:00|14.21|14.01|14.25|14.05|14.26|14.06|14.2|14|43
1644665100000|2022-02-12 11:25:00|14.26|14.06|14.32|14.12|14.32|14.12|14.26|14.06|13
1644665400000|2022-02-12 11:30:00|14.33|14.13|14.34|14.14|14.36|14.16|14.33|14.13|26
1644665700000|2022-02-12 11:35:00|14.35|14.15|14.32|14.12|14.35|14.15|14.31|14.11|68
1644666000000|2022-02-12 11:40:00|14.33|14.13|14.39|14.19|14.4|14.2|14.33|14.13|15
1644666300000|2022-02-12 11:45:00|14.4|14.2|14.4|14.2|14.4|14.2|14.38|14.18|39
1644666600000|2022-02-12 11:50:00|14.39|14.19|14.39|14.19|14.41|14.21|14.38|14.18|37
1644666900000|2022-02-12 11:55:00|14.4|14.2|14.42|14.22|14.42|14.22|14.38|14.18|49
1644667200000|2022-02-12 12:00:00|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|16
1644667500000|2022-02-12 12:05:00|14.39|14.19|14.38|14.18|14.4|14.2|14.36|14.16|46
1644667800000|2022-02-12 12:10:00|14.37|14.17|14.37|14.17|14.39|14.19|14.36|14.16|81
1644668100000|2022-02-12 12:15:00|14.36|14.16|14.33|14.13|14.37|14.17|14.32|14.12|50
1644668400000|2022-02-12 12:20:00|14.32|14.12|14.33|14.13|14.35|14.15|14.31|14.11|40
1644668700000|2022-02-12 12:25:00|14.34|14.14|14.35|14.15|14.36|14.16|14.34|14.14|42
1644669000000|2022-02-12 12:30:00|14.34|14.14|14.31|14.11|14.36|14.16|14.31|14.11|40
1644669300000|2022-02-12 12:35:00|14.3|14.1|14.31|14.11|14.33|14.13|14.29|14.09|58
1644669600000|2022-02-12 12:40:00|14.3|14.1|14.31|14.11|14.32|14.12|14.29|14.09|44
1644669900000|2022-02-12 12:45:00|14.3|14.1|14.29|14.09|14.32|14.12|14.28|14.08|32
1644670200000|2022-02-12 12:50:00|14.3|14.1|14.3|14.1|14.31|14.11|14.27|14.07|45
1644670500000|2022-02-12 12:55:00|14.29|14.09|14.31|14.11|14.31|14.11|14.29|14.09|35
1644670800000|2022-02-12 13:00:00|14.32|14.12|14.31|14.11|14.33|14.13|14.29|14.09|14
1644671100000|2022-02-12 13:05:00|14.32|14.12|14.3|14.1|14.33|14.13|14.3|14.1|35
1644671400000|2022-02-12 13:10:00|14.31|14.11|14.31|14.11|14.32|14.12|14.28|14.08|21
1644671700000|2022-02-12 13:15:00|14.32|14.12|14.34|14.14|14.34|14.14|14.31|14.11|43
1644672000000|2022-02-12 13:20:00|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|51
1644672300000|2022-02-12 13:25:00|14.36|14.16|14.37|14.17|14.37|14.17|14.36|14.16|18
1644672600000|2022-02-12 13:30:00|14.36|14.16|14.36|14.16|14.36|14.16|14.35|14.15|29
1644672900000|2022-02-12 13:35:00|14.35|14.15|14.32|14.12|14.36|14.16|14.31|14.11|26
1644673200000|2022-02-12 13:40:00|14.31|14.11|14.32|14.12|14.32|14.12|14.3|14.1|36
1644673500000|2022-02-12 13:45:00|14.31|14.11|14.36|14.16|14.37|14.17|14.31|14.11|14
1644673800000|2022-02-12 13:50:00|14.37|14.17|14.35|14.15|14.37|14.17|14.33|14.13|23
1644674100000|2022-02-12 13:55:00|14.34|14.14|14.31|14.11|14.35|14.15|14.31|14.11|36
1644674400000|2022-02-12 14:00:00|14.32|14.12|14.34|14.14|14.35|14.15|14.32|14.12|19
1644674700000|2022-02-12 14:05:00|14.35|14.15|14.32|14.12|14.35|14.15|14.31|14.11|28
1644675000000|2022-02-12 14:10:00|14.33|14.13|14.35|14.15|14.35|14.15|14.3|14.1|23
1644675300000|2022-02-12 14:15:00|14.36|14.16|14.37|14.17|14.37|14.17|14.34|14.14|16
1644675600000|2022-02-12 14:20:00|14.36|14.16|14.33|14.13|14.37|14.17|14.33|14.13|18
1644675900000|2022-02-12 14:25:00|14.32|14.12|14.31|14.11|14.34|14.14|14.3|14.1|18
1644676200000|2022-02-12 14:30:00|14.32|14.12|14.3|14.1|14.32|14.12|14.28|14.08|31
1644676500000|2022-02-12 14:35:00|14.29|14.09|14.24|14.04|14.29|14.09|14.24|14.04|30
1644676800000|2022-02-12 14:40:00|14.23|14.03|14.27|14.07|14.28|14.08|14.21|14.01|43
1644677100000|2022-02-12 14:45:00|14.26|14.06|14.25|14.05|14.27|14.07|14.24|14.04|32
1644677400000|2022-02-12 14:50:00|14.24|14.04|14.33|14.13|14.33|14.13|14.24|14.04|20
1644677700000|2022-02-12 14:55:00|14.34|14.14|14.37|14.17|14.38|14.18|14.33|14.13|36
1644678000000|2022-02-12 15:00:00|14.38|14.18|14.33|14.13|14.38|14.18|14.32|14.12|30
1644678300000|2022-02-12 15:05:00|14.34|14.14|14.31|14.11|14.35|14.15|14.31|14.11|36
1644678600000|2022-02-12 15:10:00|14.3|14.1|14.31|14.11|14.33|14.13|14.29|14.09|26
1644678900000|2022-02-12 15:15:00|14.32|14.12|14.25|14.05|14.32|14.12|14.23|14.03|32
1644679200000|2022-02-12 15:20:00|14.24|14.04|14.28|14.08|14.28|14.08|14.24|14.04|25
1644679500000|2022-02-12 15:25:00|14.29|14.09|14.28|14.08|14.3|14.1|14.26|14.06|16
1644679800000|2022-02-12 15:30:00|14.27|14.07|14.28|14.08|14.28|14.08|14.23|14.03|16
1644680100000|2022-02-12 15:35:00|14.27|14.07|14.32|14.12|14.33|14.13|14.27|14.07|22
1644680400000|2022-02-12 15:40:00|14.33|14.13|14.35|14.15|14.36|14.16|14.33|14.13|11
1644680700000|2022-02-12 15:45:00|14.36|14.16|14.46|14.26|14.46|14.26|14.36|14.16|24
1644681000000|2022-02-12 15:50:00|14.45|14.25|14.45|14.25|14.46|14.26|14.42|14.22|29
1644681300000|2022-02-12 15:55:00|14.46|14.26|14.43|14.23|14.46|14.26|14.43|14.23|28
1644681600000|2022-02-12 16:00:00|14.42|14.22|14.37|14.17|14.46|14.26|14.37|14.17|24
1644681900000|2022-02-12 16:05:00|14.38|14.18|14.51|14.31|14.51|14.31|14.38|14.18|40
1644682200000|2022-02-12 16:10:00|14.52|14.32|14.5|14.3|14.53|14.33|14.48|14.28|43
1644682500000|2022-02-12 16:15:00|14.49|14.29|14.5|14.3|14.54|14.34|14.49|14.29|28
1644682800000|2022-02-12 16:20:00|14.51|14.31|14.49|14.29|14.52|14.32|14.49|14.29|15
1644683100000|2022-02-12 16:25:00|14.5|14.3|14.5|14.3|14.53|14.33|14.49|14.29|15
1644683400000|2022-02-12 16:30:00|14.51|14.31|14.52|14.32|14.52|14.32|14.48|14.28|16
1644683700000|2022-02-12 16:35:00|14.53|14.33|14.6|14.4|14.6|14.4|14.52|14.32|26
1644684000000|2022-02-12 16:40:00|14.61|14.41|14.62|14.42|14.65|14.45|14.6|14.4|40
1644684300000|2022-02-12 16:45:00|14.63|14.43|14.6|14.4|14.63|14.43|14.58|14.38|50
1644684600000|2022-02-12 16:50:00|14.61|14.41|14.64|14.44|14.64|14.44|14.59|14.39|42
1644684900000|2022-02-12 16:55:00|14.63|14.43|14.63|14.43|14.64|14.44|14.62|14.42|19
1644685200000|2022-02-12 17:00:00|14.62|14.42|14.62|14.42|14.64|14.44|14.61|14.41|21
1644685500000|2022-02-12 17:05:00|14.61|14.41|14.62|14.42|14.63|14.43|14.61|14.41|16
1644685800000|2022-02-12 17:10:00|14.63|14.43|14.62|14.42|14.64|14.44|14.61|14.41|32
1644686100000|2022-02-12 17:15:00|14.63|14.43|14.65|14.45|14.65|14.45|14.61|14.41|45
1644686400000|2022-02-12 17:20:00|14.64|14.44|14.63|14.43|14.64|14.44|14.61|14.41|20
1644686700000|2022-02-12 17:25:00|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|12
1644687000000|2022-02-12 17:30:00|14.64|14.44|14.61|14.41|14.64|14.44|14.61|14.41|40
1644687300000|2022-02-12 17:35:00|14.6|14.4|14.61|14.41|14.63|14.43|14.6|14.4|32
1644687600000|2022-02-12 17:40:00|14.62|14.42|14.63|14.43|14.64|14.44|14.61|14.41|16
1644687900000|2022-02-12 17:45:00|14.64|14.44|14.65|14.45|14.65|14.45|14.63|14.43|32
1644688200000|2022-02-12 17:50:00|14.64|14.44|14.75|14.55|14.75|14.55|14.64|14.44|32
1644688500000|2022-02-12 17:55:00|14.74|14.54|14.7|14.5|14.75|14.55|14.7|14.5|25
1644688800000|2022-02-12 18:00:00|14.71|14.51|14.71|14.51|14.74|14.54|14.7|14.5|35
1644689100000|2022-02-12 18:05:00|14.7|14.5|14.75|14.55|14.76|14.56|14.7|14.5|40
1644689400000|2022-02-12 18:10:00|14.76|14.56|14.81|14.61|14.85|14.65|14.75|14.55|45
1644689700000|2022-02-12 18:15:00|14.8|14.6|14.8|14.6|14.82|14.62|14.79|14.59|25
1644690000000|2022-02-12 18:20:00|14.79|14.59|14.77|14.57|14.79|14.59|14.75|14.55|35
1644690300000|2022-02-12 18:25:00|14.78|14.58|14.74|14.54|14.78|14.58|14.72|14.52|29
1644690600000|2022-02-12 18:30:00|14.73|14.53|14.73|14.53|14.75|14.55|14.72|14.52|46
1644690900000|2022-02-12 18:35:00|14.74|14.54|14.72|14.52|14.74|14.54|14.71|14.51|7
1644691200000|2022-02-12 18:40:00|14.71|14.51|14.69|14.49|14.71|14.51|14.66|14.46|13
1644691500000|2022-02-12 18:45:00|14.68|14.48|14.68|14.48|14.69|14.49|14.67|14.47|15
1644691800000|2022-02-12 18:50:00|14.67|14.47|14.67|14.47|14.68|14.48|14.65|14.45|13
1644692100000|2022-02-12 18:55:00|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|7
1644692400000|2022-02-12 19:00:00|14.67|14.47|14.64|14.44|14.67|14.47|14.63|14.43|28
1644692700000|2022-02-12 19:05:00|14.65|14.45|14.65|14.45|14.66|14.46|14.63|14.43|15
1644693000000|2022-02-12 19:10:00|14.64|14.44|14.62|14.42|14.65|14.45|14.61|14.41|19
1644693300000|2022-02-12 19:15:00|14.63|14.43|14.6|14.4|14.63|14.43|14.6|14.4|30
1644693600000|2022-02-12 19:20:00|14.61|14.41|14.56|14.36|14.61|14.41|14.55|14.35|28
1644693900000|2022-02-12 19:25:00|14.55|14.35|14.56|14.36|14.59|14.39|14.55|14.35|26
1644694200000|2022-02-12 19:30:00|14.57|14.37|14.55|14.35|14.58|14.38|14.55|14.35|19
1644694500000|2022-02-12 19:35:00|14.54|14.34|14.54|14.34|14.56|14.36|14.54|14.34|27
1644694800000|2022-02-12 19:40:00|14.55|14.35|14.55|14.35|14.55|14.35|14.54|14.34|13
1644695100000|2022-02-12 19:45:00|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|17
1644695400000|2022-02-12 19:50:00|14.55|14.35|14.55|14.35|14.58|14.38|14.54|14.34|25
1644695700000|2022-02-12 19:55:00|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|4
1644696000000|2022-02-12 20:00:00|14.56|14.36|14.52|14.32|14.57|14.37|14.51|14.31|17
1644696300000|2022-02-12 20:05:00|14.53|14.33|14.53|14.33|14.55|14.35|14.52|14.32|23
1644696600000|2022-02-12 20:10:00|14.52|14.32|14.53|14.33|14.55|14.35|14.52|14.32|32
1644696900000|2022-02-12 20:15:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|13
1644697200000|2022-02-12 20:20:00|14.53|14.33|14.56|14.36|14.59|14.39|14.52|14.32|52
1644697500000|2022-02-12 20:25:00|14.55|14.35|14.56|14.36|14.57|14.37|14.54|14.34|36
1644697800000|2022-02-12 20:30:00|14.57|14.37|14.61|14.41|14.62|14.42|14.57|14.37|23
1644698100000|2022-02-12 20:35:00|14.62|14.42|14.6|14.4|14.62|14.42|14.59|14.39|17
1644698400000|2022-02-12 20:40:00|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|5
1644698700000|2022-02-12 20:45:00|14.62|14.42|14.62|14.42|14.63|14.43|14.61|14.41|11
1644699000000|2022-02-12 20:50:00|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|13
1644699300000|2022-02-12 20:55:00|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|7
1644699600000|2022-02-12 21:00:00|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|3
1644699900000|2022-02-12 21:05:00|14.6|14.4|14.59|14.39|14.61|14.41|14.59|14.39|18
1644700200000|2022-02-12 21:10:00|14.6|14.4|14.6|14.4|14.61|14.41|14.59|14.39|7
1644700500000|2022-02-12 21:15:00|14.59|14.39|14.55|14.35|14.59|14.39|14.55|14.35|13
1644700800000|2022-02-12 21:20:00|14.56|14.36|14.51|14.31|14.56|14.36|14.5|14.3|20
1644701100000|2022-02-12 21:25:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|11
1644701400000|2022-02-12 21:30:00|14.51|14.31|14.37|14.17|14.52|14.32|14.36|14.16|62
1644701700000|2022-02-12 21:35:00|14.38|14.18|14.37|14.17|14.41|14.21|14.35|14.15|48
1644702000000|2022-02-12 21:40:00|14.36|14.16|14.34|14.14|14.36|14.16|14.3|14.1|65
1644702300000|2022-02-12 21:45:00|14.33|14.13|14.31|14.11|14.33|14.13|14.28|14.08|37
1644702600000|2022-02-12 21:50:00|14.32|14.12|14.31|14.11|14.33|14.13|14.3|14.1|26
1644702900000|2022-02-12 21:55:00|14.32|14.12|14.35|14.15|14.36|14.16|14.32|14.12|44
1644703200000|2022-02-12 22:00:00|14.36|14.16|14.42|14.22|14.42|14.22|14.36|14.16|35
1644703500000|2022-02-12 22:05:00|14.41|14.21|14.46|14.26|14.46|14.26|14.4|14.2|28
1644703800000|2022-02-12 22:10:00|14.45|14.25|14.43|14.23|14.45|14.25|14.43|14.23|19
1644704100000|2022-02-12 22:15:00|14.44|14.24|14.46|14.26|14.46|14.26|14.44|14.24|5
1644704400000|2022-02-12 22:20:00|14.47|14.27|14.44|14.24|14.48|14.28|14.4|14.2|18
1644704700000|2022-02-12 22:25:00|14.45|14.25|14.45|14.25|14.46|14.26|14.44|14.24|7
1644705000000|2022-02-12 22:30:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|3
1644705300000|2022-02-12 22:35:00|14.49|14.29|14.49|14.29|14.51|14.31|14.49|14.29|7
1644705600000|2022-02-12 22:40:00|14.48|14.28|14.49|14.29|14.49|14.29|14.46|14.26|8
1644705900000|2022-02-12 22:45:00|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|7
1644706200000|2022-02-12 22:50:00|14.51|14.31|14.52|14.32|14.53|14.33|14.49|14.29|18
1644706500000|2022-02-12 22:55:00|14.51|14.31|14.52|14.32|14.52|14.32|14.51|14.31|6
1644706800000|2022-02-12 23:00:00|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|4
1644707100000|2022-02-12 23:05:00|14.53|14.33|14.53|14.33|14.56|14.36|14.53|14.33|25
1644707400000|2022-02-12 23:10:00|14.54|14.34|14.54|14.34|14.54|14.34|14.52|14.32|17
1644707700000|2022-02-12 23:15:00|14.53|14.33|14.51|14.31|14.54|14.34|14.51|14.31|21
1644708000000|2022-02-12 23:20:00|14.52|14.32|14.49|14.29|14.52|14.32|14.48|14.28|26
1644708300000|2022-02-12 23:25:00|14.5|14.3|14.51|14.31|14.52|14.32|14.49|14.29|16
1644708600000|2022-02-12 23:30:00|14.5|14.3|14.48|14.28|14.51|14.31|14.48|14.28|27
1644708900000|2022-02-12 23:35:00|14.49|14.29|14.47|14.27|14.49|14.29|14.46|14.26|21
1644709200000|2022-02-12 23:40:00|14.46|14.26|14.47|14.27|14.47|14.27|14.45|14.25|14
1644709500000|2022-02-12 23:45:00|14.46|14.26|14.48|14.28|14.49|14.29|14.46|14.26|7
1644709800000|2022-02-12 23:50:00|14.49|14.29|14.52|14.32|14.52|14.32|14.49|14.29|12
1644710100000|2022-02-12 23:55:00|14.53|14.33|14.54|14.34|14.55|14.35|14.52|14.32|22
1644710400000|2022-02-13 00:00:00|14.53|14.33|14.55|14.35|14.55|14.35|14.52|14.32|15
1644710700000|2022-02-13 00:05:00|14.56|14.36|14.48|14.28|14.56|14.36|14.48|14.28|23
1644711000000|2022-02-13 00:10:00|14.49|14.29|14.48|14.28|14.51|14.31|14.48|14.28|8
1644711300000|2022-02-13 00:15:00|14.49|14.29|14.52|14.32|14.52|14.32|14.48|14.28|8
1644711600000|2022-02-13 00:20:00|14.51|14.31|14.51|14.31|14.51|14.31|14.49|14.29|5
1644711900000|2022-02-13 00:25:00|14.52|14.32|14.52|14.32|14.52|14.32|14.51|14.31|11
1644712200000|2022-02-13 00:30:00|14.53|14.33|14.59|14.39|14.59|14.39|14.53|14.33|23
1644712500000|2022-02-13 00:35:00|14.6|14.4|14.64|14.44|14.64|14.44|14.59|14.39|31
1644712800000|2022-02-13 00:40:00|14.63|14.43|14.62|14.42|14.64|14.44|14.62|14.42|20
1644713100000|2022-02-13 00:45:00|14.63|14.43|14.61|14.41|14.63|14.43|14.6|14.4|11
1644713400000|2022-02-13 00:50:00|14.6|14.4|14.59|14.39|14.61|14.41|14.58|14.38|8
1644713700000|2022-02-13 00:55:00|14.6|14.4|14.6|14.4|14.6|14.4|14.59|14.39|7
1644714000000|2022-02-13 01:00:00|14.59|14.39|14.58|14.38|14.59|14.39|14.57|14.37|8
1644714300000|2022-02-13 01:05:00|14.59|14.39|14.61|14.41|14.62|14.42|14.59|14.39|13
1644714600000|2022-02-13 01:10:00|14.6|14.4|14.6|14.4|14.62|14.42|14.6|14.4|15
1644714900000|2022-02-13 01:15:00|14.61|14.41|14.62|14.42|14.62|14.42|14.6|14.4|14
1644715200000|2022-02-13 01:20:00|14.61|14.41|14.6|14.4|14.62|14.42|14.59|14.39|18
1644715500000|2022-02-13 01:25:00|14.59|14.39|14.58|14.38|14.6|14.4|14.57|14.37|24
1644715800000|2022-02-13 01:30:00|14.59|14.39|14.57|14.37|14.59|14.39|14.57|14.37|17
1644716400000|2022-02-13 01:40:00|14.56|14.36|14.57|14.37|14.59|14.39|14.56|14.36|12
1644716700000|2022-02-13 01:45:00|14.58|14.38|14.59|14.39|14.6|14.4|14.58|14.38|16
1644717000000|2022-02-13 01:50:00|14.6|14.4|14.57|14.37|14.6|14.4|14.57|14.37|26
1644717300000|2022-02-13 01:55:00|14.56|14.36|14.56|14.36|14.57|14.37|14.55|14.35|5
1644717600000|2022-02-13 02:00:00|14.57|14.37|14.55|14.35|14.58|14.38|14.52|14.32|17
1644717900000|2022-02-13 02:05:00|14.56|14.36|14.54|14.34|14.56|14.36|14.54|14.34|19
1644718200000|2022-02-13 02:10:00|14.53|14.33|14.53|14.33|14.54|14.34|14.52|14.32|31
1644718500000|2022-02-13 02:15:00|14.52|14.32|14.54|14.34|14.55|14.35|14.52|14.32|9
1644718800000|2022-02-13 02:20:00|14.55|14.35|14.52|14.32|14.55|14.35|14.52|14.32|8
1644719100000|2022-02-13 02:25:00|14.53|14.33|14.51|14.31|14.53|14.33|14.5|14.3|5
1644719400000|2022-02-13 02:30:00|14.52|14.32|14.5|14.3|14.52|14.32|14.49|14.29|7
1644719700000|2022-02-13 02:35:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|13
1644720000000|2022-02-13 02:40:00|14.52|14.32|14.52|14.32|14.52|14.32|14.5|14.3|7
1644720300000|2022-02-13 02:45:00|14.51|14.31|14.53|14.33|14.54|14.34|14.51|14.31|11
1644720600000|2022-02-13 02:50:00|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|7
1644720900000|2022-02-13 02:55:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|15
1644721200000|2022-02-13 03:00:00|14.54|14.34|14.56|14.36|14.56|14.36|14.53|14.33|5
1644721500000|2022-02-13 03:05:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|12
1644721800000|2022-02-13 03:10:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|6
1644722100000|2022-02-13 03:15:00|14.53|14.33|14.53|14.33|14.53|14.33|14.52|14.32|19
1644722400000|2022-02-13 03:20:00|14.52|14.32|14.51|14.31|14.53|14.33|14.49|14.29|22
1644722700000|2022-02-13 03:25:00|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|7
1644723000000|2022-02-13 03:30:00|14.53|14.33|14.54|14.34|14.55|14.35|14.52|14.32|36
1644723300000|2022-02-13 03:35:00|14.53|14.33|14.55|14.35|14.55|14.35|14.52|14.32|27
1644723600000|2022-02-13 03:40:00|14.54|14.34|14.56|14.36|14.58|14.38|14.54|14.34|17
1644723900000|2022-02-13 03:45:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|5
1644724200000|2022-02-13 03:50:00|14.56|14.36|14.57|14.37|14.57|14.37|14.55|14.35|24
1644724500000|2022-02-13 03:55:00|14.56|14.36|14.54|14.34|14.57|14.37|14.53|14.33|19
1644724800000|2022-02-13 04:00:00|14.53|14.33|14.54|14.34|14.54|14.34|14.51|14.31|12
1644725100000|2022-02-13 04:05:00|14.55|14.35|14.56|14.36|14.57|14.37|14.54|14.34|24
1644725400000|2022-02-13 04:10:00|14.57|14.37|14.55|14.35|14.57|14.37|14.55|14.35|19
1644725700000|2022-02-13 04:15:00|14.56|14.36|14.57|14.37|14.57|14.37|14.56|14.36|2
1644726000000|2022-02-13 04:20:00|14.58|14.38|14.57|14.37|14.58|14.38|14.56|14.36|16
1644726300000|2022-02-13 04:25:00|14.58|14.38|14.57|14.37|14.58|14.38|14.57|14.37|4
1644726600000|2022-02-13 04:30:00|14.56|14.36|14.58|14.38|14.58|14.38|14.56|14.36|11
1644726900000|2022-02-13 04:35:00|14.57|14.37|14.53|14.33|14.58|14.38|14.52|14.32|33
1644727200000|2022-02-13 04:40:00|14.52|14.32|14.52|14.32|14.53|14.33|14.52|14.32|15
1644727500000|2022-02-13 04:45:00|14.53|14.33|14.52|14.32|14.53|14.33|14.49|14.29|22
1644727800000|2022-02-13 04:50:00|14.51|14.31|14.52|14.32|14.53|14.33|14.51|14.31|20
1644728100000|2022-02-13 04:55:00|14.53|14.33|14.52|14.32|14.54|14.34|14.52|14.32|46
1644728400000|2022-02-13 05:00:00|14.51|14.31|14.53|14.33|14.53|14.33|14.51|14.31|7
1644728700000|2022-02-13 05:05:00|14.54|14.34|14.54|14.34|14.55|14.35|14.53|14.33|11
1644729000000|2022-02-13 05:10:00|14.55|14.35|14.53|14.33|14.55|14.35|14.52|14.32|15
1644729300000|2022-02-13 05:15:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|35
1644729600000|2022-02-13 05:20:00|14.53|14.33|14.52|14.32|14.53|14.33|14.51|14.31|38
1644729900000|2022-02-13 05:25:00|14.51|14.31|14.54|14.34|14.54|14.34|14.51|14.31|12
1644730200000|2022-02-13 05:30:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|29
1644730500000|2022-02-13 05:35:00|14.54|14.34|14.53|14.33|14.56|14.36|14.53|14.33|22
1644730800000|2022-02-13 05:40:00|14.54|14.34|14.55|14.35|14.55|14.35|14.53|14.33|12
1644731100000|2022-02-13 05:45:00|14.54|14.34|14.54|14.34|14.55|14.35|14.52|14.32|41
1644731400000|2022-02-13 05:50:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|19
1644731700000|2022-02-13 05:55:00|14.56|14.36|14.56|14.36|14.58|14.38|14.55|14.35|11
1644732000000|2022-02-13 06:00:00|14.55|14.35|14.58|14.38|14.58|14.38|14.55|14.35|18
1644732300000|2022-02-13 06:05:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|10
1644732600000|2022-02-13 06:10:00|14.59|14.39|14.6|14.4|14.6|14.4|14.58|14.38|14
1644732900000|2022-02-13 06:15:00|14.59|14.39|14.58|14.38|14.6|14.4|14.58|14.38|24
1644733200000|2022-02-13 06:20:00|14.59|14.39|14.58|14.38|14.6|14.4|14.58|14.38|6
1644733500000|2022-02-13 06:25:00|14.59|14.39|14.59|14.39|14.59|14.39|14.59|14.39|1
1644733800000|2022-02-13 06:30:00|14.6|14.4|14.59|14.39|14.6|14.4|14.57|14.37|30
1644734100000|2022-02-13 06:35:00|14.6|14.4|14.66|14.46|14.67|14.47|14.6|14.4|19
1644734400000|2022-02-13 06:40:00|14.65|14.45|14.64|14.44|14.65|14.45|14.63|14.43|12
1644734700000|2022-02-13 06:45:00|14.63|14.43|14.63|14.43|14.65|14.45|14.62|14.42|13
1644735000000|2022-02-13 06:50:00|14.62|14.42|14.66|14.46|14.67|14.47|14.62|14.42|19
1644735300000|2022-02-13 06:55:00|14.67|14.47|14.67|14.47|14.68|14.48|14.66|14.46|7
1644735600000|2022-02-13 07:00:00|14.66|14.46|14.65|14.45|14.66|14.46|14.64|14.44|8
1644735900000|2022-02-13 07:05:00|14.66|14.46|14.64|14.44|14.66|14.46|14.63|14.43|15
1644736200000|2022-02-13 07:10:00|14.63|14.43|14.65|14.45|14.65|14.45|14.62|14.42|11
1644736500000|2022-02-13 07:15:00|14.64|14.44|14.67|14.47|14.67|14.47|14.64|14.44|14
1644736800000|2022-02-13 07:20:00|14.68|14.48|14.66|14.46|14.7|14.5|14.65|14.45|17
1644737100000|2022-02-13 07:25:00|14.65|14.45|14.64|14.44|14.65|14.45|14.63|14.43|10
1644737400000|2022-02-13 07:30:00|14.63|14.43|14.64|14.44|14.66|14.46|14.63|14.43|10
1644737700000|2022-02-13 07:35:00|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|2
1644738000000|2022-02-13 07:40:00|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|5
1644738300000|2022-02-13 07:45:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|18
1644738600000|2022-02-13 07:50:00|14.66|14.46|14.68|14.48|14.68|14.48|14.66|14.46|11
1644738900000|2022-02-13 07:55:00|14.67|14.47|14.65|14.45|14.68|14.48|14.65|14.45|7
1644739200000|2022-02-13 08:00:00|14.64|14.44|14.64|14.44|14.65|14.45|14.62|14.42|7
1644739500000|2022-02-13 08:05:00|14.65|14.45|14.62|14.42|14.65|14.45|14.62|14.42|6
1644739800000|2022-02-13 08:10:00|14.63|14.43|14.67|14.47|14.68|14.48|14.62|14.42|13
1644740100000|2022-02-13 08:15:00|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|2
1644740400000|2022-02-13 08:20:00|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|13
1644740700000|2022-02-13 08:25:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|5
1644741000000|2022-02-13 08:30:00|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1644741300000|2022-02-13 08:35:00|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|3
1644741600000|2022-02-13 08:40:00|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|2
1644741900000|2022-02-13 08:45:00|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|4
1644742200000|2022-02-13 08:50:00|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|6
1644742500000|2022-02-13 08:55:00|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|2
1644742800000|2022-02-13 09:00:00|14.65|14.45|14.62|14.42|14.65|14.45|14.62|14.42|10
1644743100000|2022-02-13 09:05:00|14.63|14.43|14.63|14.43|14.64|14.44|14.61|14.41|33
1644743400000|2022-02-13 09:10:00|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|12
1644743700000|2022-02-13 09:15:00|14.64|14.44|14.63|14.43|14.65|14.45|14.63|14.43|10
1644744000000|2022-02-13 09:20:00|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|5
1644744300000|2022-02-13 09:25:00|14.65|14.45|14.64|14.44|14.67|14.47|14.64|14.44|6
1644744600000|2022-02-13 09:30:00|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1644744900000|2022-02-13 09:35:00|14.63|14.43|14.61|14.41|14.63|14.43|14.61|14.41|15
1644745200000|2022-02-13 09:40:00|14.62|14.42|14.63|14.43|14.63|14.43|14.61|14.41|6
1644745500000|2022-02-13 09:45:00|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|5
1644745800000|2022-02-13 09:50:00|14.63|14.43|14.62|14.42|14.63|14.43|14.61|14.41|10
1644746100000|2022-02-13 09:55:00|14.63|14.43|14.63|14.43|14.64|14.44|14.62|14.42|7
1644746400000|2022-02-13 10:00:00|14.62|14.42|14.75|14.55|14.75|14.55|14.61|14.41|34
1644746700000|2022-02-13 10:05:00|14.74|14.54|14.75|14.55|14.75|14.55|14.67|14.47|59
1644747000000|2022-02-13 10:10:00|14.76|14.56|14.95|14.75|14.95|14.75|14.76|14.56|62
1644747300000|2022-02-13 10:15:00|14.96|14.76|14.91|14.71|15.04|14.84|14.91|14.71|73
1644747600000|2022-02-13 10:20:00|14.92|14.72|14.89|14.69|14.92|14.72|14.88|14.68|41
1644747900000|2022-02-13 10:25:00|14.88|14.68|15.02|14.82|15.03|14.83|14.86|14.66|77
1644748200000|2022-02-13 10:30:00|15.03|14.83|15.02|14.82|15.04|14.84|14.97|14.77|60
1644748500000|2022-02-13 10:35:00|15.01|14.81|15.03|14.83|15.04|14.84|15.01|14.81|45
1644748800000|2022-02-13 10:40:00|15.02|14.82|15.03|14.83|15.09|14.89|15.01|14.81|54
1644749100000|2022-02-13 10:45:00|15.04|14.84|14.98|14.78|15.04|14.84|14.98|14.78|27
1644749400000|2022-02-13 10:50:00|14.99|14.79|15.01|14.81|15.02|14.82|14.95|14.75|64
1644749700000|2022-02-13 10:55:00|15.02|14.82|15.13|14.93|15.17|14.97|15.01|14.81|74
1644750000000|2022-02-13 11:00:00|15.14|14.94|15.32|15.12|15.35|15.15|15.12|14.92|97
1644750300000|2022-02-13 11:05:00|15.33|15.13|15.32|15.12|15.36|15.16|15.28|15.08|72
1644750600000|2022-02-13 11:10:00|15.33|15.13|15.32|15.12|15.36|15.16|15.29|15.09|59
1644750900000|2022-02-13 11:15:00|15.31|15.11|15.4|15.2|15.4|15.2|15.3|15.1|93
1644751200000|2022-02-13 11:20:00|15.41|15.21|15.56|15.36|15.61|15.41|15.4|15.2|94
1644751500000|2022-02-13 11:25:00|15.57|15.37|15.62|15.42|15.67|15.47|15.53|15.33|81
1644751800000|2022-02-13 11:30:00|15.63|15.43|15.51|15.31|15.64|15.44|15.49|15.29|77
1644752100000|2022-02-13 11:35:00|15.52|15.32|15.43|15.23|15.53|15.33|15.4|15.2|94
1644752400000|2022-02-13 11:40:00|15.42|15.22|15.37|15.17|15.44|15.24|15.36|15.16|55
1644752700000|2022-02-13 11:45:00|15.36|15.16|15.32|15.12|15.39|15.19|15.32|15.12|59
1644753000000|2022-02-13 11:50:00|15.31|15.11|15.28|15.08|15.32|15.12|15.26|15.06|56
1644753300000|2022-02-13 11:55:00|15.27|15.07|15.22|15.02|15.27|15.07|15.22|15.02|30
1644753600000|2022-02-13 12:00:00|15.23|15.03|15.26|15.06|15.27|15.07|15.16|14.96|58
1644753900000|2022-02-13 12:05:00|15.29|15.09|15.27|15.07|15.37|15.17|15.26|15.06|64
1644754200000|2022-02-13 12:10:00|15.26|15.06|15.31|15.11|15.31|15.11|15.26|15.06|24
1644754500000|2022-02-13 12:15:00|15.3|15.1|15.32|15.12|15.33|15.13|15.26|15.06|54
1644754800000|2022-02-13 12:20:00|15.31|15.11|15.37|15.17|15.37|15.17|15.31|15.11|33
1644755100000|2022-02-13 12:25:00|15.36|15.16|15.41|15.21|15.41|15.21|15.33|15.13|39
1644755400000|2022-02-13 12:30:00|15.4|15.2|15.41|15.21|15.42|15.22|15.36|15.16|30
1644755700000|2022-02-13 12:35:00|15.4|15.2|15.45|15.25|15.47|15.27|15.4|15.2|74
1644756000000|2022-02-13 12:40:00|15.46|15.26|15.48|15.28|15.53|15.33|15.46|15.26|42
1644756300000|2022-02-13 12:45:00|15.47|15.27|15.45|15.25|15.51|15.31|15.45|15.25|51
1644756600000|2022-02-13 12:50:00|15.44|15.24|15.32|15.12|15.44|15.24|15.32|15.12|39
1644756900000|2022-02-13 12:55:00|15.33|15.13|15.35|15.15|15.36|15.16|15.33|15.13|50
1644757200000|2022-02-13 13:00:00|15.34|15.14|15.33|15.13|15.35|15.15|15.28|15.08|42
1644757500000|2022-02-13 13:05:00|15.34|15.14|15.39|15.19|15.41|15.21|15.33|15.13|48
1644757800000|2022-02-13 13:10:00|15.4|15.2|15.42|15.22|15.45|15.25|15.39|15.19|23
1644758100000|2022-02-13 13:15:00|15.41|15.21|15.41|15.21|15.47|15.27|15.4|15.2|49
1644758400000|2022-02-13 13:20:00|15.42|15.22|15.46|15.26|15.48|15.28|15.41|15.21|23
1644758700000|2022-02-13 13:25:00|15.47|15.27|15.48|15.28|15.49|15.29|15.45|15.25|22
1644759000000|2022-02-13 13:30:00|15.47|15.27|15.64|15.44|15.64|15.44|15.44|15.24|77
1644759300000|2022-02-13 13:35:00|15.65|15.45|15.62|15.42|15.66|15.46|15.58|15.38|64
1644759600000|2022-02-13 13:40:00|15.61|15.41|15.62|15.42|15.64|15.44|15.54|15.34|60
1644759900000|2022-02-13 13:45:00|15.61|15.41|15.78|15.58|15.79|15.59|15.55|15.35|107
1644760200000|2022-02-13 13:50:00|15.79|15.59|15.86|15.66|15.89|15.69|15.76|15.56|108
1644760500000|2022-02-13 13:55:00|15.87|15.67|15.8|15.6|15.87|15.67|15.78|15.58|72
1644760800000|2022-02-13 14:00:00|15.79|15.59|15.72|15.52|15.79|15.59|15.7|15.5|40
1644761100000|2022-02-13 14:05:00|15.71|15.51|15.65|15.45|15.71|15.51|15.62|15.42|65
1644761400000|2022-02-13 14:10:00|15.64|15.44|15.63|15.43|15.66|15.46|15.62|15.42|44
1644761700000|2022-02-13 14:15:00|15.62|15.42|15.63|15.43|15.73|15.53|15.61|15.41|77
1644762000000|2022-02-13 14:20:00|15.61|15.41|15.65|15.45|15.65|15.45|15.59|15.39|36
1644762300000|2022-02-13 14:25:00|15.64|15.44|15.62|15.42|15.7|15.5|15.62|15.42|41
1644762600000|2022-02-13 14:30:00|15.63|15.43|15.47|15.27|15.63|15.43|15.45|15.25|52
1644762900000|2022-02-13 14:35:00|15.48|15.28|15.53|15.33|15.54|15.34|15.42|15.22|77
1644763200000|2022-02-13 14:40:00|15.52|15.32|15.52|15.32|15.53|15.33|15.49|15.29|39
1644763500000|2022-02-13 14:45:00|15.53|15.33|15.45|15.25|15.53|15.33|15.44|15.24|39
1644763800000|2022-02-13 14:50:00|15.46|15.26|15.46|15.26|15.49|15.29|15.44|15.24|39
1644764100000|2022-02-13 14:55:00|15.47|15.27|15.58|15.38|15.61|15.41|15.46|15.26|47
1644764400000|2022-02-13 15:00:00|15.59|15.39|15.62|15.42|15.7|15.5|15.57|15.37|51
1644764700000|2022-02-13 15:05:00|15.63|15.43|15.56|15.36|15.64|15.44|15.55|15.35|38
1644765000000|2022-02-13 15:10:00|15.55|15.35|15.54|15.34|15.56|15.36|15.52|15.32|32
1644765300000|2022-02-13 15:15:00|15.55|15.35|15.49|15.29|15.56|15.36|15.48|15.28|27
1644765600000|2022-02-13 15:20:00|15.48|15.28|15.59|15.39|15.59|15.39|15.48|15.28|33
1644765900000|2022-02-13 15:25:00|15.58|15.38|15.58|15.38|15.59|15.39|15.52|15.32|51
1644766200000|2022-02-13 15:30:00|15.59|15.39|15.59|15.39|15.62|15.42|15.58|15.38|29
1644766500000|2022-02-13 15:35:00|15.6|15.4|15.63|15.43|15.66|15.46|15.6|15.4|26
1644766800000|2022-02-13 15:40:00|15.64|15.44|15.63|15.43|15.69|15.49|15.62|15.42|52
1644767100000|2022-02-13 15:45:00|15.62|15.42|15.59|15.39|15.62|15.42|15.58|15.38|18
1644767400000|2022-02-13 15:50:00|15.6|15.4|15.55|15.35|15.6|15.4|15.55|15.35|28
1644767700000|2022-02-13 15:55:00|15.56|15.36|15.48|15.28|15.56|15.36|15.47|15.27|25
1644768000000|2022-02-13 16:00:00|15.49|15.29|15.35|15.15|15.54|15.34|15.35|15.15|60
1644768300000|2022-02-13 16:05:00|15.34|15.14|15.37|15.17|15.43|15.23|15.32|15.12|72
1644768600000|2022-02-13 16:10:00|15.36|15.16|15.39|15.19|15.4|15.2|15.35|15.15|58
1644768900000|2022-02-13 16:15:00|15.4|15.2|15.42|15.22|15.44|15.24|15.4|15.2|31
1644769200000|2022-02-13 16:20:00|15.41|15.21|15.38|15.18|15.43|15.23|15.31|15.11|39
1644769500000|2022-02-13 16:25:00|15.37|15.17|15.33|15.13|15.37|15.17|15.3|15.1|59
1644769800000|2022-02-13 16:30:00|15.34|15.14|15.35|15.15|15.36|15.16|15.32|15.12|26
1644770100000|2022-02-13 16:35:00|15.36|15.16|15.31|15.11|15.38|15.18|15.31|15.11|26
1644770400000|2022-02-13 16:40:00|15.32|15.12|15.4|15.2|15.42|15.22|15.26|15.06|72
1644770700000|2022-02-13 16:45:00|15.41|15.21|15.59|15.39|15.63|15.43|15.41|15.21|97
1644771000000|2022-02-13 16:50:00|15.58|15.38|15.54|15.34|15.59|15.39|15.51|15.31|29
1644771300000|2022-02-13 16:55:00|15.55|15.35|15.5|15.3|15.55|15.35|15.48|15.28|30
1644771600000|2022-02-13 17:00:00|15.49|15.29|15.36|15.16|15.49|15.29|15.35|15.15|51
1644771900000|2022-02-13 17:05:00|15.37|15.17|15.32|15.12|15.4|15.2|15.3|15.1|51
1644772200000|2022-02-13 17:10:00|15.31|15.11|15.36|15.16|15.38|15.18|15.31|15.11|60
1644772500000|2022-02-13 17:15:00|15.35|15.15|15.38|15.18|15.41|15.21|15.29|15.09|65
1644772800000|2022-02-13 17:20:00|15.39|15.19|15.45|15.25|15.46|15.26|15.39|15.19|66
1644773100000|2022-02-13 17:25:00|15.46|15.26|15.44|15.24|15.49|15.29|15.43|15.23|41
1644773400000|2022-02-13 17:30:00|15.43|15.23|15.49|15.29|15.49|15.29|15.43|15.23|35
1644773700000|2022-02-13 17:35:00|15.48|15.28|15.49|15.29|15.49|15.29|15.43|15.23|30
1644774000000|2022-02-13 17:40:00|15.5|15.3|15.54|15.34|15.55|15.35|15.49|15.29|51
1644774300000|2022-02-13 17:45:00|15.53|15.33|15.56|15.36|15.58|15.38|15.52|15.32|38
1644774600000|2022-02-13 17:50:00|15.57|15.37|15.55|15.35|15.57|15.37|15.53|15.33|39
1644774900000|2022-02-13 17:55:00|15.56|15.36|15.72|15.52|15.72|15.52|15.55|15.35|59
1644775200000|2022-02-13 18:00:00|15.71|15.51|15.61|15.41|15.71|15.51|15.6|15.4|63
1644775500000|2022-02-13 18:05:00|15.62|15.42|15.59|15.39|15.62|15.42|15.57|15.37|50
1644775800000|2022-02-13 18:10:00|15.58|15.38|15.57|15.37|15.59|15.39|15.55|15.35|32
1644776100000|2022-02-13 18:15:00|15.58|15.38|15.54|15.34|15.59|15.39|15.5|15.3|39
1644776400000|2022-02-13 18:20:00|15.55|15.35|15.54|15.34|15.58|15.38|15.53|15.33|26
1644776700000|2022-02-13 18:25:00|15.53|15.33|15.55|15.35|15.57|15.37|15.52|15.32|35
1644777000000|2022-02-13 18:30:00|15.54|15.34|15.49|15.29|15.54|15.34|15.45|15.25|44
1644777300000|2022-02-13 18:35:00|15.5|15.3|15.35|15.15|15.51|15.31|15.33|15.13|83
1644777600000|2022-02-13 18:40:00|15.36|15.16|15.3|15.1|15.37|15.17|15.28|15.08|89
1644777900000|2022-02-13 18:45:00|15.29|15.09|15.31|15.11|15.38|15.18|15.28|15.08|71
1644778200000|2022-02-13 18:50:00|15.32|15.12|15.26|15.06|15.33|15.13|15.18|14.98|81
1644778500000|2022-02-13 18:55:00|15.27|15.07|15.23|15.03|15.29|15.09|15.22|15.02|53
1644778800000|2022-02-13 19:00:00|15.24|15.04|15.3|15.1|15.32|15.12|15.23|15.03|60
1644779100000|2022-02-13 19:05:00|15.31|15.11|15.31|15.11|15.32|15.12|15.27|15.07|61
1644779400000|2022-02-13 19:10:00|15.3|15.1|15.31|15.11|15.32|15.12|15.3|15.1|16
1644779700000|2022-02-13 19:15:00|15.32|15.12|15.36|15.16|15.38|15.18|15.32|15.12|35
1644780000000|2022-02-13 19:20:00|15.37|15.17|15.42|15.22|15.44|15.24|15.36|15.16|32
1644780300000|2022-02-13 19:25:00|15.41|15.21|15.37|15.17|15.42|15.22|15.35|15.15|41
1644780600000|2022-02-13 19:30:00|15.38|15.18|15.26|15.06|15.4|15.2|15.26|15.06|51
1644780900000|2022-02-13 19:35:00|15.27|15.07|15.32|15.12|15.33|15.13|15.27|15.07|36
1644781200000|2022-02-13 19:40:00|15.31|15.11|15.2|15|15.32|15.12|15.18|14.98|48
1644781500000|2022-02-13 19:45:00|15.21|15.01|15.3|15.1|15.31|15.11|15.2|15|66
1644781800000|2022-02-13 19:50:00|15.29|15.09|15.33|15.13|15.35|15.15|15.27|15.07|29
1644782100000|2022-02-13 19:55:00|15.32|15.12|15.37|15.17|15.4|15.2|15.3|15.1|52
1644782400000|2022-02-13 20:00:00|15.36|15.16|15.36|15.16|15.43|15.23|15.31|15.11|76
1644782700000|2022-02-13 20:05:00|15.37|15.17|15.42|15.22|15.45|15.25|15.36|15.16|43
1644783000000|2022-02-13 20:10:00|15.43|15.23|15.43|15.23|15.45|15.25|15.41|15.21|43
1644783300000|2022-02-13 20:15:00|15.44|15.24|15.51|15.31|15.57|15.37|15.43|15.23|56
1644783600000|2022-02-13 20:20:00|15.52|15.32|15.52|15.32|15.54|15.34|15.5|15.3|47
1644783900000|2022-02-13 20:25:00|15.53|15.33|15.54|15.34|15.58|15.38|15.53|15.33|78
1644784200000|2022-02-13 20:30:00|15.55|15.35|15.53|15.33|15.56|15.36|15.51|15.31|39
1644784500000|2022-02-13 20:35:00|15.52|15.32|15.47|15.27|15.52|15.32|15.47|15.27|50
1644784800000|2022-02-13 20:40:00|15.46|15.26|15.47|15.27|15.48|15.28|15.46|15.26|24
1644785100000|2022-02-13 20:45:00|15.46|15.26|15.49|15.29|15.54|15.34|15.46|15.26|38
1644785400000|2022-02-13 20:50:00|15.48|15.28|15.48|15.28|15.49|15.29|15.46|15.26|19
1644785700000|2022-02-13 20:55:00|15.47|15.27|15.58|15.38|15.58|15.38|15.47|15.27|36
1644786000000|2022-02-13 21:00:00|15.59|15.39|15.55|15.35|15.6|15.4|15.53|15.33|57
1644786300000|2022-02-13 21:05:00|15.54|15.34|15.52|15.32|15.55|15.35|15.49|15.29|36
1644786600000|2022-02-13 21:10:00|15.51|15.31|15.49|15.29|15.53|15.33|15.48|15.28|27
1644786900000|2022-02-13 21:15:00|15.5|15.3|15.45|15.25|15.51|15.31|15.44|15.24|28
1644787200000|2022-02-13 21:20:00|15.44|15.24|15.47|15.27|15.48|15.28|15.44|15.24|24
1644787500000|2022-02-13 21:25:00|15.48|15.28|15.41|15.21|15.48|15.28|15.4|15.2|26
1644787800000|2022-02-13 21:30:00|15.42|15.22|15.47|15.27|15.5|15.3|15.42|15.22|45
1644788100000|2022-02-13 21:35:00|15.48|15.28|15.47|15.27|15.5|15.3|15.45|15.25|30
1644788400000|2022-02-13 21:40:00|15.48|15.28|15.62|15.42|15.65|15.45|15.48|15.28|61
1644788700000|2022-02-13 21:45:00|15.61|15.41|15.56|15.36|15.61|15.41|15.53|15.33|42
1644789000000|2022-02-13 21:50:00|15.55|15.35|15.54|15.34|15.58|15.38|15.53|15.33|40
1644789300000|2022-02-13 21:55:00|15.55|15.35|15.51|15.31|15.55|15.35|15.49|15.29|22
1644789600000|2022-02-13 22:00:00|15.52|15.32|15.61|15.41|15.63|15.43|15.51|15.31|34
1644789900000|2022-02-13 22:05:00|15.6|15.4|15.56|15.36|15.62|15.42|15.56|15.36|39
1644790200000|2022-02-13 22:10:00|15.55|15.35|15.66|15.46|15.69|15.49|15.54|15.34|58
1644790500000|2022-02-13 22:15:00|15.65|15.45|15.62|15.42|15.65|15.45|15.59|15.39|38
1644790800000|2022-02-13 22:20:00|15.61|15.41|15.59|15.39|15.62|15.42|15.57|15.37|27
1644791100000|2022-02-13 22:25:00|15.6|15.4|15.59|15.39|15.64|15.44|15.58|15.38|30
1644791400000|2022-02-13 22:30:00|15.58|15.38|15.55|15.35|15.58|15.38|15.54|15.34|24
1644791700000|2022-02-13 22:35:00|15.54|15.34|15.54|15.34|15.54|15.34|15.51|15.31|15
1644792000000|2022-02-13 22:40:00|15.53|15.33|15.54|15.34|15.54|15.34|15.52|15.32|8
1644792300000|2022-02-13 22:45:00|15.55|15.35|15.62|15.42|15.62|15.42|15.55|15.35|8
1644792600000|2022-02-13 22:50:00|15.61|15.41|15.52|15.32|15.61|15.41|15.52|15.32|34
1644792900000|2022-02-13 22:55:00|15.51|15.31|15.53|15.33|15.6|15.4|15.51|15.31|40
1644793200000|2022-02-13 23:00:00|15.52|15.32|15.42|15.22|15.52|15.32|15.41|15.21|75
1644793500000|2022-02-13 23:05:00|15.41|15.21|15.34|15.14|15.42|15.22|15.31|15.11|92
1644793800000|2022-02-13 23:10:00|15.33|15.13|15.43|15.23|15.44|15.24|15.32|15.12|79
1644794100000|2022-02-13 23:15:00|15.42|15.22|15.51|15.31|15.58|15.38|15.42|15.22|92
1644794400000|2022-02-13 23:20:00|15.52|15.32|15.22|15.02|15.52|15.32|15.2|15|127
1644794700000|2022-02-13 23:25:00|15.24|15.04|15|14.8|15.24|15.04|14.89|14.69|236
1644795000000|2022-02-13 23:30:00|15.01|14.81|14.91|14.71|15.06|14.86|14.85|14.65|123
1644795300000|2022-02-13 23:35:00|14.92|14.72|14.94|14.74|14.96|14.76|14.89|14.69|101
1644795600000|2022-02-13 23:40:00|14.93|14.73|14.95|14.75|14.96|14.76|14.89|14.69|85
1644795900000|2022-02-13 23:45:00|14.94|14.74|14.98|14.78|15.03|14.83|14.94|14.74|92
1644796200000|2022-02-13 23:50:00|14.97|14.77|15|14.8|15.04|14.84|14.97|14.77|76
1644796500000|2022-02-13 23:55:00|15.01|14.81|14.92|14.72|15.01|14.81|14.91|14.71|54
1644796800000|2022-02-14 00:00:00|14.93|14.73|15.07|14.87|15.09|14.89|14.87|14.67|82
1644797100000|2022-02-14 00:05:00|15.06|14.86|15.06|14.86|15.12|14.92|14.98|14.78|105
1644797400000|2022-02-14 00:10:00|15.05|14.85|15.09|14.89|15.14|14.94|15.04|14.84|63
1644797700000|2022-02-14 00:15:00|15.1|14.9|15.1|14.9|15.12|14.92|15.08|14.88|39
1644798000000|2022-02-14 00:20:00|15.09|14.89|14.96|14.76|15.11|14.91|14.95|14.75|41
1644798300000|2022-02-14 00:25:00|14.95|14.75|14.94|14.74|14.99|14.79|14.93|14.73|38
1644798600000|2022-02-14 00:30:00|14.93|14.73|14.87|14.67|14.93|14.73|14.78|14.58|84
1644798900000|2022-02-14 00:35:00|14.86|14.66|14.92|14.72|14.93|14.73|14.85|14.65|47
1644799200000|2022-02-14 00:40:00|14.93|14.73|14.92|14.72|14.95|14.75|14.9|14.7|56
1644799500000|2022-02-14 00:45:00|14.91|14.71|14.98|14.78|14.99|14.79|14.89|14.69|60
1644799800000|2022-02-14 00:50:00|14.97|14.77|14.95|14.75|14.99|14.79|14.94|14.74|47
1644800100000|2022-02-14 00:55:00|14.96|14.76|15|14.8|15|14.8|14.95|14.75|21
1644800400000|2022-02-14 01:00:00|15.01|14.81|15|14.8|15.06|14.86|14.98|14.78|46
1644800700000|2022-02-14 01:05:00|15.01|14.81|15.03|14.83|15.05|14.85|15.01|14.81|39
1644801000000|2022-02-14 01:10:00|15.02|14.82|15.02|14.82|15.04|14.84|14.99|14.79|51
1644801300000|2022-02-14 01:15:00|15.01|14.81|14.98|14.78|15.03|14.83|14.98|14.78|36
1644801600000|2022-02-14 01:20:00|14.99|14.79|14.89|14.69|14.99|14.79|14.88|14.68|37
1644801900000|2022-02-14 01:25:00|14.88|14.68|14.82|14.62|14.89|14.69|14.82|14.62|37
1644802200000|2022-02-14 01:30:00|14.81|14.61|14.63|14.43|14.81|14.61|14.54|14.34|113
1644802500000|2022-02-14 01:35:00|14.62|14.42|14.61|14.41|14.69|14.49|14.61|14.41|44
1644802800000|2022-02-14 01:40:00|14.62|14.42|14.63|14.43|14.66|14.46|14.6|14.4|52
1644803100000|2022-02-14 01:45:00|14.64|14.44|14.63|14.43|14.67|14.47|14.58|14.38|70
1644803400000|2022-02-14 01:50:00|14.64|14.44|14.65|14.45|14.66|14.46|14.59|14.39|62
1644803700000|2022-02-14 01:55:00|14.64|14.44|14.64|14.44|14.67|14.47|14.63|14.43|33
1644804000000|2022-02-14 02:00:00|14.63|14.43|14.7|14.5|14.72|14.52|14.61|14.41|47
1644804300000|2022-02-14 02:05:00|14.71|14.51|14.74|14.54|14.76|14.56|14.69|14.49|38
1644804600000|2022-02-14 02:10:00|14.75|14.55|14.73|14.53|14.76|14.56|14.72|14.52|25
1644804900000|2022-02-14 02:15:00|14.74|14.54|14.77|14.57|14.78|14.58|14.74|14.54|26
1644805200000|2022-02-14 02:20:00|14.76|14.56|14.71|14.51|14.77|14.57|14.7|14.5|34
1644805500000|2022-02-14 02:25:00|14.7|14.5|14.72|14.52|14.72|14.52|14.69|14.49|15
1644805800000|2022-02-14 02:30:00|14.71|14.51|14.63|14.43|14.71|14.51|14.63|14.43|15
1644806100000|2022-02-14 02:35:00|14.62|14.42|14.6|14.4|14.62|14.42|14.55|14.35|29
1644806400000|2022-02-14 02:40:00|14.59|14.39|14.58|14.38|14.6|14.4|14.57|14.37|22
1644806700000|2022-02-14 02:45:00|14.59|14.39|14.54|14.34|14.6|14.4|14.53|14.33|41
1644807000000|2022-02-14 02:50:00|14.53|14.33|14.51|14.31|14.53|14.33|14.48|14.28|25
1644807300000|2022-02-14 02:55:00|14.52|14.32|14.53|14.33|14.55|14.35|14.51|14.31|24
1644807600000|2022-02-14 03:00:00|14.54|14.34|14.56|14.36|14.57|14.37|14.47|14.27|40
1644807900000|2022-02-14 03:05:00|14.57|14.37|14.61|14.41|14.62|14.42|14.55|14.35|37
1644808200000|2022-02-14 03:10:00|14.62|14.42|14.61|14.41|14.63|14.43|14.6|14.4|36
1644808500000|2022-02-14 03:15:00|14.6|14.4|14.63|14.43|14.66|14.46|14.59|14.39|44
1644808800000|2022-02-14 03:20:00|14.64|14.44|14.65|14.45|14.69|14.49|14.63|14.43|26
1644809100000|2022-02-14 03:25:00|14.64|14.44|14.6|14.4|14.65|14.45|14.6|14.4|17
1644809400000|2022-02-14 03:30:00|14.61|14.41|14.6|14.4|14.62|14.42|14.58|14.38|30
1644809700000|2022-02-14 03:35:00|14.61|14.41|14.62|14.42|14.64|14.44|14.6|14.4|24
1644810000000|2022-02-14 03:40:00|14.63|14.43|14.61|14.41|14.63|14.43|14.61|14.41|5
1644810300000|2022-02-14 03:45:00|14.6|14.4|14.63|14.43|14.63|14.43|14.6|14.4|8
1644810600000|2022-02-14 03:50:00|14.62|14.42|14.62|14.42|14.64|14.44|14.62|14.42|13
1644810900000|2022-02-14 03:55:00|14.63|14.43|14.61|14.41|14.64|14.44|14.61|14.41|11
1644811200000|2022-02-14 04:00:00|14.6|14.4|14.59|14.39|14.62|14.42|14.59|14.39|18
1644811500000|2022-02-14 04:05:00|14.6|14.4|14.56|14.36|14.61|14.41|14.56|14.36|13
1644811800000|2022-02-14 04:10:00|14.54|14.34|14.56|14.36|14.57|14.37|14.53|14.33|7
1644812100000|2022-02-14 04:15:00|14.57|14.37|14.55|14.35|14.59|14.39|14.53|14.33|30
1644812400000|2022-02-14 04:20:00|14.54|14.34|14.59|14.39|14.61|14.41|14.54|14.34|21
1644812700000|2022-02-14 04:25:00|14.58|14.38|14.6|14.4|14.61|14.41|14.58|14.38|9
1644813000000|2022-02-14 04:30:00|14.59|14.39|14.62|14.42|14.62|14.42|14.59|14.39|10
1644813300000|2022-02-14 04:35:00|14.63|14.43|14.64|14.44|14.64|14.44|14.62|14.42|20
1644813600000|2022-02-14 04:40:00|14.63|14.43|14.64|14.44|14.66|14.46|14.63|14.43|20
1644813900000|2022-02-14 04:45:00|14.63|14.43|14.6|14.4|14.64|14.44|14.6|14.4|11
1644814200000|2022-02-14 04:50:00|14.61|14.41|14.62|14.42|14.64|14.44|14.6|14.4|28
1644814500000|2022-02-14 04:55:00|14.63|14.43|14.63|14.43|14.65|14.45|14.63|14.43|7
1644814800000|2022-02-14 05:00:00|14.64|14.44|14.64|14.44|14.66|14.46|14.64|14.44|13
1644815100000|2022-02-14 05:05:00|14.63|14.43|14.65|14.45|14.65|14.45|14.62|14.42|25
1644815400000|2022-02-14 05:10:00|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|7
1644815700000|2022-02-14 05:15:00|14.63|14.43|14.62|14.42|14.65|14.45|14.61|14.41|20
1644816000000|2022-02-14 05:20:00|14.61|14.41|14.6|14.4|14.61|14.41|14.59|14.39|10
1644816300000|2022-02-14 05:25:00|14.59|14.39|14.6|14.4|14.6|14.4|14.58|14.38|10
1644816600000|2022-02-14 05:30:00|14.61|14.41|14.6|14.4|14.62|14.42|14.59|14.39|20
1644816900000|2022-02-14 05:35:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|13
1644817200000|2022-02-14 05:40:00|14.56|14.36|14.56|14.36|14.58|14.38|14.56|14.36|7
1644817500000|2022-02-14 05:45:00|14.57|14.37|14.54|14.34|14.57|14.37|14.54|14.34|12
1644817800000|2022-02-14 05:50:00|14.55|14.35|14.53|14.33|14.55|14.35|14.53|14.33|13
1644818100000|2022-02-14 05:55:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|5
1644818400000|2022-02-14 06:00:00|14.51|14.31|14.56|14.36|14.56|14.36|14.49|14.29|30
1644818700000|2022-02-14 06:05:00|14.57|14.37|14.54|14.34|14.57|14.37|14.53|14.33|16
1644819000000|2022-02-14 06:10:00|14.53|14.33|14.58|14.38|14.59|14.39|14.52|14.32|22
1644819300000|2022-02-14 06:15:00|14.57|14.37|14.63|14.43|14.63|14.43|14.57|14.37|19
1644819600000|2022-02-14 06:20:00|14.64|14.44|14.63|14.43|14.65|14.45|14.62|14.42|20
1644819900000|2022-02-14 06:25:00|14.62|14.42|14.61|14.41|14.64|14.44|14.6|14.4|22
1644820200000|2022-02-14 06:30:00|14.6|14.4|14.62|14.42|14.62|14.42|14.59|14.39|9
1644820500000|2022-02-14 06:35:00|14.63|14.43|14.65|14.45|14.66|14.46|14.63|14.43|11
1644820800000|2022-02-14 06:40:00|14.64|14.44|14.65|14.45|14.67|14.47|14.64|14.44|14
1644821100000|2022-02-14 06:45:00|14.64|14.44|14.71|14.51|14.71|14.51|14.64|14.44|23
1644821400000|2022-02-14 06:50:00|14.72|14.52|14.73|14.53|14.78|14.58|14.71|14.51|39
1644821700000|2022-02-14 06:55:00|14.72|14.52|14.73|14.53|14.75|14.55|14.72|14.52|24
1644822000000|2022-02-14 07:00:00|14.72|14.52|14.69|14.49|14.74|14.54|14.68|14.48|24
1644822300000|2022-02-14 07:05:00|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|21
1644822600000|2022-02-14 07:10:00|14.69|14.49|14.71|14.51|14.71|14.51|14.68|14.48|23
1644822900000|2022-02-14 07:15:00|14.72|14.52|14.68|14.48|14.72|14.52|14.68|14.48|15
1644823200000|2022-02-14 07:20:00|14.69|14.49|14.65|14.45|14.69|14.49|14.65|14.45|15
1644823500000|2022-02-14 07:25:00|14.64|14.44|14.6|14.4|14.65|14.45|14.6|14.4|44
1644823800000|2022-02-14 07:30:00|14.61|14.41|14.58|14.38|14.61|14.41|14.55|14.35|42
1644824100000|2022-02-14 07:35:00|14.59|14.39|14.59|14.39|14.59|14.39|14.57|14.37|69
1644824400000|2022-02-14 07:40:00|14.58|14.38|14.62|14.42|14.62|14.42|14.58|14.38|31
1644824700000|2022-02-14 07:45:00|14.61|14.41|14.63|14.43|14.63|14.43|14.6|14.4|17
1644825000000|2022-02-14 07:50:00|14.64|14.44|14.67|14.47|14.69|14.49|14.63|14.43|42
1644825300000|2022-02-14 07:55:00|14.68|14.48|14.69|14.49|14.69|14.49|14.66|14.46|8
1644825600000|2022-02-14 08:00:00|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|21
1644825900000|2022-02-14 08:05:00|14.67|14.47|14.73|14.53|14.73|14.53|14.67|14.47|35
1644826200000|2022-02-14 08:10:00|14.72|14.52|14.73|14.53|14.74|14.54|14.72|14.52|16
1644826500000|2022-02-14 08:15:00|14.72|14.52|14.7|14.5|14.73|14.53|14.7|14.5|33
1644826800000|2022-02-14 08:20:00|14.69|14.49|14.66|14.46|14.7|14.5|14.66|14.46|38
1644827100000|2022-02-14 08:25:00|14.65|14.45|14.62|14.42|14.66|14.46|14.62|14.42|38
1644827400000|2022-02-14 08:30:00|14.61|14.41|14.59|14.39|14.62|14.42|14.59|14.39|31
1644827700000|2022-02-14 08:35:00|14.6|14.4|14.61|14.41|14.62|14.42|14.59|14.39|40
1644828000000|2022-02-14 08:40:00|14.6|14.4|14.62|14.42|14.62|14.42|14.6|14.4|35
1644828300000|2022-02-14 08:45:00|14.61|14.41|14.59|14.39|14.61|14.41|14.59|14.39|21
1644828600000|2022-02-14 08:50:00|14.6|14.4|14.57|14.37|14.6|14.4|14.57|14.37|60
1644828900000|2022-02-14 08:55:00|14.58|14.38|14.52|14.32|14.58|14.38|14.52|14.32|41
1644829200000|2022-02-14 09:00:00|14.51|14.31|14.48|14.28|14.53|14.33|14.44|14.24|72
1644829500000|2022-02-14 09:05:00|14.47|14.27|14.45|14.25|14.48|14.28|14.4|14.2|69
1644829800000|2022-02-14 09:10:00|14.46|14.26|14.47|14.27|14.48|14.28|14.45|14.25|36
1644830100000|2022-02-14 09:15:00|14.48|14.28|14.53|14.33|14.55|14.35|14.47|14.27|26
1644830400000|2022-02-14 09:20:00|14.54|14.34|14.54|14.34|14.55|14.35|14.52|14.32|25
1644830700000|2022-02-14 09:25:00|14.53|14.33|14.54|14.34|14.55|14.35|14.52|14.32|20
1644831000000|2022-02-14 09:30:00|14.55|14.35|14.55|14.35|14.58|14.38|14.55|14.35|8
1644831300000|2022-02-14 09:35:00|14.54|14.34|14.52|14.32|14.57|14.37|14.52|14.32|27
1644831600000|2022-02-14 09:40:00|14.51|14.31|14.51|14.31|14.53|14.33|14.5|14.3|23
1644831900000|2022-02-14 09:45:00|14.52|14.32|14.53|14.33|14.56|14.36|14.51|14.31|18
1644832200000|2022-02-14 09:50:00|14.54|14.34|14.54|14.34|14.55|14.35|14.53|14.33|17
1644832500000|2022-02-14 09:55:00|14.55|14.35|14.56|14.36|14.56|14.36|14.54|14.34|10
1644832800000|2022-02-14 10:00:00|14.55|14.35|14.5|14.3|14.56|14.36|14.46|14.26|52
1644833100000|2022-02-14 10:05:00|14.51|14.31|14.56|14.36|14.58|14.38|14.51|14.31|20
1644833400000|2022-02-14 10:10:00|14.57|14.37|14.58|14.38|14.58|14.38|14.55|14.35|6
1644833700000|2022-02-14 10:15:00|14.57|14.37|14.54|14.34|14.57|14.37|14.54|14.34|38
1644834000000|2022-02-14 10:20:00|14.55|14.35|14.6|14.4|14.6|14.4|14.54|14.34|26
1644834300000|2022-02-14 10:25:00|14.59|14.39|14.56|14.36|14.59|14.39|14.56|14.36|18
1644834600000|2022-02-14 10:30:00|14.55|14.35|14.53|14.33|14.55|14.35|14.53|14.33|21
1644834900000|2022-02-14 10:35:00|14.52|14.32|14.56|14.36|14.56|14.36|14.52|14.32|43
1644835200000|2022-02-14 10:40:00|14.55|14.35|14.53|14.33|14.56|14.36|14.53|14.33|15
1644835500000|2022-02-14 10:45:00|14.54|14.34|14.58|14.38|14.58|14.38|14.53|14.33|33
1644835800000|2022-02-14 10:50:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|21
1644836100000|2022-02-14 10:55:00|14.58|14.38|14.6|14.4|14.62|14.42|14.56|14.36|39
1644836400000|2022-02-14 11:00:00|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|38
1644836700000|2022-02-14 11:05:00|14.61|14.41|14.56|14.36|14.61|14.41|14.56|14.36|24
1644837000000|2022-02-14 11:10:00|14.57|14.37|14.56|14.36|14.59|14.39|14.55|14.35|34
1644837300000|2022-02-14 11:15:00|14.57|14.37|14.55|14.35|14.57|14.37|14.53|14.33|19
1644837600000|2022-02-14 11:20:00|14.54|14.34|14.55|14.35|14.56|14.36|14.54|14.34|56
1644837900000|2022-02-14 11:25:00|14.54|14.34|14.6|14.4|14.6|14.4|14.54|14.34|51
1644838200000|2022-02-14 11:30:00|14.59|14.39|14.58|14.38|14.6|14.4|14.57|14.37|48
1644838500000|2022-02-14 11:35:00|14.59|14.39|14.6|14.4|14.6|14.4|14.58|14.38|22
1644838800000|2022-02-14 11:40:00|14.59|14.39|14.63|14.43|14.63|14.43|14.58|14.38|25
1644839100000|2022-02-14 11:45:00|14.62|14.42|14.52|14.32|14.62|14.42|14.51|14.31|37
1644839400000|2022-02-14 11:50:00|14.53|14.33|14.54|14.34|14.55|14.35|14.52|14.32|18
1644839700000|2022-02-14 11:55:00|14.55|14.35|14.54|14.34|14.55|14.35|14.53|14.33|14
1644840000000|2022-02-14 12:00:00|14.53|14.33|14.53|14.33|14.55|14.35|14.52|14.32|47
1644840300000|2022-02-14 12:05:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|25
1644840600000|2022-02-14 12:10:00|14.51|14.31|14.51|14.31|14.53|14.33|14.51|14.31|17
1644840900000|2022-02-14 12:15:00|14.5|14.3|14.47|14.27|14.52|14.32|14.45|14.25|62
1644841200000|2022-02-14 12:20:00|14.48|14.28|14.49|14.29|14.5|14.3|14.47|14.27|26
1644841500000|2022-02-14 12:25:00|14.48|14.28|14.53|14.33|14.53|14.33|14.48|14.28|28
1644841800000|2022-02-14 12:30:00|14.52|14.32|14.55|14.35|14.57|14.37|14.52|14.32|40
1644842100000|2022-02-14 12:35:00|14.56|14.36|14.61|14.41|14.62|14.42|14.54|14.34|40
1644842400000|2022-02-14 12:40:00|14.62|14.42|14.66|14.46|14.67|14.47|14.62|14.42|47
1644842700000|2022-02-14 12:45:00|14.67|14.47|14.63|14.43|14.69|14.49|14.62|14.42|43
1644843000000|2022-02-14 12:50:00|14.64|14.44|14.66|14.46|14.67|14.47|14.63|14.43|55
1644843300000|2022-02-14 12:55:00|14.67|14.47|14.7|14.5|14.71|14.51|14.67|14.47|56
1644843600000|2022-02-14 13:00:00|14.71|14.51|14.77|14.57|14.85|14.65|14.71|14.51|70
1644843900000|2022-02-14 13:05:00|14.76|14.56|14.77|14.57|14.79|14.59|14.75|14.55|58
1644844200000|2022-02-14 13:10:00|14.78|14.58|14.73|14.53|14.78|14.58|14.71|14.51|48
1644844500000|2022-02-14 13:15:00|14.72|14.52|14.73|14.53|14.74|14.54|14.69|14.49|34
1644844800000|2022-02-14 13:20:00|14.72|14.52|14.75|14.55|14.77|14.57|14.72|14.52|41
1644845100000|2022-02-14 13:25:00|14.74|14.54|14.77|14.57|14.78|14.58|14.74|14.54|34
1644845400000|2022-02-14 13:30:00|14.78|14.58|14.78|14.58|14.79|14.59|14.75|14.55|47
1644845700000|2022-02-14 13:35:00|14.77|14.57|14.76|14.56|14.78|14.58|14.75|14.55|42
1644846000000|2022-02-14 13:40:00|14.75|14.55|14.72|14.52|14.75|14.55|14.72|14.52|30
1644846300000|2022-02-14 13:45:00|14.73|14.53|14.71|14.51|14.73|14.53|14.71|14.51|25
1644846600000|2022-02-14 13:50:00|14.72|14.52|14.76|14.56|14.76|14.56|14.71|14.51|43
1644846900000|2022-02-14 13:55:00|14.77|14.57|14.75|14.55|14.77|14.57|14.75|14.55|37
1644847200000|2022-02-14 14:00:00|14.76|14.56|14.79|14.59|14.8|14.6|14.75|14.55|26
1644847500000|2022-02-14 14:05:00|14.78|14.58|14.8|14.6|14.81|14.61|14.78|14.58|33
1644847800000|2022-02-14 14:10:00|14.81|14.61|14.82|14.62|14.84|14.64|14.8|14.6|32
1644848100000|2022-02-14 14:15:00|14.83|14.63|14.81|14.61|14.84|14.64|14.79|14.59|29
1644848400000|2022-02-14 14:20:00|14.82|14.62|14.84|14.64|14.85|14.65|14.8|14.6|36
1644848700000|2022-02-14 14:25:00|14.85|14.65|14.8|14.6|14.85|14.65|14.8|14.6|40
1644849000000|2022-02-14 14:30:00|14.81|14.61|14.73|14.53|14.85|14.65|14.69|14.49|80
1644849300000|2022-02-14 14:35:00|14.74|14.54|14.71|14.51|14.76|14.56|14.71|14.51|86
1644849600000|2022-02-14 14:40:00|14.72|14.52|14.73|14.53|14.76|14.56|14.71|14.51|52
1644849900000|2022-02-14 14:45:00|14.72|14.52|14.72|14.52|14.73|14.53|14.69|14.49|51
1644850200000|2022-02-14 14:50:00|14.73|14.53|14.77|14.57|14.78|14.58|14.72|14.52|43
1644850500000|2022-02-14 14:55:00|14.76|14.56|14.73|14.53|14.77|14.57|14.71|14.51|36
1644850800000|2022-02-14 15:00:00|14.72|14.52|14.71|14.51|14.74|14.54|14.69|14.49|60
1644851100000|2022-02-14 15:05:00|14.72|14.52|14.72|14.52|14.74|14.54|14.71|14.51|41
1644851400000|2022-02-14 15:10:00|14.73|14.53|14.76|14.56|14.78|14.58|14.72|14.52|26
1644851700000|2022-02-14 15:15:00|14.77|14.57|14.73|14.53|14.77|14.57|14.72|14.52|47
1644852000000|2022-02-14 15:20:00|14.72|14.52|14.73|14.53|14.74|14.54|14.7|14.5|24
1644852300000|2022-02-14 15:25:00|14.72|14.52|14.71|14.51|14.73|14.53|14.69|14.49|38
1644852600000|2022-02-14 15:30:00|14.72|14.52|14.68|14.48|14.72|14.52|14.67|14.47|61
1644852900000|2022-02-14 15:35:00|14.67|14.47|14.66|14.46|14.68|14.48|14.64|14.44|34
1644853200000|2022-02-14 15:40:00|14.65|14.45|14.71|14.51|14.71|14.51|14.65|14.45|37
1644853500000|2022-02-14 15:45:00|14.72|14.52|14.73|14.53|14.74|14.54|14.71|14.51|16
1644853800000|2022-02-14 15:50:00|14.74|14.54|14.72|14.52|14.75|14.55|14.71|14.51|45
1644854100000|2022-02-14 15:55:00|14.73|14.53|14.71|14.51|14.75|14.55|14.71|14.51|27
1644854400000|2022-02-14 16:00:00|14.72|14.52|14.75|14.55|14.75|14.55|14.71|14.51|14
1644854700000|2022-02-14 16:05:00|14.74|14.54|14.74|14.54|14.76|14.56|14.73|14.53|25
1644855000000|2022-02-14 16:10:00|14.75|14.55|14.74|14.54|14.75|14.55|14.73|14.53|20
1644855300000|2022-02-14 16:15:00|14.73|14.53|14.78|14.58|14.78|14.58|14.73|14.53|12
1644855600000|2022-02-14 16:20:00|14.77|14.57|14.77|14.57|14.78|14.58|14.76|14.56|19
1644855900000|2022-02-14 16:25:00|14.78|14.58|14.78|14.58|14.79|14.59|14.77|14.57|11
1644856200000|2022-02-14 16:30:00|14.79|14.59|14.79|14.59|14.8|14.6|14.78|14.58|13
1644856500000|2022-02-14 16:35:00|14.8|14.6|14.81|14.61|14.82|14.62|14.8|14.6|30
1644856800000|2022-02-14 16:40:00|14.8|14.6|14.79|14.59|14.8|14.6|14.78|14.58|10
1644857100000|2022-02-14 16:45:00|14.8|14.6|14.82|14.62|14.82|14.62|14.79|14.59|31
1644857400000|2022-02-14 16:50:00|14.81|14.61|14.79|14.59|14.82|14.62|14.78|14.58|17
1644857700000|2022-02-14 16:55:00|14.8|14.6|14.76|14.56|14.8|14.6|14.75|14.55|35
1644858000000|2022-02-14 17:00:00|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|18
1644858300000|2022-02-14 17:05:00|14.75|14.55|14.76|14.56|14.77|14.57|14.75|14.55|14
1644858600000|2022-02-14 17:10:00|14.77|14.57|14.76|14.56|14.77|14.57|14.75|14.55|22
1644858900000|2022-02-14 17:15:00|14.77|14.57|14.77|14.57|14.79|14.59|14.77|14.57|19
1644859200000|2022-02-14 17:20:00|14.78|14.58|14.73|14.53|14.78|14.58|14.73|14.53|38
1644859500000|2022-02-14 17:25:00|14.74|14.54|14.76|14.56|14.76|14.56|14.74|14.54|13
1644859800000|2022-02-14 17:30:00|14.77|14.57|14.72|14.52|14.78|14.58|14.71|14.51|28
1644860100000|2022-02-14 17:35:00|14.71|14.51|14.71|14.51|14.72|14.52|14.68|14.48|33
1644860400000|2022-02-14 17:40:00|14.72|14.52|14.72|14.52|14.73|14.53|14.71|14.51|29
1644860700000|2022-02-14 17:45:00|14.73|14.53|14.72|14.52|14.74|14.54|14.72|14.52|24
1644861000000|2022-02-14 17:50:00|14.73|14.53|14.73|14.53|14.8|14.6|14.72|14.52|54
1644861300000|2022-02-14 17:55:00|14.72|14.52|14.73|14.53|14.75|14.55|14.72|14.52|22
1644861600000|2022-02-14 18:00:00|14.74|14.54|14.72|14.52|14.75|14.55|14.71|14.51|23
1644861900000|2022-02-14 18:05:00|14.73|14.53|14.75|14.55|14.75|14.55|14.73|14.53|19
1644862200000|2022-02-14 18:10:00|14.74|14.54|14.74|14.54|14.75|14.55|14.73|14.53|25
1644862500000|2022-02-14 18:15:00|14.75|14.55|14.77|14.57|14.77|14.57|14.75|14.55|23
1644862800000|2022-02-14 18:20:00|14.78|14.58|14.69|14.49|14.78|14.58|14.68|14.48|36
1644863100000|2022-02-14 18:25:00|14.68|14.48|14.67|14.47|14.68|14.48|14.65|14.45|22
1644863400000|2022-02-14 18:30:00|14.68|14.48|14.66|14.46|14.68|14.48|14.65|14.45|27
1644863700000|2022-02-14 18:35:00|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|25
1644864000000|2022-02-14 18:40:00|14.68|14.48|14.67|14.47|14.68|14.48|14.65|14.45|52
1644864300000|2022-02-14 18:45:00|14.66|14.46|14.66|14.46|14.68|14.48|14.65|14.45|19
1644864600000|2022-02-14 18:50:00|14.65|14.45|14.58|14.38|14.65|14.45|14.58|14.38|30
1644864900000|2022-02-14 18:55:00|14.59|14.39|14.58|14.38|14.61|14.41|14.56|14.36|56
1644865200000|2022-02-14 19:00:00|14.59|14.39|14.54|14.34|14.61|14.41|14.54|14.34|46
1644865500000|2022-02-14 19:05:00|14.55|14.35|14.48|14.28|14.55|14.35|14.48|14.28|38
1644865800000|2022-02-14 19:10:00|14.49|14.29|14.5|14.3|14.52|14.32|14.47|14.27|50
1644866100000|2022-02-14 19:15:00|14.51|14.31|14.48|14.28|14.51|14.31|14.47|14.27|40
1644866400000|2022-02-14 19:20:00|14.49|14.29|14.43|14.23|14.51|14.31|14.43|14.23|37
1644866700000|2022-02-14 19:25:00|14.42|14.22|14.46|14.26|14.46|14.26|14.42|14.22|59
1644867000000|2022-02-14 19:30:00|14.45|14.25|14.48|14.28|14.48|14.28|14.42|14.22|66
1644867300000|2022-02-14 19:35:00|14.47|14.27|14.53|14.33|14.54|14.34|14.47|14.27|45
1644867600000|2022-02-14 19:40:00|14.52|14.32|14.54|14.34|14.55|14.35|14.5|14.3|37
1644867900000|2022-02-14 19:45:00|14.53|14.33|14.51|14.31|14.55|14.35|14.5|14.3|31
1644868200000|2022-02-14 19:50:00|14.52|14.32|14.54|14.34|14.57|14.37|14.52|14.32|18
1644868500000|2022-02-14 19:55:00|14.53|14.33|14.55|14.35|14.56|14.36|14.53|14.33|23
1644868800000|2022-02-14 20:00:00|14.56|14.36|14.54|14.34|14.56|14.36|14.52|14.32|29
1644869100000|2022-02-14 20:05:00|14.53|14.33|14.53|14.33|14.53|14.33|14.49|14.29|31
1644869400000|2022-02-14 20:10:00|14.52|14.32|14.54|14.34|14.55|14.35|14.51|14.31|21
1644869700000|2022-02-14 20:15:00|14.53|14.33|14.52|14.32|14.54|14.34|14.52|14.32|8
1644870000000|2022-02-14 20:20:00|14.51|14.31|14.55|14.35|14.56|14.36|14.51|14.31|15
1644870300000|2022-02-14 20:25:00|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|14
1644870600000|2022-02-14 20:30:00|14.56|14.36|14.61|14.41|14.62|14.42|14.56|14.36|28
1644870900000|2022-02-14 20:35:00|14.6|14.4|14.6|14.4|14.61|14.41|14.59|14.39|9
1644871200000|2022-02-14 20:40:00|14.61|14.41|14.61|14.41|14.61|14.41|14.59|14.39|23
1644871500000|2022-02-14 20:45:00|14.6|14.4|14.62|14.42|14.62|14.42|14.58|14.38|21
1644871800000|2022-02-14 20:50:00|14.61|14.41|14.61|14.41|14.61|14.41|14.59|14.39|29
1644872100000|2022-02-14 20:55:00|14.6|14.4|14.59|14.39|14.62|14.42|14.59|14.39|32
1644872400000|2022-02-14 21:00:00|14.6|14.4|14.61|14.41|14.61|14.41|14.57|14.37|20
1644872700000|2022-02-14 21:05:00|14.6|14.4|14.6|14.4|14.6|14.4|14.58|14.38|7
1644873000000|2022-02-14 21:10:00|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|22
1644873300000|2022-02-14 21:15:00|14.59|14.39|14.6|14.4|14.6|14.4|14.58|14.38|24
1644873600000|2022-02-14 21:20:00|14.59|14.39|14.58|14.38|14.59|14.39|14.57|14.37|10
1644873900000|2022-02-14 21:25:00|14.57|14.37|14.56|14.36|14.57|14.37|14.56|14.36|22
1644874200000|2022-02-14 21:30:00|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|9
1644874500000|2022-02-14 21:35:00|14.56|14.36|14.57|14.37|14.59|14.39|14.56|14.36|10
1644874800000|2022-02-14 21:40:00|14.58|14.38|14.59|14.39|14.59|14.39|14.58|14.38|6
1644875100000|2022-02-14 21:45:00|14.58|14.38|14.6|14.4|14.61|14.41|14.56|14.36|11
1644875400000|2022-02-14 21:50:00|14.61|14.41|14.63|14.43|14.63|14.43|14.6|14.4|15
1644875700000|2022-02-14 21:55:00|14.62|14.42|14.61|14.41|14.63|14.43|14.61|14.41|12
1644876000000|2022-02-14 22:00:00|14.62|14.42|14.64|14.44|14.65|14.45|14.62|14.42|11
1644876300000|2022-02-14 22:05:00|14.63|14.43|14.68|14.48|14.69|14.49|14.63|14.43|42
1644876600000|2022-02-14 22:10:00|14.67|14.47|14.74|14.54|14.75|14.55|14.67|14.47|48
1644876900000|2022-02-14 22:15:00|14.73|14.53|14.76|14.56|14.76|14.56|14.73|14.53|20
1644877200000|2022-02-14 22:20:00|14.75|14.55|14.75|14.55|14.76|14.56|14.73|14.53|23
1644877500000|2022-02-14 22:25:00|14.76|14.56|14.73|14.53|14.76|14.56|14.73|14.53|22
1644877800000|2022-02-14 22:30:00|14.74|14.54|14.7|14.5|14.74|14.54|14.69|14.49|11
1644878100000|2022-02-14 22:35:00|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|7
1644878400000|2022-02-14 22:40:00|14.68|14.48|14.7|14.5|14.7|14.5|14.68|14.48|3
1644878700000|2022-02-14 22:45:00|14.69|14.49|14.67|14.47|14.69|14.49|14.65|14.45|13
1644879000000|2022-02-14 22:50:00|14.68|14.48|14.72|14.52|14.72|14.52|14.68|14.48|9
1644879300000|2022-02-14 22:55:00|14.71|14.51|14.74|14.54|14.74|14.54|14.71|14.51|10
1644879600000|2022-02-14 23:00:00|14.73|14.53|14.75|14.55|14.76|14.56|14.71|14.51|21
1644879900000|2022-02-14 23:05:00|14.74|14.54|14.74|14.54|14.75|14.55|14.73|14.53|23
1644880200000|2022-02-14 23:10:00|14.75|14.55|14.73|14.53|14.75|14.55|14.73|14.53|17
1644880500000|2022-02-14 23:15:00|14.74|14.54|14.72|14.52|14.75|14.55|14.72|14.52|13
1644880800000|2022-02-14 23:20:00|14.73|14.53|14.72|14.52|14.74|14.54|14.72|14.52|18
1644881100000|2022-02-14 23:25:00|14.71|14.51|14.71|14.51|14.72|14.52|14.7|14.5|5
1644881400000|2022-02-14 23:30:00|14.7|14.5|14.71|14.51|14.72|14.52|14.7|14.5|4
1644881700000|2022-02-14 23:35:00|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1644882000000|2022-02-14 23:40:00|14.71|14.51|14.71|14.51|14.72|14.52|14.7|14.5|9
1644882300000|2022-02-14 23:45:00|14.7|14.5|14.69|14.49|14.71|14.51|14.68|14.48|8
1644882600000|2022-02-14 23:50:00|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1644882900000|2022-02-14 23:55:00|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|9
1644883200000|2022-02-15 00:00:00|14.69|14.49|14.69|14.49|14.71|14.51|14.68|14.48|19
1644883500000|2022-02-15 00:05:00|14.7|14.5|14.73|14.53|14.73|14.53|14.69|14.49|12
1644883800000|2022-02-15 00:10:00|14.72|14.52|14.68|14.48|14.72|14.52|14.68|14.48|13
1644884100000|2022-02-15 00:15:00|14.69|14.49|14.67|14.47|14.7|14.5|14.66|14.46|15
1644884400000|2022-02-15 00:20:00|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|9
1644884700000|2022-02-15 00:25:00|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|4
1644885000000|2022-02-15 00:30:00|14.67|14.47|14.62|14.42|14.68|14.48|14.62|14.42|16
1644885300000|2022-02-15 00:35:00|14.63|14.43|14.62|14.42|14.63|14.43|14.61|14.41|14
1644885600000|2022-02-15 00:40:00|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|9
1644885900000|2022-02-15 00:45:00|14.62|14.42|14.59|14.39|14.63|14.43|14.59|14.39|10
1644886200000|2022-02-15 00:50:00|14.6|14.4|14.61|14.41|14.61|14.41|14.59|14.39|8
1644886500000|2022-02-15 00:55:00|14.6|14.4|14.62|14.42|14.62|14.42|14.6|14.4|9
1644886800000|2022-02-15 01:00:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|8
1644887100000|2022-02-15 01:05:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|4
1644887400000|2022-02-15 01:10:00|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|7
1644887700000|2022-02-15 01:15:00|14.62|14.42|14.63|14.43|14.65|14.45|14.61|14.41|24
1644888000000|2022-02-15 01:20:00|14.62|14.42|14.68|14.48|14.68|14.48|14.62|14.42|23
1644888300000|2022-02-15 01:25:00|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|30
1644888600000|2022-02-15 01:30:00|14.73|14.53|14.84|14.64|14.84|14.64|14.72|14.52|28
1644888900000|2022-02-15 01:35:00|14.85|14.65|15.02|14.82|15.04|14.84|14.84|14.64|101
1644889200000|2022-02-15 01:40:00|15.01|14.81|14.98|14.78|15.02|14.82|14.96|14.76|42
1644889500000|2022-02-15 01:45:00|14.97|14.77|14.96|14.76|14.98|14.78|14.93|14.73|36
1644889800000|2022-02-15 01:50:00|14.95|14.75|14.93|14.73|14.95|14.75|14.92|14.72|23
1644890100000|2022-02-15 01:55:00|14.94|14.74|14.94|14.74|14.95|14.75|14.93|14.73|23
1644890400000|2022-02-15 02:00:00|14.95|14.75|15.01|14.81|15.01|14.81|14.93|14.73|31
1644890700000|2022-02-15 02:05:00|15|14.8|14.97|14.77|15.02|14.82|14.97|14.77|18
1644891000000|2022-02-15 02:10:00|14.96|14.76|14.99|14.79|14.99|14.79|14.93|14.73|15
1644891300000|2022-02-15 02:15:00|14.98|14.78|14.97|14.77|15|14.8|14.96|14.76|40
1644891600000|2022-02-15 02:20:00|14.96|14.76|14.99|14.79|15|14.8|14.96|14.76|8
1644891900000|2022-02-15 02:25:00|14.98|14.78|14.96|14.76|15|14.8|14.94|14.74|39
1644892200000|2022-02-15 02:30:00|14.97|14.77|14.97|14.77|14.98|14.78|14.95|14.75|23
1644892500000|2022-02-15 02:35:00|14.96|14.76|14.99|14.79|14.99|14.79|14.94|14.74|12
1644892800000|2022-02-15 02:40:00|15|14.8|15.01|14.81|15.02|14.82|15|14.8|18
1644893100000|2022-02-15 02:45:00|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|3
1644893400000|2022-02-15 02:50:00|15.01|14.81|15|14.8|15.01|14.81|14.99|14.79|6
1644893700000|2022-02-15 02:55:00|15.01|14.81|15|14.8|15.01|14.81|15|14.8|12
1644894000000|2022-02-15 03:00:00|15.01|14.81|14.98|14.78|15.01|14.81|14.97|14.77|16
1644894300000|2022-02-15 03:05:00|14.97|14.77|14.97|14.77|14.98|14.78|14.96|14.76|5
1644894600000|2022-02-15 03:10:00|14.98|14.78|14.98|14.78|14.98|14.78|14.97|14.77|3
1644894900000|2022-02-15 03:15:00|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|21
1644895200000|2022-02-15 03:20:00|14.96|14.76|14.95|14.75|14.96|14.76|14.94|14.74|8
1644895500000|2022-02-15 03:25:00|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|6
1644896100000|2022-02-15 03:35:00|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|3
1644896400000|2022-02-15 03:40:00|14.95|14.75|14.95|14.75|14.96|14.76|14.95|14.75|3
1644896700000|2022-02-15 03:45:00|14.94|14.74|14.93|14.73|14.95|14.75|14.93|14.73|6
1644897000000|2022-02-15 03:50:00|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1644897300000|2022-02-15 03:55:00|14.95|14.75|14.95|14.75|14.96|14.76|14.95|14.75|5
1644897600000|2022-02-15 04:00:00|14.96|14.76|14.98|14.78|14.99|14.79|14.93|14.73|17
1644897900000|2022-02-15 04:05:00|14.97|14.77|14.94|14.74|14.97|14.77|14.94|14.74|20
1644898200000|2022-02-15 04:10:00|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|11
1644898800000|2022-02-15 04:20:00|14.92|14.72|14.91|14.71|14.92|14.72|14.89|14.69|10
1644899100000|2022-02-15 04:25:00|14.9|14.7|14.9|14.7|14.91|14.71|14.89|14.69|15
1644899400000|2022-02-15 04:30:00|14.89|14.69|14.88|14.68|14.9|14.7|14.88|14.68|10
1644899700000|2022-02-15 04:35:00|14.89|14.69|14.86|14.66|14.89|14.69|14.86|14.66|6
1644900000000|2022-02-15 04:40:00|14.87|14.67|14.88|14.68|14.88|14.68|14.86|14.66|8
1644900300000|2022-02-15 04:45:00|14.87|14.67|14.88|14.68|14.89|14.69|14.87|14.67|14
1644900600000|2022-02-15 04:50:00|14.87|14.67|14.88|14.68|14.89|14.69|14.87|14.67|16
1644900900000|2022-02-15 04:55:00|14.89|14.69|14.89|14.69|14.9|14.7|14.88|14.68|19
1644901200000|2022-02-15 05:00:00|14.9|14.7|14.89|14.69|14.9|14.7|14.88|14.68|8
1644901500000|2022-02-15 05:05:00|14.88|14.68|14.86|14.66|14.89|14.69|14.84|14.64|17
1644901800000|2022-02-15 05:10:00|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1644902100000|2022-02-15 05:15:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|4
1644902400000|2022-02-15 05:20:00|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|3
1644902700000|2022-02-15 05:25:00|14.89|14.69|14.92|14.72|14.92|14.72|14.88|14.68|12
1644903000000|2022-02-15 05:30:00|14.91|14.71|14.91|14.71|14.92|14.72|14.9|14.7|9
1644903300000|2022-02-15 05:35:00|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|8
1644903600000|2022-02-15 05:40:00|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|3
1644903900000|2022-02-15 05:45:00|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|5
1644904200000|2022-02-15 05:50:00|14.92|14.72|14.91|14.71|14.92|14.72|14.9|14.7|10
1644904500000|2022-02-15 05:55:00|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|5
1644904800000|2022-02-15 06:00:00|14.91|14.71|14.91|14.71|14.92|14.72|14.9|14.7|5
1644905100000|2022-02-15 06:05:00|14.92|14.72|14.93|14.73|14.93|14.73|14.91|14.71|6
1644905400000|2022-02-15 06:10:00|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|9
1644905700000|2022-02-15 06:15:00|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|13
1644906000000|2022-02-15 06:20:00|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|23
1644906300000|2022-02-15 06:25:00|14.93|14.73|14.94|14.74|14.95|14.75|14.93|14.73|4
1644906600000|2022-02-15 06:30:00|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|16
1644906900000|2022-02-15 06:35:00|14.95|14.75|14.95|14.75|14.95|14.75|14.94|14.74|9
1644907200000|2022-02-15 06:40:00|14.94|14.74|14.94|14.74|14.95|14.75|14.93|14.73|9
1644907500000|2022-02-15 06:45:00|14.95|14.75|14.92|14.72|14.95|14.75|14.91|14.71|14
1644907800000|2022-02-15 06:50:00|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1644908100000|2022-02-15 06:55:00|14.92|14.72|14.93|14.73|14.93|14.73|14.91|14.71|22
1644908400000|2022-02-15 07:00:00|14.94|14.74|14.93|14.73|14.94|14.74|14.92|14.72|46
1644908700000|2022-02-15 07:05:00|14.92|14.72|14.94|14.74|14.95|14.75|14.92|14.72|61
1644909300000|2022-02-15 07:15:00|14.93|14.73|14.95|14.75|14.95|14.75|14.93|14.73|5
1644909600000|2022-02-15 07:20:00|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|10
1644909900000|2022-02-15 07:25:00|14.96|14.76|14.99|14.79|14.99|14.79|14.96|14.76|14
1644910200000|2022-02-15 07:30:00|14.98|14.78|14.96|14.76|15|14.8|14.95|14.75|25
1644910500000|2022-02-15 07:35:00|14.97|14.77|14.98|14.78|14.99|14.79|14.97|14.77|20
1644910800000|2022-02-15 07:40:00|14.97|14.77|14.99|14.79|14.99|14.79|14.97|14.77|13
1644911100000|2022-02-15 07:45:00|14.98|14.78|15.02|14.82|15.02|14.82|14.97|14.77|11
1644911400000|2022-02-15 07:50:00|15.03|14.83|15.03|14.83|15.06|14.86|15.01|14.81|33
1644911700000|2022-02-15 07:55:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|13
1644912000000|2022-02-15 08:00:00|15.03|14.83|15.02|14.82|15.09|14.89|15.02|14.82|50
1644912300000|2022-02-15 08:05:00|15.01|14.81|15.05|14.85|15.05|14.85|15.01|14.81|43
1644912600000|2022-02-15 08:10:00|15.04|14.84|15.04|14.84|15.06|14.86|15.03|14.83|39
1644912900000|2022-02-15 08:15:00|15.03|14.83|15.06|14.86|15.06|14.86|15.03|14.83|40
1644913200000|2022-02-15 08:20:00|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|21
1644913500000|2022-02-15 08:25:00|15.06|14.86|15.09|14.89|15.09|14.89|15.06|14.86|12
1644913800000|2022-02-15 08:30:00|15.08|14.88|15.09|14.89|15.1|14.9|15.08|14.88|20
1644914100000|2022-02-15 08:35:00|15.08|14.88|15.14|14.94|15.15|14.95|15.07|14.87|43
1644914400000|2022-02-15 08:40:00|15.13|14.93|15.1|14.9|15.16|14.96|15.1|14.9|48
1644914700000|2022-02-15 08:45:00|15.11|14.91|15.06|14.86|15.11|14.91|15.04|14.84|26
1644915000000|2022-02-15 08:50:00|15.07|14.87|15.06|14.86|15.08|14.88|15.05|14.85|46
1644915300000|2022-02-15 08:55:00|15.05|14.85|15.09|14.89|15.09|14.89|15.05|14.85|15
1644915600000|2022-02-15 09:00:00|15.1|14.9|15.11|14.91|15.13|14.93|15.1|14.9|30
1644915900000|2022-02-15 09:05:00|15.1|14.9|15.11|14.91|15.11|14.91|15.05|14.85|33
1644916200000|2022-02-15 09:10:00|15.12|14.92|15.12|14.92|15.13|14.93|15.1|14.9|29
1644916500000|2022-02-15 09:15:00|15.11|14.91|15.13|14.93|15.14|14.94|15.1|14.9|19
1644916800000|2022-02-15 09:20:00|15.14|14.94|15.12|14.92|15.14|14.94|15.11|14.91|21
1644917100000|2022-02-15 09:25:00|15.13|14.93|15.09|14.89|15.13|14.93|15.09|14.89|19
1644917400000|2022-02-15 09:30:00|15.1|14.9|15.12|14.92|15.12|14.92|15.09|14.89|37
1644917700000|2022-02-15 09:35:00|15.13|14.93|15.12|14.92|15.14|14.94|15.11|14.91|36
1644918000000|2022-02-15 09:40:00|15.13|14.93|15.14|14.94|15.14|14.94|15.11|14.91|26
1644918300000|2022-02-15 09:45:00|15.13|14.93|15.14|14.94|15.15|14.95|15.12|14.92|20
1644918600000|2022-02-15 09:50:00|15.15|14.95|15.16|14.96|15.19|14.99|15.14|14.94|32
1644918900000|2022-02-15 09:55:00|15.17|14.97|15.17|14.97|15.18|14.98|15.16|14.96|13
1644919200000|2022-02-15 10:00:00|15.16|14.96|15.13|14.93|15.17|14.97|15.13|14.93|22
1644919500000|2022-02-15 10:05:00|15.12|14.92|15.12|14.92|15.13|14.93|15.11|14.91|41
1644919800000|2022-02-15 10:10:00|15.13|14.93|15.11|14.91|15.13|14.93|15.11|14.91|19
1644920100000|2022-02-15 10:15:00|15.12|14.92|15.15|14.95|15.15|14.95|15.12|14.92|36
1644920400000|2022-02-15 10:20:00|15.16|14.96|15.17|14.97|15.17|14.97|15.15|14.95|44
1644920700000|2022-02-15 10:25:00|15.18|14.98|15.17|14.97|15.19|14.99|15.16|14.96|62
1644921000000|2022-02-15 10:30:00|15.18|14.98|15.18|14.98|15.18|14.98|15.16|14.96|53
1644921300000|2022-02-15 10:35:00|15.19|14.99|15.19|14.99|15.19|14.99|15.16|14.96|49
1644921600000|2022-02-15 10:40:00|15.2|15|15.21|15.01|15.21|15.01|15.2|15|12
1644921900000|2022-02-15 10:45:00|15.2|15|15.22|15.02|15.23|15.03|15.19|14.99|25
1644922200000|2022-02-15 10:50:00|15.21|15.01|15.18|14.98|15.24|15.04|15.18|14.98|34
1644922500000|2022-02-15 10:55:00|15.19|14.99|15.19|14.99|15.21|15.01|15.18|14.98|57
1644922800000|2022-02-15 11:00:00|15.2|15|15.2|15|15.21|15.01|15.19|14.99|23
1644923100000|2022-02-15 11:05:00|15.21|15.01|15.16|14.96|15.21|15.01|15.16|14.96|24
1644923400000|2022-02-15 11:10:00|15.15|14.95|15.11|14.91|15.16|14.96|15.04|14.84|64
1644923700000|2022-02-15 11:15:00|15.12|14.92|15.11|14.91|15.12|14.92|15.09|14.89|11
1644924000000|2022-02-15 11:20:00|15.12|14.92|15.11|14.91|15.13|14.93|15.11|14.91|10
1644924300000|2022-02-15 11:25:00|15.1|14.9|15.09|14.89|15.12|14.92|15.09|14.89|10
1644924600000|2022-02-15 11:30:00|15.1|14.9|15.09|14.89|15.11|14.91|15.08|14.88|12
1644924900000|2022-02-15 11:35:00|15.1|14.9|15.11|14.91|15.11|14.91|15.09|14.89|8
1644925200000|2022-02-15 11:40:00|15.12|14.92|15.13|14.93|15.14|14.94|15.11|14.91|32
1644925500000|2022-02-15 11:45:00|15.12|14.92|15.14|14.94|15.15|14.95|15.12|14.92|9
1644925800000|2022-02-15 11:50:00|15.13|14.93|15.14|14.94|15.16|14.96|15.13|14.93|40
1644926100000|2022-02-15 11:55:00|15.15|14.95|15.11|14.91|15.15|14.95|15.11|14.91|25
1644926400000|2022-02-15 12:00:00|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|10
1644926700000|2022-02-15 12:05:00|15.1|14.9|15.13|14.93|15.14|14.94|15.1|14.9|26
1644927000000|2022-02-15 12:10:00|15.14|14.94|15.14|14.94|15.15|14.95|15.13|14.93|7
1644927300000|2022-02-15 12:15:00|15.15|14.95|15.12|14.92|15.15|14.95|15.12|14.92|28
1644927600000|2022-02-15 12:20:00|15.11|14.91|15.11|14.91|15.12|14.92|15.1|14.9|7
1644927900000|2022-02-15 12:25:00|15.12|14.92|15.13|14.93|15.14|14.94|15.11|14.91|16
1644928200000|2022-02-15 12:30:00|15.14|14.94|15.12|14.92|15.14|14.94|15.12|14.92|9
1644928500000|2022-02-15 12:35:00|15.13|14.93|15.1|14.9|15.13|14.93|15.09|14.89|10
1644928800000|2022-02-15 12:40:00|15.11|14.91|15.09|14.89|15.11|14.91|15.08|14.88|35
1644929100000|2022-02-15 12:45:00|15.08|14.88|15.1|14.9|15.1|14.9|15.08|14.88|7
1644929400000|2022-02-15 12:50:00|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|4
1644929700000|2022-02-15 12:55:00|15.09|14.89|15.08|14.88|15.1|14.9|15.08|14.88|10
1644930000000|2022-02-15 13:00:00|15.09|14.89|15.09|14.89|15.1|14.9|15.08|14.88|11
1644930300000|2022-02-15 13:05:00|15.1|14.9|15.1|14.9|15.1|14.9|15.08|14.88|15
1644930600000|2022-02-15 13:10:00|15.11|14.91|15.11|14.91|15.11|14.91|15.1|14.9|7
1644930900000|2022-02-15 13:15:00|15.1|14.9|15.11|14.91|15.13|14.93|15.1|14.9|26
1644931200000|2022-02-15 13:20:00|15.1|14.9|15.09|14.89|15.11|14.91|15.08|14.88|14
1644931500000|2022-02-15 13:25:00|15.08|14.88|15.07|14.87|15.08|14.88|15.04|14.84|20
1644931800000|2022-02-15 13:30:00|15.06|14.86|15.05|14.85|15.08|14.88|15.03|14.83|61
1644932100000|2022-02-15 13:35:00|15.04|14.84|15.02|14.82|15.05|14.85|15.02|14.82|21
1644932400000|2022-02-15 13:40:00|15.01|14.81|15.05|14.85|15.05|14.85|15.01|14.81|25
1644932700000|2022-02-15 13:45:00|15.06|14.86|15.07|14.87|15.08|14.88|15.05|14.85|28
1644933000000|2022-02-15 13:50:00|15.08|14.88|15.07|14.87|15.09|14.89|15.07|14.87|24
1644933300000|2022-02-15 13:55:00|15.08|14.88|15.09|14.89|15.1|14.9|15.07|14.87|28
1644933600000|2022-02-15 14:00:00|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|14
1644933900000|2022-02-15 14:05:00|15.1|14.9|15.15|14.95|15.17|14.97|15.09|14.89|20
1644934200000|2022-02-15 14:10:00|15.14|14.94|15.13|14.93|15.15|14.95|15.13|14.93|12
1644934500000|2022-02-15 14:15:00|15.12|14.92|15.16|14.96|15.16|14.96|15.12|14.92|31
1644934800000|2022-02-15 14:20:00|15.15|14.95|15.16|14.96|15.16|14.96|15.15|14.95|18
1644935100000|2022-02-15 14:25:00|15.15|14.95|15.11|14.91|15.16|14.96|15.11|14.91|57
1644935400000|2022-02-15 14:30:00|15.12|14.92|15.14|14.94|15.14|14.94|15.1|14.9|27
1644935700000|2022-02-15 14:35:00|15.13|14.93|15.13|14.93|15.15|14.95|15.13|14.93|59
1644936000000|2022-02-15 14:40:00|15.12|14.92|15.12|14.92|15.14|14.94|15.11|14.91|23
1644936300000|2022-02-15 14:45:00|15.13|14.93|15.11|14.91|15.13|14.93|15.11|14.91|27
1644936600000|2022-02-15 14:50:00|15.1|14.9|15.12|14.92|15.12|14.92|15.1|14.9|21
1644936900000|2022-02-15 14:55:00|15.11|14.91|15.09|14.89|15.12|14.92|15.09|14.89|29
1644937200000|2022-02-15 15:00:00|15.1|14.9|15.08|14.88|15.1|14.9|15.07|14.87|11
1644937500000|2022-02-15 15:05:00|15.09|14.89|15.09|14.89|15.09|14.89|15.08|14.88|11
1644937800000|2022-02-15 15:10:00|15.08|14.88|15.07|14.87|15.1|14.9|15.07|14.87|18
1644938100000|2022-02-15 15:15:00|15.08|14.88|15.03|14.83|15.08|14.88|15.03|14.83|10
1644938400000|2022-02-15 15:20:00|15.04|14.84|15|14.8|15.04|14.84|14.98|14.78|53
1644938700000|2022-02-15 15:25:00|14.99|14.79|15.03|14.83|15.03|14.83|14.99|14.79|19
1644939000000|2022-02-15 15:30:00|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|9
1644939300000|2022-02-15 15:35:00|15.03|14.83|15.04|14.84|15.05|14.85|15.03|14.83|18
1644939600000|2022-02-15 15:40:00|15.05|14.85|15.06|14.86|15.06|14.86|15.04|14.84|18
1644939900000|2022-02-15 15:45:00|15.07|14.87|15.07|14.87|15.08|14.88|15.06|14.86|9
1644940200000|2022-02-15 15:50:00|15.06|14.86|15.05|14.85|15.06|14.86|15.04|14.84|6
1644940500000|2022-02-15 15:55:00|15.04|14.84|15.03|14.83|15.06|14.86|15.03|14.83|18
1644940800000|2022-02-15 16:00:00|15.04|14.84|15.04|14.84|15.04|14.84|15.01|14.81|35
1644941100000|2022-02-15 16:05:00|15.05|14.85|15.06|14.86|15.06|14.86|15.02|14.82|22
1644941400000|2022-02-15 16:10:00|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|37
1644941700000|2022-02-15 16:15:00|15.06|14.86|15.08|14.88|15.08|14.88|15.05|14.85|19
1644942000000|2022-02-15 16:20:00|15.09|14.89|15.07|14.87|15.1|14.9|15.07|14.87|19
1644942300000|2022-02-15 16:25:00|15.06|14.86|15.06|14.86|15.07|14.87|15.03|14.83|25
1644942600000|2022-02-15 16:30:00|15.07|14.87|15.08|14.88|15.09|14.89|15.07|14.87|16
1644942900000|2022-02-15 16:35:00|15.09|14.89|15.08|14.88|15.09|14.89|15.07|14.87|20
1644943200000|2022-02-15 16:40:00|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|7
1644943500000|2022-02-15 16:45:00|15.08|14.88|15.07|14.87|15.09|14.89|15.07|14.87|14
1644943800000|2022-02-15 16:50:00|15.08|14.88|15.11|14.91|15.12|14.92|15.08|14.88|26
1644944100000|2022-02-15 16:55:00|15.1|14.9|15.15|14.95|15.16|14.96|15.1|14.9|18
1644944400000|2022-02-15 17:00:00|15.16|14.96|15.21|15.01|15.22|15.02|15.15|14.95|24
1644944700000|2022-02-15 17:05:00|15.22|15.02|15.2|15|15.26|15.06|15.2|15|41
1644945000000|2022-02-15 17:10:00|15.21|15.01|15.18|14.98|15.21|15.01|15.17|14.97|20
1644945300000|2022-02-15 17:15:00|15.17|14.97|15.07|14.87|15.17|14.97|15.06|14.86|35
1644945600000|2022-02-15 17:20:00|15.06|14.86|15.07|14.87|15.08|14.88|15.05|14.85|32
1644945900000|2022-02-15 17:25:00|15.06|14.86|15.04|14.84|15.06|14.86|15.02|14.82|29
1644946200000|2022-02-15 17:30:00|15.05|14.85|15.07|14.87|15.08|14.88|15.05|14.85|23
1644946500000|2022-02-15 17:35:00|15.08|14.88|15.08|14.88|15.1|14.9|15.07|14.87|43
1644946800000|2022-02-15 17:40:00|15.07|14.87|15.08|14.88|15.08|14.88|15.06|14.86|32
1644947100000|2022-02-15 17:45:00|15.07|14.87|15.03|14.83|15.08|14.88|15.01|14.81|43
1644947400000|2022-02-15 17:50:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|26
1644947700000|2022-02-15 17:55:00|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|9
1644948000000|2022-02-15 18:00:00|15.03|14.83|15.01|14.81|15.06|14.86|15|14.8|23
1644948300000|2022-02-15 18:05:00|15.02|14.82|15.04|14.84|15.04|14.84|15.02|14.82|23
1644948600000|2022-02-15 18:10:00|15.03|14.83|15.03|14.83|15.04|14.84|15.02|14.82|35
1644948900000|2022-02-15 18:15:00|15.02|14.82|15.03|14.83|15.05|14.85|15.02|14.82|24
1644949200000|2022-02-15 18:20:00|15.04|14.84|15.08|14.88|15.08|14.88|15.04|14.84|23
1644949500000|2022-02-15 18:25:00|15.09|14.89|15.12|14.92|15.12|14.92|15.09|14.89|16
1644949800000|2022-02-15 18:30:00|15.13|14.93|15.11|14.91|15.14|14.94|15.11|14.91|25
1644950100000|2022-02-15 18:35:00|15.1|14.9|15.1|14.9|15.12|14.92|15.09|14.89|25
1644950400000|2022-02-15 18:40:00|15.11|14.91|15.1|14.9|15.12|14.92|15.1|14.9|20
1644950700000|2022-02-15 18:45:00|15.09|14.89|15.09|14.89|15.11|14.91|15.08|14.88|19
1644951000000|2022-02-15 18:50:00|15.1|14.9|15.08|14.88|15.1|14.9|15.07|14.87|23
1644951300000|2022-02-15 18:55:00|15.07|14.87|15.08|14.88|15.09|14.89|15.07|14.87|10
1644951600000|2022-02-15 19:00:00|15.09|14.89|15.07|14.87|15.09|14.89|15.05|14.85|37
1644951900000|2022-02-15 19:05:00|15.06|14.86|15.07|14.87|15.07|14.87|15.05|14.85|28
1644952200000|2022-02-15 19:10:00|15.06|14.86|15.07|14.87|15.07|14.87|15.05|14.85|8
1644952500000|2022-02-15 19:15:00|15.06|14.86|15.06|14.86|15.07|14.87|15.04|14.84|17
1644952800000|2022-02-15 19:20:00|15.07|14.87|15.05|14.85|15.11|14.91|15.05|14.85|32
1644953100000|2022-02-15 19:25:00|15.06|14.86|15.06|14.86|15.06|14.86|15.04|14.84|21
1644953400000|2022-02-15 19:30:00|15.07|14.87|15.04|14.84|15.07|14.87|15.04|14.84|30
1644953700000|2022-02-15 19:35:00|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|22
1644954000000|2022-02-15 19:40:00|15.05|14.85|15.04|14.84|15.06|14.86|15.03|14.83|18
1644954300000|2022-02-15 19:45:00|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|6
1644954600000|2022-02-15 19:50:00|15.05|14.85|15.04|14.84|15.06|14.86|15.02|14.82|30
1644954900000|2022-02-15 19:55:00|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|26
1644955200000|2022-02-15 20:00:00|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|16
1644955500000|2022-02-15 20:05:00|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|10
1644955800000|2022-02-15 20:10:00|15.05|14.85|15.08|14.88|15.08|14.88|15.05|14.85|8
1644956100000|2022-02-15 20:15:00|15.07|14.87|15.08|14.88|15.09|14.89|15.07|14.87|12
1644956400000|2022-02-15 20:20:00|15.09|14.89|15.07|14.87|15.09|14.89|15.07|14.87|11
1644956700000|2022-02-15 20:25:00|15.08|14.88|15.09|14.89|15.09|14.89|15.07|14.87|12
1644957000000|2022-02-15 20:30:00|15.08|14.88|15.07|14.87|15.09|14.89|15.06|14.86|28
1644957300000|2022-02-15 20:35:00|15.06|14.86|15.07|14.87|15.07|14.87|15.05|14.85|42
1644957600000|2022-02-15 20:40:00|15.06|14.86|15.09|14.89|15.09|14.89|15.06|14.86|24
1644957900000|2022-02-15 20:45:00|15.08|14.88|15.07|14.87|15.09|14.89|15.06|14.86|32
1644958200000|2022-02-15 20:50:00|15.08|14.88|15.08|14.88|15.1|14.9|15.07|14.87|37
1644958500000|2022-02-15 20:55:00|15.07|14.87|15.09|14.89|15.09|14.89|15.07|14.87|15
1644958800000|2022-02-15 21:00:00|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1644959100000|2022-02-15 21:05:00|15.09|14.89|15.07|14.87|15.09|14.89|15.06|14.86|15
1644959400000|2022-02-15 21:10:00|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|6
1644959700000|2022-02-15 21:15:00|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|7
1644960000000|2022-02-15 21:20:00|15.07|14.87|15.05|14.85|15.08|14.88|15.04|14.84|9
1644960300000|2022-02-15 21:25:00|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|4
1644960600000|2022-02-15 21:30:00|15.06|14.86|15.04|14.84|15.06|14.86|15.03|14.83|15
1644960900000|2022-02-15 21:35:00|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|6
1644961200000|2022-02-15 21:40:00|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|2
1644961500000|2022-02-15 21:45:00|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|9
1644961800000|2022-02-15 21:50:00|15.08|14.88|15.06|14.86|15.08|14.88|15.05|14.85|15
1644962100000|2022-02-15 21:55:00|15.05|14.85|15.05|14.85|15.06|14.86|15.04|14.84|11
1644962400000|2022-02-15 22:00:00|15.06|14.86|15.06|14.86|15.06|14.86|15.05|14.85|3
1644962700000|2022-02-15 22:05:00|15.07|14.87|15.09|14.89|15.09|14.89|15.07|14.87|3
1644963000000|2022-02-15 22:10:00|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1644963300000|2022-02-15 22:15:00|15.09|14.89|15.1|14.9|15.11|14.91|15.09|14.89|12
1644963600000|2022-02-15 22:20:00|15.11|14.91|15.11|14.91|15.11|14.91|15.1|14.9|13
1644963900000|2022-02-15 22:25:00|15.12|14.92|15.15|14.95|15.15|14.95|15.12|14.92|8
1644964200000|2022-02-15 22:30:00|15.16|14.96|15.18|14.98|15.2|15|15.15|14.95|17
1644964500000|2022-02-15 22:35:00|15.17|14.97|15.19|14.99|15.19|14.99|15.16|14.96|17
1644964800000|2022-02-15 22:40:00|15.18|14.98|15.16|14.96|15.2|15|15.15|14.95|19
1644965100000|2022-02-15 22:45:00|15.17|14.97|15.16|14.96|15.18|14.98|15.14|14.94|36
1644965400000|2022-02-15 22:50:00|15.15|14.95|15.14|14.94|15.15|14.95|15.13|14.93|4
1644965700000|2022-02-15 22:55:00|15.13|14.93|15.11|14.91|15.13|14.93|15.11|14.91|11
1644966000000|2022-02-15 23:00:00|15.12|14.92|15.12|14.92|15.13|14.93|15.12|14.92|19
1644966300000|2022-02-15 23:05:00|15.13|14.93|15.15|14.95|15.15|14.95|15.12|14.92|13
1644966600000|2022-02-15 23:10:00|15.16|14.96|15.16|14.96|15.18|14.98|15.14|14.94|51
1644966900000|2022-02-15 23:15:00|15.17|14.97|15.18|14.98|15.19|14.99|15.15|14.95|32
1644967200000|2022-02-15 23:20:00|15.19|14.99|15.19|14.99|15.2|15|15.17|14.97|23
1644967500000|2022-02-15 23:25:00|15.2|15|15.22|15.02|15.24|15.04|15.2|15|15
1644967800000|2022-02-15 23:30:00|15.23|15.03|15.27|15.07|15.27|15.07|15.22|15.02|11
1644968100000|2022-02-15 23:35:00|15.26|15.06|15.32|15.12|15.34|15.14|15.25|15.05|39
1644968400000|2022-02-15 23:40:00|15.33|15.13|15.33|15.13|15.34|15.14|15.3|15.1|37
1644968700000|2022-02-15 23:45:00|15.34|15.14|15.32|15.12|15.34|15.14|15.3|15.1|47
1644969000000|2022-02-15 23:50:00|15.33|15.13|15.28|15.08|15.33|15.13|15.26|15.06|40
1644969300000|2022-02-15 23:55:00|15.27|15.07|15.28|15.08|15.28|15.08|15.26|15.06|18
1644969600000|2022-02-16 00:00:00|15.27|15.07|15.22|15.02|15.27|15.07|15.19|14.99|46
1644969900000|2022-02-16 00:05:00|15.21|15.01|15.22|15.02|15.24|15.04|15.21|15.01|23
1644970200000|2022-02-16 00:10:00|15.21|15.01|15.23|15.03|15.23|15.03|15.19|14.99|15
1644970500000|2022-02-16 00:15:00|15.24|15.04|15.18|14.98|15.25|15.05|15.18|14.98|25
1644970800000|2022-02-16 00:20:00|15.19|14.99|15.13|14.93|15.19|14.99|15.12|14.92|35
1644971100000|2022-02-16 00:25:00|15.14|14.94|15.14|14.94|15.18|14.98|15.14|14.94|33
1644971400000|2022-02-16 00:30:00|15.15|14.95|15.17|14.97|15.17|14.97|15.14|14.94|33
1644971700000|2022-02-16 00:35:00|15.18|14.98|15.17|14.97|15.19|14.99|15.16|14.96|14
1644972000000|2022-02-16 00:40:00|15.18|14.98|15.17|14.97|15.18|14.98|15.16|14.96|14
1644972300000|2022-02-16 00:45:00|15.16|14.96|15.16|14.96|15.18|14.98|15.16|14.96|15
1644972600000|2022-02-16 00:50:00|15.17|14.97|15.16|14.96|15.18|14.98|15.16|14.96|8
1644972900000|2022-02-16 00:55:00|15.17|14.97|15.16|14.96|15.18|14.98|15.16|14.96|16
1644973200000|2022-02-16 01:00:00|15.15|14.95|15.14|14.94|15.15|14.95|15.12|14.92|18
1644973500000|2022-02-16 01:05:00|15.13|14.93|15.14|14.94|15.15|14.95|15.13|14.93|8
1644973800000|2022-02-16 01:10:00|15.13|14.93|15.09|14.89|15.14|14.94|15.09|14.89|23
1644974100000|2022-02-16 01:15:00|15.1|14.9|15.09|14.89|15.12|14.92|15.08|14.88|40
1644974400000|2022-02-16 01:20:00|15.1|14.9|15.1|14.9|15.1|14.9|15.08|14.88|17
1644974700000|2022-02-16 01:25:00|15.09|14.89|15.12|14.92|15.12|14.92|15.09|14.89|12
1644975000000|2022-02-16 01:30:00|15.11|14.91|15.12|14.92|15.14|14.94|15.09|14.89|52
1644975300000|2022-02-16 01:35:00|15.13|14.93|15.1|14.9|15.13|14.93|15.09|14.89|30
1644975600000|2022-02-16 01:40:00|15.09|14.89|15.12|14.92|15.12|14.92|15.09|14.89|42
1644975900000|2022-02-16 01:45:00|15.11|14.91|15.14|14.94|15.14|14.94|15.11|14.91|38
1644976200000|2022-02-16 01:50:00|15.13|14.93|15.12|14.92|15.13|14.93|15.11|14.91|28
1644976500000|2022-02-16 01:55:00|15.13|14.93|15.13|14.93|15.14|14.94|15.12|14.92|53
1644976800000|2022-02-16 02:00:00|15.14|14.94|15.16|14.96|15.16|14.96|15.13|14.93|7
1644977100000|2022-02-16 02:05:00|15.15|14.95|15.13|14.93|15.15|14.95|15.13|14.93|5
1644977400000|2022-02-16 02:10:00|15.14|14.94|15.14|14.94|15.15|14.95|15.14|14.94|9
1644977700000|2022-02-16 02:15:00|15.15|14.95|15.14|14.94|15.15|14.95|15.12|14.92|12
1644978000000|2022-02-16 02:20:00|15.13|14.93|15.13|14.93|15.14|14.94|15.13|14.93|5
1644978300000|2022-02-16 02:25:00|15.12|14.92|15.11|14.91|15.13|14.93|15.1|14.9|8
1644978600000|2022-02-16 02:30:00|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|6
1644978900000|2022-02-16 02:35:00|15.1|14.9|15.1|14.9|15.12|14.92|15.09|14.89|7
1644979200000|2022-02-16 02:40:00|15.11|14.91|15.12|14.92|15.12|14.92|15.1|14.9|14
1644979500000|2022-02-16 02:45:00|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|4
1644979800000|2022-02-16 02:50:00|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|5
1644980100000|2022-02-16 02:55:00|15.14|14.94|15.15|14.95|15.16|14.96|15.14|14.94|12
1644980400000|2022-02-16 03:00:00|15.16|14.96|15.18|14.98|15.19|14.99|15.16|14.96|19
1644980700000|2022-02-16 03:05:00|15.17|14.97|15.18|14.98|15.18|14.98|15.17|14.97|4
1644981000000|2022-02-16 03:10:00|15.19|14.99|15.17|14.97|15.19|14.99|15.17|14.97|19
1644981300000|2022-02-16 03:15:00|15.18|14.98|15.17|14.97|15.18|14.98|15.16|14.96|8
1644981600000|2022-02-16 03:20:00|15.16|14.96|15.14|14.94|15.16|14.96|15.13|14.93|7
1644981900000|2022-02-16 03:25:00|15.13|14.93|15.13|14.93|15.14|14.94|15.13|14.93|7
1644982200000|2022-02-16 03:30:00|15.14|14.94|15.1|14.9|15.14|14.94|15.1|14.9|11
1644982500000|2022-02-16 03:35:00|15.11|14.91|15.1|14.9|15.11|14.91|15.09|14.89|6
1644982800000|2022-02-16 03:40:00|15.09|14.89|15.11|14.91|15.11|14.91|15.09|14.89|5
1644983100000|2022-02-16 03:45:00|15.1|14.9|15.11|14.91|15.12|14.92|15.1|14.9|10
1644983400000|2022-02-16 03:50:00|15.1|14.9|15.1|14.9|15.12|14.92|15.1|14.9|11
1644983700000|2022-02-16 03:55:00|15.09|14.89|15.11|14.91|15.12|14.92|15.09|14.89|15
1644984000000|2022-02-16 04:00:00|15.12|14.92|15.1|14.9|15.12|14.92|15.1|14.9|15
1644984300000|2022-02-16 04:05:00|15.11|14.91|15.09|14.89|15.11|14.91|15.09|14.89|21
1644984600000|2022-02-16 04:10:00|15.08|14.88|15.06|14.86|15.09|14.89|15.06|14.86|19
1644984900000|2022-02-16 04:15:00|15.07|14.87|14.94|14.74|15.07|14.87|14.91|14.71|67
1644985200000|2022-02-16 04:20:00|14.93|14.73|14.99|14.79|15|14.8|14.93|14.73|34
1644985500000|2022-02-16 04:25:00|14.98|14.78|14.95|14.75|14.99|14.79|14.92|14.72|46
1644985800000|2022-02-16 04:30:00|14.94|14.74|15.02|14.82|15.02|14.82|14.94|14.74|25
1644986100000|2022-02-16 04:35:00|15.03|14.83|15.03|14.83|15.04|14.84|15.02|14.82|11
1644986400000|2022-02-16 04:40:00|15.04|14.84|15.01|14.81|15.04|14.84|15.01|14.81|6
1644986700000|2022-02-16 04:45:00|15.02|14.82|15|14.8|15.02|14.82|15|14.8|7
1644987000000|2022-02-16 04:50:00|15.01|14.81|15.02|14.82|15.02|14.82|15|14.8|38
1644987300000|2022-02-16 04:55:00|15.01|14.81|15.03|14.83|15.04|14.84|15.01|14.81|15
1644987600000|2022-02-16 05:00:00|15.02|14.82|15.03|14.83|15.03|14.83|15.01|14.81|12
1644987900000|2022-02-16 05:05:00|15.04|14.84|15.05|14.85|15.07|14.87|15.03|14.83|17
1644988200000|2022-02-16 05:10:00|15.04|14.84|15.05|14.85|15.06|14.86|15.04|14.84|6
1644988500000|2022-02-16 05:15:00|15.04|14.84|15.04|14.84|15.05|14.85|15.03|14.83|9
1644988800000|2022-02-16 05:20:00|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|7
1644989100000|2022-02-16 05:25:00|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|9
1644989400000|2022-02-16 05:30:00|15.05|14.85|15.03|14.83|15.06|14.86|15.03|14.83|35
1644989700000|2022-02-16 05:35:00|15.02|14.82|15.04|14.84|15.04|14.84|15.02|14.82|15
1644990000000|2022-02-16 05:40:00|15.05|14.85|15.03|14.83|15.05|14.85|15.03|14.83|9
1644990300000|2022-02-16 05:45:00|15.02|14.82|15.04|14.84|15.05|14.85|15.02|14.82|7
1644990900000|2022-02-16 05:55:00|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|2
1644991200000|2022-02-16 06:00:00|15.03|14.83|15.04|14.84|15.05|14.85|15.03|14.83|10
1644991500000|2022-02-16 06:05:00|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|5
1644991800000|2022-02-16 06:10:00|15.06|14.86|15.09|14.89|15.09|14.89|15.06|14.86|10
1644992100000|2022-02-16 06:15:00|15.08|14.88|15.12|14.92|15.12|14.92|15.08|14.88|5
1644992400000|2022-02-16 06:20:00|15.11|14.91|15.11|14.91|15.11|14.91|15.1|14.9|9
1644992700000|2022-02-16 06:25:00|15.1|14.9|15.08|14.88|15.11|14.91|15.08|14.88|21
1644993000000|2022-02-16 06:30:00|15.07|14.87|15.1|14.9|15.1|14.9|15.07|14.87|12
1644993300000|2022-02-16 06:35:00|15.09|14.89|15.1|14.9|15.1|14.9|15.09|14.89|2
1644993600000|2022-02-16 06:40:00|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1644993900000|2022-02-16 06:45:00|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|12
1644994200000|2022-02-16 06:50:00|15.08|14.88|15.07|14.87|15.09|14.89|15.07|14.87|32
1644994500000|2022-02-16 06:55:00|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|26
1644994800000|2022-02-16 07:00:00|15.06|14.86|15.08|14.88|15.09|14.89|15.06|14.86|33
1644995100000|2022-02-16 07:05:00|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1644995400000|2022-02-16 07:10:00|15.06|14.86|15.05|14.85|15.06|14.86|15.04|14.84|6
1644995700000|2022-02-16 07:15:00|15.04|14.84|15.04|14.84|15.05|14.85|15.03|14.83|5
1644996000000|2022-02-16 07:20:00|15.05|14.85|15.03|14.83|15.06|14.86|15.03|14.83|17
1644996300000|2022-02-16 07:25:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|4
1644996600000|2022-02-16 07:30:00|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|11
1644996900000|2022-02-16 07:35:00|15.05|14.85|15.05|14.85|15.05|14.85|15.04|14.84|3
1644997200000|2022-02-16 07:40:00|15.06|14.86|15.07|14.87|15.07|14.87|15.05|14.85|14
1644997500000|2022-02-16 07:45:00|15.08|14.88|15.1|14.9|15.1|14.9|15.08|14.88|11
1644997800000|2022-02-16 07:50:00|15.11|14.91|15.13|14.93|15.13|14.93|15.1|14.9|19
1644998100000|2022-02-16 07:55:00|15.14|14.94|15.13|14.93|15.14|14.94|15.13|14.93|4
1644998400000|2022-02-16 08:00:00|15.12|14.92|15.12|14.92|15.13|14.93|15.09|14.89|53
1644998700000|2022-02-16 08:05:00|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|18
1644999000000|2022-02-16 08:10:00|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|14
1644999300000|2022-02-16 08:15:00|15.13|14.93|15.15|14.95|15.15|14.95|15.12|14.92|7
1644999600000|2022-02-16 08:20:00|15.16|14.96|15.15|14.95|15.17|14.97|15.15|14.95|46
1644999900000|2022-02-16 08:25:00|15.14|14.94|15.11|14.91|15.15|14.95|15.11|14.91|52
1645000200000|2022-02-16 08:30:00|15.12|14.92|15.11|14.91|15.12|14.92|15.1|14.9|34
1645000500000|2022-02-16 08:35:00|15.1|14.9|15.09|14.89|15.11|14.91|15.09|14.89|30
1645000800000|2022-02-16 08:40:00|15.1|14.9|15.07|14.87|15.1|14.9|15.06|14.86|32
1645001100000|2022-02-16 08:45:00|15.08|14.88|15.08|14.88|15.09|14.89|15.07|14.87|9
1645001400000|2022-02-16 08:50:00|15.09|14.89|15.08|14.88|15.09|14.89|15.07|14.87|10
1645001700000|2022-02-16 08:55:00|15.07|14.87|15.08|14.88|15.08|14.88|15.07|14.87|8
1645002000000|2022-02-16 09:00:00|15.09|14.89|15.11|14.91|15.11|14.91|15.09|14.89|5
1645002300000|2022-02-16 09:05:00|15.1|14.9|15.07|14.87|15.11|14.91|15.07|14.87|62
1645002600000|2022-02-16 09:10:00|15.08|14.88|15.09|14.89|15.09|14.89|15.06|14.86|32
1645003200000|2022-02-16 09:20:00|15.1|14.9|15.11|14.91|15.11|14.91|15.1|14.9|10
1645003500000|2022-02-16 09:25:00|15.12|14.92|15.12|14.92|15.12|14.92|15.11|14.91|11
1645003800000|2022-02-16 09:30:00|15.13|14.93|15.12|14.92|15.13|14.93|15.11|14.91|6
1645004100000|2022-02-16 09:35:00|15.13|14.93|15.11|14.91|15.13|14.93|15.11|14.91|9
1645004400000|2022-02-16 09:40:00|15.1|14.9|15.07|14.87|15.11|14.91|15.07|14.87|8
1645004700000|2022-02-16 09:45:00|15.06|14.86|15.08|14.88|15.08|14.88|15.06|14.86|13
1645005000000|2022-02-16 09:50:00|15.07|14.87|15.05|14.85|15.08|14.88|15.05|14.85|5
1645005300000|2022-02-16 09:55:00|15.06|14.86|15.05|14.85|15.07|14.87|15.04|14.84|48
1645005600000|2022-02-16 10:00:00|15.04|14.84|15.05|14.85|15.05|14.85|15.02|14.82|22
1645005900000|2022-02-16 10:05:00|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|8
1645006200000|2022-02-16 10:10:00|15.06|14.86|15.06|14.86|15.07|14.87|15.05|14.85|5
1645006500000|2022-02-16 10:15:00|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|2
1645006800000|2022-02-16 10:20:00|15.05|14.85|14.99|14.79|15.05|14.85|14.98|14.78|27
1645007100000|2022-02-16 10:25:00|14.98|14.78|14.98|14.78|14.99|14.79|14.97|14.77|23
1645007400000|2022-02-16 10:30:00|14.99|14.79|14.96|14.76|15.01|14.81|14.95|14.75|30
1645007700000|2022-02-16 10:35:00|14.97|14.77|14.98|14.78|14.99|14.79|14.96|14.76|18
1645008000000|2022-02-16 10:40:00|14.99|14.79|15.01|14.81|15.01|14.81|14.98|14.78|23
1645008300000|2022-02-16 10:45:00|15|14.8|15.01|14.81|15.01|14.81|15|14.8|6
1645008600000|2022-02-16 10:50:00|15.02|14.82|15.03|14.83|15.04|14.84|15.02|14.82|14
1645009200000|2022-02-16 11:00:00|15.04|14.84|15.07|14.87|15.08|14.88|15.03|14.83|10
1645009500000|2022-02-16 11:05:00|15.06|14.86|15.05|14.85|15.07|14.87|15.05|14.85|16
1645009800000|2022-02-16 11:10:00|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|6
1645010100000|2022-02-16 11:15:00|15.06|14.86|15.03|14.83|15.06|14.86|15.03|14.83|14
1645010400000|2022-02-16 11:20:00|15.02|14.82|15.02|14.82|15.04|14.84|15.01|14.81|21
1645010700000|2022-02-16 11:25:00|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|9
1645011000000|2022-02-16 11:30:00|15|14.8|15.01|14.81|15.02|14.82|15|14.8|4
1645011300000|2022-02-16 11:35:00|15|14.8|15.03|14.83|15.04|14.84|15|14.8|20
1645011600000|2022-02-16 11:40:00|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|14
1645011900000|2022-02-16 11:45:00|15.04|14.84|15.04|14.84|15.05|14.85|15.03|14.83|41
1645012200000|2022-02-16 11:50:00|15.03|14.83|15.05|14.85|15.05|14.85|15.03|14.83|19
1645012500000|2022-02-16 11:55:00|15.04|14.84|15.05|14.85|15.06|14.86|15.04|14.84|30
1645012800000|2022-02-16 12:00:00|15.04|14.84|15.05|14.85|15.05|14.85|15.03|14.83|22
1645013100000|2022-02-16 12:05:00|15.06|14.86|15.03|14.83|15.06|14.86|15.03|14.83|32
1645013400000|2022-02-16 12:10:00|15.04|14.84|15.01|14.81|15.04|14.84|15.01|14.81|40
1645013700000|2022-02-16 12:15:00|15|14.8|15.02|14.82|15.02|14.82|15|14.8|61
1645014000000|2022-02-16 12:20:00|15.01|14.81|15.03|14.83|15.03|14.83|15.01|14.81|43
1645014300000|2022-02-16 12:25:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|5
1645014600000|2022-02-16 12:30:00|15.01|14.81|15.03|14.83|15.04|14.84|15.01|14.81|27
1645014900000|2022-02-16 12:35:00|15.02|14.82|15|14.8|15.02|14.82|15|14.8|31
1645015200000|2022-02-16 12:40:00|15.01|14.81|15|14.8|15.02|14.82|15|14.8|46
1645015500000|2022-02-16 12:45:00|14.99|14.79|15|14.8|15.01|14.81|14.99|14.79|24
1645015800000|2022-02-16 12:50:00|15.01|14.81|15|14.8|15.02|14.82|15|14.8|28
1645016100000|2022-02-16 12:55:00|14.99|14.79|14.97|14.77|15|14.8|14.95|14.75|25
1645016400000|2022-02-16 13:00:00|14.98|14.78|14.95|14.75|14.98|14.78|14.94|14.74|64
1645016700000|2022-02-16 13:05:00|14.94|14.74|14.96|14.76|14.96|14.76|14.92|14.72|27
1645017000000|2022-02-16 13:10:00|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|7
1645017300000|2022-02-16 13:15:00|14.96|14.76|14.96|14.76|14.97|14.77|14.95|14.75|27
1645017600000|2022-02-16 13:20:00|14.95|14.75|14.97|14.77|14.99|14.79|14.95|14.75|35
1645017900000|2022-02-16 13:25:00|14.96|14.76|14.95|14.75|14.97|14.77|14.95|14.75|42
1645018200000|2022-02-16 13:30:00|14.94|14.74|14.92|14.72|15|14.8|14.91|14.71|46
1645018500000|2022-02-16 13:35:00|14.91|14.71|14.94|14.74|14.95|14.75|14.87|14.67|73
1645018800000|2022-02-16 13:40:00|14.93|14.73|14.88|14.68|14.94|14.74|14.88|14.68|56
1645019100000|2022-02-16 13:45:00|14.87|14.67|14.81|14.61|14.92|14.72|14.79|14.59|70
1645019400000|2022-02-16 13:50:00|14.8|14.6|14.81|14.61|14.82|14.62|14.76|14.56|78
1645019700000|2022-02-16 13:55:00|14.82|14.62|14.82|14.62|14.82|14.62|14.78|14.58|51
1645020000000|2022-02-16 14:00:00|14.81|14.61|14.85|14.65|14.85|14.65|14.79|14.59|35
1645020300000|2022-02-16 14:05:00|14.84|14.64|14.84|14.64|14.87|14.67|14.83|14.63|29
1645020600000|2022-02-16 14:10:00|14.83|14.63|14.85|14.65|14.86|14.66|14.83|14.63|9
1645020900000|2022-02-16 14:15:00|14.86|14.66|14.87|14.67|14.88|14.68|14.85|14.65|16
1645021200000|2022-02-16 14:20:00|14.86|14.66|14.83|14.63|14.86|14.66|14.8|14.6|24
1645021500000|2022-02-16 14:25:00|14.82|14.62|14.84|14.64|14.84|14.64|14.8|14.6|29
1645021800000|2022-02-16 14:30:00|14.83|14.63|14.84|14.64|14.85|14.65|14.78|14.58|50
1645022100000|2022-02-16 14:35:00|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|19
1645022400000|2022-02-16 14:40:00|14.82|14.62|14.81|14.61|14.85|14.65|14.81|14.61|38
1645022700000|2022-02-16 14:45:00|14.82|14.62|14.8|14.6|14.83|14.63|14.78|14.58|29
1645023000000|2022-02-16 14:50:00|14.79|14.59|14.75|14.55|14.8|14.6|14.74|14.54|73
1645023300000|2022-02-16 14:55:00|14.76|14.56|14.79|14.59|14.79|14.59|14.76|14.56|14
1645023600000|2022-02-16 15:00:00|14.78|14.58|14.84|14.64|14.84|14.64|14.77|14.57|26
1645023900000|2022-02-16 15:05:00|14.83|14.63|14.84|14.64|14.85|14.65|14.83|14.63|4
1645024200000|2022-02-16 15:10:00|14.83|14.63|14.83|14.63|14.84|14.64|14.81|14.61|17
1645024500000|2022-02-16 15:15:00|14.84|14.64|14.8|14.6|14.84|14.64|14.8|14.6|15
1645024800000|2022-02-16 15:20:00|14.81|14.61|14.84|14.64|14.84|14.64|14.81|14.61|16
1645025100000|2022-02-16 15:25:00|14.85|14.65|14.85|14.65|14.85|14.65|14.84|14.64|3
1645025400000|2022-02-16 15:30:00|14.84|14.64|14.82|14.62|14.85|14.65|14.82|14.62|15
1645025700000|2022-02-16 15:35:00|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|40
1645026000000|2022-02-16 15:40:00|14.85|14.65|14.84|14.64|14.85|14.65|14.83|14.63|32
1645026300000|2022-02-16 15:45:00|14.83|14.63|14.83|14.63|14.84|14.64|14.82|14.62|5
1645026600000|2022-02-16 15:50:00|14.82|14.62|14.83|14.63|14.83|14.63|14.8|14.6|30
1645026900000|2022-02-16 15:55:00|14.82|14.62|14.82|14.62|14.83|14.63|14.8|14.6|37
1645027200000|2022-02-16 16:00:00|14.81|14.61|14.8|14.6|14.82|14.62|14.8|14.6|52
1645027500000|2022-02-16 16:05:00|14.81|14.61|14.8|14.6|14.81|14.61|14.78|14.58|28
1645027800000|2022-02-16 16:10:00|14.79|14.59|14.77|14.57|14.8|14.6|14.76|14.56|31
1645028100000|2022-02-16 16:15:00|14.76|14.56|14.75|14.55|14.8|14.6|14.75|14.55|34
1645028400000|2022-02-16 16:20:00|14.76|14.56|14.79|14.59|14.81|14.61|14.76|14.56|38
1645028700000|2022-02-16 16:25:00|14.8|14.6|14.82|14.62|14.82|14.62|14.79|14.59|21
1645029000000|2022-02-16 16:30:00|14.81|14.61|14.8|14.6|14.83|14.63|14.8|14.6|32
1645029300000|2022-02-16 16:35:00|14.81|14.61|14.82|14.62|14.82|14.62|14.8|14.6|20
1645029600000|2022-02-16 16:40:00|14.81|14.61|14.81|14.61|14.82|14.62|14.8|14.6|39
1645029900000|2022-02-16 16:45:00|14.8|14.6|14.82|14.62|14.82|14.62|14.8|14.6|75
1645030200000|2022-02-16 16:50:00|14.83|14.63|14.84|14.64|14.85|14.65|14.83|14.63|24
1645030500000|2022-02-16 16:55:00|14.85|14.65|14.85|14.65|14.87|14.67|14.84|14.64|53
1645030800000|2022-02-16 17:00:00|14.84|14.64|14.85|14.65|14.86|14.66|14.84|14.64|24
1645031100000|2022-02-16 17:05:00|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1645031400000|2022-02-16 17:10:00|14.83|14.63|14.84|14.64|14.85|14.65|14.83|14.63|26
1645031700000|2022-02-16 17:15:00|14.83|14.63|14.91|14.71|14.93|14.73|14.83|14.63|31
1645032000000|2022-02-16 17:20:00|14.92|14.72|14.89|14.69|14.92|14.72|14.88|14.68|50
1645032300000|2022-02-16 17:25:00|14.88|14.68|14.9|14.7|14.9|14.7|14.88|14.68|65
1645032600000|2022-02-16 17:30:00|14.89|14.69|14.86|14.66|14.9|14.7|14.85|14.65|50
1645032900000|2022-02-16 17:35:00|14.85|14.65|14.87|14.67|14.87|14.67|14.85|14.65|51
1645033200000|2022-02-16 17:40:00|14.86|14.66|14.85|14.65|14.87|14.67|14.85|14.65|88
1645033500000|2022-02-16 17:45:00|14.86|14.66|14.85|14.65|14.86|14.66|14.84|14.64|10
1645033800000|2022-02-16 17:50:00|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|34
1645034100000|2022-02-16 17:55:00|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|24
1645034400000|2022-02-16 18:00:00|14.84|14.64|14.83|14.63|14.86|14.66|14.82|14.62|18
1645034700000|2022-02-16 18:05:00|14.82|14.62|14.85|14.65|14.86|14.66|14.82|14.62|76
1645035000000|2022-02-16 18:10:00|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|38
1645035300000|2022-02-16 18:15:00|14.86|14.66|14.85|14.65|14.87|14.67|14.85|14.65|44
1645035600000|2022-02-16 18:20:00|14.84|14.64|14.85|14.65|14.86|14.66|14.83|14.63|18
1645035900000|2022-02-16 18:25:00|14.86|14.66|14.86|14.66|14.86|14.66|14.84|14.64|63
1645036200000|2022-02-16 18:30:00|14.85|14.65|14.85|14.65|14.86|14.66|14.84|14.64|83
1645036500000|2022-02-16 18:35:00|14.86|14.66|14.88|14.68|14.89|14.69|14.85|14.65|31
1645036800000|2022-02-16 18:40:00|14.89|14.69|14.85|14.65|14.89|14.69|14.85|14.65|85
1645037100000|2022-02-16 18:45:00|14.86|14.66|14.88|14.68|14.89|14.69|14.85|14.65|93
1645037400000|2022-02-16 18:50:00|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|59
1645037700000|2022-02-16 18:55:00|14.9|14.7|14.91|14.71|14.92|14.72|14.9|14.7|32
1645038000000|2022-02-16 19:00:00|14.92|14.72|14.94|14.74|14.98|14.78|14.89|14.69|82
1645038300000|2022-02-16 19:05:00|14.95|14.75|14.97|14.77|14.99|14.79|14.93|14.73|35
1645038600000|2022-02-16 19:10:00|14.96|14.76|14.96|14.76|14.97|14.77|14.94|14.74|45
1645038900000|2022-02-16 19:15:00|14.97|14.77|15.01|14.81|15.02|14.82|14.96|14.76|25
1645039200000|2022-02-16 19:20:00|15|14.8|15.05|14.85|15.07|14.87|15|14.8|24
1645039500000|2022-02-16 19:25:00|15.06|14.86|15.06|14.86|15.07|14.87|15.05|14.85|57
1645039800000|2022-02-16 19:30:00|15.07|14.87|15.05|14.85|15.08|14.88|15.05|14.85|25
1645040100000|2022-02-16 19:35:00|15.06|14.86|15.05|14.85|15.07|14.87|15.03|14.83|44
1645040400000|2022-02-16 19:40:00|15.06|14.86|15.04|14.84|15.06|14.86|15.04|14.84|37
1645040700000|2022-02-16 19:45:00|15.05|14.85|15.05|14.85|15.07|14.87|15.03|14.83|62
1645041000000|2022-02-16 19:50:00|15.06|14.86|15.09|14.89|15.11|14.91|15.05|14.85|46
1645041300000|2022-02-16 19:55:00|15.08|14.88|15.11|14.91|15.12|14.92|15.08|14.88|46
1645041600000|2022-02-16 20:00:00|15.12|14.92|15.13|14.93|15.13|14.93|15.1|14.9|20
1645041900000|2022-02-16 20:05:00|15.12|14.92|15.11|14.91|15.13|14.93|15.11|14.91|46
1645042200000|2022-02-16 20:10:00|15.1|14.9|15.1|14.9|15.11|14.91|15.09|14.89|17
1645042500000|2022-02-16 20:15:00|15.11|14.91|15.11|14.91|15.11|14.91|15.09|14.89|49
1645042800000|2022-02-16 20:20:00|15.1|14.9|15.09|14.89|15.11|14.91|15.08|14.88|32
1645043100000|2022-02-16 20:25:00|15.1|14.9|15.11|14.91|15.11|14.91|15.09|14.89|32
1645043400000|2022-02-16 20:30:00|15.1|14.9|15.09|14.89|15.1|14.9|15.08|14.88|30
1645043700000|2022-02-16 20:35:00|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|28
1645044000000|2022-02-16 20:40:00|15.1|14.9|15.08|14.88|15.11|14.91|15.08|14.88|35
1645044300000|2022-02-16 20:45:00|15.09|14.89|15.09|14.89|15.09|14.89|15.08|14.88|63
1645044600000|2022-02-16 20:50:00|15.08|14.88|15.05|14.85|15.09|14.89|15.05|14.85|6
1645044900000|2022-02-16 20:55:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|40
1645045200000|2022-02-16 21:00:00|15.02|14.82|15.05|14.85|15.05|14.85|15.02|14.82|22
1645045500000|2022-02-16 21:05:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|12
1645045800000|2022-02-16 21:10:00|15.02|14.82|15.01|14.81|15.03|14.83|15.01|14.81|16
1645046100000|2022-02-16 21:15:00|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|9
1645046400000|2022-02-16 21:20:00|15.01|14.81|15.02|14.82|15.03|14.83|15|14.8|8
1645046700000|2022-02-16 21:25:00|15.03|14.83|15.02|14.82|15.04|14.84|15.02|14.82|16
1645047000000|2022-02-16 21:30:00|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|14
1645047300000|2022-02-16 21:35:00|15.01|14.81|15.01|14.81|15.01|14.81|15|14.8|3
1645047600000|2022-02-16 21:40:00|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|8
1645047900000|2022-02-16 21:45:00|15|14.8|14.98|14.78|15.01|14.81|14.98|14.78|21
1645048200000|2022-02-16 21:50:00|14.99|14.79|14.98|14.78|14.99|14.79|14.96|14.76|26
1645048500000|2022-02-16 21:55:00|14.99|14.79|15.01|14.81|15.02|14.82|14.98|14.78|35
1645048800000|2022-02-16 22:00:00|15.02|14.82|15.01|14.81|15.02|14.82|15|14.8|34
1645049100000|2022-02-16 22:05:00|15|14.8|15.01|14.81|15.01|14.81|14.97|14.77|20
1645049400000|2022-02-16 22:10:00|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1645049700000|2022-02-16 22:15:00|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|15
1645050000000|2022-02-16 22:20:00|15.01|14.81|15.04|14.84|15.04|14.84|15.01|14.81|10
1645050300000|2022-02-16 22:25:00|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|4
1645050600000|2022-02-16 22:30:00|15.03|14.83|15.04|14.84|15.04|14.84|15.02|14.82|8
1645050900000|2022-02-16 22:35:00|15.05|14.85|15.04|14.84|15.05|14.85|15.03|14.83|6
1645051200000|2022-02-16 22:40:00|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|4
1645051500000|2022-02-16 22:45:00|15.03|14.83|15.02|14.82|15.03|14.83|14.99|14.79|16
1645051800000|2022-02-16 22:50:00|15.03|14.83|15.03|14.83|15.03|14.83|15.01|14.81|5
1645052100000|2022-02-16 22:55:00|15.04|14.84|15.02|14.82|15.04|14.84|15.02|14.82|7
1645052400000|2022-02-16 23:00:00|15.03|14.83|15.03|14.83|15.04|14.84|15.01|14.81|17
1645052700000|2022-02-16 23:05:00|15.04|14.84|15.05|14.85|15.05|14.85|15.03|14.83|4
1645053000000|2022-02-16 23:10:00|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|29
1645053300000|2022-02-16 23:15:00|15.03|14.83|15.04|14.84|15.05|14.85|15.03|14.83|28
1645053600000|2022-02-16 23:20:00|15.05|14.85|15.05|14.85|15.05|14.85|15.04|14.84|19
1645053900000|2022-02-16 23:25:00|15.06|14.86|15.1|14.9|15.12|14.92|15.05|14.85|47
1645054200000|2022-02-16 23:30:00|15.09|14.89|15.09|14.89|15.09|14.89|15.07|14.87|11
1645054500000|2022-02-16 23:35:00|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1645054800000|2022-02-16 23:40:00|15.07|14.87|15.05|14.85|15.08|14.88|15.05|14.85|25
1645055100000|2022-02-16 23:45:00|15.06|14.86|15.04|14.84|15.06|14.86|15.04|14.84|17
1645055400000|2022-02-16 23:50:00|15.05|14.85|15.01|14.81|15.05|14.85|15|14.8|33
1645055700000|2022-02-16 23:55:00|15|14.8|14.98|14.78|15.02|14.82|14.98|14.78|33
1645056000000|2022-02-17 00:00:00|14.97|14.77|15|14.8|15.04|14.84|14.97|14.77|24
1645056300000|2022-02-17 00:05:00|14.99|14.79|15.01|14.81|15.02|14.82|14.99|14.79|27
1645056600000|2022-02-17 00:10:00|15.02|14.82|15.01|14.81|15.03|14.83|15|14.8|12
1645056900000|2022-02-17 00:15:00|15|14.8|15.01|14.81|15.02|14.82|14.99|14.79|26
1645057200000|2022-02-17 00:20:00|15.02|14.82|14.99|14.79|15.03|14.83|14.99|14.79|18
1645057500000|2022-02-17 00:25:00|15|14.8|15|14.8|15.01|14.81|14.99|14.79|33
1645057800000|2022-02-17 00:30:00|15.01|14.81|15.04|14.84|15.04|14.84|15.01|14.81|40
1645058100000|2022-02-17 00:35:00|15.03|14.83|15.04|14.84|15.05|14.85|15.03|14.83|18
1645058400000|2022-02-17 00:40:00|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1645058700000|2022-02-17 00:45:00|15.05|14.85|15.06|14.86|15.07|14.87|15.05|14.85|12
1645059000000|2022-02-17 00:50:00|15.07|14.87|15.06|14.86|15.07|14.87|15.05|14.85|12
1645059300000|2022-02-17 00:55:00|15.07|14.87|15.09|14.89|15.1|14.9|15.06|14.86|9
1645059600000|2022-02-17 01:00:00|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|6
1645059900000|2022-02-17 01:05:00|15.1|14.9|15.07|14.87|15.1|14.9|15.07|14.87|34
1645060200000|2022-02-17 01:10:00|15.08|14.88|15.07|14.87|15.1|14.9|15.07|14.87|26
1645060500000|2022-02-17 01:15:00|15.06|14.86|15.07|14.87|15.09|14.89|15.05|14.85|30
1645060800000|2022-02-17 01:20:00|15.08|14.88|15.06|14.86|15.08|14.88|15.06|14.86|27
1645061100000|2022-02-17 01:25:00|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|38
1645061400000|2022-02-17 01:30:00|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|36
1645061700000|2022-02-17 01:35:00|15.05|14.85|15.04|14.84|15.06|14.86|15.04|14.84|8
1645062000000|2022-02-17 01:40:00|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|9
1645062300000|2022-02-17 01:45:00|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1645062600000|2022-02-17 01:50:00|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|8
1645062900000|2022-02-17 01:55:00|15.05|14.85|15.05|14.85|15.06|14.86|15.04|14.84|7
1645063200000|2022-02-17 02:00:00|15.06|14.86|15.06|14.86|15.06|14.86|15.05|14.85|51
1645063500000|2022-02-17 02:05:00|15.07|14.87|15.08|14.88|15.08|14.88|15.07|14.87|6
1645063800000|2022-02-17 02:10:00|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|7
1645064100000|2022-02-17 02:15:00|15.08|14.88|15.03|14.83|15.08|14.88|15.03|14.83|26
1645064400000|2022-02-17 02:20:00|15.04|14.84|15|14.8|15.04|14.84|15|14.8|19
1645064700000|2022-02-17 02:25:00|15.01|14.81|15|14.8|15.01|14.81|15|14.8|20
1645065000000|2022-02-17 02:30:00|15.01|14.81|15.02|14.82|15.03|14.83|15|14.8|10
1645065300000|2022-02-17 02:35:00|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|8
1645065600000|2022-02-17 02:40:00|15.05|14.85|15.05|14.85|15.05|14.85|15.04|14.84|5
1645065900000|2022-02-17 02:45:00|15.04|14.84|15.03|14.83|15.05|14.85|15.01|14.81|28
1645066200000|2022-02-17 02:50:00|15.04|14.84|15.05|14.85|15.06|14.86|15.03|14.83|14
1645066500000|2022-02-17 02:55:00|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|4
1645066800000|2022-02-17 03:00:00|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|2
1645067100000|2022-02-17 03:05:00|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|12
1645067400000|2022-02-17 03:10:00|15.04|14.84|15.03|14.83|15.05|14.85|15.02|14.82|20
1645067700000|2022-02-17 03:15:00|15.02|14.82|15.02|14.82|15.02|14.82|15|14.8|59
1645068000000|2022-02-17 03:20:00|15.01|14.81|15.02|14.82|15.03|14.83|15.01|14.81|24
1645068300000|2022-02-17 03:25:00|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|4
1645068600000|2022-02-17 03:30:00|15.01|14.81|15|14.8|15.02|14.82|15|14.8|8
1645068900000|2022-02-17 03:35:00|15.01|14.81|14.98|14.78|15.02|14.82|14.98|14.78|56
1645069200000|2022-02-17 03:40:00|14.99|14.79|14.95|14.75|15|14.8|14.95|14.75|15
1645069500000|2022-02-17 03:45:00|14.96|14.76|14.98|14.78|14.98|14.78|14.96|14.76|31
1645069800000|2022-02-17 03:50:00|14.99|14.79|14.97|14.77|14.99|14.79|14.96|14.76|11
1645070100000|2022-02-17 03:55:00|14.96|14.76|14.89|14.69|14.97|14.77|14.89|14.69|36
1645070400000|2022-02-17 04:00:00|14.88|14.68|14.77|14.57|14.88|14.68|14.77|14.57|44
1645070700000|2022-02-17 04:05:00|14.76|14.56|14.78|14.58|14.8|14.6|14.76|14.56|31
1645071000000|2022-02-17 04:10:00|14.79|14.59|14.85|14.65|14.85|14.65|14.78|14.58|35
1645071300000|2022-02-17 04:15:00|14.84|14.64|14.86|14.66|14.87|14.67|14.83|14.63|21
1645071600000|2022-02-17 04:20:00|14.85|14.65|14.83|14.63|14.85|14.65|14.79|14.59|28
1645071900000|2022-02-17 04:25:00|14.82|14.62|14.82|14.62|14.83|14.63|14.81|14.61|9
1645072200000|2022-02-17 04:30:00|14.83|14.63|14.88|14.68|14.88|14.68|14.82|14.62|24
1645072500000|2022-02-17 04:35:00|14.87|14.67|14.88|14.68|14.89|14.69|14.87|14.67|6
1645072800000|2022-02-17 04:40:00|14.89|14.69|14.87|14.67|14.89|14.69|14.87|14.67|7
1645073100000|2022-02-17 04:45:00|14.88|14.68|14.89|14.69|14.89|14.69|14.87|14.67|4
1645073400000|2022-02-17 04:50:00|14.88|14.68|14.85|14.65|14.89|14.69|14.85|14.65|10
1645073700000|2022-02-17 04:55:00|14.86|14.66|14.86|14.66|14.86|14.66|14.85|14.65|7
1645074000000|2022-02-17 05:00:00|14.85|14.65|14.81|14.61|14.86|14.66|14.8|14.6|21
1645074300000|2022-02-17 05:05:00|14.82|14.62|14.83|14.63|14.84|14.64|14.81|14.61|12
1645074600000|2022-02-17 05:10:00|14.84|14.64|14.83|14.63|14.84|14.64|14.82|14.62|12
1645074900000|2022-02-17 05:15:00|14.84|14.64|14.85|14.65|14.86|14.66|14.84|14.64|14
1645075200000|2022-02-17 05:20:00|14.86|14.66|14.82|14.62|14.86|14.66|14.82|14.62|33
1645075500000|2022-02-17 05:25:00|14.81|14.61|14.81|14.61|14.83|14.63|14.81|14.61|23
1645075800000|2022-02-17 05:30:00|14.82|14.62|14.84|14.64|14.84|14.64|14.81|14.61|25
1645076100000|2022-02-17 05:35:00|14.83|14.63|14.81|14.61|14.85|14.65|14.81|14.61|23
1645076400000|2022-02-17 05:40:00|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|13
1645076700000|2022-02-17 05:45:00|14.81|14.61|14.8|14.6|14.82|14.62|14.79|14.59|8
1645077000000|2022-02-17 05:50:00|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|10
1645077300000|2022-02-17 05:55:00|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|5
1645077600000|2022-02-17 06:00:00|14.8|14.6|14.83|14.63|14.85|14.65|14.8|14.6|18
1645077900000|2022-02-17 06:05:00|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|4
1645078200000|2022-02-17 06:10:00|14.82|14.62|14.83|14.63|14.84|14.64|14.82|14.62|10
1645078500000|2022-02-17 06:15:00|14.84|14.64|14.86|14.66|14.86|14.66|14.84|14.64|3
1645078800000|2022-02-17 06:20:00|14.87|14.67|14.88|14.68|14.88|14.68|14.86|14.66|4
1645079100000|2022-02-17 06:25:00|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|3
1645079400000|2022-02-17 06:30:00|14.92|14.72|14.9|14.7|14.92|14.72|14.89|14.69|13
1645079700000|2022-02-17 06:35:00|14.89|14.69|14.9|14.7|14.91|14.71|14.89|14.69|12
1645080000000|2022-02-17 06:40:00|14.91|14.71|14.91|14.71|14.93|14.73|14.91|14.71|11
1645080300000|2022-02-17 06:45:00|14.9|14.7|14.91|14.71|14.92|14.72|14.9|14.7|48
1645080600000|2022-02-17 06:50:00|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|31
1645080900000|2022-02-17 06:55:00|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|23
1645081200000|2022-02-17 07:00:00|14.92|14.72|14.89|14.69|14.92|14.72|14.88|14.68|50
1645081500000|2022-02-17 07:05:00|14.9|14.7|14.89|14.69|14.9|14.7|14.88|14.68|24
1645081800000|2022-02-17 07:10:00|14.88|14.68|14.89|14.69|14.9|14.7|14.87|14.67|34
1645082100000|2022-02-17 07:15:00|14.88|14.68|14.88|14.68|14.89|14.69|14.88|14.68|7
1645082400000|2022-02-17 07:20:00|14.89|14.69|14.89|14.69|14.9|14.7|14.88|14.68|23
1645083000000|2022-02-17 07:30:00|14.9|14.7|14.96|14.76|14.96|14.76|14.89|14.69|15
1645083300000|2022-02-17 07:35:00|14.95|14.75|15|14.8|15|14.8|14.95|14.75|6
1645083600000|2022-02-17 07:40:00|14.99|14.79|15.06|14.86|15.08|14.88|14.99|14.79|19
1645083900000|2022-02-17 07:45:00|15.05|14.85|15.06|14.86|15.09|14.89|15.05|14.85|20
1645084200000|2022-02-17 07:50:00|15.05|14.85|15.04|14.84|15.05|14.85|15.02|14.82|8
1645084500000|2022-02-17 07:55:00|15.05|14.85|15.02|14.82|15.05|14.85|15.02|14.82|32
1645084800000|2022-02-17 08:00:00|15.03|14.83|15.04|14.84|15.06|14.86|15.02|14.82|38
1645085100000|2022-02-17 08:05:00|15.03|14.83|15.04|14.84|15.05|14.85|15.02|14.82|30
1645085400000|2022-02-17 08:10:00|15.03|14.83|15.02|14.82|15.04|14.84|15.01|14.81|36
1645085700000|2022-02-17 08:15:00|15.03|14.83|15.01|14.81|15.03|14.83|15.01|14.81|13
1645086000000|2022-02-17 08:20:00|15.02|14.82|14.99|14.79|15.02|14.82|14.98|14.78|20
1645086300000|2022-02-17 08:25:00|14.98|14.78|14.94|14.74|14.98|14.78|14.94|14.74|31
1645086600000|2022-02-17 08:30:00|14.93|14.73|14.84|14.64|14.93|14.73|14.81|14.61|89
1645086900000|2022-02-17 08:35:00|14.83|14.63|14.86|14.66|14.88|14.68|14.8|14.6|58
1645087200000|2022-02-17 08:40:00|14.87|14.67|14.91|14.71|14.91|14.71|14.84|14.64|41
1645087500000|2022-02-17 08:45:00|14.9|14.7|14.89|14.69|14.92|14.72|14.86|14.66|32
1645087800000|2022-02-17 08:50:00|14.88|14.68|14.93|14.73|14.93|14.73|14.88|14.68|48
1645088100000|2022-02-17 08:55:00|14.94|14.74|14.94|14.74|14.96|14.76|14.91|14.71|29
1645088400000|2022-02-17 09:00:00|14.95|14.75|14.93|14.73|14.97|14.77|14.93|14.73|33
1645088700000|2022-02-17 09:05:00|14.92|14.72|14.89|14.69|14.93|14.73|14.88|14.68|26
1645089000000|2022-02-17 09:10:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|6
1645089300000|2022-02-17 09:15:00|14.9|14.7|14.86|14.66|14.9|14.7|14.84|14.64|17
1645089600000|2022-02-17 09:20:00|14.85|14.65|14.82|14.62|14.85|14.65|14.74|14.54|50
1645089900000|2022-02-17 09:25:00|14.81|14.61|14.84|14.64|14.84|14.64|14.79|14.59|22
1645090200000|2022-02-17 09:30:00|14.85|14.65|14.83|14.63|14.86|14.66|14.83|14.63|31
1645090500000|2022-02-17 09:35:00|14.84|14.64|14.8|14.6|14.84|14.64|14.8|14.6|35
1645090800000|2022-02-17 09:40:00|14.81|14.61|14.81|14.61|14.85|14.65|14.8|14.6|19
1645091100000|2022-02-17 09:45:00|14.8|14.6|14.83|14.63|14.84|14.64|14.8|14.6|22
1645091400000|2022-02-17 09:50:00|14.82|14.62|14.84|14.64|14.86|14.66|14.82|14.62|21
1645091700000|2022-02-17 09:55:00|14.83|14.63|14.85|14.65|14.85|14.65|14.83|14.63|13
1645092000000|2022-02-17 10:00:00|14.84|14.64|14.87|14.67|14.88|14.68|14.83|14.63|22
1645092300000|2022-02-17 10:05:00|14.88|14.68|14.87|14.67|14.88|14.68|14.86|14.66|24
1645092600000|2022-02-17 10:10:00|14.86|14.66|14.88|14.68|14.88|14.68|14.85|14.65|43
1645092900000|2022-02-17 10:15:00|14.87|14.67|14.86|14.66|14.87|14.67|14.84|14.64|26
1645093200000|2022-02-17 10:20:00|14.85|14.65|14.85|14.65|14.86|14.66|14.84|14.64|13
1645093500000|2022-02-17 10:25:00|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|13
1645093800000|2022-02-17 10:30:00|14.85|14.65|14.83|14.63|14.86|14.66|14.83|14.63|13
1645094100000|2022-02-17 10:35:00|14.84|14.64|14.82|14.62|14.84|14.64|14.82|14.62|3
1645094400000|2022-02-17 10:40:00|14.83|14.63|14.82|14.62|14.83|14.63|14.81|14.61|10
1645094700000|2022-02-17 10:45:00|14.81|14.61|14.81|14.61|14.84|14.64|14.79|14.59|31
1645095000000|2022-02-17 10:50:00|14.8|14.6|14.81|14.61|14.84|14.64|14.8|14.6|16
1645095300000|2022-02-17 10:55:00|14.8|14.6|14.78|14.58|14.8|14.6|14.74|14.54|23
1645095600000|2022-02-17 11:00:00|14.77|14.57|14.8|14.6|14.81|14.61|14.76|14.56|34
1645095900000|2022-02-17 11:05:00|14.79|14.59|14.77|14.57|14.8|14.6|14.75|14.55|33
1645096200000|2022-02-17 11:10:00|14.78|14.58|14.81|14.61|14.81|14.61|14.77|14.57|36
1645096500000|2022-02-17 11:15:00|14.8|14.6|14.81|14.61|14.81|14.61|14.79|14.59|12
1645096800000|2022-02-17 11:20:00|14.82|14.62|14.82|14.62|14.83|14.63|14.81|14.61|21
1645097100000|2022-02-17 11:25:00|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|15
1645097400000|2022-02-17 11:30:00|14.8|14.6|14.81|14.61|14.82|14.62|14.8|14.6|26
1645097700000|2022-02-17 11:35:00|14.8|14.6|14.78|14.58|14.82|14.62|14.78|14.58|19
1645098000000|2022-02-17 11:40:00|14.79|14.59|14.81|14.61|14.81|14.61|14.78|14.58|23
1645098300000|2022-02-17 11:45:00|14.8|14.6|14.83|14.63|14.83|14.63|14.8|14.6|34
1645098600000|2022-02-17 11:50:00|14.82|14.62|14.8|14.6|14.83|14.63|14.79|14.59|21
1645098900000|2022-02-17 11:55:00|14.81|14.61|14.84|14.64|14.85|14.65|14.8|14.6|18
1645099200000|2022-02-17 12:00:00|14.83|14.63|14.89|14.69|14.89|14.69|14.83|14.63|31
1645099500000|2022-02-17 12:05:00|14.88|14.68|14.89|14.69|14.9|14.7|14.88|14.68|8
1645099800000|2022-02-17 12:10:00|14.88|14.68|14.88|14.68|14.89|14.69|14.87|14.67|13
1645100100000|2022-02-17 12:15:00|14.87|14.67|14.88|14.68|14.88|14.68|14.86|14.66|8
1645100400000|2022-02-17 12:20:00|14.87|14.67|14.86|14.66|14.88|14.68|14.85|14.65|24
1645100700000|2022-02-17 12:25:00|14.87|14.67|14.86|14.66|14.87|14.67|14.85|14.65|38
1645101000000|2022-02-17 12:30:00|14.85|14.65|14.84|14.64|14.86|14.66|14.83|14.63|10
1645101300000|2022-02-17 12:35:00|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|9
1645101600000|2022-02-17 12:40:00|14.84|14.64|14.85|14.65|14.85|14.65|14.83|14.63|8
1645101900000|2022-02-17 12:45:00|14.86|14.66|14.84|14.64|14.86|14.66|14.84|14.64|9
1645102200000|2022-02-17 12:50:00|14.83|14.63|14.8|14.6|14.84|14.64|14.8|14.6|24
1645102500000|2022-02-17 12:55:00|14.79|14.59|14.81|14.61|14.82|14.62|14.79|14.59|25
1645102800000|2022-02-17 13:00:00|14.82|14.62|14.82|14.62|14.83|14.63|14.8|14.6|11
1645103100000|2022-02-17 13:05:00|14.81|14.61|14.79|14.59|14.81|14.61|14.77|14.57|47
1645103400000|2022-02-17 13:10:00|14.8|14.6|14.8|14.6|14.8|14.6|14.79|14.59|9
1645103700000|2022-02-17 13:15:00|14.81|14.61|14.78|14.58|14.81|14.61|14.78|14.58|24
1645104000000|2022-02-17 13:20:00|14.77|14.57|14.61|14.41|14.78|14.58|14.58|14.38|106
1645104300000|2022-02-17 13:25:00|14.62|14.42|14.61|14.41|14.64|14.44|14.59|14.39|64
1645104600000|2022-02-17 13:30:00|14.62|14.42|14.65|14.45|14.65|14.45|14.62|14.42|40
1645104900000|2022-02-17 13:35:00|14.64|14.44|14.64|14.44|14.67|14.47|14.64|14.44|35
1645105200000|2022-02-17 13:40:00|14.65|14.45|14.6|14.4|14.65|14.45|14.59|14.39|70
1645105500000|2022-02-17 13:45:00|14.61|14.41|14.61|14.41|14.63|14.43|14.57|14.37|47
1645105800000|2022-02-17 13:50:00|14.6|14.4|14.57|14.37|14.63|14.43|14.56|14.36|66
1645106100000|2022-02-17 13:55:00|14.58|14.38|14.63|14.43|14.63|14.43|14.57|14.37|82
1645106400000|2022-02-17 14:00:00|14.62|14.42|14.68|14.48|14.69|14.49|14.62|14.42|41
1645106700000|2022-02-17 14:05:00|14.69|14.49|14.65|14.45|14.69|14.49|14.62|14.42|39
1645107000000|2022-02-17 14:10:00|14.64|14.44|14.66|14.46|14.67|14.47|14.64|14.44|25
1645107300000|2022-02-17 14:15:00|14.67|14.47|14.67|14.47|14.69|14.49|14.67|14.47|21
1645107600000|2022-02-17 14:20:00|14.66|14.46|14.61|14.41|14.67|14.47|14.6|14.4|48
1645107900000|2022-02-17 14:25:00|14.62|14.42|14.62|14.42|14.62|14.42|14.58|14.38|33
1645108200000|2022-02-17 14:30:00|14.63|14.43|14.64|14.44|14.64|14.44|14.61|14.41|22
1645108500000|2022-02-17 14:35:00|14.65|14.45|14.63|14.43|14.66|14.46|14.63|14.43|11
1645108800000|2022-02-17 14:40:00|14.64|14.44|14.62|14.42|14.64|14.44|14.6|14.4|77
1645109100000|2022-02-17 14:45:00|14.61|14.41|14.57|14.37|14.62|14.42|14.56|14.36|17
1645109400000|2022-02-17 14:50:00|14.56|14.36|14.45|14.25|14.57|14.37|14.45|14.25|50
1645109700000|2022-02-17 14:55:00|14.46|14.26|14.46|14.26|14.47|14.27|14.43|14.23|37
1645110000000|2022-02-17 15:00:00|14.45|14.25|14.5|14.3|14.51|14.31|14.43|14.23|30
1645110300000|2022-02-17 15:05:00|14.51|14.31|14.5|14.3|14.52|14.32|14.49|14.29|40
1645110600000|2022-02-17 15:10:00|14.51|14.31|14.51|14.31|14.51|14.31|14.48|14.28|35
1645110900000|2022-02-17 15:15:00|14.5|14.3|14.48|14.28|14.51|14.31|14.47|14.27|19
1645111200000|2022-02-17 15:20:00|14.47|14.27|14.48|14.28|14.48|14.28|14.44|14.24|36
1645111500000|2022-02-17 15:25:00|14.47|14.27|14.48|14.28|14.49|14.29|14.44|14.24|34
1645111800000|2022-02-17 15:30:00|14.47|14.27|14.49|14.29|14.5|14.3|14.46|14.26|25
1645112100000|2022-02-17 15:35:00|14.48|14.28|14.5|14.3|14.51|14.31|14.43|14.23|35
1645112400000|2022-02-17 15:40:00|14.49|14.29|14.49|14.29|14.51|14.31|14.49|14.29|19
1645112700000|2022-02-17 15:45:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|18
1645113000000|2022-02-17 15:50:00|14.48|14.28|14.48|14.28|14.48|14.28|14.46|14.26|33
1645113300000|2022-02-17 15:55:00|14.49|14.29|14.52|14.32|14.53|14.33|14.49|14.29|22
1645113600000|2022-02-17 16:00:00|14.51|14.31|14.5|14.3|14.56|14.36|14.5|14.3|38
1645113900000|2022-02-17 16:05:00|14.49|14.29|14.51|14.31|14.53|14.33|14.48|14.28|39
1645114200000|2022-02-17 16:10:00|14.52|14.32|14.58|14.38|14.59|14.39|14.52|14.32|29
1645114500000|2022-02-17 16:15:00|14.59|14.39|14.58|14.38|14.59|14.39|14.56|14.36|20
1645114800000|2022-02-17 16:20:00|14.57|14.37|14.55|14.35|14.58|14.38|14.53|14.33|11
1645115100000|2022-02-17 16:25:00|14.56|14.36|14.56|14.36|14.57|14.37|14.54|14.34|15
1645115400000|2022-02-17 16:30:00|14.55|14.35|14.58|14.38|14.59|14.39|14.53|14.33|16
1645115700000|2022-02-17 16:35:00|14.59|14.39|14.55|14.35|14.59|14.39|14.55|14.35|9
1645116000000|2022-02-17 16:40:00|14.56|14.36|14.56|14.36|14.56|14.36|14.54|14.34|17
1645116300000|2022-02-17 16:45:00|14.55|14.35|14.59|14.39|14.59|14.39|14.55|14.35|13
1645116600000|2022-02-17 16:50:00|14.58|14.38|14.55|14.35|14.58|14.38|14.55|14.35|8
1645116900000|2022-02-17 16:55:00|14.56|14.36|14.55|14.35|14.56|14.36|14.53|14.33|28
1645117200000|2022-02-17 17:00:00|14.54|14.34|14.55|14.35|14.56|14.36|14.53|14.33|24
1645117500000|2022-02-17 17:05:00|14.54|14.34|14.5|14.3|14.54|14.34|14.5|14.3|7
1645117800000|2022-02-17 17:10:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|13
1645118100000|2022-02-17 17:15:00|14.5|14.3|14.53|14.33|14.54|14.34|14.5|14.3|22
1645118400000|2022-02-17 17:20:00|14.54|14.34|14.54|14.34|14.54|14.34|14.53|14.33|9
1645118700000|2022-02-17 17:25:00|14.55|14.35|14.53|14.33|14.55|14.35|14.53|14.33|11
1645119000000|2022-02-17 17:30:00|14.52|14.32|14.54|14.34|14.54|14.34|14.51|14.31|37
1645119300000|2022-02-17 17:35:00|14.53|14.33|14.52|14.32|14.54|14.34|14.51|14.31|36
1645119600000|2022-02-17 17:40:00|14.53|14.33|14.5|14.3|14.53|14.33|14.5|14.3|12
1645119900000|2022-02-17 17:45:00|14.51|14.31|14.39|14.19|14.51|14.31|14.38|14.18|56
1645120200000|2022-02-17 17:50:00|14.38|14.18|14.39|14.19|14.41|14.21|14.38|14.18|24
1645120500000|2022-02-17 17:55:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|39
1645120800000|2022-02-17 18:00:00|14.41|14.21|14.4|14.2|14.44|14.24|14.4|14.2|19
1645121100000|2022-02-17 18:05:00|14.41|14.21|14.41|14.21|14.43|14.23|14.4|14.2|21
1645121400000|2022-02-17 18:10:00|14.4|14.2|14.24|14.04|14.41|14.21|14.21|14.01|67
1645121700000|2022-02-17 18:15:00|14.25|14.05|14.1|13.9|14.28|14.08|14.06|13.86|135
1645122000000|2022-02-17 18:20:00|14.09|13.89|14.13|13.93|14.15|13.95|14.09|13.89|61
1645122300000|2022-02-17 18:25:00|14.12|13.92|14.12|13.92|14.13|13.93|14.03|13.83|72
1645122600000|2022-02-17 18:30:00|14.11|13.91|14.15|13.95|14.17|13.97|14.11|13.91|35
1645122900000|2022-02-17 18:35:00|14.16|13.96|14.13|13.93|14.17|13.97|14.1|13.9|34
1645123200000|2022-02-17 18:40:00|14.14|13.94|14.18|13.98|14.18|13.98|14.11|13.91|23
1645123500000|2022-02-17 18:45:00|14.17|13.97|14.22|14.02|14.23|14.03|14.15|13.95|22
1645123800000|2022-02-17 18:50:00|14.21|14.01|14.28|14.08|14.28|14.08|14.21|14.01|22
1645124100000|2022-02-17 18:55:00|14.27|14.07|14.26|14.06|14.27|14.07|14.25|14.05|12
1645124400000|2022-02-17 19:00:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|26
1645124700000|2022-02-17 19:05:00|14.23|14.03|14.2|14|14.23|14.03|14.19|13.99|22
1645125000000|2022-02-17 19:10:00|14.19|13.99|14.19|13.99|14.19|13.99|14.17|13.97|9
1645125300000|2022-02-17 19:15:00|14.18|13.98|14.16|13.96|14.2|14|14.15|13.95|43
1645125600000|2022-02-17 19:20:00|14.17|13.97|14.12|13.92|14.19|13.99|14.12|13.92|52
1645125900000|2022-02-17 19:25:00|14.13|13.93|14.18|13.98|14.18|13.98|14.13|13.93|14
1645126200000|2022-02-17 19:30:00|14.19|13.99|14.18|13.98|14.19|13.99|14.15|13.95|18
1645126500000|2022-02-17 19:35:00|14.17|13.97|14.19|13.99|14.2|14|14.17|13.97|23
1645126800000|2022-02-17 19:40:00|14.18|13.98|14.2|14|14.2|14|14.17|13.97|17
1645127100000|2022-02-17 19:45:00|14.19|13.99|14.19|13.99|14.2|14|14.15|13.95|38
1645127400000|2022-02-17 19:50:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|10
1645127700000|2022-02-17 19:55:00|14.2|14|14.21|14.01|14.22|14.02|14.18|13.98|18
1645128000000|2022-02-17 20:00:00|14.2|14|14.15|13.95|14.2|14|14.14|13.94|24
1645128300000|2022-02-17 20:05:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|7
1645128600000|2022-02-17 20:10:00|14.11|13.91|14.13|13.93|14.14|13.94|14.1|13.9|21
1645128900000|2022-02-17 20:15:00|14.14|13.94|14.1|13.9|14.15|13.95|14.09|13.89|31
1645129200000|2022-02-17 20:20:00|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|14
1645129500000|2022-02-17 20:25:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|9
1645129800000|2022-02-17 20:30:00|14.1|13.9|14.07|13.87|14.12|13.92|14.06|13.86|32
1645130100000|2022-02-17 20:35:00|14.06|13.86|14.11|13.91|14.12|13.92|14.06|13.86|42
1645130400000|2022-02-17 20:40:00|14.1|13.9|14.14|13.94|14.14|13.94|14.1|13.9|19
1645130700000|2022-02-17 20:45:00|14.15|13.95|14.12|13.92|14.15|13.95|14.11|13.91|28
1645131000000|2022-02-17 20:50:00|14.11|13.91|14.09|13.89|14.11|13.91|14.06|13.86|23
1645131300000|2022-02-17 20:55:00|14.1|13.9|14.09|13.89|14.13|13.93|14.09|13.89|40
1645131600000|2022-02-17 21:00:00|14.1|13.9|14.1|13.9|14.13|13.93|14.09|13.89|19
1645131900000|2022-02-17 21:05:00|14.09|13.89|14.04|13.84|14.1|13.9|14.03|13.83|28
1645132200000|2022-02-17 21:10:00|14.03|13.83|14|13.8|14.05|13.85|13.94|13.74|74
1645132500000|2022-02-17 21:15:00|14.01|13.81|13.97|13.77|14.03|13.83|13.95|13.75|31
1645132800000|2022-02-17 21:20:00|13.98|13.78|13.87|13.67|14.01|13.81|13.85|13.65|50
1645133100000|2022-02-17 21:25:00|13.83|13.63|13.9|13.7|13.9|13.7|13.81|13.61|50
1645133400000|2022-02-17 21:30:00|13.91|13.71|14|13.8|14.01|13.81|13.9|13.7|42
1645133700000|2022-02-17 21:35:00|14.01|13.81|14.02|13.82|14.05|13.85|13.99|13.79|38
1645134000000|2022-02-17 21:40:00|14.01|13.81|14.04|13.84|14.05|13.85|14|13.8|38
1645134300000|2022-02-17 21:45:00|14.03|13.83|14.02|13.82|14.06|13.86|14.01|13.81|30
1645134600000|2022-02-17 21:50:00|14.01|13.81|14.09|13.89|14.11|13.91|14.01|13.81|29
1645134900000|2022-02-17 21:55:00|14.1|13.9|14.09|13.89|14.1|13.9|14.08|13.88|14
1645135200000|2022-02-17 22:00:00|14.08|13.88|14.09|13.89|14.12|13.92|14.08|13.88|32
1645135500000|2022-02-17 22:05:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|11
1645135800000|2022-02-17 22:10:00|14.09|13.89|14.07|13.87|14.09|13.89|14.07|13.87|7
1645136100000|2022-02-17 22:15:00|14.08|13.88|14.05|13.85|14.09|13.89|14.05|13.85|12
1645136400000|2022-02-17 22:20:00|14.06|13.86|14.05|13.85|14.08|13.88|14.04|13.84|14
1645136700000|2022-02-17 22:25:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|9
1645137000000|2022-02-17 22:30:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|3
1645137300000|2022-02-17 22:35:00|14.08|13.88|14.07|13.87|14.11|13.91|14.07|13.87|14
1645137600000|2022-02-17 22:40:00|14.08|13.88|14.07|13.87|14.08|13.88|14.06|13.86|14
1645137900000|2022-02-17 22:45:00|14.08|13.88|14.1|13.9|14.1|13.9|14.06|13.86|9
1645138200000|2022-02-17 22:50:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|12
1645138500000|2022-02-17 22:55:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|5
1645138800000|2022-02-17 23:00:00|14.1|13.9|14.06|13.86|14.1|13.9|14.05|13.85|21
1645139100000|2022-02-17 23:05:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|14
1645139400000|2022-02-17 23:10:00|14.07|13.87|14.03|13.83|14.08|13.88|14.03|13.83|33
1645139700000|2022-02-17 23:15:00|14.04|13.84|14.06|13.86|14.07|13.87|14.03|13.83|23
1645140000000|2022-02-17 23:20:00|14.05|13.85|14.05|13.85|14.07|13.87|14.04|13.84|43
1645140300000|2022-02-17 23:25:00|14.04|13.84|14.03|13.83|14.04|13.84|14.02|13.82|42
1645140600000|2022-02-17 23:30:00|14.04|13.84|14.01|13.81|14.04|13.84|14.01|13.81|36
1645140900000|2022-02-17 23:35:00|14|13.8|14|13.8|14.01|13.81|13.98|13.78|37
1645141200000|2022-02-17 23:40:00|14.01|13.81|13.99|13.79|14.02|13.82|13.98|13.78|19
1645141500000|2022-02-17 23:45:00|13.98|13.78|13.96|13.76|13.99|13.79|13.96|13.76|31
1645141800000|2022-02-17 23:50:00|13.97|13.77|13.95|13.75|13.98|13.78|13.94|13.74|33
1645142100000|2022-02-17 23:55:00|13.94|13.74|13.94|13.74|13.96|13.76|13.92|13.72|27
1645142400000|2022-02-18 00:00:00|13.95|13.75|13.91|13.71|13.95|13.75|13.88|13.68|73
1645142700000|2022-02-18 00:05:00|13.92|13.72|13.99|13.79|13.99|13.79|13.92|13.72|27
1645143000000|2022-02-18 00:10:00|13.98|13.78|13.94|13.74|13.99|13.79|13.94|13.74|27
1645143300000|2022-02-18 00:15:00|13.95|13.75|13.97|13.77|13.97|13.77|13.91|13.71|43
1645143600000|2022-02-18 00:20:00|13.98|13.78|13.98|13.78|13.99|13.79|13.96|13.76|35
1645143900000|2022-02-18 00:25:00|13.99|13.79|14.01|13.81|14.02|13.82|13.98|13.78|15
1645144200000|2022-02-18 00:30:00|14.02|13.82|14.02|13.82|14.03|13.83|14|13.8|19
1645144500000|2022-02-18 00:35:00|14.03|13.83|14.06|13.86|14.07|13.87|14.03|13.83|14
1645144800000|2022-02-18 00:40:00|14.05|13.85|14.03|13.83|14.06|13.86|14.03|13.83|13
1645145100000|2022-02-18 00:45:00|14.04|13.84|14.01|13.81|14.06|13.86|14.01|13.81|18
1645145400000|2022-02-18 00:50:00|14|13.8|14.09|13.89|14.09|13.89|14|13.8|23
1645145700000|2022-02-18 00:55:00|14.08|13.88|14.11|13.91|14.12|13.92|14.08|13.88|14
1645146000000|2022-02-18 01:00:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|21
1645146300000|2022-02-18 01:05:00|14.09|13.89|14.08|13.88|14.1|13.9|14.08|13.88|22
1645146600000|2022-02-18 01:10:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|32
1645146900000|2022-02-18 01:15:00|14.07|13.87|14.09|13.89|14.09|13.89|14.05|13.85|15
1645147200000|2022-02-18 01:20:00|14.08|13.88|14.06|13.86|14.08|13.88|14.05|13.85|15
1645147500000|2022-02-18 01:25:00|14.05|13.85|14.05|13.85|14.07|13.87|14.05|13.85|21
1645147800000|2022-02-18 01:30:00|14.06|13.86|14.12|13.92|14.12|13.92|14.06|13.86|17
1645148100000|2022-02-18 01:35:00|14.13|13.93|14.19|13.99|14.19|13.99|14.13|13.93|25
1645148400000|2022-02-18 01:40:00|14.2|14|14.2|14|14.24|14.04|14.19|13.99|43
1645148700000|2022-02-18 01:45:00|14.19|13.99|14.2|14|14.22|14.02|14.17|13.97|42
1645149000000|2022-02-18 01:50:00|14.19|13.99|14.18|13.98|14.21|14.01|14.16|13.96|34
1645149300000|2022-02-18 01:55:00|14.17|13.97|14.18|13.98|14.18|13.98|14.17|13.97|14
1645149600000|2022-02-18 02:00:00|14.19|13.99|14.21|14.01|14.22|14.02|14.17|13.97|27
1645149900000|2022-02-18 02:05:00|14.22|14.02|14.21|14.01|14.23|14.03|14.2|14|38
1645150200000|2022-02-18 02:10:00|14.2|14|14.2|14|14.2|14|14.17|13.97|27
1645150500000|2022-02-18 02:15:00|14.19|13.99|14.22|14.02|14.22|14.02|14.19|13.99|20
1645150800000|2022-02-18 02:20:00|14.21|14.01|14.22|14.02|14.23|14.03|14.21|14.01|14
1645151100000|2022-02-18 02:25:00|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|17
1645151400000|2022-02-18 02:30:00|14.22|14.02|14.22|14.02|14.22|14.02|14.2|14|15
1645151700000|2022-02-18 02:35:00|14.21|14.01|14.19|13.99|14.21|14.01|14.18|13.98|17
1645152000000|2022-02-18 02:40:00|14.2|14|14.2|14|14.2|14|14.18|13.98|13
1645152300000|2022-02-18 02:45:00|14.21|14.01|14.19|13.99|14.21|14.01|14.18|13.98|25
1645152600000|2022-02-18 02:50:00|14.18|13.98|14.21|14.01|14.21|14.01|14.18|13.98|14
1645152900000|2022-02-18 02:55:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|21
1645153200000|2022-02-18 03:00:00|14.21|14.01|14.17|13.97|14.21|14.01|14.17|13.97|13
1645153500000|2022-02-18 03:05:00|14.16|13.96|14.22|14.02|14.22|14.02|14.16|13.96|9
1645153800000|2022-02-18 03:10:00|14.21|14.01|14.2|14|14.22|14.02|14.19|13.99|24
1645154100000|2022-02-18 03:15:00|14.21|14.01|14.18|13.98|14.21|14.01|14.17|13.97|10
1645154400000|2022-02-18 03:20:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|13
1645154700000|2022-02-18 03:25:00|14.18|13.98|14.2|14|14.2|14|14.18|13.98|9
1645155000000|2022-02-18 03:30:00|14.21|14.01|14.19|13.99|14.21|14.01|14.19|13.99|9
1645155300000|2022-02-18 03:35:00|14.2|14|14.18|13.98|14.2|14|14.18|13.98|21
1645155600000|2022-02-18 03:40:00|14.19|13.99|14.17|13.97|14.19|13.99|14.16|13.96|5
1645155900000|2022-02-18 03:45:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|15
1645156200000|2022-02-18 03:50:00|14.17|13.97|14.2|14|14.2|14|14.17|13.97|4
1645156500000|2022-02-18 03:55:00|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|7
1645156800000|2022-02-18 04:00:00|14.2|14|14.21|14.01|14.22|14.02|14.2|14|6
1645157100000|2022-02-18 04:05:00|14.22|14.02|14.22|14.02|14.23|14.03|14.21|14.01|7
1645157400000|2022-02-18 04:10:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|5
1645157700000|2022-02-18 04:15:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|7
1645158000000|2022-02-18 04:20:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|13
1645158300000|2022-02-18 04:25:00|14.22|14.02|14.21|14.01|14.22|14.02|14.21|14.01|8
1645158600000|2022-02-18 04:30:00|14.2|14|14.22|14.02|14.23|14.03|14.2|14|15
1645158900000|2022-02-18 04:35:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|9
1645159200000|2022-02-18 04:40:00|14.22|14.02|14.22|14.02|14.22|14.02|14.21|14.01|5
1645159500000|2022-02-18 04:45:00|14.21|14.01|14.17|13.97|14.22|14.02|14.17|13.97|17
1645159800000|2022-02-18 04:50:00|14.16|13.96|14.15|13.95|14.17|13.97|14.15|13.95|12
1645160100000|2022-02-18 04:55:00|14.16|13.96|14.15|13.95|14.17|13.97|14.15|13.95|18
1645160400000|2022-02-18 05:00:00|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|10
1645160700000|2022-02-18 05:05:00|14.16|13.96|14.15|13.95|14.17|13.97|14.15|13.95|4
1645161000000|2022-02-18 05:10:00|14.16|13.96|14.16|13.96|14.16|13.96|14.15|13.95|3
1645161300000|2022-02-18 05:15:00|14.15|13.95|14.16|13.96|14.17|13.97|14.14|13.94|16
1645161600000|2022-02-18 05:20:00|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|3
1645161900000|2022-02-18 05:25:00|14.18|13.98|14.18|13.98|14.18|13.98|14.18|13.98|1
1645162200000|2022-02-18 05:30:00|14.19|13.99|14.2|14|14.21|14.01|14.19|13.99|10
1645162500000|2022-02-18 05:35:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|15
1645162800000|2022-02-18 05:40:00|14.22|14.02|14.2|14|14.22|14.02|14.2|14|13
1645163100000|2022-02-18 05:45:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|5
1645163400000|2022-02-18 05:50:00|14.22|14.02|14.22|14.02|14.24|14.04|14.22|14.02|5
1645163700000|2022-02-18 05:55:00|14.21|14.01|14.21|14.01|14.23|14.03|14.21|14.01|33
1645164000000|2022-02-18 06:00:00|14.2|14|14.22|14.02|14.22|14.02|14.2|14|13
1645164300000|2022-02-18 06:05:00|14.21|14.01|14.24|14.04|14.24|14.04|14.2|14|18
1645164600000|2022-02-18 06:10:00|14.23|14.03|14.24|14.04|14.25|14.05|14.22|14.02|20
1645164900000|2022-02-18 06:15:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|11
1645165200000|2022-02-18 06:20:00|14.24|14.04|14.24|14.04|14.25|14.05|14.24|14.04|9
1645165500000|2022-02-18 06:25:00|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|8
1645165800000|2022-02-18 06:30:00|14.25|14.05|14.23|14.03|14.25|14.05|14.22|14.02|13
1645166100000|2022-02-18 06:35:00|14.24|14.04|14.25|14.05|14.25|14.05|14.23|14.03|8
1645166400000|2022-02-18 06:40:00|14.26|14.06|14.28|14.08|14.28|14.08|14.25|14.05|19
1645166700000|2022-02-18 06:45:00|14.27|14.07|14.26|14.06|14.27|14.07|14.26|14.06|6
1645167000000|2022-02-18 06:50:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|6
1645167300000|2022-02-18 06:55:00|14.25|14.05|14.26|14.06|14.27|14.07|14.25|14.05|6
1645167600000|2022-02-18 07:00:00|14.27|14.07|14.27|14.07|14.27|14.07|14.27|14.07|1
1645167900000|2022-02-18 07:05:00|14.28|14.08|14.29|14.09|14.3|14.1|14.27|14.07|12
1645168200000|2022-02-18 07:10:00|14.3|14.1|14.31|14.11|14.31|14.11|14.29|14.09|6
1645168500000|2022-02-18 07:15:00|14.32|14.12|14.31|14.11|14.32|14.12|14.3|14.1|8
1645168800000|2022-02-18 07:20:00|14.32|14.12|14.3|14.1|14.32|14.12|14.3|14.1|11
1645169100000|2022-02-18 07:25:00|14.31|14.11|14.25|14.05|14.31|14.11|14.25|14.05|14
1645169400000|2022-02-18 07:30:00|14.26|14.06|14.25|14.05|14.27|14.07|14.24|14.04|20
1645169700000|2022-02-18 07:35:00|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|10
1645170000000|2022-02-18 07:40:00|14.26|14.06|14.26|14.06|14.26|14.06|14.25|14.05|17
1645170300000|2022-02-18 07:45:00|14.25|14.05|14.25|14.05|14.26|14.06|14.25|14.05|3
1645170600000|2022-02-18 07:50:00|14.24|14.04|14.24|14.04|14.24|14.04|14.24|14.04|1
1645170900000|2022-02-18 07:55:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|10
1645171200000|2022-02-18 08:00:00|14.25|14.05|14.27|14.07|14.29|14.09|14.24|14.04|25
1645171500000|2022-02-18 08:05:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|22
1645171800000|2022-02-18 08:10:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|44
1645172100000|2022-02-18 08:15:00|14.28|14.08|14.27|14.07|14.29|14.09|14.27|14.07|44
1645172400000|2022-02-18 08:20:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|38
1645172700000|2022-02-18 08:25:00|14.28|14.08|14.26|14.06|14.28|14.08|14.25|14.05|15
1645173000000|2022-02-18 08:30:00|14.25|14.05|14.27|14.07|14.27|14.07|14.25|14.05|27
1645173300000|2022-02-18 08:35:00|14.28|14.08|14.27|14.07|14.29|14.09|14.27|14.07|10
1645173600000|2022-02-18 08:40:00|14.28|14.08|14.29|14.09|14.29|14.09|14.27|14.07|24
1645173900000|2022-02-18 08:45:00|14.3|14.1|14.29|14.09|14.31|14.11|14.28|14.08|12
1645174200000|2022-02-18 08:50:00|14.28|14.08|14.28|14.08|14.29|14.09|14.26|14.06|29
1645174500000|2022-02-18 08:55:00|14.29|14.09|14.31|14.11|14.32|14.12|14.29|14.09|27
1645174800000|2022-02-18 09:00:00|14.32|14.12|14.29|14.09|14.32|14.12|14.28|14.08|28
1645175100000|2022-02-18 09:05:00|14.3|14.1|14.29|14.09|14.3|14.1|14.28|14.08|22
1645175400000|2022-02-18 09:10:00|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|5
1645175700000|2022-02-18 09:15:00|14.29|14.09|14.28|14.08|14.29|14.09|14.27|14.07|8
1645176000000|2022-02-18 09:20:00|14.29|14.09|14.28|14.08|14.29|14.09|14.28|14.08|2
1645176300000|2022-02-18 09:25:00|14.29|14.09|14.29|14.09|14.3|14.1|14.28|14.08|19
1645176600000|2022-02-18 09:30:00|14.3|14.1|14.3|14.1|14.31|14.11|14.29|14.09|15
1645176900000|2022-02-18 09:35:00|14.29|14.09|14.29|14.09|14.3|14.1|14.29|14.09|9
1645177200000|2022-02-18 09:40:00|14.3|14.1|14.29|14.09|14.3|14.1|14.28|14.08|8
1645177800000|2022-02-18 09:50:00|14.3|14.1|14.27|14.07|14.3|14.1|14.27|14.07|24
1645178100000|2022-02-18 09:55:00|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|9
1645178400000|2022-02-18 10:00:00|14.29|14.09|14.27|14.07|14.3|14.1|14.27|14.07|9
1645178700000|2022-02-18 10:05:00|14.26|14.06|14.24|14.04|14.27|14.07|14.24|14.04|13
1645179000000|2022-02-18 10:10:00|14.23|14.03|14.23|14.03|14.23|14.03|14.22|14.02|13
1645179300000|2022-02-18 10:15:00|14.24|14.04|14.25|14.05|14.25|14.05|14.23|14.03|12
1645179600000|2022-02-18 10:20:00|14.24|14.04|14.22|14.02|14.26|14.06|14.22|14.02|11
1645179900000|2022-02-18 10:25:00|14.23|14.03|14.23|14.03|14.24|14.04|14.23|14.03|3
1645180200000|2022-02-18 10:30:00|14.24|14.04|14.23|14.03|14.24|14.04|14.22|14.02|12
1645180500000|2022-02-18 10:35:00|14.24|14.04|14.25|14.05|14.25|14.05|14.23|14.03|4
1645180800000|2022-02-18 10:40:00|14.26|14.06|14.25|14.05|14.26|14.06|14.25|14.05|2
1645181100000|2022-02-18 10:45:00|14.26|14.06|14.29|14.09|14.29|14.09|14.26|14.06|12
1645181700000|2022-02-18 10:55:00|14.28|14.08|14.28|14.08|14.28|14.08|14.28|14.08|1
1645182000000|2022-02-18 11:00:00|14.29|14.09|14.24|14.04|14.29|14.09|14.23|14.03|10
1645182300000|2022-02-18 11:05:00|14.23|14.03|14.2|14|14.24|14.04|14.18|13.98|44
1645182600000|2022-02-18 11:10:00|14.19|13.99|14.15|13.95|14.2|14|14.13|13.93|39
1645182900000|2022-02-18 11:15:00|14.16|13.96|14.15|13.95|14.18|13.98|14.12|13.92|32
1645183200000|2022-02-18 11:20:00|14.14|13.94|14.16|13.96|14.17|13.97|14.13|13.93|31
1645183500000|2022-02-18 11:25:00|14.15|13.95|14.15|13.95|14.18|13.98|14.15|13.95|13
1645183800000|2022-02-18 11:30:00|14.16|13.96|14.16|13.96|14.18|13.98|14.16|13.96|19
1645184100000|2022-02-18 11:35:00|14.15|13.95|14.08|13.88|14.15|13.95|14.08|13.88|30
1645184400000|2022-02-18 11:40:00|14.07|13.87|14.09|13.89|14.09|13.89|14.05|13.85|31
1645184700000|2022-02-18 11:45:00|14.1|13.9|14.11|13.91|14.12|13.92|14.1|13.9|26
1645185000000|2022-02-18 11:50:00|14.1|13.9|14.08|13.88|14.13|13.93|14.08|13.88|61
1645185300000|2022-02-18 11:55:00|14.09|13.89|14.09|13.89|14.1|13.9|14.06|13.86|33
1645185600000|2022-02-18 12:00:00|14.08|13.88|14.12|13.92|14.12|13.92|14.04|13.84|66
1645185900000|2022-02-18 12:05:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|24
1645186200000|2022-02-18 12:10:00|14.13|13.93|14.2|14|14.2|14|14.13|13.93|18
1645186500000|2022-02-18 12:15:00|14.19|13.99|14.22|14.02|14.23|14.03|14.19|13.99|34
1645186800000|2022-02-18 12:20:00|14.21|14.01|14.19|13.99|14.21|14.01|14.19|13.99|21
1645187100000|2022-02-18 12:25:00|14.2|14|14.19|13.99|14.2|14|14.19|13.99|14
1645187400000|2022-02-18 12:30:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|19
1645187700000|2022-02-18 12:35:00|14.21|14.01|14.17|13.97|14.21|14.01|14.16|13.96|15
1645188000000|2022-02-18 12:40:00|14.16|13.96|14.17|13.97|14.18|13.98|14.16|13.96|12
1645188300000|2022-02-18 12:45:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|7
1645188600000|2022-02-18 12:50:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|26
1645188900000|2022-02-18 12:55:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|29
1645189200000|2022-02-18 13:00:00|14.2|14|14.2|14|14.21|14.01|14.18|13.98|17
1645189500000|2022-02-18 13:05:00|14.19|13.99|14.17|13.97|14.22|14.02|14.17|13.97|33
1645189800000|2022-02-18 13:10:00|14.16|13.96|14.15|13.95|14.19|13.99|14.14|13.94|68
1645190100000|2022-02-18 13:15:00|14.14|13.94|14.15|13.95|14.17|13.97|14.14|13.94|24
1645190400000|2022-02-18 13:20:00|14.16|13.96|14.13|13.93|14.17|13.97|14.13|13.93|36
1645190700000|2022-02-18 13:25:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|13
1645191000000|2022-02-18 13:30:00|14.11|13.91|14.1|13.9|14.12|13.92|14.08|13.88|18
1645191300000|2022-02-18 13:35:00|14.11|13.91|14.17|13.97|14.17|13.97|14.11|13.91|21
1645191600000|2022-02-18 13:40:00|14.18|13.98|14.18|13.98|14.18|13.98|14.16|13.96|19
1645191900000|2022-02-18 13:45:00|14.17|13.97|14.16|13.96|14.17|13.97|14.15|13.95|18
1645192200000|2022-02-18 13:50:00|14.17|13.97|14.15|13.95|14.17|13.97|14.14|13.94|41
1645192500000|2022-02-18 13:55:00|14.16|13.96|14.11|13.91|14.16|13.96|14.1|13.9|30
1645192800000|2022-02-18 14:00:00|14.1|13.9|14.14|13.94|14.16|13.96|14.1|13.9|45
1645193100000|2022-02-18 14:05:00|14.15|13.95|14.14|13.94|14.15|13.95|14.14|13.94|6
1645193400000|2022-02-18 14:10:00|14.13|13.93|14.11|13.91|14.14|13.94|14.11|13.91|21
1645193700000|2022-02-18 14:15:00|14.12|13.92|14.08|13.88|14.12|13.92|14.08|13.88|31
1645194000000|2022-02-18 14:20:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|16
1645194300000|2022-02-18 14:25:00|14.09|13.89|14.09|13.89|14.1|13.9|14.07|13.87|43
1645194600000|2022-02-18 14:30:00|14.1|13.9|14.05|13.85|14.12|13.92|14.04|13.84|56
1645194900000|2022-02-18 14:35:00|14.04|13.84|13.92|13.72|14.05|13.85|13.89|13.69|88
1645195200000|2022-02-18 14:40:00|13.91|13.71|13.81|13.61|13.91|13.71|13.79|13.59|81
1645195500000|2022-02-18 14:45:00|13.8|13.6|13.91|13.71|13.91|13.71|13.8|13.6|98
1645195800000|2022-02-18 14:50:00|13.92|13.72|14.08|13.88|14.08|13.88|13.91|13.71|59
1645196100000|2022-02-18 14:55:00|14.07|13.87|14.11|13.91|14.11|13.91|14.03|13.83|61
1645196400000|2022-02-18 15:00:00|14.12|13.92|14.1|13.9|14.16|13.96|14.1|13.9|57
1645196700000|2022-02-18 15:05:00|14.11|13.91|14.03|13.83|14.12|13.92|14.03|13.83|35
1645197000000|2022-02-18 15:10:00|14.04|13.84|14.04|13.84|14.04|13.84|14.01|13.81|33
1645197300000|2022-02-18 15:15:00|14.05|13.85|14.03|13.83|14.08|13.88|14.01|13.81|33
1645197600000|2022-02-18 15:20:00|14.02|13.82|13.99|13.79|14.04|13.84|13.99|13.79|32
1645197900000|2022-02-18 15:25:00|13.98|13.78|13.97|13.77|14|13.8|13.95|13.75|28
1645198200000|2022-02-18 15:30:00|13.96|13.76|13.91|13.71|13.96|13.76|13.86|13.66|58
1645198500000|2022-02-18 15:35:00|13.9|13.7|13.96|13.76|13.96|13.76|13.88|13.68|63
1645198800000|2022-02-18 15:40:00|13.95|13.75|13.97|13.77|13.98|13.78|13.9|13.7|41
1645199100000|2022-02-18 15:45:00|13.98|13.78|13.88|13.68|13.98|13.78|13.83|13.63|79
1645199400000|2022-02-18 15:50:00|13.89|13.69|13.89|13.69|13.91|13.71|13.86|13.66|65
1645199700000|2022-02-18 15:55:00|13.88|13.68|13.9|13.7|13.9|13.7|13.87|13.67|45
1645200000000|2022-02-18 16:00:00|13.89|13.69|13.78|13.58|13.9|13.7|13.78|13.58|59
1645200300000|2022-02-18 16:05:00|13.76|13.56|13.79|13.59|13.83|13.63|13.72|13.52|79
1645200600000|2022-02-18 16:10:00|13.8|13.6|13.89|13.69|13.9|13.7|13.78|13.58|74
1645200900000|2022-02-18 16:15:00|13.9|13.7|13.92|13.72|13.95|13.75|13.89|13.69|60
1645201200000|2022-02-18 16:20:00|13.91|13.71|13.95|13.75|13.97|13.77|13.91|13.71|57
1645201500000|2022-02-18 16:25:00|13.96|13.76|13.93|13.73|13.99|13.79|13.92|13.72|54
1645201800000|2022-02-18 16:30:00|13.92|13.72|13.93|13.73|13.97|13.77|13.91|13.71|54
1645202100000|2022-02-18 16:35:00|13.92|13.72|13.97|13.77|13.99|13.79|13.92|13.72|36
1645202400000|2022-02-18 16:40:00|13.98|13.78|13.97|13.77|14|13.8|13.96|13.76|26
1645202700000|2022-02-18 16:45:00|13.98|13.78|13.95|13.75|13.99|13.79|13.95|13.75|14
1645203000000|2022-02-18 16:50:00|13.96|13.76|13.93|13.73|13.96|13.76|13.93|13.73|16
1645203300000|2022-02-18 16:55:00|13.92|13.72|13.85|13.65|13.93|13.73|13.85|13.65|24
1645203600000|2022-02-18 17:00:00|13.86|13.66|13.9|13.7|13.91|13.71|13.85|13.65|39
1645203900000|2022-02-18 17:05:00|13.91|13.71|13.96|13.76|13.97|13.77|13.91|13.71|52
1645204200000|2022-02-18 17:10:00|13.95|13.75|13.92|13.72|13.97|13.77|13.92|13.72|22
1645204500000|2022-02-18 17:15:00|13.91|13.71|13.97|13.77|14|13.8|13.91|13.71|35
1645204800000|2022-02-18 17:20:00|13.98|13.78|13.95|13.75|13.99|13.79|13.94|13.74|32
1645205100000|2022-02-18 17:25:00|13.94|13.74|13.9|13.7|13.95|13.75|13.9|13.7|25
1645205400000|2022-02-18 17:30:00|13.89|13.69|13.9|13.7|13.95|13.75|13.88|13.68|34
1645205700000|2022-02-18 17:35:00|13.91|13.71|13.87|13.67|13.91|13.71|13.85|13.65|29
1645206000000|2022-02-18 17:40:00|13.88|13.68|13.88|13.68|13.91|13.71|13.88|13.68|33
1645206300000|2022-02-18 17:45:00|13.87|13.67|13.89|13.69|13.91|13.71|13.87|13.67|23
1645206600000|2022-02-18 17:50:00|13.88|13.68|13.9|13.7|13.92|13.72|13.88|13.68|25
1645206900000|2022-02-18 17:55:00|13.89|13.69|13.92|13.72|13.92|13.72|13.88|13.68|8
1645207200000|2022-02-18 18:00:00|13.91|13.71|13.88|13.68|13.92|13.72|13.87|13.67|30
1645207500000|2022-02-18 18:05:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|36
1645207800000|2022-02-18 18:10:00|13.83|13.63|13.83|13.63|13.86|13.66|13.83|13.63|19
1645208100000|2022-02-18 18:15:00|13.82|13.62|13.84|13.64|13.85|13.65|13.81|13.61|19
1645208400000|2022-02-18 18:20:00|13.83|13.63|13.89|13.69|13.89|13.69|13.83|13.63|25
1645208700000|2022-02-18 18:25:00|13.88|13.68|13.9|13.7|13.9|13.7|13.88|13.68|15
1645209000000|2022-02-18 18:30:00|13.89|13.69|13.91|13.71|13.91|13.71|13.89|13.69|17
1645209300000|2022-02-18 18:35:00|13.92|13.72|13.96|13.76|13.96|13.76|13.92|13.72|9
1645209600000|2022-02-18 18:40:00|13.95|13.75|13.94|13.74|13.96|13.76|13.93|13.73|22
1645209900000|2022-02-18 18:45:00|13.95|13.75|13.98|13.78|13.98|13.78|13.95|13.75|20
1645210200000|2022-02-18 18:50:00|13.97|13.77|14.01|13.81|14.01|13.81|13.97|13.77|21
1645210500000|2022-02-18 18:55:00|14|13.8|14.01|13.81|14.01|13.81|13.99|13.79|14
1645210800000|2022-02-18 19:00:00|14.02|13.82|14.02|13.82|14.04|13.84|14.01|13.81|23
1645211100000|2022-02-18 19:05:00|14.03|13.83|13.99|13.79|14.03|13.83|13.99|13.79|11
1645211400000|2022-02-18 19:10:00|13.98|13.78|13.98|13.78|14|13.8|13.97|13.77|17
1645211700000|2022-02-18 19:15:00|13.97|13.77|14.01|13.81|14.01|13.81|13.97|13.77|17
1645212000000|2022-02-18 19:20:00|14|13.8|14.03|13.83|14.03|13.83|14|13.8|6
1645212300000|2022-02-18 19:25:00|14.02|13.82|14.01|13.81|14.02|13.82|14|13.8|12
1645212600000|2022-02-18 19:30:00|14|13.8|14.02|13.82|14.04|13.84|14|13.8|13
1645212900000|2022-02-18 19:35:00|14.01|13.81|13.99|13.79|14.01|13.81|13.98|13.78|7
1645213200000|2022-02-18 19:40:00|13.98|13.78|13.98|13.78|14|13.8|13.97|13.77|11
1645213500000|2022-02-18 19:45:00|13.99|13.79|13.98|13.78|14|13.8|13.98|13.78|10
1645213800000|2022-02-18 19:50:00|13.97|13.77|14.02|13.82|14.02|13.82|13.97|13.77|20
1645214100000|2022-02-18 19:55:00|14.01|13.81|14.05|13.85|14.05|13.85|14.01|13.81|31
1645214400000|2022-02-18 20:00:00|14.04|13.84|14.03|13.83|14.07|13.87|14.02|13.82|28
1645214700000|2022-02-18 20:05:00|14.04|13.84|14.02|13.82|14.05|13.85|14.01|13.81|23
1645215000000|2022-02-18 20:10:00|14.03|13.83|14.01|13.81|14.03|13.83|14|13.8|13
1645215300000|2022-02-18 20:15:00|14|13.8|13.96|13.76|14.01|13.81|13.95|13.75|15
1645215600000|2022-02-18 20:20:00|13.97|13.77|13.97|13.77|13.97|13.77|13.96|13.76|5
1645215900000|2022-02-18 20:25:00|13.96|13.76|13.95|13.75|13.98|13.78|13.95|13.75|12
1645216200000|2022-02-18 20:30:00|13.94|13.74|13.93|13.73|13.95|13.75|13.93|13.73|12
1645216500000|2022-02-18 20:35:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|19
1645216800000|2022-02-18 20:40:00|13.95|13.75|13.98|13.78|13.99|13.79|13.94|13.74|26
1645217100000|2022-02-18 20:45:00|13.99|13.79|13.98|13.78|13.99|13.79|13.95|13.75|28
1645217400000|2022-02-18 20:50:00|13.97|13.77|13.94|13.74|13.97|13.77|13.93|13.73|14
1645217700000|2022-02-18 20:55:00|13.95|13.75|13.94|13.74|13.95|13.75|13.93|13.73|8
1645218000000|2022-02-18 21:00:00|13.95|13.75|14.01|13.81|14.02|13.82|13.94|13.74|37
1645218300000|2022-02-18 21:05:00|14|13.8|13.96|13.76|14.02|13.82|13.96|13.76|11
1645218600000|2022-02-18 21:10:00|13.95|13.75|13.99|13.79|14|13.8|13.95|13.75|15
1645218900000|2022-02-18 21:15:00|14|13.8|14.04|13.84|14.04|13.84|13.99|13.79|11
1645219200000|2022-02-18 21:20:00|14.05|13.85|14.04|13.84|14.05|13.85|14.02|13.82|6
1645219500000|2022-02-18 21:25:00|14.03|13.83|14.05|13.85|14.05|13.85|14.03|13.83|7
1645219800000|2022-02-18 21:30:00|14.04|13.84|14.02|13.82|14.05|13.85|14.01|13.81|11
1645220100000|2022-02-18 21:35:00|14.01|13.81|14.02|13.82|14.03|13.83|13.99|13.79|18
1645220400000|2022-02-18 21:40:00|14.01|13.81|14.02|13.82|14.03|13.83|14|13.8|10
1645220700000|2022-02-18 21:45:00|14.01|13.81|13.98|13.78|14.01|13.81|13.98|13.78|14
1645221000000|2022-02-18 21:50:00|13.99|13.79|13.96|13.76|13.99|13.79|13.95|13.75|8
1645221300000|2022-02-18 21:55:00|13.97|13.77|13.95|13.75|13.98|13.78|13.95|13.75|7
1645257600000|2022-02-19 08:00:00|14.48|14.28|14.47|14.27|14.5|14.3|14.47|14.27|36
1645257900000|2022-02-19 08:05:00|14.48|14.28|14.49|14.29|14.5|14.3|14.47|14.27|18
1645258200000|2022-02-19 08:10:00|14.5|14.3|14.47|14.27|14.5|14.3|14.47|14.27|10
1645258500000|2022-02-19 08:15:00|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|5
1645259100000|2022-02-19 08:25:00|14.47|14.27|14.44|14.24|14.47|14.27|14.43|14.23|38
1645259400000|2022-02-19 08:30:00|14.43|14.23|14.46|14.26|14.49|14.29|14.43|14.23|28
1645259700000|2022-02-19 08:35:00|14.47|14.27|14.47|14.27|14.49|14.29|14.45|14.25|23
1645260000000|2022-02-19 08:40:00|14.48|14.28|14.5|14.3|14.5|14.3|14.48|14.28|5
1645260300000|2022-02-19 08:45:00|14.49|14.29|14.45|14.25|14.49|14.29|14.45|14.25|25
1645260600000|2022-02-19 08:50:00|14.46|14.26|14.35|14.15|14.46|14.26|14.32|14.12|69
1645260900000|2022-02-19 08:55:00|14.36|14.16|14.33|14.13|14.38|14.18|14.33|14.13|26
1645261200000|2022-02-19 09:00:00|14.32|14.12|14.39|14.19|14.39|14.19|14.32|14.12|36
1645261500000|2022-02-19 09:05:00|14.38|14.18|14.31|14.11|14.4|14.2|14.29|14.09|23
1645261800000|2022-02-19 09:10:00|14.32|14.12|14.29|14.09|14.35|14.15|14.27|14.07|32
1645262100000|2022-02-19 09:15:00|14.3|14.1|14.33|14.13|14.34|14.14|14.29|14.09|32
1645262400000|2022-02-19 09:20:00|14.32|14.12|14.31|14.11|14.35|14.15|14.31|14.11|22
1645262700000|2022-02-19 09:25:00|14.32|14.12|14.33|14.13|14.34|14.14|14.32|14.12|24
1645263000000|2022-02-19 09:30:00|14.34|14.14|14.35|14.15|14.36|14.16|14.34|14.14|8
1645263300000|2022-02-19 09:35:00|14.36|14.16|14.37|14.17|14.37|14.17|14.35|14.15|14
1645263600000|2022-02-19 09:40:00|14.38|14.18|14.35|14.15|14.38|14.18|14.33|14.13|22
1645263900000|2022-02-19 09:45:00|14.36|14.16|14.4|14.2|14.43|14.23|14.36|14.16|29
1645264200000|2022-02-19 09:50:00|14.39|14.19|14.4|14.2|14.4|14.2|14.37|14.17|28
1645264500000|2022-02-19 09:55:00|14.39|14.19|14.37|14.17|14.4|14.2|14.36|14.16|15
1645264800000|2022-02-19 10:00:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|20
1645265100000|2022-02-19 10:05:00|14.38|14.18|14.39|14.19|14.42|14.22|14.37|14.17|28
1645265400000|2022-02-19 10:10:00|14.4|14.2|14.4|14.2|14.41|14.21|14.37|14.17|15
1645265700000|2022-02-19 10:15:00|14.39|14.19|14.31|14.11|14.4|14.2|14.31|14.11|23
1645266000000|2022-02-19 10:20:00|14.32|14.12|14.29|14.09|14.32|14.12|14.24|14.04|54
1645266300000|2022-02-19 10:25:00|14.3|14.1|14.29|14.09|14.31|14.11|14.27|14.07|40
1645266600000|2022-02-19 10:30:00|14.28|14.08|14.31|14.11|14.32|14.12|14.26|14.06|12
1645266900000|2022-02-19 10:35:00|14.32|14.12|14.3|14.1|14.32|14.12|14.29|14.09|11
1645267200000|2022-02-19 10:40:00|14.31|14.11|14.3|14.1|14.33|14.13|14.29|14.09|24
1645267500000|2022-02-19 10:45:00|14.31|14.11|14.31|14.11|14.32|14.12|14.3|14.1|7
1645267800000|2022-02-19 10:50:00|14.32|14.12|14.33|14.13|14.34|14.14|14.3|14.1|16
1645268100000|2022-02-19 10:55:00|14.32|14.12|14.36|14.16|14.37|14.17|14.32|14.12|29
1645268400000|2022-02-19 11:00:00|14.35|14.15|14.36|14.16|14.41|14.21|14.34|14.14|20
1645268700000|2022-02-19 11:05:00|14.37|14.17|14.36|14.16|14.4|14.2|14.35|14.15|26
1645269000000|2022-02-19 11:10:00|14.37|14.17|14.35|14.15|14.37|14.17|14.34|14.14|21
1645269300000|2022-02-19 11:15:00|14.34|14.14|14.32|14.12|14.35|14.15|14.32|14.12|17
1645269600000|2022-02-19 11:20:00|14.33|14.13|14.3|14.1|14.33|14.13|14.29|14.09|18
1645269900000|2022-02-19 11:25:00|14.31|14.11|14.28|14.08|14.31|14.11|14.27|14.07|28
1645270200000|2022-02-19 11:30:00|14.27|14.07|14.08|13.88|14.28|14.08|14.08|13.88|68
1645270500000|2022-02-19 11:35:00|14.09|13.89|14.13|13.93|14.15|13.95|14.06|13.86|52
1645270800000|2022-02-19 11:40:00|14.12|13.92|14.13|13.93|14.14|13.94|14.1|13.9|64
1645271100000|2022-02-19 11:45:00|14.12|13.92|14.16|13.96|14.2|14|14.11|13.91|57
1645271400000|2022-02-19 11:50:00|14.17|13.97|14.19|13.99|14.2|14|14.16|13.96|13
1645271700000|2022-02-19 11:55:00|14.2|14|14.19|13.99|14.2|14|14.18|13.98|24
1645272000000|2022-02-19 12:00:00|14.2|14|14.15|13.95|14.2|14|14.15|13.95|22
1645272300000|2022-02-19 12:05:00|14.14|13.94|14.17|13.97|14.17|13.97|14.1|13.9|43
1645272600000|2022-02-19 12:10:00|14.16|13.96|14.22|14.02|14.22|14.02|14.16|13.96|39
1645272900000|2022-02-19 12:15:00|14.21|14.01|14.23|14.03|14.24|14.04|14.21|14.01|23
1645273200000|2022-02-19 12:20:00|14.22|14.02|14.18|13.98|14.24|14.04|14.18|13.98|25
1645273500000|2022-02-19 12:25:00|14.19|13.99|14.17|13.97|14.19|13.99|14.16|13.96|25
1645273800000|2022-02-19 12:30:00|14.16|13.96|14.19|13.99|14.21|14.01|14.16|13.96|28
1645274100000|2022-02-19 12:35:00|14.18|13.98|14.14|13.94|14.19|13.99|14.13|13.93|35
1645274400000|2022-02-19 12:40:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|17
1645274700000|2022-02-19 12:45:00|14.14|13.94|14.21|14.01|14.21|14.01|14.13|13.93|28
1645275000000|2022-02-19 12:50:00|14.22|14.02|14.18|13.98|14.22|14.02|14.18|13.98|5
1645275300000|2022-02-19 12:55:00|14.17|13.97|14.15|13.95|14.18|13.98|14.14|13.94|11
1645275600000|2022-02-19 13:00:00|14.16|13.96|14.12|13.92|14.16|13.96|14.11|13.91|33
1645275900000|2022-02-19 13:05:00|14.13|13.93|14.11|13.91|14.13|13.93|14.08|13.88|35
1645276200000|2022-02-19 13:10:00|14.12|13.92|14.2|14|14.2|14|14.11|13.91|43
1645276500000|2022-02-19 13:15:00|14.19|13.99|14.2|14|14.25|14.05|14.19|13.99|36
1645276800000|2022-02-19 13:20:00|14.21|14.01|14.19|13.99|14.24|14.04|14.18|13.98|45
1645277100000|2022-02-19 13:25:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|9
1645277400000|2022-02-19 13:30:00|14.21|14.01|14.27|14.07|14.27|14.07|14.2|14|17
1645277700000|2022-02-19 13:35:00|14.26|14.06|14.31|14.11|14.31|14.11|14.26|14.06|22
1645278000000|2022-02-19 13:40:00|14.3|14.1|14.3|14.1|14.31|14.11|14.28|14.08|15
1645278300000|2022-02-19 13:45:00|14.29|14.09|14.28|14.08|14.31|14.11|14.27|14.07|22
1645278600000|2022-02-19 13:50:00|14.29|14.09|14.31|14.11|14.31|14.11|14.29|14.09|21
1645278900000|2022-02-19 13:55:00|14.3|14.1|14.34|14.14|14.35|14.15|14.3|14.1|31
1645279200000|2022-02-19 14:00:00|14.33|14.13|14.26|14.06|14.33|14.13|14.26|14.06|34
1645279500000|2022-02-19 14:05:00|14.25|14.05|14.25|14.05|14.26|14.06|14.25|14.05|7
1645279800000|2022-02-19 14:10:00|14.24|14.04|14.25|14.05|14.25|14.05|14.23|14.03|10
1645280100000|2022-02-19 14:15:00|14.24|14.04|14.24|14.04|14.28|14.08|14.24|14.04|15
1645280400000|2022-02-19 14:20:00|14.25|14.05|14.24|14.04|14.25|14.05|14.22|14.02|8
1645280700000|2022-02-19 14:25:00|14.25|14.05|14.24|14.04|14.26|14.06|14.23|14.03|12
1645281000000|2022-02-19 14:30:00|14.23|14.03|14.2|14|14.23|14.03|14.19|13.99|12
1645281300000|2022-02-19 14:35:00|14.19|13.99|14.23|14.03|14.24|14.04|14.19|13.99|13
1645281600000|2022-02-19 14:40:00|14.24|14.04|14.27|14.07|14.28|14.08|14.24|14.04|10
1645281900000|2022-02-19 14:45:00|14.28|14.08|14.3|14.1|14.31|14.11|14.28|14.08|25
1645282200000|2022-02-19 14:50:00|14.29|14.09|14.3|14.1|14.3|14.1|14.27|14.07|34
1645282500000|2022-02-19 14:55:00|14.29|14.09|14.26|14.06|14.3|14.1|14.26|14.06|10
1645282800000|2022-02-19 15:00:00|14.27|14.07|14.23|14.03|14.27|14.07|14.22|14.02|9
1645283100000|2022-02-19 15:05:00|14.22|14.02|14.24|14.04|14.24|14.04|14.21|14.01|11
1645283400000|2022-02-19 15:10:00|14.25|14.05|14.22|14.02|14.25|14.05|14.21|14.01|26
1645283700000|2022-02-19 15:15:00|14.23|14.03|14.25|14.05|14.27|14.07|14.22|14.02|29
1645284000000|2022-02-19 15:20:00|14.24|14.04|14.24|14.04|14.27|14.07|14.24|14.04|19
1645284300000|2022-02-19 15:25:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|10
1645284600000|2022-02-19 15:30:00|14.23|14.03|14.21|14.01|14.23|14.03|14.2|14|13
1645284900000|2022-02-19 15:35:00|14.22|14.02|14.2|14|14.23|14.03|14.2|14|11
1645285200000|2022-02-19 15:40:00|14.19|13.99|14.22|14.02|14.23|14.03|14.19|13.99|6
1645285500000|2022-02-19 15:45:00|14.21|14.01|14.24|14.04|14.25|14.05|14.21|14.01|24
1645285800000|2022-02-19 15:50:00|14.23|14.03|14.24|14.04|14.25|14.05|14.22|14.02|24
1645286100000|2022-02-19 15:55:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|21
1645286400000|2022-02-19 16:00:00|14.24|14.04|14.24|14.04|14.27|14.07|14.21|14.01|21
1645286700000|2022-02-19 16:05:00|14.25|14.05|14.34|14.14|14.35|14.15|14.25|14.05|40
1645287000000|2022-02-19 16:10:00|14.35|14.15|14.35|14.15|14.36|14.16|14.32|14.12|25
1645287300000|2022-02-19 16:15:00|14.34|14.14|14.34|14.14|14.38|14.18|14.33|14.13|27
1645287600000|2022-02-19 16:20:00|14.35|14.15|14.35|14.15|14.36|14.16|14.33|14.13|15
1645287900000|2022-02-19 16:25:00|14.34|14.14|14.3|14.1|14.34|14.14|14.29|14.09|15
1645288200000|2022-02-19 16:30:00|14.29|14.09|14.31|14.11|14.32|14.12|14.29|14.09|21
1645288500000|2022-02-19 16:35:00|14.32|14.12|14.32|14.12|14.32|14.12|14.31|14.11|15
1645288800000|2022-02-19 16:40:00|14.31|14.11|14.28|14.08|14.32|14.12|14.28|14.08|8
1645289100000|2022-02-19 16:45:00|14.29|14.09|14.25|14.05|14.29|14.09|14.24|14.04|21
1645289400000|2022-02-19 16:50:00|14.24|14.04|14.24|14.04|14.24|14.04|14.22|14.02|13
1645289700000|2022-02-19 16:55:00|14.23|14.03|14.17|13.97|14.24|14.04|14.15|13.95|35
1645290000000|2022-02-19 17:00:00|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|20
1645290300000|2022-02-19 17:05:00|14.16|13.96|14.21|14.01|14.22|14.02|14.16|13.96|28
1645290600000|2022-02-19 17:10:00|14.2|14|14.22|14.02|14.22|14.02|14.2|14|15
1645290900000|2022-02-19 17:15:00|14.23|14.03|14.19|13.99|14.23|14.03|14.17|13.97|27
1645291200000|2022-02-19 17:20:00|14.2|14|14.18|13.98|14.2|14|14.18|13.98|23
1645291500000|2022-02-19 17:25:00|14.19|13.99|14.21|14.01|14.21|14.01|14.18|13.98|9
1645291800000|2022-02-19 17:30:00|14.22|14.02|14.23|14.03|14.23|14.03|14.2|14|12
1645292100000|2022-02-19 17:35:00|14.22|14.02|14.24|14.04|14.25|14.05|14.22|14.02|13
1645292400000|2022-02-19 17:40:00|14.23|14.03|14.25|14.05|14.26|14.06|14.22|14.02|11
1645292700000|2022-02-19 17:45:00|14.24|14.04|14.21|14.01|14.24|14.04|14.21|14.01|14
1645293000000|2022-02-19 17:50:00|14.22|14.02|14.26|14.06|14.26|14.06|14.22|14.02|17
1645293300000|2022-02-19 17:55:00|14.27|14.07|14.31|14.11|14.32|14.12|14.27|14.07|15
1645293600000|2022-02-19 18:00:00|14.3|14.1|14.27|14.07|14.31|14.11|14.27|14.07|16
1645293900000|2022-02-19 18:05:00|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|11
1645294200000|2022-02-19 18:10:00|14.29|14.09|14.26|14.06|14.29|14.09|14.26|14.06|12
1645294500000|2022-02-19 18:15:00|14.27|14.07|14.28|14.08|14.29|14.09|14.27|14.07|4
1645294800000|2022-02-19 18:20:00|14.27|14.07|14.26|14.06|14.27|14.07|14.26|14.06|6
1645295100000|2022-02-19 18:25:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|10
1645295400000|2022-02-19 18:30:00|14.23|14.03|14.22|14.02|14.24|14.04|14.21|14.01|22
1645295700000|2022-02-19 18:35:00|14.23|14.03|14.24|14.04|14.24|14.04|14.22|14.02|42
1645296000000|2022-02-19 18:40:00|14.25|14.05|14.26|14.06|14.27|14.07|14.25|14.05|26
1645296300000|2022-02-19 18:45:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|42
1645296600000|2022-02-19 18:50:00|14.25|14.05|14.26|14.06|14.28|14.08|14.25|14.05|32
1645296900000|2022-02-19 18:55:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|12
1645297200000|2022-02-19 19:00:00|14.25|14.05|14.22|14.02|14.25|14.05|14.21|14.01|14
1645297500000|2022-02-19 19:05:00|14.21|14.01|14.19|13.99|14.21|14.01|14.17|13.97|19
1645297800000|2022-02-19 19:10:00|14.2|14|14.2|14|14.2|14|14.19|13.99|5
1645298100000|2022-02-19 19:15:00|14.21|14.01|14.19|13.99|14.22|14.02|14.19|13.99|7
1645298400000|2022-02-19 19:20:00|14.2|14|14.18|13.98|14.2|14|14.17|13.97|13
1645298700000|2022-02-19 19:25:00|14.17|13.97|14.2|14|14.2|14|14.17|13.97|4
1645299000000|2022-02-19 19:30:00|14.21|14.01|14.2|14|14.21|14.01|14.18|13.98|8
1645299300000|2022-02-19 19:35:00|14.21|14.01|14.19|13.99|14.21|14.01|14.19|13.99|7
1645299600000|2022-02-19 19:40:00|14.2|14|14.18|13.98|14.2|14|14.18|13.98|7
1645299900000|2022-02-19 19:45:00|14.19|13.99|14.14|13.94|14.19|13.99|14.13|13.93|24
1645300200000|2022-02-19 19:50:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|10
1645300500000|2022-02-19 19:55:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|11
1645300800000|2022-02-19 20:00:00|14.14|13.94|14.15|13.95|14.15|13.95|14.13|13.93|8
1645301100000|2022-02-19 20:05:00|14.16|13.96|14.16|13.96|14.16|13.96|14.15|13.95|5
1645301400000|2022-02-19 20:10:00|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|3
1645301700000|2022-02-19 20:15:00|14.18|13.98|14.19|13.99|14.2|14|14.18|13.98|16
1645302300000|2022-02-19 20:25:00|14.18|13.98|14.19|13.99|14.19|13.99|14.18|13.98|4
1645302600000|2022-02-19 20:30:00|14.18|13.98|14.18|13.98|14.18|13.98|14.15|13.95|13
1645302900000|2022-02-19 20:35:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|7
1645303200000|2022-02-19 20:40:00|14.18|13.98|14.18|13.98|14.18|13.98|14.18|13.98|1
1645303500000|2022-02-19 20:45:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|3
1645303800000|2022-02-19 20:50:00|14.18|13.98|14.18|13.98|14.18|13.98|14.16|13.96|9
1645304100000|2022-02-19 20:55:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|12
1645304400000|2022-02-19 21:00:00|14.15|13.95|14.16|13.96|14.16|13.96|14.15|13.95|4
1645304700000|2022-02-19 21:05:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|22
1645305000000|2022-02-19 21:10:00|14.15|13.95|14.14|13.94|14.15|13.95|14.14|13.94|4
1645305300000|2022-02-19 21:15:00|14.13|13.93|14.1|13.9|14.13|13.93|14.06|13.86|26
1645305600000|2022-02-19 21:20:00|14.11|13.91|14.1|13.9|14.11|13.91|14.08|13.88|10
1645305900000|2022-02-19 21:25:00|14.11|13.91|14.14|13.94|14.15|13.95|14.1|13.9|14
1645306200000|2022-02-19 21:30:00|14.13|13.93|14.12|13.92|14.15|13.95|14.11|13.91|24
1645306500000|2022-02-19 21:35:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|15
1645306800000|2022-02-19 21:40:00|14.12|13.92|14.13|13.93|14.13|13.93|14.11|13.91|8
1645307100000|2022-02-19 21:45:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|19
1645307400000|2022-02-19 21:50:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|10
1645307700000|2022-02-19 21:55:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|39
1645308000000|2022-02-19 22:00:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|34
1645308300000|2022-02-19 22:05:00|14.14|13.94|14.16|13.96|14.16|13.96|14.14|13.94|3
1645308600000|2022-02-19 22:10:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|11
1645308900000|2022-02-19 22:15:00|14.16|13.96|14.12|13.92|14.16|13.96|14.12|13.92|7
1645309200000|2022-02-19 22:20:00|14.13|13.93|14.12|13.92|14.13|13.93|14.1|13.9|12
1645309500000|2022-02-19 22:25:00|14.13|13.93|14.15|13.95|14.15|13.95|14.12|13.92|7
1645310100000|2022-02-19 22:35:00|14.16|13.96|14.16|13.96|14.16|13.96|14.15|13.95|3
1645310400000|2022-02-19 22:40:00|14.17|13.97|14.18|13.98|14.18|13.98|14.17|13.97|2
1645310700000|2022-02-19 22:45:00|14.17|13.97|14.19|13.99|14.19|13.99|14.17|13.97|21
1645311000000|2022-02-19 22:50:00|14.18|13.98|14.18|13.98|14.18|13.98|14.18|13.98|1
1645311600000|2022-02-19 23:00:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|8
1645311900000|2022-02-19 23:05:00|14.15|13.95|14.14|13.94|14.16|13.96|14.14|13.94|12
1645312200000|2022-02-19 23:10:00|14.15|13.95|14.19|13.99|14.19|13.99|14.15|13.95|41
1645312500000|2022-02-19 23:15:00|14.18|13.98|14.18|13.98|14.19|13.99|14.18|13.98|31
1645312800000|2022-02-19 23:20:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|57
1645313100000|2022-02-19 23:25:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|72
1645313400000|2022-02-19 23:30:00|14.16|13.96|14.18|13.98|14.18|13.98|14.15|13.95|37
1645313700000|2022-02-19 23:35:00|14.17|13.97|14.18|13.98|14.18|13.98|14.16|13.96|10
1645314000000|2022-02-19 23:40:00|14.17|13.97|14.19|13.99|14.19|13.99|14.17|13.97|43
1645314300000|2022-02-19 23:45:00|14.18|13.98|14.18|13.98|14.2|14|14.16|13.96|53
1645314600000|2022-02-19 23:50:00|14.17|13.97|14.22|14.02|14.22|14.02|14.17|13.97|16
1645314900000|2022-02-19 23:55:00|14.21|14.01|14.2|14|14.23|14.03|14.2|14|22
1645315200000|2022-02-20 00:00:00|14.19|13.99|14.19|13.99|14.21|14.01|14.18|13.98|29
1645315500000|2022-02-20 00:05:00|14.18|13.98|14.18|13.98|14.18|13.98|14.17|13.97|41
1645315800000|2022-02-20 00:10:00|14.19|13.99|14.18|13.98|14.19|13.99|14.17|13.97|20
1645316100000|2022-02-20 00:15:00|14.17|13.97|14.18|13.98|14.18|13.98|14.17|13.97|6
1645316400000|2022-02-20 00:20:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|2
1645316700000|2022-02-20 00:25:00|14.15|13.95|14.11|13.91|14.15|13.95|14.11|13.91|9
1645317000000|2022-02-20 00:30:00|14.12|13.92|14.09|13.89|14.13|13.93|14.09|13.89|14
1645317300000|2022-02-20 00:35:00|14.1|13.9|14.06|13.86|14.1|13.9|14.06|13.86|17
1645317600000|2022-02-20 00:40:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|10
1645317900000|2022-02-20 00:45:00|14.07|13.87|14.07|13.87|14.09|13.89|14.07|13.87|7
1645318200000|2022-02-20 00:50:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|35
1645318500000|2022-02-20 00:55:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|9
1645318800000|2022-02-20 01:00:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|9
1645319100000|2022-02-20 01:05:00|14.09|13.89|14.06|13.86|14.1|13.9|14.06|13.86|18
1645319400000|2022-02-20 01:10:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|15
1645319700000|2022-02-20 01:15:00|14.08|13.88|14.03|13.83|14.08|13.88|14.03|13.83|16
1645320000000|2022-02-20 01:20:00|14.02|13.82|14.03|13.83|14.05|13.85|14.02|13.82|12
1645320300000|2022-02-20 01:25:00|14.04|13.84|14.03|13.83|14.04|13.84|14.03|13.83|14
1645320600000|2022-02-20 01:30:00|14.04|13.84|14.04|13.84|14.04|13.84|14.04|13.84|1
1645320900000|2022-02-20 01:35:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|2
1645321200000|2022-02-20 01:40:00|14.03|13.83|14.06|13.86|14.06|13.86|14.03|13.83|6
1645321500000|2022-02-20 01:45:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|4
1645321800000|2022-02-20 01:50:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|4
1645322100000|2022-02-20 01:55:00|14.07|13.87|14.07|13.87|14.07|13.87|14.07|13.87|1
1645322400000|2022-02-20 02:00:00|14.08|13.88|14.08|13.88|14.08|13.88|14.08|13.88|1
1645322700000|2022-02-20 02:05:00|14.07|13.87|14.09|13.89|14.09|13.89|14.06|13.86|7
1645323000000|2022-02-20 02:10:00|14.08|13.88|14.09|13.89|14.09|13.89|14.08|13.88|4
1645323300000|2022-02-20 02:15:00|14.1|13.9|14.1|13.9|14.1|13.9|14.1|13.9|1
1645323600000|2022-02-20 02:20:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|9
1645323900000|2022-02-20 02:25:00|14.08|13.88|14.08|13.88|14.08|13.88|14.08|13.88|1
1645324200000|2022-02-20 02:30:00|14.07|13.87|14.05|13.85|14.08|13.88|14.04|13.84|13
1645324500000|2022-02-20 02:35:00|14.04|13.84|14.04|13.84|14.04|13.84|14.03|13.83|3
1645324800000|2022-02-20 02:40:00|14.03|13.83|14.02|13.82|14.04|13.84|14|13.8|13
1645325100000|2022-02-20 02:45:00|14.03|13.83|14.04|13.84|14.05|13.85|14.02|13.82|8
1645325400000|2022-02-20 02:50:00|14.03|13.83|14|13.8|14.03|13.83|14|13.8|4
1645325700000|2022-02-20 02:55:00|13.99|13.79|13.93|13.73|14|13.8|13.92|13.72|39
1645326000000|2022-02-20 03:00:00|13.94|13.74|13.93|13.73|13.94|13.74|13.9|13.7|20
1645326300000|2022-02-20 03:05:00|13.94|13.74|13.94|13.74|13.94|13.74|13.92|13.72|15
1645326600000|2022-02-20 03:10:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|7
1645326900000|2022-02-20 03:15:00|13.94|13.74|13.96|13.76|13.98|13.78|13.94|13.74|9
1645327200000|2022-02-20 03:20:00|13.97|13.77|13.95|13.75|13.97|13.77|13.95|13.75|5
1645327500000|2022-02-20 03:25:00|13.94|13.74|13.96|13.76|13.96|13.76|13.92|13.72|19
1645327800000|2022-02-20 03:30:00|13.97|13.77|13.95|13.75|13.98|13.78|13.93|13.73|13
1645328100000|2022-02-20 03:35:00|13.94|13.74|13.98|13.78|13.98|13.78|13.94|13.74|13
1645328400000|2022-02-20 03:40:00|13.97|13.77|13.96|13.76|13.99|13.79|13.93|13.73|16
1645328700000|2022-02-20 03:45:00|13.95|13.75|13.98|13.78|13.99|13.79|13.95|13.75|12
1645329000000|2022-02-20 03:50:00|13.97|13.77|13.96|13.76|13.99|13.79|13.95|13.75|14
1645329300000|2022-02-20 03:55:00|13.97|13.77|13.97|13.77|13.99|13.79|13.97|13.77|5
1645329600000|2022-02-20 04:00:00|13.98|13.78|13.97|13.77|13.99|13.79|13.96|13.76|12
1645329900000|2022-02-20 04:05:00|13.96|13.76|13.95|13.75|13.96|13.76|13.94|13.74|18
1645330200000|2022-02-20 04:10:00|13.96|13.76|13.98|13.78|13.98|13.78|13.95|13.75|9
1645330500000|2022-02-20 04:15:00|13.97|13.77|14.01|13.81|14.01|13.81|13.97|13.77|7
1645330800000|2022-02-20 04:20:00|14|13.8|14|13.8|14.01|13.81|13.99|13.79|11
1645331100000|2022-02-20 04:25:00|13.99|13.79|13.97|13.77|13.99|13.79|13.97|13.77|3
1645331400000|2022-02-20 04:30:00|13.98|13.78|13.93|13.73|13.99|13.79|13.92|13.72|44
1645331700000|2022-02-20 04:35:00|13.92|13.72|13.9|13.7|13.93|13.73|13.87|13.67|27
1645332000000|2022-02-20 04:40:00|13.91|13.71|13.92|13.72|13.92|13.72|13.9|13.7|8
1645332300000|2022-02-20 04:45:00|13.91|13.71|13.92|13.72|13.93|13.73|13.9|13.7|20
1645332600000|2022-02-20 04:50:00|13.93|13.73|13.91|13.71|13.94|13.74|13.89|13.69|19
1645332900000|2022-02-20 04:55:00|13.92|13.72|13.9|13.7|13.93|13.73|13.89|13.69|13
1645333200000|2022-02-20 05:00:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|17
1645333500000|2022-02-20 05:05:00|13.92|13.72|13.95|13.75|13.95|13.75|13.92|13.72|14
1645333800000|2022-02-20 05:10:00|13.96|13.76|13.98|13.78|13.99|13.79|13.96|13.76|19
1645334100000|2022-02-20 05:15:00|13.97|13.77|13.96|13.76|13.98|13.78|13.96|13.76|10
1645334400000|2022-02-20 05:20:00|13.97|13.77|13.94|13.74|13.97|13.77|13.93|13.73|12
1645334700000|2022-02-20 05:25:00|13.93|13.73|13.93|13.73|13.96|13.76|13.92|13.72|15
1645335000000|2022-02-20 05:30:00|13.92|13.72|13.9|13.7|13.92|13.72|13.9|13.7|19
1645335300000|2022-02-20 05:35:00|13.89|13.69|13.9|13.7|13.9|13.7|13.87|13.67|12
1645335600000|2022-02-20 05:40:00|13.91|13.71|13.9|13.7|13.92|13.72|13.9|13.7|18
1645335900000|2022-02-20 05:45:00|13.91|13.71|13.89|13.69|13.92|13.72|13.89|13.69|11
1645336200000|2022-02-20 05:50:00|13.88|13.68|13.83|13.63|13.89|13.69|13.81|13.61|52
1645336500000|2022-02-20 05:55:00|13.82|13.62|13.84|13.64|13.87|13.67|13.82|13.62|31
1645336800000|2022-02-20 06:00:00|13.85|13.65|13.84|13.64|13.88|13.68|13.84|13.64|20
1645337100000|2022-02-20 06:05:00|13.83|13.63|13.8|13.6|13.86|13.66|13.8|13.6|24
1645337400000|2022-02-20 06:10:00|13.81|13.61|13.7|13.5|13.81|13.61|13.64|13.44|69
1645337700000|2022-02-20 06:15:00|13.69|13.49|13.74|13.54|13.74|13.54|13.67|13.47|57
1645338000000|2022-02-20 06:20:00|13.75|13.55|13.72|13.52|13.78|13.58|13.72|13.52|52
1645338300000|2022-02-20 06:25:00|13.73|13.53|13.74|13.54|13.76|13.56|13.73|13.53|22
1645338600000|2022-02-20 06:30:00|13.73|13.53|13.71|13.51|13.76|13.56|13.71|13.51|15
1645338900000|2022-02-20 06:35:00|13.72|13.52|13.69|13.49|13.75|13.55|13.68|13.48|30
1645339200000|2022-02-20 06:40:00|13.7|13.5|13.76|13.56|13.76|13.56|13.68|13.48|25
1645339500000|2022-02-20 06:45:00|13.75|13.55|13.78|13.58|13.78|13.58|13.74|13.54|32
1645339800000|2022-02-20 06:50:00|13.79|13.59|13.74|13.54|13.8|13.6|13.74|13.54|20
1645340100000|2022-02-20 06:55:00|13.75|13.55|13.75|13.55|13.77|13.57|13.75|13.55|13
1645340400000|2022-02-20 07:00:00|13.74|13.54|13.8|13.6|13.8|13.6|13.73|13.53|17
1645340700000|2022-02-20 07:05:00|13.81|13.61|13.73|13.53|13.81|13.61|13.73|13.53|23
1645341000000|2022-02-20 07:10:00|13.72|13.52|13.75|13.55|13.77|13.57|13.72|13.52|18
1645341300000|2022-02-20 07:15:00|13.76|13.56|13.72|13.52|13.78|13.58|13.72|13.52|35
1645341600000|2022-02-20 07:20:00|13.73|13.53|13.73|13.53|13.74|13.54|13.7|13.5|37
1645341900000|2022-02-20 07:25:00|13.74|13.54|13.76|13.56|13.78|13.58|13.74|13.54|33
1645342200000|2022-02-20 07:30:00|13.77|13.57|13.82|13.62|13.82|13.62|13.76|13.56|18
1645342500000|2022-02-20 07:35:00|13.81|13.61|13.79|13.59|13.81|13.61|13.78|13.58|5
1645342800000|2022-02-20 07:40:00|13.78|13.58|13.76|13.56|13.78|13.58|13.76|13.56|25
1645343100000|2022-02-20 07:45:00|13.75|13.55|13.77|13.57|13.77|13.57|13.73|13.53|13
1645343400000|2022-02-20 07:50:00|13.78|13.58|13.8|13.6|13.8|13.6|13.78|13.58|21
1645343700000|2022-02-20 07:55:00|13.79|13.59|13.8|13.6|13.81|13.61|13.79|13.59|10
1645344000000|2022-02-20 08:00:00|13.79|13.59|13.77|13.57|13.79|13.59|13.75|13.55|25
1645344300000|2022-02-20 08:05:00|13.78|13.58|13.78|13.58|13.8|13.6|13.78|13.58|15
1645344600000|2022-02-20 08:10:00|13.79|13.59|13.76|13.56|13.79|13.59|13.75|13.55|18
1645344900000|2022-02-20 08:15:00|13.75|13.55|13.76|13.56|13.76|13.56|13.74|13.54|18
1645345200000|2022-02-20 08:20:00|13.75|13.55|13.7|13.5|13.75|13.55|13.69|13.49|28
1645345500000|2022-02-20 08:25:00|13.69|13.49|13.72|13.52|13.72|13.52|13.68|13.48|22
1645345800000|2022-02-20 08:30:00|13.73|13.53|13.74|13.54|13.74|13.54|13.71|13.51|26
1645346100000|2022-02-20 08:35:00|13.73|13.53|13.69|13.49|13.74|13.54|13.67|13.47|21
1645346400000|2022-02-20 08:40:00|13.68|13.48|13.67|13.47|13.69|13.49|13.66|13.46|16
1645346700000|2022-02-20 08:45:00|13.68|13.48|13.7|13.5|13.71|13.51|13.65|13.45|33
1645347000000|2022-02-20 08:50:00|13.71|13.51|13.75|13.55|13.76|13.56|13.71|13.51|24
1645347300000|2022-02-20 08:55:00|13.74|13.54|13.72|13.52|13.74|13.54|13.7|13.5|13
1645347600000|2022-02-20 09:00:00|13.71|13.51|13.72|13.52|13.77|13.57|13.7|13.5|30
1645347900000|2022-02-20 09:05:00|13.71|13.51|13.78|13.58|13.78|13.58|13.69|13.49|35
1645348200000|2022-02-20 09:10:00|13.79|13.59|13.81|13.61|13.82|13.62|13.78|13.58|31
1645348500000|2022-02-20 09:15:00|13.8|13.6|13.81|13.61|13.82|13.62|13.79|13.59|14
1645348800000|2022-02-20 09:20:00|13.8|13.6|13.79|13.59|13.8|13.6|13.76|13.56|32
1645349100000|2022-02-20 09:25:00|13.78|13.58|13.76|13.56|13.79|13.59|13.75|13.55|25
1645349400000|2022-02-20 09:30:00|13.75|13.55|13.77|13.57|13.78|13.58|13.75|13.55|25
1645349700000|2022-02-20 09:35:00|13.78|13.58|13.81|13.61|13.81|13.61|13.77|13.57|16
1645350000000|2022-02-20 09:40:00|13.82|13.62|13.81|13.61|13.83|13.63|13.8|13.6|28
1645350300000|2022-02-20 09:45:00|13.82|13.62|13.8|13.6|13.82|13.62|13.8|13.6|5
1645350600000|2022-02-20 09:50:00|13.79|13.59|13.79|13.59|13.79|13.59|13.77|13.57|15
1645350900000|2022-02-20 09:55:00|13.78|13.58|13.77|13.57|13.79|13.59|13.75|13.55|16
1645351200000|2022-02-20 10:00:00|13.78|13.58|13.81|13.61|13.81|13.61|13.77|13.57|24
1645351500000|2022-02-20 10:05:00|13.8|13.6|13.81|13.61|13.82|13.62|13.8|13.6|20
1645351800000|2022-02-20 10:10:00|13.8|13.6|13.8|13.6|13.82|13.62|13.79|13.59|15
1645352100000|2022-02-20 10:15:00|13.81|13.61|13.82|13.62|13.84|13.64|13.79|13.59|22
1645352400000|2022-02-20 10:20:00|13.83|13.63|13.84|13.64|13.85|13.65|13.82|13.62|16
1645352700000|2022-02-20 10:25:00|13.83|13.63|13.84|13.64|13.85|13.65|13.83|13.63|10
1645353000000|2022-02-20 10:30:00|13.83|13.63|13.84|13.64|13.84|13.64|13.83|13.63|2
1645353300000|2022-02-20 10:35:00|13.83|13.63|13.81|13.61|13.83|13.63|13.8|13.6|13
1645353600000|2022-02-20 10:40:00|13.82|13.62|13.78|13.58|13.82|13.62|13.78|13.58|9
1645353900000|2022-02-20 10:45:00|13.77|13.57|13.77|13.57|13.78|13.58|13.76|13.56|21
1645354200000|2022-02-20 10:50:00|13.76|13.56|13.75|13.55|13.77|13.57|13.73|13.53|20
1645354500000|2022-02-20 10:55:00|13.76|13.56|13.75|13.55|13.77|13.57|13.75|13.55|6
1645354800000|2022-02-20 11:00:00|13.76|13.56|13.74|13.54|13.77|13.57|13.73|13.53|29
1645355100000|2022-02-20 11:05:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|11
1645355400000|2022-02-20 11:10:00|13.76|13.56|13.76|13.56|13.76|13.56|13.75|13.55|7
1645355700000|2022-02-20 11:15:00|13.77|13.57|13.76|13.56|13.77|13.57|13.75|13.55|36
1645356000000|2022-02-20 11:20:00|13.77|13.57|13.78|13.58|13.78|13.58|13.77|13.57|2
1645356300000|2022-02-20 11:25:00|13.77|13.57|13.77|13.57|13.78|13.58|13.76|13.56|11
1645356600000|2022-02-20 11:30:00|13.76|13.56|13.77|13.57|13.77|13.57|13.76|13.56|8
1645356900000|2022-02-20 11:35:00|13.78|13.58|13.78|13.58|13.79|13.59|13.77|13.57|5
1645357200000|2022-02-20 11:40:00|13.79|13.59|13.79|13.59|13.8|13.6|13.79|13.59|5
1645357500000|2022-02-20 11:45:00|13.8|13.6|13.82|13.62|13.82|13.62|13.8|13.6|3
1645357800000|2022-02-20 11:50:00|13.81|13.61|13.82|13.62|13.82|13.62|13.8|13.6|10
1645358100000|2022-02-20 11:55:00|13.81|13.61|13.82|13.62|13.83|13.63|13.81|13.61|6
1645358400000|2022-02-20 12:00:00|13.83|13.63|13.82|13.62|13.84|13.64|13.82|13.62|6
1645358700000|2022-02-20 12:05:00|13.81|13.61|13.81|13.61|13.82|13.62|13.81|13.61|3
1645359000000|2022-02-20 12:10:00|13.82|13.62|13.85|13.65|13.86|13.66|13.81|13.61|8
1645359300000|2022-02-20 12:15:00|13.86|13.66|13.91|13.71|13.91|13.71|13.86|13.66|10
1645359600000|2022-02-20 12:20:00|13.9|13.7|13.89|13.69|13.93|13.73|13.89|13.69|20
1645359900000|2022-02-20 12:25:00|13.88|13.68|13.83|13.63|13.89|13.69|13.83|13.63|16
1645360200000|2022-02-20 12:30:00|13.84|13.64|13.81|13.61|13.84|13.64|13.81|13.61|12
1645360500000|2022-02-20 12:35:00|13.82|13.62|13.83|13.63|13.84|13.64|13.81|13.61|22
1645360800000|2022-02-20 12:40:00|13.84|13.64|13.87|13.67|13.87|13.67|13.84|13.64|6
1645361100000|2022-02-20 12:45:00|13.86|13.66|13.87|13.67|13.87|13.67|13.86|13.66|8
1645361400000|2022-02-20 12:50:00|13.86|13.66|13.81|13.61|13.86|13.66|13.81|13.61|8
1645361700000|2022-02-20 12:55:00|13.82|13.62|13.81|13.61|13.84|13.64|13.8|13.6|12
1645362000000|2022-02-20 13:00:00|13.82|13.62|13.83|13.63|13.84|13.64|13.8|13.6|16
1645362300000|2022-02-20 13:05:00|13.84|13.64|13.82|13.62|13.84|13.64|13.81|13.61|7
1645362600000|2022-02-20 13:10:00|13.83|13.63|13.81|13.61|13.83|13.63|13.81|13.61|7
1645362900000|2022-02-20 13:15:00|13.8|13.6|13.83|13.63|13.85|13.65|13.8|13.6|26
1645363200000|2022-02-20 13:20:00|13.84|13.64|13.82|13.62|13.87|13.67|13.81|13.61|11
1645363500000|2022-02-20 13:25:00|13.81|13.61|13.81|13.61|13.81|13.61|13.79|13.59|7
1645363800000|2022-02-20 13:30:00|13.8|13.6|13.78|13.58|13.81|13.61|13.78|13.58|7
1645364100000|2022-02-20 13:35:00|13.79|13.59|13.79|13.59|13.8|13.6|13.77|13.57|13
1645364400000|2022-02-20 13:40:00|13.8|13.6|13.82|13.62|13.82|13.62|13.79|13.59|13
1645364700000|2022-02-20 13:45:00|13.81|13.61|13.8|13.6|13.81|13.61|13.8|13.6|2
1645365000000|2022-02-20 13:50:00|13.79|13.59|13.81|13.61|13.81|13.61|13.79|13.59|5
1645365300000|2022-02-20 13:55:00|13.82|13.62|13.79|13.59|13.84|13.64|13.79|13.59|30
1645365600000|2022-02-20 14:00:00|13.8|13.6|13.81|13.61|13.82|13.62|13.79|13.59|20
1645365900000|2022-02-20 14:05:00|13.82|13.62|13.79|13.59|13.82|13.62|13.79|13.59|10
1645366200000|2022-02-20 14:10:00|13.8|13.6|13.74|13.54|13.8|13.6|13.74|13.54|27
1645366500000|2022-02-20 14:15:00|13.73|13.53|13.68|13.48|13.75|13.55|13.65|13.45|36
1645366800000|2022-02-20 14:20:00|13.67|13.47|13.73|13.53|13.75|13.55|13.65|13.45|35
1645367100000|2022-02-20 14:25:00|13.74|13.54|13.75|13.55|13.78|13.58|13.74|13.54|26
1645367400000|2022-02-20 14:30:00|13.74|13.54|13.73|13.53|13.74|13.54|13.71|13.51|26
1645367700000|2022-02-20 14:35:00|13.72|13.52|13.76|13.56|13.77|13.57|13.72|13.52|13
1645368000000|2022-02-20 14:40:00|13.75|13.55|13.74|13.54|13.76|13.56|13.73|13.53|16
1645368300000|2022-02-20 14:45:00|13.75|13.55|13.72|13.52|13.75|13.55|13.71|13.51|14
1645368600000|2022-02-20 14:50:00|13.73|13.53|13.72|13.52|13.73|13.53|13.7|13.5|22
1645368900000|2022-02-20 14:55:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|24
1645369200000|2022-02-20 15:00:00|13.75|13.55|13.77|13.57|13.77|13.57|13.75|13.55|5
1645369500000|2022-02-20 15:05:00|13.76|13.56|13.76|13.56|13.78|13.58|13.76|13.56|21
1645369800000|2022-02-20 15:10:00|13.77|13.57|13.75|13.55|13.77|13.57|13.75|13.55|7
1645370100000|2022-02-20 15:15:00|13.76|13.56|13.75|13.55|13.76|13.56|13.75|13.55|2
1645370400000|2022-02-20 15:20:00|13.76|13.56|13.77|13.57|13.78|13.58|13.76|13.56|6
1645370700000|2022-02-20 15:25:00|13.76|13.56|13.76|13.56|13.77|13.57|13.75|13.55|33
1645371000000|2022-02-20 15:30:00|13.75|13.55|13.78|13.58|13.78|13.58|13.75|13.55|4
1645371300000|2022-02-20 15:35:00|13.77|13.57|13.8|13.6|13.8|13.6|13.77|13.57|12
1645371600000|2022-02-20 15:40:00|13.79|13.59|13.79|13.59|13.8|13.6|13.79|13.59|5
1645371900000|2022-02-20 15:45:00|13.78|13.58|13.8|13.6|13.8|13.6|13.78|13.58|9
1645372200000|2022-02-20 15:50:00|13.81|13.61|13.86|13.66|13.86|13.66|13.8|13.6|7
1645372500000|2022-02-20 15:55:00|13.85|13.65|13.81|13.61|13.85|13.65|13.81|13.61|23
1645372800000|2022-02-20 16:00:00|13.8|13.6|13.82|13.62|13.83|13.63|13.8|13.6|13
1645373100000|2022-02-20 16:05:00|13.83|13.63|13.83|13.63|13.84|13.64|13.82|13.62|5
1645373400000|2022-02-20 16:10:00|13.84|13.64|13.86|13.66|13.86|13.66|13.84|13.64|5
1645373700000|2022-02-20 16:15:00|13.87|13.67|13.87|13.67|13.87|13.67|13.84|13.64|13
1645374000000|2022-02-20 16:20:00|13.86|13.66|13.84|13.64|13.86|13.66|13.84|13.64|5
1645374300000|2022-02-20 16:25:00|13.85|13.65|13.83|13.63|13.85|13.65|13.82|13.62|21
1645374600000|2022-02-20 16:30:00|13.82|13.62|13.8|13.6|13.82|13.62|13.79|13.59|57
1645374900000|2022-02-20 16:35:00|13.81|13.61|13.77|13.57|13.82|13.62|13.77|13.57|11
1645375200000|2022-02-20 16:40:00|13.78|13.58|13.77|13.57|13.79|13.59|13.77|13.57|20
1645375500000|2022-02-20 16:45:00|13.78|13.58|13.81|13.61|13.82|13.62|13.78|13.58|10
1645375800000|2022-02-20 16:50:00|13.8|13.6|13.81|13.61|13.82|13.62|13.8|13.6|12
1645376100000|2022-02-20 16:55:00|13.82|13.62|13.83|13.63|13.84|13.64|13.81|13.61|8
1645376400000|2022-02-20 17:00:00|13.82|13.62|13.84|13.64|13.84|13.64|13.81|13.61|15
1645376700000|2022-02-20 17:05:00|13.85|13.65|13.85|13.65|13.86|13.66|13.85|13.65|15
1645377000000|2022-02-20 17:10:00|13.84|13.64|13.84|13.64|13.84|13.64|13.82|13.62|9
1645377300000|2022-02-20 17:15:00|13.83|13.63|13.83|13.63|13.84|13.64|13.83|13.63|3
1645377600000|2022-02-20 17:20:00|13.84|13.64|13.83|13.63|13.85|13.65|13.83|13.63|26
1645377900000|2022-02-20 17:25:00|13.82|13.62|13.8|13.6|13.82|13.62|13.8|13.6|19
1645378200000|2022-02-20 17:30:00|13.79|13.59|13.8|13.6|13.81|13.61|13.79|13.59|10
1645378500000|2022-02-20 17:35:00|13.81|13.61|13.81|13.61|13.82|13.62|13.8|13.6|7
1645378800000|2022-02-20 17:40:00|13.82|13.62|13.83|13.63|13.84|13.64|13.81|13.61|10
1645379100000|2022-02-20 17:45:00|13.84|13.64|13.84|13.64|13.84|13.64|13.84|13.64|1
1645379400000|2022-02-20 17:50:00|13.83|13.63|13.82|13.62|13.83|13.63|13.81|13.61|18
1645379700000|2022-02-20 17:55:00|13.83|13.63|13.82|13.62|13.83|13.63|13.81|13.61|6
1645380000000|2022-02-20 18:00:00|13.81|13.61|13.81|13.61|13.81|13.61|13.81|13.61|1
1645380300000|2022-02-20 18:05:00|13.82|13.62|13.82|13.62|13.82|13.62|13.81|13.61|3
1645380600000|2022-02-20 18:10:00|13.81|13.61|13.86|13.66|13.86|13.66|13.79|13.59|26
1645380900000|2022-02-20 18:15:00|13.85|13.65|13.84|13.64|13.85|13.65|13.84|13.64|4
1645381200000|2022-02-20 18:20:00|13.85|13.65|13.82|13.62|13.85|13.65|13.82|13.62|6
1645381500000|2022-02-20 18:25:00|13.81|13.61|13.83|13.63|13.84|13.64|13.81|13.61|5
1645381800000|2022-02-20 18:30:00|13.84|13.64|13.86|13.66|13.86|13.66|13.84|13.64|13
1645382100000|2022-02-20 18:35:00|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|4
1645382400000|2022-02-20 18:40:00|13.87|13.67|13.86|13.66|13.87|13.67|13.85|13.65|8
1645382700000|2022-02-20 18:45:00|13.85|13.65|13.87|13.67|13.88|13.68|13.85|13.65|5
1645383000000|2022-02-20 18:50:00|13.86|13.66|13.86|13.66|13.86|13.66|13.85|13.65|5
1645383300000|2022-02-20 18:55:00|13.87|13.67|13.87|13.67|13.87|13.67|13.86|13.66|3
1645383600000|2022-02-20 19:00:00|13.86|13.66|13.85|13.65|13.86|13.66|13.85|13.65|14
1645383900000|2022-02-20 19:05:00|13.86|13.66|13.85|13.65|13.86|13.66|13.85|13.65|4
1645384200000|2022-02-20 19:10:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|7
1645384500000|2022-02-20 19:15:00|13.83|13.63|13.82|13.62|13.83|13.63|13.82|13.62|10
1645384800000|2022-02-20 19:20:00|13.81|13.61|13.84|13.64|13.85|13.65|13.81|13.61|8
1645385100000|2022-02-20 19:25:00|13.85|13.65|13.84|13.64|13.85|13.65|13.84|13.64|2
1645385400000|2022-02-20 19:30:00|13.85|13.65|13.84|13.64|13.85|13.65|13.84|13.64|2
1645385700000|2022-02-20 19:35:00|13.83|13.63|13.84|13.64|13.84|13.64|13.83|13.63|4
1645386300000|2022-02-20 19:45:00|13.85|13.65|13.85|13.65|13.85|13.65|13.85|13.65|1
1645386600000|2022-02-20 19:50:00|13.84|13.64|13.85|13.65|13.85|13.65|13.84|13.64|2
1645386900000|2022-02-20 19:55:00|13.84|13.64|13.84|13.64|13.84|13.64|13.84|13.64|1
1645387200000|2022-02-20 20:00:00|13.83|13.63|13.82|13.62|13.83|13.63|13.81|13.61|6
1645387500000|2022-02-20 20:05:00|13.83|13.63|13.81|13.61|13.83|13.63|13.81|13.61|9
1645387800000|2022-02-20 20:10:00|13.8|13.6|13.81|13.61|13.81|13.61|13.79|13.59|4
1645388100000|2022-02-20 20:15:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|21
1645388400000|2022-02-20 20:20:00|13.79|13.59|13.79|13.59|13.81|13.61|13.79|13.59|17
1645388700000|2022-02-20 20:25:00|13.8|13.6|13.79|13.59|13.81|13.61|13.79|13.59|24
1645389000000|2022-02-20 20:30:00|13.8|13.6|13.8|13.6|13.8|13.6|13.79|13.59|39
1645389300000|2022-02-20 20:35:00|13.81|13.61|13.81|13.61|13.81|13.61|13.81|13.61|1
1645389600000|2022-02-20 20:40:00|13.82|13.62|13.83|13.63|13.83|13.63|13.82|13.62|2
1645390200000|2022-02-20 20:50:00|13.82|13.62|13.81|13.61|13.83|13.63|13.81|13.61|8
1645390500000|2022-02-20 20:55:00|13.82|13.62|13.81|13.61|13.82|13.62|13.81|13.61|6
1645390800000|2022-02-20 21:00:00|13.82|13.62|13.82|13.62|13.83|13.63|13.82|13.62|3
1645391100000|2022-02-20 21:05:00|13.81|13.61|13.79|13.59|13.82|13.62|13.78|13.58|15
1645391400000|2022-02-20 21:10:00|13.78|13.58|13.79|13.59|13.79|13.59|13.77|13.57|8
1645391700000|2022-02-20 21:15:00|13.78|13.58|13.77|13.57|13.78|13.58|13.77|13.57|2
1645392000000|2022-02-20 21:20:00|13.78|13.58|13.75|13.55|13.78|13.58|13.75|13.55|6
1645392300000|2022-02-20 21:25:00|13.76|13.56|13.72|13.52|13.76|13.56|13.72|13.52|7
1645392600000|2022-02-20 21:30:00|13.73|13.53|13.75|13.55|13.75|13.55|13.72|13.52|7
1645392900000|2022-02-20 21:35:00|13.74|13.54|13.73|13.53|13.74|13.54|13.71|13.51|8
1645393200000|2022-02-20 21:40:00|13.72|13.52|13.71|13.51|13.72|13.52|13.71|13.51|6
1645393500000|2022-02-20 21:45:00|13.72|13.52|13.74|13.54|13.75|13.55|13.72|13.52|15
1645393800000|2022-02-20 21:50:00|13.75|13.55|13.74|13.54|13.75|13.55|13.74|13.54|6
1645394100000|2022-02-20 21:55:00|13.75|13.55|13.76|13.56|13.76|13.56|13.74|13.54|16
1645394400000|2022-02-20 22:00:00|13.77|13.57|13.78|13.58|13.79|13.59|13.76|13.56|16
1645394700000|2022-02-20 22:05:00|13.79|13.59|13.79|13.59|13.79|13.59|13.78|13.58|9
1645395000000|2022-02-20 22:10:00|13.8|13.6|13.77|13.57|13.8|13.6|13.77|13.57|12
1645395300000|2022-02-20 22:15:00|13.78|13.58|13.79|13.59|13.8|13.6|13.78|13.58|4
1645395600000|2022-02-20 22:20:00|13.78|13.58|13.77|13.57|13.78|13.58|13.77|13.57|2
1645395900000|2022-02-20 22:25:00|13.78|13.58|13.78|13.58|13.78|13.58|13.78|13.58|1
1645396200000|2022-02-20 22:30:00|13.77|13.57|13.77|13.57|13.78|13.58|13.77|13.57|3
1645396500000|2022-02-20 22:35:00|13.76|13.56|13.76|13.56|13.77|13.57|13.76|13.56|65
1645396800000|2022-02-20 22:40:00|13.77|13.57|13.76|13.56|13.77|13.57|13.76|13.56|2
1645397100000|2022-02-20 22:45:00|13.77|13.57|13.79|13.59|13.79|13.59|13.77|13.57|15
1645397400000|2022-02-20 22:50:00|13.8|13.6|13.87|13.67|13.88|13.68|13.8|13.6|33
1645397700000|2022-02-20 22:55:00|13.88|13.68|13.9|13.7|13.9|13.7|13.86|13.66|17
1645398000000|2022-02-20 23:00:00|13.91|13.71|13.89|13.69|13.95|13.75|13.89|13.69|59
1645398300000|2022-02-20 23:05:00|13.9|13.7|13.93|13.73|13.95|13.75|13.89|13.69|40
1645398600000|2022-02-20 23:10:00|13.92|13.72|13.92|13.72|13.94|13.74|13.9|13.7|31
1645398900000|2022-02-20 23:15:00|13.91|13.71|13.86|13.66|13.91|13.71|13.84|13.64|24
1645399200000|2022-02-20 23:20:00|13.85|13.65|13.82|13.62|13.85|13.65|13.81|13.61|36
1645399500000|2022-02-20 23:25:00|13.83|13.63|13.83|13.63|13.84|13.64|13.81|13.61|19
1645399800000|2022-02-20 23:30:00|13.82|13.62|13.87|13.67|13.87|13.67|13.82|13.62|16
1645400100000|2022-02-20 23:35:00|13.86|13.66|13.87|13.67|13.87|13.67|13.84|13.64|6
1645400400000|2022-02-20 23:40:00|13.86|13.66|13.84|13.64|13.86|13.66|13.84|13.64|9
1645400700000|2022-02-20 23:45:00|13.83|13.63|13.78|13.58|13.83|13.63|13.78|13.58|31
1645401000000|2022-02-20 23:50:00|13.79|13.59|13.76|13.56|13.8|13.6|13.76|13.56|14
1645401300000|2022-02-20 23:55:00|13.77|13.57|13.77|13.57|13.79|13.59|13.76|13.56|15
1645401600000|2022-02-21 00:00:00|13.78|13.58|13.71|13.51|13.78|13.58|13.7|13.5|28
1645401900000|2022-02-21 00:05:00|13.7|13.5|13.74|13.54|13.75|13.55|13.7|13.5|41
1645402200000|2022-02-21 00:10:00|13.75|13.55|13.8|13.6|13.8|13.6|13.74|13.54|24
1645402500000|2022-02-21 00:15:00|13.79|13.59|13.8|13.6|13.81|13.61|13.78|13.58|26
1645402800000|2022-02-21 00:20:00|13.79|13.59|13.76|13.56|13.79|13.59|13.76|13.56|10
1645403100000|2022-02-21 00:25:00|13.77|13.57|13.78|13.58|13.78|13.58|13.76|13.56|8
1645403400000|2022-02-21 00:30:00|13.77|13.57|13.81|13.61|13.82|13.62|13.77|13.57|13
1645403700000|2022-02-21 00:35:00|13.82|13.62|13.84|13.64|13.84|13.64|13.81|13.61|11
1645404000000|2022-02-21 00:40:00|13.83|13.63|13.85|13.65|13.85|13.65|13.83|13.63|5
1645404300000|2022-02-21 00:45:00|13.84|13.64|13.82|13.62|13.84|13.64|13.81|13.61|11
1645404600000|2022-02-21 00:50:00|13.81|13.61|13.89|13.69|13.89|13.69|13.81|13.61|25
1645404900000|2022-02-21 00:55:00|13.9|13.7|13.93|13.73|13.94|13.74|13.89|13.69|30
1645405200000|2022-02-21 01:00:00|13.92|13.72|13.92|13.72|13.93|13.73|13.89|13.69|39
1645405500000|2022-02-21 01:05:00|13.93|13.73|14|13.8|14|13.8|13.93|13.73|22
1645405800000|2022-02-21 01:10:00|13.99|13.79|14.03|13.83|14.05|13.85|13.99|13.79|29
1645406100000|2022-02-21 01:15:00|14.02|13.82|14.04|13.84|14.04|13.84|13.99|13.79|43
1645406400000|2022-02-21 01:20:00|14.03|13.83|14|13.8|14.04|13.84|13.98|13.78|26
1645406700000|2022-02-21 01:25:00|13.99|13.79|13.99|13.79|14|13.8|13.98|13.78|11
1645407000000|2022-02-21 01:30:00|14|13.8|14.04|13.84|14.04|13.84|14|13.8|8
1645407300000|2022-02-21 01:35:00|14.05|13.85|14.07|13.87|14.07|13.87|14.04|13.84|5
1645407600000|2022-02-21 01:40:00|14.06|13.86|14.03|13.83|14.06|13.86|14.02|13.82|8
1645407900000|2022-02-21 01:45:00|14.02|13.82|14.04|13.84|14.04|13.84|14.01|13.81|11
1645408200000|2022-02-21 01:50:00|14.03|13.83|14.03|13.83|14.04|13.84|14.03|13.83|5
1645408500000|2022-02-21 01:55:00|14.02|13.82|13.98|13.78|14.02|13.82|13.98|13.78|7
1645408800000|2022-02-21 02:00:00|13.99|13.79|14.02|13.82|14.03|13.83|13.99|13.79|12
1645409100000|2022-02-21 02:05:00|14.01|13.81|14.01|13.81|14.02|13.82|13.99|13.79|25
1645409400000|2022-02-21 02:10:00|14.02|13.82|14.02|13.82|14.03|13.83|14.02|13.82|5
1645409700000|2022-02-21 02:15:00|14.01|13.81|14.04|13.84|14.04|13.84|14.01|13.81|10
1645410000000|2022-02-21 02:20:00|14.03|13.83|14.03|13.83|14.04|13.84|14.03|13.83|3
1645410300000|2022-02-21 02:25:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|13
1645410600000|2022-02-21 02:30:00|14.05|13.85|14.04|13.84|14.06|13.86|14.04|13.84|8
1645410900000|2022-02-21 02:35:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|2
1645411200000|2022-02-21 02:40:00|14.03|13.83|14.03|13.83|14.04|13.84|14.03|13.83|7
1645411500000|2022-02-21 02:45:00|14.04|13.84|14.06|13.86|14.07|13.87|14.04|13.84|7
1645411800000|2022-02-21 02:50:00|14.05|13.85|14.05|13.85|14.06|13.86|14.05|13.85|7
1645412100000|2022-02-21 02:55:00|14.06|13.86|14.04|13.84|14.06|13.86|14.04|13.84|3
1645412400000|2022-02-21 03:00:00|14.05|13.85|14.04|13.84|14.05|13.85|14.03|13.83|4
1645412700000|2022-02-21 03:05:00|14.05|13.85|14.05|13.85|14.05|13.85|14.05|13.85|1
1645413000000|2022-02-21 03:10:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|4
1645413300000|2022-02-21 03:15:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|13
1645413600000|2022-02-21 03:20:00|14.07|13.87|14.08|13.88|14.11|13.91|14.06|13.86|22
1645413900000|2022-02-21 03:25:00|14.09|13.89|14.07|13.87|14.09|13.89|14.07|13.87|37
1645414200000|2022-02-21 03:30:00|14.08|13.88|14|13.8|14.08|13.88|14|13.8|37
1645414500000|2022-02-21 03:35:00|14.01|13.81|14.03|13.83|14.04|13.84|14|13.8|23
1645414800000|2022-02-21 03:40:00|14.04|13.84|14.02|13.82|14.04|13.84|14.01|13.81|15
1645415100000|2022-02-21 03:45:00|14.03|13.83|14|13.8|14.03|13.83|14|13.8|18
1645415400000|2022-02-21 03:50:00|13.99|13.79|14.02|13.82|14.03|13.83|13.99|13.79|26
1645415700000|2022-02-21 03:55:00|14.01|13.81|14|13.8|14.02|13.82|14|13.8|16
1645416000000|2022-02-21 04:00:00|14.01|13.81|14.03|13.83|14.03|13.83|14.01|13.81|7
1645416300000|2022-02-21 04:05:00|14.02|13.82|14.01|13.81|14.03|13.83|14.01|13.81|6
1645416600000|2022-02-21 04:10:00|14.02|13.82|14.03|13.83|14.03|13.83|14.02|13.82|4
1645416900000|2022-02-21 04:15:00|14.04|13.84|14.02|13.82|14.04|13.84|14.02|13.82|11
1645417200000|2022-02-21 04:20:00|14.03|13.83|14.04|13.84|14.04|13.84|14.03|13.83|2
1645417500000|2022-02-21 04:25:00|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|16
1645417800000|2022-02-21 04:30:00|14.03|13.83|14.06|13.86|14.07|13.87|14.02|13.82|8
1645418100000|2022-02-21 04:35:00|14.05|13.85|14.06|13.86|14.07|13.87|14.05|13.85|6
1645418400000|2022-02-21 04:40:00|14.05|13.85|14.05|13.85|14.06|13.86|14.05|13.85|3
1645418700000|2022-02-21 04:45:00|14.06|13.86|14.06|13.86|14.07|13.87|14.05|13.85|9
1645419000000|2022-02-21 04:50:00|14.07|13.87|14.12|13.92|14.12|13.92|14.07|13.87|16
1645419300000|2022-02-21 04:55:00|14.13|13.93|14.12|13.92|14.15|13.95|14.11|13.91|26
1645419600000|2022-02-21 05:00:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|20
1645419900000|2022-02-21 05:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|14
1645420200000|2022-02-21 05:10:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|8
1645420500000|2022-02-21 05:15:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|13
1645420800000|2022-02-21 05:20:00|14.08|13.88|14.09|13.89|14.09|13.89|14.08|13.88|4
1645421100000|2022-02-21 05:25:00|14.1|13.9|14.11|13.91|14.13|13.93|14.1|13.9|22
1645421400000|2022-02-21 05:30:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|9
1645421700000|2022-02-21 05:35:00|14.09|13.89|14.1|13.9|14.1|13.9|14.09|13.89|6
1645422000000|2022-02-21 05:40:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|27
1645422300000|2022-02-21 05:45:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|13
1645422600000|2022-02-21 05:50:00|14.07|13.87|14.09|13.89|14.09|13.89|14.07|13.87|9
1645422900000|2022-02-21 05:55:00|14.08|13.88|14.07|13.87|14.09|13.89|14.07|13.87|18
1645423200000|2022-02-21 06:00:00|14.08|13.88|14.05|13.85|14.08|13.88|14.05|13.85|8
1645423500000|2022-02-21 06:05:00|14.06|13.86|14.07|13.87|14.07|13.87|14.06|13.86|8
1645423800000|2022-02-21 06:10:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|9
1645424100000|2022-02-21 06:15:00|14.07|13.87|14.07|13.87|14.07|13.87|14.07|13.87|1
1645424400000|2022-02-21 06:20:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|5
1645424700000|2022-02-21 06:25:00|14.09|13.89|14.08|13.88|14.09|13.89|14.08|13.88|4
1645425000000|2022-02-21 06:30:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|5
1645425300000|2022-02-21 06:35:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|3
1645425600000|2022-02-21 06:40:00|14.09|13.89|14.07|13.87|14.09|13.89|14.07|13.87|7
1645425900000|2022-02-21 06:45:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|9
1645426200000|2022-02-21 06:50:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|5
1645426500000|2022-02-21 06:55:00|14.08|13.88|14.09|13.89|14.09|13.89|14.08|13.88|74
1645426800000|2022-02-21 07:00:00|14.08|13.88|14.08|13.88|14.1|13.9|14.08|13.88|15
1645427100000|2022-02-21 07:05:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|18
1645427400000|2022-02-21 07:10:00|14.07|13.87|14.08|13.88|14.08|13.88|14.06|13.86|20
1645427700000|2022-02-21 07:15:00|14.07|13.87|14.08|13.88|14.08|13.88|14.06|13.86|16
1645428000000|2022-02-21 07:20:00|14.07|13.87|14.08|13.88|14.1|13.9|14.07|13.87|43
1645428300000|2022-02-21 07:25:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|4
1645428600000|2022-02-21 07:30:00|14.09|13.89|14.08|13.88|14.1|13.9|14.08|13.88|12
1645428900000|2022-02-21 07:35:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|4
1645429200000|2022-02-21 07:40:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|8
1645429500000|2022-02-21 07:45:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|34
1645429800000|2022-02-21 07:50:00|14.07|13.87|14.07|13.87|14.09|13.89|14.06|13.86|25
1645430100000|2022-02-21 07:55:00|14.06|13.86|14.18|13.98|14.18|13.98|14.06|13.86|31
1645430400000|2022-02-21 08:00:00|14.19|13.99|14.25|14.05|14.28|14.08|14.19|13.99|109
1645430700000|2022-02-21 08:05:00|14.24|14.04|14.18|13.98|14.25|14.05|14.16|13.96|69
1645431000000|2022-02-21 08:10:00|14.17|13.97|14.16|13.96|14.18|13.98|14.14|13.94|32
1645431300000|2022-02-21 08:15:00|14.17|13.97|14.14|13.94|14.18|13.98|14.12|13.92|26
1645431600000|2022-02-21 08:20:00|14.13|13.93|14.14|13.94|14.16|13.96|14.13|13.93|24
1645431900000|2022-02-21 08:25:00|14.15|13.95|14.16|13.96|14.17|13.97|14.14|13.94|34
1645432200000|2022-02-21 08:30:00|14.17|13.97|14.17|13.97|14.18|13.98|14.15|13.95|33
1645432500000|2022-02-21 08:35:00|14.16|13.96|14.1|13.9|14.16|13.96|14.1|13.9|37
1645432800000|2022-02-21 08:40:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|31
1645433100000|2022-02-21 08:45:00|14.1|13.9|14.11|13.91|14.11|13.91|14.1|13.9|6
1645433400000|2022-02-21 08:50:00|14.1|13.9|14.11|13.91|14.12|13.92|14.1|13.9|12
1645433700000|2022-02-21 08:55:00|14.1|13.9|14.09|13.89|14.12|13.92|14.08|13.88|34
1645434000000|2022-02-21 09:00:00|14.08|13.88|14.05|13.85|14.1|13.9|14.05|13.85|43
1645434300000|2022-02-21 09:05:00|14.06|13.86|14.06|13.86|14.07|13.87|14.05|13.85|21
1645434600000|2022-02-21 09:10:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|12
1645434900000|2022-02-21 09:15:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|10
1645435200000|2022-02-21 09:20:00|14.05|13.85|14.06|13.86|14.06|13.86|14.05|13.85|6
1645435500000|2022-02-21 09:25:00|14.05|13.85|14.05|13.85|14.08|13.88|14.05|13.85|21
1645435800000|2022-02-21 09:30:00|14.06|13.86|14.07|13.87|14.08|13.88|14.05|13.85|14
1645436100000|2022-02-21 09:35:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|9
1645436400000|2022-02-21 09:40:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|19
1645436700000|2022-02-21 09:45:00|14.06|13.86|14.06|13.86|14.06|13.86|14.06|13.86|1
1645437000000|2022-02-21 09:50:00|14.07|13.87|14.05|13.85|14.07|13.87|14.05|13.85|9
1645437300000|2022-02-21 09:55:00|14.04|13.84|13.99|13.79|14.04|13.84|13.96|13.76|36
1645437600000|2022-02-21 10:00:00|14|13.8|14|13.8|14|13.8|13.98|13.78|47
1645437900000|2022-02-21 10:05:00|14.01|13.81|14.01|13.81|14.02|13.82|13.99|13.79|37
1645438200000|2022-02-21 10:10:00|14.02|13.82|13.99|13.79|14.02|13.82|13.98|13.78|24
1645438500000|2022-02-21 10:15:00|14|13.8|13.97|13.77|14|13.8|13.96|13.76|16
1645438800000|2022-02-21 10:20:00|13.98|13.78|13.9|13.7|13.99|13.79|13.88|13.68|50
1645439100000|2022-02-21 10:25:00|13.89|13.69|13.9|13.7|13.92|13.72|13.88|13.68|22
1645439400000|2022-02-21 10:30:00|13.91|13.71|13.88|13.68|13.91|13.71|13.87|13.67|16
1645439700000|2022-02-21 10:35:00|13.89|13.69|13.85|13.65|13.91|13.71|13.85|13.65|23
1645440000000|2022-02-21 10:40:00|13.84|13.64|13.86|13.66|13.89|13.69|13.83|13.63|35
1645440300000|2022-02-21 10:45:00|13.85|13.65|13.87|13.67|13.88|13.68|13.84|13.64|25
1645440600000|2022-02-21 10:50:00|13.88|13.68|13.86|13.66|13.88|13.68|13.85|13.65|19
1645440900000|2022-02-21 10:55:00|13.87|13.67|13.88|13.68|13.89|13.69|13.86|13.66|18
1645441200000|2022-02-21 11:00:00|13.87|13.67|13.91|13.71|13.91|13.71|13.86|13.66|21
1645441500000|2022-02-21 11:05:00|13.9|13.7|13.88|13.68|13.91|13.71|13.87|13.67|7
1645441800000|2022-02-21 11:10:00|13.87|13.67|13.87|13.67|13.87|13.67|13.85|13.65|11
1645442100000|2022-02-21 11:15:00|13.86|13.66|13.88|13.68|13.88|13.68|13.85|13.65|23
1645442400000|2022-02-21 11:20:00|13.87|13.67|13.87|13.67|13.88|13.68|13.87|13.67|13
1645442700000|2022-02-21 11:25:00|13.88|13.68|13.83|13.63|13.88|13.68|13.82|13.62|30
1645443000000|2022-02-21 11:30:00|13.84|13.64|13.83|13.63|13.84|13.64|13.83|13.63|10
1645443300000|2022-02-21 11:35:00|13.82|13.62|13.68|13.48|13.83|13.63|13.68|13.48|60
1645443600000|2022-02-21 11:40:00|13.67|13.47|13.63|13.43|13.69|13.49|13.6|13.4|105
1645443900000|2022-02-21 11:45:00|13.64|13.44|13.55|13.35|13.65|13.45|13.54|13.34|64
1645444200000|2022-02-21 11:50:00|13.54|13.34|13.57|13.37|13.58|13.38|13.53|13.33|60
1645444500000|2022-02-21 11:55:00|13.58|13.38|13.62|13.42|13.63|13.43|13.58|13.38|24
1645444800000|2022-02-21 12:00:00|13.61|13.41|13.61|13.41|13.64|13.44|13.57|13.37|55
1645445100000|2022-02-21 12:05:00|13.62|13.42|13.62|13.42|13.7|13.5|13.62|13.42|61
1645445400000|2022-02-21 12:10:00|13.63|13.43|13.64|13.44|13.67|13.47|13.62|13.42|44
1645445700000|2022-02-21 12:15:00|13.63|13.43|13.56|13.36|13.65|13.45|13.56|13.36|38
1645446000000|2022-02-21 12:20:00|13.55|13.35|13.61|13.41|13.61|13.41|13.53|13.33|47
1645446300000|2022-02-21 12:25:00|13.6|13.4|13.59|13.39|13.63|13.43|13.58|13.38|30
1645446600000|2022-02-21 12:30:00|13.58|13.38|13.65|13.45|13.67|13.47|13.58|13.38|44
1645446900000|2022-02-21 12:35:00|13.66|13.46|13.66|13.46|13.67|13.47|13.63|13.43|29
1645447200000|2022-02-21 12:40:00|13.67|13.47|13.65|13.45|13.67|13.47|13.62|13.42|57
1645447500000|2022-02-21 12:45:00|13.66|13.46|13.6|13.4|13.66|13.46|13.59|13.39|25
1645447800000|2022-02-21 12:50:00|13.61|13.41|13.57|13.37|13.61|13.41|13.57|13.37|31
1645448100000|2022-02-21 12:55:00|13.58|13.38|13.6|13.4|13.63|13.43|13.58|13.38|45
1645448400000|2022-02-21 13:00:00|13.61|13.41|13.59|13.39|13.62|13.42|13.57|13.37|27
1645448700000|2022-02-21 13:05:00|13.6|13.4|13.55|13.35|13.6|13.4|13.55|13.35|26
1645449000000|2022-02-21 13:10:00|13.56|13.36|13.64|13.44|13.64|13.44|13.49|13.29|69
1645449300000|2022-02-21 13:15:00|13.65|13.45|13.59|13.39|13.65|13.45|13.57|13.37|35
1645449600000|2022-02-21 13:20:00|13.58|13.38|13.61|13.41|13.61|13.41|13.56|13.36|24
1645449900000|2022-02-21 13:25:00|13.62|13.42|13.6|13.4|13.62|13.42|13.59|13.39|17
1645450200000|2022-02-21 13:30:00|13.59|13.39|13.6|13.4|13.61|13.41|13.58|13.38|24
1645450500000|2022-02-21 13:35:00|13.61|13.41|13.6|13.4|13.62|13.42|13.6|13.4|14
1645450800000|2022-02-21 13:40:00|13.61|13.41|13.61|13.41|13.62|13.42|13.6|13.4|9
1645451100000|2022-02-21 13:45:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|8
1645451400000|2022-02-21 13:50:00|13.64|13.44|13.62|13.42|13.64|13.44|13.61|13.41|5
1645451700000|2022-02-21 13:55:00|13.61|13.41|13.65|13.45|13.67|13.47|13.6|13.4|42
1645452000000|2022-02-21 14:00:00|13.64|13.44|13.68|13.48|13.68|13.48|13.61|13.41|37
1645452300000|2022-02-21 14:05:00|13.67|13.47|13.7|13.5|13.71|13.51|13.66|13.46|30
1645452600000|2022-02-21 14:10:00|13.69|13.49|13.75|13.55|13.75|13.55|13.69|13.49|51
1645452900000|2022-02-21 14:15:00|13.74|13.54|13.94|13.74|13.95|13.75|13.73|13.53|77
1645453200000|2022-02-21 14:20:00|13.95|13.75|13.89|13.69|13.98|13.78|13.87|13.67|100
1645453500000|2022-02-21 14:25:00|13.9|13.7|13.88|13.68|13.96|13.76|13.88|13.68|80
1645453800000|2022-02-21 14:30:00|13.89|13.69|13.88|13.68|13.89|13.69|13.82|13.62|56
1645454100000|2022-02-21 14:35:00|13.87|13.67|13.88|13.68|13.89|13.69|13.84|13.64|44
1645454400000|2022-02-21 14:40:00|13.87|13.67|13.85|13.65|13.89|13.69|13.85|13.65|33
1645454700000|2022-02-21 14:45:00|13.86|13.66|13.9|13.7|13.91|13.71|13.84|13.64|55
1645455000000|2022-02-21 14:50:00|13.89|13.69|13.91|13.71|13.92|13.72|13.87|13.67|29
1645455300000|2022-02-21 14:55:00|13.92|13.72|13.88|13.68|13.93|13.73|13.88|13.68|43
1645455600000|2022-02-21 15:00:00|13.89|13.69|13.94|13.74|13.95|13.75|13.86|13.66|36
1645455900000|2022-02-21 15:05:00|13.93|13.73|13.99|13.79|13.99|13.79|13.9|13.7|45
1645456200000|2022-02-21 15:10:00|13.98|13.78|13.95|13.75|13.99|13.79|13.92|13.72|78
1645456500000|2022-02-21 15:15:00|13.94|13.74|13.93|13.73|14|13.8|13.93|13.73|72
1645456800000|2022-02-21 15:20:00|13.94|13.74|13.9|13.7|13.96|13.76|13.89|13.69|57
1645457100000|2022-02-21 15:25:00|13.91|13.71|13.88|13.68|13.91|13.71|13.86|13.66|32
1645457400000|2022-02-21 15:30:00|13.87|13.67|13.9|13.7|13.92|13.72|13.87|13.67|39
1645457700000|2022-02-21 15:35:00|13.91|13.71|13.93|13.73|13.93|13.73|13.88|13.68|21
1645458000000|2022-02-21 15:40:00|13.92|13.72|13.89|13.69|13.92|13.72|13.89|13.69|20
1645458300000|2022-02-21 15:45:00|13.88|13.68|13.85|13.65|13.9|13.7|13.85|13.65|28
1645458600000|2022-02-21 15:50:00|13.86|13.66|13.86|13.66|13.87|13.67|13.85|13.65|17
1645458900000|2022-02-21 15:55:00|13.87|13.67|13.87|13.67|13.88|13.68|13.86|13.66|11
1645459200000|2022-02-21 16:00:00|13.88|13.68|13.9|13.7|13.92|13.72|13.88|13.68|21
1645459500000|2022-02-21 16:05:00|13.89|13.69|13.92|13.72|13.92|13.72|13.89|13.69|14
1645459800000|2022-02-21 16:10:00|13.91|13.71|13.9|13.7|13.91|13.71|13.9|13.7|16
1645460100000|2022-02-21 16:15:00|13.91|13.71|13.92|13.72|13.93|13.73|13.91|13.71|18
1645460400000|2022-02-21 16:20:00|13.93|13.73|13.88|13.68|13.95|13.75|13.88|13.68|26
1645460700000|2022-02-21 16:25:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|34
1645461000000|2022-02-21 16:30:00|13.83|13.63|13.85|13.65|13.86|13.66|13.83|13.63|13
1645461300000|2022-02-21 16:35:00|13.86|13.66|13.86|13.66|13.87|13.67|13.84|13.64|11
1645461600000|2022-02-21 16:40:00|13.87|13.67|13.86|13.66|13.87|13.67|13.83|13.63|20
1645461900000|2022-02-21 16:45:00|13.87|13.67|13.83|13.63|13.87|13.67|13.83|13.63|27
1645462200000|2022-02-21 16:50:00|13.82|13.62|13.82|13.62|13.83|13.63|13.8|13.6|27
1645462500000|2022-02-21 16:55:00|13.81|13.61|13.79|13.59|13.83|13.63|13.77|13.57|41
1645462800000|2022-02-21 17:00:00|13.8|13.6|13.8|13.6|13.82|13.62|13.79|13.59|29
1645463100000|2022-02-21 17:05:00|13.79|13.59|13.82|13.62|13.82|13.62|13.79|13.59|26
1645463400000|2022-02-21 17:10:00|13.81|13.61|13.82|13.62|13.83|13.63|13.81|13.61|18
1645463700000|2022-02-21 17:15:00|13.83|13.63|13.84|13.64|13.84|13.64|13.8|13.6|20
1645464000000|2022-02-21 17:20:00|13.83|13.63|13.84|13.64|13.85|13.65|13.82|13.62|20
1645464300000|2022-02-21 17:25:00|13.85|13.65|13.84|13.64|13.86|13.66|13.84|13.64|16
1645464600000|2022-02-21 17:30:00|13.85|13.65|13.83|13.63|13.85|13.65|13.82|13.62|15
1645464900000|2022-02-21 17:35:00|13.82|13.62|13.8|13.6|13.82|13.62|13.79|13.59|11
1645465200000|2022-02-21 17:40:00|13.79|13.59|13.79|13.59|13.81|13.61|13.79|13.59|5
1645465500000|2022-02-21 17:45:00|13.78|13.58|13.77|13.57|13.79|13.59|13.75|13.55|18
1645465800000|2022-02-21 17:50:00|13.78|13.58|13.76|13.56|13.78|13.58|13.76|13.56|11
1645466100000|2022-02-21 17:55:00|13.77|13.57|13.76|13.56|13.77|13.57|13.74|13.54|16
1645466400000|2022-02-21 18:00:00|13.77|13.57|13.68|13.48|13.78|13.58|13.67|13.47|32
1645466700000|2022-02-21 18:05:00|13.67|13.47|13.59|13.39|13.67|13.47|13.58|13.38|80
1645467000000|2022-02-21 18:10:00|13.58|13.38|13.57|13.37|13.61|13.41|13.57|13.37|26
1645467300000|2022-02-21 18:15:00|13.58|13.38|13.55|13.35|13.59|13.39|13.53|13.33|40
1645467600000|2022-02-21 18:20:00|13.54|13.34|13.55|13.35|13.58|13.38|13.54|13.34|32
1645467900000|2022-02-21 18:25:00|13.56|13.36|13.55|13.35|13.58|13.38|13.52|13.32|54
1645468200000|2022-02-21 18:30:00|13.54|13.34|13.55|13.35|13.57|13.37|13.52|13.32|36
1645468500000|2022-02-21 18:35:00|13.56|13.36|13.55|13.35|13.57|13.37|13.55|13.35|10
1645468800000|2022-02-21 18:40:00|13.56|13.36|13.58|13.38|13.58|13.38|13.54|13.34|19
1645469100000|2022-02-21 18:45:00|13.57|13.37|13.7|13.5|13.76|13.56|13.57|13.37|56
1645469400000|2022-02-21 18:50:00|13.69|13.49|13.62|13.42|13.73|13.53|13.58|13.38|69
1645469700000|2022-02-21 18:55:00|13.61|13.41|13.57|13.37|13.62|13.42|13.57|13.37|45
1645470000000|2022-02-21 19:00:00|13.56|13.36|13.55|13.35|13.65|13.45|13.53|13.33|81
1645470300000|2022-02-21 19:05:00|13.56|13.36|13.63|13.43|13.63|13.43|13.53|13.33|52
1645470600000|2022-02-21 19:10:00|13.62|13.42|13.6|13.4|13.62|13.42|13.58|13.38|35
1645470900000|2022-02-21 19:15:00|13.59|13.39|13.56|13.36|13.6|13.4|13.55|13.35|52
1645471200000|2022-02-21 19:20:00|13.57|13.37|13.59|13.39|13.61|13.41|13.55|13.35|33
1645471500000|2022-02-21 19:25:00|13.6|13.4|13.58|13.38|13.6|13.4|13.57|13.37|11
1645471800000|2022-02-21 19:30:00|13.59|13.39|13.63|13.43|13.63|13.43|13.59|13.39|29
1645472100000|2022-02-21 19:35:00|13.62|13.42|13.63|13.43|13.69|13.49|13.55|13.35|108
1645472400000|2022-02-21 19:40:00|13.64|13.44|13.63|13.43|13.64|13.44|13.61|13.41|34
1645472700000|2022-02-21 19:45:00|13.62|13.42|13.65|13.45|13.67|13.47|13.6|13.4|26
1645473000000|2022-02-21 19:50:00|13.64|13.44|13.67|13.47|13.67|13.47|13.64|13.44|28
1645473300000|2022-02-21 19:55:00|13.68|13.48|13.66|13.46|13.68|13.48|13.65|13.45|33
1645473600000|2022-02-21 20:00:00|13.65|13.45|13.68|13.48|13.69|13.49|13.63|13.43|28
1645473900000|2022-02-21 20:05:00|13.67|13.47|13.66|13.46|13.69|13.49|13.66|13.46|20
1645474200000|2022-02-21 20:10:00|13.65|13.45|13.65|13.45|13.65|13.45|13.63|13.43|15
1645474500000|2022-02-21 20:15:00|13.64|13.44|13.62|13.42|13.64|13.44|13.62|13.42|31
1645474800000|2022-02-21 20:20:00|13.63|13.43|13.59|13.39|13.63|13.43|13.56|13.36|21
1645475100000|2022-02-21 20:25:00|13.6|13.4|13.55|13.35|13.6|13.4|13.55|13.35|16
1645475400000|2022-02-21 20:30:00|13.54|13.34|13.55|13.35|13.56|13.36|13.54|13.34|14
1645475700000|2022-02-21 20:35:00|13.56|13.36|13.57|13.37|13.58|13.38|13.55|13.35|20
1645476000000|2022-02-21 20:40:00|13.58|13.38|13.61|13.41|13.62|13.42|13.58|13.38|26
1645476300000|2022-02-21 20:45:00|13.6|13.4|13.61|13.41|13.61|13.41|13.58|13.38|12
1645476600000|2022-02-21 20:50:00|13.62|13.42|13.59|13.39|13.62|13.42|13.59|13.39|14
1645476900000|2022-02-21 20:55:00|13.6|13.4|13.62|13.42|13.62|13.42|13.59|13.39|9
1645477200000|2022-02-21 21:00:00|13.61|13.41|13.59|13.39|13.61|13.41|13.58|13.38|23
1645477500000|2022-02-21 21:05:00|13.6|13.4|13.6|13.4|13.61|13.41|13.59|13.39|7
1645477800000|2022-02-21 21:10:00|13.61|13.41|13.64|13.44|13.64|13.44|13.6|13.4|14
1645478100000|2022-02-21 21:15:00|13.63|13.43|13.65|13.45|13.65|13.45|13.63|13.43|5
1645478400000|2022-02-21 21:20:00|13.64|13.44|13.67|13.47|13.68|13.48|13.62|13.42|26
1645478700000|2022-02-21 21:25:00|13.66|13.46|13.62|13.42|13.66|13.46|13.61|13.41|17
1645479000000|2022-02-21 21:30:00|13.63|13.43|13.57|13.37|13.63|13.43|13.57|13.37|17
1645479300000|2022-02-21 21:35:00|13.58|13.38|13.59|13.39|13.59|13.39|13.57|13.37|20
1645479600000|2022-02-21 21:40:00|13.58|13.38|13.52|13.32|13.58|13.38|13.5|13.3|39
1645479900000|2022-02-21 21:45:00|13.53|13.33|13.53|13.33|13.54|13.34|13.52|13.32|17
1645480200000|2022-02-21 21:50:00|13.52|13.32|13.31|13.11|13.53|13.33|13.27|13.07|97
1645480500000|2022-02-21 21:55:00|13.3|13.1|13.17|12.97|13.31|13.11|13.14|12.94|94
1645480800000|2022-02-21 22:00:00|13.16|12.96|13.1|12.9|13.17|12.97|13.09|12.89|117
1645481100000|2022-02-21 22:05:00|13.09|12.89|13.13|12.93|13.14|12.94|13|12.8|115
1645481400000|2022-02-21 22:10:00|13.12|12.92|13.21|13.01|13.25|13.05|13.12|12.92|78
1645481700000|2022-02-21 22:15:00|13.22|13.02|13.23|13.03|13.26|13.06|13.17|12.97|50
1645482000000|2022-02-21 22:20:00|13.24|13.04|13.21|13.01|13.25|13.05|13.19|12.99|38
1645482300000|2022-02-21 22:25:00|13.2|13|13.16|12.96|13.21|13.01|13.15|12.95|19
1645482600000|2022-02-21 22:30:00|13.17|12.97|13.19|12.99|13.2|13|13.17|12.97|11
1645482900000|2022-02-21 22:35:00|13.2|13|13.19|12.99|13.21|13.01|13.18|12.98|20
1645483200000|2022-02-21 22:40:00|13.2|13|13.18|12.98|13.23|13.03|13.18|12.98|19
1645483500000|2022-02-21 22:45:00|13.17|12.97|13.26|13.06|13.29|13.09|13.17|12.97|38
1645483800000|2022-02-21 22:50:00|13.25|13.05|13.25|13.05|13.29|13.09|13.24|13.04|25
1645484100000|2022-02-21 22:55:00|13.24|13.04|13.23|13.03|13.24|13.04|13.23|13.03|12
1645484400000|2022-02-21 23:00:00|13.22|13.02|13.21|13.01|13.24|13.04|13.19|12.99|58
1645484700000|2022-02-21 23:05:00|13.22|13.02|13.21|13.01|13.24|13.04|13.2|13|28
1645485000000|2022-02-21 23:10:00|13.2|13|13.17|12.97|13.2|13|13.13|12.93|64
1645485300000|2022-02-21 23:15:00|13.18|12.98|13.11|12.91|13.18|12.98|13.1|12.9|64
1645485600000|2022-02-21 23:20:00|13.12|12.92|13.05|12.85|13.14|12.94|13.03|12.83|37
1645485900000|2022-02-21 23:25:00|13.06|12.86|13.04|12.84|13.1|12.9|13.02|12.82|53
1645486200000|2022-02-21 23:30:00|13.03|12.83|13.08|12.88|13.08|12.88|12.96|12.76|68
1645486500000|2022-02-21 23:35:00|13.07|12.87|13.01|12.81|13.08|12.88|12.96|12.76|73
1645486800000|2022-02-21 23:40:00|13.02|12.82|13|12.8|13.07|12.87|12.99|12.79|37
1645487100000|2022-02-21 23:45:00|12.99|12.79|12.99|12.79|13.02|12.82|12.95|12.75|60
1645487400000|2022-02-21 23:50:00|12.98|12.78|12.83|12.63|12.99|12.79|12.83|12.63|54
1645487700000|2022-02-21 23:55:00|12.84|12.64|12.93|12.73|12.93|12.73|12.84|12.64|34
1645488000000|2022-02-22 00:00:00|12.94|12.74|12.95|12.75|12.99|12.79|12.93|12.73|56
1645488300000|2022-02-22 00:05:00|12.94|12.74|12.9|12.7|12.97|12.77|12.87|12.67|39
1645488600000|2022-02-22 00:10:00|12.91|12.71|12.99|12.79|12.99|12.79|12.89|12.69|47
1645488900000|2022-02-22 00:15:00|12.98|12.78|12.94|12.74|13.01|12.81|12.93|12.73|53
1645489200000|2022-02-22 00:20:00|12.93|12.73|12.95|12.75|12.97|12.77|12.9|12.7|52
1645489500000|2022-02-22 00:25:00|12.94|12.74|12.98|12.78|12.99|12.79|12.94|12.74|29
1645489800000|2022-02-22 00:30:00|12.99|12.79|13.04|12.84|13.04|12.84|12.98|12.78|48
1645490100000|2022-02-22 00:35:00|13.03|12.83|13.05|12.85|13.09|12.89|13.02|12.82|27
1645490400000|2022-02-22 00:40:00|13.06|12.86|13.08|12.88|13.09|12.89|13.05|12.85|17
1645490700000|2022-02-22 00:45:00|13.09|12.89|13.08|12.88|13.1|12.9|13.05|12.85|24
1645491000000|2022-02-22 00:50:00|13.07|12.87|13.03|12.83|13.07|12.87|13.03|12.83|19
1645491300000|2022-02-22 00:55:00|13.04|12.84|13.05|12.85|13.05|12.85|13.03|12.83|16
1645491600000|2022-02-22 01:00:00|13.06|12.86|13.04|12.84|13.06|12.86|13.01|12.81|27
1645491900000|2022-02-22 01:05:00|13.03|12.83|13.02|12.82|13.03|12.83|12.99|12.79|32
1645492200000|2022-02-22 01:10:00|13.01|12.81|12.98|12.78|13.02|12.82|12.98|12.78|18
1645492500000|2022-02-22 01:15:00|12.97|12.77|13|12.8|13|12.8|12.95|12.75|16
1645492800000|2022-02-22 01:20:00|13.01|12.81|12.93|12.73|13.01|12.81|12.92|12.72|17
1645493100000|2022-02-22 01:25:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|25
1645493400000|2022-02-22 01:30:00|12.93|12.73|12.97|12.77|12.98|12.78|12.92|12.72|29
1645493700000|2022-02-22 01:35:00|12.96|12.76|13.08|12.88|13.08|12.88|12.96|12.76|37
1645494000000|2022-02-22 01:40:00|13.07|12.87|13.07|12.87|13.1|12.9|13.05|12.85|43
1645494300000|2022-02-22 01:45:00|13.06|12.86|13.03|12.83|13.08|12.88|13.02|12.82|18
1645494600000|2022-02-22 01:50:00|13.02|12.82|13|12.8|13.02|12.82|12.99|12.79|6
1645494900000|2022-02-22 01:55:00|12.99|12.79|13|12.8|13.01|12.81|12.97|12.77|8
1645495200000|2022-02-22 02:00:00|12.99|12.79|12.96|12.76|12.99|12.79|12.94|12.74|18
1645495500000|2022-02-22 02:05:00|12.97|12.77|12.99|12.79|13.01|12.81|12.97|12.77|25
1645495800000|2022-02-22 02:10:00|12.98|12.78|12.97|12.77|12.98|12.78|12.94|12.74|21
1645496100000|2022-02-22 02:15:00|12.96|12.76|12.99|12.79|12.99|12.79|12.96|12.76|38
1645496400000|2022-02-22 02:20:00|12.98|12.78|12.95|12.75|12.98|12.78|12.95|12.75|8
1645496700000|2022-02-22 02:25:00|12.96|12.76|12.93|12.73|12.97|12.77|12.93|12.73|18
1645497000000|2022-02-22 02:30:00|12.94|12.74|12.96|12.76|12.96|12.76|12.93|12.73|25
1645497300000|2022-02-22 02:35:00|12.97|12.77|12.99|12.79|12.99|12.79|12.97|12.77|17
1645497600000|2022-02-22 02:40:00|13|12.8|12.98|12.78|13|12.8|12.97|12.77|21
1645497900000|2022-02-22 02:45:00|12.99|12.79|13|12.8|13.01|12.81|12.98|12.78|16
1645498200000|2022-02-22 02:50:00|13.01|12.81|12.98|12.78|13.02|12.82|12.97|12.77|24
1645498500000|2022-02-22 02:55:00|12.99|12.79|12.97|12.77|12.99|12.79|12.95|12.75|19
1645498800000|2022-02-22 03:00:00|12.98|12.78|12.9|12.7|12.98|12.78|12.9|12.7|27
1645499100000|2022-02-22 03:05:00|12.91|12.71|12.71|12.51|12.91|12.71|12.69|12.49|97
1645499400000|2022-02-22 03:10:00|12.72|12.52|12.58|12.38|12.74|12.54|12.56|12.36|64
1645499700000|2022-02-22 03:15:00|12.59|12.39|12.64|12.44|12.64|12.44|12.52|12.32|93
1645500000000|2022-02-22 03:20:00|12.63|12.43|12.72|12.52|12.73|12.53|12.63|12.43|43
1645500300000|2022-02-22 03:25:00|12.73|12.53|12.73|12.53|12.73|12.53|12.7|12.5|37
1645500600000|2022-02-22 03:30:00|12.72|12.52|12.66|12.46|12.72|12.52|12.65|12.45|33
1645500900000|2022-02-22 03:35:00|12.67|12.47|12.69|12.49|12.7|12.5|12.67|12.47|27
1645501200000|2022-02-22 03:40:00|12.68|12.48|12.72|12.52|12.72|12.52|12.66|12.46|21
1645501500000|2022-02-22 03:45:00|12.71|12.51|12.69|12.49|12.72|12.52|12.67|12.47|15
1645501800000|2022-02-22 03:50:00|12.68|12.48|12.66|12.46|12.73|12.53|12.65|12.45|33
1645502100000|2022-02-22 03:55:00|12.65|12.45|12.67|12.47|12.67|12.47|12.63|12.43|25
1645502400000|2022-02-22 04:00:00|12.68|12.48|12.74|12.54|12.74|12.54|12.66|12.46|31
1645502700000|2022-02-22 04:05:00|12.73|12.53|12.75|12.55|12.77|12.57|12.73|12.53|23
1645503000000|2022-02-22 04:10:00|12.74|12.54|12.75|12.55|12.75|12.55|12.72|12.52|26
1645503300000|2022-02-22 04:15:00|12.74|12.54|12.59|12.39|12.75|12.55|12.57|12.37|48
1645503600000|2022-02-22 04:20:00|12.6|12.4|12.61|12.41|12.61|12.41|12.58|12.38|46
1645503900000|2022-02-22 04:25:00|12.6|12.4|12.65|12.45|12.66|12.46|12.6|12.4|28
1645504200000|2022-02-22 04:30:00|12.66|12.46|12.69|12.49|12.69|12.49|12.66|12.46|26
1645504500000|2022-02-22 04:35:00|12.68|12.48|12.68|12.48|12.71|12.51|12.68|12.48|31
1645504800000|2022-02-22 04:40:00|12.69|12.49|12.71|12.51|12.71|12.51|12.68|12.48|29
1645505100000|2022-02-22 04:45:00|12.7|12.5|12.69|12.49|12.75|12.55|12.68|12.48|28
1645505400000|2022-02-22 04:50:00|12.7|12.5|12.64|12.44|12.7|12.5|12.63|12.43|31
1645505700000|2022-02-22 04:55:00|12.63|12.43|12.62|12.42|12.64|12.44|12.61|12.41|28
1645506000000|2022-02-22 05:00:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|18
1645506300000|2022-02-22 05:05:00|12.65|12.45|12.65|12.45|12.67|12.47|12.64|12.44|43
1645506600000|2022-02-22 05:10:00|12.64|12.44|12.61|12.41|12.65|12.45|12.6|12.4|20
1645506900000|2022-02-22 05:15:00|12.6|12.4|12.62|12.42|12.62|12.42|12.57|12.37|29
1645507200000|2022-02-22 05:20:00|12.63|12.43|12.67|12.47|12.68|12.48|12.63|12.43|17
1645507500000|2022-02-22 05:25:00|12.68|12.48|12.75|12.55|12.75|12.55|12.67|12.47|36
1645507800000|2022-02-22 05:30:00|12.74|12.54|12.72|12.52|12.76|12.56|12.72|12.52|25
1645508100000|2022-02-22 05:35:00|12.71|12.51|12.74|12.54|12.74|12.54|12.69|12.49|40
1645508400000|2022-02-22 05:40:00|12.73|12.53|12.77|12.57|12.78|12.58|12.73|12.53|31
1645508700000|2022-02-22 05:45:00|12.76|12.56|12.84|12.64|12.84|12.64|12.75|12.55|64
1645509000000|2022-02-22 05:50:00|12.85|12.65|12.78|12.58|12.85|12.65|12.77|12.57|18
1645509300000|2022-02-22 05:55:00|12.77|12.57|12.69|12.49|12.78|12.58|12.68|12.48|35
1645509600000|2022-02-22 06:00:00|12.68|12.48|12.7|12.5|12.73|12.53|12.68|12.48|33
1645509900000|2022-02-22 06:05:00|12.71|12.51|12.73|12.53|12.75|12.55|12.7|12.5|17
1645510200000|2022-02-22 06:10:00|12.74|12.54|12.76|12.56|12.76|12.56|12.72|12.52|25
1645510500000|2022-02-22 06:15:00|12.77|12.57|12.74|12.54|12.77|12.57|12.73|12.53|20
1645510800000|2022-02-22 06:20:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|13
1645511100000|2022-02-22 06:25:00|12.74|12.54|12.73|12.53|12.74|12.54|12.71|12.51|20
1645511400000|2022-02-22 06:30:00|12.74|12.54|12.77|12.57|12.77|12.57|12.72|12.52|24
1645511700000|2022-02-22 06:35:00|12.78|12.58|12.83|12.63|12.83|12.63|12.77|12.57|40
1645512000000|2022-02-22 06:40:00|12.84|12.64|12.78|12.58|12.84|12.64|12.77|12.57|31
1645512300000|2022-02-22 06:45:00|12.79|12.59|12.81|12.61|12.82|12.62|12.78|12.58|37
1645512600000|2022-02-22 06:50:00|12.8|12.6|12.78|12.58|12.81|12.61|12.76|12.56|39
1645512900000|2022-02-22 06:55:00|12.79|12.59|12.8|12.6|12.81|12.61|12.76|12.56|32
1645513200000|2022-02-22 07:00:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|27
1645513500000|2022-02-22 07:05:00|12.82|12.62|12.82|12.62|12.84|12.64|12.8|12.6|33
1645513800000|2022-02-22 07:10:00|12.81|12.61|12.78|12.58|12.81|12.61|12.78|12.58|30
1645514100000|2022-02-22 07:15:00|12.79|12.59|12.71|12.51|12.79|12.59|12.7|12.5|37
1645514400000|2022-02-22 07:20:00|12.72|12.52|12.76|12.56|12.76|12.56|12.72|12.52|29
1645514700000|2022-02-22 07:25:00|12.77|12.57|12.74|12.54|12.77|12.57|12.72|12.52|28
1645515000000|2022-02-22 07:30:00|12.75|12.55|12.77|12.57|12.78|12.58|12.74|12.54|25
1645515300000|2022-02-22 07:35:00|12.78|12.58|12.79|12.59|12.82|12.62|12.77|12.57|20
1645515600000|2022-02-22 07:40:00|12.8|12.6|12.81|12.61|12.81|12.61|12.79|12.59|16
1645515900000|2022-02-22 07:45:00|12.82|12.62|12.81|12.61|12.82|12.62|12.8|12.6|30
1645516200000|2022-02-22 07:50:00|12.8|12.6|12.85|12.65|12.86|12.66|12.8|12.6|16
1645516500000|2022-02-22 07:55:00|12.84|12.64|12.8|12.6|12.84|12.64|12.79|12.59|15
1645516800000|2022-02-22 08:00:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|26
1645517100000|2022-02-22 08:05:00|12.81|12.61|12.82|12.62|12.82|12.62|12.8|12.6|16
1645517400000|2022-02-22 08:10:00|12.83|12.63|12.84|12.64|12.86|12.66|12.82|12.62|28
1645517700000|2022-02-22 08:15:00|12.85|12.65|12.84|12.64|12.85|12.65|12.82|12.62|30
1645518000000|2022-02-22 08:20:00|12.85|12.65|12.86|12.66|12.86|12.66|12.83|12.63|26
1645518300000|2022-02-22 08:25:00|12.85|12.65|12.89|12.69|12.9|12.7|12.85|12.65|17
1645518600000|2022-02-22 08:30:00|12.88|12.68|12.89|12.69|12.9|12.7|12.88|12.68|24
1645518900000|2022-02-22 08:35:00|12.88|12.68|12.89|12.69|12.89|12.69|12.88|12.68|4
1645519200000|2022-02-22 08:40:00|12.88|12.68|12.87|12.67|12.88|12.68|12.84|12.64|14
1645519500000|2022-02-22 08:45:00|12.88|12.68|12.87|12.67|12.88|12.68|12.84|12.64|28
1645519800000|2022-02-22 08:50:00|12.86|12.66|12.93|12.73|12.93|12.73|12.86|12.66|20
1645520100000|2022-02-22 08:55:00|12.94|12.74|12.95|12.75|12.97|12.77|12.92|12.72|18
1645520400000|2022-02-22 09:00:00|12.96|12.76|12.92|12.72|12.97|12.77|12.92|12.72|19
1645520700000|2022-02-22 09:05:00|12.93|12.73|12.92|12.72|12.93|12.73|12.89|12.69|24
1645521000000|2022-02-22 09:10:00|12.93|12.73|12.94|12.74|12.95|12.75|12.92|12.72|36
1645521300000|2022-02-22 09:15:00|12.95|12.75|12.94|12.74|12.95|12.75|12.92|12.72|22
1645521600000|2022-02-22 09:20:00|12.93|12.73|12.89|12.69|12.93|12.73|12.88|12.68|23
1645521900000|2022-02-22 09:25:00|12.9|12.7|12.9|12.7|12.9|12.7|12.87|12.67|29
1645522200000|2022-02-22 09:30:00|12.91|12.71|12.95|12.75|12.95|12.75|12.9|12.7|41
1645522500000|2022-02-22 09:35:00|12.96|12.76|12.94|12.74|12.96|12.76|12.91|12.71|31
1645522800000|2022-02-22 09:40:00|12.93|12.73|12.93|12.73|12.94|12.74|12.92|12.72|37
1645523100000|2022-02-22 09:45:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|7
1645523400000|2022-02-22 09:50:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|4
1645523700000|2022-02-22 09:55:00|12.91|12.71|12.89|12.69|12.91|12.71|12.89|12.69|7
1645524000000|2022-02-22 10:00:00|12.9|12.7|12.89|12.69|12.91|12.71|12.87|12.67|30
1645524300000|2022-02-22 10:05:00|12.88|12.68|12.9|12.7|12.91|12.71|12.88|12.68|13
1645524600000|2022-02-22 10:10:00|12.89|12.69|12.94|12.74|12.94|12.74|12.88|12.68|26
1645524900000|2022-02-22 10:15:00|12.95|12.75|12.95|12.75|12.97|12.77|12.94|12.74|35
1645525200000|2022-02-22 10:20:00|12.94|12.74|13|12.8|13.01|12.81|12.94|12.74|23
1645525500000|2022-02-22 10:25:00|12.99|12.79|13.01|12.81|13.03|12.83|12.99|12.79|41
1645525800000|2022-02-22 10:30:00|13.02|12.82|12.98|12.78|13.02|12.82|12.97|12.77|25
1645526100000|2022-02-22 10:35:00|12.97|12.77|13.05|12.85|13.06|12.86|12.97|12.77|31
1645526400000|2022-02-22 10:40:00|13.06|12.86|13.06|12.86|13.09|12.89|13.05|12.85|53
1645526700000|2022-02-22 10:45:00|13.07|12.87|13.06|12.86|13.07|12.87|13.03|12.83|38
1645527000000|2022-02-22 10:50:00|13.05|12.85|13.11|12.91|13.12|12.92|13.05|12.85|33
1645527300000|2022-02-22 10:55:00|13.1|12.9|13.09|12.89|13.14|12.94|13.08|12.88|46
1645527600000|2022-02-22 11:00:00|13.1|12.9|13.09|12.89|13.1|12.9|13.05|12.85|54
1645527900000|2022-02-22 11:05:00|13.08|12.88|13.04|12.84|13.09|12.89|13.04|12.84|23
1645528200000|2022-02-22 11:10:00|13.05|12.85|13.04|12.84|13.06|12.86|13.03|12.83|24
1645528500000|2022-02-22 11:15:00|13.05|12.85|13.08|12.88|13.08|12.88|13.04|12.84|22
1645528800000|2022-02-22 11:20:00|13.07|12.87|13.06|12.86|13.09|12.89|13.06|12.86|22
1645529100000|2022-02-22 11:25:00|13.07|12.87|13.03|12.83|13.07|12.87|13.03|12.83|33
1645529400000|2022-02-22 11:30:00|13.02|12.82|13.01|12.81|13.02|12.82|13|12.8|14
1645529700000|2022-02-22 11:35:00|13.02|12.82|13.02|12.82|13.02|12.82|13|12.8|25
1645530000000|2022-02-22 11:40:00|13.01|12.81|13.02|12.82|13.03|12.83|13.01|12.81|26
1645530300000|2022-02-22 11:45:00|13.03|12.83|13.04|12.84|13.06|12.86|13.02|12.82|34
1645530600000|2022-02-22 11:50:00|13.05|12.85|13.04|12.84|13.06|12.86|13.03|12.83|24
1645530900000|2022-02-22 11:55:00|13.05|12.85|13.04|12.84|13.05|12.85|13.04|12.84|4
1645531200000|2022-02-22 12:00:00|13.03|12.83|12.97|12.77|13.04|12.84|12.93|12.73|47
1645531500000|2022-02-22 12:05:00|12.98|12.78|12.99|12.79|12.99|12.79|12.96|12.76|24
1645531800000|2022-02-22 12:10:00|13|12.8|13.05|12.85|13.05|12.85|12.99|12.79|24
1645532100000|2022-02-22 12:15:00|13.06|12.86|13.08|12.88|13.09|12.89|13.04|12.84|27
1645532400000|2022-02-22 12:20:00|13.07|12.87|13.07|12.87|13.1|12.9|13.06|12.86|29
1645532700000|2022-02-22 12:25:00|13.08|12.88|13.07|12.87|13.08|12.88|13.05|12.85|36
1645533000000|2022-02-22 12:30:00|13.06|12.86|13.04|12.84|13.06|12.86|13.03|12.83|27
1645533300000|2022-02-22 12:35:00|13.03|12.83|13.01|12.81|13.04|12.84|12.99|12.79|35
1645533600000|2022-02-22 12:40:00|13|12.8|13.03|12.83|13.04|12.84|13|12.8|34
1645533900000|2022-02-22 12:45:00|13.04|12.84|13.03|12.83|13.04|12.84|13.03|12.83|8
1645534200000|2022-02-22 12:50:00|13.02|12.82|13.02|12.82|13.03|12.83|13.01|12.81|15
1645534500000|2022-02-22 12:55:00|13.03|12.83|13.04|12.84|13.04|12.84|13.02|12.82|10
1645534800000|2022-02-22 13:00:00|13.05|12.85|13.04|12.84|13.05|12.85|13.01|12.81|32
1645535100000|2022-02-22 13:05:00|13.03|12.83|13.03|12.83|13.03|12.83|13.01|12.81|29
1645535400000|2022-02-22 13:10:00|13.02|12.82|12.99|12.79|13.02|12.82|12.99|12.79|28
1645535700000|2022-02-22 13:15:00|13|12.8|12.98|12.78|13.01|12.81|12.98|12.78|21
1645536000000|2022-02-22 13:20:00|12.97|12.77|13.01|12.81|13.02|12.82|12.96|12.76|19
1645536300000|2022-02-22 13:25:00|13.02|12.82|13.01|12.81|13.02|12.82|13|12.8|30
1645536600000|2022-02-22 13:30:00|13.02|12.82|13.03|12.83|13.03|12.83|13.01|12.81|16
1645536900000|2022-02-22 13:35:00|13.04|12.84|13.06|12.86|13.07|12.87|13.04|12.84|25
1645537200000|2022-02-22 13:40:00|13.07|12.87|13.08|12.88|13.08|12.88|13.07|12.87|10
1645537500000|2022-02-22 13:45:00|13.09|12.89|13.09|12.89|13.1|12.9|13.08|12.88|11
1645537800000|2022-02-22 13:50:00|13.1|12.9|13.1|12.9|13.1|12.9|13.07|12.87|37
1645538100000|2022-02-22 13:55:00|13.09|12.89|13.14|12.94|13.18|12.98|13.09|12.89|54
1645538400000|2022-02-22 14:00:00|13.13|12.93|13.1|12.9|13.15|12.95|13.09|12.89|42
1645538700000|2022-02-22 14:05:00|13.09|12.89|13.1|12.9|13.12|12.92|13.08|12.88|20
1645539000000|2022-02-22 14:10:00|13.09|12.89|13.05|12.85|13.1|12.9|13.05|12.85|22
1645539300000|2022-02-22 14:15:00|13.04|12.84|13.06|12.86|13.06|12.86|13.02|12.82|21
1645539600000|2022-02-22 14:20:00|13.05|12.85|13.03|12.83|13.06|12.86|13.02|12.82|17
1645539900000|2022-02-22 14:25:00|13.04|12.84|13.04|12.84|13.05|12.85|13.03|12.83|23
1645540200000|2022-02-22 14:30:00|13.05|12.85|12.99|12.79|13.07|12.87|12.98|12.78|56
1645540500000|2022-02-22 14:35:00|13|12.8|13.04|12.84|13.08|12.88|12.98|12.78|70
1645540800000|2022-02-22 14:40:00|13.03|12.83|13.09|12.89|13.1|12.9|13.02|12.82|51
1645541100000|2022-02-22 14:45:00|13.1|12.9|13.13|12.93|13.14|12.94|13.09|12.89|30
1645541400000|2022-02-22 14:50:00|13.14|12.94|13.23|13.03|13.24|13.04|13.11|12.91|59
1645541700000|2022-02-22 14:55:00|13.24|13.04|13.21|13.01|13.24|13.04|13.19|12.99|52
1645542000000|2022-02-22 15:00:00|13.2|13|13.17|12.97|13.2|13|13.15|12.95|44
1645542300000|2022-02-22 15:05:00|13.16|12.96|13.14|12.94|13.16|12.96|13.13|12.93|19
1645542600000|2022-02-22 15:10:00|13.13|12.93|13.17|12.97|13.17|12.97|13.12|12.92|21
1645542900000|2022-02-22 15:15:00|13.16|12.96|13.17|12.97|13.17|12.97|13.14|12.94|36
1645543200000|2022-02-22 15:20:00|13.16|12.96|13.16|12.96|13.2|13|13.15|12.95|45
1645543500000|2022-02-22 15:25:00|13.17|12.97|13.21|13.01|13.22|13.02|13.16|12.96|33
1645543800000|2022-02-22 15:30:00|13.2|13|13.18|12.98|13.21|13.01|13.17|12.97|43
1645544100000|2022-02-22 15:35:00|13.17|12.97|13.15|12.95|13.18|12.98|13.15|12.95|43
1645544400000|2022-02-22 15:40:00|13.14|12.94|13.14|12.94|13.16|12.96|13.12|12.92|51
1645544700000|2022-02-22 15:45:00|13.15|12.95|13.15|12.95|13.15|12.95|13.13|12.93|31
1645545000000|2022-02-22 15:50:00|13.14|12.94|13.12|12.92|13.14|12.94|13.12|12.92|39
1645545300000|2022-02-22 15:55:00|13.11|12.91|13.11|12.91|13.12|12.92|13.09|12.89|31
1645545600000|2022-02-22 16:00:00|13.12|12.92|13.11|12.91|13.14|12.94|13.11|12.91|34
1645545900000|2022-02-22 16:05:00|13.12|12.92|13.04|12.84|13.12|12.92|13.04|12.84|37
1645546200000|2022-02-22 16:10:00|13.03|12.83|13.02|12.82|13.05|12.85|13.02|12.82|26
1645546500000|2022-02-22 16:15:00|13.03|12.83|12.98|12.78|13.03|12.83|12.96|12.76|32
1645546800000|2022-02-22 16:20:00|12.97|12.77|13.01|12.81|13.01|12.81|12.97|12.77|35
1645547100000|2022-02-22 16:25:00|13|12.8|13.03|12.83|13.06|12.86|12.99|12.79|34
1645547400000|2022-02-22 16:30:00|13.04|12.84|13.03|12.83|13.06|12.86|13.01|12.81|38
1645547700000|2022-02-22 16:35:00|13.02|12.82|13|12.8|13.03|12.83|12.99|12.79|37
1645548000000|2022-02-22 16:40:00|13.01|12.81|13.02|12.82|13.03|12.83|13.01|12.81|16
1645548300000|2022-02-22 16:45:00|13.01|12.81|13.05|12.85|13.05|12.85|13.01|12.81|11
1645548600000|2022-02-22 16:50:00|13.06|12.86|13.04|12.84|13.09|12.89|13.04|12.84|27
1645548900000|2022-02-22 16:55:00|13.03|12.83|13.05|12.85|13.06|12.86|13.02|12.82|17
1645549200000|2022-02-22 17:00:00|13.06|12.86|13.06|12.86|13.07|12.87|13.05|12.85|15
1645549500000|2022-02-22 17:05:00|13.07|12.87|13.05|12.85|13.07|12.87|13.04|12.84|11
1645549800000|2022-02-22 17:10:00|13.04|12.84|13|12.8|13.05|12.85|12.99|12.79|25
1645550100000|2022-02-22 17:15:00|12.99|12.79|12.95|12.75|13|12.8|12.93|12.73|25
1645550400000|2022-02-22 17:20:00|12.96|12.76|12.97|12.77|12.98|12.78|12.94|12.74|24
1645550700000|2022-02-22 17:25:00|12.98|12.78|12.98|12.78|12.99|12.79|12.97|12.77|15
1645551000000|2022-02-22 17:30:00|12.97|12.77|13.02|12.82|13.02|12.82|12.97|12.77|24
1645551300000|2022-02-22 17:35:00|13.03|12.83|13.04|12.84|13.04|12.84|13.02|12.82|6
1645551600000|2022-02-22 17:40:00|13.03|12.83|13.03|12.83|13.05|12.85|13.02|12.82|11
1645551900000|2022-02-22 17:45:00|13.04|12.84|13.02|12.82|13.04|12.84|13.01|12.81|9
1645552200000|2022-02-22 17:50:00|13.03|12.83|13.04|12.84|13.05|12.85|13.03|12.83|26
1645552500000|2022-02-22 17:55:00|13.05|12.85|13.04|12.84|13.05|12.85|13.04|12.84|16
1645552800000|2022-02-22 18:00:00|13.03|12.83|13.03|12.83|13.04|12.84|13|12.8|15
1645553100000|2022-02-22 18:05:00|13.04|12.84|13.03|12.83|13.05|12.85|13.02|12.82|20
1645553400000|2022-02-22 18:10:00|13.04|12.84|13.04|12.84|13.05|12.85|13.03|12.83|15
1645553700000|2022-02-22 18:15:00|13.05|12.85|13.04|12.84|13.05|12.85|13.01|12.81|18
1645554000000|2022-02-22 18:20:00|13.03|12.83|13.04|12.84|13.05|12.85|13.03|12.83|16
1645554300000|2022-02-22 18:25:00|13.03|12.83|13.02|12.82|13.04|12.84|13.01|12.81|20
1645554600000|2022-02-22 18:30:00|13.01|12.81|13.06|12.86|13.06|12.86|13.01|12.81|18
1645554900000|2022-02-22 18:35:00|13.05|12.85|13.07|12.87|13.07|12.87|13.05|12.85|9
1645555200000|2022-02-22 18:40:00|13.08|12.88|13.1|12.9|13.13|12.93|13.08|12.88|42
1645555500000|2022-02-22 18:45:00|13.09|12.89|13.09|12.89|13.11|12.91|13.09|12.89|7
1645555800000|2022-02-22 18:50:00|13.08|12.88|13.06|12.86|13.09|12.89|13.05|12.85|19
1645556100000|2022-02-22 18:55:00|13.07|12.87|13.06|12.86|13.07|12.87|13.05|12.85|4
1645556400000|2022-02-22 19:00:00|13.05|12.85|13.03|12.83|13.05|12.85|13.02|12.82|21
1645556700000|2022-02-22 19:05:00|13.04|12.84|13.03|12.83|13.04|12.84|13.01|12.81|22
1645557000000|2022-02-22 19:10:00|13.02|12.82|13.06|12.86|13.06|12.86|13.01|12.81|25
1645557300000|2022-02-22 19:15:00|13.05|12.85|13.07|12.87|13.09|12.89|13.05|12.85|33
1645557600000|2022-02-22 19:20:00|13.08|12.88|13.02|12.82|13.09|12.89|13.02|12.82|45
1645557900000|2022-02-22 19:25:00|13.03|12.83|13.06|12.86|13.11|12.91|13.03|12.83|57
1645558200000|2022-02-22 19:30:00|13.07|12.87|13.1|12.9|13.11|12.91|13.05|12.85|44
1645558500000|2022-02-22 19:35:00|13.09|12.89|13.12|12.92|13.14|12.94|13.09|12.89|34
1645558800000|2022-02-22 19:40:00|13.13|12.93|13.08|12.88|13.13|12.93|13.08|12.88|26
1645559100000|2022-02-22 19:45:00|13.07|12.87|13.1|12.9|13.12|12.92|13.06|12.86|38
1645559400000|2022-02-22 19:50:00|13.11|12.91|13.15|12.95|13.17|12.97|13.11|12.91|35
1645559700000|2022-02-22 19:55:00|13.16|12.96|13.16|12.96|13.18|12.98|13.15|12.95|25
1645560000000|2022-02-22 20:00:00|13.17|12.97|13.21|13.01|13.21|13.01|13.16|12.96|31
1645560300000|2022-02-22 20:05:00|13.2|13|13.16|12.96|13.21|13.01|13.16|12.96|29
1645560600000|2022-02-22 20:10:00|13.17|12.97|13.15|12.95|13.18|12.98|13.14|12.94|25
1645560900000|2022-02-22 20:15:00|13.16|12.96|13.14|12.94|13.17|12.97|13.12|12.92|13
1645561200000|2022-02-22 20:20:00|13.13|12.93|13.1|12.9|13.14|12.94|13.09|12.89|24
1645561500000|2022-02-22 20:25:00|13.11|12.91|13.13|12.93|13.14|12.94|13.1|12.9|31
1645561800000|2022-02-22 20:30:00|13.12|12.92|13.12|12.92|13.12|12.92|13.1|12.9|23
1645562100000|2022-02-22 20:35:00|13.13|12.93|13.12|12.92|13.13|12.93|13.11|12.91|20
1645562400000|2022-02-22 20:40:00|13.11|12.91|13.09|12.89|13.12|12.92|13.07|12.87|21
1645562700000|2022-02-22 20:45:00|13.08|12.88|13.11|12.91|13.11|12.91|13.08|12.88|40
1645563000000|2022-02-22 20:50:00|13.1|12.9|13.09|12.89|13.1|12.9|13.08|12.88|24
1645563300000|2022-02-22 20:55:00|13.1|12.9|13.12|12.92|13.12|12.92|13.1|12.9|25
1645563600000|2022-02-22 21:00:00|13.13|12.93|13.15|12.95|13.15|12.95|13.13|12.93|19
1645563900000|2022-02-22 21:05:00|13.14|12.94|13.16|12.96|13.16|12.96|13.13|12.93|11
1645564200000|2022-02-22 21:10:00|13.15|12.95|13.16|12.96|13.16|12.96|13.15|12.95|2
1645564500000|2022-02-22 21:15:00|13.17|12.97|13.12|12.92|13.17|12.97|13.12|12.92|12
1645564800000|2022-02-22 21:20:00|13.13|12.93|13.13|12.93|13.15|12.95|13.13|12.93|11
1645565100000|2022-02-22 21:25:00|13.12|12.92|13.15|12.95|13.15|12.95|13.12|12.92|4
1645565400000|2022-02-22 21:30:00|13.16|12.96|13.14|12.94|13.16|12.96|13.13|12.93|19
1645565700000|2022-02-22 21:35:00|13.13|12.93|13.13|12.93|13.13|12.93|13.11|12.91|21
1645566000000|2022-02-22 21:40:00|13.14|12.94|13.15|12.95|13.16|12.96|13.14|12.94|6
1645566300000|2022-02-22 21:45:00|13.14|12.94|13.13|12.93|13.15|12.95|13.13|12.93|12
1645566600000|2022-02-22 21:50:00|13.14|12.94|13.13|12.93|13.14|12.94|13.12|12.92|18
1645566900000|2022-02-22 21:55:00|13.12|12.92|13.12|12.92|13.13|12.93|13.09|12.89|17
1645567200000|2022-02-22 22:00:00|13.11|12.91|13.14|12.94|13.14|12.94|13.1|12.9|14
1645567500000|2022-02-22 22:05:00|13.15|12.95|13.18|12.98|13.18|12.98|13.14|12.94|6
1645567800000|2022-02-22 22:10:00|13.17|12.97|13.15|12.95|13.17|12.97|13.14|12.94|9
1645568100000|2022-02-22 22:15:00|13.14|12.94|13.12|12.92|13.14|12.94|13.1|12.9|7
1645568400000|2022-02-22 22:20:00|13.13|12.93|13.12|12.92|13.13|12.93|13.1|12.9|6
1645568700000|2022-02-22 22:25:00|13.11|12.91|13.1|12.9|13.11|12.91|13.09|12.89|4
1645569000000|2022-02-22 22:30:00|13.09|12.89|13.08|12.88|13.09|12.89|13.08|12.88|2
1645569300000|2022-02-22 22:35:00|13.09|12.89|13.09|12.89|13.09|12.89|13.09|12.89|1
1645569900000|2022-02-22 22:45:00|13.1|12.9|13.12|12.92|13.12|12.92|13.09|12.89|7
1645570200000|2022-02-22 22:50:00|13.13|12.93|13.11|12.91|13.13|12.93|13.1|12.9|11
1645570500000|2022-02-22 22:55:00|13.1|12.9|13.11|12.91|13.11|12.91|13.1|12.9|6
1645570800000|2022-02-22 23:00:00|13.12|12.92|13.12|12.92|13.12|12.92|13.12|12.92|1
1645571100000|2022-02-22 23:05:00|13.13|12.93|13.15|12.95|13.15|12.95|13.13|12.93|17
1645571400000|2022-02-22 23:10:00|13.16|12.96|13.19|12.99|13.19|12.99|13.15|12.95|14
1645571700000|2022-02-22 23:15:00|13.18|12.98|13.23|13.03|13.23|13.03|13.18|12.98|18
1645572000000|2022-02-22 23:20:00|13.22|13.02|13.2|13|13.22|13.02|13.2|13|13
1645572300000|2022-02-22 23:25:00|13.19|12.99|13.21|13.01|13.22|13.02|13.18|12.98|19
1645572600000|2022-02-22 23:30:00|13.22|13.02|13.2|13|13.24|13.04|13.19|12.99|43
1645572900000|2022-02-22 23:35:00|13.19|12.99|13.2|13|13.21|13.01|13.18|12.98|12
1645573200000|2022-02-22 23:40:00|13.19|12.99|13.27|13.07|13.28|13.08|13.19|12.99|23
1645573500000|2022-02-22 23:45:00|13.28|13.08|13.27|13.07|13.29|13.09|13.24|13.04|58
1645573800000|2022-02-22 23:50:00|13.28|13.08|13.26|13.06|13.28|13.08|13.25|13.05|21
1645574100000|2022-02-22 23:55:00|13.25|13.05|13.24|13.04|13.26|13.06|13.23|13.03|22
1645574400000|2022-02-23 00:00:00|13.25|13.05|13.22|13.02|13.25|13.05|13.21|13.01|24
1645574700000|2022-02-23 00:05:00|13.23|13.03|13.27|13.07|13.27|13.07|13.23|13.03|17
1645575000000|2022-02-23 00:10:00|13.26|13.06|13.27|13.07|13.28|13.08|13.25|13.05|26
1645575300000|2022-02-23 00:15:00|13.26|13.06|13.28|13.08|13.3|13.1|13.26|13.06|25
1645575600000|2022-02-23 00:20:00|13.27|13.07|13.24|13.04|13.28|13.08|13.24|13.04|22
1645575900000|2022-02-23 00:25:00|13.25|13.05|13.25|13.05|13.26|13.06|13.24|13.04|27
1645576200000|2022-02-23 00:30:00|13.24|13.04|13.19|12.99|13.24|13.04|13.16|12.96|44
1645576500000|2022-02-23 00:35:00|13.18|12.98|13.18|12.98|13.19|12.99|13.17|12.97|17
1645576800000|2022-02-23 00:40:00|13.17|12.97|13.19|12.99|13.19|12.99|13.17|12.97|15
1645577100000|2022-02-23 00:45:00|13.2|13|13.21|13.01|13.21|13.01|13.19|12.99|38
1645577400000|2022-02-23 00:50:00|13.22|13.02|13.23|13.03|13.25|13.05|13.22|13.02|18
1645577700000|2022-02-23 00:55:00|13.24|13.04|13.23|13.03|13.25|13.05|13.22|13.02|24
1645578000000|2022-02-23 01:00:00|13.22|13.02|13.19|12.99|13.22|13.02|13.18|12.98|12
1645578300000|2022-02-23 01:05:00|13.2|13|13.18|12.98|13.21|13.01|13.17|12.97|19
1645578600000|2022-02-23 01:10:00|13.19|12.99|13.2|13|13.21|13.01|13.18|12.98|22
1645578900000|2022-02-23 01:15:00|13.21|13.01|13.19|12.99|13.21|13.01|13.18|12.98|11
1645579200000|2022-02-23 01:20:00|13.2|13|13.19|12.99|13.2|13|13.18|12.98|4
1645579500000|2022-02-23 01:25:00|13.2|13|13.2|13|13.22|13.02|13.2|13|11
1645579800000|2022-02-23 01:30:00|13.19|12.99|13.18|12.98|13.2|13|13.17|12.97|6
1645580100000|2022-02-23 01:35:00|13.19|12.99|13.17|12.97|13.2|13|13.17|12.97|11
1645580400000|2022-02-23 01:40:00|13.16|12.96|13.17|12.97|13.18|12.98|13.16|12.96|8
1645580700000|2022-02-23 01:45:00|13.18|12.98|13.16|12.96|13.19|12.99|13.14|12.94|21
1645581000000|2022-02-23 01:50:00|13.17|12.97|13.17|12.97|13.17|12.97|13.16|12.96|5
1645581300000|2022-02-23 01:55:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|17
1645581600000|2022-02-23 02:00:00|13.19|12.99|13.23|13.03|13.23|13.03|13.19|12.99|17
1645581900000|2022-02-23 02:05:00|13.24|13.04|13.24|13.04|13.24|13.04|13.21|13.01|23
1645582200000|2022-02-23 02:10:00|13.23|13.03|13.3|13.1|13.3|13.1|13.23|13.03|24
1645582500000|2022-02-23 02:15:00|13.29|13.09|13.27|13.07|13.3|13.1|13.25|13.05|21
1645582800000|2022-02-23 02:20:00|13.26|13.06|13.19|12.99|13.26|13.06|13.19|12.99|20
1645583100000|2022-02-23 02:25:00|13.18|12.98|13.17|12.97|13.18|12.98|13.15|12.95|28
1645583400000|2022-02-23 02:30:00|13.16|12.96|13.14|12.94|13.19|12.99|13.13|12.93|29
1645583700000|2022-02-23 02:35:00|13.15|12.95|13.14|12.94|13.15|12.95|13.12|12.92|28
1645584000000|2022-02-23 02:40:00|13.15|12.95|13.13|12.93|13.16|12.96|13.11|12.91|35
1645584300000|2022-02-23 02:45:00|13.12|12.92|13.15|12.95|13.15|12.95|13.11|12.91|38
1645584600000|2022-02-23 02:50:00|13.14|12.94|13.17|12.97|13.17|12.97|13.14|12.94|16
1645584900000|2022-02-23 02:55:00|13.18|12.98|13.17|12.97|13.18|12.98|13.16|12.96|18
1645585200000|2022-02-23 03:00:00|13.18|12.98|13.18|12.98|13.18|12.98|13.14|12.94|29
1645585500000|2022-02-23 03:05:00|13.17|12.97|13.16|12.96|13.18|12.98|13.15|12.95|10
1645585800000|2022-02-23 03:10:00|13.15|12.95|13.16|12.96|13.16|12.96|13.14|12.94|10
1645586100000|2022-02-23 03:15:00|13.15|12.95|13.16|12.96|13.16|12.96|13.15|12.95|10
1645586400000|2022-02-23 03:20:00|13.17|12.97|13.17|12.97|13.17|12.97|13.16|12.96|3
1645586700000|2022-02-23 03:25:00|13.18|12.98|13.18|12.98|13.18|12.98|13.17|12.97|17
1645587000000|2022-02-23 03:30:00|13.17|12.97|13.17|12.97|13.18|12.98|13.16|12.96|7
1645587300000|2022-02-23 03:35:00|13.18|12.98|13.16|12.96|13.18|12.98|13.16|12.96|11
1645587600000|2022-02-23 03:40:00|13.17|12.97|13.16|12.96|13.17|12.97|13.16|12.96|18
1645587900000|2022-02-23 03:45:00|13.17|12.97|13.14|12.94|13.17|12.97|13.13|12.93|12
1645588200000|2022-02-23 03:50:00|13.15|12.95|13.15|12.95|13.16|12.96|13.13|12.93|13
1645588500000|2022-02-23 03:55:00|13.14|12.94|13.15|12.95|13.15|12.95|13.14|12.94|4
1645588800000|2022-02-23 04:00:00|13.16|12.96|13.15|12.95|13.17|12.97|13.13|12.93|12
1645589100000|2022-02-23 04:05:00|13.16|12.96|13.19|12.99|13.19|12.99|13.16|12.96|28
1645589400000|2022-02-23 04:10:00|13.2|13|13.22|13.02|13.22|13.02|13.2|13|11
1645589700000|2022-02-23 04:15:00|13.21|13.01|13.21|13.01|13.23|13.03|13.2|13|25
1645590000000|2022-02-23 04:20:00|13.2|13|13.2|13|13.21|13.01|13.19|12.99|15
1645590300000|2022-02-23 04:25:00|13.19|12.99|13.17|12.97|13.2|13|13.17|12.97|23
1645590600000|2022-02-23 04:30:00|13.18|12.98|13.19|12.99|13.2|13|13.17|12.97|12
1645590900000|2022-02-23 04:35:00|13.18|12.98|13.21|13.01|13.21|13.01|13.18|12.98|20
1645591200000|2022-02-23 04:40:00|13.2|13|13.24|13.04|13.24|13.04|13.2|13|35
1645591500000|2022-02-23 04:45:00|13.25|13.05|13.23|13.03|13.25|13.05|13.22|13.02|9
1645591800000|2022-02-23 04:50:00|13.24|13.04|13.22|13.02|13.24|13.04|13.22|13.02|15
1645592100000|2022-02-23 04:55:00|13.23|13.03|13.23|13.03|13.24|13.04|13.21|13.01|11
1645592400000|2022-02-23 05:00:00|13.24|13.04|13.26|13.06|13.26|13.06|13.24|13.04|17
1645592700000|2022-02-23 05:05:00|13.27|13.07|13.26|13.06|13.28|13.08|13.26|13.06|18
1645593000000|2022-02-23 05:10:00|13.25|13.05|13.25|13.05|13.26|13.06|13.24|13.04|19
1645593300000|2022-02-23 05:15:00|13.24|13.04|13.23|13.03|13.25|13.05|13.22|13.02|24
1645593600000|2022-02-23 05:20:00|13.22|13.02|13.23|13.03|13.24|13.04|13.22|13.02|22
1645593900000|2022-02-23 05:25:00|13.22|13.02|13.23|13.03|13.24|13.04|13.22|13.02|14
1645594200000|2022-02-23 05:30:00|13.22|13.02|13.24|13.04|13.25|13.05|13.22|13.02|15
1645594500000|2022-02-23 05:35:00|13.25|13.05|13.24|13.04|13.25|13.05|13.23|13.03|14
1645594800000|2022-02-23 05:40:00|13.23|13.03|13.25|13.05|13.26|13.06|13.23|13.03|13
1645595100000|2022-02-23 05:45:00|13.24|13.04|13.25|13.05|13.25|13.05|13.23|13.03|14
1645595400000|2022-02-23 05:50:00|13.24|13.04|13.26|13.06|13.26|13.06|13.24|13.04|19
1645595700000|2022-02-23 05:55:00|13.25|13.05|13.26|13.06|13.27|13.07|13.24|13.04|16
1645596000000|2022-02-23 06:00:00|13.25|13.05|13.28|13.08|13.3|13.1|13.25|13.05|26
1645596300000|2022-02-23 06:05:00|13.27|13.07|13.29|13.09|13.29|13.09|13.27|13.07|17
1645596600000|2022-02-23 06:10:00|13.3|13.1|13.31|13.11|13.31|13.11|13.28|13.08|24
1645596900000|2022-02-23 06:15:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|12
1645597200000|2022-02-23 06:20:00|13.32|13.12|13.31|13.11|13.33|13.13|13.31|13.11|20
1645597500000|2022-02-23 06:25:00|13.32|13.12|13.3|13.1|13.32|13.12|13.29|13.09|19
1645597800000|2022-02-23 06:30:00|13.29|13.09|13.29|13.09|13.29|13.09|13.27|13.07|13
1645598100000|2022-02-23 06:35:00|13.28|13.08|13.29|13.09|13.3|13.1|13.28|13.08|34
1645598400000|2022-02-23 06:40:00|13.28|13.08|13.27|13.07|13.29|13.09|13.26|13.06|18
1645598700000|2022-02-23 06:45:00|13.26|13.06|13.26|13.06|13.26|13.06|13.24|13.04|21
1645599000000|2022-02-23 06:50:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|11
1645599300000|2022-02-23 06:55:00|13.26|13.06|13.25|13.05|13.26|13.06|13.25|13.05|22
1645599600000|2022-02-23 07:00:00|13.26|13.06|13.27|13.07|13.28|13.08|13.25|13.05|34
1645599900000|2022-02-23 07:05:00|13.28|13.08|13.3|13.1|13.3|13.1|13.27|13.07|29
1645600200000|2022-02-23 07:10:00|13.31|13.11|13.3|13.1|13.31|13.11|13.3|13.1|8
1645600500000|2022-02-23 07:15:00|13.31|13.11|13.3|13.1|13.31|13.11|13.29|13.09|32
1645600800000|2022-02-23 07:20:00|13.29|13.09|13.29|13.09|13.3|13.1|13.28|13.08|21
1645601100000|2022-02-23 07:25:00|13.3|13.1|13.3|13.1|13.31|13.11|13.29|13.09|13
1645601400000|2022-02-23 07:30:00|13.31|13.11|13.31|13.11|13.31|13.11|13.29|13.09|19
1645601700000|2022-02-23 07:35:00|13.3|13.1|13.33|13.13|13.33|13.13|13.29|13.09|16
1645602000000|2022-02-23 07:40:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|12
1645602300000|2022-02-23 07:45:00|13.32|13.12|13.35|13.15|13.36|13.16|13.31|13.11|20
1645602600000|2022-02-23 07:50:00|13.34|13.14|13.37|13.17|13.37|13.17|13.34|13.14|14
1645602900000|2022-02-23 07:55:00|13.36|13.16|13.35|13.15|13.36|13.16|13.34|13.14|6
1645603200000|2022-02-23 08:00:00|13.36|13.16|13.36|13.16|13.37|13.17|13.33|13.13|25
1645603500000|2022-02-23 08:05:00|13.35|13.15|13.35|13.15|13.35|13.15|13.34|13.14|19
1645603800000|2022-02-23 08:10:00|13.36|13.16|13.37|13.17|13.38|13.18|13.36|13.16|14
1645604100000|2022-02-23 08:15:00|13.36|13.16|13.33|13.13|13.37|13.17|13.32|13.12|40
1645604400000|2022-02-23 08:20:00|13.34|13.14|13.38|13.18|13.38|13.18|13.32|13.12|47
1645604700000|2022-02-23 08:25:00|13.39|13.19|13.47|13.27|13.49|13.29|13.39|13.19|51
1645605000000|2022-02-23 08:30:00|13.46|13.26|13.43|13.23|13.46|13.26|13.42|13.22|32
1645605300000|2022-02-23 08:35:00|13.44|13.24|13.42|13.22|13.44|13.24|13.41|13.21|25
1645605600000|2022-02-23 08:40:00|13.43|13.23|13.45|13.25|13.45|13.25|13.42|13.22|21
1645605900000|2022-02-23 08:45:00|13.44|13.24|13.43|13.23|13.46|13.26|13.41|13.21|44
1645606200000|2022-02-23 08:50:00|13.42|13.22|13.42|13.22|13.44|13.24|13.41|13.21|43
1645606500000|2022-02-23 08:55:00|13.41|13.21|13.42|13.22|13.43|13.23|13.41|13.21|20
1645606800000|2022-02-23 09:00:00|13.43|13.23|13.44|13.24|13.44|13.24|13.41|13.21|18
1645607100000|2022-02-23 09:05:00|13.43|13.23|13.46|13.26|13.46|13.26|13.43|13.23|8
1645607400000|2022-02-23 09:10:00|13.47|13.27|13.51|13.31|13.52|13.32|13.47|13.27|33
1645607700000|2022-02-23 09:15:00|13.5|13.3|13.51|13.31|13.52|13.32|13.5|13.3|16
1645608000000|2022-02-23 09:20:00|13.52|13.32|13.52|13.32|13.53|13.33|13.49|13.29|25
1645608300000|2022-02-23 09:25:00|13.51|13.31|13.5|13.3|13.52|13.32|13.48|13.28|26
1645608600000|2022-02-23 09:30:00|13.49|13.29|13.51|13.31|13.51|13.31|13.48|13.28|23
1645608900000|2022-02-23 09:35:00|13.5|13.3|13.5|13.3|13.51|13.31|13.5|13.3|9
1645609200000|2022-02-23 09:40:00|13.51|13.31|13.49|13.29|13.52|13.32|13.49|13.29|15
1645609500000|2022-02-23 09:45:00|13.5|13.3|13.5|13.3|13.5|13.3|13.48|13.28|11
1645609800000|2022-02-23 09:50:00|13.49|13.29|13.55|13.35|13.56|13.36|13.49|13.29|17
1645610100000|2022-02-23 09:55:00|13.54|13.34|13.55|13.35|13.56|13.36|13.54|13.34|16
1645610400000|2022-02-23 10:00:00|13.56|13.36|13.54|13.34|13.56|13.36|13.52|13.32|27
1645610700000|2022-02-23 10:05:00|13.53|13.33|13.53|13.33|13.54|13.34|13.53|13.33|9
1645611000000|2022-02-23 10:10:00|13.52|13.32|13.51|13.31|13.53|13.33|13.51|13.31|26
1645611300000|2022-02-23 10:15:00|13.52|13.32|13.54|13.34|13.55|13.35|13.52|13.32|11
1645611600000|2022-02-23 10:20:00|13.53|13.33|13.53|13.33|13.54|13.34|13.52|13.32|13
1645611900000|2022-02-23 10:25:00|13.52|13.32|13.52|13.32|13.54|13.34|13.52|13.32|29
1645612200000|2022-02-23 10:30:00|13.53|13.33|13.55|13.35|13.56|13.36|13.53|13.33|9
1645612500000|2022-02-23 10:35:00|13.56|13.36|13.56|13.36|13.56|13.36|13.55|13.35|13
1645612800000|2022-02-23 10:40:00|13.55|13.35|13.57|13.37|13.58|13.38|13.55|13.35|23
1645613100000|2022-02-23 10:45:00|13.56|13.36|13.55|13.35|13.57|13.37|13.55|13.35|8
1645613400000|2022-02-23 10:50:00|13.56|13.36|13.55|13.35|13.56|13.36|13.54|13.34|26
1645613700000|2022-02-23 10:55:00|13.54|13.34|13.56|13.36|13.56|13.36|13.54|13.34|13
1645614000000|2022-02-23 11:00:00|13.55|13.35|13.54|13.34|13.57|13.37|13.54|13.34|20
1645614300000|2022-02-23 11:05:00|13.53|13.33|13.52|13.32|13.53|13.33|13.5|13.3|14
1645614600000|2022-02-23 11:10:00|13.53|13.33|13.49|13.29|13.53|13.33|13.48|13.28|37
1645614900000|2022-02-23 11:15:00|13.5|13.3|13.51|13.31|13.52|13.32|13.49|13.29|16
1645615200000|2022-02-23 11:20:00|13.5|13.3|13.52|13.32|13.53|13.33|13.5|13.3|17
1645615500000|2022-02-23 11:25:00|13.53|13.33|13.56|13.36|13.56|13.36|13.52|13.32|30
1645615800000|2022-02-23 11:30:00|13.55|13.35|13.55|13.35|13.57|13.37|13.54|13.34|41
1645616100000|2022-02-23 11:35:00|13.54|13.34|13.56|13.36|13.56|13.36|13.54|13.34|41
1645616400000|2022-02-23 11:40:00|13.55|13.35|13.57|13.37|13.57|13.37|13.55|13.35|21
1645616700000|2022-02-23 11:45:00|13.56|13.36|13.56|13.36|13.59|13.39|13.55|13.35|23
1645617000000|2022-02-23 11:50:00|13.55|13.35|13.51|13.31|13.55|13.35|13.51|13.31|31
1645617300000|2022-02-23 11:55:00|13.52|13.32|13.51|13.31|13.52|13.32|13.49|13.29|42
1645617600000|2022-02-23 12:00:00|13.52|13.32|13.51|13.31|13.52|13.32|13.5|13.3|40
1645617900000|2022-02-23 12:05:00|13.52|13.32|13.54|13.34|13.54|13.34|13.51|13.31|13
1645618200000|2022-02-23 12:10:00|13.53|13.33|13.53|13.33|13.54|13.34|13.52|13.32|11
1645618500000|2022-02-23 12:15:00|13.54|13.34|13.54|13.34|13.55|13.35|13.53|13.33|21
1645618800000|2022-02-23 12:20:00|13.55|13.35|13.55|13.35|13.55|13.35|13.54|13.34|7
1645619100000|2022-02-23 12:25:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|6
1645619400000|2022-02-23 12:30:00|13.56|13.36|13.59|13.39|13.59|13.39|13.54|13.34|20
1645619700000|2022-02-23 12:35:00|13.6|13.4|13.59|13.39|13.6|13.4|13.58|13.38|10
1645620000000|2022-02-23 12:40:00|13.58|13.38|13.58|13.38|13.59|13.39|13.57|13.37|31
1645620300000|2022-02-23 12:45:00|13.59|13.39|13.58|13.38|13.61|13.41|13.57|13.37|28
1645620600000|2022-02-23 12:50:00|13.57|13.37|13.6|13.4|13.63|13.43|13.57|13.37|20
1645620900000|2022-02-23 12:55:00|13.61|13.41|13.61|13.41|13.61|13.41|13.6|13.4|11
1645621200000|2022-02-23 13:00:00|13.6|13.4|13.61|13.41|13.62|13.42|13.59|13.39|50
1645621500000|2022-02-23 13:05:00|13.62|13.42|13.62|13.42|13.64|13.44|13.61|13.41|33
1645621800000|2022-02-23 13:10:00|13.63|13.43|13.64|13.44|13.64|13.44|13.62|13.42|16
1645622100000|2022-02-23 13:15:00|13.65|13.45|13.62|13.42|13.65|13.45|13.62|13.42|22
1645622400000|2022-02-23 13:20:00|13.63|13.43|13.58|13.38|13.63|13.43|13.58|13.38|22
1645622700000|2022-02-23 13:25:00|13.57|13.37|13.59|13.39|13.59|13.39|13.57|13.37|9
1645623000000|2022-02-23 13:30:00|13.58|13.38|13.58|13.38|13.59|13.39|13.56|13.36|15
1645623300000|2022-02-23 13:35:00|13.57|13.37|13.57|13.37|13.58|13.38|13.57|13.37|9
1645623600000|2022-02-23 13:40:00|13.58|13.38|13.58|13.38|13.58|13.38|13.57|13.37|77
1645623900000|2022-02-23 13:45:00|13.59|13.39|13.58|13.38|13.59|13.39|13.57|13.37|34
1645624200000|2022-02-23 13:50:00|13.57|13.37|13.54|13.34|13.57|13.37|13.53|13.33|10
1645624500000|2022-02-23 13:55:00|13.55|13.35|13.54|13.34|13.55|13.35|13.54|13.34|8
1645624800000|2022-02-23 14:00:00|13.53|13.33|13.53|13.33|13.54|13.34|13.52|13.32|15
1645625100000|2022-02-23 14:05:00|13.54|13.34|13.48|13.28|13.54|13.34|13.47|13.27|33
1645625400000|2022-02-23 14:10:00|13.49|13.29|13.46|13.26|13.49|13.29|13.45|13.25|26
1645625700000|2022-02-23 14:15:00|13.47|13.27|13.49|13.29|13.5|13.3|13.47|13.27|31
1645626000000|2022-02-23 14:20:00|13.5|13.3|13.5|13.3|13.51|13.31|13.49|13.29|7
1645626300000|2022-02-23 14:25:00|13.49|13.29|13.5|13.3|13.5|13.3|13.48|13.28|12
1645626600000|2022-02-23 14:30:00|13.49|13.29|13.5|13.3|13.51|13.31|13.46|13.26|32
1645626900000|2022-02-23 14:35:00|13.49|13.29|13.51|13.31|13.52|13.32|13.46|13.26|41
1645627200000|2022-02-23 14:40:00|13.52|13.32|13.49|13.29|13.52|13.32|13.48|13.28|34
1645627500000|2022-02-23 14:45:00|13.5|13.3|13.49|13.29|13.5|13.3|13.48|13.28|16
1645627800000|2022-02-23 14:50:00|13.48|13.28|13.39|13.19|13.49|13.29|13.38|13.18|46
1645628100000|2022-02-23 14:55:00|13.38|13.18|13.38|13.18|13.41|13.21|13.38|13.18|31
1645628400000|2022-02-23 15:00:00|13.39|13.19|13.37|13.17|13.39|13.19|13.35|13.15|45
1645628700000|2022-02-23 15:05:00|13.36|13.16|13.33|13.13|13.37|13.17|13.32|13.12|38
1645629000000|2022-02-23 15:10:00|13.34|13.14|13.37|13.17|13.38|13.18|13.33|13.13|56
1645629300000|2022-02-23 15:15:00|13.38|13.18|13.37|13.17|13.38|13.18|13.35|13.15|32
1645629600000|2022-02-23 15:20:00|13.38|13.18|13.37|13.17|13.38|13.18|13.35|13.15|32
1645629900000|2022-02-23 15:25:00|13.36|13.16|13.34|13.14|13.36|13.16|13.33|13.13|55
1645630200000|2022-02-23 15:30:00|13.33|13.13|13.35|13.15|13.35|13.15|13.33|13.13|15
1645630500000|2022-02-23 15:35:00|13.36|13.16|13.35|13.15|13.36|13.16|13.34|13.14|12
1645630800000|2022-02-23 15:40:00|13.34|13.14|13.33|13.13|13.35|13.15|13.32|13.12|14
1645631100000|2022-02-23 15:45:00|13.32|13.12|13.33|13.13|13.35|13.15|13.32|13.12|20
1645631400000|2022-02-23 15:50:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|13
1645631700000|2022-02-23 15:55:00|13.33|13.13|13.34|13.14|13.35|13.15|13.33|13.13|36
1645632000000|2022-02-23 16:00:00|13.33|13.13|13.33|13.13|13.35|13.15|13.32|13.12|19
1645632300000|2022-02-23 16:05:00|13.32|13.12|13.24|13.04|13.33|13.13|13.24|13.04|39
1645632600000|2022-02-23 16:10:00|13.25|13.05|13.24|13.04|13.26|13.06|13.22|13.02|14
1645632900000|2022-02-23 16:15:00|13.25|13.05|13.27|13.07|13.27|13.07|13.25|13.05|7
1645633200000|2022-02-23 16:20:00|13.28|13.08|13.3|13.1|13.3|13.1|13.27|13.07|21
1645633500000|2022-02-23 16:25:00|13.31|13.11|13.31|13.11|13.33|13.13|13.3|13.1|15
1645633800000|2022-02-23 16:30:00|13.3|13.1|13.38|13.18|13.38|13.18|13.3|13.1|41
1645634100000|2022-02-23 16:35:00|13.37|13.17|13.38|13.18|13.39|13.19|13.36|13.16|20
1645634400000|2022-02-23 16:40:00|13.39|13.19|13.36|13.16|13.39|13.19|13.36|13.16|28
1645634700000|2022-02-23 16:45:00|13.35|13.15|13.39|13.19|13.39|13.19|13.34|13.14|23
1645635000000|2022-02-23 16:50:00|13.38|13.18|13.43|13.23|13.43|13.23|13.38|13.18|14
1645635300000|2022-02-23 16:55:00|13.42|13.22|13.42|13.22|13.43|13.23|13.42|13.22|17
1645635600000|2022-02-23 17:00:00|13.43|13.23|13.4|13.2|13.43|13.23|13.39|13.19|10
1645635900000|2022-02-23 17:05:00|13.39|13.19|13.4|13.2|13.4|13.2|13.38|13.18|12
1645636200000|2022-02-23 17:10:00|13.41|13.21|13.43|13.23|13.43|13.23|13.4|13.2|15
1645636500000|2022-02-23 17:15:00|13.44|13.24|13.49|13.29|13.49|13.29|13.43|13.23|39
1645636800000|2022-02-23 17:20:00|13.48|13.28|13.48|13.28|13.49|13.29|13.47|13.27|27
1645637100000|2022-02-23 17:25:00|13.47|13.27|13.44|13.24|13.47|13.27|13.44|13.24|30
1645637400000|2022-02-23 17:30:00|13.43|13.23|13.31|13.11|13.43|13.23|13.31|13.11|33
1645637700000|2022-02-23 17:35:00|13.32|13.12|13.32|13.12|13.35|13.15|13.3|13.1|31
1645638000000|2022-02-23 17:40:00|13.31|13.11|13.33|13.13|13.34|13.14|13.3|13.1|17
1645638300000|2022-02-23 17:45:00|13.34|13.14|13.29|13.09|13.34|13.14|13.29|13.09|32
1645638600000|2022-02-23 17:50:00|13.3|13.1|13.22|13.02|13.3|13.1|13.19|12.99|53
1645638900000|2022-02-23 17:55:00|13.23|13.03|13.23|13.03|13.24|13.04|13.21|13.01|27
1645639200000|2022-02-23 18:00:00|13.22|13.02|13.26|13.06|13.29|13.09|13.21|13.01|49
1645639500000|2022-02-23 18:05:00|13.27|13.07|13.24|13.04|13.28|13.08|13.23|13.03|24
1645639800000|2022-02-23 18:10:00|13.25|13.05|13.18|12.98|13.25|13.05|13.18|12.98|28
1645640100000|2022-02-23 18:15:00|13.19|12.99|13.25|13.05|13.25|13.05|13.18|12.98|45
1645640400000|2022-02-23 18:20:00|13.24|13.04|13.24|13.04|13.25|13.05|13.22|13.02|19
1645640700000|2022-02-23 18:25:00|13.25|13.05|13.19|12.99|13.25|13.05|13.19|12.99|33
1645641000000|2022-02-23 18:30:00|13.2|13|13.17|12.97|13.23|13.03|13.17|12.97|18
1645641300000|2022-02-23 18:35:00|13.18|12.98|13.23|13.03|13.23|13.03|13.18|12.98|14
1645641600000|2022-02-23 18:40:00|13.24|13.04|13.24|13.04|13.25|13.05|13.22|13.02|21
1645641900000|2022-02-23 18:45:00|13.25|13.05|13.29|13.09|13.3|13.1|13.25|13.05|39
1645642200000|2022-02-23 18:50:00|13.28|13.08|13.26|13.06|13.29|13.09|13.24|13.04|15
1645642500000|2022-02-23 18:55:00|13.25|13.05|13.23|13.03|13.27|13.07|13.23|13.03|21
1645642800000|2022-02-23 19:00:00|13.22|13.02|13.21|13.01|13.26|13.06|13.18|12.98|30
1645643100000|2022-02-23 19:05:00|13.22|13.02|13.23|13.03|13.25|13.05|13.21|13.01|26
1645643400000|2022-02-23 19:10:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|14
1645643700000|2022-02-23 19:15:00|13.24|13.04|13.22|13.02|13.24|13.04|13.2|13|15
1645644000000|2022-02-23 19:20:00|13.23|13.03|13.18|12.98|13.23|13.03|13.18|12.98|22
1645644300000|2022-02-23 19:25:00|13.19|12.99|13.17|12.97|13.19|12.99|13.17|12.97|7
1645644600000|2022-02-23 19:30:00|13.18|12.98|13.14|12.94|13.19|12.99|13.14|12.94|19
1645644900000|2022-02-23 19:35:00|13.15|12.95|13.15|12.95|13.17|12.97|13.14|12.94|13
1645645200000|2022-02-23 19:40:00|13.16|12.96|13.06|12.86|13.16|12.96|13.05|12.85|37
1645645500000|2022-02-23 19:45:00|13.07|12.87|13.08|12.88|13.1|12.9|13.07|12.87|28
1645645800000|2022-02-23 19:50:00|13.07|12.87|13.07|12.87|13.09|12.89|13.07|12.87|23
1645646100000|2022-02-23 19:55:00|13.08|12.88|13.07|12.87|13.09|12.89|13.07|12.87|12
1645646400000|2022-02-23 20:00:00|13.06|12.86|12.97|12.77|13.06|12.86|12.96|12.76|30
1645646700000|2022-02-23 20:05:00|12.98|12.78|12.99|12.79|13|12.8|12.96|12.76|32
1645647000000|2022-02-23 20:10:00|13|12.8|13.01|12.81|13.02|12.82|12.98|12.78|22
1645647300000|2022-02-23 20:15:00|13.02|12.82|13|12.8|13.03|12.83|13|12.8|29
1645647600000|2022-02-23 20:20:00|13.01|12.81|13.03|12.83|13.03|12.83|12.99|12.79|19
1645647900000|2022-02-23 20:25:00|13.02|12.82|13.07|12.87|13.07|12.87|13.02|12.82|32
1645648200000|2022-02-23 20:30:00|13.06|12.86|13.05|12.85|13.08|12.88|13.04|12.84|32
1645648500000|2022-02-23 20:35:00|13.04|12.84|13.04|12.84|13.07|12.87|13.04|12.84|11
1645648800000|2022-02-23 20:40:00|13.03|12.83|13.05|12.85|13.06|12.86|13.03|12.83|17
1645649100000|2022-02-23 20:45:00|13.04|12.84|13.04|12.84|13.06|12.86|13.04|12.84|23
1645649400000|2022-02-23 20:50:00|13.03|12.83|13.05|12.85|13.07|12.87|13.03|12.83|27
1645649700000|2022-02-23 20:55:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|8
1645650000000|2022-02-23 21:00:00|13.06|12.86|13.04|12.84|13.06|12.86|13.03|12.83|7
1645650300000|2022-02-23 21:05:00|13.05|12.85|13.03|12.83|13.05|12.85|13.03|12.83|9
1645650600000|2022-02-23 21:10:00|13.02|12.82|13.04|12.84|13.04|12.84|13.02|12.82|13
1645650900000|2022-02-23 21:15:00|13.05|12.85|13.07|12.87|13.08|12.88|13.05|12.85|27
1645651200000|2022-02-23 21:20:00|13.06|12.86|13.07|12.87|13.07|12.87|13.06|12.86|14
1645651500000|2022-02-23 21:25:00|13.06|12.86|13.06|12.86|13.07|12.87|13.04|12.84|25
1645651800000|2022-02-23 21:30:00|13.05|12.85|13.04|12.84|13.05|12.85|13.03|12.83|24
1645652100000|2022-02-23 21:35:00|13.05|12.85|13.03|12.83|13.05|12.85|13.02|12.82|33
1645652400000|2022-02-23 21:40:00|13.02|12.82|12.97|12.77|13.02|12.82|12.94|12.74|50
1645652700000|2022-02-23 21:45:00|12.98|12.78|12.94|12.74|12.99|12.79|12.94|12.74|29
1645653000000|2022-02-23 21:50:00|12.95|12.75|12.97|12.77|12.97|12.77|12.94|12.74|19
1645653300000|2022-02-23 21:55:00|12.96|12.76|12.94|12.74|12.97|12.77|12.93|12.73|19
1645653600000|2022-02-23 22:00:00|12.93|12.73|12.96|12.76|12.98|12.78|12.93|12.73|28
1645653900000|2022-02-23 22:05:00|12.97|12.77|12.99|12.79|12.99|12.79|12.96|12.76|11
1645654200000|2022-02-23 22:10:00|12.98|12.78|12.87|12.67|12.98|12.78|12.85|12.65|42
1645654500000|2022-02-23 22:15:00|12.86|12.66|12.88|12.68|12.88|12.68|12.83|12.63|25
1645654800000|2022-02-23 22:20:00|12.89|12.69|12.9|12.7|12.91|12.71|12.88|12.68|30
1645655100000|2022-02-23 22:25:00|12.91|12.71|12.94|12.74|12.95|12.75|12.91|12.71|8
1645655400000|2022-02-23 22:30:00|12.95|12.75|12.98|12.78|12.98|12.78|12.95|12.75|8
1645655700000|2022-02-23 22:35:00|12.99|12.79|12.98|12.78|13.03|12.83|12.98|12.78|16
1645656000000|2022-02-23 22:40:00|12.97|12.77|12.99|12.79|13|12.8|12.97|12.77|13
1645656300000|2022-02-23 22:45:00|12.98|12.78|13.02|12.82|13.02|12.82|12.98|12.78|7
1645656600000|2022-02-23 22:50:00|13.01|12.81|13.03|12.83|13.03|12.83|13.01|12.81|5
1645656900000|2022-02-23 22:55:00|13.04|12.84|13.04|12.84|13.04|12.84|13.04|12.84|1
1645657200000|2022-02-23 23:00:00|13.03|12.83|13.02|12.82|13.05|12.85|13.02|12.82|22
1645657500000|2022-02-23 23:05:00|13.03|12.83|13|12.8|13.03|12.83|12.99|12.79|14
1645657800000|2022-02-23 23:10:00|12.99|12.79|12.86|12.66|12.99|12.79|12.86|12.66|68
1645658100000|2022-02-23 23:15:00|12.87|12.67|12.85|12.65|12.9|12.7|12.84|12.64|53
1645658400000|2022-02-23 23:20:00|12.86|12.66|12.92|12.72|12.93|12.73|12.86|12.66|29
1645658700000|2022-02-23 23:25:00|12.93|12.73|12.91|12.71|12.94|12.74|12.9|12.7|21
1645659000000|2022-02-23 23:30:00|12.9|12.7|12.86|12.66|12.93|12.73|12.86|12.66|27
1645659300000|2022-02-23 23:35:00|12.85|12.65|12.86|12.66|12.88|12.68|12.85|12.65|26
1645659600000|2022-02-23 23:40:00|12.87|12.67|12.89|12.69|12.9|12.7|12.87|12.67|7
1645659900000|2022-02-23 23:45:00|12.88|12.68|12.87|12.67|12.89|12.69|12.86|12.66|22
1645660200000|2022-02-23 23:50:00|12.88|12.68|12.86|12.66|12.89|12.69|12.86|12.66|9
1645660500000|2022-02-23 23:55:00|12.87|12.67|12.84|12.64|12.88|12.68|12.83|12.63|10
1645660800000|2022-02-24 00:00:00|12.83|12.63|12.81|12.61|12.83|12.63|12.75|12.55|54
1645661100000|2022-02-24 00:05:00|12.8|12.6|12.81|12.61|12.83|12.63|12.8|12.6|23
1645661400000|2022-02-24 00:10:00|12.8|12.6|12.84|12.64|12.86|12.66|12.8|12.6|17
1645661700000|2022-02-24 00:15:00|12.85|12.65|12.82|12.62|12.86|12.66|12.82|12.62|26
1645662000000|2022-02-24 00:20:00|12.81|12.61|12.84|12.64|12.84|12.64|12.8|12.6|14
1645662300000|2022-02-24 00:25:00|12.85|12.65|12.83|12.63|12.87|12.67|12.82|12.62|25
1645662600000|2022-02-24 00:30:00|12.82|12.62|12.8|12.6|12.82|12.62|12.77|12.57|29
1645662900000|2022-02-24 00:35:00|12.81|12.61|12.78|12.58|12.82|12.62|12.76|12.56|43
1645663200000|2022-02-24 00:40:00|12.77|12.57|12.74|12.54|12.79|12.59|12.72|12.52|24
1645663500000|2022-02-24 00:45:00|12.75|12.55|12.71|12.51|12.76|12.56|12.71|12.51|25
1645663800000|2022-02-24 00:50:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|22
1645664100000|2022-02-24 00:55:00|12.7|12.5|12.72|12.52|12.74|12.54|12.7|12.5|15
1645664400000|2022-02-24 01:00:00|12.73|12.53|12.74|12.54|12.76|12.56|12.72|12.52|24
1645664700000|2022-02-24 01:05:00|12.73|12.53|12.74|12.54|12.75|12.55|12.73|12.53|26
1645665000000|2022-02-24 01:10:00|12.73|12.53|12.76|12.56|12.77|12.57|12.73|12.53|26
1645665300000|2022-02-24 01:15:00|12.77|12.57|12.73|12.53|12.77|12.57|12.73|12.53|17
1645665600000|2022-02-24 01:20:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|22
1645665900000|2022-02-24 01:25:00|12.74|12.54|12.7|12.5|12.75|12.55|12.68|12.48|33
1645666200000|2022-02-24 01:30:00|12.69|12.49|12.72|12.52|12.74|12.54|12.69|12.49|24
1645666500000|2022-02-24 01:35:00|12.73|12.53|12.75|12.55|12.75|12.55|12.72|12.52|13
1645666800000|2022-02-24 01:40:00|12.76|12.56|12.79|12.59|12.79|12.59|12.74|12.54|22
1645667100000|2022-02-24 01:45:00|12.8|12.6|12.8|12.6|12.81|12.61|12.78|12.58|19
1645667400000|2022-02-24 01:50:00|12.79|12.59|12.81|12.61|12.83|12.63|12.79|12.59|31
1645667700000|2022-02-24 01:55:00|12.8|12.6|12.83|12.63|12.83|12.63|12.8|12.6|18
1645668000000|2022-02-24 02:00:00|12.84|12.64|12.83|12.63|12.84|12.64|12.81|12.61|12
1645668300000|2022-02-24 02:05:00|12.82|12.62|12.84|12.64|12.84|12.64|12.81|12.61|19
1645668600000|2022-02-24 02:10:00|12.83|12.63|12.83|12.63|12.85|12.65|12.82|12.62|7
1645668900000|2022-02-24 02:15:00|12.84|12.64|12.86|12.66|12.86|12.66|12.84|12.64|5
1645669200000|2022-02-24 02:20:00|12.85|12.65|12.85|12.65|12.86|12.66|12.85|12.65|17
1645669500000|2022-02-24 02:25:00|12.84|12.64|12.81|12.61|12.85|12.65|12.81|12.61|16
1645669800000|2022-02-24 02:30:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|15
1645670100000|2022-02-24 02:35:00|12.79|12.59|12.83|12.63|12.83|12.63|12.79|12.59|21
1645670400000|2022-02-24 02:40:00|12.82|12.62|12.84|12.64|12.84|12.64|12.82|12.62|13
1645670700000|2022-02-24 02:45:00|12.83|12.63|12.84|12.64|12.85|12.65|12.83|12.63|16
1645671000000|2022-02-24 02:50:00|12.83|12.63|12.73|12.53|12.83|12.63|12.73|12.53|49
1645671300000|2022-02-24 02:55:00|12.74|12.54|12.54|12.34|12.75|12.55|12.53|12.33|71
1645671600000|2022-02-24 03:00:00|12.53|12.33|12.4|12.2|12.55|12.35|12.39|12.19|96
1645671900000|2022-02-24 03:05:00|12.41|12.21|12.24|12.04|12.42|12.22|12.19|11.99|107
1645672200000|2022-02-24 03:10:00|12.25|12.05|12.37|12.17|12.4|12.2|12.24|12.04|69
1645672500000|2022-02-24 03:15:00|12.38|12.18|12.4|12.2|12.43|12.23|12.35|12.15|53
1645672800000|2022-02-24 03:20:00|12.41|12.21|12.29|12.09|12.43|12.23|12.29|12.09|55
1645673100000|2022-02-24 03:25:00|12.3|12.1|12.27|12.07|12.33|12.13|12.25|12.05|80
1645673400000|2022-02-24 03:30:00|12.26|12.06|12.11|11.91|12.27|12.07|12.11|11.91|88
1645673700000|2022-02-24 03:35:00|12.1|11.9|11.95|11.75|12.13|11.93|11.94|11.74|98
1645674000000|2022-02-24 03:40:00|11.96|11.76|11.64|11.44|11.99|11.79|11.47|11.27|187
1645674300000|2022-02-24 03:45:00|11.65|11.45|11.94|11.74|11.96|11.76|11.64|11.44|159
1645674600000|2022-02-24 03:50:00|11.93|11.73|11.79|11.59|11.94|11.74|11.72|11.52|119
1645674900000|2022-02-24 03:55:00|11.8|11.6|11.68|11.48|11.84|11.64|11.66|11.46|105
1645675200000|2022-02-24 04:00:00|11.69|11.49|11.8|11.6|11.82|11.62|11.62|11.42|119
1645675500000|2022-02-24 04:05:00|11.79|11.59|11.76|11.56|11.86|11.66|11.76|11.56|152
1645675800000|2022-02-24 04:10:00|11.75|11.55|11.67|11.47|11.76|11.56|11.6|11.4|86
1645676100000|2022-02-24 04:15:00|11.66|11.46|11.67|11.47|11.7|11.5|11.56|11.36|122
1645676400000|2022-02-24 04:20:00|11.68|11.48|11.72|11.52|11.75|11.55|11.66|11.46|77
1645676700000|2022-02-24 04:25:00|11.71|11.51|11.6|11.4|11.72|11.52|11.59|11.39|62
1645677000000|2022-02-24 04:30:00|11.61|11.41|11.73|11.53|11.75|11.55|11.61|11.41|60
1645677300000|2022-02-24 04:35:00|11.72|11.52|11.71|11.51|11.78|11.58|11.71|11.51|114
1645677600000|2022-02-24 04:40:00|11.7|11.5|11.7|11.5|11.73|11.53|11.67|11.47|61
1645677900000|2022-02-24 04:45:00|11.69|11.49|11.67|11.47|11.72|11.52|11.64|11.44|89
1645678200000|2022-02-24 04:50:00|11.68|11.48|11.74|11.54|11.74|11.54|11.67|11.47|31
1645678500000|2022-02-24 04:55:00|11.73|11.53|11.74|11.54|11.75|11.55|11.71|11.51|38
1645678800000|2022-02-24 05:00:00|11.75|11.55|11.63|11.43|11.75|11.55|11.63|11.43|65
1645679100000|2022-02-24 05:05:00|11.64|11.44|11.61|11.41|11.65|11.45|11.6|11.4|52
1645679400000|2022-02-24 05:10:00|11.62|11.42|11.61|11.41|11.64|11.44|11.55|11.35|36
1645679700000|2022-02-24 05:15:00|11.6|11.4|11.59|11.39|11.6|11.4|11.56|11.36|44
1645680000000|2022-02-24 05:20:00|11.6|11.4|11.59|11.39|11.66|11.46|11.59|11.39|54
1645680300000|2022-02-24 05:25:00|11.58|11.38|11.29|11.09|11.59|11.39|11.26|11.06|78
1645680600000|2022-02-24 05:30:00|11.3|11.1|11.3|11.1|11.4|11.2|11.29|11.09|96
1645680900000|2022-02-24 05:35:00|11.29|11.09|11.12|10.92|11.36|11.16|11.09|10.89|142
1645681200000|2022-02-24 05:40:00|11.13|10.93|11.08|10.88|11.16|10.96|11.03|10.83|98
1645681500000|2022-02-24 05:45:00|11.09|10.89|10.99|10.79|11.09|10.89|10.83|10.63|149
1645681800000|2022-02-24 05:50:00|11|10.8|11.17|10.97|11.17|10.97|11|10.8|75
1645682100000|2022-02-24 05:55:00|11.18|10.98|11.27|11.07|11.32|11.12|11.17|10.97|83
1645682400000|2022-02-24 06:00:00|11.28|11.08|11.47|11.27|11.48|11.28|11.27|11.07|75
1645682700000|2022-02-24 06:05:00|11.46|11.26|11.32|11.12|11.46|11.26|11.29|11.09|69
1645683000000|2022-02-24 06:10:00|11.33|11.13|11.35|11.15|11.41|11.21|11.33|11.13|60
1645683300000|2022-02-24 06:15:00|11.34|11.14|11.32|11.12|11.41|11.21|11.32|11.12|48
1645683600000|2022-02-24 06:20:00|11.33|11.13|11.35|11.15|11.35|11.15|11.31|11.11|41
1645683900000|2022-02-24 06:25:00|11.34|11.14|11.28|11.08|11.34|11.14|11.28|11.08|33
1645684200000|2022-02-24 06:30:00|11.29|11.09|11.22|11.02|11.3|11.1|11.15|10.95|92
1645684500000|2022-02-24 06:35:00|11.21|11.01|11.22|11.02|11.23|11.03|11.19|10.99|40
1645684800000|2022-02-24 06:40:00|11.21|11.01|11.27|11.07|11.28|11.08|11.18|10.98|56
1645685100000|2022-02-24 06:45:00|11.28|11.08|11.25|11.05|11.29|11.09|11.24|11.04|40
1645685400000|2022-02-24 06:50:00|11.24|11.04|11.26|11.06|11.28|11.08|11.22|11.02|39
1645685700000|2022-02-24 06:55:00|11.25|11.05|11.25|11.05|11.28|11.08|11.22|11.02|39
1645686000000|2022-02-24 07:00:00|11.26|11.06|11.24|11.04|11.3|11.1|11.23|11.03|67
1645686300000|2022-02-24 07:05:00|11.25|11.05|11.18|10.98|11.25|11.05|11.18|10.98|62
1645686600000|2022-02-24 07:10:00|11.17|10.97|11.18|10.98|11.19|10.99|11.16|10.96|42
1645686900000|2022-02-24 07:15:00|11.19|10.99|11.12|10.92|11.19|10.99|11.12|10.92|63
1645687200000|2022-02-24 07:20:00|11.11|10.91|11.11|10.91|11.14|10.94|11.1|10.9|47
1645687500000|2022-02-24 07:25:00|11.1|10.9|11.09|10.89|11.15|10.95|11.09|10.89|58
1645687800000|2022-02-24 07:30:00|11.08|10.88|11.01|10.81|11.09|10.89|11|10.8|69
1645688100000|2022-02-24 07:35:00|11.02|10.82|11.2|11|11.2|11|11|10.8|84
1645688400000|2022-02-24 07:40:00|11.19|10.99|11.33|11.13|11.35|11.15|11.17|10.97|45
1645688700000|2022-02-24 07:45:00|11.34|11.14|11.4|11.2|11.51|11.31|11.32|11.12|85
1645689000000|2022-02-24 07:50:00|11.39|11.19|11.37|11.17|11.39|11.19|11.33|11.13|67
1645689300000|2022-02-24 07:55:00|11.38|11.18|11.41|11.21|11.43|11.23|11.33|11.13|80
1645689600000|2022-02-24 08:00:00|11.4|11.2|11.45|11.25|11.47|11.27|11.35|11.15|66
1645689900000|2022-02-24 08:05:00|11.44|11.24|11.58|11.38|11.61|11.41|11.44|11.24|77
1645690200000|2022-02-24 08:10:00|11.59|11.39|11.53|11.33|11.59|11.39|11.5|11.3|52
1645690500000|2022-02-24 08:15:00|11.52|11.32|11.44|11.24|11.52|11.32|11.43|11.23|66
1645690800000|2022-02-24 08:20:00|11.43|11.23|11.39|11.19|11.48|11.28|11.37|11.17|55
1645691100000|2022-02-24 08:25:00|11.38|11.18|11.39|11.19|11.42|11.22|11.37|11.17|51
1645691400000|2022-02-24 08:30:00|11.4|11.2|11.39|11.19|11.41|11.21|11.37|11.17|40
1645691700000|2022-02-24 08:35:00|11.4|11.2|11.32|11.12|11.4|11.2|11.3|11.1|45
1645692000000|2022-02-24 08:40:00|11.33|11.13|11.32|11.12|11.33|11.13|11.3|11.1|28
1645692300000|2022-02-24 08:45:00|11.31|11.11|11.34|11.14|11.37|11.17|11.29|11.09|36
1645692600000|2022-02-24 08:50:00|11.35|11.15|11.38|11.18|11.41|11.21|11.33|11.13|46
1645692900000|2022-02-24 08:55:00|11.37|11.17|11.37|11.17|11.4|11.2|11.36|11.16|46
1645693200000|2022-02-24 09:00:00|11.36|11.16|11.37|11.17|11.38|11.18|11.32|11.12|28
1645693500000|2022-02-24 09:05:00|11.38|11.18|11.43|11.23|11.44|11.24|11.37|11.17|26
1645693800000|2022-02-24 09:10:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|12
1645694100000|2022-02-24 09:15:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|12
1645694400000|2022-02-24 09:20:00|11.42|11.22|11.47|11.27|11.47|11.27|11.41|11.21|18
1645694700000|2022-02-24 09:25:00|11.48|11.28|11.52|11.32|11.53|11.33|11.47|11.27|35
1645695000000|2022-02-24 09:30:00|11.51|11.31|11.46|11.26|11.52|11.32|11.45|11.25|42
1645695300000|2022-02-24 09:35:00|11.45|11.25|11.42|11.22|11.45|11.25|11.4|11.2|18
1645695600000|2022-02-24 09:40:00|11.43|11.23|11.33|11.13|11.43|11.23|11.32|11.12|39
1645695900000|2022-02-24 09:45:00|11.34|11.14|11.35|11.15|11.36|11.16|11.31|11.11|28
1645696200000|2022-02-24 09:50:00|11.36|11.16|11.34|11.14|11.37|11.17|11.31|11.11|31
1645696500000|2022-02-24 09:55:00|11.33|11.13|11.32|11.12|11.35|11.15|11.31|11.11|20
1645696800000|2022-02-24 10:00:00|11.33|11.13|11.31|11.11|11.36|11.16|11.31|11.11|27
1645697100000|2022-02-24 10:05:00|11.3|11.1|11.36|11.16|11.38|11.18|11.28|11.08|39
1645697400000|2022-02-24 10:10:00|11.37|11.17|11.25|11.05|11.37|11.17|11.25|11.05|39
1645697700000|2022-02-24 10:15:00|11.26|11.06|11.28|11.08|11.29|11.09|11.23|11.03|29
1645698000000|2022-02-24 10:20:00|11.27|11.07|11.13|10.93|11.27|11.07|11.12|10.92|41
1645698300000|2022-02-24 10:25:00|11.12|10.92|11.12|10.92|11.15|10.95|11.1|10.9|42
1645698600000|2022-02-24 10:30:00|11.11|10.91|11.19|10.99|11.23|11.03|11.1|10.9|45
1645698900000|2022-02-24 10:35:00|11.18|10.98|11.25|11.05|11.25|11.05|11.17|10.97|33
1645699200000|2022-02-24 10:40:00|11.24|11.04|11.24|11.04|11.25|11.05|11.22|11.02|39
1645699500000|2022-02-24 10:45:00|11.23|11.03|11.23|11.03|11.25|11.05|11.19|10.99|41
1645699800000|2022-02-24 10:50:00|11.22|11.02|11.24|11.04|11.25|11.05|11.2|11|29
1645700100000|2022-02-24 10:55:00|11.23|11.03|11.22|11.02|11.26|11.06|11.21|11.01|25
1645700400000|2022-02-24 11:00:00|11.23|11.03|11.15|10.95|11.25|11.05|11.14|10.94|46
1645700700000|2022-02-24 11:05:00|11.14|10.94|11.16|10.96|11.2|11|11.14|10.94|41
1645701000000|2022-02-24 11:10:00|11.15|10.95|11.17|10.97|11.21|11.01|11.14|10.94|42
1645701300000|2022-02-24 11:15:00|11.16|10.96|11.19|10.99|11.19|10.99|11.13|10.93|30
1645701600000|2022-02-24 11:20:00|11.2|11|11.18|10.98|11.21|11.01|11.18|10.98|29
1645701900000|2022-02-24 11:25:00|11.19|10.99|11.11|10.91|11.2|11|11.11|10.91|39
1645702200000|2022-02-24 11:30:00|11.12|10.92|11.05|10.85|11.13|10.93|11.04|10.84|26
1645702500000|2022-02-24 11:35:00|11.04|10.84|11.11|10.91|11.12|10.92|11.04|10.84|26
1645702800000|2022-02-24 11:40:00|11.12|10.92|11.24|11.04|11.24|11.04|11.12|10.92|40
1645703100000|2022-02-24 11:45:00|11.25|11.05|11.22|11.02|11.28|11.08|11.22|11.02|49
1645703400000|2022-02-24 11:50:00|11.21|11.01|11.22|11.02|11.24|11.04|11.19|10.99|32
1645703700000|2022-02-24 11:55:00|11.23|11.03|11.29|11.09|11.29|11.09|11.23|11.03|45
1645704000000|2022-02-24 12:00:00|11.28|11.08|11.19|10.99|11.28|11.08|11.16|10.96|34
1645704300000|2022-02-24 12:05:00|11.18|10.98|11.23|11.03|11.24|11.04|11.16|10.96|24
1645704600000|2022-02-24 12:10:00|11.22|11.02|11.21|11.01|11.25|11.05|11.2|11|28
1645704900000|2022-02-24 12:15:00|11.2|11|11.21|11.01|11.26|11.06|11.19|10.99|44
1645705200000|2022-02-24 12:20:00|11.2|11|11.25|11.05|11.25|11.05|11.18|10.98|30
1645705500000|2022-02-24 12:25:00|11.24|11.04|11.18|10.98|11.25|11.05|11.18|10.98|29
1645705800000|2022-02-24 12:30:00|11.19|10.99|11.19|10.99|11.19|10.99|11.14|10.94|29
1645706100000|2022-02-24 12:35:00|11.18|10.98|11.2|11|11.21|11.01|11.15|10.95|31
1645706400000|2022-02-24 12:40:00|11.19|10.99|11.24|11.04|11.25|11.05|11.19|10.99|31
1645706700000|2022-02-24 12:45:00|11.25|11.05|11.24|11.04|11.29|11.09|11.21|11.01|57
1645707000000|2022-02-24 12:50:00|11.23|11.03|11.23|11.03|11.25|11.05|11.2|11|37
1645707300000|2022-02-24 12:55:00|11.22|11.02|11.22|11.02|11.23|11.03|11.19|10.99|21
1645707600000|2022-02-24 13:00:00|11.21|11.01|11.17|10.97|11.22|11.02|11.16|10.96|25
1645707900000|2022-02-24 13:05:00|11.16|10.96|11.16|10.96|11.19|10.99|11.14|10.94|41
1645708200000|2022-02-24 13:10:00|11.17|10.97|11.23|11.03|11.23|11.03|11.17|10.97|19
1645708500000|2022-02-24 13:15:00|11.22|11.02|11.26|11.06|11.27|11.07|11.19|10.99|29
1645708800000|2022-02-24 13:20:00|11.27|11.07|11.27|11.07|11.3|11.1|11.26|11.06|27
1645709100000|2022-02-24 13:25:00|11.26|11.06|11.26|11.06|11.27|11.07|11.22|11.02|35
1645709400000|2022-02-24 13:30:00|11.25|11.05|11.3|11.1|11.31|11.11|11.24|11.04|45
1645709700000|2022-02-24 13:35:00|11.31|11.11|11.32|11.12|11.36|11.16|11.3|11.1|38
1645710000000|2022-02-24 13:40:00|11.33|11.13|11.35|11.15|11.36|11.16|11.3|11.1|39
1645710300000|2022-02-24 13:45:00|11.36|11.16|11.33|11.13|11.37|11.17|11.33|11.13|42
1645710600000|2022-02-24 13:50:00|11.34|11.14|11.38|11.18|11.39|11.19|11.34|11.14|15
1645710900000|2022-02-24 13:55:00|11.37|11.17|11.31|11.11|11.38|11.18|11.31|11.11|27
1645711200000|2022-02-24 14:00:00|11.32|11.12|11.3|11.1|11.34|11.14|11.29|11.09|21
1645711500000|2022-02-24 14:05:00|11.31|11.11|11.38|11.18|11.38|11.18|11.31|11.11|22
1645711800000|2022-02-24 14:10:00|11.37|11.17|11.36|11.16|11.41|11.21|11.36|11.16|22
1645712100000|2022-02-24 14:15:00|11.35|11.15|11.32|11.12|11.35|11.15|11.32|11.12|32
1645712400000|2022-02-24 14:20:00|11.31|11.11|11.25|11.05|11.31|11.11|11.25|11.05|41
1645712700000|2022-02-24 14:25:00|11.24|11.04|11.19|10.99|11.24|11.04|11.19|10.99|22
1645713000000|2022-02-24 14:30:00|11.2|11|11.35|11.15|11.41|11.21|11.18|10.98|83
1645713300000|2022-02-24 14:35:00|11.34|11.14|11.4|11.2|11.4|11.2|11.3|11.1|70
1645713600000|2022-02-24 14:40:00|11.39|11.19|11.37|11.17|11.4|11.2|11.28|11.08|66
1645713900000|2022-02-24 14:45:00|11.36|11.16|11.53|11.33|11.53|11.33|11.36|11.16|68
1645714200000|2022-02-24 14:50:00|11.54|11.34|11.5|11.3|11.56|11.36|11.46|11.26|63
1645714500000|2022-02-24 14:55:00|11.49|11.29|11.74|11.54|11.76|11.56|11.46|11.26|101
1645714800000|2022-02-24 15:00:00|11.73|11.53|11.6|11.4|11.73|11.53|11.57|11.37|82
1645715100000|2022-02-24 15:05:00|11.59|11.39|11.65|11.45|11.66|11.46|11.57|11.37|55
1645715400000|2022-02-24 15:10:00|11.66|11.46|11.75|11.55|11.77|11.57|11.66|11.46|63
1645715700000|2022-02-24 15:15:00|11.76|11.56|11.76|11.56|11.76|11.56|11.71|11.51|23
1645716000000|2022-02-24 15:20:00|11.77|11.57|11.81|11.61|11.83|11.63|11.77|11.57|65
1645716300000|2022-02-24 15:25:00|11.8|11.6|11.72|11.52|11.83|11.63|11.71|11.51|71
1645716600000|2022-02-24 15:30:00|11.71|11.51|11.78|11.58|11.8|11.6|11.69|11.49|52
1645716900000|2022-02-24 15:35:00|11.77|11.57|11.71|11.51|11.77|11.57|11.7|11.5|47
1645717200000|2022-02-24 15:40:00|11.72|11.52|11.73|11.53|11.73|11.53|11.68|11.48|48
1645717500000|2022-02-24 15:45:00|11.72|11.52|11.79|11.59|11.8|11.6|11.71|11.51|31
1645717800000|2022-02-24 15:50:00|11.78|11.58|11.84|11.64|11.85|11.65|11.77|11.57|36
1645718100000|2022-02-24 15:55:00|11.83|11.63|11.91|11.71|12|11.8|11.83|11.63|67
1645718400000|2022-02-24 16:00:00|11.9|11.7|11.9|11.7|11.94|11.74|11.83|11.63|93
1645718700000|2022-02-24 16:05:00|11.91|11.71|11.99|11.79|12.03|11.83|11.91|11.71|65
1645719000000|2022-02-24 16:10:00|12|11.8|12.01|11.81|12.09|11.89|11.98|11.78|83
1645719300000|2022-02-24 16:15:00|12|11.8|12.13|11.93|12.14|11.94|12|11.8|62
1645719600000|2022-02-24 16:20:00|12.14|11.94|12.13|11.93|12.15|11.95|12.1|11.9|64
1645719900000|2022-02-24 16:25:00|12.12|11.92|12.06|11.86|12.13|11.93|12.05|11.85|49
1645720200000|2022-02-24 16:30:00|12.07|11.87|12.03|11.83|12.12|11.92|11.98|11.78|89
1645720500000|2022-02-24 16:35:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|57
1645720800000|2022-02-24 16:40:00|11.99|11.79|11.93|11.73|12.03|11.83|11.91|11.71|51
1645721100000|2022-02-24 16:45:00|11.92|11.72|11.89|11.69|11.93|11.73|11.83|11.63|74
1645721400000|2022-02-24 16:50:00|11.9|11.7|11.94|11.74|11.98|11.78|11.9|11.7|48
1645721700000|2022-02-24 16:55:00|11.93|11.73|11.97|11.77|11.99|11.79|11.93|11.73|43
1645722000000|2022-02-24 17:00:00|11.96|11.76|11.95|11.75|11.99|11.79|11.95|11.75|40
1645722300000|2022-02-24 17:05:00|11.96|11.76|11.91|11.71|11.97|11.77|11.91|11.71|32
1645722600000|2022-02-24 17:10:00|11.9|11.7|11.82|11.62|11.9|11.7|11.82|11.62|25
1645722900000|2022-02-24 17:15:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|18
1645723200000|2022-02-24 17:20:00|11.81|11.61|11.79|11.59|11.81|11.61|11.76|11.56|17
1645723500000|2022-02-24 17:25:00|11.8|11.6|11.81|11.61|11.83|11.63|11.8|11.6|26
1645723800000|2022-02-24 17:30:00|11.82|11.62|11.83|11.63|11.86|11.66|11.8|11.6|46
1645724100000|2022-02-24 17:35:00|11.84|11.64|11.87|11.67|11.87|11.67|11.83|11.63|40
1645724400000|2022-02-24 17:40:00|11.86|11.66|11.83|11.63|11.9|11.7|11.82|11.62|40
1645724700000|2022-02-24 17:45:00|11.84|11.64|11.8|11.6|11.85|11.65|11.8|11.6|29
1645725000000|2022-02-24 17:50:00|11.81|11.61|11.86|11.66|11.88|11.68|11.8|11.6|40
1645725300000|2022-02-24 17:55:00|11.87|11.67|11.84|11.64|11.89|11.69|11.84|11.64|42
1645725600000|2022-02-24 18:00:00|11.83|11.63|11.87|11.67|11.88|11.68|11.83|11.63|23
1645725900000|2022-02-24 18:05:00|11.88|11.68|11.92|11.72|11.92|11.72|11.88|11.68|49
1645726200000|2022-02-24 18:10:00|11.91|11.71|11.96|11.76|11.97|11.77|11.91|11.71|28
1645726500000|2022-02-24 18:15:00|11.97|11.77|11.92|11.72|11.98|11.78|11.91|11.71|30
1645726800000|2022-02-24 18:20:00|11.93|11.73|11.89|11.69|11.94|11.74|11.88|11.68|17
1645727100000|2022-02-24 18:25:00|11.9|11.7|11.85|11.65|11.9|11.7|11.85|11.65|22
1645727400000|2022-02-24 18:30:00|11.86|11.66|11.87|11.67|11.89|11.69|11.86|11.66|16
1645727700000|2022-02-24 18:35:00|11.86|11.66|11.96|11.76|11.96|11.76|11.86|11.66|25
1645728000000|2022-02-24 18:40:00|11.95|11.75|12.02|11.82|12.02|11.82|11.95|11.75|41
1645728300000|2022-02-24 18:45:00|12.01|11.81|12.13|11.93|12.15|11.95|11.99|11.79|51
1645728600000|2022-02-24 18:50:00|12.14|11.94|12.2|12|12.23|12.03|12.12|11.92|95
1645728900000|2022-02-24 18:55:00|12.21|12.01|12.15|11.95|12.24|12.04|12.14|11.94|61
1645729200000|2022-02-24 19:00:00|12.16|11.96|12.17|11.97|12.19|11.99|12.12|11.92|94
1645729500000|2022-02-24 19:05:00|12.18|11.98|12.08|11.88|12.19|11.99|12.07|11.87|97
1645729800000|2022-02-24 19:10:00|12.07|11.87|12.11|11.91|12.11|11.91|12.07|11.87|75
1645730100000|2022-02-24 19:15:00|12.12|11.92|12.1|11.9|12.12|11.92|12.06|11.86|47
1645730400000|2022-02-24 19:20:00|12.11|11.91|12.11|11.91|12.15|11.95|12.09|11.89|63
1645730700000|2022-02-24 19:25:00|12.12|11.92|12.15|11.95|12.15|11.95|12.08|11.88|48
1645731000000|2022-02-24 19:30:00|12.14|11.94|12.22|12.02|12.23|12.03|12.14|11.94|46
1645731300000|2022-02-24 19:35:00|12.23|12.03|12.29|12.09|12.29|12.09|12.21|12.01|76
1645731600000|2022-02-24 19:40:00|12.3|12.1|12.32|12.12|12.32|12.12|12.25|12.05|52
1645731900000|2022-02-24 19:45:00|12.31|12.11|12.33|12.13|12.33|12.13|12.29|12.09|34
1645732200000|2022-02-24 19:50:00|12.32|12.12|12.32|12.12|12.32|12.12|12.28|12.08|45
1645732500000|2022-02-24 19:55:00|12.31|12.11|12.41|12.21|12.42|12.22|12.29|12.09|44
1645732800000|2022-02-24 20:00:00|12.42|12.22|12.58|12.38|12.58|12.38|12.4|12.2|91
1645733100000|2022-02-24 20:05:00|12.57|12.37|12.51|12.31|12.75|12.55|12.48|12.28|252
1645733400000|2022-02-24 20:10:00|12.5|12.3|12.55|12.35|12.56|12.36|12.42|12.22|143
1645733700000|2022-02-24 20:15:00|12.56|12.36|12.61|12.41|12.65|12.45|12.54|12.34|111
1645734000000|2022-02-24 20:20:00|12.6|12.4|12.5|12.3|12.6|12.4|12.5|12.3|92
1645734300000|2022-02-24 20:25:00|12.51|12.31|12.42|12.22|12.52|12.32|12.42|12.22|51
1645734600000|2022-02-24 20:30:00|12.43|12.23|12.49|12.29|12.5|12.3|12.43|12.23|73
1645734900000|2022-02-24 20:35:00|12.5|12.3|12.53|12.33|12.54|12.34|12.47|12.27|38
1645735200000|2022-02-24 20:40:00|12.52|12.32|12.4|12.2|12.53|12.33|12.4|12.2|67
1645735500000|2022-02-24 20:45:00|12.41|12.21|12.44|12.24|12.46|12.26|12.39|12.19|50
1645735800000|2022-02-24 20:50:00|12.45|12.25|12.53|12.33|12.53|12.33|12.45|12.25|56
1645736100000|2022-02-24 20:55:00|12.52|12.32|12.5|12.3|12.52|12.32|12.46|12.26|47
1645736400000|2022-02-24 21:00:00|12.51|12.31|12.45|12.25|12.52|12.32|12.42|12.22|48
1645736700000|2022-02-24 21:05:00|12.46|12.26|12.47|12.27|12.49|12.29|12.45|12.25|28
1645737000000|2022-02-24 21:10:00|12.46|12.26|12.5|12.3|12.51|12.31|12.41|12.21|43
1645737300000|2022-02-24 21:15:00|12.49|12.29|12.46|12.26|12.49|12.29|12.44|12.24|20
1645737600000|2022-02-24 21:20:00|12.45|12.25|12.42|12.22|12.45|12.25|12.41|12.21|32
1645737900000|2022-02-24 21:25:00|12.41|12.21|12.4|12.2|12.42|12.22|12.38|12.18|26
1645738200000|2022-02-24 21:30:00|12.41|12.21|12.36|12.16|12.41|12.21|12.35|12.15|48
1645738500000|2022-02-24 21:35:00|12.37|12.17|12.4|12.2|12.42|12.22|12.36|12.16|22
1645738800000|2022-02-24 21:40:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|27
1645739100000|2022-02-24 21:45:00|12.44|12.24|12.4|12.2|12.45|12.25|12.39|12.19|29
1645739400000|2022-02-24 21:50:00|12.39|12.19|12.46|12.26|12.49|12.29|12.39|12.19|28
1645739700000|2022-02-24 21:55:00|12.47|12.27|12.48|12.28|12.49|12.29|12.45|12.25|30
1645740000000|2022-02-24 22:00:00|12.49|12.29|12.47|12.27|12.51|12.31|12.47|12.27|39
1645740300000|2022-02-24 22:05:00|12.46|12.26|12.5|12.3|12.51|12.31|12.45|12.25|27
1645740600000|2022-02-24 22:10:00|12.49|12.29|12.52|12.32|12.52|12.32|12.48|12.28|20
1645740900000|2022-02-24 22:15:00|12.53|12.33|12.52|12.32|12.55|12.35|12.52|12.32|14
1645741200000|2022-02-24 22:20:00|12.51|12.31|12.53|12.33|12.56|12.36|12.51|12.31|25
1645741500000|2022-02-24 22:25:00|12.52|12.32|12.45|12.25|12.52|12.32|12.45|12.25|18
1645741800000|2022-02-24 22:30:00|12.46|12.26|12.41|12.21|12.47|12.27|12.41|12.21|16
1645742100000|2022-02-24 22:35:00|12.4|12.2|12.35|12.15|12.4|12.2|12.35|12.15|20
1645742400000|2022-02-24 22:40:00|12.34|12.14|12.28|12.08|12.35|12.15|12.26|12.06|39
1645742700000|2022-02-24 22:45:00|12.29|12.09|12.26|12.06|12.31|12.11|12.24|12.04|38
1645743000000|2022-02-24 22:50:00|12.27|12.07|12.17|11.97|12.3|12.1|12.17|11.97|33
1645743300000|2022-02-24 22:55:00|12.18|11.98|12.21|12.01|12.21|12.01|12.17|11.97|22
1645743600000|2022-02-24 23:00:00|12.22|12.02|12.31|12.11|12.31|12.11|12.21|12.01|39
1645743900000|2022-02-24 23:05:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|14
1645744200000|2022-02-24 23:10:00|12.32|12.12|12.36|12.16|12.37|12.17|12.32|12.12|29
1645744500000|2022-02-24 23:15:00|12.37|12.17|12.37|12.17|12.41|12.21|12.35|12.15|25
1645744800000|2022-02-24 23:20:00|12.38|12.18|12.36|12.16|12.38|12.18|12.35|12.15|13
1645745100000|2022-02-24 23:25:00|12.35|12.15|12.38|12.18|12.38|12.18|12.35|12.15|10
1645745400000|2022-02-24 23:30:00|12.39|12.19|12.39|12.19|12.43|12.23|12.36|12.16|28
1645745700000|2022-02-24 23:35:00|12.4|12.2|12.44|12.24|12.44|12.24|12.4|12.2|9
1645746000000|2022-02-24 23:40:00|12.43|12.23|12.45|12.25|12.45|12.25|12.42|12.22|17
1645746300000|2022-02-24 23:45:00|12.46|12.26|12.45|12.25|12.48|12.28|12.44|12.24|26
1645746600000|2022-02-24 23:50:00|12.44|12.24|12.45|12.25|12.46|12.26|12.42|12.22|24
1645746900000|2022-02-24 23:55:00|12.46|12.26|12.51|12.31|12.52|12.32|12.46|12.26|26
1645747200000|2022-02-25 00:00:00|12.52|12.32|12.45|12.25|12.54|12.34|12.43|12.23|36
1645747500000|2022-02-25 00:05:00|12.46|12.26|12.57|12.37|12.58|12.38|12.46|12.26|42
1645747800000|2022-02-25 00:10:00|12.58|12.38|12.54|12.34|12.59|12.39|12.51|12.31|24
1645748100000|2022-02-25 00:15:00|12.55|12.35|12.49|12.29|12.55|12.35|12.48|12.28|35
1645748400000|2022-02-25 00:20:00|12.5|12.3|12.51|12.31|12.52|12.32|12.47|12.27|37
1645748700000|2022-02-25 00:25:00|12.52|12.32|12.53|12.33|12.56|12.36|12.51|12.31|30
1645749000000|2022-02-25 00:30:00|12.52|12.32|12.49|12.29|12.53|12.33|12.49|12.29|32
1645749300000|2022-02-25 00:35:00|12.5|12.3|12.45|12.25|12.5|12.3|12.44|12.24|38
1645749600000|2022-02-25 00:40:00|12.46|12.26|12.4|12.2|12.46|12.26|12.38|12.18|53
1645749900000|2022-02-25 00:45:00|12.39|12.19|12.4|12.2|12.42|12.22|12.39|12.19|32
1645750200000|2022-02-25 00:50:00|12.41|12.21|12.31|12.11|12.42|12.22|12.31|12.11|57
1645750500000|2022-02-25 00:55:00|12.32|12.12|12.31|12.11|12.35|12.15|12.31|12.11|34
1645750800000|2022-02-25 01:00:00|12.32|12.12|12.38|12.18|12.39|12.19|12.31|12.11|36
1645751100000|2022-02-25 01:05:00|12.39|12.19|12.4|12.2|12.42|12.22|12.39|12.19|24
1645751400000|2022-02-25 01:10:00|12.41|12.21|12.43|12.23|12.44|12.24|12.39|12.19|33
1645751700000|2022-02-25 01:15:00|12.44|12.24|12.44|12.24|12.46|12.26|12.43|12.23|27
1645752000000|2022-02-25 01:20:00|12.45|12.25|12.54|12.34|12.58|12.38|12.44|12.24|34
1645752300000|2022-02-25 01:25:00|12.53|12.33|12.53|12.33|12.53|12.33|12.49|12.29|29
1645752600000|2022-02-25 01:30:00|12.54|12.34|12.49|12.29|12.55|12.35|12.48|12.28|34
1645752900000|2022-02-25 01:35:00|12.5|12.3|12.47|12.27|12.51|12.31|12.47|12.27|18
1645753200000|2022-02-25 01:40:00|12.46|12.26|12.47|12.27|12.49|12.29|12.44|12.24|22
1645753500000|2022-02-25 01:45:00|12.46|12.26|12.46|12.26|12.49|12.29|12.45|12.25|31
1645753800000|2022-02-25 01:50:00|12.47|12.27|12.49|12.29|12.5|12.3|12.46|12.26|9
1645754100000|2022-02-25 01:55:00|12.5|12.3|12.5|12.3|12.51|12.31|12.48|12.28|25
1645754400000|2022-02-25 02:00:00|12.49|12.29|12.47|12.27|12.51|12.31|12.47|12.27|37
1645754700000|2022-02-25 02:05:00|12.48|12.28|12.46|12.26|12.5|12.3|12.46|12.26|17
1645755000000|2022-02-25 02:10:00|12.47|12.27|12.47|12.27|12.47|12.27|12.45|12.25|11
1645755300000|2022-02-25 02:15:00|12.46|12.26|12.5|12.3|12.5|12.3|12.46|12.26|9
1645755600000|2022-02-25 02:20:00|12.51|12.31|12.54|12.34|12.54|12.34|12.5|12.3|20
1645755900000|2022-02-25 02:25:00|12.53|12.33|12.56|12.36|12.57|12.37|12.53|12.33|24
1645756200000|2022-02-25 02:30:00|12.57|12.37|12.54|12.34|12.57|12.37|12.53|12.33|26
1645756500000|2022-02-25 02:35:00|12.55|12.35|12.53|12.33|12.55|12.35|12.51|12.31|31
1645756800000|2022-02-25 02:40:00|12.54|12.34|12.53|12.33|12.54|12.34|12.51|12.31|16
1645757100000|2022-02-25 02:45:00|12.52|12.32|12.54|12.34|12.54|12.34|12.51|12.31|13
1645757400000|2022-02-25 02:50:00|12.55|12.35|12.52|12.32|12.56|12.36|12.52|12.32|14
1645757700000|2022-02-25 02:55:00|12.51|12.31|12.49|12.29|12.52|12.32|12.48|12.28|23
1645758000000|2022-02-25 03:00:00|12.48|12.28|12.42|12.22|12.49|12.29|12.42|12.22|25
1645758300000|2022-02-25 03:05:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|28
1645758600000|2022-02-25 03:10:00|12.43|12.23|12.39|12.19|12.44|12.24|12.39|12.19|19
1645758900000|2022-02-25 03:15:00|12.38|12.18|12.32|12.12|12.38|12.18|12.31|12.11|29
1645759200000|2022-02-25 03:20:00|12.31|12.11|12.3|12.1|12.33|12.13|12.29|12.09|28
1645759500000|2022-02-25 03:25:00|12.29|12.09|12.31|12.11|12.32|12.12|12.29|12.09|13
1645759800000|2022-02-25 03:30:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|8
1645760100000|2022-02-25 03:35:00|12.34|12.14|12.37|12.17|12.37|12.17|12.33|12.13|14
1645760400000|2022-02-25 03:40:00|12.38|12.18|12.42|12.22|12.44|12.24|12.37|12.17|25
1645760700000|2022-02-25 03:45:00|12.43|12.23|12.42|12.22|12.43|12.23|12.4|12.2|12
1645761000000|2022-02-25 03:50:00|12.43|12.23|12.48|12.28|12.49|12.29|12.43|12.23|15
1645761300000|2022-02-25 03:55:00|12.49|12.29|12.47|12.27|12.49|12.29|12.46|12.26|23
1645761600000|2022-02-25 04:00:00|12.46|12.26|12.45|12.25|12.47|12.27|12.43|12.23|14
1645761900000|2022-02-25 04:05:00|12.44|12.24|12.45|12.25|12.47|12.27|12.44|12.24|10
1645762200000|2022-02-25 04:10:00|12.44|12.24|12.46|12.26|12.46|12.26|12.44|12.24|9
1645762500000|2022-02-25 04:15:00|12.47|12.27|12.43|12.23|12.48|12.28|12.42|12.22|19
1645762800000|2022-02-25 04:20:00|12.42|12.22|12.42|12.22|12.44|12.24|12.42|12.22|11
1645763100000|2022-02-25 04:25:00|12.43|12.23|12.44|12.24|12.45|12.25|12.42|12.22|10
1645763400000|2022-02-25 04:30:00|12.45|12.25|12.44|12.24|12.47|12.27|12.44|12.24|14
1645763700000|2022-02-25 04:35:00|12.43|12.23|12.37|12.17|12.43|12.23|12.37|12.17|19
1645764000000|2022-02-25 04:40:00|12.36|12.16|12.38|12.18|12.39|12.19|12.36|12.16|17
1645764300000|2022-02-25 04:45:00|12.37|12.17|12.41|12.21|12.41|12.21|12.37|12.17|27
1645764600000|2022-02-25 04:50:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|8
1645764900000|2022-02-25 04:55:00|12.42|12.22|12.38|12.18|12.43|12.23|12.37|12.17|19
1645765200000|2022-02-25 05:00:00|12.37|12.17|12.38|12.18|12.41|12.21|12.37|12.17|12
1645765500000|2022-02-25 05:05:00|12.37|12.17|12.25|12.05|12.37|12.17|12.25|12.05|34
1645765800000|2022-02-25 05:10:00|12.26|12.06|12.23|12.03|12.27|12.07|12.23|12.03|24
1645766100000|2022-02-25 05:15:00|12.24|12.04|12.31|12.11|12.32|12.12|12.23|12.03|34
1645766400000|2022-02-25 05:20:00|12.32|12.12|12.33|12.13|12.34|12.14|12.31|12.11|24
1645766700000|2022-02-25 05:25:00|12.34|12.14|12.3|12.1|12.35|12.15|12.3|12.1|17
1645767000000|2022-02-25 05:30:00|12.31|12.11|12.33|12.13|12.34|12.14|12.29|12.09|27
1645767300000|2022-02-25 05:35:00|12.34|12.14|12.32|12.12|12.35|12.15|12.32|12.12|13
1645767600000|2022-02-25 05:40:00|12.33|12.13|12.35|12.15|12.36|12.16|12.32|12.12|23
1645767900000|2022-02-25 05:45:00|12.36|12.16|12.37|12.17|12.39|12.19|12.36|12.16|10
1645768200000|2022-02-25 05:50:00|12.36|12.16|12.33|12.13|12.36|12.16|12.32|12.12|14
1645768500000|2022-02-25 05:55:00|12.32|12.12|12.32|12.12|12.34|12.14|12.31|12.11|15
1645768800000|2022-02-25 06:00:00|12.33|12.13|12.32|12.12|12.34|12.14|12.3|12.1|18
1645769100000|2022-02-25 06:05:00|12.31|12.11|12.35|12.15|12.35|12.15|12.29|12.09|23
1645769400000|2022-02-25 06:10:00|12.36|12.16|12.42|12.22|12.42|12.22|12.36|12.16|13
1645769700000|2022-02-25 06:15:00|12.41|12.21|12.43|12.23|12.45|12.25|12.4|12.2|19
1645770000000|2022-02-25 06:20:00|12.44|12.24|12.41|12.21|12.44|12.24|12.4|12.2|20
1645770300000|2022-02-25 06:25:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|17
1645770600000|2022-02-25 06:30:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|17
1645770900000|2022-02-25 06:35:00|12.38|12.18|12.42|12.22|12.42|12.22|12.37|12.17|29
1645771200000|2022-02-25 06:40:00|12.41|12.21|12.4|12.2|12.43|12.23|12.4|12.2|20
1645771500000|2022-02-25 06:45:00|12.41|12.21|12.42|12.22|12.44|12.24|12.39|12.19|22
1645771800000|2022-02-25 06:50:00|12.41|12.21|12.42|12.22|12.43|12.23|12.4|12.2|18
1645772100000|2022-02-25 06:55:00|12.41|12.21|12.44|12.24|12.45|12.25|12.41|12.21|18
1645772400000|2022-02-25 07:00:00|12.43|12.23|12.48|12.28|12.49|12.29|12.42|12.22|24
1645772700000|2022-02-25 07:05:00|12.47|12.27|12.41|12.21|12.47|12.27|12.4|12.2|21
1645773000000|2022-02-25 07:10:00|12.4|12.2|12.4|12.2|12.44|12.24|12.39|12.19|25
1645773300000|2022-02-25 07:15:00|12.41|12.21|12.4|12.2|12.41|12.21|12.38|12.18|12
1645773600000|2022-02-25 07:20:00|12.41|12.21|12.36|12.16|12.42|12.22|12.36|12.16|22
1645773900000|2022-02-25 07:25:00|12.35|12.15|12.38|12.18|12.39|12.19|12.35|12.15|18
1645774200000|2022-02-25 07:30:00|12.39|12.19|12.36|12.16|12.39|12.19|12.35|12.15|10
1645774500000|2022-02-25 07:35:00|12.37|12.17|12.37|12.17|12.4|12.2|12.36|12.16|13
1645774800000|2022-02-25 07:40:00|12.38|12.18|12.42|12.22|12.42|12.22|12.38|12.18|11
1645775100000|2022-02-25 07:45:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|10
1645775400000|2022-02-25 07:50:00|12.43|12.23|12.39|12.19|12.43|12.23|12.39|12.19|27
1645775700000|2022-02-25 07:55:00|12.38|12.18|12.38|12.18|12.38|12.18|12.34|12.14|24
1645776000000|2022-02-25 08:00:00|12.37|12.17|12.35|12.15|12.37|12.17|12.32|12.12|31
1645776300000|2022-02-25 08:05:00|12.34|12.14|12.31|12.11|12.36|12.16|12.31|12.11|20
1645776600000|2022-02-25 08:10:00|12.3|12.1|12.24|12.04|12.31|12.11|12.23|12.03|21
1645776900000|2022-02-25 08:15:00|12.25|12.05|12.29|12.09|12.29|12.09|12.23|12.03|47
1645777200000|2022-02-25 08:20:00|12.28|12.08|12.28|12.08|12.3|12.1|12.26|12.06|39
1645777500000|2022-02-25 08:25:00|12.29|12.09|12.3|12.1|12.3|12.1|12.25|12.05|34
1645777800000|2022-02-25 08:30:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|20
1645778100000|2022-02-25 08:35:00|12.29|12.09|12.27|12.07|12.29|12.09|12.26|12.06|21
1645778400000|2022-02-25 08:40:00|12.28|12.08|12.26|12.06|12.29|12.09|12.24|12.04|17
1645778700000|2022-02-25 08:45:00|12.25|12.05|12.29|12.09|12.3|12.1|12.25|12.05|15
1645779000000|2022-02-25 08:50:00|12.3|12.1|12.33|12.13|12.34|12.14|12.3|12.1|24
1645779300000|2022-02-25 08:55:00|12.32|12.12|12.34|12.14|12.35|12.15|12.32|12.12|17
1645779600000|2022-02-25 09:00:00|12.35|12.15|12.28|12.08|12.35|12.15|12.28|12.08|30
1645779900000|2022-02-25 09:05:00|12.27|12.07|12.2|12|12.27|12.07|12.2|12|22
1645780200000|2022-02-25 09:10:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|22
1645780500000|2022-02-25 09:15:00|12.21|12.01|12.24|12.04|12.25|12.05|12.21|12.01|24
1645780800000|2022-02-25 09:20:00|12.25|12.05|12.22|12.02|12.28|12.08|12.22|12.02|28
1645781100000|2022-02-25 09:25:00|12.21|12.01|12.18|11.98|12.21|12.01|12.16|11.96|48
1645781400000|2022-02-25 09:30:00|12.17|11.97|12.2|12|12.24|12.04|12.16|11.96|34
1645781700000|2022-02-25 09:35:00|12.21|12.01|12.24|12.04|12.25|12.05|12.21|12.01|30
1645782000000|2022-02-25 09:40:00|12.23|12.03|12.25|12.05|12.26|12.06|12.22|12.02|23
1645782300000|2022-02-25 09:45:00|12.24|12.04|12.28|12.08|12.29|12.09|12.24|12.04|21
1645782600000|2022-02-25 09:50:00|12.27|12.07|12.27|12.07|12.29|12.09|12.26|12.06|31
1645782900000|2022-02-25 09:55:00|12.26|12.06|12.39|12.19|12.39|12.19|12.26|12.06|37
1645783200000|2022-02-25 10:00:00|12.38|12.18|12.3|12.1|12.4|12.2|12.3|12.1|25
1645783500000|2022-02-25 10:05:00|12.31|12.11|12.27|12.07|12.32|12.12|12.26|12.06|35
1645783800000|2022-02-25 10:10:00|12.28|12.08|12.31|12.11|12.32|12.12|12.27|12.07|14
1645784100000|2022-02-25 10:15:00|12.3|12.1|12.28|12.08|12.31|12.11|12.27|12.07|29
1645784400000|2022-02-25 10:20:00|12.29|12.09|12.32|12.12|12.32|12.12|12.28|12.08|16
1645784700000|2022-02-25 10:25:00|12.31|12.11|12.35|12.15|12.36|12.16|12.3|12.1|31
1645785000000|2022-02-25 10:30:00|12.34|12.14|12.34|12.14|12.36|12.16|12.33|12.13|21
1645785300000|2022-02-25 10:35:00|12.33|12.13|12.33|12.13|12.33|12.13|12.31|12.11|13
1645785600000|2022-02-25 10:40:00|12.34|12.14|12.35|12.15|12.36|12.16|12.33|12.13|22
1645785900000|2022-02-25 10:45:00|12.34|12.14|12.35|12.15|12.35|12.15|12.31|12.11|24
1645786200000|2022-02-25 10:50:00|12.34|12.14|12.36|12.16|12.37|12.17|12.34|12.14|23
1645786500000|2022-02-25 10:55:00|12.35|12.15|12.37|12.17|12.37|12.17|12.33|12.13|17
1645786800000|2022-02-25 11:00:00|12.36|12.16|12.3|12.1|12.36|12.16|12.3|12.1|23
1645787100000|2022-02-25 11:05:00|12.29|12.09|12.28|12.08|12.3|12.1|12.27|12.07|24
1645787400000|2022-02-25 11:10:00|12.27|12.07|12.3|12.1|12.3|12.1|12.27|12.07|18
1645787700000|2022-02-25 11:15:00|12.29|12.09|12.3|12.1|12.31|12.11|12.27|12.07|18
1645788000000|2022-02-25 11:20:00|12.31|12.11|12.36|12.16|12.36|12.16|12.31|12.11|16
1645788300000|2022-02-25 11:25:00|12.35|12.15|12.38|12.18|12.38|12.18|12.35|12.15|20
1645788600000|2022-02-25 11:30:00|12.37|12.17|12.41|12.21|12.41|12.21|12.36|12.16|22
1645788900000|2022-02-25 11:35:00|12.4|12.2|12.45|12.25|12.46|12.26|12.39|12.19|36
1645789200000|2022-02-25 11:40:00|12.44|12.24|12.45|12.25|12.48|12.28|12.42|12.22|44
1645789500000|2022-02-25 11:45:00|12.46|12.26|12.46|12.26|12.47|12.27|12.42|12.22|29
1645789800000|2022-02-25 11:50:00|12.47|12.27|12.44|12.24|12.47|12.27|12.43|12.23|20
1645790100000|2022-02-25 11:55:00|12.45|12.25|12.5|12.3|12.51|12.31|12.43|12.23|22
1645790400000|2022-02-25 12:00:00|12.51|12.31|12.56|12.36|12.56|12.36|12.5|12.3|41
1645790700000|2022-02-25 12:05:00|12.55|12.35|12.58|12.38|12.59|12.39|12.54|12.34|36
1645791000000|2022-02-25 12:10:00|12.59|12.39|12.57|12.37|12.59|12.39|12.56|12.36|21
1645791300000|2022-02-25 12:15:00|12.58|12.38|12.53|12.33|12.6|12.4|12.52|12.32|24
1645791600000|2022-02-25 12:20:00|12.52|12.32|12.5|12.3|12.53|12.33|12.49|12.29|15
1645791900000|2022-02-25 12:25:00|12.49|12.29|12.49|12.29|12.51|12.31|12.48|12.28|25
1645792200000|2022-02-25 12:30:00|12.48|12.28|12.53|12.33|12.53|12.33|12.47|12.27|38
1645792500000|2022-02-25 12:35:00|12.54|12.34|12.52|12.32|12.54|12.34|12.49|12.29|20
1645792800000|2022-02-25 12:40:00|12.51|12.31|12.54|12.34|12.54|12.34|12.5|12.3|36
1645793100000|2022-02-25 12:45:00|12.53|12.33|12.52|12.32|12.54|12.34|12.51|12.31|26
1645793400000|2022-02-25 12:50:00|12.51|12.31|12.65|12.45|12.65|12.45|12.51|12.31|60
1645793700000|2022-02-25 12:55:00|12.66|12.46|12.66|12.46|12.68|12.48|12.64|12.44|65
1645794000000|2022-02-25 13:00:00|12.67|12.47|12.65|12.45|12.68|12.48|12.64|12.44|40
1645794300000|2022-02-25 13:05:00|12.66|12.46|12.72|12.52|12.72|12.52|12.66|12.46|35
1645794600000|2022-02-25 13:10:00|12.71|12.51|12.7|12.5|12.73|12.53|12.69|12.49|38
1645794900000|2022-02-25 13:15:00|12.71|12.51|12.68|12.48|12.71|12.51|12.66|12.46|48
1645795200000|2022-02-25 13:20:00|12.69|12.49|12.75|12.55|12.76|12.56|12.69|12.49|27
1645795500000|2022-02-25 13:25:00|12.74|12.54|12.72|12.52|12.74|12.54|12.7|12.5|43
1645795800000|2022-02-25 13:30:00|12.71|12.51|12.85|12.65|12.87|12.67|12.69|12.49|62
1645796100000|2022-02-25 13:35:00|12.84|12.64|12.83|12.63|12.87|12.67|12.81|12.61|62
1645796400000|2022-02-25 13:40:00|12.84|12.64|12.79|12.59|12.85|12.65|12.79|12.59|38
1645796700000|2022-02-25 13:45:00|12.8|12.6|12.78|12.58|12.81|12.61|12.76|12.56|67
1645797000000|2022-02-25 13:50:00|12.77|12.57|12.71|12.51|12.78|12.58|12.71|12.51|37
1645797300000|2022-02-25 13:55:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|43
1645797600000|2022-02-25 14:00:00|12.73|12.53|12.7|12.5|12.73|12.53|12.66|12.46|63
1645797900000|2022-02-25 14:05:00|12.69|12.49|12.69|12.49|12.71|12.51|12.68|12.48|37
1645798200000|2022-02-25 14:10:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|17
1645798500000|2022-02-25 14:15:00|12.69|12.49|12.64|12.44|12.7|12.5|12.64|12.44|40
1645798800000|2022-02-25 14:20:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|25
1645799100000|2022-02-25 14:25:00|12.66|12.46|12.69|12.49|12.69|12.49|12.66|12.46|32
1645799400000|2022-02-25 14:30:00|12.68|12.48|12.72|12.52|12.74|12.54|12.61|12.41|75
1645799700000|2022-02-25 14:35:00|12.73|12.53|12.66|12.46|12.76|12.56|12.65|12.45|52
1645800000000|2022-02-25 14:40:00|12.65|12.45|12.62|12.42|12.68|12.48|12.61|12.41|54
1645800300000|2022-02-25 14:45:00|12.63|12.43|12.66|12.46|12.67|12.47|12.61|12.41|50
1645800600000|2022-02-25 14:50:00|12.67|12.47|12.63|12.43|12.68|12.48|12.61|12.41|35
1645800900000|2022-02-25 14:55:00|12.64|12.44|12.56|12.36|12.64|12.44|12.56|12.36|39
1645801200000|2022-02-25 15:00:00|12.57|12.37|12.48|12.28|12.58|12.38|12.46|12.26|78
1645801500000|2022-02-25 15:05:00|12.47|12.27|12.51|12.31|12.52|12.32|12.45|12.25|37
1645801800000|2022-02-25 15:10:00|12.52|12.32|12.51|12.31|12.55|12.35|12.51|12.31|70
1645802100000|2022-02-25 15:15:00|12.5|12.3|12.58|12.38|12.59|12.39|12.5|12.3|58
1645802400000|2022-02-25 15:20:00|12.57|12.37|12.61|12.41|12.62|12.42|12.56|12.36|41
1645802700000|2022-02-25 15:25:00|12.6|12.4|12.64|12.44|12.64|12.44|12.6|12.4|35
1645803000000|2022-02-25 15:30:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|44
1645803300000|2022-02-25 15:35:00|12.63|12.43|12.56|12.36|12.63|12.43|12.56|12.36|30
1645803600000|2022-02-25 15:40:00|12.57|12.37|12.62|12.42|12.62|12.42|12.57|12.37|22
1645803900000|2022-02-25 15:45:00|12.61|12.41|12.69|12.49|12.69|12.49|12.61|12.41|39
1645804200000|2022-02-25 15:50:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|22
1645804500000|2022-02-25 15:55:00|12.68|12.48|12.72|12.52|12.75|12.55|12.67|12.47|57
1645804800000|2022-02-25 16:00:00|12.71|12.51|12.83|12.63|12.83|12.63|12.71|12.51|49
1645805100000|2022-02-25 16:05:00|12.82|12.62|12.79|12.59|12.83|12.63|12.75|12.55|66
1645805400000|2022-02-25 16:10:00|12.78|12.58|12.79|12.59|12.81|12.61|12.76|12.56|46
1645805700000|2022-02-25 16:15:00|12.78|12.58|12.76|12.56|12.79|12.59|12.73|12.53|53
1645806000000|2022-02-25 16:20:00|12.75|12.55|12.71|12.51|12.76|12.56|12.71|12.51|43
1645806300000|2022-02-25 16:25:00|12.72|12.52|12.68|12.48|12.72|12.52|12.67|12.47|45
1645806600000|2022-02-25 16:30:00|12.69|12.49|12.69|12.49|12.7|12.5|12.65|12.45|29
1645806900000|2022-02-25 16:35:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|26
1645807200000|2022-02-25 16:40:00|12.7|12.5|12.66|12.46|12.72|12.52|12.66|12.46|31
1645807500000|2022-02-25 16:45:00|12.67|12.47|12.68|12.48|12.69|12.49|12.66|12.46|46
1645807800000|2022-02-25 16:50:00|12.69|12.49|12.72|12.52|12.72|12.52|12.69|12.49|34
1645808100000|2022-02-25 16:55:00|12.73|12.53|12.75|12.55|12.76|12.56|12.72|12.52|19
1645808400000|2022-02-25 17:00:00|12.74|12.54|12.73|12.53|12.77|12.57|12.73|12.53|38
1645808700000|2022-02-25 17:05:00|12.72|12.52|12.7|12.5|12.73|12.53|12.69|12.49|23
1645809000000|2022-02-25 17:10:00|12.69|12.49|12.63|12.43|12.71|12.51|12.62|12.42|55
1645809300000|2022-02-25 17:15:00|12.64|12.44|12.68|12.48|12.69|12.49|12.61|12.41|47
1645809600000|2022-02-25 17:20:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|46
1645809900000|2022-02-25 17:25:00|12.67|12.47|12.69|12.49|12.69|12.49|12.66|12.46|15
1645810200000|2022-02-25 17:30:00|12.7|12.5|12.7|12.5|12.72|12.52|12.7|12.5|9
1645810500000|2022-02-25 17:35:00|12.69|12.49|12.69|12.49|12.7|12.5|12.67|12.47|15
1645810800000|2022-02-25 17:40:00|12.7|12.5|12.68|12.48|12.71|12.51|12.66|12.46|23
1645811100000|2022-02-25 17:45:00|12.67|12.47|12.62|12.42|12.69|12.49|12.62|12.42|20
1645811400000|2022-02-25 17:50:00|12.63|12.43|12.58|12.38|12.63|12.43|12.58|12.38|32
1645811700000|2022-02-25 17:55:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|24
1645812000000|2022-02-25 18:00:00|12.61|12.41|12.55|12.35|12.61|12.41|12.49|12.29|51
1645812300000|2022-02-25 18:05:00|12.54|12.34|12.43|12.23|12.55|12.35|12.43|12.23|40
1645812600000|2022-02-25 18:10:00|12.44|12.24|12.45|12.25|12.49|12.29|12.42|12.22|58
1645812900000|2022-02-25 18:15:00|12.46|12.26|12.52|12.32|12.52|12.32|12.45|12.25|41
1645813200000|2022-02-25 18:20:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|19
1645813500000|2022-02-25 18:25:00|12.54|12.34|12.53|12.33|12.56|12.36|12.52|12.32|24
1645813800000|2022-02-25 18:30:00|12.54|12.34|12.56|12.36|12.57|12.37|12.53|12.33|13
1645814100000|2022-02-25 18:35:00|12.57|12.37|12.55|12.35|12.57|12.37|12.53|12.33|11
1645814400000|2022-02-25 18:40:00|12.56|12.36|12.56|12.36|12.56|12.36|12.55|12.35|15
1645814700000|2022-02-25 18:45:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|16
1645815000000|2022-02-25 18:50:00|12.55|12.35|12.54|12.34|12.56|12.36|12.54|12.34|16
1645815300000|2022-02-25 18:55:00|12.53|12.33|12.54|12.34|12.54|12.34|12.51|12.31|26
1645815600000|2022-02-25 19:00:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|18
1645815900000|2022-02-25 19:05:00|12.51|12.31|12.46|12.26|12.52|12.32|12.44|12.24|51
1645816200000|2022-02-25 19:10:00|12.47|12.27|12.46|12.26|12.47|12.27|12.45|12.25|44
1645816500000|2022-02-25 19:15:00|12.47|12.27|12.49|12.29|12.49|12.29|12.45|12.25|21
1645816800000|2022-02-25 19:20:00|12.48|12.28|12.54|12.34|12.55|12.35|12.48|12.28|15
1645817100000|2022-02-25 19:25:00|12.53|12.33|12.53|12.33|12.55|12.35|12.52|12.32|15
1645817400000|2022-02-25 19:30:00|12.54|12.34|12.49|12.29|12.56|12.36|12.49|12.29|28
1645817700000|2022-02-25 19:35:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|12
1645818000000|2022-02-25 19:40:00|12.52|12.32|12.52|12.32|12.53|12.33|12.49|12.29|21
1645818300000|2022-02-25 19:45:00|12.53|12.33|12.56|12.36|12.56|12.36|12.52|12.32|20
1645818600000|2022-02-25 19:50:00|12.55|12.35|12.54|12.34|12.55|12.35|12.51|12.31|18
1645818900000|2022-02-25 19:55:00|12.55|12.35|12.54|12.34|12.57|12.37|12.54|12.34|18
1645819200000|2022-02-25 20:00:00|12.53|12.33|12.55|12.35|12.57|12.37|12.53|12.33|23
1645819500000|2022-02-25 20:05:00|12.56|12.36|12.51|12.31|12.57|12.37|12.47|12.27|32
1645819800000|2022-02-25 20:10:00|12.52|12.32|12.54|12.34|12.54|12.34|12.52|12.32|21
1645820100000|2022-02-25 20:15:00|12.53|12.33|12.56|12.36|12.58|12.38|12.53|12.33|30
1645820400000|2022-02-25 20:20:00|12.55|12.35|12.55|12.35|12.57|12.37|12.52|12.32|25
1645820700000|2022-02-25 20:25:00|12.56|12.36|12.53|12.33|12.56|12.36|12.52|12.32|18
1645821000000|2022-02-25 20:30:00|12.52|12.32|12.56|12.36|12.59|12.39|12.52|12.32|25
1645821300000|2022-02-25 20:35:00|12.55|12.35|12.58|12.38|12.59|12.39|12.54|12.34|18
1645821600000|2022-02-25 20:40:00|12.59|12.39|12.59|12.39|12.62|12.42|12.59|12.39|25
1645821900000|2022-02-25 20:45:00|12.6|12.4|12.64|12.44|12.64|12.44|12.59|12.39|25
1645822200000|2022-02-25 20:50:00|12.65|12.45|12.69|12.49|12.69|12.49|12.64|12.44|47
1645822500000|2022-02-25 20:55:00|12.68|12.48|12.68|12.48|12.69|12.49|12.65|12.45|25
1645822800000|2022-02-25 21:00:00|12.67|12.47|12.64|12.44|12.68|12.48|12.64|12.44|18
1645823100000|2022-02-25 21:05:00|12.65|12.45|12.68|12.48|12.68|12.48|12.64|12.44|18
1645823400000|2022-02-25 21:10:00|12.69|12.49|12.7|12.5|12.7|12.5|12.68|12.48|22
1645823700000|2022-02-25 21:15:00|12.69|12.49|12.67|12.47|12.7|12.5|12.67|12.47|5
1645824000000|2022-02-25 21:20:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|12
1645824300000|2022-02-25 21:25:00|12.66|12.46|12.69|12.49|12.69|12.49|12.66|12.46|14
1645824600000|2022-02-25 21:30:00|12.7|12.5|12.66|12.46|12.71|12.51|12.66|12.46|17
1645824900000|2022-02-25 21:35:00|12.67|12.47|12.69|12.49|12.69|12.49|12.67|12.47|27
1645825200000|2022-02-25 21:40:00|12.68|12.48|12.65|12.45|12.68|12.48|12.64|12.44|20
1645825500000|2022-02-25 21:45:00|12.66|12.46|12.61|12.41|12.67|12.47|12.61|12.41|36
1645825800000|2022-02-25 21:50:00|12.62|12.42|12.62|12.42|12.63|12.43|12.6|12.4|23
1645826100000|2022-02-25 21:55:00|12.63|12.43|12.62|12.42|12.64|12.44|12.61|12.41|22
1645862400000|2022-02-26 08:00:00|12.88|12.68|12.86|12.66|12.88|12.68|12.86|12.66|15
1645862700000|2022-02-26 08:05:00|12.85|12.65|12.87|12.67|12.87|12.67|12.85|12.65|5
1645863000000|2022-02-26 08:10:00|12.86|12.66|12.88|12.68|12.88|12.68|12.86|12.66|7
1645863300000|2022-02-26 08:15:00|12.89|12.69|12.92|12.72|12.92|12.72|12.89|12.69|12
1645863600000|2022-02-26 08:20:00|12.93|12.73|12.92|12.72|12.96|12.76|12.91|12.71|34
1645863900000|2022-02-26 08:25:00|12.91|12.71|12.91|12.71|12.91|12.71|12.9|12.7|19
1645864200000|2022-02-26 08:30:00|12.92|12.72|12.9|12.7|12.92|12.72|12.89|12.69|13
1645864500000|2022-02-26 08:35:00|12.89|12.69|12.83|12.63|12.89|12.69|12.82|12.62|13
1645864800000|2022-02-26 08:40:00|12.82|12.62|12.83|12.63|12.83|12.63|12.79|12.59|22
1645865100000|2022-02-26 08:45:00|12.84|12.64|12.76|12.56|12.84|12.64|12.74|12.54|59
1645865400000|2022-02-26 08:50:00|12.75|12.55|12.72|12.52|12.77|12.57|12.7|12.5|56
1645865700000|2022-02-26 08:55:00|12.73|12.53|12.77|12.57|12.77|12.57|12.72|12.52|52
1645866000000|2022-02-26 09:00:00|12.76|12.56|12.78|12.58|12.8|12.6|12.75|12.55|55
1645866300000|2022-02-26 09:05:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|13
1645866600000|2022-02-26 09:10:00|12.8|12.6|12.71|12.51|12.8|12.6|12.68|12.48|54
1645866900000|2022-02-26 09:15:00|12.7|12.5|12.75|12.55|12.77|12.57|12.68|12.48|46
1645867200000|2022-02-26 09:20:00|12.76|12.56|12.78|12.58|12.78|12.58|12.74|12.54|13
1645867500000|2022-02-26 09:25:00|12.79|12.59|12.78|12.58|12.8|12.6|12.76|12.56|20
1645867800000|2022-02-26 09:30:00|12.77|12.57|12.8|12.6|12.81|12.61|12.77|12.57|20
1645868100000|2022-02-26 09:35:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|19
1645868400000|2022-02-26 09:40:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|25
1645868700000|2022-02-26 09:45:00|12.79|12.59|12.76|12.56|12.79|12.59|12.75|12.55|28
1645869000000|2022-02-26 09:50:00|12.75|12.55|12.71|12.51|12.75|12.55|12.71|12.51|25
1645869300000|2022-02-26 09:55:00|12.7|12.5|12.74|12.54|12.74|12.54|12.7|12.5|15
1645869600000|2022-02-26 10:00:00|12.73|12.53|12.79|12.59|12.79|12.59|12.73|12.53|27
1645869900000|2022-02-26 10:05:00|12.78|12.58|12.8|12.6|12.82|12.62|12.78|12.58|15
1645870200000|2022-02-26 10:10:00|12.81|12.61|12.81|12.61|12.83|12.63|12.8|12.6|33
1645870500000|2022-02-26 10:15:00|12.8|12.6|12.82|12.62|12.82|12.62|12.79|12.59|29
1645870800000|2022-02-26 10:20:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|23
1645871100000|2022-02-26 10:25:00|12.8|12.6|12.81|12.61|12.81|12.61|12.78|12.58|12
1645871400000|2022-02-26 10:30:00|12.8|12.6|12.8|12.6|12.81|12.61|12.8|12.6|19
1645871700000|2022-02-26 10:35:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|8
1645872000000|2022-02-26 10:40:00|12.77|12.57|12.79|12.59|12.79|12.59|12.76|12.56|15
1645872300000|2022-02-26 10:45:00|12.78|12.58|12.79|12.59|12.81|12.61|12.78|12.58|12
1645872600000|2022-02-26 10:50:00|12.78|12.58|12.83|12.63|12.83|12.63|12.78|12.58|18
1645872900000|2022-02-26 10:55:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|6
1645873200000|2022-02-26 11:00:00|12.82|12.62|12.82|12.62|12.86|12.66|12.82|12.62|11
1645873500000|2022-02-26 11:05:00|12.81|12.61|12.77|12.57|12.81|12.61|12.75|12.55|29
1645873800000|2022-02-26 11:10:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|13
1645874100000|2022-02-26 11:15:00|12.77|12.57|12.79|12.59|12.8|12.6|12.72|12.52|47
1645874400000|2022-02-26 11:20:00|12.8|12.6|12.78|12.58|12.81|12.61|12.78|12.58|15
1645874700000|2022-02-26 11:25:00|12.79|12.59|12.79|12.59|12.79|12.59|12.79|12.59|1
1645875000000|2022-02-26 11:30:00|12.81|12.61|12.79|12.59|12.83|12.63|12.78|12.58|25
1645875300000|2022-02-26 11:35:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|39
1645875600000|2022-02-26 11:40:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|3
1645875900000|2022-02-26 11:45:00|12.78|12.58|12.8|12.6|12.83|12.63|12.78|12.58|37
1645876200000|2022-02-26 11:50:00|12.79|12.59|12.77|12.57|12.8|12.6|12.76|12.56|19
1645876500000|2022-02-26 11:55:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|9
1645876800000|2022-02-26 12:00:00|12.77|12.57|12.72|12.52|12.78|12.58|12.72|12.52|18
1645877100000|2022-02-26 12:05:00|12.71|12.51|12.71|12.51|12.72|12.52|12.69|12.49|21
1645877400000|2022-02-26 12:10:00|12.7|12.5|12.75|12.55|12.77|12.57|12.7|12.5|16
1645877700000|2022-02-26 12:15:00|12.76|12.56|12.77|12.57|12.78|12.58|12.74|12.54|26
1645878000000|2022-02-26 12:20:00|12.76|12.56|12.72|12.52|12.76|12.56|12.72|12.52|21
1645878300000|2022-02-26 12:25:00|12.73|12.53|12.7|12.5|12.73|12.53|12.7|12.5|24
1645878600000|2022-02-26 12:30:00|12.71|12.51|12.72|12.52|12.74|12.54|12.71|12.51|10
1645878900000|2022-02-26 12:35:00|12.73|12.53|12.75|12.55|12.76|12.56|12.73|12.53|7
1645879200000|2022-02-26 12:40:00|12.76|12.56|12.74|12.54|12.76|12.56|12.73|12.53|11
1645879500000|2022-02-26 12:45:00|12.75|12.55|12.75|12.55|12.76|12.56|12.73|12.53|15
1645879800000|2022-02-26 12:50:00|12.74|12.54|12.76|12.56|12.77|12.57|12.74|12.54|17
1645880100000|2022-02-26 12:55:00|12.77|12.57|12.78|12.58|12.79|12.59|12.77|12.57|16
1645880400000|2022-02-26 13:00:00|12.79|12.59|12.75|12.55|12.79|12.59|12.75|12.55|13
1645880700000|2022-02-26 13:05:00|12.74|12.54|12.8|12.6|12.8|12.6|12.74|12.54|17
1645881000000|2022-02-26 13:10:00|12.79|12.59|12.83|12.63|12.83|12.63|12.79|12.59|21
1645881300000|2022-02-26 13:15:00|12.82|12.62|12.81|12.61|12.82|12.62|12.79|12.59|22
1645881600000|2022-02-26 13:20:00|12.8|12.6|12.79|12.59|12.81|12.61|12.78|12.58|16
1645881900000|2022-02-26 13:25:00|12.78|12.58|12.77|12.57|12.79|12.59|12.77|12.57|18
1645882200000|2022-02-26 13:30:00|12.76|12.56|12.77|12.57|12.78|12.58|12.75|12.55|28
1645882500000|2022-02-26 13:35:00|12.76|12.56|12.76|12.56|12.76|12.56|12.75|12.55|15
1645882800000|2022-02-26 13:40:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|22
1645883100000|2022-02-26 13:45:00|12.77|12.57|12.77|12.57|12.8|12.6|12.76|12.56|25
1645883400000|2022-02-26 13:50:00|12.76|12.56|12.76|12.56|12.77|12.57|12.73|12.53|27
1645883700000|2022-02-26 13:55:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|24
1645884000000|2022-02-26 14:00:00|12.75|12.55|12.79|12.59|12.79|12.59|12.75|12.55|9
1645884300000|2022-02-26 14:05:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|16
1645884600000|2022-02-26 14:10:00|12.78|12.58|12.75|12.55|12.79|12.59|12.75|12.55|14
1645884900000|2022-02-26 14:15:00|12.76|12.56|12.78|12.58|12.78|12.58|12.72|12.52|29
1645885200000|2022-02-26 14:20:00|12.77|12.57|12.79|12.59|12.8|12.6|12.76|12.56|19
1645885500000|2022-02-26 14:25:00|12.78|12.58|12.8|12.6|12.8|12.6|12.77|12.57|5
1645885800000|2022-02-26 14:30:00|12.79|12.59|12.85|12.65|12.86|12.66|12.79|12.59|15
1645886100000|2022-02-26 14:35:00|12.84|12.64|12.82|12.62|12.85|12.65|12.81|12.61|53
1645886400000|2022-02-26 14:40:00|12.83|12.63|12.78|12.58|12.83|12.63|12.78|12.58|20
1645886700000|2022-02-26 14:45:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|15
1645887000000|2022-02-26 14:50:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|18
1645887300000|2022-02-26 14:55:00|12.8|12.6|12.84|12.64|12.84|12.64|12.79|12.59|13
1645887600000|2022-02-26 15:00:00|12.83|12.63|12.86|12.66|12.86|12.66|12.83|12.63|8
1645887900000|2022-02-26 15:05:00|12.87|12.67|12.89|12.69|12.89|12.69|12.86|12.66|21
1645888200000|2022-02-26 15:10:00|12.88|12.68|12.87|12.67|12.92|12.72|12.87|12.67|26
1645888500000|2022-02-26 15:15:00|12.88|12.68|12.88|12.68|12.88|12.68|12.87|12.67|15
1645888800000|2022-02-26 15:20:00|12.87|12.67|12.86|12.66|12.89|12.69|12.85|12.65|20
1645889100000|2022-02-26 15:25:00|12.87|12.67|12.86|12.66|12.88|12.68|12.84|12.64|16
1645889400000|2022-02-26 15:30:00|12.87|12.67|12.87|12.67|12.87|12.67|12.85|12.65|19
1645889700000|2022-02-26 15:35:00|12.86|12.66|12.89|12.69|12.89|12.69|12.86|12.66|8
1645890000000|2022-02-26 15:40:00|12.9|12.7|12.87|12.67|12.91|12.71|12.87|12.67|18
1645890300000|2022-02-26 15:45:00|12.88|12.68|12.85|12.65|12.88|12.68|12.85|12.65|22
1645890600000|2022-02-26 15:50:00|12.84|12.64|12.84|12.64|12.85|12.65|12.84|12.64|5
1645890900000|2022-02-26 15:55:00|12.83|12.63|12.81|12.61|12.84|12.64|12.8|12.6|35
1645891200000|2022-02-26 16:00:00|12.82|12.62|12.81|12.61|12.82|12.62|12.77|12.57|38
1645891500000|2022-02-26 16:05:00|12.82|12.62|12.85|12.65|12.85|12.65|12.82|12.62|12
1645891800000|2022-02-26 16:10:00|12.86|12.66|12.85|12.65|12.87|12.67|12.85|12.65|4
1645892100000|2022-02-26 16:15:00|12.84|12.64|12.8|12.6|12.84|12.64|12.8|12.6|19
1645892400000|2022-02-26 16:20:00|12.81|12.61|12.82|12.62|12.82|12.62|12.8|12.6|4
1645892700000|2022-02-26 16:25:00|12.81|12.61|12.81|12.61|12.81|12.61|12.79|12.59|7
1645893000000|2022-02-26 16:30:00|12.8|12.6|12.78|12.58|12.8|12.6|12.77|12.57|17
1645893300000|2022-02-26 16:35:00|12.77|12.57|12.77|12.57|12.79|12.59|12.75|12.55|13
1645893600000|2022-02-26 16:40:00|12.78|12.58|12.8|12.6|12.8|12.6|12.77|12.57|21
1645893900000|2022-02-26 16:45:00|12.79|12.59|12.79|12.59|12.8|12.6|12.75|12.55|19
1645894200000|2022-02-26 16:50:00|12.8|12.6|12.77|12.57|12.8|12.6|12.77|12.57|10
1645894500000|2022-02-26 16:55:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|13
1645894800000|2022-02-26 17:00:00|12.77|12.57|12.79|12.59|12.8|12.6|12.76|12.56|7
1645895100000|2022-02-26 17:05:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|11
1645895400000|2022-02-26 17:10:00|12.79|12.59|12.83|12.63|12.83|12.63|12.79|12.59|9
1645895700000|2022-02-26 17:15:00|12.82|12.62|12.85|12.65|12.86|12.66|12.82|12.62|14
1645896000000|2022-02-26 17:20:00|12.86|12.66|12.84|12.64|12.86|12.66|12.84|12.64|5
1645896300000|2022-02-26 17:25:00|12.83|12.63|12.81|12.61|12.84|12.64|12.8|12.6|21
1645896600000|2022-02-26 17:30:00|12.8|12.6|12.8|12.6|12.82|12.62|12.79|12.59|13
1645896900000|2022-02-26 17:35:00|12.81|12.61|12.82|12.62|12.83|12.63|12.81|12.61|8
1645897200000|2022-02-26 17:40:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|10
1645897500000|2022-02-26 17:45:00|12.85|12.65|12.87|12.67|12.87|12.67|12.84|12.64|11
1645897800000|2022-02-26 17:50:00|12.86|12.66|12.88|12.68|12.89|12.69|12.86|12.66|11
1645898100000|2022-02-26 17:55:00|12.87|12.67|12.87|12.67|12.88|12.68|12.86|12.66|5
1645898400000|2022-02-26 18:00:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|7
1645898700000|2022-02-26 18:05:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|8
1645899000000|2022-02-26 18:10:00|12.83|12.63|12.81|12.61|12.84|12.64|12.81|12.61|13
1645899300000|2022-02-26 18:15:00|12.8|12.6|12.71|12.51|12.8|12.6|12.69|12.49|34
1645899600000|2022-02-26 18:20:00|12.7|12.5|12.72|12.52|12.73|12.53|12.7|12.5|23
1645899900000|2022-02-26 18:25:00|12.73|12.53|12.75|12.55|12.76|12.56|12.72|12.52|9
1645900200000|2022-02-26 18:30:00|12.74|12.54|12.78|12.58|12.78|12.58|12.73|12.53|25
1645900500000|2022-02-26 18:35:00|12.77|12.57|12.75|12.55|12.78|12.58|12.75|12.55|13
1645900800000|2022-02-26 18:40:00|12.76|12.56|12.74|12.54|12.76|12.56|12.73|12.53|9
1645901100000|2022-02-26 18:45:00|12.75|12.55|12.79|12.59|12.79|12.59|12.75|12.55|9
1645901400000|2022-02-26 18:50:00|12.8|12.6|12.81|12.61|12.81|12.61|12.79|12.59|6
1645901700000|2022-02-26 18:55:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|13
1645902000000|2022-02-26 19:00:00|12.83|12.63|12.85|12.65|12.85|12.65|12.82|12.62|21
1645902300000|2022-02-26 19:05:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|12
1645902600000|2022-02-26 19:10:00|12.82|12.62|12.8|12.6|12.83|12.63|12.79|12.59|33
1645902900000|2022-02-26 19:15:00|12.81|12.61|12.83|12.63|12.83|12.63|12.81|12.61|13
1645903200000|2022-02-26 19:20:00|12.82|12.62|12.84|12.64|12.84|12.64|12.81|12.61|9
1645903500000|2022-02-26 19:25:00|12.83|12.63|12.85|12.65|12.89|12.69|12.83|12.63|29
1645903800000|2022-02-26 19:30:00|12.84|12.64|12.83|12.63|12.85|12.65|12.83|12.63|8
1645904100000|2022-02-26 19:35:00|12.84|12.64|12.85|12.65|12.86|12.66|12.83|12.63|10
1645904400000|2022-02-26 19:40:00|12.84|12.64|12.85|12.65|12.85|12.65|12.84|12.64|4
1645904700000|2022-02-26 19:45:00|12.84|12.64|12.82|12.62|12.84|12.64|12.81|12.61|15
1645905000000|2022-02-26 19:50:00|12.81|12.61|12.82|12.62|12.83|12.63|12.81|12.61|14
1645905300000|2022-02-26 19:55:00|12.81|12.61|12.83|12.63|12.83|12.63|12.81|12.61|11
1645905600000|2022-02-26 20:00:00|12.84|12.64|12.83|12.63|12.84|12.64|12.83|12.63|4
1645905900000|2022-02-26 20:05:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|8
1645906200000|2022-02-26 20:10:00|12.84|12.64|12.84|12.64|12.84|12.64|12.84|12.64|1
1645906500000|2022-02-26 20:15:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|3
1645906800000|2022-02-26 20:20:00|12.86|12.66|12.84|12.64|12.86|12.66|12.84|12.64|9
1645907100000|2022-02-26 20:25:00|12.85|12.65|12.87|12.67|12.88|12.68|12.85|12.65|7
1645907400000|2022-02-26 20:30:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|8
1645907700000|2022-02-26 20:35:00|12.88|12.68|12.88|12.68|12.88|12.68|12.87|12.67|7
1645908000000|2022-02-26 20:40:00|12.87|12.67|12.87|12.67|12.89|12.69|12.87|12.67|7
1645908300000|2022-02-26 20:45:00|12.86|12.66|12.88|12.68|12.89|12.69|12.86|12.66|9
1645908600000|2022-02-26 20:50:00|12.87|12.67|12.88|12.68|12.88|12.68|12.87|12.67|6
1645908900000|2022-02-26 20:55:00|12.87|12.67|12.84|12.64|12.87|12.67|12.84|12.64|12
1645909200000|2022-02-26 21:00:00|12.83|12.63|12.83|12.63|12.83|12.63|12.8|12.6|11
1645909500000|2022-02-26 21:05:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|5
1645909800000|2022-02-26 21:10:00|12.85|12.65|12.89|12.69|12.89|12.69|12.85|12.65|13
1645910100000|2022-02-26 21:15:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|12
1645910400000|2022-02-26 21:20:00|12.9|12.7|12.93|12.73|12.94|12.74|12.9|12.7|44
1645910700000|2022-02-26 21:25:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|8
1645911000000|2022-02-26 21:30:00|12.94|12.74|12.88|12.68|12.95|12.75|12.88|12.68|23
1645911300000|2022-02-26 21:35:00|12.87|12.67|12.86|12.66|12.88|12.68|12.85|12.65|14
1645911600000|2022-02-26 21:40:00|12.87|12.67|12.97|12.77|12.98|12.78|12.86|12.66|42
1645911900000|2022-02-26 21:45:00|12.98|12.78|13.01|12.81|13.01|12.81|12.97|12.77|22
1645912200000|2022-02-26 21:50:00|13|12.8|13|12.8|13.01|12.81|12.98|12.78|29
1645912500000|2022-02-26 21:55:00|12.99|12.79|12.98|12.78|13|12.8|12.97|12.77|12
1645912800000|2022-02-26 22:00:00|12.97|12.77|12.94|12.74|12.97|12.77|12.91|12.71|14
1645913100000|2022-02-26 22:05:00|12.93|12.73|12.93|12.73|12.93|12.73|12.91|12.71|17
1645913400000|2022-02-26 22:10:00|12.92|12.72|12.9|12.7|12.93|12.73|12.9|12.7|27
1645913700000|2022-02-26 22:15:00|12.91|12.71|12.84|12.64|12.91|12.71|12.83|12.63|18
1645914000000|2022-02-26 22:20:00|12.83|12.63|12.86|12.66|12.86|12.66|12.82|12.62|18
1645914300000|2022-02-26 22:25:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|10
1645914600000|2022-02-26 22:30:00|12.87|12.67|12.88|12.68|12.88|12.68|12.86|12.66|26
1645914900000|2022-02-26 22:35:00|12.89|12.69|12.89|12.69|12.89|12.69|12.89|12.69|1
1645915200000|2022-02-26 22:40:00|12.88|12.68|12.85|12.65|12.88|12.68|12.84|12.64|9
1645915500000|2022-02-26 22:45:00|12.86|12.66|12.88|12.68|12.89|12.69|12.85|12.65|19
1645915800000|2022-02-26 22:50:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|14
1645916100000|2022-02-26 22:55:00|12.87|12.67|12.85|12.65|12.87|12.67|12.83|12.63|19
1645916400000|2022-02-26 23:00:00|12.84|12.64|12.76|12.56|12.84|12.64|12.75|12.55|23
1645916700000|2022-02-26 23:05:00|12.75|12.55|12.79|12.59|12.79|12.59|12.75|12.55|17
1645917000000|2022-02-26 23:10:00|12.8|12.6|12.81|12.61|12.83|12.63|12.79|12.59|14
1645917300000|2022-02-26 23:15:00|12.82|12.62|12.83|12.63|12.85|12.65|12.82|12.62|26
1645917600000|2022-02-26 23:20:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|10
1645917900000|2022-02-26 23:25:00|12.86|12.66|12.84|12.64|12.86|12.66|12.82|12.62|17
1645918200000|2022-02-26 23:30:00|12.83|12.63|12.81|12.61|12.83|12.63|12.79|12.59|53
1645918500000|2022-02-26 23:35:00|12.82|12.62|12.79|12.59|12.82|12.62|12.79|12.59|10
1645918800000|2022-02-26 23:40:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|19
1645919100000|2022-02-26 23:45:00|12.79|12.59|12.8|12.6|12.83|12.63|12.79|12.59|18
1645919400000|2022-02-26 23:50:00|12.79|12.59|12.84|12.64|12.84|12.64|12.79|12.59|14
1645919700000|2022-02-26 23:55:00|12.85|12.65|12.87|12.67|12.87|12.67|12.85|12.65|25
1645920000000|2022-02-27 00:00:00|12.88|12.68|12.86|12.66|12.88|12.68|12.84|12.64|15
1645920300000|2022-02-27 00:05:00|12.85|12.65|12.87|12.67|12.88|12.68|12.84|12.64|13
1645920600000|2022-02-27 00:10:00|12.88|12.68|12.92|12.72|12.92|12.72|12.88|12.68|11
1645920900000|2022-02-27 00:15:00|12.91|12.71|12.91|12.71|12.93|12.73|12.9|12.7|9
1645921200000|2022-02-27 00:20:00|12.9|12.7|12.84|12.64|12.9|12.7|12.84|12.64|12
1645921500000|2022-02-27 00:25:00|12.83|12.63|12.76|12.56|12.83|12.63|12.76|12.56|22
1645921800000|2022-02-27 00:30:00|12.75|12.55|12.68|12.48|12.75|12.55|12.65|12.45|56
1645922100000|2022-02-27 00:35:00|12.69|12.49|12.58|12.38|12.69|12.49|12.57|12.37|41
1645922400000|2022-02-27 00:40:00|12.59|12.39|12.64|12.44|12.65|12.45|12.59|12.39|28
1645922700000|2022-02-27 00:45:00|12.63|12.43|12.65|12.45|12.66|12.46|12.6|12.4|43
1645923000000|2022-02-27 00:50:00|12.64|12.44|12.68|12.48|12.7|12.5|12.64|12.44|19
1645923300000|2022-02-27 00:55:00|12.69|12.49|12.66|12.46|12.72|12.52|12.66|12.46|28
1645923600000|2022-02-27 01:00:00|12.65|12.45|12.63|12.43|12.69|12.49|12.63|12.43|45
1645923900000|2022-02-27 01:05:00|12.62|12.42|12.54|12.34|12.62|12.42|12.53|12.33|48
1645924200000|2022-02-27 01:10:00|12.53|12.33|12.53|12.33|12.53|12.33|12.49|12.29|54
1645924500000|2022-02-27 01:15:00|12.54|12.34|12.6|12.4|12.61|12.41|12.53|12.33|25
1645924800000|2022-02-27 01:20:00|12.61|12.41|12.59|12.39|12.62|12.42|12.59|12.39|13
1645925100000|2022-02-27 01:25:00|12.6|12.4|12.53|12.33|12.61|12.41|12.53|12.33|28
1645925400000|2022-02-27 01:30:00|12.52|12.32|12.59|12.39|12.59|12.39|12.52|12.32|32
1645925700000|2022-02-27 01:35:00|12.58|12.38|12.61|12.41|12.63|12.43|12.58|12.38|32
1645926000000|2022-02-27 01:40:00|12.62|12.42|12.62|12.42|12.64|12.44|12.61|12.41|13
1645926300000|2022-02-27 01:45:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|8
1645926600000|2022-02-27 01:50:00|12.63|12.43|12.61|12.41|12.64|12.44|12.6|12.4|23
1645926900000|2022-02-27 01:55:00|12.62|12.42|12.54|12.34|12.63|12.43|12.54|12.34|21
1645927200000|2022-02-27 02:00:00|12.53|12.33|12.56|12.36|12.56|12.36|12.51|12.31|22
1645927500000|2022-02-27 02:05:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|10
1645927800000|2022-02-27 02:10:00|12.59|12.39|12.59|12.39|12.59|12.39|12.57|12.37|13
1645928100000|2022-02-27 02:15:00|12.6|12.4|12.61|12.41|12.61|12.41|12.57|12.37|20
1645928400000|2022-02-27 02:20:00|12.6|12.4|12.58|12.38|12.6|12.4|12.57|12.37|11
1645928700000|2022-02-27 02:25:00|12.57|12.37|12.61|12.41|12.61|12.41|12.57|12.37|9
1645929000000|2022-02-27 02:30:00|12.6|12.4|12.62|12.42|12.62|12.42|12.6|12.4|11
1645929300000|2022-02-27 02:35:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|9
1645929600000|2022-02-27 02:40:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|3
1645929900000|2022-02-27 02:45:00|12.59|12.39|12.6|12.4|12.6|12.4|12.58|12.38|14
1645930200000|2022-02-27 02:50:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|3
1645930500000|2022-02-27 02:55:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|4
1645930800000|2022-02-27 03:00:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|8
1645931100000|2022-02-27 03:05:00|12.62|12.42|12.6|12.4|12.63|12.43|12.6|12.4|9
1645931400000|2022-02-27 03:10:00|12.59|12.39|12.59|12.39|12.61|12.41|12.59|12.39|7
1645931700000|2022-02-27 03:15:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|3
1645932000000|2022-02-27 03:20:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|4
1645932300000|2022-02-27 03:25:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|11
1645932600000|2022-02-27 03:30:00|12.62|12.42|12.61|12.41|12.64|12.44|12.61|12.41|14
1645932900000|2022-02-27 03:35:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|20
1645933200000|2022-02-27 03:40:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|7
1645933500000|2022-02-27 03:45:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|23
1645933800000|2022-02-27 03:50:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|16
1645934100000|2022-02-27 03:55:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|4
1645934400000|2022-02-27 04:00:00|12.58|12.38|12.56|12.36|12.58|12.38|12.55|12.35|15
1645934700000|2022-02-27 04:05:00|12.57|12.37|12.56|12.36|12.57|12.37|12.54|12.34|8
1645935000000|2022-02-27 04:10:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|6
1645935300000|2022-02-27 04:15:00|12.57|12.37|12.55|12.35|12.58|12.38|12.55|12.35|13
1645935600000|2022-02-27 04:20:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|3
1645935900000|2022-02-27 04:25:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|9
1645936200000|2022-02-27 04:30:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|15
1645936500000|2022-02-27 04:35:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|14
1645936800000|2022-02-27 04:40:00|12.57|12.37|12.57|12.37|12.57|12.37|12.56|12.36|5
1645937100000|2022-02-27 04:45:00|12.58|12.38|12.55|12.35|12.58|12.38|12.55|12.35|10
1645937400000|2022-02-27 04:50:00|12.56|12.36|12.52|12.32|12.56|12.36|12.51|12.31|13
1645937700000|2022-02-27 04:55:00|12.53|12.33|12.55|12.35|12.56|12.36|12.52|12.32|11
1645938000000|2022-02-27 05:00:00|12.56|12.36|12.53|12.33|12.56|12.36|12.52|12.32|18
1645938300000|2022-02-27 05:05:00|12.54|12.34|12.57|12.37|12.57|12.37|12.53|12.33|18
1645938600000|2022-02-27 05:10:00|12.56|12.36|12.57|12.37|12.59|12.39|12.56|12.36|16
1645938900000|2022-02-27 05:15:00|12.58|12.38|12.59|12.39|12.6|12.4|12.57|12.37|22
1645939200000|2022-02-27 05:20:00|12.58|12.38|12.62|12.42|12.62|12.42|12.58|12.38|17
1645939500000|2022-02-27 05:25:00|12.61|12.41|12.59|12.39|12.61|12.41|12.59|12.39|11
1645939800000|2022-02-27 05:30:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|28
1645940100000|2022-02-27 05:35:00|12.6|12.4|12.61|12.41|12.62|12.42|12.59|12.39|20
1645940400000|2022-02-27 05:40:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|7
1645940700000|2022-02-27 05:45:00|12.63|12.43|12.62|12.42|12.65|12.45|12.62|12.42|10
1645941000000|2022-02-27 05:50:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|12
1645941300000|2022-02-27 05:55:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|25
1645941600000|2022-02-27 06:00:00|12.6|12.4|12.62|12.42|12.62|12.42|12.59|12.39|11
1645941900000|2022-02-27 06:05:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|16
1645942200000|2022-02-27 06:10:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|24
1645942500000|2022-02-27 06:15:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|7
1645942800000|2022-02-27 06:20:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|8
1645943100000|2022-02-27 06:25:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|23
1645943400000|2022-02-27 06:30:00|12.65|12.45|12.66|12.46|12.68|12.48|12.65|12.45|6
1645943700000|2022-02-27 06:35:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|10
1645944000000|2022-02-27 06:40:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|12
1645944300000|2022-02-27 06:45:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|8
1645944600000|2022-02-27 06:50:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|46
1645944900000|2022-02-27 06:55:00|12.65|12.45|12.67|12.47|12.69|12.49|12.65|12.45|27
1645945200000|2022-02-27 07:00:00|12.68|12.48|12.69|12.49|12.7|12.5|12.67|12.47|10
1645945500000|2022-02-27 07:05:00|12.7|12.5|12.67|12.47|12.7|12.5|12.66|12.46|16
1645945800000|2022-02-27 07:10:00|12.68|12.48|12.69|12.49|12.69|12.49|12.67|12.47|16
1645946100000|2022-02-27 07:15:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|20
1645946400000|2022-02-27 07:20:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|7
1645946700000|2022-02-27 07:25:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|19
1645947000000|2022-02-27 07:30:00|12.68|12.48|12.69|12.49|12.69|12.49|12.67|12.47|22
1645947300000|2022-02-27 07:35:00|12.68|12.48|12.68|12.48|12.69|12.49|12.68|12.48|27
1645947600000|2022-02-27 07:40:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|29
1645947900000|2022-02-27 07:45:00|12.68|12.48|12.65|12.45|12.69|12.49|12.65|12.45|36
1645948200000|2022-02-27 07:50:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|9
1645948500000|2022-02-27 07:55:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|23
1645948800000|2022-02-27 08:00:00|12.66|12.46|12.66|12.46|12.68|12.48|12.65|12.45|43
1645949100000|2022-02-27 08:05:00|12.67|12.47|12.63|12.43|12.67|12.47|12.62|12.42|23
1645949400000|2022-02-27 08:10:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|74
1645949700000|2022-02-27 08:15:00|12.64|12.44|12.59|12.39|12.64|12.44|12.58|12.38|48
1645950000000|2022-02-27 08:20:00|12.6|12.4|12.6|12.4|12.62|12.42|12.6|12.4|37
1645950300000|2022-02-27 08:25:00|12.61|12.41|12.64|12.44|12.66|12.46|12.6|12.4|24
1645950600000|2022-02-27 08:30:00|12.65|12.45|12.7|12.5|12.71|12.51|12.65|12.45|14
1645950900000|2022-02-27 08:35:00|12.69|12.49|12.68|12.48|12.69|12.49|12.66|12.46|18
1645951200000|2022-02-27 08:40:00|12.67|12.47|12.6|12.4|12.68|12.48|12.58|12.38|40
1645951500000|2022-02-27 08:45:00|12.61|12.41|12.68|12.48|12.68|12.48|12.6|12.4|44
1645951800000|2022-02-27 08:50:00|12.67|12.47|12.66|12.46|12.68|12.48|12.66|12.46|36
1645952100000|2022-02-27 08:55:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|35
1645952400000|2022-02-27 09:00:00|12.66|12.46|12.64|12.44|12.68|12.48|12.64|12.44|19
1645952700000|2022-02-27 09:05:00|12.65|12.45|12.68|12.48|12.68|12.48|12.65|12.45|20
1645953000000|2022-02-27 09:10:00|12.69|12.49|12.71|12.51|12.71|12.51|12.67|12.47|45
1645953300000|2022-02-27 09:15:00|12.7|12.5|12.73|12.53|12.75|12.55|12.69|12.49|22
1645953600000|2022-02-27 09:20:00|12.72|12.52|12.7|12.5|12.75|12.55|12.69|12.49|43
1645953900000|2022-02-27 09:25:00|12.71|12.51|12.69|12.49|12.71|12.51|12.68|12.48|31
1645954200000|2022-02-27 09:30:00|12.7|12.5|12.68|12.48|12.7|12.5|12.67|12.47|29
1645954500000|2022-02-27 09:35:00|12.69|12.49|12.7|12.5|12.7|12.5|12.66|12.46|16
1645954800000|2022-02-27 09:40:00|12.69|12.49|12.7|12.5|12.71|12.51|12.68|12.48|28
1645955100000|2022-02-27 09:45:00|12.69|12.49|12.72|12.52|12.72|12.52|12.69|12.49|16
1645955400000|2022-02-27 09:50:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|19
1645955700000|2022-02-27 09:55:00|12.74|12.54|12.75|12.55|12.75|12.55|12.72|12.52|18
1645956000000|2022-02-27 10:00:00|12.74|12.54|12.74|12.54|12.75|12.55|12.72|12.52|39
1645956300000|2022-02-27 10:05:00|12.73|12.53|12.74|12.54|12.74|12.54|12.72|12.52|16
1645956600000|2022-02-27 10:10:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|12
1645956900000|2022-02-27 10:15:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|9
1645957200000|2022-02-27 10:20:00|12.74|12.54|12.74|12.54|12.74|12.54|12.73|12.53|13
1645957500000|2022-02-27 10:25:00|12.75|12.55|12.77|12.57|12.77|12.57|12.74|12.54|19
1645957800000|2022-02-27 10:30:00|12.78|12.58|12.76|12.56|12.78|12.58|12.75|12.55|17
1645958100000|2022-02-27 10:35:00|12.75|12.55|12.79|12.59|12.79|12.59|12.75|12.55|17
1645958400000|2022-02-27 10:40:00|12.78|12.58|12.86|12.66|12.86|12.66|12.77|12.57|41
1645958700000|2022-02-27 10:45:00|12.85|12.65|12.81|12.61|12.85|12.65|12.81|12.61|27
1645959000000|2022-02-27 10:50:00|12.82|12.62|12.8|12.6|12.82|12.62|12.79|12.59|19
1645959300000|2022-02-27 10:55:00|12.79|12.59|12.81|12.61|12.82|12.62|12.77|12.57|29
1645959600000|2022-02-27 11:00:00|12.82|12.62|12.79|12.59|12.83|12.63|12.79|12.59|30
1645959900000|2022-02-27 11:05:00|12.8|12.6|12.81|12.61|12.81|12.61|12.8|12.6|12
1645960200000|2022-02-27 11:10:00|12.8|12.6|12.81|12.61|12.82|12.62|12.8|12.6|26
1645960500000|2022-02-27 11:15:00|12.8|12.6|12.82|12.62|12.82|12.62|12.76|12.56|31
1645960800000|2022-02-27 11:20:00|12.81|12.61|12.82|12.62|12.83|12.63|12.8|12.6|12
1645961100000|2022-02-27 11:25:00|12.83|12.63|12.86|12.66|12.87|12.67|12.82|12.62|34
1645961400000|2022-02-27 11:30:00|12.85|12.65|12.84|12.64|12.86|12.66|12.82|12.62|30
1645961700000|2022-02-27 11:35:00|12.85|12.65|12.85|12.65|12.85|12.65|12.83|12.63|29
1645962000000|2022-02-27 11:40:00|12.84|12.64|12.82|12.62|12.84|12.64|12.81|12.61|7
1645962300000|2022-02-27 11:45:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|16
1645962600000|2022-02-27 11:50:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|4
1645962900000|2022-02-27 11:55:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|13
1645963200000|2022-02-27 12:00:00|12.86|12.66|12.86|12.66|12.86|12.66|12.85|12.65|13
1645963500000|2022-02-27 12:05:00|12.87|12.67|12.86|12.66|12.88|12.68|12.86|12.66|14
1645963800000|2022-02-27 12:10:00|12.85|12.65|12.8|12.6|12.86|12.66|12.8|12.6|22
1645964100000|2022-02-27 12:15:00|12.81|12.61|12.8|12.6|12.81|12.61|12.79|12.59|20
1645964400000|2022-02-27 12:20:00|12.81|12.61|12.84|12.64|12.84|12.64|12.8|12.6|26
1645964700000|2022-02-27 12:25:00|12.83|12.63|12.81|12.61|12.84|12.64|12.81|12.61|9
1645965000000|2022-02-27 12:30:00|12.82|12.62|12.83|12.63|12.83|12.63|12.81|12.61|10
1645965300000|2022-02-27 12:35:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|17
1645965600000|2022-02-27 12:40:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|31
1645965900000|2022-02-27 12:45:00|12.86|12.66|12.89|12.69|12.89|12.69|12.86|12.66|24
1645966200000|2022-02-27 12:50:00|12.9|12.7|12.92|12.72|12.95|12.75|12.9|12.7|25
1645966500000|2022-02-27 12:55:00|12.93|12.73|12.91|12.71|12.93|12.73|12.9|12.7|21
1645966800000|2022-02-27 13:00:00|12.92|12.72|12.88|12.68|12.92|12.72|12.87|12.67|25
1645967100000|2022-02-27 13:05:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|34
1645967400000|2022-02-27 13:10:00|12.89|12.69|12.93|12.73|12.93|12.73|12.89|12.69|25
1645967700000|2022-02-27 13:15:00|12.92|12.72|12.88|12.68|12.93|12.73|12.88|12.68|33
1645968000000|2022-02-27 13:20:00|12.87|12.67|12.88|12.68|12.9|12.7|12.87|12.67|18
1645968300000|2022-02-27 13:25:00|12.89|12.69|12.85|12.65|12.89|12.69|12.85|12.65|25
1645968600000|2022-02-27 13:30:00|12.86|12.66|12.76|12.56|12.87|12.67|12.76|12.56|43
1645968900000|2022-02-27 13:35:00|12.75|12.55|12.69|12.49|12.76|12.56|12.66|12.46|71
1645969200000|2022-02-27 13:40:00|12.7|12.5|12.62|12.42|12.71|12.51|12.62|12.42|29
1645969500000|2022-02-27 13:45:00|12.61|12.41|12.63|12.43|12.7|12.5|12.53|12.33|96
1645969800000|2022-02-27 13:50:00|12.62|12.42|12.71|12.51|12.74|12.54|12.62|12.42|57
1645970100000|2022-02-27 13:55:00|12.72|12.52|12.72|12.52|12.76|12.56|12.7|12.5|51
1645970400000|2022-02-27 14:00:00|12.71|12.51|12.68|12.48|12.77|12.57|12.68|12.48|49
1645970700000|2022-02-27 14:05:00|12.69|12.49|12.65|12.45|12.7|12.5|12.63|12.43|35
1645971000000|2022-02-27 14:10:00|12.66|12.46|12.7|12.5|12.7|12.5|12.66|12.46|37
1645971300000|2022-02-27 14:15:00|12.71|12.51|12.72|12.52|12.74|12.54|12.7|12.5|22
1645971600000|2022-02-27 14:20:00|12.73|12.53|12.75|12.55|12.77|12.57|12.72|12.52|25
1645971900000|2022-02-27 14:25:00|12.76|12.56|12.71|12.51|12.77|12.57|12.71|12.51|26
1645972200000|2022-02-27 14:30:00|12.72|12.52|12.69|12.49|12.74|12.54|12.68|12.48|32
1645972500000|2022-02-27 14:35:00|12.7|12.5|12.7|12.5|12.71|12.51|12.67|12.47|27
1645972800000|2022-02-27 14:40:00|12.69|12.49|12.74|12.54|12.75|12.55|12.69|12.49|26
1645973100000|2022-02-27 14:45:00|12.75|12.55|12.71|12.51|12.76|12.56|12.71|12.51|37
1645973400000|2022-02-27 14:50:00|12.7|12.5|12.67|12.47|12.7|12.5|12.66|12.46|34
1645973700000|2022-02-27 14:55:00|12.66|12.46|12.7|12.5|12.72|12.52|12.66|12.46|43
1645974000000|2022-02-27 15:00:00|12.71|12.51|12.71|12.51|12.72|12.52|12.68|12.48|29
1645974300000|2022-02-27 15:05:00|12.7|12.5|12.72|12.52|12.72|12.52|12.69|12.49|15
1645974600000|2022-02-27 15:10:00|12.71|12.51|12.72|12.52|12.72|12.52|12.71|12.51|24
1645974900000|2022-02-27 15:15:00|12.73|12.53|12.76|12.56|12.78|12.58|12.73|12.53|20
1645975200000|2022-02-27 15:20:00|12.77|12.57|12.81|12.61|12.82|12.62|12.76|12.56|35
1645975500000|2022-02-27 15:25:00|12.82|12.62|12.86|12.66|12.88|12.68|12.82|12.62|43
1645975800000|2022-02-27 15:30:00|12.87|12.67|12.82|12.62|12.88|12.68|12.81|12.61|38
1645976100000|2022-02-27 15:35:00|12.81|12.61|12.79|12.59|12.84|12.64|12.78|12.58|53
1645976400000|2022-02-27 15:40:00|12.78|12.58|12.81|12.61|12.82|12.62|12.77|12.57|42
1645976700000|2022-02-27 15:45:00|12.82|12.62|12.84|12.64|12.84|12.64|12.79|12.59|47
1645977000000|2022-02-27 15:50:00|12.83|12.63|12.84|12.64|12.85|12.65|12.81|12.61|26
1645977300000|2022-02-27 15:55:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|18
1645977600000|2022-02-27 16:00:00|12.83|12.63|12.84|12.64|12.87|12.67|12.82|12.62|28
1645977900000|2022-02-27 16:05:00|12.83|12.63|12.81|12.61|12.84|12.64|12.8|12.6|15
1645978200000|2022-02-27 16:10:00|12.8|12.6|12.78|12.58|12.82|12.62|12.78|12.58|37
1645978500000|2022-02-27 16:15:00|12.79|12.59|12.78|12.58|12.8|12.6|12.76|12.56|24
1645978800000|2022-02-27 16:20:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|11
1645979100000|2022-02-27 16:25:00|12.78|12.58|12.75|12.55|12.79|12.59|12.74|12.54|24
1645979400000|2022-02-27 16:30:00|12.74|12.54|12.76|12.56|12.77|12.57|12.74|12.54|19
1645979700000|2022-02-27 16:35:00|12.77|12.57|12.78|12.58|12.79|12.59|12.76|12.56|12
1645980000000|2022-02-27 16:40:00|12.77|12.57|12.76|12.56|12.78|12.58|12.76|12.56|14
1645980300000|2022-02-27 16:45:00|12.77|12.57|12.78|12.58|12.78|12.58|12.75|12.55|20
1645980600000|2022-02-27 16:50:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|17
1645980900000|2022-02-27 16:55:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|11
1645981200000|2022-02-27 17:00:00|12.79|12.59|12.82|12.62|12.82|12.62|12.78|12.58|26
1645981500000|2022-02-27 17:05:00|12.83|12.63|12.83|12.63|12.83|12.63|12.82|12.62|5
1645981800000|2022-02-27 17:10:00|12.82|12.62|12.78|12.58|12.82|12.62|12.78|12.58|9
1645982100000|2022-02-27 17:15:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|8
1645982400000|2022-02-27 17:20:00|12.79|12.59|12.76|12.56|12.79|12.59|12.75|12.55|10
1645982700000|2022-02-27 17:25:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|6
1645983000000|2022-02-27 17:30:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|10
1645983300000|2022-02-27 17:35:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|4
1645983600000|2022-02-27 17:40:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|7
1645983900000|2022-02-27 17:45:00|12.78|12.58|12.77|12.57|12.78|12.58|12.75|12.55|20
1645984200000|2022-02-27 17:50:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|9
1645984500000|2022-02-27 17:55:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|6
1645984800000|2022-02-27 18:00:00|12.75|12.55|12.72|12.52|12.77|12.57|12.72|12.52|8
1645985100000|2022-02-27 18:05:00|12.71|12.51|12.7|12.5|12.72|12.52|12.68|12.48|30
1645985400000|2022-02-27 18:10:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|7
1645985700000|2022-02-27 18:15:00|12.7|12.5|12.7|12.5|12.71|12.51|12.7|12.5|19
1645986000000|2022-02-27 18:20:00|12.71|12.51|12.71|12.51|12.74|12.54|12.7|12.5|39
1645986300000|2022-02-27 18:25:00|12.72|12.52|12.72|12.52|12.72|12.52|12.71|12.51|9
1645986600000|2022-02-27 18:30:00|12.71|12.51|12.72|12.52|12.72|12.52|12.71|12.51|6
1645986900000|2022-02-27 18:35:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|3
1645987200000|2022-02-27 18:40:00|12.74|12.54|12.75|12.55|12.76|12.56|12.74|12.54|6
1645987500000|2022-02-27 18:45:00|12.74|12.54|12.75|12.55|12.77|12.57|12.73|12.53|16
1645987800000|2022-02-27 18:50:00|12.74|12.54|12.73|12.53|12.75|12.55|12.73|12.53|8
1645988100000|2022-02-27 18:55:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|18
1645988400000|2022-02-27 19:00:00|12.72|12.52|12.73|12.53|12.74|12.54|12.71|12.51|10
1645988700000|2022-02-27 19:05:00|12.72|12.52|12.73|12.53|12.73|12.53|12.72|12.52|6
1645989000000|2022-02-27 19:10:00|12.72|12.52|12.69|12.49|12.72|12.52|12.68|12.48|14
1645989300000|2022-02-27 19:15:00|12.68|12.48|12.63|12.43|12.68|12.48|12.62|12.42|28
1645989600000|2022-02-27 19:20:00|12.64|12.44|12.63|12.43|12.65|12.45|12.63|12.43|42
1645989900000|2022-02-27 19:25:00|12.62|12.42|12.62|12.42|12.65|12.45|12.62|12.42|21
1645990200000|2022-02-27 19:30:00|12.61|12.41|12.56|12.36|12.62|12.42|12.56|12.36|40
1645990500000|2022-02-27 19:35:00|12.55|12.35|12.55|12.35|12.6|12.4|12.55|12.35|37
1645990800000|2022-02-27 19:40:00|12.54|12.34|12.53|12.33|12.56|12.36|12.52|12.32|22
1645991100000|2022-02-27 19:45:00|12.54|12.34|12.44|12.24|12.54|12.34|12.42|12.22|51
1645991400000|2022-02-27 19:50:00|12.45|12.25|12.38|12.18|12.45|12.25|12.38|12.18|46
1645991700000|2022-02-27 19:55:00|12.39|12.19|12.28|12.08|12.41|12.21|12.24|12.04|75
1645992000000|2022-02-27 20:00:00|12.27|12.07|12.32|12.12|12.38|12.18|12.24|12.04|60
1645992300000|2022-02-27 20:05:00|12.33|12.13|12.32|12.12|12.33|12.13|12.26|12.06|37
1645992600000|2022-02-27 20:10:00|12.33|12.13|12.29|12.09|12.36|12.16|12.26|12.06|34
1645992900000|2022-02-27 20:15:00|12.3|12.1|12.34|12.14|12.37|12.17|12.3|12.1|35
1645993200000|2022-02-27 20:20:00|12.33|12.13|12.33|12.13|12.36|12.16|12.3|12.1|41
1645993500000|2022-02-27 20:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.31|12.11|29
1645993800000|2022-02-27 20:30:00|12.35|12.15|12.36|12.16|12.38|12.18|12.32|12.12|26
1645994100000|2022-02-27 20:35:00|12.37|12.17|12.41|12.21|12.43|12.23|12.37|12.17|17
1645994400000|2022-02-27 20:40:00|12.42|12.22|12.42|12.22|12.43|12.23|12.39|12.19|17
1645994700000|2022-02-27 20:45:00|12.43|12.23|12.51|12.31|12.53|12.33|12.43|12.23|41
1645995000000|2022-02-27 20:50:00|12.52|12.32|12.47|12.27|12.53|12.33|12.45|12.25|26
1645995300000|2022-02-27 20:55:00|12.46|12.26|12.44|12.24|12.48|12.28|12.42|12.22|33
1645995600000|2022-02-27 21:00:00|12.43|12.23|12.41|12.21|12.45|12.25|12.4|12.2|69
1645995900000|2022-02-27 21:05:00|12.4|12.2|12.36|12.16|12.41|12.21|12.34|12.14|59
1645996200000|2022-02-27 21:10:00|12.37|12.17|12.31|12.11|12.37|12.17|12.3|12.1|29
1645996500000|2022-02-27 21:15:00|12.32|12.12|12.23|12.03|12.33|12.13|12.23|12.03|64
1645996800000|2022-02-27 21:20:00|12.24|12.04|12.28|12.08|12.28|12.08|12.24|12.04|73
1645997100000|2022-02-27 21:25:00|12.29|12.09|12.32|12.12|12.32|12.12|12.28|12.08|30
1645997400000|2022-02-27 21:30:00|12.33|12.13|12.34|12.14|12.36|12.16|12.32|12.12|18
1645997700000|2022-02-27 21:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.3|12.1|16
1645998000000|2022-02-27 21:40:00|12.35|12.15|12.35|12.15|12.36|12.16|12.33|12.13|15
1645998300000|2022-02-27 21:45:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|13
1645998600000|2022-02-27 21:50:00|12.37|12.17|12.43|12.23|12.44|12.24|12.36|12.16|32
1645998900000|2022-02-27 21:55:00|12.42|12.22|12.37|12.17|12.42|12.22|12.37|12.17|28
1645999200000|2022-02-27 22:00:00|12.36|12.16|12.37|12.17|12.39|12.19|12.35|12.15|16
1645999500000|2022-02-27 22:05:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|18
1645999800000|2022-02-27 22:10:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|8
1646000100000|2022-02-27 22:15:00|12.4|12.2|12.39|12.19|12.43|12.23|12.39|12.19|20
1646000400000|2022-02-27 22:20:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|5
1646000700000|2022-02-27 22:25:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|8
1646001000000|2022-02-27 22:30:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|4
1646001300000|2022-02-27 22:35:00|12.43|12.23|12.45|12.25|12.45|12.25|12.42|12.22|7
1646001600000|2022-02-27 22:40:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|13
1646001900000|2022-02-27 22:45:00|12.45|12.25|12.41|12.21|12.45|12.25|12.4|12.2|11
1646002200000|2022-02-27 22:50:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|6
1646002500000|2022-02-27 22:55:00|12.42|12.22|12.45|12.25|12.46|12.26|12.42|12.22|14
1646002800000|2022-02-27 23:00:00|12.44|12.24|12.34|12.14|12.45|12.25|12.32|12.12|57
1646003100000|2022-02-27 23:05:00|12.35|12.15|12.37|12.17|12.38|12.18|12.34|12.14|41
1646003400000|2022-02-27 23:10:00|12.36|12.16|12.35|12.15|12.39|12.19|12.35|12.15|22
1646003700000|2022-02-27 23:15:00|12.34|12.14|12.35|12.15|12.39|12.19|12.33|12.13|24
1646004000000|2022-02-27 23:20:00|12.36|12.16|12.31|12.11|12.36|12.16|12.3|12.1|14
1646004300000|2022-02-27 23:25:00|12.32|12.12|12.33|12.13|12.33|12.13|12.29|12.09|16
1646004600000|2022-02-27 23:30:00|12.34|12.14|12.35|12.15|12.36|12.16|12.33|12.13|34
1646004900000|2022-02-27 23:35:00|12.36|12.16|12.36|12.16|12.38|12.18|12.35|12.15|25
1646005200000|2022-02-27 23:40:00|12.37|12.17|12.4|12.2|12.4|12.2|12.37|12.17|12
1646005500000|2022-02-27 23:45:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|16
1646005800000|2022-02-27 23:50:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|11
1646006100000|2022-02-27 23:55:00|12.42|12.22|12.4|12.2|12.42|12.22|12.39|12.19|11
1646006400000|2022-02-28 00:00:00|12.39|12.19|12.37|12.17|12.41|12.21|12.35|12.15|21
1646006700000|2022-02-28 00:05:00|12.36|12.16|12.4|12.2|12.44|12.24|12.36|12.16|19
1646007000000|2022-02-28 00:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.38|12.18|21
1646007300000|2022-02-28 00:15:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|21
1646007600000|2022-02-28 00:20:00|12.39|12.19|12.35|12.15|12.39|12.19|12.34|12.14|19
1646007900000|2022-02-28 00:25:00|12.34|12.14|12.32|12.12|12.34|12.14|12.31|12.11|23
1646008200000|2022-02-28 00:30:00|12.31|12.11|12.25|12.05|12.34|12.14|12.25|12.05|25
1646008500000|2022-02-28 00:35:00|12.26|12.06|12.29|12.09|12.29|12.09|12.24|12.04|20
1646008800000|2022-02-28 00:40:00|12.3|12.1|12.34|12.14|12.34|12.14|12.29|12.09|11
1646009100000|2022-02-28 00:45:00|12.35|12.15|12.34|12.14|12.38|12.18|12.33|12.13|20
1646009400000|2022-02-28 00:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|12
1646009700000|2022-02-28 00:55:00|12.33|12.13|12.32|12.12|12.33|12.13|12.29|12.09|28
1646010000000|2022-02-28 01:00:00|12.33|12.13|12.36|12.16|12.36|12.16|12.31|12.11|14
1646010300000|2022-02-28 01:05:00|12.35|12.15|12.38|12.18|12.39|12.19|12.35|12.15|22
1646010600000|2022-02-28 01:10:00|12.39|12.19|12.43|12.23|12.43|12.23|12.37|12.17|19
1646010900000|2022-02-28 01:15:00|12.42|12.22|12.45|12.25|12.45|12.25|12.41|12.21|16
1646011200000|2022-02-28 01:20:00|12.44|12.24|12.49|12.29|12.51|12.31|12.44|12.24|34
1646011500000|2022-02-28 01:25:00|12.48|12.28|12.52|12.32|12.52|12.32|12.47|12.27|17
1646011800000|2022-02-28 01:30:00|12.51|12.31|12.52|12.32|12.53|12.33|12.48|12.28|39
1646012100000|2022-02-28 01:35:00|12.51|12.31|12.48|12.28|12.52|12.32|12.48|12.28|12
1646012400000|2022-02-28 01:40:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|24
1646012700000|2022-02-28 01:45:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|20
1646013000000|2022-02-28 01:50:00|12.49|12.29|12.46|12.26|12.5|12.3|12.46|12.26|36
1646013300000|2022-02-28 01:55:00|12.47|12.27|12.43|12.23|12.47|12.27|12.43|12.23|23
1646013600000|2022-02-28 02:00:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|20
1646013900000|2022-02-28 02:05:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|10
1646014200000|2022-02-28 02:10:00|12.44|12.24|12.42|12.22|12.44|12.24|12.41|12.21|13
1646014500000|2022-02-28 02:15:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|22
1646014800000|2022-02-28 02:20:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|12
1646015100000|2022-02-28 02:25:00|12.41|12.21|12.44|12.24|12.44|12.24|12.4|12.2|20
1646015400000|2022-02-28 02:30:00|12.43|12.23|12.41|12.21|12.43|12.23|12.4|12.2|9
1646015700000|2022-02-28 02:35:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|3
1646016000000|2022-02-28 02:40:00|12.41|12.21|12.4|12.2|12.43|12.23|12.4|12.2|20
1646016300000|2022-02-28 02:45:00|12.39|12.19|12.33|12.13|12.41|12.21|12.33|12.13|21
1646016600000|2022-02-28 02:50:00|12.34|12.14|12.35|12.15|12.36|12.16|12.33|12.13|32
1646016900000|2022-02-28 02:55:00|12.36|12.16|12.39|12.19|12.39|12.19|12.35|12.15|14
1646017200000|2022-02-28 03:00:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|11
1646017500000|2022-02-28 03:05:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|31
1646017800000|2022-02-28 03:10:00|12.4|12.2|12.42|12.22|12.42|12.22|12.39|12.19|25
1646018100000|2022-02-28 03:15:00|12.41|12.21|12.37|12.17|12.41|12.21|12.36|12.16|11
1646018400000|2022-02-28 03:20:00|12.36|12.16|12.38|12.18|12.39|12.19|12.36|12.16|17
1646018700000|2022-02-28 03:25:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|11
1646019000000|2022-02-28 03:30:00|12.4|12.2|12.44|12.24|12.44|12.24|12.4|12.2|11
1646019300000|2022-02-28 03:35:00|12.43|12.23|12.45|12.25|12.45|12.25|12.42|12.22|9
1646019600000|2022-02-28 03:40:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|12
1646019900000|2022-02-28 03:45:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|7
1646020200000|2022-02-28 03:50:00|12.45|12.25|12.44|12.24|12.46|12.26|12.43|12.23|18
1646020500000|2022-02-28 03:55:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|6
1646020800000|2022-02-28 04:00:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|17
1646021100000|2022-02-28 04:05:00|12.46|12.26|12.46|12.26|12.46|12.26|12.43|12.23|7
1646021400000|2022-02-28 04:10:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|10
1646021700000|2022-02-28 04:15:00|12.47|12.27|12.44|12.24|12.47|12.27|12.44|12.24|10
1646022000000|2022-02-28 04:20:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|11
1646022300000|2022-02-28 04:25:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|7
1646022600000|2022-02-28 04:30:00|12.41|12.21|12.38|12.18|12.41|12.21|12.38|12.18|8
1646022900000|2022-02-28 04:35:00|12.39|12.19|12.36|12.16|12.39|12.19|12.36|12.16|12
1646023200000|2022-02-28 04:40:00|12.37|12.17|12.39|12.19|12.39|12.19|12.37|12.17|13
1646023500000|2022-02-28 04:45:00|12.38|12.18|12.41|12.21|12.41|12.21|12.38|12.18|8
1646023800000|2022-02-28 04:50:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|5
1646024100000|2022-02-28 04:55:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|9
1646024400000|2022-02-28 05:00:00|12.4|12.2|12.43|12.23|12.43|12.23|12.38|12.18|12
1646024700000|2022-02-28 05:05:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|17
1646025000000|2022-02-28 05:10:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|5
1646025300000|2022-02-28 05:15:00|12.44|12.24|12.41|12.21|12.45|12.25|12.41|12.21|18
1646025600000|2022-02-28 05:20:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|10
1646025900000|2022-02-28 05:25:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|7
1646026200000|2022-02-28 05:30:00|12.43|12.23|12.41|12.21|12.43|12.23|12.4|12.2|9
1646026500000|2022-02-28 05:35:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|4
1646026800000|2022-02-28 05:40:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|12
1646027100000|2022-02-28 05:45:00|12.4|12.2|12.39|12.19|12.41|12.21|12.38|12.18|10
1646027400000|2022-02-28 05:50:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|15
1646027700000|2022-02-28 05:55:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|7
1646028000000|2022-02-28 06:00:00|12.42|12.22|12.43|12.23|12.44|12.24|12.41|12.21|16
1646028300000|2022-02-28 06:05:00|12.44|12.24|12.35|12.15|12.44|12.24|12.35|12.15|10
1646028600000|2022-02-28 06:10:00|12.34|12.14|12.4|12.2|12.4|12.2|12.27|12.07|33
1646028900000|2022-02-28 06:15:00|12.41|12.21|12.33|12.13|12.49|12.29|12.33|12.13|61
1646029200000|2022-02-28 06:20:00|12.32|12.12|12.41|12.21|12.43|12.23|12.32|12.12|52
1646029500000|2022-02-28 06:25:00|12.4|12.2|12.42|12.22|12.42|12.22|12.37|12.17|23
1646029800000|2022-02-28 06:30:00|12.43|12.23|12.41|12.21|12.43|12.23|12.38|12.18|37
1646030100000|2022-02-28 06:35:00|12.4|12.2|12.44|12.24|12.45|12.25|12.4|12.2|17
1646030400000|2022-02-28 06:40:00|12.43|12.23|12.42|12.22|12.44|12.24|12.41|12.21|14
1646030700000|2022-02-28 06:45:00|12.41|12.21|12.44|12.24|12.44|12.24|12.39|12.19|18
1646031000000|2022-02-28 06:50:00|12.43|12.23|12.46|12.26|12.46|12.26|12.43|12.23|12
1646031300000|2022-02-28 06:55:00|12.45|12.25|12.43|12.23|12.46|12.26|12.42|12.22|17
1646031600000|2022-02-28 07:00:00|12.44|12.24|12.45|12.25|12.45|12.25|12.41|12.21|22
1646031900000|2022-02-28 07:05:00|12.46|12.26|12.5|12.3|12.5|12.3|12.46|12.26|19
1646032200000|2022-02-28 07:10:00|12.49|12.29|12.48|12.28|12.49|12.29|12.45|12.25|26
1646032500000|2022-02-28 07:15:00|12.47|12.27|12.49|12.29|12.5|12.3|12.47|12.27|25
1646032800000|2022-02-28 07:20:00|12.48|12.28|12.5|12.3|12.5|12.3|12.48|12.28|17
1646033100000|2022-02-28 07:25:00|12.49|12.29|12.49|12.29|12.5|12.3|12.47|12.27|13
1646033400000|2022-02-28 07:30:00|12.5|12.3|12.52|12.32|12.52|12.32|12.49|12.29|15
1646033700000|2022-02-28 07:35:00|12.53|12.33|12.51|12.31|12.55|12.35|12.51|12.31|27
1646034000000|2022-02-28 07:40:00|12.52|12.32|12.54|12.34|12.54|12.34|12.51|12.31|21
1646034300000|2022-02-28 07:45:00|12.53|12.33|12.5|12.3|12.55|12.35|12.5|12.3|16
1646034600000|2022-02-28 07:50:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|13
1646034900000|2022-02-28 07:55:00|12.5|12.3|12.52|12.32|12.53|12.33|12.5|12.3|7
1646035200000|2022-02-28 08:00:00|12.53|12.33|12.54|12.34|12.57|12.37|12.52|12.32|34
1646035500000|2022-02-28 08:05:00|12.55|12.35|12.58|12.38|12.6|12.4|12.55|12.35|12
1646035800000|2022-02-28 08:10:00|12.59|12.39|12.57|12.37|12.59|12.39|12.56|12.36|13
1646036100000|2022-02-28 08:15:00|12.56|12.36|12.55|12.35|12.57|12.37|12.54|12.34|10
1646036400000|2022-02-28 08:20:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|14
1646036700000|2022-02-28 08:25:00|12.54|12.34|12.55|12.35|12.56|12.36|12.54|12.34|10
1646037000000|2022-02-28 08:30:00|12.54|12.34|12.52|12.32|12.54|12.34|12.52|12.32|11
1646037300000|2022-02-28 08:35:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|40
1646037600000|2022-02-28 08:40:00|12.51|12.31|12.5|12.3|12.51|12.31|12.48|12.28|18
1646037900000|2022-02-28 08:45:00|12.51|12.31|12.49|12.29|12.52|12.32|12.48|12.28|19
1646038200000|2022-02-28 08:50:00|12.48|12.28|12.45|12.25|12.49|12.29|12.45|12.25|38
1646038500000|2022-02-28 08:55:00|12.46|12.26|12.45|12.25|12.47|12.27|12.44|12.24|58
1646038800000|2022-02-28 09:00:00|12.46|12.26|12.5|12.3|12.51|12.31|12.46|12.26|39
1646039100000|2022-02-28 09:05:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|29
1646039400000|2022-02-28 09:10:00|12.52|12.32|12.53|12.33|12.54|12.34|12.51|12.31|18
1646039700000|2022-02-28 09:15:00|12.52|12.32|12.51|12.31|12.53|12.33|12.51|12.31|20
1646040000000|2022-02-28 09:20:00|12.52|12.32|12.49|12.29|12.52|12.32|12.49|12.29|18
1646040300000|2022-02-28 09:25:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|10
1646040600000|2022-02-28 09:30:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|12
1646040900000|2022-02-28 09:35:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|12
1646041200000|2022-02-28 09:40:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|14
1646041500000|2022-02-28 09:45:00|12.5|12.3|12.51|12.31|12.51|12.31|12.49|12.29|4
1646041800000|2022-02-28 09:50:00|12.5|12.3|12.52|12.32|12.52|12.32|12.49|12.29|5
1646042100000|2022-02-28 09:55:00|12.51|12.31|12.44|12.24|12.51|12.31|12.44|12.24|10
1646042400000|2022-02-28 10:00:00|12.45|12.25|12.46|12.26|12.47|12.27|12.44|12.24|14
1646042700000|2022-02-28 10:05:00|12.47|12.27|12.46|12.26|12.47|12.27|12.44|12.24|12
1646043000000|2022-02-28 10:10:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|13
1646043300000|2022-02-28 10:15:00|12.46|12.26|12.48|12.28|12.48|12.28|12.45|12.25|25
1646043600000|2022-02-28 10:20:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|19
1646043900000|2022-02-28 10:25:00|12.5|12.3|12.48|12.28|12.5|12.3|12.48|12.28|9
1646044200000|2022-02-28 10:30:00|12.47|12.27|12.52|12.32|12.52|12.32|12.47|12.27|12
1646044500000|2022-02-28 10:35:00|12.51|12.31|12.54|12.34|12.55|12.35|12.51|12.31|10
1646044800000|2022-02-28 10:40:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|7
1646045100000|2022-02-28 10:45:00|12.52|12.32|12.51|12.31|12.54|12.34|12.51|12.31|18
1646045400000|2022-02-28 10:50:00|12.5|12.3|12.52|12.32|12.52|12.32|12.5|12.3|65
1646045700000|2022-02-28 10:55:00|12.51|12.31|12.52|12.32|12.52|12.32|12.5|12.3|20
1646046000000|2022-02-28 11:00:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|8
1646046300000|2022-02-28 11:05:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|10
1646046600000|2022-02-28 11:10:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|7
1646046900000|2022-02-28 11:15:00|12.48|12.28|12.5|12.3|12.51|12.31|12.48|12.28|17
1646047200000|2022-02-28 11:20:00|12.49|12.29|12.49|12.29|12.5|12.3|12.46|12.26|19
1646047500000|2022-02-28 11:25:00|12.5|12.3|12.51|12.31|12.51|12.31|12.49|12.29|22
1646047800000|2022-02-28 11:30:00|12.5|12.3|12.48|12.28|12.52|12.32|12.47|12.27|39
1646048100000|2022-02-28 11:35:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|14
1646048400000|2022-02-28 11:40:00|12.51|12.31|12.51|12.31|12.53|12.33|12.5|12.3|31
1646048700000|2022-02-28 11:45:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|16
1646049000000|2022-02-28 11:50:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|32
1646049300000|2022-02-28 11:55:00|12.5|12.3|12.5|12.3|12.52|12.32|12.5|12.3|25
1646049600000|2022-02-28 12:00:00|12.51|12.31|12.5|12.3|12.51|12.31|12.48|12.28|18
1646049900000|2022-02-28 12:05:00|12.49|12.29|12.48|12.28|12.55|12.35|12.48|12.28|28
1646050200000|2022-02-28 12:10:00|12.47|12.27|12.49|12.29|12.49|12.29|12.46|12.26|21
1646050500000|2022-02-28 12:15:00|12.48|12.28|12.54|12.34|12.54|12.34|12.48|12.28|9
1646050800000|2022-02-28 12:20:00|12.53|12.33|12.55|12.35|12.55|12.35|12.52|12.32|23
1646051100000|2022-02-28 12:25:00|12.56|12.36|12.55|12.35|12.56|12.36|12.54|12.34|28
1646051400000|2022-02-28 12:30:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|12
1646051700000|2022-02-28 12:35:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|15
1646052000000|2022-02-28 12:40:00|12.55|12.35|12.53|12.33|12.56|12.36|12.51|12.31|17
1646052300000|2022-02-28 12:45:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|15
1646052600000|2022-02-28 12:50:00|12.53|12.33|12.53|12.33|12.53|12.33|12.51|12.31|25
1646052900000|2022-02-28 12:55:00|12.52|12.32|12.48|12.28|12.53|12.33|12.47|12.27|27
1646053200000|2022-02-28 13:00:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|20
1646053500000|2022-02-28 13:05:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|11
1646053800000|2022-02-28 13:10:00|12.5|12.3|12.5|12.3|12.52|12.32|12.5|12.3|13
1646054100000|2022-02-28 13:15:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|11
1646054400000|2022-02-28 13:20:00|12.5|12.3|12.42|12.22|12.5|12.3|12.41|12.21|23
1646054700000|2022-02-28 13:25:00|12.43|12.23|12.44|12.24|12.44|12.24|12.4|12.2|22
1646055000000|2022-02-28 13:30:00|12.43|12.23|12.42|12.22|12.45|12.25|12.41|12.21|8
1646055300000|2022-02-28 13:35:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|13
1646055600000|2022-02-28 13:40:00|12.44|12.24|12.45|12.25|12.46|12.26|12.44|12.24|6
1646055900000|2022-02-28 13:45:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|13
1646056200000|2022-02-28 13:50:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|6
1646056500000|2022-02-28 13:55:00|12.47|12.27|12.46|12.26|12.48|12.28|12.46|12.26|20
1646056800000|2022-02-28 14:00:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|2
1646057100000|2022-02-28 14:05:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|8
1646057400000|2022-02-28 14:10:00|12.49|12.29|12.5|12.3|12.51|12.31|12.48|12.28|22
1646057700000|2022-02-28 14:15:00|12.51|12.31|12.6|12.4|12.63|12.43|12.5|12.3|70
1646058000000|2022-02-28 14:20:00|12.59|12.39|12.59|12.39|12.6|12.4|12.57|12.37|31
1646058300000|2022-02-28 14:25:00|12.58|12.38|12.6|12.4|12.62|12.42|12.58|12.38|32
1646058600000|2022-02-28 14:30:00|12.61|12.41|12.7|12.5|12.7|12.5|12.61|12.41|50
1646058900000|2022-02-28 14:35:00|12.71|12.51|12.65|12.45|12.71|12.51|12.65|12.45|29
1646059200000|2022-02-28 14:40:00|12.64|12.44|12.61|12.41|12.64|12.44|12.6|12.4|34
1646059500000|2022-02-28 14:45:00|12.62|12.42|12.64|12.44|12.64|12.44|12.61|12.41|31
1646059800000|2022-02-28 14:50:00|12.63|12.43|12.7|12.5|12.72|12.52|12.63|12.43|21
1646060100000|2022-02-28 14:55:00|12.71|12.51|12.75|12.55|12.77|12.57|12.69|12.49|43
1646060400000|2022-02-28 15:00:00|12.76|12.56|12.71|12.51|12.77|12.57|12.69|12.49|44
1646060700000|2022-02-28 15:05:00|12.7|12.5|12.75|12.55|12.75|12.55|12.7|12.5|28
1646061000000|2022-02-28 15:10:00|12.76|12.56|12.76|12.56|12.77|12.57|12.74|12.54|13
1646061300000|2022-02-28 15:15:00|12.77|12.57|12.99|12.79|13|12.8|12.77|12.57|95
1646061600000|2022-02-28 15:20:00|13|12.8|12.96|12.76|13.07|12.87|12.96|12.76|73
1646061900000|2022-02-28 15:25:00|12.97|12.77|12.91|12.71|12.98|12.78|12.9|12.7|39
1646062200000|2022-02-28 15:30:00|12.92|12.72|12.96|12.76|12.97|12.77|12.92|12.72|41
1646062500000|2022-02-28 15:35:00|12.97|12.77|12.94|12.74|13.01|12.81|12.94|12.74|32
1646062800000|2022-02-28 15:40:00|12.95|12.75|12.93|12.73|12.97|12.77|12.93|12.73|33
1646063100000|2022-02-28 15:45:00|12.93|12.73|12.94|12.74|12.96|12.76|12.92|12.72|36
1646063400000|2022-02-28 15:50:00|12.95|12.75|12.95|12.75|12.98|12.78|12.94|12.74|41
1646063700000|2022-02-28 15:55:00|12.96|12.76|13|12.8|13.02|12.82|12.96|12.76|45
1646064000000|2022-02-28 16:00:00|13.01|12.81|13.05|12.85|13.06|12.86|12.98|12.78|65
1646064300000|2022-02-28 16:05:00|13.04|12.84|12.96|12.76|13.04|12.84|12.94|12.74|49
1646064600000|2022-02-28 16:10:00|12.95|12.75|12.9|12.7|12.95|12.75|12.86|12.66|59
1646064900000|2022-02-28 16:15:00|12.91|12.71|12.92|12.72|12.93|12.73|12.87|12.67|18
1646065200000|2022-02-28 16:20:00|12.93|12.73|12.97|12.77|12.97|12.77|12.9|12.7|33
1646065500000|2022-02-28 16:25:00|12.96|12.76|12.95|12.75|12.98|12.78|12.95|12.75|30
1646065800000|2022-02-28 16:30:00|12.96|12.76|12.94|12.74|12.97|12.77|12.94|12.74|21
1646066100000|2022-02-28 16:35:00|12.93|12.73|12.97|12.77|12.97|12.77|12.92|12.72|51
1646066400000|2022-02-28 16:40:00|12.96|12.76|12.96|12.76|13.01|12.81|12.96|12.76|37
1646066700000|2022-02-28 16:45:00|12.97|12.77|12.91|12.71|12.97|12.77|12.88|12.68|34
1646067000000|2022-02-28 16:50:00|12.9|12.7|12.91|12.71|12.93|12.73|12.89|12.69|22
1646067300000|2022-02-28 16:55:00|12.92|12.72|12.91|12.71|12.93|12.73|12.9|12.7|36
1646067600000|2022-02-28 17:00:00|12.9|12.7|12.9|12.7|12.92|12.72|12.9|12.7|23
1646067900000|2022-02-28 17:05:00|12.89|12.69|12.84|12.64|12.89|12.69|12.83|12.63|30
1646068200000|2022-02-28 17:10:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|20
1646068500000|2022-02-28 17:15:00|12.83|12.63|12.84|12.64|12.84|12.64|12.79|12.59|36
1646068800000|2022-02-28 17:20:00|12.85|12.65|12.83|12.63|12.86|12.66|12.82|12.62|13
1646069100000|2022-02-28 17:25:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|8
1646069400000|2022-02-28 17:30:00|12.86|12.66|12.87|12.67|12.9|12.7|12.86|12.66|10
1646069700000|2022-02-28 17:35:00|12.88|12.68|12.87|12.67|12.89|12.69|12.86|12.66|28
1646070000000|2022-02-28 17:40:00|12.88|12.68|12.86|12.66|12.88|12.68|12.85|12.65|7
1646070300000|2022-02-28 17:45:00|12.85|12.65|12.85|12.65|12.86|12.66|12.83|12.63|11
1646070600000|2022-02-28 17:50:00|12.86|12.66|12.87|12.67|12.88|12.68|12.85|12.65|12
1646070900000|2022-02-28 17:55:00|12.88|12.68|12.93|12.73|12.94|12.74|12.88|12.68|30
1646071200000|2022-02-28 18:00:00|12.94|12.74|12.94|12.74|12.97|12.77|12.93|12.73|47
1646071500000|2022-02-28 18:05:00|12.95|12.75|12.95|12.75|12.95|12.75|12.92|12.72|19
1646071800000|2022-02-28 18:10:00|12.94|12.74|12.93|12.73|12.95|12.75|12.93|12.73|22
1646072100000|2022-02-28 18:15:00|12.94|12.74|12.92|12.72|12.94|12.74|12.91|12.71|21
1646072400000|2022-02-28 18:20:00|12.91|12.71|12.9|12.7|12.92|12.72|12.89|12.69|16
1646072700000|2022-02-28 18:25:00|12.91|12.71|12.9|12.7|12.91|12.71|12.88|12.68|20
1646073000000|2022-02-28 18:30:00|12.89|12.69|12.91|12.71|12.91|12.71|12.89|12.69|9
1646073300000|2022-02-28 18:35:00|12.9|12.7|12.9|12.7|12.92|12.72|12.9|12.7|11
1646073600000|2022-02-28 18:40:00|12.89|12.69|12.9|12.7|12.91|12.71|12.89|12.69|10
1646073900000|2022-02-28 18:45:00|12.91|12.71|12.92|12.72|12.92|12.72|12.9|12.7|8
1646074200000|2022-02-28 18:50:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|8
1646074500000|2022-02-28 18:55:00|12.93|12.73|12.93|12.73|12.94|12.74|12.92|12.72|19
1646074800000|2022-02-28 19:00:00|12.92|12.72|12.89|12.69|12.93|12.73|12.88|12.68|34
1646075100000|2022-02-28 19:05:00|12.88|12.68|12.87|12.67|12.89|12.69|12.87|12.67|10
1646075400000|2022-02-28 19:10:00|12.88|12.68|12.88|12.68|12.89|12.69|12.87|12.67|13
1646075700000|2022-02-28 19:15:00|12.89|12.69|12.89|12.69|12.89|12.69|12.88|12.68|3
1646076000000|2022-02-28 19:20:00|12.9|12.7|12.89|12.69|12.91|12.71|12.89|12.69|14
1646076300000|2022-02-28 19:25:00|12.9|12.7|12.89|12.69|12.9|12.7|12.88|12.68|18
1646076600000|2022-02-28 19:30:00|12.9|12.7|12.9|12.7|12.91|12.71|12.9|12.7|9
1646076900000|2022-02-28 19:35:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|11
1646077200000|2022-02-28 19:40:00|12.92|12.72|12.93|12.73|12.95|12.75|12.91|12.71|12
1646077500000|2022-02-28 19:45:00|12.94|12.74|12.92|12.72|12.94|12.74|12.91|12.71|9
1646077800000|2022-02-28 19:50:00|12.91|12.71|12.93|12.73|12.93|12.73|12.91|12.71|17
1646078100000|2022-02-28 19:55:00|12.92|12.72|12.93|12.73|12.94|12.74|12.92|12.72|16
1646078400000|2022-02-28 20:00:00|12.94|12.74|12.94|12.74|12.96|12.76|12.93|12.73|19
1646078700000|2022-02-28 20:05:00|12.93|12.73|12.93|12.73|12.94|12.74|12.89|12.69|29
1646079000000|2022-02-28 20:10:00|12.92|12.72|12.93|12.73|12.93|12.73|12.91|12.71|22
1646079300000|2022-02-28 20:15:00|12.94|12.74|12.96|12.76|12.96|12.76|12.91|12.71|25
1646079600000|2022-02-28 20:20:00|12.97|12.77|13|12.8|13.02|12.82|12.97|12.77|28
1646079900000|2022-02-28 20:25:00|12.99|12.79|13|12.8|13.02|12.82|12.99|12.79|20
1646080200000|2022-02-28 20:30:00|12.99|12.79|12.98|12.78|12.99|12.79|12.97|12.77|14
1646080500000|2022-02-28 20:35:00|12.97|12.77|12.97|12.77|12.97|12.77|12.96|12.76|13
1646080800000|2022-02-28 20:40:00|12.98|12.78|13.02|12.82|13.02|12.82|12.97|12.77|9
1646081100000|2022-02-28 20:45:00|13.01|12.81|13.03|12.83|13.03|12.83|13.01|12.81|11
1646081400000|2022-02-28 20:50:00|13.04|12.84|13.03|12.83|13.04|12.84|13.01|12.81|22
1646081700000|2022-02-28 20:55:00|13.04|12.84|13.05|12.85|13.05|12.85|13.02|12.82|20
1646082000000|2022-02-28 21:00:00|13.04|12.84|12.99|12.79|13.05|12.85|12.98|12.78|26
1646082300000|2022-02-28 21:05:00|13|12.8|12.98|12.78|13|12.8|12.97|12.77|9
1646082600000|2022-02-28 21:10:00|12.99|12.79|12.99|12.79|13.01|12.81|12.99|12.79|17
1646082900000|2022-02-28 21:15:00|13|12.8|12.99|12.79|13.01|12.81|12.98|12.78|18
1646083200000|2022-02-28 21:20:00|13|12.8|13.01|12.81|13.01|12.81|12.99|12.79|14
1646083500000|2022-02-28 21:25:00|13|12.8|13|12.8|13.01|12.81|13|12.8|9
1646083800000|2022-02-28 21:30:00|12.99|12.79|12.99|12.79|13|12.8|12.98|12.78|7
1646084100000|2022-02-28 21:35:00|12.98|12.78|12.99|12.79|13|12.8|12.98|12.78|8
1646084400000|2022-02-28 21:40:00|13|12.8|12.99|12.79|13|12.8|12.98|12.78|10
1646084700000|2022-02-28 21:45:00|12.98|12.78|13|12.8|13|12.8|12.98|12.78|13
1646085000000|2022-02-28 21:50:00|13.01|12.81|13|12.8|13.01|12.81|13|12.8|2
1646085300000|2022-02-28 21:55:00|13.01|12.81|13.03|12.83|13.03|12.83|13|12.8|13
1646085600000|2022-02-28 22:00:00|13.04|12.84|13.04|12.84|13.04|12.84|13.03|12.83|5
1646085900000|2022-02-28 22:05:00|13.03|12.83|13.07|12.87|13.07|12.87|13.03|12.83|17
1646086200000|2022-02-28 22:10:00|13.06|12.86|13.03|12.83|13.07|12.87|13.03|12.83|14
1646086500000|2022-02-28 22:15:00|13.02|12.82|13.07|12.87|13.07|12.87|13.02|12.82|10
1646086800000|2022-02-28 22:20:00|13.06|12.86|13.07|12.87|13.09|12.89|13.06|12.86|6
1646087100000|2022-02-28 22:25:00|13.06|12.86|13.07|12.87|13.09|12.89|13.06|12.86|30
1646087400000|2022-02-28 22:30:00|13.08|12.88|13.25|13.05|13.25|13.05|13.07|12.87|48
1646087700000|2022-02-28 22:35:00|13.26|13.06|13.5|13.3|13.51|13.31|13.25|13.05|87
1646088000000|2022-02-28 22:40:00|13.51|13.31|13.57|13.37|13.59|13.39|13.47|13.27|57
1646088300000|2022-02-28 22:45:00|13.58|13.38|13.59|13.39|13.59|13.39|13.51|13.31|42
1646088600000|2022-02-28 22:50:00|13.58|13.38|13.38|13.18|13.59|13.39|13.38|13.18|51
1646088900000|2022-02-28 22:55:00|13.39|13.19|13.31|13.11|13.41|13.21|13.31|13.11|41
1646089200000|2022-02-28 23:00:00|13.32|13.12|13.37|13.17|13.4|13.2|13.31|13.11|58
1646089500000|2022-02-28 23:05:00|13.36|13.16|13.38|13.18|13.41|13.21|13.36|13.16|15
1646089800000|2022-02-28 23:10:00|13.39|13.19|13.41|13.21|13.43|13.23|13.39|13.19|15
1646090100000|2022-02-28 23:15:00|13.4|13.2|13.34|13.14|13.42|13.22|13.33|13.13|41
1646090400000|2022-02-28 23:20:00|13.35|13.15|13.34|13.14|13.37|13.17|13.34|13.14|36
1646090700000|2022-02-28 23:25:00|13.33|13.13|13.38|13.18|13.39|13.19|13.33|13.13|46
1646091000000|2022-02-28 23:30:00|13.37|13.17|13.38|13.18|13.39|13.19|13.34|13.14|18
1646091300000|2022-02-28 23:35:00|13.39|13.19|13.41|13.21|13.42|13.22|13.38|13.18|19
1646091600000|2022-02-28 23:40:00|13.4|13.2|13.4|13.2|13.4|13.2|13.38|13.18|17
1646091900000|2022-02-28 23:45:00|13.41|13.21|13.43|13.23|13.44|13.24|13.41|13.21|11
1646092200000|2022-02-28 23:50:00|13.42|13.22|13.41|13.21|13.43|13.23|13.41|13.21|22
1646092500000|2022-02-28 23:55:00|13.42|13.22|13.45|13.25|13.45|13.25|13.41|13.21|12
1646092800000|2022-03-01 00:00:00|13.46|13.26|13.5|13.3|13.53|13.33|13.45|13.25|52
1646093100000|2022-03-01 00:05:00|13.51|13.31|13.5|13.3|13.51|13.31|13.44|13.24|74
1646093400000|2022-03-01 00:10:00|13.51|13.31|13.47|13.27|13.55|13.35|13.46|13.26|56
1646093700000|2022-03-01 00:15:00|13.46|13.26|13.41|13.21|13.48|13.28|13.39|13.19|32
1646094000000|2022-03-01 00:20:00|13.42|13.22|13.41|13.21|13.43|13.23|13.4|13.2|28
1646094300000|2022-03-01 00:25:00|13.42|13.22|13.49|13.29|13.51|13.31|13.41|13.21|28
1646094600000|2022-03-01 00:30:00|13.5|13.3|13.51|13.31|13.51|13.31|13.47|13.27|32
1646094900000|2022-03-01 00:35:00|13.5|13.3|13.49|13.29|13.52|13.32|13.49|13.29|28
1646095200000|2022-03-01 00:40:00|13.5|13.3|13.49|13.29|13.5|13.3|13.47|13.27|14
1646095500000|2022-03-01 00:45:00|13.48|13.28|13.41|13.21|13.53|13.33|13.4|13.2|56
1646095800000|2022-03-01 00:50:00|13.42|13.22|13.44|13.24|13.45|13.25|13.42|13.22|13
1646096100000|2022-03-01 00:55:00|13.45|13.25|13.49|13.29|13.49|13.29|13.44|13.24|35
1646096400000|2022-03-01 01:00:00|13.48|13.28|13.48|13.28|13.5|13.3|13.46|13.26|15
1646096700000|2022-03-01 01:05:00|13.47|13.27|13.46|13.26|13.48|13.28|13.45|13.25|18
1646097000000|2022-03-01 01:10:00|13.45|13.25|13.38|13.18|13.45|13.25|13.38|13.18|38
1646097300000|2022-03-01 01:15:00|13.37|13.17|13.4|13.2|13.4|13.2|13.35|13.15|26
1646097600000|2022-03-01 01:20:00|13.41|13.21|13.43|13.23|13.44|13.24|13.4|13.2|33
1646097900000|2022-03-01 01:25:00|13.42|13.22|13.4|13.2|13.42|13.22|13.39|13.19|17
1646098200000|2022-03-01 01:30:00|13.39|13.19|13.42|13.22|13.44|13.24|13.39|13.19|26
1646098500000|2022-03-01 01:35:00|13.43|13.23|13.41|13.21|13.43|13.23|13.4|13.2|37
1646098800000|2022-03-01 01:40:00|13.42|13.22|13.43|13.23|13.43|13.23|13.4|13.2|10
1646099100000|2022-03-01 01:45:00|13.42|13.22|13.42|13.22|13.42|13.22|13.4|13.2|11
1646099400000|2022-03-01 01:50:00|13.41|13.21|13.41|13.21|13.43|13.23|13.39|13.19|25
1646099700000|2022-03-01 01:55:00|13.4|13.2|13.37|13.17|13.41|13.21|13.35|13.15|30
1646100000000|2022-03-01 02:00:00|13.36|13.16|13.4|13.2|13.4|13.2|13.36|13.16|29
1646100300000|2022-03-01 02:05:00|13.39|13.19|13.31|13.11|13.39|13.19|13.31|13.11|18
1646100600000|2022-03-01 02:10:00|13.32|13.12|13.32|13.12|13.34|13.14|13.3|13.1|47
1646100900000|2022-03-01 02:15:00|13.31|13.11|13.34|13.14|13.35|13.15|13.29|13.09|50
1646101200000|2022-03-01 02:20:00|13.35|13.15|13.35|13.15|13.35|13.15|13.34|13.14|11
1646101500000|2022-03-01 02:25:00|13.34|13.14|13.32|13.12|13.35|13.15|13.31|13.11|17
1646101800000|2022-03-01 02:30:00|13.31|13.11|13.31|13.11|13.31|13.11|13.29|13.09|19
1646102100000|2022-03-01 02:35:00|13.3|13.1|13.31|13.11|13.32|13.12|13.3|13.1|12
1646102400000|2022-03-01 02:40:00|13.3|13.1|13.31|13.11|13.32|13.12|13.29|13.09|18
1646102700000|2022-03-01 02:45:00|13.32|13.12|13.3|13.1|13.32|13.12|13.3|13.1|19
1646103000000|2022-03-01 02:50:00|13.31|13.11|13.31|13.11|13.32|13.12|13.3|13.1|21
1646103300000|2022-03-01 02:55:00|13.32|13.12|13.33|13.13|13.34|13.14|13.31|13.11|16
1646103600000|2022-03-01 03:00:00|13.32|13.12|13.3|13.1|13.33|13.13|13.3|13.1|17
1646103900000|2022-03-01 03:05:00|13.31|13.11|13.29|13.09|13.31|13.11|13.29|13.09|9
1646104200000|2022-03-01 03:10:00|13.28|13.08|13.26|13.06|13.3|13.1|13.26|13.06|11
1646104500000|2022-03-01 03:15:00|13.25|13.05|13.26|13.06|13.26|13.06|13.23|13.03|12
1646104800000|2022-03-01 03:20:00|13.27|13.07|13.26|13.06|13.27|13.07|13.26|13.06|14
1646105100000|2022-03-01 03:25:00|13.27|13.07|13.27|13.07|13.27|13.07|13.24|13.04|7
1646105400000|2022-03-01 03:30:00|13.28|13.08|13.3|13.1|13.3|13.1|13.27|13.07|9
1646105700000|2022-03-01 03:35:00|13.31|13.11|13.31|13.11|13.31|13.11|13.3|13.1|7
1646106000000|2022-03-01 03:40:00|13.32|13.12|13.32|13.12|13.33|13.13|13.31|13.11|17
1646106300000|2022-03-01 03:45:00|13.33|13.13|13.31|13.11|13.33|13.13|13.3|13.1|11
1646106600000|2022-03-01 03:50:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|7
1646106900000|2022-03-01 03:55:00|13.33|13.13|13.35|13.15|13.36|13.16|13.33|13.13|9
1646107200000|2022-03-01 04:00:00|13.36|13.16|13.34|13.14|13.37|13.17|13.34|13.14|11
1646107500000|2022-03-01 04:05:00|13.35|13.15|13.31|13.11|13.35|13.15|13.31|13.11|11
1646107800000|2022-03-01 04:10:00|13.3|13.1|13.35|13.15|13.35|13.15|13.3|13.1|6
1646108100000|2022-03-01 04:15:00|13.34|13.14|13.33|13.13|13.34|13.14|13.32|13.12|10
1646108400000|2022-03-01 04:20:00|13.34|13.14|13.35|13.15|13.35|13.15|13.33|13.13|30
1646108700000|2022-03-01 04:25:00|13.34|13.14|13.35|13.15|13.35|13.15|13.34|13.14|10
1646109000000|2022-03-01 04:30:00|13.34|13.14|13.35|13.15|13.37|13.17|13.34|13.14|12
1646109300000|2022-03-01 04:35:00|13.36|13.16|13.36|13.16|13.38|13.18|13.35|13.15|11
1646109600000|2022-03-01 04:40:00|13.35|13.15|13.38|13.18|13.38|13.18|13.35|13.15|8
1646109900000|2022-03-01 04:45:00|13.37|13.17|13.39|13.19|13.4|13.2|13.37|13.17|9
1646110200000|2022-03-01 04:50:00|13.38|13.18|13.4|13.2|13.4|13.2|13.37|13.17|13
1646110500000|2022-03-01 04:55:00|13.41|13.21|13.39|13.19|13.41|13.21|13.39|13.19|13
1646110800000|2022-03-01 05:00:00|13.4|13.2|13.39|13.19|13.4|13.2|13.38|13.18|10
1646111100000|2022-03-01 05:05:00|13.38|13.18|13.38|13.18|13.39|13.19|13.37|13.17|13
1646111400000|2022-03-01 05:10:00|13.37|13.17|13.36|13.16|13.38|13.18|13.36|13.16|16
1646111700000|2022-03-01 05:15:00|13.37|13.17|13.35|13.15|13.37|13.17|13.34|13.14|17
1646112000000|2022-03-01 05:20:00|13.34|13.14|13.33|13.13|13.35|13.15|13.32|13.12|12
1646112300000|2022-03-01 05:25:00|13.32|13.12|13.33|13.13|13.34|13.14|13.32|13.12|14
1646112600000|2022-03-01 05:30:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|5
1646112900000|2022-03-01 05:35:00|13.33|13.13|13.32|13.12|13.33|13.13|13.3|13.1|10
1646113200000|2022-03-01 05:40:00|13.31|13.11|13.31|13.11|13.32|13.12|13.3|13.1|7
1646113500000|2022-03-01 05:45:00|13.3|13.1|13.32|13.12|13.32|13.12|13.29|13.09|5
1646113800000|2022-03-01 05:50:00|13.33|13.13|13.32|13.12|13.33|13.13|13.32|13.12|4
1646114400000|2022-03-01 06:00:00|13.31|13.11|13.33|13.13|13.33|13.13|13.31|13.11|7
1646114700000|2022-03-01 06:05:00|13.32|13.12|13.25|13.05|13.32|13.12|13.25|13.05|14
1646115000000|2022-03-01 06:10:00|13.24|13.04|13.26|13.06|13.26|13.06|13.22|13.02|31
1646115300000|2022-03-01 06:15:00|13.27|13.07|13.27|13.07|13.27|13.07|13.26|13.06|5
1646115600000|2022-03-01 06:20:00|13.28|13.08|13.31|13.11|13.31|13.11|13.28|13.08|4
1646115900000|2022-03-01 06:25:00|13.3|13.1|13.3|13.1|13.3|13.1|13.29|13.09|15
1646116200000|2022-03-01 06:30:00|13.31|13.11|13.3|13.1|13.32|13.12|13.3|13.1|16
1646116500000|2022-03-01 06:35:00|13.29|13.09|13.31|13.11|13.31|13.11|13.29|13.09|5
1646116800000|2022-03-01 06:40:00|13.3|13.1|13.3|13.1|13.32|13.12|13.29|13.09|23
1646117100000|2022-03-01 06:45:00|13.31|13.11|13.31|13.11|13.32|13.12|13.31|13.11|3
1646117400000|2022-03-01 06:50:00|13.3|13.1|13.33|13.13|13.34|13.14|13.3|13.1|12
1646117700000|2022-03-01 06:55:00|13.32|13.12|13.34|13.14|13.34|13.14|13.32|13.12|11
1646118000000|2022-03-01 07:00:00|13.33|13.13|13.36|13.16|13.36|13.16|13.33|13.13|16
1646118300000|2022-03-01 07:05:00|13.37|13.17|13.38|13.18|13.39|13.19|13.36|13.16|16
1646118600000|2022-03-01 07:10:00|13.37|13.17|13.39|13.19|13.39|13.19|13.37|13.17|9
1646118900000|2022-03-01 07:15:00|13.38|13.18|13.37|13.17|13.39|13.19|13.37|13.17|4
1646119200000|2022-03-01 07:20:00|13.36|13.16|13.33|13.13|13.36|13.16|13.33|13.13|8
1646119500000|2022-03-01 07:25:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|11
1646119800000|2022-03-01 07:30:00|13.33|13.13|13.33|13.13|13.34|13.14|13.33|13.13|11
1646120100000|2022-03-01 07:35:00|13.34|13.14|13.35|13.15|13.35|13.15|13.34|13.14|2
1646120400000|2022-03-01 07:40:00|13.34|13.14|13.31|13.11|13.35|13.15|13.31|13.11|10
1646120700000|2022-03-01 07:45:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|9
1646121000000|2022-03-01 07:50:00|13.33|13.13|13.35|13.15|13.35|13.15|13.33|13.13|9
1646121300000|2022-03-01 07:55:00|13.36|13.16|13.35|13.15|13.36|13.16|13.35|13.15|6
1646121600000|2022-03-01 08:00:00|13.36|13.16|13.39|13.19|13.39|13.19|13.36|13.16|14
1646121900000|2022-03-01 08:05:00|13.38|13.18|13.37|13.17|13.39|13.19|13.36|13.16|12
1646122200000|2022-03-01 08:10:00|13.36|13.16|13.37|13.17|13.38|13.18|13.36|13.16|8
1646122500000|2022-03-01 08:15:00|13.36|13.16|13.38|13.18|13.39|13.19|13.36|13.16|7
1646122800000|2022-03-01 08:20:00|13.39|13.19|13.35|13.15|13.42|13.22|13.34|13.14|25
1646123100000|2022-03-01 08:25:00|13.34|13.14|13.35|13.15|13.36|13.16|13.31|13.11|16
1646123400000|2022-03-01 08:30:00|13.36|13.16|13.35|13.15|13.36|13.16|13.33|13.13|18
1646123700000|2022-03-01 08:35:00|13.36|13.16|13.36|13.16|13.38|13.18|13.35|13.15|15
1646124000000|2022-03-01 08:40:00|13.37|13.17|13.4|13.2|13.4|13.2|13.37|13.17|14
1646124300000|2022-03-01 08:45:00|13.41|13.21|13.38|13.18|13.42|13.22|13.38|13.18|8
1646124600000|2022-03-01 08:50:00|13.39|13.19|13.39|13.19|13.4|13.2|13.38|13.18|11
1646124900000|2022-03-01 08:55:00|13.4|13.2|13.41|13.21|13.42|13.22|13.38|13.18|14
1646125200000|2022-03-01 09:00:00|13.4|13.2|13.35|13.15|13.4|13.2|13.35|13.15|22
1646125500000|2022-03-01 09:05:00|13.36|13.16|13.38|13.18|13.38|13.18|13.35|13.15|19
1646125800000|2022-03-01 09:10:00|13.37|13.17|13.41|13.21|13.41|13.21|13.37|13.17|31
1646126100000|2022-03-01 09:15:00|13.4|13.2|13.44|13.24|13.44|13.24|13.4|13.2|21
1646126400000|2022-03-01 09:20:00|13.43|13.23|13.39|13.19|13.43|13.23|13.38|13.18|17
1646126700000|2022-03-01 09:25:00|13.38|13.18|13.34|13.14|13.39|13.19|13.33|13.13|13
1646127000000|2022-03-01 09:30:00|13.33|13.13|13.31|13.11|13.33|13.13|13.29|13.09|15
1646127300000|2022-03-01 09:35:00|13.32|13.12|13.26|13.06|13.33|13.13|13.26|13.06|19
1646127600000|2022-03-01 09:40:00|13.25|13.05|13.29|13.09|13.29|13.09|13.25|13.05|21
1646127900000|2022-03-01 09:45:00|13.3|13.1|13.32|13.12|13.33|13.13|13.3|13.1|9
1646128200000|2022-03-01 09:50:00|13.33|13.13|13.3|13.1|13.33|13.13|13.28|13.08|14
1646128500000|2022-03-01 09:55:00|13.29|13.09|13.29|13.09|13.29|13.09|13.27|13.07|13
1646128800000|2022-03-01 10:00:00|13.28|13.08|13.28|13.08|13.31|13.11|13.27|13.07|22
1646129100000|2022-03-01 10:05:00|13.27|13.07|13.12|12.92|13.27|13.07|13.12|12.92|45
1646129400000|2022-03-01 10:10:00|13.13|12.93|13.17|12.97|13.17|12.97|13.08|12.88|45
1646129700000|2022-03-01 10:15:00|13.16|12.96|13.16|12.96|13.2|13|13.16|12.96|21
1646130000000|2022-03-01 10:20:00|13.17|12.97|13.2|13|13.2|13|13.16|12.96|26
1646130300000|2022-03-01 10:25:00|13.21|13.01|13.19|12.99|13.22|13.02|13.18|12.98|17
1646130600000|2022-03-01 10:30:00|13.2|13|13.25|13.05|13.25|13.05|13.19|12.99|16
1646130900000|2022-03-01 10:35:00|13.24|13.04|13.25|13.05|13.26|13.06|13.24|13.04|14
1646131200000|2022-03-01 10:40:00|13.26|13.06|13.27|13.07|13.28|13.08|13.25|13.05|10
1646131500000|2022-03-01 10:45:00|13.26|13.06|13.31|13.11|13.32|13.12|13.25|13.05|28
1646131800000|2022-03-01 10:50:00|13.3|13.1|13.31|13.11|13.31|13.11|13.28|13.08|26
1646132100000|2022-03-01 10:55:00|13.3|13.1|13.33|13.13|13.35|13.15|13.3|13.1|24
1646132400000|2022-03-01 11:00:00|13.32|13.12|13.3|13.1|13.34|13.14|13.28|13.08|23
1646132700000|2022-03-01 11:05:00|13.29|13.09|13.28|13.08|13.3|13.1|13.27|13.07|22
1646133000000|2022-03-01 11:10:00|13.29|13.09|13.3|13.1|13.3|13.1|13.27|13.07|14
1646133300000|2022-03-01 11:15:00|13.29|13.09|13.34|13.14|13.34|13.14|13.29|13.09|20
1646133600000|2022-03-01 11:20:00|13.35|13.15|13.34|13.14|13.36|13.16|13.33|13.13|24
1646133900000|2022-03-01 11:25:00|13.35|13.15|13.29|13.09|13.38|13.18|13.28|13.08|39
1646134200000|2022-03-01 11:30:00|13.3|13.1|13.34|13.14|13.34|13.14|13.3|13.1|21
1646134500000|2022-03-01 11:35:00|13.33|13.13|13.33|13.13|13.33|13.13|13.32|13.12|11
1646134800000|2022-03-01 11:40:00|13.34|13.14|13.29|13.09|13.34|13.14|13.28|13.08|34
1646135100000|2022-03-01 11:45:00|13.28|13.08|13.25|13.05|13.29|13.09|13.23|13.03|30
1646135400000|2022-03-01 11:50:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|47
1646135700000|2022-03-01 11:55:00|13.25|13.05|13.3|13.1|13.31|13.11|13.25|13.05|12
1646136000000|2022-03-01 12:00:00|13.31|13.11|13.33|13.13|13.33|13.13|13.29|13.09|35
1646136300000|2022-03-01 12:05:00|13.32|13.12|13.33|13.13|13.33|13.13|13.3|13.1|48
1646136600000|2022-03-01 12:10:00|13.32|13.12|13.37|13.17|13.38|13.18|13.32|13.12|46
1646136900000|2022-03-01 12:15:00|13.38|13.18|13.42|13.22|13.43|13.23|13.37|13.17|23
1646137200000|2022-03-01 12:20:00|13.43|13.23|13.47|13.27|13.47|13.27|13.42|13.22|25
1646137500000|2022-03-01 12:25:00|13.48|13.28|13.47|13.27|13.48|13.28|13.45|13.25|32
1646137800000|2022-03-01 12:30:00|13.48|13.28|13.35|13.15|13.48|13.28|13.32|13.12|62
1646138100000|2022-03-01 12:35:00|13.36|13.16|13.32|13.12|13.38|13.18|13.3|13.1|33
1646138400000|2022-03-01 12:40:00|13.33|13.13|13.36|13.16|13.38|13.18|13.32|13.12|30
1646138700000|2022-03-01 12:45:00|13.35|13.15|13.4|13.2|13.43|13.23|13.35|13.15|50
1646139000000|2022-03-01 12:50:00|13.41|13.21|13.42|13.22|13.45|13.25|13.4|13.2|36
1646139300000|2022-03-01 12:55:00|13.43|13.23|13.45|13.25|13.46|13.26|13.42|13.22|23
1646139600000|2022-03-01 13:00:00|13.46|13.26|13.49|13.29|13.49|13.29|13.44|13.24|30
1646139900000|2022-03-01 13:05:00|13.5|13.3|13.5|13.3|13.51|13.31|13.47|13.27|61
1646140200000|2022-03-01 13:10:00|13.51|13.31|13.55|13.35|13.55|13.35|13.5|13.3|23
1646140500000|2022-03-01 13:15:00|13.56|13.36|13.49|13.29|13.67|13.47|13.48|13.28|51
1646140800000|2022-03-01 13:20:00|13.48|13.28|13.44|13.24|13.49|13.29|13.43|13.23|49
1646141100000|2022-03-01 13:25:00|13.45|13.25|13.49|13.29|13.5|13.3|13.43|13.23|43
1646141400000|2022-03-01 13:30:00|13.5|13.3|13.58|13.38|13.59|13.39|13.49|13.29|23
1646141700000|2022-03-01 13:35:00|13.57|13.37|13.54|13.34|13.59|13.39|13.54|13.34|18
1646142000000|2022-03-01 13:40:00|13.53|13.33|13.55|13.35|13.57|13.37|13.5|13.3|38
1646142300000|2022-03-01 13:45:00|13.54|13.34|13.69|13.49|13.69|13.49|13.54|13.34|44
1646142600000|2022-03-01 13:50:00|13.68|13.48|13.78|13.58|13.86|13.66|13.67|13.47|73
1646142900000|2022-03-01 13:55:00|13.77|13.57|13.75|13.55|13.87|13.67|13.74|13.54|87
1646143200000|2022-03-01 14:00:00|13.74|13.54|13.8|13.6|13.85|13.65|13.71|13.51|66
1646143500000|2022-03-01 14:05:00|13.81|13.61|13.72|13.52|13.82|13.62|13.71|13.51|57
1646143800000|2022-03-01 14:10:00|13.71|13.51|13.71|13.51|13.75|13.55|13.71|13.51|43
1646144100000|2022-03-01 14:15:00|13.72|13.52|13.73|13.53|13.74|13.54|13.69|13.49|34
1646144400000|2022-03-01 14:20:00|13.74|13.54|13.94|13.74|13.99|13.79|13.68|13.48|80
1646144700000|2022-03-01 14:25:00|13.95|13.75|13.74|13.54|13.95|13.75|13.74|13.54|103
1646145000000|2022-03-01 14:30:00|13.75|13.55|13.57|13.37|13.79|13.59|13.44|13.24|132
1646145300000|2022-03-01 14:35:00|13.58|13.38|13.66|13.46|13.67|13.47|13.54|13.34|70
1646145600000|2022-03-01 14:40:00|13.65|13.45|13.59|13.39|13.65|13.45|13.57|13.37|51
1646145900000|2022-03-01 14:45:00|13.6|13.4|13.58|13.38|13.61|13.41|13.53|13.33|61
1646146200000|2022-03-01 14:50:00|13.57|13.37|13.49|13.29|13.58|13.38|13.45|13.25|60
1646146500000|2022-03-01 14:55:00|13.5|13.3|13.5|13.3|13.55|13.35|13.48|13.28|51
1646146800000|2022-03-01 15:00:00|13.51|13.31|13.48|13.28|13.55|13.35|13.42|13.22|86
1646147100000|2022-03-01 15:05:00|13.47|13.27|13.54|13.34|13.56|13.36|13.47|13.27|44
1646147400000|2022-03-01 15:10:00|13.53|13.33|13.47|13.27|13.55|13.35|13.46|13.26|43
1646147700000|2022-03-01 15:15:00|13.48|13.28|13.59|13.39|13.6|13.4|13.48|13.28|28
1646148000000|2022-03-01 15:20:00|13.6|13.4|13.59|13.39|13.63|13.43|13.58|13.38|24
1646148300000|2022-03-01 15:25:00|13.6|13.4|13.56|13.36|13.61|13.41|13.54|13.34|41
1646148600000|2022-03-01 15:30:00|13.55|13.35|13.53|13.33|13.57|13.37|13.53|13.33|31
1646148900000|2022-03-01 15:35:00|13.52|13.32|13.51|13.31|13.53|13.33|13.48|13.28|34
1646149200000|2022-03-01 15:40:00|13.5|13.3|13.43|13.23|13.51|13.31|13.43|13.23|28
1646149500000|2022-03-01 15:45:00|13.42|13.22|13.43|13.23|13.44|13.24|13.4|13.2|44
1646149800000|2022-03-01 15:50:00|13.44|13.24|13.49|13.29|13.49|13.29|13.43|13.23|31
1646150100000|2022-03-01 15:55:00|13.48|13.28|13.47|13.27|13.49|13.29|13.46|13.26|26
1646150400000|2022-03-01 16:00:00|13.48|13.28|13.47|13.27|13.49|13.29|13.41|13.21|39
1646150700000|2022-03-01 16:05:00|13.46|13.26|13.42|13.22|13.47|13.27|13.41|13.21|39
1646151000000|2022-03-01 16:10:00|13.41|13.21|13.46|13.26|13.46|13.26|13.41|13.21|28
1646151300000|2022-03-01 16:15:00|13.47|13.27|13.52|13.32|13.52|13.32|13.47|13.27|24
1646151600000|2022-03-01 16:20:00|13.51|13.31|13.53|13.33|13.54|13.34|13.5|13.3|19
1646151900000|2022-03-01 16:25:00|13.54|13.34|13.46|13.26|13.54|13.34|13.46|13.26|27
1646152200000|2022-03-01 16:30:00|13.47|13.27|13.35|13.15|13.47|13.27|13.33|13.13|55
1646152500000|2022-03-01 16:35:00|13.34|13.14|13.39|13.19|13.4|13.2|13.34|13.14|20
1646152800000|2022-03-01 16:40:00|13.4|13.2|13.33|13.13|13.41|13.21|13.32|13.12|31
1646153100000|2022-03-01 16:45:00|13.32|13.12|13.35|13.15|13.36|13.16|13.3|13.1|42
1646153400000|2022-03-01 16:50:00|13.36|13.16|13.33|13.13|13.37|13.17|13.32|13.12|46
1646153700000|2022-03-01 16:55:00|13.32|13.12|13.33|13.13|13.34|13.14|13.3|13.1|26
1646154000000|2022-03-01 17:00:00|13.32|13.12|13.32|13.12|13.35|13.15|13.32|13.12|41
1646154300000|2022-03-01 17:05:00|13.33|13.13|13.34|13.14|13.35|13.15|13.31|13.11|28
1646154600000|2022-03-01 17:10:00|13.35|13.15|13.37|13.17|13.37|13.17|13.34|13.14|17
1646154900000|2022-03-01 17:15:00|13.36|13.16|13.4|13.2|13.4|13.2|13.36|13.16|29
1646155200000|2022-03-01 17:20:00|13.39|13.19|13.4|13.2|13.41|13.21|13.39|13.19|12
1646155500000|2022-03-01 17:25:00|13.39|13.19|13.38|13.18|13.4|13.2|13.37|13.17|12
1646155800000|2022-03-01 17:30:00|13.37|13.17|13.4|13.2|13.4|13.2|13.36|13.16|14
1646156100000|2022-03-01 17:35:00|13.39|13.19|13.39|13.19|13.41|13.21|13.39|13.19|13
1646156400000|2022-03-01 17:40:00|13.4|13.2|13.4|13.2|13.4|13.2|13.39|13.19|15
1646156700000|2022-03-01 17:45:00|13.39|13.19|13.45|13.25|13.45|13.25|13.39|13.19|17
1646157000000|2022-03-01 17:50:00|13.44|13.24|13.42|13.22|13.46|13.26|13.42|13.22|23
1646157300000|2022-03-01 17:55:00|13.41|13.21|13.41|13.21|13.42|13.22|13.4|13.2|15
1646157600000|2022-03-01 18:00:00|13.4|13.2|13.4|13.2|13.43|13.23|13.39|13.19|21
1646157900000|2022-03-01 18:05:00|13.41|13.21|13.37|13.17|13.41|13.21|13.36|13.16|21
1646158200000|2022-03-01 18:10:00|13.36|13.16|13.36|13.16|13.37|13.17|13.33|13.13|13
1646158500000|2022-03-01 18:15:00|13.37|13.17|13.38|13.18|13.39|13.19|13.37|13.17|8
1646158800000|2022-03-01 18:20:00|13.39|13.19|13.37|13.17|13.39|13.19|13.37|13.17|7
1646159100000|2022-03-01 18:25:00|13.38|13.18|13.38|13.18|13.4|13.2|13.36|13.16|17
1646159400000|2022-03-01 18:30:00|13.39|13.19|13.41|13.21|13.42|13.22|13.39|13.19|17
1646159700000|2022-03-01 18:35:00|13.42|13.22|13.43|13.23|13.44|13.24|13.42|13.22|8
1646160000000|2022-03-01 18:40:00|13.44|13.24|13.44|13.24|13.44|13.24|13.43|13.23|11
1646160300000|2022-03-01 18:45:00|13.45|13.25|13.44|13.24|13.46|13.26|13.44|13.24|6
1646160600000|2022-03-01 18:50:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|25
1646160900000|2022-03-01 18:55:00|13.44|13.24|13.45|13.25|13.47|13.27|13.44|13.24|16
1646161200000|2022-03-01 19:00:00|13.46|13.26|13.44|13.24|13.46|13.26|13.42|13.22|11
1646161500000|2022-03-01 19:05:00|13.43|13.23|13.44|13.24|13.45|13.25|13.43|13.23|14
1646161800000|2022-03-01 19:10:00|13.45|13.25|13.42|13.22|13.45|13.25|13.41|13.21|16
1646162100000|2022-03-01 19:15:00|13.43|13.23|13.46|13.26|13.46|13.26|13.41|13.21|12
1646162400000|2022-03-01 19:20:00|13.45|13.25|13.48|13.28|13.49|13.29|13.45|13.25|10
1646162700000|2022-03-01 19:25:00|13.49|13.29|13.49|13.29|13.5|13.3|13.48|13.28|7
1646163000000|2022-03-01 19:30:00|13.48|13.28|13.47|13.27|13.48|13.28|13.46|13.26|24
1646163300000|2022-03-01 19:35:00|13.46|13.26|13.47|13.27|13.48|13.28|13.46|13.26|6
1646163600000|2022-03-01 19:40:00|13.46|13.26|13.47|13.27|13.47|13.27|13.45|13.25|14
1646163900000|2022-03-01 19:45:00|13.46|13.26|13.43|13.23|13.47|13.27|13.43|13.23|18
1646164200000|2022-03-01 19:50:00|13.44|13.24|13.4|13.2|13.44|13.24|13.38|13.18|49
1646164500000|2022-03-01 19:55:00|13.39|13.19|13.4|13.2|13.41|13.21|13.39|13.19|30
1646164800000|2022-03-01 20:00:00|13.41|13.21|13.44|13.24|13.44|13.24|13.4|13.2|28
1646165100000|2022-03-01 20:05:00|13.45|13.25|13.44|13.24|13.49|13.29|13.44|13.24|28
1646165400000|2022-03-01 20:10:00|13.45|13.25|13.46|13.26|13.47|13.27|13.42|13.22|30
1646165700000|2022-03-01 20:15:00|13.47|13.27|13.44|13.24|13.48|13.28|13.44|13.24|28
1646166000000|2022-03-01 20:20:00|13.45|13.25|13.44|13.24|13.46|13.26|13.42|13.22|18
1646166300000|2022-03-01 20:25:00|13.45|13.25|13.45|13.25|13.47|13.27|13.44|13.24|13
1646166600000|2022-03-01 20:30:00|13.44|13.24|13.46|13.26|13.46|13.26|13.43|13.23|15
1646166900000|2022-03-01 20:35:00|13.47|13.27|13.48|13.28|13.48|13.28|13.46|13.26|8
1646167200000|2022-03-01 20:40:00|13.47|13.27|13.38|13.18|13.47|13.27|13.38|13.18|22
1646167500000|2022-03-01 20:45:00|13.39|13.19|13.41|13.21|13.42|13.22|13.38|13.18|11
1646167800000|2022-03-01 20:50:00|13.4|13.2|13.44|13.24|13.44|13.24|13.4|13.2|17
1646168100000|2022-03-01 20:55:00|13.43|13.23|13.44|13.24|13.45|13.25|13.43|13.23|10
1646168400000|2022-03-01 21:00:00|13.45|13.25|13.48|13.28|13.48|13.28|13.44|13.24|14
1646168700000|2022-03-01 21:05:00|13.47|13.27|13.47|13.27|13.48|13.28|13.46|13.26|21
1646169000000|2022-03-01 21:10:00|13.46|13.26|13.45|13.25|13.46|13.26|13.44|13.24|10
1646169300000|2022-03-01 21:15:00|13.44|13.24|13.4|13.2|13.44|13.24|13.36|13.16|31
1646169600000|2022-03-01 21:20:00|13.39|13.19|13.38|13.18|13.43|13.23|13.36|13.16|32
1646169900000|2022-03-01 21:25:00|13.39|13.19|13.4|13.2|13.42|13.22|13.39|13.19|8
1646170200000|2022-03-01 21:30:00|13.41|13.21|13.36|13.16|13.41|13.21|13.34|13.14|20
1646170500000|2022-03-01 21:35:00|13.35|13.15|13.36|13.16|13.37|13.17|13.34|13.14|16
1646170800000|2022-03-01 21:40:00|13.35|13.15|13.33|13.13|13.37|13.17|13.33|13.13|11
1646171100000|2022-03-01 21:45:00|13.34|13.14|13.39|13.19|13.4|13.2|13.34|13.14|16
1646171400000|2022-03-01 21:50:00|13.4|13.2|13.36|13.16|13.4|13.2|13.35|13.15|19
1646171700000|2022-03-01 21:55:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|23
1646172000000|2022-03-01 22:00:00|13.38|13.18|13.35|13.15|13.38|13.18|13.34|13.14|14
1646172300000|2022-03-01 22:05:00|13.34|13.14|13.37|13.17|13.38|13.18|13.34|13.14|14
1646172600000|2022-03-01 22:10:00|13.36|13.16|13.39|13.19|13.39|13.19|13.36|13.16|4
1646172900000|2022-03-01 22:15:00|13.4|13.2|13.41|13.21|13.42|13.22|13.4|13.2|6
1646173200000|2022-03-01 22:20:00|13.42|13.22|13.42|13.22|13.43|13.23|13.41|13.21|5
1646173500000|2022-03-01 22:25:00|13.41|13.21|13.43|13.23|13.43|13.23|13.41|13.21|7
1646173800000|2022-03-01 22:30:00|13.44|13.24|13.44|13.24|13.44|13.24|13.43|13.23|3
1646174100000|2022-03-01 22:35:00|13.45|13.25|13.49|13.29|13.5|13.3|13.45|13.25|11
1646174400000|2022-03-01 22:40:00|13.48|13.28|13.54|13.34|13.54|13.34|13.47|13.27|17
1646174700000|2022-03-01 22:45:00|13.53|13.33|13.47|13.27|13.54|13.34|13.47|13.27|19
1646175000000|2022-03-01 22:50:00|13.48|13.28|13.49|13.29|13.49|13.29|13.47|13.27|6
1646175300000|2022-03-01 22:55:00|13.5|13.3|13.49|13.29|13.5|13.3|13.48|13.28|18
1646175600000|2022-03-01 23:00:00|13.48|13.28|13.48|13.28|13.48|13.28|13.48|13.28|1
1646175900000|2022-03-01 23:05:00|13.47|13.27|13.49|13.29|13.5|13.3|13.46|13.26|21
1646176200000|2022-03-01 23:10:00|13.48|13.28|13.48|13.28|13.48|13.28|13.46|13.26|23
1646176500000|2022-03-01 23:15:00|13.49|13.29|13.48|13.28|13.49|13.29|13.46|13.26|42
1646176800000|2022-03-01 23:20:00|13.49|13.29|13.49|13.29|13.5|13.3|13.48|13.28|9
1646177100000|2022-03-01 23:25:00|13.5|13.3|13.49|13.29|13.5|13.3|13.49|13.29|10
1646177400000|2022-03-01 23:30:00|13.48|13.28|13.51|13.31|13.51|13.31|13.47|13.27|22
1646177700000|2022-03-01 23:35:00|13.52|13.32|13.52|13.32|13.54|13.34|13.51|13.31|33
1646178000000|2022-03-01 23:40:00|13.51|13.31|13.53|13.33|13.53|13.33|13.51|13.31|23
1646178300000|2022-03-01 23:45:00|13.52|13.32|13.51|13.31|13.53|13.33|13.5|13.3|34
1646178600000|2022-03-01 23:50:00|13.52|13.32|13.49|13.29|13.53|13.33|13.49|13.29|26
1646178900000|2022-03-01 23:55:00|13.5|13.3|13.52|13.32|13.52|13.32|13.49|13.29|25
1646179200000|2022-03-02 00:00:00|13.51|13.31|13.49|13.29|13.52|13.32|13.44|13.24|53
1646179500000|2022-03-02 00:05:00|13.5|13.3|13.43|13.23|13.51|13.31|13.42|13.22|46
1646179800000|2022-03-02 00:10:00|13.44|13.24|13.48|13.28|13.48|13.28|13.44|13.24|37
1646180100000|2022-03-02 00:15:00|13.47|13.27|13.45|13.25|13.48|13.28|13.44|13.24|33
1646180400000|2022-03-02 00:20:00|13.46|13.26|13.38|13.18|13.46|13.26|13.38|13.18|35
1646180700000|2022-03-02 00:25:00|13.37|13.17|13.38|13.18|13.38|13.18|13.34|13.14|62
1646181000000|2022-03-02 00:30:00|13.39|13.19|13.32|13.12|13.39|13.19|13.31|13.11|56
1646181300000|2022-03-02 00:35:00|13.31|13.11|13.4|13.2|13.4|13.2|13.31|13.11|32
1646181600000|2022-03-02 00:40:00|13.39|13.19|13.4|13.2|13.42|13.22|13.39|13.19|16
1646181900000|2022-03-02 00:45:00|13.41|13.21|13.47|13.27|13.48|13.28|13.41|13.21|17
1646182200000|2022-03-02 00:50:00|13.48|13.28|13.48|13.28|13.48|13.28|13.44|13.24|29
1646182500000|2022-03-02 00:55:00|13.47|13.27|13.49|13.29|13.49|13.29|13.46|13.26|17
1646182800000|2022-03-02 01:00:00|13.48|13.28|13.51|13.31|13.51|13.31|13.48|13.28|22
1646183100000|2022-03-02 01:05:00|13.5|13.3|13.54|13.34|13.55|13.35|13.5|13.3|15
1646183400000|2022-03-02 01:10:00|13.53|13.33|13.51|13.31|13.54|13.34|13.5|13.3|27
1646183700000|2022-03-02 01:15:00|13.5|13.3|13.48|13.28|13.51|13.31|13.48|13.28|11
1646184000000|2022-03-02 01:20:00|13.42|13.22|13.38|13.18|13.42|13.22|13.34|13.14|51
1646184300000|2022-03-02 01:25:00|13.37|13.17|13.39|13.19|13.4|13.2|13.37|13.17|23
1646184600000|2022-03-02 01:30:00|13.4|13.2|13.46|13.26|13.46|13.26|13.37|13.17|29
1646184900000|2022-03-02 01:35:00|13.47|13.27|13.45|13.25|13.49|13.29|13.45|13.25|13
1646185200000|2022-03-02 01:40:00|13.46|13.26|13.45|13.25|13.47|13.27|13.44|13.24|14
1646185500000|2022-03-02 01:45:00|13.44|13.24|13.48|13.28|13.5|13.3|13.44|13.24|17
1646185800000|2022-03-02 01:50:00|13.47|13.27|13.49|13.29|13.49|13.29|13.47|13.27|39
1646186100000|2022-03-02 01:55:00|13.48|13.28|13.49|13.29|13.5|13.3|13.48|13.28|22
1646186400000|2022-03-02 02:00:00|13.48|13.28|13.47|13.27|13.48|13.28|13.44|13.24|26
1646186700000|2022-03-02 02:05:00|13.48|13.28|13.47|13.27|13.51|13.31|13.47|13.27|26
1646187000000|2022-03-02 02:10:00|13.48|13.28|13.51|13.31|13.51|13.31|13.47|13.27|20
1646187300000|2022-03-02 02:15:00|13.5|13.3|13.45|13.25|13.5|13.3|13.44|13.24|26
1646187600000|2022-03-02 02:20:00|13.44|13.24|13.46|13.26|13.47|13.27|13.44|13.24|11
1646187900000|2022-03-02 02:25:00|13.45|13.25|13.47|13.27|13.48|13.28|13.43|13.23|29
1646188200000|2022-03-02 02:30:00|13.48|13.28|13.48|13.28|13.49|13.29|13.47|13.27|13
1646188500000|2022-03-02 02:35:00|13.49|13.29|13.48|13.28|13.5|13.3|13.48|13.28|18
1646188800000|2022-03-02 02:40:00|13.49|13.29|13.47|13.27|13.49|13.29|13.46|13.26|19
1646189100000|2022-03-02 02:45:00|13.48|13.28|13.44|13.24|13.5|13.3|13.43|13.23|37
1646189400000|2022-03-02 02:50:00|13.45|13.25|13.45|13.25|13.46|13.26|13.44|13.24|9
1646189700000|2022-03-02 02:55:00|13.46|13.26|13.5|13.3|13.5|13.3|13.45|13.25|17
1646190000000|2022-03-02 03:00:00|13.49|13.29|13.53|13.33|13.54|13.34|13.48|13.28|23
1646190300000|2022-03-02 03:05:00|13.54|13.34|13.55|13.35|13.57|13.37|13.54|13.34|12
1646190600000|2022-03-02 03:10:00|13.54|13.34|13.55|13.35|13.56|13.36|13.53|13.33|20
1646190900000|2022-03-02 03:15:00|13.56|13.36|13.55|13.35|13.56|13.36|13.53|13.33|16
1646191200000|2022-03-02 03:20:00|13.54|13.34|13.54|13.34|13.55|13.35|13.54|13.34|3
1646191500000|2022-03-02 03:25:00|13.55|13.35|13.54|13.34|13.55|13.35|13.53|13.33|6
1646191800000|2022-03-02 03:30:00|13.55|13.35|13.57|13.37|13.58|13.38|13.53|13.33|29
1646192100000|2022-03-02 03:35:00|13.58|13.38|13.62|13.42|13.63|13.43|13.57|13.37|29
1646192400000|2022-03-02 03:40:00|13.63|13.43|13.63|13.43|13.64|13.44|13.61|13.41|17
1646192700000|2022-03-02 03:45:00|13.62|13.42|13.65|13.45|13.66|13.46|13.62|13.42|18
1646193000000|2022-03-02 03:50:00|13.64|13.44|13.6|13.4|13.64|13.44|13.6|13.4|23
1646193300000|2022-03-02 03:55:00|13.59|13.39|13.58|13.38|13.59|13.39|13.57|13.37|12
1646193600000|2022-03-02 04:00:00|13.59|13.39|13.59|13.39|13.59|13.39|13.55|13.35|25
1646193900000|2022-03-02 04:05:00|13.58|13.38|13.61|13.41|13.63|13.43|13.58|13.38|24
1646194200000|2022-03-02 04:10:00|13.6|13.4|13.58|13.38|13.6|13.4|13.57|13.37|13
1646194500000|2022-03-02 04:15:00|13.59|13.39|13.58|13.38|13.59|13.39|13.56|13.36|32
1646194800000|2022-03-02 04:20:00|13.59|13.39|13.61|13.41|13.61|13.41|13.58|13.38|17
1646195100000|2022-03-02 04:25:00|13.6|13.4|13.6|13.4|13.61|13.41|13.6|13.4|59
1646195400000|2022-03-02 04:30:00|13.61|13.41|13.62|13.42|13.62|13.42|13.59|13.39|12
1646195700000|2022-03-02 04:35:00|13.61|13.41|13.62|13.42|13.63|13.43|13.61|13.41|16
1646196000000|2022-03-02 04:40:00|13.63|13.43|13.61|13.41|13.63|13.43|13.6|13.4|29
1646196300000|2022-03-02 04:45:00|13.6|13.4|13.56|13.36|13.6|13.4|13.56|13.36|49
1646196600000|2022-03-02 04:50:00|13.57|13.37|13.51|13.31|13.58|13.38|13.51|13.31|37
1646196900000|2022-03-02 04:55:00|13.5|13.3|13.52|13.32|13.52|13.32|13.5|13.3|29
1646197200000|2022-03-02 05:00:00|13.51|13.31|13.51|13.31|13.53|13.33|13.51|13.31|15
1646197500000|2022-03-02 05:05:00|13.52|13.32|13.52|13.32|13.54|13.34|13.52|13.32|27
1646197800000|2022-03-02 05:10:00|13.51|13.31|13.52|13.32|13.53|13.33|13.5|13.3|30
1646198100000|2022-03-02 05:15:00|13.51|13.31|13.53|13.33|13.54|13.34|13.51|13.31|37
1646198400000|2022-03-02 05:20:00|13.54|13.34|13.54|13.34|13.56|13.36|13.53|13.33|17
1646198700000|2022-03-02 05:25:00|13.55|13.35|13.49|13.29|13.55|13.35|13.48|13.28|44
1646199000000|2022-03-02 05:30:00|13.5|13.3|13.52|13.32|13.52|13.32|13.49|13.29|23
1646199300000|2022-03-02 05:35:00|13.51|13.31|13.52|13.32|13.53|13.33|13.51|13.31|14
1646199600000|2022-03-02 05:40:00|13.51|13.31|13.55|13.35|13.55|13.35|13.51|13.31|21
1646199900000|2022-03-02 05:45:00|13.56|13.36|13.57|13.37|13.58|13.38|13.56|13.36|16
1646200200000|2022-03-02 05:50:00|13.58|13.38|13.59|13.39|13.59|13.39|13.58|13.38|8
1646200500000|2022-03-02 05:55:00|13.6|13.4|13.6|13.4|13.6|13.4|13.6|13.4|1
1646200800000|2022-03-02 06:00:00|13.61|13.41|13.58|13.38|13.61|13.41|13.57|13.37|20
1646201100000|2022-03-02 06:05:00|13.57|13.37|13.59|13.39|13.6|13.4|13.57|13.37|15
1646201400000|2022-03-02 06:10:00|13.6|13.4|13.55|13.35|13.6|13.4|13.54|13.34|18
1646201700000|2022-03-02 06:15:00|13.56|13.36|13.56|13.36|13.56|13.36|13.55|13.35|5
1646202000000|2022-03-02 06:20:00|13.57|13.37|13.52|13.32|13.57|13.37|13.51|13.31|14
1646202300000|2022-03-02 06:25:00|13.51|13.31|13.53|13.33|13.53|13.33|13.51|13.31|31
1646202600000|2022-03-02 06:30:00|13.52|13.32|13.49|13.29|13.52|13.32|13.49|13.29|16
1646202900000|2022-03-02 06:35:00|13.48|13.28|13.49|13.29|13.49|13.29|13.47|13.27|16
1646203200000|2022-03-02 06:40:00|13.48|13.28|13.48|13.28|13.49|13.29|13.47|13.27|37
1646203500000|2022-03-02 06:45:00|13.47|13.27|13.48|13.28|13.5|13.3|13.47|13.27|58
1646203800000|2022-03-02 06:50:00|13.47|13.27|13.48|13.28|13.49|13.29|13.47|13.27|36
1646204100000|2022-03-02 06:55:00|13.47|13.27|13.42|13.22|13.48|13.28|13.41|13.21|24
1646204400000|2022-03-02 07:00:00|13.41|13.21|13.4|13.2|13.44|13.24|13.38|13.18|36
1646204700000|2022-03-02 07:05:00|13.41|13.21|13.41|13.21|13.42|13.22|13.4|13.2|9
1646205000000|2022-03-02 07:10:00|13.4|13.2|13.38|13.18|13.41|13.21|13.37|13.17|23
1646205300000|2022-03-02 07:15:00|13.39|13.19|13.4|13.2|13.43|13.23|13.36|13.16|34
1646205600000|2022-03-02 07:20:00|13.41|13.21|13.41|13.21|13.42|13.22|13.39|13.19|27
1646205900000|2022-03-02 07:25:00|13.42|13.22|13.45|13.25|13.45|13.25|13.42|13.22|10
1646206200000|2022-03-02 07:30:00|13.46|13.26|13.45|13.25|13.47|13.27|13.43|13.23|32
1646206500000|2022-03-02 07:35:00|13.46|13.26|13.44|13.24|13.47|13.27|13.44|13.24|25
1646206800000|2022-03-02 07:40:00|13.45|13.25|13.46|13.26|13.47|13.27|13.44|13.24|14
1646207100000|2022-03-02 07:45:00|13.47|13.27|13.47|13.27|13.47|13.27|13.44|13.24|15
1646207400000|2022-03-02 07:50:00|13.46|13.26|13.45|13.25|13.47|13.27|13.44|13.24|22
1646207700000|2022-03-02 07:55:00|13.46|13.26|13.47|13.27|13.47|13.27|13.45|13.25|12
1646208000000|2022-03-02 08:00:00|13.46|13.26|13.47|13.27|13.48|13.28|13.45|13.25|32
1646208300000|2022-03-02 08:05:00|13.46|13.26|13.4|13.2|13.46|13.26|13.36|13.16|45
1646208600000|2022-03-02 08:10:00|13.39|13.19|13.41|13.21|13.42|13.22|13.39|13.19|57
1646208900000|2022-03-02 08:15:00|13.4|13.2|13.49|13.29|13.5|13.3|13.4|13.2|58
1646209200000|2022-03-02 08:20:00|13.48|13.28|13.47|13.27|13.49|13.29|13.46|13.26|26
1646209500000|2022-03-02 08:25:00|13.48|13.28|13.49|13.29|13.49|13.29|13.46|13.26|22
1646209800000|2022-03-02 08:30:00|13.48|13.28|13.5|13.3|13.51|13.31|13.48|13.28|9
1646210100000|2022-03-02 08:35:00|13.49|13.29|13.51|13.31|13.51|13.31|13.46|13.26|17
1646210400000|2022-03-02 08:40:00|13.5|13.3|13.48|13.28|13.51|13.31|13.47|13.27|31
1646210700000|2022-03-02 08:45:00|13.47|13.27|13.44|13.24|13.48|13.28|13.43|13.23|20
1646211000000|2022-03-02 08:50:00|13.45|13.25|13.43|13.23|13.45|13.25|13.42|13.22|19
1646211300000|2022-03-02 08:55:00|13.44|13.24|13.42|13.22|13.44|13.24|13.4|13.2|23
1646211600000|2022-03-02 09:00:00|13.41|13.21|13.43|13.23|13.43|13.23|13.39|13.19|31
1646211900000|2022-03-02 09:05:00|13.42|13.22|13.43|13.23|13.44|13.24|13.42|13.22|26
1646212200000|2022-03-02 09:10:00|13.44|13.24|13.43|13.23|13.44|13.24|13.43|13.23|26
1646212500000|2022-03-02 09:15:00|13.42|13.22|13.45|13.25|13.46|13.26|13.42|13.22|20
1646212800000|2022-03-02 09:20:00|13.46|13.26|13.44|13.24|13.46|13.26|13.44|13.24|31
1646213100000|2022-03-02 09:25:00|13.45|13.25|13.41|13.21|13.45|13.25|13.4|13.2|17
1646213400000|2022-03-02 09:30:00|13.4|13.2|13.41|13.21|13.5|13.3|13.38|13.18|73
1646213700000|2022-03-02 09:35:00|13.42|13.22|13.42|13.22|13.46|13.26|13.4|13.2|51
1646214000000|2022-03-02 09:40:00|13.41|13.21|13.43|13.23|13.43|13.23|13.41|13.21|33
1646214300000|2022-03-02 09:45:00|13.44|13.24|13.45|13.25|13.46|13.26|13.41|13.21|26
1646214600000|2022-03-02 09:50:00|13.46|13.26|13.44|13.24|13.46|13.26|13.43|13.23|19
1646214900000|2022-03-02 09:55:00|13.43|13.23|13.43|13.23|13.44|13.24|13.43|13.23|17
1646215200000|2022-03-02 10:00:00|13.44|13.24|13.45|13.25|13.46|13.26|13.42|13.22|26
1646215500000|2022-03-02 10:05:00|13.44|13.24|13.46|13.26|13.46|13.26|13.44|13.24|21
1646215800000|2022-03-02 10:10:00|13.47|13.27|13.46|13.26|13.47|13.27|13.46|13.26|26
1646216100000|2022-03-02 10:15:00|13.47|13.27|13.46|13.26|13.48|13.28|13.43|13.23|54
1646216400000|2022-03-02 10:20:00|13.47|13.27|13.46|13.26|13.47|13.27|13.46|13.26|38
1646216700000|2022-03-02 10:25:00|13.45|13.25|13.74|13.54|13.78|13.58|13.45|13.25|112
1646217000000|2022-03-02 10:30:00|13.75|13.55|13.7|13.5|13.8|13.6|13.67|13.47|89
1646217300000|2022-03-02 10:35:00|13.69|13.49|13.67|13.47|13.73|13.53|13.66|13.46|52
1646217600000|2022-03-02 10:40:00|13.66|13.46|13.66|13.46|13.66|13.46|13.64|13.44|21
1646217900000|2022-03-02 10:45:00|13.67|13.47|13.66|13.46|13.67|13.47|13.63|13.43|24
1646218200000|2022-03-02 10:50:00|13.67|13.47|13.64|13.44|13.67|13.47|13.63|13.43|36
1646218500000|2022-03-02 10:55:00|13.63|13.43|13.6|13.4|13.63|13.43|13.58|13.38|28
1646218800000|2022-03-02 11:00:00|13.61|13.41|13.56|13.36|13.61|13.41|13.54|13.34|22
1646219100000|2022-03-02 11:05:00|13.55|13.35|13.54|13.34|13.56|13.36|13.53|13.33|28
1646219400000|2022-03-02 11:10:00|13.53|13.33|13.58|13.38|13.6|13.4|13.53|13.33|18
1646219700000|2022-03-02 11:15:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|19
1646220000000|2022-03-02 11:20:00|13.6|13.4|13.56|13.36|13.61|13.41|13.54|13.34|26
1646220300000|2022-03-02 11:25:00|13.57|13.37|13.59|13.39|13.59|13.39|13.56|13.36|25
1646220600000|2022-03-02 11:30:00|13.6|13.4|13.59|13.39|13.6|13.4|13.59|13.39|6
1646220900000|2022-03-02 11:35:00|13.6|13.4|13.59|13.39|13.6|13.4|13.59|13.39|6
1646221200000|2022-03-02 11:40:00|13.6|13.4|13.63|13.43|13.63|13.43|13.59|13.39|8
1646221500000|2022-03-02 11:45:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|17
1646221800000|2022-03-02 11:50:00|13.61|13.41|13.58|13.38|13.62|13.42|13.58|13.38|20
1646222100000|2022-03-02 11:55:00|13.59|13.39|13.58|13.38|13.59|13.39|13.57|13.37|14
1646222400000|2022-03-02 12:00:00|13.57|13.37|13.61|13.41|13.61|13.41|13.57|13.37|5
1646222700000|2022-03-02 12:05:00|13.6|13.4|13.62|13.42|13.62|13.42|13.59|13.39|11
1646223000000|2022-03-02 12:10:00|13.61|13.41|13.64|13.44|13.64|13.44|13.61|13.41|14
1646223300000|2022-03-02 12:15:00|13.65|13.45|13.55|13.35|13.66|13.46|13.55|13.35|27
1646223600000|2022-03-02 12:20:00|13.54|13.34|13.51|13.31|13.55|13.35|13.48|13.28|48
1646223900000|2022-03-02 12:25:00|13.52|13.32|13.49|13.29|13.54|13.34|13.47|13.27|26
1646224200000|2022-03-02 12:30:00|13.48|13.28|13.45|13.25|13.48|13.28|13.44|13.24|52
1646224500000|2022-03-02 12:35:00|13.44|13.24|13.48|13.28|13.49|13.29|13.44|13.24|27
1646224800000|2022-03-02 12:40:00|13.49|13.29|13.47|13.27|13.5|13.3|13.47|13.27|23
1646225100000|2022-03-02 12:45:00|13.48|13.28|13.49|13.29|13.5|13.3|13.45|13.25|36
1646225400000|2022-03-02 12:50:00|13.5|13.3|13.51|13.31|13.53|13.33|13.5|13.3|30
1646225700000|2022-03-02 12:55:00|13.52|13.32|13.52|13.32|13.53|13.33|13.49|13.29|25
1646226000000|2022-03-02 13:00:00|13.51|13.31|13.51|13.31|13.52|13.32|13.5|13.3|17
1646226300000|2022-03-02 13:05:00|13.5|13.3|13.46|13.26|13.52|13.32|13.46|13.26|35
1646226600000|2022-03-02 13:10:00|13.47|13.27|13.44|13.24|13.48|13.28|13.43|13.23|26
1646226900000|2022-03-02 13:15:00|13.45|13.25|13.29|13.09|13.45|13.25|13.29|13.09|71
1646227200000|2022-03-02 13:20:00|13.3|13.1|13.3|13.1|13.34|13.14|13.26|13.06|41
1646227500000|2022-03-02 13:25:00|13.29|13.09|13.34|13.14|13.34|13.14|13.29|13.09|40
1646227800000|2022-03-02 13:30:00|13.33|13.13|13.3|13.1|13.37|13.17|13.28|13.08|64
1646228100000|2022-03-02 13:35:00|13.31|13.11|13.25|13.05|13.31|13.11|13.22|13.02|35
1646228400000|2022-03-02 13:40:00|13.24|13.04|13.2|13|13.25|13.05|13.17|12.97|43
1646228700000|2022-03-02 13:45:00|13.19|12.99|13.26|13.06|13.27|13.07|13.18|12.98|57
1646229000000|2022-03-02 13:50:00|13.27|13.07|13.26|13.06|13.29|13.09|13.24|13.04|28
1646229300000|2022-03-02 13:55:00|13.25|13.05|13.27|13.07|13.27|13.07|13.23|13.03|53
1646229600000|2022-03-02 14:00:00|13.26|13.06|13.32|13.12|13.33|13.13|13.26|13.06|33
1646229900000|2022-03-02 14:05:00|13.33|13.13|13.3|13.1|13.33|13.13|13.29|13.09|20
1646230200000|2022-03-02 14:10:00|13.29|13.09|13.32|13.12|13.32|13.12|13.28|13.08|38
1646230500000|2022-03-02 14:15:00|13.31|13.11|13.33|13.13|13.33|13.13|13.3|13.1|43
1646230800000|2022-03-02 14:20:00|13.32|13.12|13.31|13.11|13.33|13.13|13.3|13.1|18
1646231100000|2022-03-02 14:25:00|13.3|13.1|13.31|13.11|13.33|13.13|13.29|13.09|74
1646231400000|2022-03-02 14:30:00|13.32|13.12|13.3|13.1|13.35|13.15|13.28|13.08|91
1646231700000|2022-03-02 14:35:00|13.31|13.11|13.34|13.14|13.34|13.14|13.28|13.08|46
1646232000000|2022-03-02 14:40:00|13.33|13.13|13.51|13.31|13.52|13.32|13.33|13.13|69
1646232300000|2022-03-02 14:45:00|13.5|13.3|13.46|13.26|13.51|13.31|13.45|13.25|47
1646232600000|2022-03-02 14:50:00|13.47|13.27|13.47|13.27|13.47|13.27|13.42|13.22|63
1646232900000|2022-03-02 14:55:00|13.48|13.28|13.5|13.3|13.5|13.3|13.46|13.26|19
1646233200000|2022-03-02 15:00:00|13.51|13.31|13.56|13.36|13.6|13.4|13.51|13.31|88
1646233500000|2022-03-02 15:05:00|13.57|13.37|13.36|13.16|13.58|13.38|13.33|13.13|102
1646233800000|2022-03-02 15:10:00|13.35|13.15|13.33|13.13|13.39|13.19|13.31|13.11|76
1646234100000|2022-03-02 15:15:00|13.32|13.12|13.35|13.15|13.38|13.18|13.32|13.12|39
1646234400000|2022-03-02 15:20:00|13.36|13.16|13.39|13.19|13.46|13.26|13.36|13.16|52
1646234700000|2022-03-02 15:25:00|13.4|13.2|13.44|13.24|13.44|13.24|13.3|13.1|90
1646235000000|2022-03-02 15:30:00|13.43|13.23|13.4|13.2|13.47|13.27|13.4|13.2|83
1646235300000|2022-03-02 15:35:00|13.39|13.19|13.43|13.23|13.43|13.23|13.37|13.17|53
1646235600000|2022-03-02 15:40:00|13.44|13.24|13.38|13.18|13.44|13.24|13.37|13.17|37
1646235900000|2022-03-02 15:45:00|13.39|13.19|13.44|13.24|13.44|13.24|13.37|13.17|32
1646236200000|2022-03-02 15:50:00|13.43|13.23|13.37|13.17|13.44|13.24|13.37|13.17|33
1646236500000|2022-03-02 15:55:00|13.38|13.18|13.4|13.2|13.42|13.22|13.38|13.18|23
1646236800000|2022-03-02 16:00:00|13.41|13.21|13.45|13.25|13.47|13.27|13.38|13.18|53
1646237100000|2022-03-02 16:05:00|13.44|13.24|13.46|13.26|13.48|13.28|13.43|13.23|43
1646237400000|2022-03-02 16:10:00|13.47|13.27|13.47|13.27|13.47|13.27|13.43|13.23|29
1646237700000|2022-03-02 16:15:00|13.46|13.26|13.44|13.24|13.47|13.27|13.43|13.23|19
1646238000000|2022-03-02 16:20:00|13.45|13.25|13.42|13.22|13.46|13.26|13.4|13.2|24
1646238300000|2022-03-02 16:25:00|13.43|13.23|13.44|13.24|13.45|13.25|13.41|13.21|22
1646238600000|2022-03-02 16:30:00|13.43|13.23|13.48|13.28|13.5|13.3|13.43|13.23|32
1646238900000|2022-03-02 16:35:00|13.49|13.29|13.47|13.27|13.49|13.29|13.46|13.26|25
1646239200000|2022-03-02 16:40:00|13.46|13.26|13.44|13.24|13.48|13.28|13.44|13.24|17
1646239500000|2022-03-02 16:45:00|13.45|13.25|13.46|13.26|13.48|13.28|13.45|13.25|14
1646239800000|2022-03-02 16:50:00|13.45|13.25|13.44|13.24|13.47|13.27|13.44|13.24|10
1646240100000|2022-03-02 16:55:00|13.45|13.25|13.44|13.24|13.46|13.26|13.43|13.23|12
1646240400000|2022-03-02 17:00:00|13.45|13.25|13.46|13.26|13.47|13.27|13.43|13.23|24
1646240700000|2022-03-02 17:05:00|13.45|13.25|13.49|13.29|13.5|13.3|13.45|13.25|17
1646241000000|2022-03-02 17:10:00|13.5|13.3|13.48|13.28|13.5|13.3|13.47|13.27|13
1646241300000|2022-03-02 17:15:00|13.47|13.27|13.45|13.25|13.48|13.28|13.45|13.25|19
1646241600000|2022-03-02 17:20:00|13.46|13.26|13.43|13.23|13.46|13.26|13.42|13.22|10
1646241900000|2022-03-02 17:25:00|13.42|13.22|13.41|13.21|13.42|13.22|13.39|13.19|16
1646242200000|2022-03-02 17:30:00|13.42|13.22|13.44|13.24|13.45|13.25|13.4|13.2|15
1646242500000|2022-03-02 17:35:00|13.43|13.23|13.45|13.25|13.46|13.26|13.43|13.23|7
1646242800000|2022-03-02 17:40:00|13.44|13.24|13.44|13.24|13.45|13.25|13.43|13.23|15
1646243100000|2022-03-02 17:45:00|13.45|13.25|13.38|13.18|13.46|13.26|13.38|13.18|19
1646243400000|2022-03-02 17:50:00|13.37|13.17|13.33|13.13|13.38|13.18|13.32|13.12|41
1646243700000|2022-03-02 17:55:00|13.32|13.12|13.33|13.13|13.35|13.15|13.32|13.12|30
1646244000000|2022-03-02 18:00:00|13.32|13.12|13.36|13.16|13.37|13.17|13.31|13.11|27
1646244300000|2022-03-02 18:05:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|9
1646244600000|2022-03-02 18:10:00|13.38|13.18|13.38|13.18|13.39|13.19|13.37|13.17|13
1646244900000|2022-03-02 18:15:00|13.37|13.17|13.34|13.14|13.38|13.18|13.34|13.14|24
1646245200000|2022-03-02 18:20:00|13.35|13.15|13.33|13.13|13.36|13.16|13.32|13.12|17
1646245500000|2022-03-02 18:25:00|13.34|13.14|13.34|13.14|13.35|13.15|13.34|13.14|11
1646245800000|2022-03-02 18:30:00|13.35|13.15|13.37|13.17|13.38|13.18|13.35|13.15|9
1646246100000|2022-03-02 18:35:00|13.38|13.18|13.34|13.14|13.39|13.19|13.34|13.14|19
1646246400000|2022-03-02 18:40:00|13.33|13.13|13.31|13.11|13.34|13.14|13.3|13.1|21
1646246700000|2022-03-02 18:45:00|13.32|13.12|13.3|13.1|13.32|13.12|13.29|13.09|31
1646247000000|2022-03-02 18:50:00|13.31|13.11|13.3|13.1|13.31|13.11|13.28|13.08|22
1646247300000|2022-03-02 18:55:00|13.29|13.09|13.32|13.12|13.32|13.12|13.29|13.09|8
1646247600000|2022-03-02 19:00:00|13.33|13.13|13.35|13.15|13.36|13.16|13.32|13.12|7
1646247900000|2022-03-02 19:05:00|13.36|13.16|13.37|13.17|13.38|13.18|13.36|13.16|10
1646248200000|2022-03-02 19:10:00|13.36|13.16|13.35|13.15|13.37|13.17|13.35|13.15|12
1646248500000|2022-03-02 19:15:00|13.36|13.16|13.34|13.14|13.36|13.16|13.34|13.14|5
1646248800000|2022-03-02 19:20:00|13.35|13.15|13.3|13.1|13.36|13.16|13.3|13.1|16
1646249100000|2022-03-02 19:25:00|13.29|13.09|13.29|13.09|13.29|13.09|13.27|13.07|15
1646249400000|2022-03-02 19:30:00|13.28|13.08|13.29|13.09|13.3|13.1|13.26|13.06|22
1646249700000|2022-03-02 19:35:00|13.3|13.1|13.36|13.16|13.36|13.16|13.3|13.1|15
1646250000000|2022-03-02 19:40:00|13.35|13.15|13.35|13.15|13.36|13.16|13.34|13.14|19
1646250300000|2022-03-02 19:45:00|13.36|13.16|13.36|13.16|13.37|13.17|13.35|13.15|7
1646250600000|2022-03-02 19:50:00|13.37|13.17|13.35|13.15|13.38|13.18|13.35|13.15|13
1646250900000|2022-03-02 19:55:00|13.36|13.16|13.34|13.14|13.36|13.16|13.34|13.14|9
1646251200000|2022-03-02 20:00:00|13.35|13.15|13.37|13.17|13.38|13.18|13.33|13.13|21
1646251500000|2022-03-02 20:05:00|13.36|13.16|13.35|13.15|13.37|13.17|13.35|13.15|24
1646251800000|2022-03-02 20:10:00|13.36|13.16|13.34|13.14|13.36|13.16|13.33|13.13|15
1646252100000|2022-03-02 20:15:00|13.33|13.13|13.35|13.15|13.35|13.15|13.33|13.13|11
1646252400000|2022-03-02 20:20:00|13.34|13.14|13.35|13.15|13.36|13.16|13.33|13.13|16
1646252700000|2022-03-02 20:25:00|13.34|13.14|13.36|13.16|13.36|13.16|13.34|13.14|9
1646253000000|2022-03-02 20:30:00|13.35|13.15|13.38|13.18|13.39|13.19|13.34|13.14|12
1646253300000|2022-03-02 20:35:00|13.37|13.17|13.36|13.16|13.38|13.18|13.36|13.16|6
1646253600000|2022-03-02 20:40:00|13.35|13.15|13.36|13.16|13.36|13.16|13.34|13.14|8
1646253900000|2022-03-02 20:45:00|13.35|13.15|13.36|13.16|13.36|13.16|13.33|13.13|8
1646254200000|2022-03-02 20:50:00|13.37|13.17|13.34|13.14|13.37|13.17|13.34|13.14|8
1646254500000|2022-03-02 20:55:00|13.35|13.15|13.34|13.14|13.35|13.15|13.34|13.14|2
1646254800000|2022-03-02 21:00:00|13.33|13.13|13.33|13.13|13.34|13.14|13.33|13.13|11
1646255100000|2022-03-02 21:05:00|13.34|13.14|13.32|13.12|13.34|13.14|13.31|13.11|9
1646255400000|2022-03-02 21:10:00|13.33|13.13|13.32|13.12|13.33|13.13|13.32|13.12|4
1646255700000|2022-03-02 21:15:00|13.33|13.13|13.36|13.16|13.36|13.16|13.33|13.13|6
1646256000000|2022-03-02 21:20:00|13.35|13.15|13.35|13.15|13.36|13.16|13.35|13.15|3
1646256300000|2022-03-02 21:25:00|13.36|13.16|13.35|13.15|13.36|13.16|13.35|13.15|16
1646256600000|2022-03-02 21:30:00|13.36|13.16|13.36|13.16|13.37|13.17|13.35|13.15|5
1646256900000|2022-03-02 21:35:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|15
1646257200000|2022-03-02 21:40:00|13.36|13.16|13.38|13.18|13.38|13.18|13.36|13.16|7
1646257500000|2022-03-02 21:45:00|13.39|13.19|13.4|13.2|13.4|13.2|13.39|13.19|10
1646257800000|2022-03-02 21:50:00|13.41|13.21|13.42|13.22|13.43|13.23|13.41|13.21|10
1646258100000|2022-03-02 21:55:00|13.41|13.21|13.49|13.29|13.5|13.3|13.4|13.2|35
1646258400000|2022-03-02 22:00:00|13.5|13.3|13.5|13.3|13.5|13.3|13.49|13.29|11
1646258700000|2022-03-02 22:05:00|13.49|13.29|13.45|13.25|13.52|13.32|13.45|13.25|17
1646259000000|2022-03-02 22:10:00|13.44|13.24|13.45|13.25|13.47|13.27|13.43|13.23|12
1646259300000|2022-03-02 22:15:00|13.44|13.24|13.45|13.25|13.45|13.25|13.42|13.22|8
1646259600000|2022-03-02 22:20:00|13.46|13.26|13.46|13.26|13.47|13.27|13.45|13.25|7
1646259900000|2022-03-02 22:25:00|13.45|13.25|13.45|13.25|13.46|13.26|13.44|13.24|19
1646260200000|2022-03-02 22:30:00|13.44|13.24|13.45|13.25|13.45|13.25|13.42|13.22|14
1646260500000|2022-03-02 22:35:00|13.44|13.24|13.45|13.25|13.46|13.26|13.44|13.24|16
1646260800000|2022-03-02 22:40:00|13.46|13.26|13.46|13.26|13.46|13.26|13.45|13.25|5
1646261100000|2022-03-02 22:45:00|13.45|13.25|13.45|13.25|13.46|13.26|13.44|13.24|9
1646261400000|2022-03-02 22:50:00|13.44|13.24|13.44|13.24|13.44|13.24|13.43|13.23|9
1646261700000|2022-03-02 22:55:00|13.45|13.25|13.44|13.24|13.45|13.25|13.44|13.24|2
1646262000000|2022-03-02 23:00:00|13.43|13.23|13.45|13.25|13.45|13.25|13.42|13.22|15
1646262300000|2022-03-02 23:05:00|13.46|13.26|13.45|13.25|13.46|13.26|13.45|13.25|10
1646262600000|2022-03-02 23:10:00|13.44|13.24|13.44|13.24|13.44|13.24|13.43|13.23|11
1646262900000|2022-03-02 23:15:00|13.45|13.25|13.47|13.27|13.48|13.28|13.45|13.25|17
1646263200000|2022-03-02 23:20:00|13.46|13.26|13.48|13.28|13.48|13.28|13.45|13.25|13
1646263500000|2022-03-02 23:25:00|13.47|13.27|13.45|13.25|13.48|13.28|13.45|13.25|13
1646263800000|2022-03-02 23:30:00|13.44|13.24|13.42|13.22|13.44|13.24|13.39|13.19|13
1646264100000|2022-03-02 23:35:00|13.41|13.21|13.4|13.2|13.41|13.21|13.4|13.2|8
1646264400000|2022-03-02 23:40:00|13.41|13.21|13.39|13.19|13.41|13.21|13.38|13.18|9
1646264700000|2022-03-02 23:45:00|13.4|13.2|13.38|13.18|13.4|13.2|13.38|13.18|5
1646265000000|2022-03-02 23:50:00|13.39|13.19|13.39|13.19|13.39|13.19|13.37|13.17|21
1646265300000|2022-03-02 23:55:00|13.4|13.2|13.41|13.21|13.41|13.21|13.4|13.2|6
1646265600000|2022-03-03 00:00:00|13.4|13.2|13.42|13.22|13.47|13.27|13.4|13.2|31
1646265900000|2022-03-03 00:05:00|13.43|13.23|13.39|13.19|13.43|13.23|13.38|13.18|17
1646266200000|2022-03-03 00:10:00|13.38|13.18|13.36|13.16|13.39|13.19|13.35|13.15|19
1646266500000|2022-03-03 00:15:00|13.37|13.17|13.41|13.21|13.41|13.21|13.36|13.16|19
1646266800000|2022-03-03 00:20:00|13.4|13.2|13.42|13.22|13.43|13.23|13.4|13.2|15
1646267100000|2022-03-03 00:25:00|13.41|13.21|13.43|13.23|13.43|13.23|13.41|13.21|17
1646267400000|2022-03-03 00:30:00|13.44|13.24|13.47|13.27|13.48|13.28|13.43|13.23|30
1646267700000|2022-03-03 00:35:00|13.46|13.26|13.44|13.24|13.47|13.27|13.44|13.24|9
1646268000000|2022-03-03 00:40:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|5
1646268300000|2022-03-03 00:45:00|13.46|13.26|13.47|13.27|13.47|13.27|13.45|13.25|8
1646268600000|2022-03-03 00:50:00|13.46|13.26|13.45|13.25|13.47|13.27|13.44|13.24|18
1646268900000|2022-03-03 00:55:00|13.46|13.26|13.45|13.25|13.46|13.26|13.44|13.24|10
1646269200000|2022-03-03 01:00:00|13.46|13.26|13.45|13.25|13.46|13.26|13.44|13.24|6
1646269500000|2022-03-03 01:05:00|13.44|13.24|13.44|13.24|13.45|13.25|13.44|13.24|11
1646269800000|2022-03-03 01:10:00|13.43|13.23|13.34|13.14|13.44|13.24|13.33|13.13|36
1646270100000|2022-03-03 01:15:00|13.35|13.15|13.37|13.17|13.39|13.19|13.35|13.15|31
1646270400000|2022-03-03 01:20:00|13.38|13.18|13.4|13.2|13.4|13.2|13.38|13.18|9
1646270700000|2022-03-03 01:25:00|13.39|13.19|13.42|13.22|13.43|13.23|13.39|13.19|6
1646271000000|2022-03-03 01:30:00|13.43|13.23|13.46|13.26|13.46|13.26|13.42|13.22|16
1646271300000|2022-03-03 01:35:00|13.45|13.25|13.4|13.2|13.46|13.26|13.4|13.2|12
1646271600000|2022-03-03 01:40:00|13.39|13.19|13.37|13.17|13.4|13.2|13.36|13.16|11
1646271900000|2022-03-03 01:45:00|13.38|13.18|13.35|13.15|13.38|13.18|13.33|13.13|14
1646272200000|2022-03-03 01:50:00|13.36|13.16|13.37|13.17|13.37|13.17|13.35|13.15|12
1646272500000|2022-03-03 01:55:00|13.36|13.16|13.38|13.18|13.39|13.19|13.36|13.16|11
1646272800000|2022-03-03 02:00:00|13.37|13.17|13.38|13.18|13.39|13.19|13.36|13.16|14
1646273100000|2022-03-03 02:05:00|13.39|13.19|13.29|13.09|13.39|13.19|13.29|13.09|25
1646273400000|2022-03-03 02:10:00|13.3|13.1|13.31|13.11|13.31|13.11|13.29|13.09|24
1646273700000|2022-03-03 02:15:00|13.3|13.1|13.34|13.14|13.34|13.14|13.3|13.1|9
1646274000000|2022-03-03 02:20:00|13.33|13.13|13.34|13.14|13.34|13.14|13.33|13.13|8
1646274300000|2022-03-03 02:25:00|13.35|13.15|13.33|13.13|13.35|13.15|13.32|13.12|15
1646274600000|2022-03-03 02:30:00|13.32|13.12|13.29|13.09|13.33|13.13|13.27|13.07|18
1646274900000|2022-03-03 02:35:00|13.3|13.1|13.33|13.13|13.33|13.13|13.28|13.08|14
1646275200000|2022-03-03 02:40:00|13.34|13.14|13.33|13.13|13.35|13.15|13.33|13.13|12
1646275500000|2022-03-03 02:45:00|13.34|13.14|13.34|13.14|13.35|13.15|13.32|13.12|7
1646275800000|2022-03-03 02:50:00|13.35|13.15|13.34|13.14|13.35|13.15|13.32|13.12|10
1646276100000|2022-03-03 02:55:00|13.33|13.13|13.36|13.16|13.37|13.17|13.33|13.13|24
1646276400000|2022-03-03 03:00:00|13.35|13.15|13.35|13.15|13.37|13.17|13.35|13.15|11
1646276700000|2022-03-03 03:05:00|13.34|13.14|13.33|13.13|13.34|13.14|13.33|13.13|10
1646277000000|2022-03-03 03:10:00|13.34|13.14|13.34|13.14|13.34|13.14|13.32|13.12|15
1646277300000|2022-03-03 03:15:00|13.35|13.15|13.34|13.14|13.35|13.15|13.33|13.13|8
1646277600000|2022-03-03 03:20:00|13.35|13.15|13.36|13.16|13.36|13.16|13.34|13.14|4
1646277900000|2022-03-03 03:25:00|13.35|13.15|13.35|13.15|13.36|13.16|13.35|13.15|7
1646278200000|2022-03-03 03:30:00|13.36|13.16|13.34|13.14|13.36|13.16|13.33|13.13|13
1646278500000|2022-03-03 03:35:00|13.35|13.15|13.24|13.04|13.35|13.15|13.22|13.02|36
1646278800000|2022-03-03 03:40:00|13.23|13.03|13.29|13.09|13.3|13.1|13.23|13.03|27
1646279100000|2022-03-03 03:45:00|13.28|13.08|13.26|13.06|13.3|13.1|13.23|13.03|37
1646279400000|2022-03-03 03:50:00|13.25|13.05|13.33|13.13|13.33|13.13|13.25|13.05|25
1646279700000|2022-03-03 03:55:00|13.32|13.12|13.3|13.1|13.32|13.12|13.29|13.09|15
1646280000000|2022-03-03 04:00:00|13.29|13.09|13.35|13.15|13.35|13.15|13.29|13.09|27
1646280300000|2022-03-03 04:05:00|13.34|13.14|13.35|13.15|13.36|13.16|13.34|13.14|16
1646280600000|2022-03-03 04:10:00|13.36|13.16|13.34|13.14|13.36|13.16|13.32|13.12|19
1646280900000|2022-03-03 04:15:00|13.35|13.15|13.35|13.15|13.36|13.16|13.34|13.14|7
1646281200000|2022-03-03 04:20:00|13.34|13.14|13.35|13.15|13.36|13.16|13.34|13.14|8
1646281500000|2022-03-03 04:25:00|13.36|13.16|13.34|13.14|13.36|13.16|13.34|13.14|9
1646281800000|2022-03-03 04:30:00|13.35|13.15|13.34|13.14|13.35|13.15|13.33|13.13|8
1646282100000|2022-03-03 04:35:00|13.35|13.15|13.33|13.13|13.35|13.15|13.33|13.13|9
1646282400000|2022-03-03 04:40:00|13.32|13.12|13.31|13.11|13.32|13.12|13.29|13.09|24
1646282700000|2022-03-03 04:45:00|13.3|13.1|13.28|13.08|13.3|13.1|13.28|13.08|9
1646283000000|2022-03-03 04:50:00|13.27|13.07|13.27|13.07|13.29|13.09|13.26|13.06|15
1646283300000|2022-03-03 04:55:00|13.28|13.08|13.32|13.12|13.32|13.12|13.28|13.08|17
1646283600000|2022-03-03 05:00:00|13.31|13.11|13.33|13.13|13.33|13.13|13.31|13.11|13
1646283900000|2022-03-03 05:05:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|6
1646284200000|2022-03-03 05:10:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|3
1646284500000|2022-03-03 05:15:00|13.33|13.13|13.34|13.14|13.34|13.14|13.33|13.13|10
1646284800000|2022-03-03 05:20:00|13.33|13.13|13.35|13.15|13.35|13.15|13.33|13.13|7
1646285100000|2022-03-03 05:25:00|13.34|13.14|13.32|13.12|13.34|13.14|13.31|13.11|9
1646285400000|2022-03-03 05:30:00|13.33|13.13|13.31|13.11|13.33|13.13|13.3|13.1|9
1646285700000|2022-03-03 05:35:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|3
1646286000000|2022-03-03 05:40:00|13.33|13.13|13.33|13.13|13.33|13.13|13.32|13.12|5
1646286300000|2022-03-03 05:45:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|6
1646286600000|2022-03-03 05:50:00|13.32|13.12|13.35|13.15|13.35|13.15|13.32|13.12|8
1646286900000|2022-03-03 05:55:00|13.34|13.14|13.34|13.14|13.35|13.15|13.34|13.14|3
1646287200000|2022-03-03 06:00:00|13.35|13.15|13.35|13.15|13.35|13.15|13.34|13.14|13
1646287500000|2022-03-03 06:05:00|13.34|13.14|13.3|13.1|13.35|13.15|13.29|13.09|19
1646287800000|2022-03-03 06:10:00|13.29|13.09|13.19|12.99|13.29|13.09|13.17|12.97|34
1646288100000|2022-03-03 06:15:00|13.2|13|13.21|13.01|13.24|13.04|13.19|12.99|28
1646288400000|2022-03-03 06:20:00|13.2|13|13.21|13.01|13.22|13.02|13.2|13|10
1646288700000|2022-03-03 06:25:00|13.22|13.02|13.21|13.01|13.22|13.02|13.19|12.99|20
1646289000000|2022-03-03 06:30:00|13.2|13|13.28|13.08|13.28|13.08|13.19|12.99|23
1646289300000|2022-03-03 06:35:00|13.29|13.09|13.29|13.09|13.3|13.1|13.27|13.07|23
1646289600000|2022-03-03 06:40:00|13.28|13.08|13.3|13.1|13.3|13.1|13.27|13.07|9
1646289900000|2022-03-03 06:45:00|13.29|13.09|13.31|13.11|13.31|13.11|13.29|13.09|13
1646290200000|2022-03-03 06:50:00|13.3|13.1|13.32|13.12|13.32|13.12|13.29|13.09|15
1646290500000|2022-03-03 06:55:00|13.31|13.11|13.33|13.13|13.33|13.13|13.3|13.1|9
1646290800000|2022-03-03 07:00:00|13.32|13.12|13.34|13.14|13.34|13.14|13.32|13.12|3
1646291100000|2022-03-03 07:05:00|13.33|13.13|13.34|13.14|13.35|13.15|13.33|13.13|12
1646291400000|2022-03-03 07:10:00|13.35|13.15|13.34|13.14|13.37|13.17|13.34|13.14|16
1646291700000|2022-03-03 07:15:00|13.33|13.13|13.3|13.1|13.33|13.13|13.29|13.09|10
1646292000000|2022-03-03 07:20:00|13.31|13.11|13.3|13.1|13.31|13.11|13.29|13.09|14
1646292300000|2022-03-03 07:25:00|13.31|13.11|13.32|13.12|13.33|13.13|13.3|13.1|14
1646292600000|2022-03-03 07:30:00|13.33|13.13|13.32|13.12|13.34|13.14|13.32|13.12|8
1646292900000|2022-03-03 07:35:00|13.31|13.11|13.32|13.12|13.32|13.12|13.31|13.11|4
1646293200000|2022-03-03 07:40:00|13.31|13.11|13.3|13.1|13.32|13.12|13.29|13.09|54
1646293500000|2022-03-03 07:45:00|13.29|13.09|13.3|13.1|13.31|13.11|13.28|13.08|10
1646293800000|2022-03-03 07:50:00|13.31|13.11|13.3|13.1|13.31|13.11|13.28|13.08|20
1646294100000|2022-03-03 07:55:00|13.29|13.09|13.3|13.1|13.3|13.1|13.27|13.07|6
1646294400000|2022-03-03 08:00:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|16
1646294700000|2022-03-03 08:05:00|13.29|13.09|13.32|13.12|13.33|13.13|13.29|13.09|18
1646295000000|2022-03-03 08:10:00|13.33|13.13|13.33|13.13|13.33|13.13|13.31|13.11|7
1646295300000|2022-03-03 08:15:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|23
1646295600000|2022-03-03 08:20:00|13.33|13.13|13.32|13.12|13.33|13.13|13.31|13.11|24
1646295900000|2022-03-03 08:25:00|13.33|13.13|13.31|13.11|13.33|13.13|13.3|13.1|11
1646296200000|2022-03-03 08:30:00|13.3|13.1|13.28|13.08|13.31|13.11|13.28|13.08|15
1646296500000|2022-03-03 08:35:00|13.29|13.09|13.28|13.08|13.3|13.1|13.26|13.06|24
1646296800000|2022-03-03 08:40:00|13.29|13.09|13.29|13.09|13.29|13.09|13.28|13.08|7
1646297100000|2022-03-03 08:45:00|13.28|13.08|13.28|13.08|13.3|13.1|13.28|13.08|15
1646297400000|2022-03-03 08:50:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|11
1646297700000|2022-03-03 08:55:00|13.26|13.06|13.28|13.08|13.28|13.08|13.26|13.06|7
1646298000000|2022-03-03 09:00:00|13.29|13.09|13.27|13.07|13.29|13.09|13.27|13.07|15
1646298300000|2022-03-03 09:05:00|13.28|13.08|13.25|13.05|13.28|13.08|13.24|13.04|10
1646298600000|2022-03-03 09:10:00|13.26|13.06|13.25|13.05|13.26|13.06|13.25|13.05|8
1646299200000|2022-03-03 09:20:00|13.26|13.06|13.27|13.07|13.27|13.07|13.25|13.05|10
1646299500000|2022-03-03 09:25:00|13.28|13.08|13.28|13.08|13.29|13.09|13.28|13.08|7
1646299800000|2022-03-03 09:30:00|13.27|13.07|13.29|13.09|13.29|13.09|13.24|13.04|13
1646300100000|2022-03-03 09:35:00|13.28|13.08|13.27|13.07|13.28|13.08|13.24|13.04|10
1646300400000|2022-03-03 09:40:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|5
1646300700000|2022-03-03 09:45:00|13.29|13.09|13.28|13.08|13.3|13.1|13.28|13.08|18
1646301000000|2022-03-03 09:50:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|11
1646301300000|2022-03-03 09:55:00|13.26|13.06|13.26|13.06|13.27|13.07|13.24|13.04|11
1646301600000|2022-03-03 10:00:00|13.27|13.07|13.26|13.06|13.29|13.09|13.26|13.06|12
1646301900000|2022-03-03 10:05:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|3
1646302200000|2022-03-03 10:10:00|13.26|13.06|13.26|13.06|13.26|13.06|13.25|13.05|3
1646302500000|2022-03-03 10:15:00|13.27|13.07|13.28|13.08|13.28|13.08|13.27|13.07|6
1646302800000|2022-03-03 10:20:00|13.27|13.07|13.27|13.07|13.28|13.08|13.27|13.07|5
1646303100000|2022-03-03 10:25:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|11
1646303400000|2022-03-03 10:30:00|13.27|13.07|13.28|13.08|13.28|13.08|13.26|13.06|6
1646303700000|2022-03-03 10:35:00|13.29|13.09|13.25|13.05|13.29|13.09|13.24|13.04|17
1646304000000|2022-03-03 10:40:00|13.26|13.06|13.28|13.08|13.29|13.09|13.26|13.06|5
1646304300000|2022-03-03 10:45:00|13.29|13.09|13.33|13.13|13.37|13.17|13.29|13.09|27
1646304600000|2022-03-03 10:50:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|5
1646304900000|2022-03-03 10:55:00|13.33|13.13|13.33|13.13|13.33|13.13|13.31|13.11|13
1646305200000|2022-03-03 11:00:00|13.32|13.12|13.32|13.12|13.33|13.13|13.31|13.11|7
1646305500000|2022-03-03 11:05:00|13.31|13.11|13.32|13.12|13.34|13.14|13.3|13.1|20
1646305800000|2022-03-03 11:10:00|13.33|13.13|13.32|13.12|13.33|13.13|13.32|13.12|2
1646306100000|2022-03-03 11:15:00|13.33|13.13|13.35|13.15|13.36|13.16|13.32|13.12|15
1646306400000|2022-03-03 11:20:00|13.34|13.14|13.34|13.14|13.35|13.15|13.34|13.14|15
1646306700000|2022-03-03 11:25:00|13.35|13.15|13.36|13.16|13.37|13.17|13.34|13.14|14
1646307000000|2022-03-03 11:30:00|13.35|13.15|13.36|13.16|13.36|13.16|13.35|13.15|34
1646307300000|2022-03-03 11:35:00|13.35|13.15|13.33|13.13|13.36|13.16|13.33|13.13|17
1646307600000|2022-03-03 11:40:00|13.34|13.14|13.32|13.12|13.34|13.14|13.31|13.11|19
1646307900000|2022-03-03 11:45:00|13.31|13.11|13.31|13.11|13.32|13.12|13.3|13.1|17
1646308200000|2022-03-03 11:50:00|13.32|13.12|13.32|13.12|13.32|13.12|13.31|13.11|7
1646308500000|2022-03-03 11:55:00|13.31|13.11|13.32|13.12|13.32|13.12|13.3|13.1|14
1646308800000|2022-03-03 12:00:00|13.31|13.11|13.33|13.13|13.34|13.14|13.31|13.11|7
1646309100000|2022-03-03 12:05:00|13.34|13.14|13.32|13.12|13.35|13.15|13.3|13.1|25
1646309400000|2022-03-03 12:10:00|13.33|13.13|13.33|13.13|13.34|13.14|13.32|13.12|21
1646309700000|2022-03-03 12:15:00|13.34|13.14|13.36|13.16|13.37|13.17|13.33|13.13|15
1646310000000|2022-03-03 12:20:00|13.35|13.15|13.36|13.16|13.36|13.16|13.35|13.15|6
1646310300000|2022-03-03 12:25:00|13.37|13.17|13.38|13.18|13.39|13.19|13.36|13.16|18
1646310600000|2022-03-03 12:30:00|13.39|13.19|13.37|13.17|13.39|13.19|13.36|13.16|9
1646310900000|2022-03-03 12:35:00|13.38|13.18|13.36|13.16|13.38|13.18|13.36|13.16|15
1646311200000|2022-03-03 12:40:00|13.37|13.17|13.36|13.16|13.37|13.17|13.36|13.16|14
1646311500000|2022-03-03 12:45:00|13.35|13.15|13.33|13.13|13.35|13.15|13.32|13.12|11
1646311800000|2022-03-03 12:50:00|13.34|13.14|13.35|13.15|13.35|13.15|13.34|13.14|2
1646312100000|2022-03-03 12:55:00|13.36|13.16|13.36|13.16|13.36|13.16|13.35|13.15|5
1646312400000|2022-03-03 13:00:00|13.37|13.17|13.36|13.16|13.37|13.17|13.34|13.14|12
1646312700000|2022-03-03 13:05:00|13.37|13.17|13.39|13.19|13.39|13.19|13.36|13.16|7
1646313000000|2022-03-03 13:10:00|13.38|13.18|13.41|13.21|13.41|13.21|13.37|13.17|22
1646313300000|2022-03-03 13:15:00|13.4|13.2|13.39|13.19|13.4|13.2|13.39|13.19|6
1646313600000|2022-03-03 13:20:00|13.38|13.18|13.4|13.2|13.4|13.2|13.38|13.18|7
1646313900000|2022-03-03 13:25:00|13.39|13.19|13.4|13.2|13.41|13.21|13.38|13.18|10
1646314200000|2022-03-03 13:30:00|13.39|13.19|13.39|13.19|13.39|13.19|13.38|13.18|5
1646314500000|2022-03-03 13:35:00|13.4|13.2|13.44|13.24|13.46|13.26|13.39|13.19|15
1646314800000|2022-03-03 13:40:00|13.43|13.23|13.44|13.24|13.45|13.25|13.41|13.21|21
1646315100000|2022-03-03 13:45:00|13.43|13.23|13.42|13.22|13.43|13.23|13.4|13.2|14
1646315400000|2022-03-03 13:50:00|13.41|13.21|13.42|13.22|13.43|13.23|13.41|13.21|6
1646315700000|2022-03-03 13:55:00|13.43|13.23|13.48|13.28|13.48|13.28|13.42|13.22|20
1646316000000|2022-03-03 14:00:00|13.47|13.27|13.47|13.27|13.49|13.29|13.46|13.26|29
1646316300000|2022-03-03 14:05:00|13.48|13.28|13.45|13.25|13.48|13.28|13.45|13.25|14
1646316600000|2022-03-03 14:10:00|13.44|13.24|13.42|13.22|13.44|13.24|13.41|13.21|19
1646316900000|2022-03-03 14:15:00|13.43|13.23|13.41|13.21|13.43|13.23|13.41|13.21|13
1646317200000|2022-03-03 14:20:00|13.4|13.2|13.41|13.21|13.41|13.21|13.39|13.19|10
1646317500000|2022-03-03 14:25:00|13.4|13.2|13.41|13.21|13.41|13.21|13.39|13.19|10
1646317800000|2022-03-03 14:30:00|13.42|13.22|13.37|13.17|13.43|13.23|13.37|13.17|32
1646318100000|2022-03-03 14:35:00|13.36|13.16|13.36|13.16|13.37|13.17|13.36|13.16|9
1646318400000|2022-03-03 14:40:00|13.37|13.17|13.31|13.11|13.37|13.17|13.3|13.1|12
1646318700000|2022-03-03 14:45:00|13.3|13.1|13.24|13.04|13.34|13.14|13.24|13.04|47
1646319000000|2022-03-03 14:50:00|13.25|13.05|13.29|13.09|13.29|13.09|13.24|13.04|25
1646319300000|2022-03-03 14:55:00|13.28|13.08|13.31|13.11|13.32|13.12|13.28|13.08|16
1646319600000|2022-03-03 15:00:00|13.3|13.1|13.31|13.11|13.34|13.14|13.3|13.1|26
1646319900000|2022-03-03 15:05:00|13.32|13.12|13.27|13.07|13.33|13.13|13.25|13.05|38
1646320200000|2022-03-03 15:10:00|13.26|13.06|13.24|13.04|13.27|13.07|13.22|13.02|39
1646320500000|2022-03-03 15:15:00|13.23|13.03|13.2|13|13.23|13.03|13.16|12.96|40
1646320800000|2022-03-03 15:20:00|13.21|13.01|13.15|12.95|13.22|13.02|13.12|12.92|35
1646321100000|2022-03-03 15:25:00|13.16|12.96|13.21|13.01|13.22|13.02|13.16|12.96|28
1646321400000|2022-03-03 15:30:00|13.2|13|13.14|12.94|13.22|13.02|13.14|12.94|37
1646321700000|2022-03-03 15:35:00|13.15|12.95|12.99|12.79|13.15|12.95|12.98|12.78|74
1646322000000|2022-03-03 15:40:00|13|12.8|12.99|12.79|13.02|12.82|12.97|12.77|46
1646322300000|2022-03-03 15:45:00|13|12.8|13.05|12.85|13.06|12.86|12.96|12.76|52
1646322600000|2022-03-03 15:50:00|13.04|12.84|13.04|12.84|13.07|12.87|13.02|12.82|41
1646322900000|2022-03-03 15:55:00|13.03|12.83|12.99|12.79|13.03|12.83|12.97|12.77|67
1646323200000|2022-03-03 16:00:00|12.98|12.78|12.94|12.74|13|12.8|12.93|12.73|39
1646323500000|2022-03-03 16:05:00|12.95|12.75|13.01|12.81|13.01|12.81|12.93|12.73|44
1646323800000|2022-03-03 16:10:00|13|12.8|12.92|12.72|13|12.8|12.91|12.71|35
1646324100000|2022-03-03 16:15:00|12.93|12.73|12.99|12.79|12.99|12.79|12.92|12.72|29
1646324400000|2022-03-03 16:20:00|13|12.8|13.02|12.82|13.03|12.83|13|12.8|23
1646324700000|2022-03-03 16:25:00|13.01|12.81|13.02|12.82|13.04|12.84|13.01|12.81|26
1646325000000|2022-03-03 16:30:00|13.01|12.81|12.99|12.79|13.02|12.82|12.99|12.79|13
1646325300000|2022-03-03 16:35:00|12.98|12.78|12.96|12.76|13|12.8|12.95|12.75|27
1646325600000|2022-03-03 16:40:00|12.95|12.75|13|12.8|13.01|12.81|12.95|12.75|22
1646325900000|2022-03-03 16:45:00|12.99|12.79|12.99|12.79|13.01|12.81|12.98|12.78|11
1646326200000|2022-03-03 16:50:00|12.98|12.78|12.97|12.77|12.99|12.79|12.97|12.77|14
1646326500000|2022-03-03 16:55:00|12.96|12.76|12.96|12.76|12.99|12.79|12.95|12.75|21
1646326800000|2022-03-03 17:00:00|12.95|12.75|12.98|12.78|12.99|12.79|12.95|12.75|16
1646327100000|2022-03-03 17:05:00|12.97|12.77|12.99|12.79|12.99|12.79|12.95|12.75|15
1646327400000|2022-03-03 17:10:00|13|12.8|13.01|12.81|13.02|12.82|12.99|12.79|12
1646327700000|2022-03-03 17:15:00|13|12.8|12.98|12.78|13|12.8|12.98|12.78|19
1646328000000|2022-03-03 17:20:00|12.99|12.79|12.85|12.65|13|12.8|12.85|12.65|41
1646328300000|2022-03-03 17:25:00|12.86|12.66|12.86|12.66|12.9|12.7|12.84|12.64|33
1646328600000|2022-03-03 17:30:00|12.85|12.65|12.97|12.77|13|12.8|12.83|12.63|74
1646328900000|2022-03-03 17:35:00|12.98|12.78|12.97|12.77|13.02|12.82|12.96|12.76|42
1646329200000|2022-03-03 17:40:00|12.96|12.76|12.99|12.79|12.99|12.79|12.94|12.74|28
1646329500000|2022-03-03 17:45:00|12.98|12.78|13|12.8|13.01|12.81|12.96|12.76|35
1646329800000|2022-03-03 17:50:00|12.99|12.79|13|12.8|13|12.8|12.98|12.78|14
1646330100000|2022-03-03 17:55:00|12.99|12.79|12.99|12.79|13.01|12.81|12.97|12.77|19
1646330400000|2022-03-03 18:00:00|12.98|12.78|13.03|12.83|13.03|12.83|12.97|12.77|24
1646330700000|2022-03-03 18:05:00|13.02|12.82|13.04|12.84|13.04|12.84|13.01|12.81|17
1646331000000|2022-03-03 18:10:00|13.03|12.83|13.05|12.85|13.05|12.85|13.02|12.82|23
1646331300000|2022-03-03 18:15:00|13.04|12.84|13.06|12.86|13.06|12.86|13.03|12.83|13
1646331600000|2022-03-03 18:20:00|13.07|12.87|13.07|12.87|13.07|12.87|13.04|12.84|11
1646331900000|2022-03-03 18:25:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|8
1646332200000|2022-03-03 18:30:00|13.04|12.84|12.99|12.79|13.04|12.84|12.98|12.78|24
1646332500000|2022-03-03 18:35:00|12.98|12.78|12.98|12.78|12.99|12.79|12.97|12.77|7
1646332800000|2022-03-03 18:40:00|12.97|12.77|12.99|12.79|12.99|12.79|12.96|12.76|17
1646333100000|2022-03-03 18:45:00|12.98|12.78|12.99|12.79|13|12.8|12.97|12.77|14
1646333400000|2022-03-03 18:50:00|13|12.8|12.99|12.79|13.01|12.81|12.99|12.79|12
1646333700000|2022-03-03 18:55:00|13|12.8|13.01|12.81|13.01|12.81|12.97|12.77|22
1646334000000|2022-03-03 19:00:00|13|12.8|13.01|12.81|13.03|12.83|13|12.8|12
1646334300000|2022-03-03 19:05:00|13|12.8|13.01|12.81|13.03|12.83|13|12.8|8
1646334600000|2022-03-03 19:10:00|13.02|12.82|13.05|12.85|13.05|12.85|13|12.8|26
1646334900000|2022-03-03 19:15:00|13.04|12.84|13.05|12.85|13.05|12.85|13.04|12.84|4
1646335200000|2022-03-03 19:20:00|13.04|12.84|13.04|12.84|13.04|12.84|13.03|12.83|9
1646335500000|2022-03-03 19:25:00|13.05|12.85|13.05|12.85|13.06|12.86|13.04|12.84|21
1646335800000|2022-03-03 19:30:00|13.04|12.84|13.05|12.85|13.05|12.85|13.04|12.84|8
1646336100000|2022-03-03 19:35:00|13.06|12.86|13.04|12.84|13.06|12.86|13.04|12.84|23
1646336400000|2022-03-03 19:40:00|13.05|12.85|13.02|12.82|13.05|12.85|13.02|12.82|12
1646336700000|2022-03-03 19:45:00|13.03|12.83|12.98|12.78|13.03|12.83|12.98|12.78|8
1646337000000|2022-03-03 19:50:00|12.99|12.79|13|12.8|13|12.8|12.96|12.76|26
1646337300000|2022-03-03 19:55:00|13.01|12.81|13|12.8|13.01|12.81|12.99|12.79|14
1646337600000|2022-03-03 20:00:00|12.99|12.79|12.97|12.77|13|12.8|12.96|12.76|33
1646337900000|2022-03-03 20:05:00|12.98|12.78|12.97|12.77|13.01|12.81|12.96|12.76|40
1646338200000|2022-03-03 20:10:00|12.98|12.78|12.97|12.77|12.99|12.79|12.97|12.77|56
1646338500000|2022-03-03 20:15:00|12.98|12.78|13.01|12.81|13.02|12.82|12.97|12.77|24
1646338800000|2022-03-03 20:20:00|13.02|12.82|13.02|12.82|13.02|12.82|13.01|12.81|5
1646339100000|2022-03-03 20:25:00|13.01|12.81|13.04|12.84|13.04|12.84|13.01|12.81|14
1646339400000|2022-03-03 20:30:00|13.03|12.83|13|12.8|13.03|12.83|13|12.8|6
1646339700000|2022-03-03 20:35:00|13.01|12.81|13.01|12.81|13.02|12.82|12.99|12.79|17
1646340000000|2022-03-03 20:40:00|13|12.8|12.98|12.78|13|12.8|12.96|12.76|19
1646340300000|2022-03-03 20:45:00|12.99|12.79|12.91|12.71|12.99|12.79|12.91|12.71|23
1646340600000|2022-03-03 20:50:00|12.92|12.72|12.93|12.73|12.96|12.76|12.91|12.71|36
1646340900000|2022-03-03 20:55:00|12.94|12.74|12.94|12.74|12.97|12.77|12.93|12.73|31
1646341200000|2022-03-03 21:00:00|12.95|12.75|12.9|12.7|12.95|12.75|12.9|12.7|16
1646341500000|2022-03-03 21:05:00|12.89|12.69|12.95|12.75|12.95|12.75|12.89|12.69|19
1646341800000|2022-03-03 21:10:00|12.96|12.76|12.98|12.78|12.99|12.79|12.96|12.76|9
1646342100000|2022-03-03 21:15:00|12.97|12.77|12.99|12.79|12.99|12.79|12.97|12.77|9
1646342400000|2022-03-03 21:20:00|12.98|12.78|12.98|12.78|13|12.8|12.97|12.77|13
1646342700000|2022-03-03 21:25:00|12.99|12.79|12.98|12.78|12.99|12.79|12.98|12.78|14
1646343000000|2022-03-03 21:30:00|12.97|12.77|12.94|12.74|12.98|12.78|12.94|12.74|12
1646343300000|2022-03-03 21:35:00|12.93|12.73|12.96|12.76|12.97|12.77|12.93|12.73|10
1646343600000|2022-03-03 21:40:00|12.95|12.75|12.98|12.78|12.98|12.78|12.95|12.75|10
1646343900000|2022-03-03 21:45:00|12.97|12.77|12.98|12.78|12.98|12.78|12.95|12.75|12
1646344200000|2022-03-03 21:50:00|12.97|12.77|12.97|12.77|12.97|12.77|12.93|12.73|17
1646344500000|2022-03-03 21:55:00|12.98|12.78|12.99|12.79|13|12.8|12.98|12.78|6
1646344800000|2022-03-03 22:00:00|13|12.8|13.05|12.85|13.08|12.88|13|12.8|24
1646345100000|2022-03-03 22:05:00|13.04|12.84|13.05|12.85|13.05|12.85|13.03|12.83|14
1646345400000|2022-03-03 22:10:00|13.04|12.84|13.02|12.82|13.04|12.84|13.01|12.81|19
1646345700000|2022-03-03 22:15:00|13.03|12.83|13.04|12.84|13.04|12.84|13.01|12.81|14
1646346000000|2022-03-03 22:20:00|13.05|12.85|13.05|12.85|13.06|12.86|13.04|12.84|11
1646346300000|2022-03-03 22:25:00|13.04|12.84|13.07|12.87|13.08|12.88|13.04|12.84|16
1646346600000|2022-03-03 22:30:00|13.06|12.86|13.07|12.87|13.08|12.88|13.06|12.86|4
1646346900000|2022-03-03 22:35:00|13.06|12.86|13.06|12.86|13.06|12.86|13.04|12.84|15
1646347200000|2022-03-03 22:40:00|13.07|12.87|13.07|12.87|13.08|12.88|13.06|12.86|25
1646347500000|2022-03-03 22:45:00|13.06|12.86|13.06|12.86|13.07|12.87|13.05|12.85|9
1646347800000|2022-03-03 22:50:00|13.05|12.85|13.06|12.86|13.06|12.86|13.04|12.84|12
1646348100000|2022-03-03 22:55:00|13.05|12.85|13.05|12.85|13.05|12.85|13.05|12.85|1
1646348400000|2022-03-03 23:00:00|13.04|12.84|13.03|12.83|13.05|12.85|13.02|12.82|18
1646348700000|2022-03-03 23:05:00|13.04|12.84|13.04|12.84|13.04|12.84|13.03|12.83|9
1646349000000|2022-03-03 23:10:00|13.03|12.83|13.07|12.87|13.08|12.88|13.03|12.83|17
1646349300000|2022-03-03 23:15:00|13.08|12.88|13.08|12.88|13.09|12.89|13.07|12.87|25
1646349600000|2022-03-03 23:20:00|13.09|12.89|13.12|12.92|13.12|12.92|13.08|12.88|32
1646349900000|2022-03-03 23:25:00|13.11|12.91|13.08|12.88|13.12|12.92|13.08|12.88|22
1646350200000|2022-03-03 23:30:00|13.09|12.89|13.07|12.87|13.09|12.89|13.07|12.87|9
1646350500000|2022-03-03 23:35:00|13.06|12.86|13.06|12.86|13.07|12.87|13.05|12.85|13
1646350800000|2022-03-03 23:40:00|13.07|12.87|13.08|12.88|13.08|12.88|13.07|12.87|2
1646351100000|2022-03-03 23:45:00|13.07|12.87|13.06|12.86|13.08|12.88|13.05|12.85|12
1646351400000|2022-03-03 23:50:00|13.07|12.87|13.06|12.86|13.07|12.87|13.05|12.85|16
1646351700000|2022-03-03 23:55:00|13.05|12.85|13.07|12.87|13.07|12.87|13.05|12.85|3
1646352000000|2022-03-04 00:00:00|13.06|12.86|13.12|12.92|13.12|12.92|13.05|12.85|15
1646352300000|2022-03-04 00:05:00|13.11|12.91|13|12.8|13.12|12.92|13|12.8|30
1646352600000|2022-03-04 00:10:00|13.01|12.81|13.02|12.82|13.03|12.83|13|12.8|36
1646352900000|2022-03-04 00:15:00|13.03|12.83|12.99|12.79|13.03|12.83|12.98|12.78|25
1646353200000|2022-03-04 00:20:00|13|12.8|12.98|12.78|13.03|12.83|12.98|12.78|29
1646353500000|2022-03-04 00:25:00|12.99|12.79|12.99|12.79|13|12.8|12.99|12.79|13
1646353800000|2022-03-04 00:30:00|13|12.8|13|12.8|13.01|12.81|12.97|12.77|21
1646354100000|2022-03-04 00:35:00|13.01|12.81|13.02|12.82|13.03|12.83|13|12.8|44
1646354400000|2022-03-04 00:40:00|13.01|12.81|12.93|12.73|13.04|12.84|12.93|12.73|31
1646354700000|2022-03-04 00:45:00|12.94|12.74|12.76|12.56|12.94|12.74|12.71|12.51|78
1646355000000|2022-03-04 00:50:00|12.75|12.55|12.72|12.52|12.76|12.56|12.7|12.5|68
1646355300000|2022-03-04 00:55:00|12.71|12.51|12.73|12.53|12.75|12.55|12.7|12.5|57
1646355600000|2022-03-04 01:00:00|12.72|12.52|12.8|12.6|12.8|12.6|12.69|12.49|45
1646355900000|2022-03-04 01:05:00|12.79|12.59|12.63|12.43|12.82|12.62|12.62|12.42|47
1646356200000|2022-03-04 01:10:00|12.64|12.44|12.67|12.47|12.68|12.48|12.6|12.4|72
1646356500000|2022-03-04 01:15:00|12.68|12.48|12.64|12.44|12.73|12.53|12.64|12.44|63
1646356800000|2022-03-04 01:20:00|12.63|12.43|12.65|12.45|12.65|12.45|12.59|12.39|68
1646357100000|2022-03-04 01:25:00|12.64|12.44|12.65|12.45|12.67|12.47|12.62|12.42|40
1646357400000|2022-03-04 01:30:00|12.66|12.46|12.65|12.45|12.66|12.46|12.62|12.42|28
1646357700000|2022-03-04 01:35:00|12.64|12.44|12.63|12.43|12.66|12.46|12.62|12.42|40
1646358000000|2022-03-04 01:40:00|12.64|12.44|12.66|12.46|12.67|12.47|12.64|12.44|35
1646358300000|2022-03-04 01:45:00|12.67|12.47|12.65|12.45|12.67|12.47|12.63|12.43|27
1646358600000|2022-03-04 01:50:00|12.66|12.46|12.68|12.48|12.69|12.49|12.65|12.45|31
1646358900000|2022-03-04 01:55:00|12.69|12.49|12.7|12.5|12.71|12.51|12.69|12.49|22
1646359200000|2022-03-04 02:00:00|12.69|12.49|12.68|12.48|12.69|12.49|12.66|12.46|18
1646359500000|2022-03-04 02:05:00|12.69|12.49|12.66|12.46|12.69|12.49|12.65|12.45|20
1646359800000|2022-03-04 02:10:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|14
1646360100000|2022-03-04 02:15:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|20
1646360400000|2022-03-04 02:20:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|14
1646360700000|2022-03-04 02:25:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|18
1646361000000|2022-03-04 02:30:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|24
1646361300000|2022-03-04 02:35:00|12.67|12.47|12.71|12.51|12.72|12.52|12.67|12.47|31
1646361600000|2022-03-04 02:40:00|12.72|12.52|12.7|12.5|12.72|12.52|12.7|12.5|21
1646361900000|2022-03-04 02:45:00|12.71|12.51|12.69|12.49|12.71|12.51|12.69|12.49|19
1646362200000|2022-03-04 02:50:00|12.7|12.5|12.68|12.48|12.7|12.5|12.67|12.47|19
1646362500000|2022-03-04 02:55:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|20
1646362800000|2022-03-04 03:00:00|12.67|12.47|12.65|12.45|12.69|12.49|12.65|12.45|9
1646363100000|2022-03-04 03:05:00|12.64|12.44|12.64|12.44|12.66|12.46|12.64|12.44|21
1646363400000|2022-03-04 03:10:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|13
1646363700000|2022-03-04 03:15:00|12.66|12.46|12.61|12.41|12.66|12.46|12.61|12.41|12
1646364000000|2022-03-04 03:20:00|12.6|12.4|12.67|12.47|12.67|12.47|12.6|12.4|40
1646364300000|2022-03-04 03:25:00|12.68|12.48|12.67|12.47|12.7|12.5|12.66|12.46|32
1646364600000|2022-03-04 03:30:00|12.68|12.48|12.64|12.44|12.69|12.49|12.64|12.44|27
1646364900000|2022-03-04 03:35:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|17
1646365200000|2022-03-04 03:40:00|12.66|12.46|12.69|12.49|12.69|12.49|12.65|12.45|16
1646365500000|2022-03-04 03:45:00|12.68|12.48|12.71|12.51|12.71|12.51|12.67|12.47|24
1646365800000|2022-03-04 03:50:00|12.7|12.5|12.7|12.5|12.71|12.51|12.68|12.48|25
1646366100000|2022-03-04 03:55:00|12.71|12.51|12.71|12.51|12.72|12.52|12.7|12.5|19
1646366400000|2022-03-04 04:00:00|12.7|12.5|12.67|12.47|12.71|12.51|12.67|12.47|20
1646366700000|2022-03-04 04:05:00|12.66|12.46|12.68|12.48|12.69|12.49|12.66|12.46|27
1646367000000|2022-03-04 04:10:00|12.69|12.49|12.67|12.47|12.69|12.49|12.67|12.47|31
1646367300000|2022-03-04 04:15:00|12.68|12.48|12.66|12.46|12.68|12.48|12.64|12.44|13
1646367600000|2022-03-04 04:20:00|12.65|12.45|12.65|12.45|12.67|12.47|12.64|12.44|17
1646367900000|2022-03-04 04:25:00|12.66|12.46|12.64|12.44|12.67|12.47|12.63|12.43|15
1646368200000|2022-03-04 04:30:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|6
1646368500000|2022-03-04 04:35:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|20
1646368800000|2022-03-04 04:40:00|12.63|12.43|12.66|12.46|12.66|12.46|12.63|12.43|22
1646369100000|2022-03-04 04:45:00|12.67|12.47|12.68|12.48|12.69|12.49|12.67|12.47|18
1646369400000|2022-03-04 04:50:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|19
1646369700000|2022-03-04 04:55:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|5
1646370000000|2022-03-04 05:00:00|12.69|12.49|12.66|12.46|12.7|12.5|12.64|12.44|13
1646370300000|2022-03-04 05:05:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|13
1646370600000|2022-03-04 05:10:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|25
1646370900000|2022-03-04 05:15:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|6
1646371200000|2022-03-04 05:20:00|12.69|12.49|12.66|12.46|12.69|12.49|12.65|12.45|10
1646371500000|2022-03-04 05:25:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|9
1646371800000|2022-03-04 05:30:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|11
1646372100000|2022-03-04 05:35:00|12.65|12.45|12.64|12.44|12.66|12.46|12.64|12.44|16
1646372400000|2022-03-04 05:40:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|12
1646372700000|2022-03-04 05:45:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|5
1646373000000|2022-03-04 05:50:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|6
1646373300000|2022-03-04 05:55:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|10
1646373600000|2022-03-04 06:00:00|12.66|12.46|12.68|12.48|12.68|12.48|12.66|12.46|17
1646373900000|2022-03-04 06:05:00|12.67|12.47|12.7|12.5|12.7|12.5|12.67|12.47|22
1646374200000|2022-03-04 06:10:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|4
1646374500000|2022-03-04 06:15:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|15
1646374800000|2022-03-04 06:20:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|12
1646375100000|2022-03-04 06:25:00|12.7|12.5|12.73|12.53|12.76|12.56|12.69|12.49|32
1646375400000|2022-03-04 06:30:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|6
1646375700000|2022-03-04 06:35:00|12.72|12.52|12.76|12.56|12.77|12.57|12.72|12.52|16
1646376000000|2022-03-04 06:40:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|16
1646376300000|2022-03-04 06:45:00|12.75|12.55|12.83|12.63|12.89|12.69|12.73|12.53|68
1646376600000|2022-03-04 06:50:00|12.84|12.64|12.76|12.56|12.84|12.64|12.76|12.56|28
1646376900000|2022-03-04 06:55:00|12.75|12.55|12.78|12.58|12.79|12.59|12.74|12.54|40
1646377200000|2022-03-04 07:00:00|12.79|12.59|12.81|12.61|12.82|12.62|12.78|12.58|25
1646377500000|2022-03-04 07:05:00|12.82|12.62|12.84|12.64|12.84|12.64|12.81|12.61|21
1646377800000|2022-03-04 07:10:00|12.83|12.63|12.81|12.61|12.84|12.64|12.8|12.6|27
1646378100000|2022-03-04 07:15:00|12.82|12.62|12.79|12.59|12.83|12.63|12.79|12.59|14
1646378400000|2022-03-04 07:20:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|15
1646378700000|2022-03-04 07:25:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|17
1646379000000|2022-03-04 07:30:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|6
1646379300000|2022-03-04 07:35:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|5
1646379600000|2022-03-04 07:40:00|12.77|12.57|12.75|12.55|12.77|12.57|12.75|12.55|11
1646379900000|2022-03-04 07:45:00|12.76|12.56|12.78|12.58|12.78|12.58|12.76|12.56|7
1646380200000|2022-03-04 07:50:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|9
1646380500000|2022-03-04 07:55:00|12.8|12.6|12.81|12.61|12.81|12.61|12.79|12.59|8
1646380800000|2022-03-04 08:00:00|12.82|12.62|12.81|12.61|12.83|12.63|12.81|12.61|14
1646381100000|2022-03-04 08:05:00|12.82|12.62|12.85|12.65|12.86|12.66|12.82|12.62|28
1646381400000|2022-03-04 08:10:00|12.86|12.66|12.87|12.67|12.89|12.69|12.85|12.65|28
1646381700000|2022-03-04 08:15:00|12.86|12.66|12.86|12.66|12.86|12.66|12.85|12.65|17
1646382000000|2022-03-04 08:20:00|12.85|12.65|12.84|12.64|12.86|12.66|12.84|12.64|20
1646382300000|2022-03-04 08:25:00|12.83|12.63|12.8|12.6|12.83|12.63|12.78|12.58|24
1646382600000|2022-03-04 08:30:00|12.79|12.59|12.66|12.46|12.79|12.59|12.65|12.45|69
1646382900000|2022-03-04 08:35:00|12.65|12.45|12.76|12.56|12.79|12.59|12.65|12.45|92
1646383200000|2022-03-04 08:40:00|12.77|12.57|12.77|12.57|12.78|12.58|12.72|12.52|35
1646383500000|2022-03-04 08:45:00|12.78|12.58|12.81|12.61|12.83|12.63|12.78|12.58|54
1646383800000|2022-03-04 08:50:00|12.82|12.62|12.81|12.61|12.82|12.62|12.79|12.59|40
1646384100000|2022-03-04 08:55:00|12.8|12.6|12.83|12.63|12.83|12.63|12.8|12.6|18
1646384400000|2022-03-04 09:00:00|12.82|12.62|12.85|12.65|12.86|12.66|12.82|12.62|46
1646384700000|2022-03-04 09:05:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|29
1646385000000|2022-03-04 09:10:00|12.83|12.63|12.82|12.62|12.84|12.64|12.81|12.61|22
1646385300000|2022-03-04 09:15:00|12.81|12.61|12.8|12.6|12.83|12.63|12.78|12.58|42
1646385600000|2022-03-04 09:20:00|12.81|12.61|12.84|12.64|12.84|12.64|12.8|12.6|28
1646385900000|2022-03-04 09:25:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|18
1646386200000|2022-03-04 09:30:00|12.85|12.65|12.82|12.62|12.85|12.65|12.82|12.62|20
1646386500000|2022-03-04 09:35:00|12.83|12.63|12.83|12.63|12.84|12.64|12.82|12.62|7
1646386800000|2022-03-04 09:40:00|12.82|12.62|12.82|12.62|12.82|12.62|12.81|12.61|11
1646387100000|2022-03-04 09:45:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|11
1646387400000|2022-03-04 09:50:00|12.82|12.62|12.83|12.63|12.84|12.64|12.8|12.6|18
1646387700000|2022-03-04 09:55:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|19
1646388000000|2022-03-04 10:00:00|12.83|12.63|12.84|12.64|12.85|12.65|12.82|12.62|18
1646388300000|2022-03-04 10:05:00|12.85|12.65|12.84|12.64|12.85|12.65|12.84|12.64|14
1646388600000|2022-03-04 10:10:00|12.85|12.65|12.89|12.69|12.89|12.69|12.84|12.64|15
1646388900000|2022-03-04 10:15:00|12.9|12.7|12.9|12.7|12.9|12.7|12.87|12.67|21
1646389200000|2022-03-04 10:20:00|12.91|12.71|12.87|12.67|12.91|12.71|12.86|12.66|13
1646389500000|2022-03-04 10:25:00|12.88|12.68|12.88|12.68|12.89|12.69|12.87|12.67|11
1646389800000|2022-03-04 10:30:00|12.87|12.67|12.89|12.69|12.9|12.7|12.87|12.67|7
1646390100000|2022-03-04 10:35:00|12.88|12.68|12.91|12.71|12.91|12.71|12.88|12.68|10
1646390400000|2022-03-04 10:40:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|10
1646390700000|2022-03-04 10:45:00|12.92|12.72|12.9|12.7|12.92|12.72|12.9|12.7|13
1646391000000|2022-03-04 10:50:00|12.91|12.71|12.9|12.7|12.91|12.71|12.9|12.7|10
1646391300000|2022-03-04 10:55:00|12.89|12.69|12.87|12.67|12.89|12.69|12.87|12.67|3
1646391600000|2022-03-04 11:00:00|12.88|12.68|12.89|12.69|12.89|12.69|12.85|12.65|14
1646391900000|2022-03-04 11:05:00|12.9|12.7|12.89|12.69|12.91|12.71|12.88|12.68|22
1646392200000|2022-03-04 11:10:00|12.88|12.68|12.89|12.69|12.89|12.69|12.88|12.68|2
1646392500000|2022-03-04 11:15:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|4
1646392800000|2022-03-04 11:20:00|12.9|12.7|12.92|12.72|12.92|12.72|12.89|12.69|9
1646393100000|2022-03-04 11:25:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|9
1646393400000|2022-03-04 11:30:00|12.92|12.72|12.91|12.71|12.92|12.72|12.9|12.7|16
1646393700000|2022-03-04 11:35:00|12.92|12.72|12.9|12.7|12.92|12.72|12.9|12.7|5
1646394000000|2022-03-04 11:40:00|12.91|12.71|12.9|12.7|12.92|12.72|12.9|12.7|8
1646394300000|2022-03-04 11:45:00|12.89|12.69|12.93|12.73|12.93|12.73|12.89|12.69|25
1646394600000|2022-03-04 11:50:00|12.94|12.74|12.95|12.75|12.96|12.76|12.93|12.73|20
1646394900000|2022-03-04 11:55:00|12.94|12.74|12.9|12.7|12.95|12.75|12.89|12.69|21
1646395200000|2022-03-04 12:00:00|12.91|12.71|12.91|12.71|12.91|12.71|12.89|12.69|21
1646395500000|2022-03-04 12:05:00|12.92|12.72|12.84|12.64|12.92|12.72|12.84|12.64|15
1646395800000|2022-03-04 12:10:00|12.85|12.65|12.85|12.65|12.85|12.65|12.83|12.63|15
1646396100000|2022-03-04 12:15:00|12.84|12.64|12.87|12.67|12.88|12.68|12.84|12.64|22
1646396400000|2022-03-04 12:20:00|12.86|12.66|12.84|12.64|12.87|12.67|12.83|12.63|17
1646396700000|2022-03-04 12:25:00|12.83|12.63|12.83|12.63|12.84|12.64|12.81|12.61|43
1646397000000|2022-03-04 12:30:00|12.84|12.64|12.8|12.6|12.84|12.64|12.77|12.57|31
1646397300000|2022-03-04 12:35:00|12.81|12.61|12.85|12.65|12.85|12.65|12.8|12.6|45
1646397600000|2022-03-04 12:40:00|12.86|12.66|12.87|12.67|12.87|12.67|12.85|12.65|24
1646397900000|2022-03-04 12:45:00|12.88|12.68|12.86|12.66|12.89|12.69|12.86|12.66|15
1646398200000|2022-03-04 12:50:00|12.85|12.65|12.84|12.64|12.86|12.66|12.83|12.63|34
1646398500000|2022-03-04 12:55:00|12.85|12.65|12.83|12.63|12.85|12.65|12.81|12.61|11
1646398800000|2022-03-04 13:00:00|12.85|12.65|12.83|12.63|12.87|12.67|12.82|12.62|25
1646399100000|2022-03-04 13:05:00|12.82|12.62|12.84|12.64|12.85|12.65|12.82|12.62|31
1646399400000|2022-03-04 13:10:00|12.83|12.63|12.82|12.62|12.86|12.66|12.82|12.62|50
1646399700000|2022-03-04 13:15:00|12.83|12.63|12.83|12.63|12.86|12.66|12.83|12.63|17
1646400000000|2022-03-04 13:20:00|12.84|12.64|12.84|12.64|12.86|12.66|12.83|12.63|43
1646400300000|2022-03-04 13:25:00|12.85|12.65|12.88|12.68|12.88|12.68|12.84|12.64|26
1646400600000|2022-03-04 13:30:00|12.89|12.69|12.89|12.69|12.97|12.77|12.89|12.69|58
1646400900000|2022-03-04 13:35:00|12.88|12.68|12.86|12.66|12.88|12.68|12.81|12.61|49
1646401200000|2022-03-04 13:40:00|12.87|12.67|12.86|12.66|12.88|12.68|12.85|12.65|30
1646401500000|2022-03-04 13:45:00|12.87|12.67|12.85|12.65|12.88|12.68|12.85|12.65|21
1646401800000|2022-03-04 13:50:00|12.86|12.66|12.85|12.65|12.87|12.67|12.83|12.63|26
1646402100000|2022-03-04 13:55:00|12.84|12.64|12.84|12.64|12.85|12.65|12.82|12.62|19
1646402400000|2022-03-04 14:00:00|12.85|12.65|12.86|12.66|12.87|12.67|12.84|12.64|22
1646402700000|2022-03-04 14:05:00|12.87|12.67|12.79|12.59|12.87|12.67|12.78|12.58|33
1646403000000|2022-03-04 14:10:00|12.8|12.6|12.79|12.59|12.81|12.61|12.78|12.58|43
1646403300000|2022-03-04 14:15:00|12.8|12.6|12.72|12.52|12.8|12.6|12.68|12.48|74
1646403600000|2022-03-04 14:20:00|12.71|12.51|12.76|12.56|12.78|12.58|12.7|12.5|31
1646403900000|2022-03-04 14:25:00|12.77|12.57|12.76|12.56|12.78|12.58|12.74|12.54|44
1646404200000|2022-03-04 14:30:00|12.77|12.57|12.77|12.57|12.81|12.61|12.72|12.52|65
1646404500000|2022-03-04 14:35:00|12.78|12.58|12.8|12.6|12.83|12.63|12.78|12.58|35
1646404800000|2022-03-04 14:40:00|12.79|12.59|12.76|12.56|12.81|12.61|12.76|12.56|34
1646405100000|2022-03-04 14:45:00|12.77|12.57|12.68|12.48|12.77|12.57|12.67|12.47|56
1646405400000|2022-03-04 14:50:00|12.67|12.47|12.69|12.49|12.7|12.5|12.66|12.46|39
1646405700000|2022-03-04 14:55:00|12.68|12.48|12.8|12.6|12.82|12.62|12.68|12.48|53
1646406000000|2022-03-04 15:00:00|12.81|12.61|12.77|12.57|12.83|12.63|12.76|12.56|75
1646406300000|2022-03-04 15:05:00|12.76|12.56|12.77|12.57|12.78|12.58|12.74|12.54|32
1646406600000|2022-03-04 15:10:00|12.76|12.56|12.73|12.53|12.77|12.57|12.71|12.51|52
1646406900000|2022-03-04 15:15:00|12.74|12.54|12.7|12.5|12.75|12.55|12.68|12.48|37
1646407200000|2022-03-04 15:20:00|12.69|12.49|12.7|12.5|12.7|12.5|12.65|12.45|50
1646407500000|2022-03-04 15:25:00|12.69|12.49|12.72|12.52|12.72|12.52|12.69|12.49|24
1646407800000|2022-03-04 15:30:00|12.71|12.51|12.68|12.48|12.72|12.52|12.66|12.46|19
1646408100000|2022-03-04 15:35:00|12.69|12.49|12.67|12.47|12.71|12.51|12.67|12.47|27
1646408400000|2022-03-04 15:40:00|12.66|12.46|12.66|12.46|12.7|12.5|12.65|12.45|57
1646408700000|2022-03-04 15:45:00|12.67|12.47|12.69|12.49|12.7|12.5|12.66|12.46|23
1646409000000|2022-03-04 15:50:00|12.68|12.48|12.71|12.51|12.71|12.51|12.68|12.48|34
1646409300000|2022-03-04 15:55:00|12.7|12.5|12.68|12.48|12.71|12.51|12.67|12.47|25
1646409600000|2022-03-04 16:00:00|12.67|12.47|12.71|12.51|12.72|12.52|12.66|12.46|53
1646409900000|2022-03-04 16:05:00|12.72|12.52|12.7|12.5|12.77|12.57|12.69|12.49|61
1646410200000|2022-03-04 16:10:00|12.69|12.49|12.69|12.49|12.69|12.49|12.66|12.46|31
1646410500000|2022-03-04 16:15:00|12.7|12.5|12.71|12.51|12.72|12.52|12.69|12.49|16
1646410800000|2022-03-04 16:20:00|12.7|12.5|12.69|12.49|12.71|12.51|12.67|12.47|22
1646411100000|2022-03-04 16:25:00|12.68|12.48|12.71|12.51|12.72|12.52|12.67|12.47|30
1646411400000|2022-03-04 16:30:00|12.7|12.5|12.66|12.46|12.72|12.52|12.65|12.45|41
1646411700000|2022-03-04 16:35:00|12.67|12.47|12.73|12.53|12.74|12.54|12.66|12.46|15
1646412000000|2022-03-04 16:40:00|12.74|12.54|12.76|12.56|12.76|12.56|12.73|12.53|25
1646412300000|2022-03-04 16:45:00|12.77|12.57|12.82|12.62|12.82|12.62|12.76|12.56|34
1646412600000|2022-03-04 16:50:00|12.81|12.61|12.78|12.58|12.82|12.62|12.78|12.58|25
1646412900000|2022-03-04 16:55:00|12.77|12.57|12.75|12.55|12.77|12.57|12.75|12.55|7
1646413200000|2022-03-04 17:00:00|12.74|12.54|12.76|12.56|12.76|12.56|12.72|12.52|21
1646413500000|2022-03-04 17:05:00|12.77|12.57|12.78|12.58|12.79|12.59|12.76|12.56|24
1646413800000|2022-03-04 17:10:00|12.79|12.59|12.81|12.61|12.81|12.61|12.79|12.59|21
1646414100000|2022-03-04 17:15:00|12.8|12.6|12.79|12.59|12.81|12.61|12.79|12.59|14
1646414400000|2022-03-04 17:20:00|12.78|12.58|12.77|12.57|12.78|12.58|12.77|12.57|8
1646414700000|2022-03-04 17:25:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|11
1646415000000|2022-03-04 17:30:00|12.79|12.59|12.78|12.58|12.8|12.6|12.78|12.58|10
1646415300000|2022-03-04 17:35:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|21
1646415600000|2022-03-04 17:40:00|12.78|12.58|12.72|12.52|12.78|12.58|12.72|12.52|17
1646415900000|2022-03-04 17:45:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|21
1646416200000|2022-03-04 17:50:00|12.74|12.54|12.76|12.56|12.76|12.56|12.73|12.53|15
1646416500000|2022-03-04 17:55:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|29
1646416800000|2022-03-04 18:00:00|12.78|12.58|12.78|12.58|12.79|12.59|12.76|12.56|11
1646417100000|2022-03-04 18:05:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|18
1646417400000|2022-03-04 18:10:00|12.77|12.57|12.74|12.54|12.77|12.57|12.74|12.54|6
1646417700000|2022-03-04 18:15:00|12.73|12.53|12.72|12.52|12.75|12.55|12.71|12.51|20
1646418000000|2022-03-04 18:20:00|12.73|12.53|12.71|12.51|12.74|12.54|12.71|12.51|17
1646418300000|2022-03-04 18:25:00|12.72|12.52|12.72|12.52|12.73|12.53|12.72|12.52|9
1646418600000|2022-03-04 18:30:00|12.73|12.53|12.75|12.55|12.75|12.55|12.72|12.52|23
1646418900000|2022-03-04 18:35:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|4
1646419200000|2022-03-04 18:40:00|12.74|12.54|12.7|12.5|12.75|12.55|12.69|12.49|27
1646419500000|2022-03-04 18:45:00|12.69|12.49|12.67|12.47|12.69|12.49|12.66|12.46|11
1646419800000|2022-03-04 18:50:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|28
1646420100000|2022-03-04 18:55:00|12.7|12.5|12.63|12.43|12.7|12.5|12.62|12.42|26
1646420400000|2022-03-04 19:00:00|12.64|12.44|12.58|12.38|12.65|12.45|12.55|12.35|33
1646420700000|2022-03-04 19:05:00|12.59|12.39|12.54|12.34|12.61|12.41|12.53|12.33|32
1646421000000|2022-03-04 19:10:00|12.53|12.33|12.47|12.27|12.53|12.33|12.43|12.23|63
1646421300000|2022-03-04 19:15:00|12.48|12.28|12.49|12.29|12.49|12.29|12.44|12.24|32
1646421600000|2022-03-04 19:20:00|12.48|12.28|12.5|12.3|12.52|12.32|12.47|12.27|41
1646421900000|2022-03-04 19:25:00|12.51|12.31|12.52|12.32|12.55|12.35|12.5|12.3|40
1646422200000|2022-03-04 19:30:00|12.51|12.31|12.53|12.33|12.54|12.34|12.5|12.3|25
1646422500000|2022-03-04 19:35:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|38
1646422800000|2022-03-04 19:40:00|12.5|12.3|12.49|12.29|12.51|12.31|12.47|12.27|22
1646423100000|2022-03-04 19:45:00|12.48|12.28|12.45|12.25|12.51|12.31|12.45|12.25|42
1646423400000|2022-03-04 19:50:00|12.44|12.24|12.47|12.27|12.49|12.29|12.43|12.23|40
1646423700000|2022-03-04 19:55:00|12.48|12.28|12.44|12.24|12.48|12.28|12.41|12.21|49
1646424000000|2022-03-04 20:00:00|12.43|12.23|12.42|12.22|12.44|12.24|12.37|12.17|46
1646424300000|2022-03-04 20:05:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|12
1646424600000|2022-03-04 20:10:00|12.43|12.23|12.36|12.16|12.44|12.24|12.34|12.14|37
1646424900000|2022-03-04 20:15:00|12.37|12.17|12.33|12.13|12.37|12.17|12.32|12.12|37
1646425200000|2022-03-04 20:20:00|12.32|12.12|12.31|12.11|12.35|12.15|12.29|12.09|44
1646425500000|2022-03-04 20:25:00|12.3|12.1|12.35|12.15|12.36|12.16|12.29|12.09|57
1646425800000|2022-03-04 20:30:00|12.36|12.16|12.35|12.15|12.36|12.16|12.32|12.12|36
1646426100000|2022-03-04 20:35:00|12.36|12.16|12.36|12.16|12.39|12.19|12.35|12.15|33
1646426400000|2022-03-04 20:40:00|12.35|12.15|12.38|12.18|12.4|12.2|12.32|12.12|32
1646426700000|2022-03-04 20:45:00|12.39|12.19|12.37|12.17|12.39|12.19|12.35|12.15|17
1646427000000|2022-03-04 20:50:00|12.36|12.16|12.41|12.21|12.41|12.21|12.36|12.16|32
1646427300000|2022-03-04 20:55:00|12.4|12.2|12.4|12.2|12.42|12.22|12.4|12.2|11
1646427600000|2022-03-04 21:00:00|12.39|12.19|12.38|12.18|12.42|12.22|12.37|12.17|28
1646427900000|2022-03-04 21:05:00|12.39|12.19|12.39|12.19|12.41|12.21|12.38|12.18|21
1646428200000|2022-03-04 21:10:00|12.38|12.18|12.38|12.18|12.41|12.21|12.38|12.18|15
1646428500000|2022-03-04 21:15:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|21
1646428800000|2022-03-04 21:20:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|22
1646429100000|2022-03-04 21:25:00|12.4|12.2|12.42|12.22|12.45|12.25|12.4|12.2|23
1646429400000|2022-03-04 21:30:00|12.41|12.21|12.42|12.22|12.48|12.28|12.4|12.2|43
1646429700000|2022-03-04 21:35:00|12.43|12.23|12.47|12.27|12.48|12.28|12.42|12.22|13
1646430000000|2022-03-04 21:40:00|12.48|12.28|12.47|12.27|12.49|12.29|12.47|12.27|16
1646430300000|2022-03-04 21:45:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|11
1646430600000|2022-03-04 21:50:00|12.47|12.27|12.44|12.24|12.47|12.27|12.44|12.24|24
1646430900000|2022-03-04 21:55:00|12.43|12.23|12.46|12.26|12.46|12.26|12.43|12.23|10
1646467200000|2022-03-05 08:00:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|9
1646467500000|2022-03-05 08:05:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|12
1646467800000|2022-03-05 08:10:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|2
1646468100000|2022-03-05 08:15:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|4
1646468400000|2022-03-05 08:20:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|5
1646468700000|2022-03-05 08:25:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|20
1646469000000|2022-03-05 08:30:00|12.41|12.21|12.44|12.24|12.44|12.24|12.41|12.21|8
1646469300000|2022-03-05 08:35:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|14
1646469600000|2022-03-05 08:40:00|12.45|12.25|12.5|12.3|12.51|12.31|12.44|12.24|16
1646469900000|2022-03-05 08:45:00|12.49|12.29|12.49|12.29|12.51|12.31|12.48|12.28|17
1646470200000|2022-03-05 08:50:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|6
1646470800000|2022-03-05 09:00:00|12.48|12.28|12.44|12.24|12.48|12.28|12.44|12.24|7
1646471100000|2022-03-05 09:05:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|2
1646471400000|2022-03-05 09:10:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|2
1646471700000|2022-03-05 09:15:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|28
1646472000000|2022-03-05 09:20:00|12.45|12.25|12.47|12.27|12.47|12.27|12.44|12.24|31
1646472300000|2022-03-05 09:25:00|12.48|12.28|12.47|12.27|12.49|12.29|12.47|12.27|28
1646472600000|2022-03-05 09:30:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|5
1646472900000|2022-03-05 09:35:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|14
1646473200000|2022-03-05 09:40:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|5
1646473500000|2022-03-05 09:45:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|2
1646473800000|2022-03-05 09:50:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|15
1646474100000|2022-03-05 09:55:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|2
1646474400000|2022-03-05 10:00:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|13
1646474700000|2022-03-05 10:05:00|12.46|12.26|12.39|12.19|12.46|12.26|12.37|12.17|20
1646475000000|2022-03-05 10:10:00|12.4|12.2|12.44|12.24|12.46|12.26|12.4|12.2|25
1646475300000|2022-03-05 10:15:00|12.43|12.23|12.46|12.26|12.47|12.27|12.43|12.23|20
1646475600000|2022-03-05 10:20:00|12.47|12.27|12.42|12.22|12.47|12.27|12.42|12.22|22
1646475900000|2022-03-05 10:25:00|12.43|12.23|12.4|12.2|12.43|12.23|12.4|12.2|24
1646476200000|2022-03-05 10:30:00|12.39|12.19|12.43|12.23|12.43|12.23|12.39|12.19|9
1646476500000|2022-03-05 10:35:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|9
1646476800000|2022-03-05 10:40:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|9
1646477100000|2022-03-05 10:45:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|9
1646477400000|2022-03-05 10:50:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|3
1646477700000|2022-03-05 10:55:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|4
1646478000000|2022-03-05 11:00:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|10
1646478300000|2022-03-05 11:05:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|8
1646478600000|2022-03-05 11:10:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|9
1646478900000|2022-03-05 11:15:00|12.49|12.29|12.49|12.29|12.49|12.29|12.47|12.27|7
1646479200000|2022-03-05 11:20:00|12.5|12.3|12.5|12.3|12.5|12.3|12.5|12.3|1
1646479500000|2022-03-05 11:25:00|12.49|12.29|12.49|12.29|12.5|12.3|12.47|12.27|15
1646479800000|2022-03-05 11:30:00|12.48|12.28|12.47|12.27|12.49|12.29|12.47|12.27|6
1646480100000|2022-03-05 11:35:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|4
1646480400000|2022-03-05 11:40:00|12.48|12.28|12.48|12.28|12.48|12.28|12.48|12.28|1
1646480700000|2022-03-05 11:45:00|12.47|12.27|12.47|12.27|12.47|12.27|12.47|12.27|1
1646481000000|2022-03-05 11:50:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|4
1646481300000|2022-03-05 11:55:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|5
1646481600000|2022-03-05 12:00:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|10
1646481900000|2022-03-05 12:05:00|12.51|12.31|12.49|12.29|12.53|12.33|12.49|12.29|13
1646482200000|2022-03-05 12:10:00|12.48|12.28|12.5|12.3|12.51|12.31|12.47|12.27|9
1646482500000|2022-03-05 12:15:00|12.51|12.31|12.51|12.31|12.51|12.31|12.49|12.29|17
1646482800000|2022-03-05 12:20:00|12.5|12.3|12.48|12.28|12.51|12.31|12.48|12.28|9
1646483100000|2022-03-05 12:25:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|8
1646483400000|2022-03-05 12:30:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|3
1646483700000|2022-03-05 12:35:00|12.48|12.28|12.51|12.31|12.51|12.31|12.48|12.28|4
1646484000000|2022-03-05 12:40:00|12.52|12.32|12.5|12.3|12.52|12.32|12.49|12.29|17
1646484300000|2022-03-05 12:45:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|13
1646484600000|2022-03-05 12:50:00|12.52|12.32|12.49|12.29|12.52|12.32|12.49|12.29|16
1646484900000|2022-03-05 12:55:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|10
1646485200000|2022-03-05 13:00:00|12.48|12.28|12.42|12.22|12.48|12.28|12.41|12.21|27
1646485500000|2022-03-05 13:05:00|12.43|12.23|12.42|12.22|12.44|12.24|12.41|12.21|16
1646485800000|2022-03-05 13:10:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|5
1646486100000|2022-03-05 13:15:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|13
1646486400000|2022-03-05 13:20:00|12.43|12.23|12.39|12.19|12.43|12.23|12.37|12.17|17
1646486700000|2022-03-05 13:25:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|4
1646487000000|2022-03-05 13:30:00|12.42|12.22|12.39|12.19|12.43|12.23|12.39|12.19|14
1646487300000|2022-03-05 13:35:00|12.4|12.2|12.4|12.2|12.41|12.21|12.36|12.16|17
1646487600000|2022-03-05 13:40:00|12.41|12.21|12.4|12.2|12.43|12.23|12.4|12.2|16
1646487900000|2022-03-05 13:45:00|12.41|12.21|12.4|12.2|12.41|12.21|12.38|12.18|18
1646488200000|2022-03-05 13:50:00|12.41|12.21|12.42|12.22|12.44|12.24|12.41|12.21|8
1646488500000|2022-03-05 13:55:00|12.43|12.23|12.43|12.23|12.43|12.23|12.41|12.21|15
1646488800000|2022-03-05 14:00:00|12.42|12.22|12.4|12.2|12.44|12.24|12.4|12.2|11
1646489100000|2022-03-05 14:05:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|5
1646489400000|2022-03-05 14:10:00|12.42|12.22|12.45|12.25|12.45|12.25|12.42|12.22|12
1646489700000|2022-03-05 14:15:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|14
1646490000000|2022-03-05 14:20:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|7
1646490300000|2022-03-05 14:25:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|4
1646490600000|2022-03-05 14:30:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|6
1646490900000|2022-03-05 14:35:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|11
1646491200000|2022-03-05 14:40:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|7
1646491500000|2022-03-05 14:45:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|5
1646491800000|2022-03-05 14:50:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|8
1646492100000|2022-03-05 14:55:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|11
1646492400000|2022-03-05 15:00:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|9
1646492700000|2022-03-05 15:05:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|8
1646493000000|2022-03-05 15:10:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|20
1646493600000|2022-03-05 15:20:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|3
1646493900000|2022-03-05 15:25:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|5
1646494200000|2022-03-05 15:30:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|6
1646494500000|2022-03-05 15:35:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|10
1646494800000|2022-03-05 15:40:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|16
1646495100000|2022-03-05 15:45:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|16
1646495700000|2022-03-05 15:55:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|8
1646496000000|2022-03-05 16:00:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|48
1646496300000|2022-03-05 16:05:00|12.48|12.28|12.49|12.29|12.51|12.31|12.48|12.28|22
1646496600000|2022-03-05 16:10:00|12.5|12.3|12.57|12.37|12.59|12.39|12.49|12.29|24
1646496900000|2022-03-05 16:15:00|12.56|12.36|12.59|12.39|12.66|12.46|12.55|12.35|50
1646497200000|2022-03-05 16:20:00|12.58|12.38|12.6|12.4|12.62|12.42|12.57|12.37|24
1646497500000|2022-03-05 16:25:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|10
1646497800000|2022-03-05 16:30:00|12.57|12.37|12.57|12.37|12.57|12.37|12.55|12.35|19
1646498100000|2022-03-05 16:35:00|12.58|12.38|12.59|12.39|12.61|12.41|12.58|12.38|14
1646498400000|2022-03-05 16:40:00|12.6|12.4|12.64|12.44|12.64|12.44|12.59|12.39|25
1646498700000|2022-03-05 16:45:00|12.63|12.43|12.58|12.38|12.65|12.45|12.58|12.38|44
1646499000000|2022-03-05 16:50:00|12.59|12.39|12.57|12.37|12.6|12.4|12.56|12.36|29
1646499300000|2022-03-05 16:55:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|6
1646499600000|2022-03-05 17:00:00|12.56|12.36|12.59|12.39|12.6|12.4|12.56|12.36|8
1646499900000|2022-03-05 17:05:00|12.6|12.4|12.62|12.42|12.63|12.43|12.59|12.39|11
1646500200000|2022-03-05 17:10:00|12.61|12.41|12.61|12.41|12.63|12.43|12.61|12.41|11
1646500500000|2022-03-05 17:15:00|12.62|12.42|12.64|12.44|12.65|12.45|12.59|12.39|29
1646500800000|2022-03-05 17:20:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|5
1646501100000|2022-03-05 17:25:00|12.64|12.44|12.62|12.42|12.64|12.44|12.62|12.42|19
1646501400000|2022-03-05 17:30:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|10
1646501700000|2022-03-05 17:35:00|12.63|12.43|12.64|12.44|12.65|12.45|12.62|12.42|8
1646502000000|2022-03-05 17:40:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|2
1646502300000|2022-03-05 17:45:00|12.65|12.45|12.63|12.43|12.65|12.45|12.61|12.41|13
1646502600000|2022-03-05 17:50:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|15
1646502900000|2022-03-05 17:55:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|4
1646503200000|2022-03-05 18:00:00|12.63|12.43|12.59|12.39|12.63|12.43|12.57|12.37|19
1646503500000|2022-03-05 18:05:00|12.58|12.38|12.57|12.37|12.58|12.38|12.56|12.36|4
1646503800000|2022-03-05 18:10:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|7
1646504100000|2022-03-05 18:15:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|8
1646504700000|2022-03-05 18:25:00|12.57|12.37|12.56|12.36|12.57|12.37|12.56|12.36|18
1646505000000|2022-03-05 18:30:00|12.57|12.37|12.55|12.35|12.57|12.37|12.55|12.35|11
1646505300000|2022-03-05 18:35:00|12.56|12.36|12.57|12.37|12.58|12.38|12.56|12.36|12
1646505600000|2022-03-05 18:40:00|12.58|12.38|12.58|12.38|12.58|12.38|12.57|12.37|3
1646505900000|2022-03-05 18:45:00|12.59|12.39|12.6|12.4|12.6|12.4|12.58|12.38|10
1646506200000|2022-03-05 18:50:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|6
1646506500000|2022-03-05 18:55:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|2
1646506800000|2022-03-05 19:00:00|12.59|12.39|12.61|12.41|12.61|12.41|12.58|12.38|9
1646507100000|2022-03-05 19:05:00|12.62|12.42|12.61|12.41|12.62|12.42|12.61|12.41|2
1646507400000|2022-03-05 19:10:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|3
1646507700000|2022-03-05 19:15:00|12.61|12.41|12.61|12.41|12.63|12.43|12.61|12.41|15
1646508000000|2022-03-05 19:20:00|12.6|12.4|12.62|12.42|12.62|12.42|12.6|12.4|3
1646508300000|2022-03-05 19:25:00|12.61|12.41|12.61|12.41|12.61|12.41|12.61|12.41|1
1646508600000|2022-03-05 19:30:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|5
1646508900000|2022-03-05 19:35:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|5
1646509500000|2022-03-05 19:45:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|3
1646509800000|2022-03-05 19:50:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|4
1646510100000|2022-03-05 19:55:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|2
1646510400000|2022-03-05 20:00:00|12.59|12.39|12.61|12.41|12.61|12.41|12.59|12.39|7
1646510700000|2022-03-05 20:05:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|13
1646511000000|2022-03-05 20:10:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|5
1646511300000|2022-03-05 20:15:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|6
1646511600000|2022-03-05 20:20:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|3
1646511900000|2022-03-05 20:25:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|9
1646512200000|2022-03-05 20:30:00|12.6|12.4|12.61|12.41|12.61|12.41|12.59|12.39|4
1646512500000|2022-03-05 20:35:00|12.62|12.42|12.62|12.42|12.62|12.42|12.62|12.42|1
1646512800000|2022-03-05 20:40:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|10
1646513100000|2022-03-05 20:45:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|12
1646513400000|2022-03-05 20:50:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|3
1646513700000|2022-03-05 20:55:00|12.62|12.42|12.61|12.41|12.62|12.42|12.61|12.41|4
1646514000000|2022-03-05 21:00:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|3
1646514300000|2022-03-05 21:05:00|12.59|12.39|12.61|12.41|12.61|12.41|12.59|12.39|9
1646514600000|2022-03-05 21:10:00|12.6|12.4|12.6|12.4|12.6|12.4|12.6|12.4|1
1646514900000|2022-03-05 21:15:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|13
1646515200000|2022-03-05 21:20:00|12.62|12.42|12.62|12.42|12.62|12.42|12.62|12.42|1
1646515800000|2022-03-05 21:30:00|12.61|12.41|12.61|12.41|12.61|12.41|12.61|12.41|1
1646516400000|2022-03-05 21:40:00|12.6|12.4|12.58|12.38|12.6|12.4|12.58|12.38|7
1646516700000|2022-03-05 21:45:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|4
1646517000000|2022-03-05 21:50:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|3
1646517300000|2022-03-05 21:55:00|12.58|12.38|12.55|12.35|12.58|12.38|12.54|12.34|8
1646517600000|2022-03-05 22:00:00|12.56|12.36|12.55|12.35|12.56|12.36|12.54|12.34|8
1646517900000|2022-03-05 22:05:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|9
1646518200000|2022-03-05 22:10:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|7
1646518500000|2022-03-05 22:15:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|4
1646518800000|2022-03-05 22:20:00|12.6|12.4|12.6|12.4|12.6|12.4|12.6|12.4|1
1646519100000|2022-03-05 22:25:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|8
1646519400000|2022-03-05 22:30:00|12.61|12.41|12.59|12.39|12.61|12.41|12.59|12.39|5
1646519700000|2022-03-05 22:35:00|12.6|12.4|12.57|12.37|12.6|12.4|12.57|12.37|8
1646520000000|2022-03-05 22:40:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|6
1646520300000|2022-03-05 22:45:00|12.6|12.4|12.62|12.42|12.62|12.42|12.6|12.4|3
1646520600000|2022-03-05 22:50:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|16
1646521200000|2022-03-05 23:00:00|12.61|12.41|12.6|12.4|12.61|12.41|12.57|12.37|11
1646521500000|2022-03-05 23:05:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|7
1646521800000|2022-03-05 23:10:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|11
1646522100000|2022-03-05 23:15:00|12.61|12.41|12.61|12.41|12.62|12.42|12.59|12.39|9
1646522400000|2022-03-05 23:20:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|9
1646522700000|2022-03-05 23:25:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|5
1646523000000|2022-03-05 23:30:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|5
1646523300000|2022-03-05 23:35:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|5
1646523600000|2022-03-05 23:40:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|16
1646523900000|2022-03-05 23:45:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|14
1646524200000|2022-03-05 23:50:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|7
1646524500000|2022-03-05 23:55:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|2
1646524800000|2022-03-06 00:00:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|6
1646525100000|2022-03-06 00:05:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|10
1646525400000|2022-03-06 00:10:00|12.63|12.43|12.63|12.43|12.63|12.43|12.63|12.43|1
1646525700000|2022-03-06 00:15:00|12.62|12.42|12.62|12.42|12.62|12.42|12.62|12.42|1
1646526300000|2022-03-06 00:25:00|12.61|12.41|12.61|12.41|12.61|12.41|12.61|12.41|1
1646526600000|2022-03-06 00:30:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|2
1646526900000|2022-03-06 00:35:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|2
1646527200000|2022-03-06 00:40:00|12.62|12.42|12.62|12.42|12.62|12.42|12.62|12.42|1
1646527500000|2022-03-06 00:45:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|2
1646528100000|2022-03-06 00:55:00|12.63|12.43|12.65|12.45|12.65|12.45|12.62|12.42|7
1646528400000|2022-03-06 01:00:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|2
1646528700000|2022-03-06 01:05:00|12.64|12.44|12.64|12.44|12.64|12.44|12.64|12.44|1
1646529000000|2022-03-06 01:10:00|12.63|12.43|12.63|12.43|12.63|12.43|12.63|12.43|1
1646529300000|2022-03-06 01:15:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|6
1646529900000|2022-03-06 01:25:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|8
1646530200000|2022-03-06 01:30:00|12.62|12.42|12.6|12.4|12.62|12.42|12.59|12.39|7
1646530500000|2022-03-06 01:35:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|2
1646530800000|2022-03-06 01:40:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|3
1646531100000|2022-03-06 01:45:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|6
1646531400000|2022-03-06 01:50:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|2
1646532000000|2022-03-06 02:00:00|12.58|12.38|12.55|12.35|12.58|12.38|12.54|12.34|8
1646532300000|2022-03-06 02:05:00|12.56|12.36|12.58|12.38|12.58|12.38|12.55|12.35|5
1646532600000|2022-03-06 02:10:00|12.59|12.39|12.59|12.39|12.59|12.39|12.59|12.39|1
1646532900000|2022-03-06 02:15:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|4
1646533200000|2022-03-06 02:20:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|14
1646533500000|2022-03-06 02:25:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|6
1646533800000|2022-03-06 02:30:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|6
1646534100000|2022-03-06 02:35:00|12.58|12.38|12.58|12.38|12.58|12.38|12.58|12.38|1
1646534400000|2022-03-06 02:40:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|3
1646534700000|2022-03-06 02:45:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|2
1646535000000|2022-03-06 02:50:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|7
1646535300000|2022-03-06 02:55:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|5
1646535600000|2022-03-06 03:00:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|4
1646536200000|2022-03-06 03:10:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|2
1646536500000|2022-03-06 03:15:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|3
1646536800000|2022-03-06 03:20:00|12.57|12.37|12.56|12.36|12.57|12.37|12.56|12.36|2
1646537100000|2022-03-06 03:25:00|12.57|12.37|12.57|12.37|12.57|12.37|12.56|12.36|5
1646537400000|2022-03-06 03:30:00|12.56|12.36|12.56|12.36|12.56|12.36|12.56|12.36|1
1646537700000|2022-03-06 03:35:00|12.55|12.35|12.47|12.27|12.55|12.35|12.42|12.22|40
1646538000000|2022-03-06 03:40:00|12.48|12.28|12.48|12.28|12.48|12.28|12.44|12.24|19
1646538300000|2022-03-06 03:45:00|12.49|12.29|12.51|12.31|12.51|12.31|12.48|12.28|9
1646538600000|2022-03-06 03:50:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|6
1646538900000|2022-03-06 03:55:00|12.52|12.32|12.48|12.28|12.52|12.32|12.47|12.27|13
1646539200000|2022-03-06 04:00:00|12.47|12.27|12.37|12.17|12.51|12.31|12.35|12.15|50
1646539500000|2022-03-06 04:05:00|12.36|12.16|12.38|12.18|12.42|12.22|12.36|12.16|31
1646539800000|2022-03-06 04:10:00|12.37|12.17|12.39|12.19|12.41|12.21|12.37|12.17|15
1646540100000|2022-03-06 04:15:00|12.4|12.2|12.39|12.19|12.42|12.22|12.39|12.19|22
1646540400000|2022-03-06 04:20:00|12.4|12.2|12.4|12.2|12.42|12.22|12.4|12.2|11
1646540700000|2022-03-06 04:25:00|12.41|12.21|12.44|12.24|12.45|12.25|12.41|12.21|30
1646541000000|2022-03-06 04:30:00|12.45|12.25|12.49|12.29|12.49|12.29|12.44|12.24|15
1646541300000|2022-03-06 04:35:00|12.48|12.28|12.54|12.34|12.54|12.34|12.48|12.28|23
1646541600000|2022-03-06 04:40:00|12.55|12.35|12.54|12.34|12.59|12.39|12.51|12.31|31
1646541900000|2022-03-06 04:45:00|12.53|12.33|12.57|12.37|12.57|12.37|12.53|12.33|13
1646542200000|2022-03-06 04:50:00|12.56|12.36|12.54|12.34|12.56|12.36|12.53|12.33|9
1646542500000|2022-03-06 04:55:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|10
1646542800000|2022-03-06 05:00:00|12.53|12.33|12.57|12.37|12.58|12.38|12.53|12.33|15
1646543100000|2022-03-06 05:05:00|12.58|12.38|12.54|12.34|12.58|12.38|12.54|12.34|7
1646543400000|2022-03-06 05:10:00|12.53|12.33|12.55|12.35|12.56|12.36|12.53|12.33|5
1646543700000|2022-03-06 05:15:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|7
1646544000000|2022-03-06 05:20:00|12.55|12.35|12.55|12.35|12.55|12.35|12.54|12.34|5
1646544300000|2022-03-06 05:25:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|3
1646544600000|2022-03-06 05:30:00|12.53|12.33|12.56|12.36|12.57|12.37|12.53|12.33|12
1646544900000|2022-03-06 05:35:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|19
1646545200000|2022-03-06 05:40:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|7
1646545500000|2022-03-06 05:45:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|9
1646545800000|2022-03-06 05:50:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|5
1646546100000|2022-03-06 05:55:00|12.57|12.37|12.55|12.35|12.57|12.37|12.55|12.35|5
1646546400000|2022-03-06 06:00:00|12.54|12.34|12.58|12.38|12.58|12.38|12.54|12.34|7
1646546700000|2022-03-06 06:05:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|6
1646547000000|2022-03-06 06:10:00|12.57|12.37|12.56|12.36|12.58|12.38|12.56|12.36|8
1646547300000|2022-03-06 06:15:00|12.57|12.37|12.57|12.37|12.57|12.37|12.57|12.37|1
1646547600000|2022-03-06 06:20:00|12.56|12.36|12.59|12.39|12.6|12.4|12.56|12.36|10
1646547900000|2022-03-06 06:25:00|12.6|12.4|12.57|12.37|12.6|12.4|12.57|12.37|8
1646548200000|2022-03-06 06:30:00|12.58|12.38|12.53|12.33|12.58|12.38|12.52|12.32|14
1646548500000|2022-03-06 06:35:00|12.52|12.32|12.54|12.34|12.54|12.34|12.49|12.29|33
1646548800000|2022-03-06 06:40:00|12.53|12.33|12.53|12.33|12.55|12.35|12.52|12.32|13
1646549100000|2022-03-06 06:45:00|12.52|12.32|12.52|12.32|12.53|12.33|12.52|12.32|33
1646549400000|2022-03-06 06:50:00|12.53|12.33|12.53|12.33|12.53|12.33|12.52|12.32|5
1646549700000|2022-03-06 06:55:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|7
1646550000000|2022-03-06 07:00:00|12.55|12.35|12.52|12.32|12.55|12.35|12.52|12.32|6
1646550300000|2022-03-06 07:05:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|2
1646550600000|2022-03-06 07:10:00|12.51|12.31|12.51|12.31|12.51|12.31|12.51|12.31|1
1646550900000|2022-03-06 07:15:00|12.5|12.3|12.5|12.3|12.5|12.3|12.48|12.28|17
1646551200000|2022-03-06 07:20:00|12.51|12.31|12.51|12.31|12.52|12.32|12.51|12.31|3
1646551500000|2022-03-06 07:25:00|12.52|12.32|12.53|12.33|12.54|12.34|12.51|12.31|12
1646551800000|2022-03-06 07:30:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|8
1646552100000|2022-03-06 07:35:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|5
1646552400000|2022-03-06 07:40:00|12.53|12.33|12.53|12.33|12.53|12.33|12.51|12.31|5
1646552700000|2022-03-06 07:45:00|12.54|12.34|12.54|12.34|12.55|12.35|12.54|12.34|3
1646553000000|2022-03-06 07:50:00|12.53|12.33|12.53|12.33|12.55|12.35|12.52|12.32|11
1646553300000|2022-03-06 07:55:00|12.52|12.32|12.53|12.33|12.54|12.34|12.52|12.32|4
1646553600000|2022-03-06 08:00:00|12.52|12.32|12.52|12.32|12.53|12.33|12.52|12.32|5
1646553900000|2022-03-06 08:05:00|12.51|12.31|12.49|12.29|12.51|12.31|12.48|12.28|7
1646554200000|2022-03-06 08:10:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|6
1646554500000|2022-03-06 08:15:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|2
1646554800000|2022-03-06 08:20:00|12.5|12.3|12.5|12.3|12.52|12.32|12.48|12.28|11
1646555100000|2022-03-06 08:25:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|3
1646555400000|2022-03-06 08:30:00|12.5|12.3|12.48|12.28|12.5|12.3|12.47|12.27|5
1646555700000|2022-03-06 08:35:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|5
1646556000000|2022-03-06 08:40:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|3
1646556300000|2022-03-06 08:45:00|12.49|12.29|12.47|12.27|12.5|12.3|12.47|12.27|17
1646556600000|2022-03-06 08:50:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|4
1646556900000|2022-03-06 08:55:00|12.48|12.28|12.46|12.26|12.48|12.28|12.46|12.26|3
1646557200000|2022-03-06 09:00:00|12.45|12.25|12.42|12.22|12.47|12.27|12.42|12.22|14
1646557500000|2022-03-06 09:05:00|12.43|12.23|12.46|12.26|12.47|12.27|12.43|12.23|14
1646557800000|2022-03-06 09:10:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|6
1646558100000|2022-03-06 09:15:00|12.45|12.25|12.39|12.19|12.46|12.26|12.39|12.19|15
1646558400000|2022-03-06 09:20:00|12.38|12.18|12.38|12.18|12.4|12.2|12.37|12.17|35
1646558700000|2022-03-06 09:25:00|12.39|12.19|12.43|12.23|12.44|12.24|12.37|12.17|22
1646559000000|2022-03-06 09:30:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|12
1646559300000|2022-03-06 09:35:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|16
1646559600000|2022-03-06 09:40:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|5
1646559900000|2022-03-06 09:45:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|11
1646560200000|2022-03-06 09:50:00|12.4|12.2|12.37|12.17|12.4|12.2|12.36|12.16|20
1646560500000|2022-03-06 09:55:00|12.38|12.18|12.33|12.13|12.39|12.19|12.33|12.13|12
1646560800000|2022-03-06 10:00:00|12.34|12.14|12.3|12.1|12.36|12.16|12.27|12.07|55
1646561100000|2022-03-06 10:05:00|12.29|12.09|12.29|12.09|12.32|12.12|12.27|12.07|29
1646561400000|2022-03-06 10:10:00|12.3|12.1|12.31|12.11|12.32|12.12|12.29|12.09|34
1646561700000|2022-03-06 10:15:00|12.3|12.1|12.29|12.09|12.34|12.14|12.28|12.08|28
1646562000000|2022-03-06 10:20:00|12.3|12.1|12.28|12.08|12.32|12.12|12.26|12.06|27
1646562300000|2022-03-06 10:25:00|12.29|12.09|12.32|12.12|12.32|12.12|12.29|12.09|16
1646562600000|2022-03-06 10:30:00|12.31|12.11|12.33|12.13|12.34|12.14|12.31|12.11|15
1646562900000|2022-03-06 10:35:00|12.34|12.14|12.33|12.13|12.35|12.15|12.32|12.12|16
1646563200000|2022-03-06 10:40:00|12.32|12.12|12.34|12.14|12.35|12.15|12.32|12.12|11
1646563500000|2022-03-06 10:45:00|12.33|12.13|12.3|12.1|12.35|12.15|12.29|12.09|14
1646563800000|2022-03-06 10:50:00|12.31|12.11|12.32|12.12|12.34|12.14|12.3|12.1|14
1646564100000|2022-03-06 10:55:00|12.33|12.13|12.3|12.1|12.33|12.13|12.3|12.1|8
1646564400000|2022-03-06 11:00:00|12.31|12.11|12.26|12.06|12.31|12.11|12.26|12.06|16
1646564700000|2022-03-06 11:05:00|12.27|12.07|12.29|12.09|12.3|12.1|12.25|12.05|9
1646565000000|2022-03-06 11:10:00|12.28|12.08|12.28|12.08|12.3|12.1|12.27|12.07|23
1646565300000|2022-03-06 11:15:00|12.29|12.09|12.32|12.12|12.32|12.12|12.28|12.08|12
1646565600000|2022-03-06 11:20:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|18
1646565900000|2022-03-06 11:25:00|12.33|12.13|12.34|12.14|12.34|12.14|12.31|12.11|10
1646566200000|2022-03-06 11:30:00|12.35|12.15|12.36|12.16|12.38|12.18|12.35|12.15|12
1646566500000|2022-03-06 11:35:00|12.35|12.15|12.35|12.15|12.37|12.17|12.34|12.14|13
1646566800000|2022-03-06 11:40:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|8
1646567100000|2022-03-06 11:45:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|6
1646567400000|2022-03-06 11:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|4
1646567700000|2022-03-06 11:55:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|8
1646568000000|2022-03-06 12:00:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|11
1646568300000|2022-03-06 12:05:00|12.37|12.17|12.34|12.14|12.37|12.17|12.33|12.13|6
1646568600000|2022-03-06 12:10:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|6
1646568900000|2022-03-06 12:15:00|12.33|12.13|12.35|12.15|12.35|12.15|12.32|12.12|7
1646569200000|2022-03-06 12:20:00|12.36|12.16|12.36|12.16|12.39|12.19|12.35|12.15|19
1646569500000|2022-03-06 12:25:00|12.37|12.17|12.39|12.19|12.4|12.2|12.36|12.16|15
1646569800000|2022-03-06 12:30:00|12.4|12.2|12.41|12.21|12.42|12.22|12.39|12.19|10
1646570100000|2022-03-06 12:35:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|12
1646570400000|2022-03-06 12:40:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|6
1646570700000|2022-03-06 12:45:00|12.36|12.16|12.37|12.17|12.37|12.17|12.34|12.14|6
1646571000000|2022-03-06 12:50:00|12.38|12.18|12.39|12.19|12.39|12.19|12.36|12.16|8
1646571300000|2022-03-06 12:55:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|6
1646571600000|2022-03-06 13:00:00|12.38|12.18|12.41|12.21|12.41|12.21|12.37|12.17|10
1646571900000|2022-03-06 13:05:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|18
1646572200000|2022-03-06 13:10:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|31
1646572500000|2022-03-06 13:15:00|12.39|12.19|12.45|12.25|12.48|12.28|12.39|12.19|21
1646572800000|2022-03-06 13:20:00|12.44|12.24|12.44|12.24|12.45|12.25|12.42|12.22|21
1646573100000|2022-03-06 13:25:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|8
1646573400000|2022-03-06 13:30:00|12.45|12.25|12.44|12.24|12.46|12.26|12.43|12.23|16
1646573700000|2022-03-06 13:35:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|7
1646574000000|2022-03-06 13:40:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|11
1646574300000|2022-03-06 13:45:00|12.47|12.27|12.45|12.25|12.47|12.27|12.43|12.23|15
1646574600000|2022-03-06 13:50:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|4
1646574900000|2022-03-06 13:55:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|16
1646575200000|2022-03-06 14:00:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|4
1646575500000|2022-03-06 14:05:00|12.4|12.2|12.4|12.2|12.41|12.21|12.38|12.18|23
1646575800000|2022-03-06 14:10:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|17
1646576100000|2022-03-06 14:15:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|5
1646576400000|2022-03-06 14:20:00|12.41|12.21|12.38|12.18|12.42|12.22|12.38|12.18|8
1646576700000|2022-03-06 14:25:00|12.39|12.19|12.39|12.19|12.39|12.19|12.37|12.17|11
1646577000000|2022-03-06 14:30:00|12.38|12.18|12.42|12.22|12.43|12.23|12.37|12.17|11
1646577300000|2022-03-06 14:35:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|28
1646577600000|2022-03-06 14:40:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|21
1646577900000|2022-03-06 14:45:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|3
1646578200000|2022-03-06 14:50:00|12.43|12.23|12.39|12.19|12.43|12.23|12.39|12.19|11
1646578500000|2022-03-06 14:55:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|4
1646578800000|2022-03-06 15:00:00|12.38|12.18|12.38|12.18|12.38|12.18|12.38|12.18|1
1646579100000|2022-03-06 15:05:00|12.37|12.17|12.34|12.14|12.37|12.17|12.33|12.13|8
1646579400000|2022-03-06 15:10:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|3
1646579700000|2022-03-06 15:15:00|12.36|12.16|12.31|12.11|12.37|12.17|12.31|12.11|12
1646580000000|2022-03-06 15:20:00|12.32|12.12|12.33|12.13|12.35|12.15|12.31|12.11|20
1646580300000|2022-03-06 15:25:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|6
1646580600000|2022-03-06 15:30:00|12.36|12.16|12.33|12.13|12.37|12.17|12.33|12.13|14
1646580900000|2022-03-06 15:35:00|12.34|12.14|12.39|12.19|12.4|12.2|12.34|12.14|12
1646581200000|2022-03-06 15:40:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|17
1646581500000|2022-03-06 15:45:00|12.41|12.21|12.39|12.19|12.42|12.22|12.38|12.18|11
1646581800000|2022-03-06 15:50:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|16
1646582100000|2022-03-06 15:55:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|6
1646582400000|2022-03-06 16:00:00|12.4|12.2|12.45|12.25|12.47|12.27|12.38|12.18|26
1646582700000|2022-03-06 16:05:00|12.44|12.24|12.42|12.22|12.44|12.24|12.37|12.17|24
1646583000000|2022-03-06 16:10:00|12.41|12.21|12.47|12.27|12.48|12.28|12.41|12.21|31
1646583300000|2022-03-06 16:15:00|12.48|12.28|12.47|12.27|12.5|12.3|12.45|12.25|30
1646583600000|2022-03-06 16:20:00|12.48|12.28|12.47|12.27|12.48|12.28|12.44|12.24|26
1646583900000|2022-03-06 16:25:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|14
1646584200000|2022-03-06 16:30:00|12.48|12.28|12.43|12.23|12.48|12.28|12.42|12.22|16
1646584500000|2022-03-06 16:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|25
1646584800000|2022-03-06 16:40:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|13
1646585100000|2022-03-06 16:45:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|8
1646585400000|2022-03-06 16:50:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|8
1646585700000|2022-03-06 16:55:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|10
1646586000000|2022-03-06 17:00:00|12.42|12.22|12.4|12.2|12.43|12.23|12.39|12.19|13
1646586300000|2022-03-06 17:05:00|12.39|12.19|12.38|12.18|12.39|12.19|12.36|12.16|16
1646586600000|2022-03-06 17:10:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|6
1646586900000|2022-03-06 17:15:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|5
1646587200000|2022-03-06 17:20:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|8
1646587500000|2022-03-06 17:25:00|12.38|12.18|12.37|12.17|12.39|12.19|12.36|12.16|10
1646587800000|2022-03-06 17:30:00|12.38|12.18|12.26|12.06|12.38|12.18|12.23|12.03|33
1646588100000|2022-03-06 17:35:00|12.27|12.07|12.29|12.09|12.29|12.09|12.25|12.05|17
1646588400000|2022-03-06 17:40:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|7
1646588700000|2022-03-06 17:45:00|12.33|12.13|12.29|12.09|12.33|12.13|12.29|12.09|21
1646589000000|2022-03-06 17:50:00|12.3|12.1|12.32|12.12|12.33|12.13|12.3|12.1|15
1646589300000|2022-03-06 17:55:00|12.33|12.13|12.33|12.13|12.33|12.13|12.31|12.11|9
1646589600000|2022-03-06 18:00:00|12.32|12.12|12.34|12.14|12.34|12.14|12.32|12.12|3
1646589900000|2022-03-06 18:05:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|21
1646590200000|2022-03-06 18:10:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|21
1646590500000|2022-03-06 18:15:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|3
1646590800000|2022-03-06 18:20:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|12
1646591100000|2022-03-06 18:25:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|5
1646591400000|2022-03-06 18:30:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1646591700000|2022-03-06 18:35:00|12.35|12.15|12.31|12.11|12.35|12.15|12.3|12.1|19
1646592000000|2022-03-06 18:40:00|12.3|12.1|12.29|12.09|12.3|12.1|12.27|12.07|22
1646592300000|2022-03-06 18:45:00|12.28|12.08|12.29|12.09|12.3|12.1|12.26|12.06|26
1646592600000|2022-03-06 18:50:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|10
1646592900000|2022-03-06 18:55:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|9
1646593200000|2022-03-06 19:00:00|12.29|12.09|12.29|12.09|12.3|12.1|12.27|12.07|9
1646593500000|2022-03-06 19:05:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|6
1646593800000|2022-03-06 19:10:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|8
1646594100000|2022-03-06 19:15:00|12.28|12.08|12.3|12.1|12.3|12.1|12.28|12.08|5
1646594400000|2022-03-06 19:20:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|9
1646594700000|2022-03-06 19:25:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|2
1646595000000|2022-03-06 19:30:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|5
1646595300000|2022-03-06 19:35:00|12.29|12.09|12.29|12.09|12.29|12.09|12.26|12.06|13
1646595600000|2022-03-06 19:40:00|12.28|12.08|12.23|12.03|12.28|12.08|12.22|12.02|31
1646595900000|2022-03-06 19:45:00|12.24|12.04|12.22|12.02|12.24|12.04|12.18|11.98|23
1646596200000|2022-03-06 19:50:00|12.23|12.03|12.24|12.04|12.24|12.04|12.22|12.02|8
1646596500000|2022-03-06 19:55:00|12.23|12.03|12.21|12.01|12.24|12.04|12.21|12.01|11
1646596800000|2022-03-06 20:00:00|12.2|12|12.23|12.03|12.24|12.04|12.2|12|10
1646597100000|2022-03-06 20:05:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|6
1646597400000|2022-03-06 20:10:00|12.26|12.06|12.23|12.03|12.26|12.06|12.23|12.03|12
1646597700000|2022-03-06 20:15:00|12.24|12.04|12.19|11.99|12.24|12.04|12.18|11.98|12
1646598000000|2022-03-06 20:20:00|12.2|12|12.21|12.01|12.22|12.02|12.19|11.99|18
1646598300000|2022-03-06 20:25:00|12.22|12.02|12.24|12.04|12.26|12.06|12.22|12.02|17
1646598600000|2022-03-06 20:30:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|6
1646598900000|2022-03-06 20:35:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1646599200000|2022-03-06 20:40:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|6
1646599500000|2022-03-06 20:45:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|5
1646599800000|2022-03-06 20:50:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|6
1646600100000|2022-03-06 20:55:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|4
1646600400000|2022-03-06 21:00:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1646600700000|2022-03-06 21:05:00|12.26|12.06|12.32|12.12|12.32|12.12|12.26|12.06|21
1646601000000|2022-03-06 21:10:00|12.31|12.11|12.32|12.12|12.36|12.16|12.29|12.09|34
1646601300000|2022-03-06 21:15:00|12.31|12.11|12.3|12.1|12.32|12.12|12.3|12.1|12
1646601600000|2022-03-06 21:20:00|12.29|12.09|12.3|12.1|12.31|12.11|12.29|12.09|10
1646601900000|2022-03-06 21:25:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|4
1646602200000|2022-03-06 21:30:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|10
1646602500000|2022-03-06 21:35:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|5
1646602800000|2022-03-06 21:40:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|6
1646603100000|2022-03-06 21:45:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|12
1646603400000|2022-03-06 21:50:00|12.3|12.1|12.3|12.1|12.3|12.1|12.3|12.1|1
1646603700000|2022-03-06 21:55:00|12.31|12.11|12.31|12.11|12.31|12.11|12.29|12.09|11
1646604000000|2022-03-06 22:00:00|12.3|12.1|12.33|12.13|12.33|12.13|12.3|12.1|10
1646604300000|2022-03-06 22:05:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|7
1646604600000|2022-03-06 22:10:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|15
1646604900000|2022-03-06 22:15:00|12.32|12.12|12.33|12.13|12.34|12.14|12.32|12.12|4
1646605200000|2022-03-06 22:20:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1646605500000|2022-03-06 22:25:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1646605800000|2022-03-06 22:30:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|4
1646606100000|2022-03-06 22:35:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|4
1646606400000|2022-03-06 22:40:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|2
1646606700000|2022-03-06 22:45:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|14
1646607000000|2022-03-06 22:50:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|13
1646607300000|2022-03-06 22:55:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|10
1646607600000|2022-03-06 23:00:00|12.29|12.09|12.24|12.04|12.31|12.11|12.24|12.04|16
1646607900000|2022-03-06 23:05:00|12.23|12.03|12.25|12.05|12.27|12.07|12.23|12.03|17
1646608200000|2022-03-06 23:10:00|12.26|12.06|12.21|12.01|12.26|12.06|12.2|12|14
1646608500000|2022-03-06 23:15:00|12.22|12.02|12.2|12|12.24|12.04|12.16|11.96|38
1646608800000|2022-03-06 23:20:00|12.19|11.99|12.14|11.94|12.2|12|12.12|11.92|40
1646609100000|2022-03-06 23:25:00|12.13|11.93|12.1|11.9|12.16|11.96|12.06|11.86|42
1646609400000|2022-03-06 23:30:00|12.09|11.89|12.14|11.94|12.18|11.98|12.09|11.89|52
1646609700000|2022-03-06 23:35:00|12.15|11.95|12.16|11.96|12.16|11.96|12.12|11.92|28
1646610000000|2022-03-06 23:40:00|12.15|11.95|12.14|11.94|12.16|11.96|12.13|11.93|18
1646610300000|2022-03-06 23:45:00|12.13|11.93|12.15|11.95|12.16|11.96|12.12|11.92|23
1646610600000|2022-03-06 23:50:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|14
1646610900000|2022-03-06 23:55:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|18
1646611200000|2022-03-07 00:00:00|12.16|11.96|12.14|11.94|12.2|12|12.13|11.93|27
1646611500000|2022-03-07 00:05:00|12.15|11.95|12.12|11.92|12.17|11.97|12.1|11.9|20
1646611800000|2022-03-07 00:10:00|12.11|11.91|12.14|11.94|12.16|11.96|12.1|11.9|32
1646612100000|2022-03-07 00:15:00|12.13|11.93|12.09|11.89|12.13|11.93|12.07|11.87|19
1646612400000|2022-03-07 00:20:00|12.1|11.9|12.1|11.9|12.11|11.91|12.02|11.82|46
1646612700000|2022-03-07 00:25:00|12.11|11.91|12.1|11.9|12.13|11.93|12.08|11.88|52
1646613000000|2022-03-07 00:30:00|12.09|11.89|12.12|11.92|12.13|11.93|12.09|11.89|28
1646613300000|2022-03-07 00:35:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|22
1646613600000|2022-03-07 00:40:00|12.13|11.93|12.1|11.9|12.13|11.93|12.1|11.9|22
1646613900000|2022-03-07 00:45:00|12.09|11.89|12.08|11.88|12.1|11.9|12.07|11.87|18
1646614200000|2022-03-07 00:50:00|12.07|11.87|12.1|11.9|12.11|11.91|12.07|11.87|32
1646614500000|2022-03-07 00:55:00|12.11|11.91|12.12|11.92|12.13|11.93|12.09|11.89|22
1646614800000|2022-03-07 01:00:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|11
1646615100000|2022-03-07 01:05:00|12.12|11.92|12.12|11.92|12.13|11.93|12.1|11.9|17
1646615400000|2022-03-07 01:10:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|23
1646615700000|2022-03-07 01:15:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|14
1646616000000|2022-03-07 01:20:00|12.12|11.92|12.15|11.95|12.15|11.95|12.12|11.92|12
1646616300000|2022-03-07 01:25:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|22
1646616600000|2022-03-07 01:30:00|12.14|11.94|12.16|11.96|12.17|11.97|12.12|11.92|11
1646616900000|2022-03-07 01:35:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|17
1646617200000|2022-03-07 01:40:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|13
1646617500000|2022-03-07 01:45:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|7
1646617800000|2022-03-07 01:50:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|3
1646618100000|2022-03-07 01:55:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|8
1646618400000|2022-03-07 02:00:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|2
1646618700000|2022-03-07 02:05:00|12.11|11.91|12.11|11.91|12.11|11.91|12.11|11.91|1
1646619000000|2022-03-07 02:10:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|6
1646619300000|2022-03-07 02:15:00|12.12|11.92|12.14|11.94|12.14|11.94|12.11|11.91|9
1646619600000|2022-03-07 02:20:00|12.13|11.93|12.05|11.85|12.14|11.94|12.05|11.85|13
1646619900000|2022-03-07 02:25:00|12.06|11.86|12.03|11.83|12.08|11.88|12.03|11.83|22
1646620200000|2022-03-07 02:30:00|12.04|11.84|12.08|11.88|12.08|11.88|12.02|11.82|35
1646620500000|2022-03-07 02:35:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|10
1646620800000|2022-03-07 02:40:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|8
1646621100000|2022-03-07 02:45:00|12.09|11.89|12.03|11.83|12.11|11.91|12.03|11.83|23
1646621400000|2022-03-07 02:50:00|12.02|11.82|11.94|11.74|12.02|11.82|11.92|11.72|38
1646621700000|2022-03-07 02:55:00|11.95|11.75|11.99|11.79|11.99|11.79|11.94|11.74|19
1646622000000|2022-03-07 03:00:00|11.98|11.78|11.99|11.79|12|11.8|11.96|11.76|30
1646622300000|2022-03-07 03:05:00|12.01|11.81|11.98|11.78|12.01|11.81|11.96|11.76|20
1646622600000|2022-03-07 03:10:00|11.99|11.79|11.97|11.77|11.99|11.79|11.96|11.76|19
1646622900000|2022-03-07 03:15:00|11.98|11.78|11.97|11.77|12.01|11.81|11.96|11.76|30
1646623200000|2022-03-07 03:20:00|11.98|11.78|12.02|11.82|12.02|11.82|11.98|11.78|25
1646623500000|2022-03-07 03:25:00|12.01|11.81|12.03|11.83|12.04|11.84|12.01|11.81|31
1646623800000|2022-03-07 03:30:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|19
1646624100000|2022-03-07 03:35:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|17
1646624400000|2022-03-07 03:40:00|12.04|11.84|12.01|11.81|12.04|11.84|12.01|11.81|8
1646624700000|2022-03-07 03:45:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|9
1646625000000|2022-03-07 03:50:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|15
1646625300000|2022-03-07 03:55:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|7
1646625600000|2022-03-07 04:00:00|12.01|11.81|11.99|11.79|12.03|11.83|11.99|11.79|17
1646625900000|2022-03-07 04:05:00|11.98|11.78|11.97|11.77|12|11.8|11.96|11.76|14
1646626200000|2022-03-07 04:10:00|11.96|11.76|11.99|11.79|12|11.8|11.96|11.76|16
1646626500000|2022-03-07 04:15:00|11.98|11.78|12|11.8|12.01|11.81|11.98|11.78|7
1646626800000|2022-03-07 04:20:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|12
1646627100000|2022-03-07 04:25:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|14
1646627400000|2022-03-07 04:30:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|18
1646627700000|2022-03-07 04:35:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|2
1646628000000|2022-03-07 04:40:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|11
1646628300000|2022-03-07 04:45:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|2
1646628600000|2022-03-07 04:50:00|12|11.8|12|11.8|12.01|11.81|12|11.8|3
1646628900000|2022-03-07 04:55:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|20
1646629200000|2022-03-07 05:00:00|12.01|11.81|11.99|11.79|12.01|11.81|11.98|11.78|15
1646629500000|2022-03-07 05:05:00|11.98|11.78|11.98|11.78|12|11.8|11.97|11.77|13
1646629800000|2022-03-07 05:10:00|11.99|11.79|12.01|11.81|12.01|11.81|11.98|11.78|13
1646630100000|2022-03-07 05:15:00|12|11.8|12.05|11.85|12.05|11.85|12|11.8|40
1646630400000|2022-03-07 05:20:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|2
1646630700000|2022-03-07 05:25:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|5
1646631000000|2022-03-07 05:30:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|13
1646631300000|2022-03-07 05:35:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|5
1646631600000|2022-03-07 05:40:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|5
1646631900000|2022-03-07 05:45:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|6
1646632200000|2022-03-07 05:50:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|2
1646632500000|2022-03-07 05:55:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|5
1646632800000|2022-03-07 06:00:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1646633100000|2022-03-07 06:05:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|12
1646633400000|2022-03-07 06:10:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|6
1646633700000|2022-03-07 06:15:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|4
1646634000000|2022-03-07 06:20:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|8
1646634300000|2022-03-07 06:25:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|2
1646634600000|2022-03-07 06:30:00|12.07|11.87|12.09|11.89|12.1|11.9|12.07|11.87|13
1646634900000|2022-03-07 06:35:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|22
1646635200000|2022-03-07 06:40:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|17
1646635500000|2022-03-07 06:45:00|12.09|11.89|12.08|11.88|12.1|11.9|12.06|11.86|14
1646635800000|2022-03-07 06:50:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|7
1646636100000|2022-03-07 06:55:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|4
1646636400000|2022-03-07 07:00:00|12.1|11.9|12.07|11.87|12.1|11.9|12.07|11.87|4
1646636700000|2022-03-07 07:05:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|9
1646637000000|2022-03-07 07:10:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|22
1646637300000|2022-03-07 07:15:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|4
1646637600000|2022-03-07 07:20:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1646637900000|2022-03-07 07:25:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|4
1646638200000|2022-03-07 07:30:00|12.04|11.84|12.01|11.81|12.04|11.84|12|11.8|10
1646638500000|2022-03-07 07:35:00|12.02|11.82|12.02|11.82|12.05|11.85|12.02|11.82|9
1646638800000|2022-03-07 07:40:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|5
1646639100000|2022-03-07 07:45:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|11
1646639400000|2022-03-07 07:50:00|12.01|11.81|12.01|11.81|12.01|11.81|11.99|11.79|13
1646639700000|2022-03-07 07:55:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|5
1646640000000|2022-03-07 08:00:00|12.03|11.83|12|11.8|12.04|11.84|11.99|11.79|16
1646640300000|2022-03-07 08:05:00|12.01|11.81|12.05|11.85|12.06|11.86|12.01|11.81|19
1646640600000|2022-03-07 08:10:00|12.04|11.84|12.02|11.82|12.06|11.86|12.01|11.81|13
1646640900000|2022-03-07 08:15:00|12.01|11.81|11.99|11.79|12.03|11.83|11.99|11.79|15
1646641200000|2022-03-07 08:20:00|12|11.8|12.01|11.81|12.02|11.82|11.99|11.79|30
1646641500000|2022-03-07 08:25:00|12|11.8|12.03|11.83|12.04|11.84|12|11.8|12
1646641800000|2022-03-07 08:30:00|12.02|11.82|12.02|11.82|12.02|11.82|11.97|11.77|17
1646642100000|2022-03-07 08:35:00|12.03|11.83|12.05|11.85|12.05|11.85|12.02|11.82|33
1646642400000|2022-03-07 08:40:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|27
1646642700000|2022-03-07 08:45:00|12.05|11.85|12.07|11.87|12.08|11.88|12.05|11.85|7
1646643000000|2022-03-07 08:50:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|13
1646643300000|2022-03-07 08:55:00|12.07|11.87|12.08|11.88|12.08|11.88|12.06|11.86|8
1646643600000|2022-03-07 09:00:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|20
1646643900000|2022-03-07 09:05:00|12.09|11.89|12.13|11.93|12.13|11.93|12.09|11.89|9
1646644200000|2022-03-07 09:10:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|29
1646644500000|2022-03-07 09:15:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|10
1646644800000|2022-03-07 09:20:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|15
1646645100000|2022-03-07 09:25:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|20
1646645400000|2022-03-07 09:30:00|12.12|11.92|12.1|11.9|12.12|11.92|12.09|11.89|15
1646645700000|2022-03-07 09:35:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|12
1646646000000|2022-03-07 09:40:00|12.11|11.91|12.11|11.91|12.11|11.91|12.11|11.91|1
1646646300000|2022-03-07 09:45:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|29
1646646600000|2022-03-07 09:50:00|12.11|11.91|12.09|11.89|12.11|11.91|12.08|11.88|7
1646646900000|2022-03-07 09:55:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|12
1646647200000|2022-03-07 10:00:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|10
1646647500000|2022-03-07 10:05:00|12.08|11.88|12.06|11.86|12.08|11.88|12.06|11.86|11
1646647800000|2022-03-07 10:10:00|12.07|11.87|12.09|11.89|12.1|11.9|12.06|11.86|9
1646648100000|2022-03-07 10:15:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1646648400000|2022-03-07 10:20:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|5
1646648700000|2022-03-07 10:25:00|12.1|11.9|12.06|11.86|12.1|11.9|12.06|11.86|13
1646649000000|2022-03-07 10:30:00|12.05|11.85|12.06|11.86|12.06|11.86|12.03|11.83|24
1646649300000|2022-03-07 10:35:00|12.05|11.85|12.09|11.89|12.1|11.9|12.05|11.85|25
1646649600000|2022-03-07 10:40:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|10
1646649900000|2022-03-07 10:45:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|14
1646650200000|2022-03-07 10:50:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1646650500000|2022-03-07 10:55:00|12.09|11.89|12.05|11.85|12.09|11.89|12.04|11.84|13
1646650800000|2022-03-07 11:00:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|6
1646651100000|2022-03-07 11:05:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|5
1646651400000|2022-03-07 11:10:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|19
1646651700000|2022-03-07 11:15:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|20
1646652000000|2022-03-07 11:20:00|12.06|11.86|12.08|11.88|12.09|11.89|12.06|11.86|13
1646652300000|2022-03-07 11:25:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|3
1646652600000|2022-03-07 11:30:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|7
1646652900000|2022-03-07 11:35:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|7
1646653200000|2022-03-07 11:40:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|12
1646653500000|2022-03-07 11:45:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|33
1646653800000|2022-03-07 11:50:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|4
1646654100000|2022-03-07 11:55:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|9
1646654400000|2022-03-07 12:00:00|12.12|11.92|12.16|11.96|12.16|11.96|12.12|11.92|21
1646654700000|2022-03-07 12:05:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|10
1646655000000|2022-03-07 12:10:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|5
1646655300000|2022-03-07 12:15:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|11
1646655600000|2022-03-07 12:20:00|12.17|11.97|12.2|12|12.2|12|12.16|11.96|20
1646655900000|2022-03-07 12:25:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|8
1646656200000|2022-03-07 12:30:00|12.19|11.99|12.21|12.01|12.23|12.03|12.19|11.99|19
1646656500000|2022-03-07 12:35:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|14
1646656800000|2022-03-07 12:40:00|12.2|12|12.2|12|12.2|12|12.19|11.99|7
1646657100000|2022-03-07 12:45:00|12.19|11.99|12.16|11.96|12.2|12|12.16|11.96|20
1646657400000|2022-03-07 12:50:00|12.17|11.97|12.18|11.98|12.19|11.99|12.17|11.97|8
1646657700000|2022-03-07 12:55:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|4
1646658000000|2022-03-07 13:00:00|12.19|11.99|12.17|11.97|12.2|12|12.17|11.97|25
1646658300000|2022-03-07 13:05:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|11
1646658600000|2022-03-07 13:10:00|12.21|12.01|12.24|12.04|12.24|12.04|12.21|12.01|16
1646658900000|2022-03-07 13:15:00|12.23|12.03|12.23|12.03|12.24|12.04|12.21|12.01|13
1646659200000|2022-03-07 13:20:00|12.22|12.02|12.22|12.02|12.24|12.04|12.22|12.02|11
1646659500000|2022-03-07 13:25:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|4
1646659800000|2022-03-07 13:30:00|12.23|12.03|12.23|12.03|12.23|12.03|12.21|12.01|13
1646660100000|2022-03-07 13:35:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|21
1646660400000|2022-03-07 13:40:00|12.25|12.05|12.28|12.08|12.3|12.1|12.25|12.05|28
1646660700000|2022-03-07 13:45:00|12.29|12.09|12.29|12.09|12.3|12.1|12.27|12.07|21
1646661000000|2022-03-07 13:50:00|12.28|12.08|12.29|12.09|12.3|12.1|12.27|12.07|22
1646661300000|2022-03-07 13:55:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|10
1646661600000|2022-03-07 14:00:00|12.3|12.1|12.28|12.08|12.3|12.1|12.26|12.06|31
1646661900000|2022-03-07 14:05:00|12.29|12.09|12.31|12.11|12.35|12.15|12.29|12.09|41
1646662200000|2022-03-07 14:10:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|11
1646662500000|2022-03-07 14:15:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|39
1646662800000|2022-03-07 14:20:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|6
1646663100000|2022-03-07 14:25:00|12.36|12.16|12.36|12.16|12.36|12.16|12.34|12.14|15
1646663400000|2022-03-07 14:30:00|12.35|12.15|12.29|12.09|12.37|12.17|12.29|12.09|31
1646663700000|2022-03-07 14:35:00|12.3|12.1|12.3|12.1|12.31|12.11|12.28|12.08|23
1646664000000|2022-03-07 14:40:00|12.29|12.09|12.25|12.05|12.31|12.11|12.24|12.04|29
1646664300000|2022-03-07 14:45:00|12.26|12.06|12.23|12.03|12.27|12.07|12.22|12.02|14
1646664600000|2022-03-07 14:50:00|12.24|12.04|12.21|12.01|12.25|12.05|12.21|12.01|24
1646664900000|2022-03-07 14:55:00|12.22|12.02|12.19|11.99|12.24|12.04|12.19|11.99|24
1646665200000|2022-03-07 15:00:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|31
1646665500000|2022-03-07 15:05:00|12.21|12.01|12.23|12.03|12.24|12.04|12.2|12|27
1646665800000|2022-03-07 15:10:00|12.22|12.02|12.21|12.01|12.24|12.04|12.21|12.01|20
1646666100000|2022-03-07 15:15:00|12.2|12|12.12|11.92|12.2|12|12.12|11.92|33
1646666400000|2022-03-07 15:20:00|12.13|11.93|12.13|11.93|12.16|11.96|12.13|11.93|17
1646666700000|2022-03-07 15:25:00|12.12|11.92|12.15|11.95|12.15|11.95|12.12|11.92|20
1646667000000|2022-03-07 15:30:00|12.14|11.94|12.19|11.99|12.2|12|12.14|11.94|30
1646667300000|2022-03-07 15:35:00|12.2|12|12.21|12.01|12.22|12.02|12.19|11.99|14
1646667600000|2022-03-07 15:40:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|7
1646667900000|2022-03-07 15:45:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|18
1646668200000|2022-03-07 15:50:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|12
1646668500000|2022-03-07 15:55:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|3
1646668800000|2022-03-07 16:00:00|12.24|12.04|12.24|12.04|12.25|12.05|12.22|12.02|21
1646669100000|2022-03-07 16:05:00|12.25|12.05|12.27|12.07|12.28|12.08|12.25|12.05|27
1646669400000|2022-03-07 16:10:00|12.28|12.08|12.24|12.04|12.29|12.09|12.24|12.04|17
1646669700000|2022-03-07 16:15:00|12.25|12.05|12.26|12.06|12.28|12.08|12.24|12.04|32
1646670000000|2022-03-07 16:20:00|12.27|12.07|12.25|12.05|12.27|12.07|12.24|12.04|9
1646670300000|2022-03-07 16:25:00|12.26|12.06|12.24|12.04|12.26|12.06|12.24|12.04|11
1646670600000|2022-03-07 16:30:00|12.25|12.05|12.21|12.01|12.25|12.05|12.21|12.01|17
1646670900000|2022-03-07 16:35:00|12.2|12|12.19|11.99|12.22|12.02|12.19|11.99|14
1646671200000|2022-03-07 16:40:00|12.18|11.98|12.17|11.97|12.19|11.99|12.15|11.95|24
1646671500000|2022-03-07 16:45:00|12.16|11.96|12.17|11.97|12.19|11.99|12.16|11.96|22
1646671800000|2022-03-07 16:50:00|12.16|11.96|12.16|11.96|12.18|11.98|12.15|11.95|21
1646672100000|2022-03-07 16:55:00|12.15|11.95|12.14|11.94|12.16|11.96|12.13|11.93|26
1646672400000|2022-03-07 17:00:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|14
1646672700000|2022-03-07 17:05:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|10
1646673000000|2022-03-07 17:10:00|12.13|11.93|12.1|11.9|12.13|11.93|12.08|11.88|18
1646673300000|2022-03-07 17:15:00|12.11|11.91|12.1|11.9|12.13|11.93|12.09|11.89|28
1646673600000|2022-03-07 17:20:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|9
1646673900000|2022-03-07 17:25:00|12.1|11.9|12.12|11.92|12.12|11.92|12.09|11.89|15
1646674200000|2022-03-07 17:30:00|12.11|11.91|12.11|11.91|12.13|11.93|12.09|11.89|29
1646674500000|2022-03-07 17:35:00|12.12|11.92|12.1|11.9|12.12|11.92|12.09|11.89|19
1646674800000|2022-03-07 17:40:00|12.11|11.91|12.13|11.93|12.15|11.95|12.11|11.91|29
1646675100000|2022-03-07 17:45:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|25
1646675400000|2022-03-07 17:50:00|12.15|11.95|12.13|11.93|12.17|11.97|12.13|11.93|39
1646675700000|2022-03-07 17:55:00|12.12|11.92|12.1|11.9|12.14|11.94|12.1|11.9|13
1646676000000|2022-03-07 18:00:00|12.09|11.89|12.02|11.82|12.09|11.89|12.01|11.81|31
1646676300000|2022-03-07 18:05:00|12.03|11.83|12|11.8|12.04|11.84|11.99|11.79|36
1646676600000|2022-03-07 18:10:00|11.99|11.79|11.96|11.76|11.99|11.79|11.96|11.76|22
1646676900000|2022-03-07 18:15:00|11.95|11.75|11.97|11.77|11.98|11.78|11.95|11.75|13
1646677200000|2022-03-07 18:20:00|11.96|11.76|11.96|11.76|11.97|11.77|11.93|11.73|17
1646677500000|2022-03-07 18:25:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|23
1646677800000|2022-03-07 18:30:00|11.96|11.76|11.94|11.74|11.96|11.76|11.93|11.73|23
1646678100000|2022-03-07 18:35:00|11.95|11.75|11.87|11.67|11.96|11.76|11.85|11.65|50
1646678400000|2022-03-07 18:40:00|11.88|11.68|11.92|11.72|11.92|11.72|11.88|11.68|25
1646678700000|2022-03-07 18:45:00|11.91|11.71|11.91|11.71|11.94|11.74|11.91|11.71|27
1646679000000|2022-03-07 18:50:00|11.92|11.72|11.93|11.73|11.94|11.74|11.92|11.72|28
1646679300000|2022-03-07 18:55:00|11.92|11.72|11.92|11.72|11.93|11.73|11.9|11.7|25
1646679600000|2022-03-07 19:00:00|11.91|11.71|11.9|11.7|11.93|11.73|11.89|11.69|26
1646679900000|2022-03-07 19:05:00|11.89|11.69|11.92|11.72|11.92|11.72|11.89|11.69|26
1646680200000|2022-03-07 19:10:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|16
1646680500000|2022-03-07 19:15:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|16
1646680800000|2022-03-07 19:20:00|11.93|11.73|11.91|11.71|11.94|11.74|11.9|11.7|27
1646681100000|2022-03-07 19:25:00|11.9|11.7|11.88|11.68|11.91|11.71|11.87|11.67|17
1646681400000|2022-03-07 19:30:00|11.87|11.67|11.71|11.51|11.87|11.67|11.68|11.48|55
1646681700000|2022-03-07 19:35:00|11.72|11.52|11.66|11.46|11.72|11.52|11.61|11.41|61
1646682000000|2022-03-07 19:40:00|11.67|11.47|11.67|11.47|11.69|11.49|11.66|11.46|35
1646682300000|2022-03-07 19:45:00|11.66|11.46|11.67|11.47|11.7|11.5|11.63|11.43|36
1646682600000|2022-03-07 19:50:00|11.68|11.48|11.61|11.41|11.68|11.48|11.6|11.4|44
1646682900000|2022-03-07 19:55:00|11.62|11.42|11.63|11.43|11.66|11.46|11.6|11.4|44
1646683200000|2022-03-07 20:00:00|11.64|11.44|11.52|11.32|11.65|11.45|11.43|11.23|77
1646683500000|2022-03-07 20:05:00|11.53|11.33|11.57|11.37|11.57|11.37|11.52|11.32|41
1646683800000|2022-03-07 20:10:00|11.58|11.38|11.62|11.42|11.63|11.43|11.58|11.38|49
1646684100000|2022-03-07 20:15:00|11.63|11.43|11.61|11.41|11.65|11.45|11.61|11.41|29
1646684400000|2022-03-07 20:20:00|11.62|11.42|11.66|11.46|11.67|11.47|11.61|11.41|17
1646684700000|2022-03-07 20:25:00|11.67|11.47|11.69|11.49|11.72|11.52|11.67|11.47|43
1646685000000|2022-03-07 20:30:00|11.7|11.5|11.66|11.46|11.7|11.5|11.65|11.45|29
1646685300000|2022-03-07 20:35:00|11.65|11.45|11.69|11.49|11.69|11.49|11.65|11.45|17
1646685600000|2022-03-07 20:40:00|11.68|11.48|11.7|11.5|11.71|11.51|11.68|11.48|17
1646685900000|2022-03-07 20:45:00|11.69|11.49|11.68|11.48|11.71|11.51|11.68|11.48|38
1646686200000|2022-03-07 20:50:00|11.67|11.47|11.67|11.47|11.7|11.5|11.67|11.47|19
1646686500000|2022-03-07 20:55:00|11.68|11.48|11.68|11.48|11.7|11.5|11.67|11.47|41
1646686800000|2022-03-07 21:00:00|11.69|11.49|11.68|11.48|11.69|11.49|11.66|11.46|20
1646687100000|2022-03-07 21:05:00|11.69|11.49|11.68|11.48|11.69|11.49|11.66|11.46|18
1646687400000|2022-03-07 21:10:00|11.69|11.49|11.7|11.5|11.73|11.53|11.69|11.49|26
1646687700000|2022-03-07 21:15:00|11.69|11.49|11.76|11.56|11.77|11.57|11.69|11.49|42
1646688000000|2022-03-07 21:20:00|11.77|11.57|11.75|11.55|11.77|11.57|11.73|11.53|27
1646688300000|2022-03-07 21:25:00|11.74|11.54|11.71|11.51|11.74|11.54|11.7|11.5|16
1646688600000|2022-03-07 21:30:00|11.7|11.5|11.69|11.49|11.7|11.5|11.67|11.47|32
1646688900000|2022-03-07 21:35:00|11.7|11.5|11.7|11.5|11.72|11.52|11.69|11.49|11
1646689200000|2022-03-07 21:40:00|11.71|11.51|11.72|11.52|11.73|11.53|11.69|11.49|20
1646689500000|2022-03-07 21:45:00|11.73|11.53|11.74|11.54|11.74|11.54|11.71|11.51|20
1646689800000|2022-03-07 21:50:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|9
1646690100000|2022-03-07 21:55:00|11.74|11.54|11.74|11.54|11.74|11.54|11.72|11.52|31
1646690400000|2022-03-07 22:00:00|11.73|11.53|11.78|11.58|11.79|11.59|11.73|11.53|16
1646690700000|2022-03-07 22:05:00|11.77|11.57|11.82|11.62|11.82|11.62|11.77|11.57|20
1646691000000|2022-03-07 22:10:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|13
1646691300000|2022-03-07 22:15:00|11.84|11.64|11.82|11.62|11.84|11.64|11.81|11.61|9
1646691600000|2022-03-07 22:20:00|11.83|11.63|11.85|11.65|11.85|11.65|11.81|11.61|15
1646691900000|2022-03-07 22:25:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|8
1646692200000|2022-03-07 22:30:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|12
1646692500000|2022-03-07 22:35:00|11.86|11.66|11.89|11.69|11.89|11.69|11.86|11.66|6
1646692800000|2022-03-07 22:40:00|11.88|11.68|11.86|11.66|11.89|11.69|11.86|11.66|9
1646693100000|2022-03-07 22:45:00|11.85|11.65|11.81|11.61|11.85|11.65|11.81|11.61|7
1646693400000|2022-03-07 22:50:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|12
1646693700000|2022-03-07 22:55:00|11.8|11.6|11.81|11.61|11.81|11.61|11.77|11.57|20
1646694000000|2022-03-07 23:00:00|11.8|11.6|11.82|11.62|11.82|11.62|11.78|11.58|25
1646694300000|2022-03-07 23:05:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|20
1646694600000|2022-03-07 23:10:00|11.81|11.61|11.79|11.59|11.82|11.62|11.78|11.58|11
1646694900000|2022-03-07 23:15:00|11.78|11.58|11.78|11.58|11.8|11.6|11.78|11.58|9
1646695200000|2022-03-07 23:20:00|11.79|11.59|11.81|11.61|11.81|11.61|11.78|11.58|17
1646695500000|2022-03-07 23:25:00|11.8|11.6|11.83|11.63|11.83|11.63|11.79|11.59|20
1646695800000|2022-03-07 23:30:00|11.84|11.64|11.88|11.68|11.9|11.7|11.84|11.64|23
1646696100000|2022-03-07 23:35:00|11.87|11.67|11.88|11.68|11.9|11.7|11.85|11.65|44
1646696400000|2022-03-07 23:40:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|15
1646696700000|2022-03-07 23:45:00|11.86|11.66|11.79|11.59|11.86|11.66|11.78|11.58|36
1646697000000|2022-03-07 23:50:00|11.8|11.6|11.79|11.59|11.8|11.6|11.77|11.57|20
1646697300000|2022-03-07 23:55:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|12
1646697600000|2022-03-08 00:00:00|11.78|11.58|11.78|11.58|11.8|11.6|11.73|11.53|31
1646697900000|2022-03-08 00:05:00|11.79|11.59|11.81|11.61|11.84|11.64|11.79|11.59|25
1646698200000|2022-03-08 00:10:00|11.82|11.62|11.81|11.61|11.82|11.62|11.75|11.55|45
1646698500000|2022-03-08 00:15:00|11.8|11.6|11.82|11.62|11.85|11.65|11.8|11.6|49
1646698800000|2022-03-08 00:20:00|11.81|11.61|11.86|11.66|11.86|11.66|11.81|11.61|30
1646699100000|2022-03-08 00:25:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|41
1646699400000|2022-03-08 00:30:00|11.84|11.64|11.88|11.68|11.9|11.7|11.84|11.64|35
1646699700000|2022-03-08 00:35:00|11.87|11.67|11.91|11.71|11.91|11.71|11.87|11.67|29
1646700000000|2022-03-08 00:40:00|11.92|11.72|11.89|11.69|11.93|11.73|11.89|11.69|26
1646700300000|2022-03-08 00:45:00|11.9|11.7|11.9|11.7|11.92|11.72|11.87|11.67|31
1646700600000|2022-03-08 00:50:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|59
1646700900000|2022-03-08 00:55:00|11.88|11.68|11.87|11.67|11.9|11.7|11.87|11.67|34
1646701200000|2022-03-08 01:00:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|12
1646701500000|2022-03-08 01:05:00|11.88|11.68|11.87|11.67|11.88|11.68|11.84|11.64|32
1646701800000|2022-03-08 01:10:00|11.88|11.68|11.94|11.74|11.97|11.77|11.86|11.66|66
1646702100000|2022-03-08 01:15:00|11.95|11.75|11.94|11.74|11.96|11.76|11.92|11.72|26
1646702400000|2022-03-08 01:20:00|11.93|11.73|11.95|11.75|11.95|11.75|11.92|11.72|29
1646702700000|2022-03-08 01:25:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|16
1646703000000|2022-03-08 01:30:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|11
1646703300000|2022-03-08 01:35:00|11.95|11.75|11.88|11.68|11.95|11.75|11.88|11.68|8
1646703600000|2022-03-08 01:40:00|11.87|11.67|11.89|11.69|11.92|11.72|11.87|11.67|17
1646703900000|2022-03-08 01:45:00|11.9|11.7|11.92|11.72|11.93|11.73|11.89|11.69|21
1646704200000|2022-03-08 01:50:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|37
1646704500000|2022-03-08 01:55:00|11.92|11.72|11.91|11.71|11.94|11.74|11.91|11.71|16
1646704800000|2022-03-08 02:00:00|11.9|11.7|11.9|11.7|11.92|11.72|11.9|11.7|15
1646705100000|2022-03-08 02:05:00|11.91|11.71|11.9|11.7|11.91|11.71|11.88|11.68|6
1646705400000|2022-03-08 02:10:00|11.89|11.69|11.94|11.74|11.94|11.74|11.89|11.69|46
1646705700000|2022-03-08 02:15:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|19
1646706000000|2022-03-08 02:20:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|13
1646706300000|2022-03-08 02:25:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|3
1646706600000|2022-03-08 02:30:00|11.96|11.76|11.96|11.76|11.98|11.78|11.94|11.74|15
1646706900000|2022-03-08 02:35:00|11.95|11.75|11.94|11.74|11.95|11.75|11.92|11.72|14
1646707200000|2022-03-08 02:40:00|11.93|11.73|12.04|11.84|12.05|11.85|11.92|11.72|48
1646707500000|2022-03-08 02:45:00|12.05|11.85|12.07|11.87|12.08|11.88|12.03|11.83|20
1646707800000|2022-03-08 02:50:00|12.06|11.86|12.04|11.84|12.07|11.87|12.02|11.82|21
1646708100000|2022-03-08 02:55:00|12.03|11.83|12.02|11.82|12.04|11.84|12.01|11.81|20
1646708400000|2022-03-08 03:00:00|12.03|11.83|12.03|11.83|12.03|11.83|12.01|11.81|17
1646708700000|2022-03-08 03:05:00|12.04|11.84|12.01|11.81|12.04|11.84|12.01|11.81|16
1646709000000|2022-03-08 03:10:00|12|11.8|11.98|11.78|12.01|11.81|11.98|11.78|19
1646709300000|2022-03-08 03:15:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|19
1646709600000|2022-03-08 03:20:00|11.98|11.78|11.98|11.78|11.98|11.78|11.96|11.76|19
1646709900000|2022-03-08 03:25:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|16
1646710200000|2022-03-08 03:30:00|11.97|11.77|11.96|11.76|11.98|11.78|11.95|11.75|6
1646710500000|2022-03-08 03:35:00|11.97|11.77|11.96|11.76|11.98|11.78|11.95|11.75|14
1646710800000|2022-03-08 03:40:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|5
1646711100000|2022-03-08 03:45:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|6
1646711400000|2022-03-08 03:50:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|14
1646711700000|2022-03-08 03:55:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|8
1646712000000|2022-03-08 04:00:00|12|11.8|12.04|11.84|12.04|11.84|11.99|11.79|9
1646712300000|2022-03-08 04:05:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|10
1646712600000|2022-03-08 04:10:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|7
1646712900000|2022-03-08 04:15:00|12.04|11.84|12.02|11.82|12.05|11.85|12.02|11.82|15
1646713200000|2022-03-08 04:20:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|5
1646713500000|2022-03-08 04:25:00|12|11.8|11.95|11.75|12.01|11.81|11.95|11.75|12
1646713800000|2022-03-08 04:30:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|11
1646714100000|2022-03-08 04:35:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|9
1646714400000|2022-03-08 04:40:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|12
1646714700000|2022-03-08 04:45:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|9
1646715000000|2022-03-08 04:50:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|4
1646715300000|2022-03-08 04:55:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|6
1646715600000|2022-03-08 05:00:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|3
1646715900000|2022-03-08 05:05:00|11.98|11.78|11.91|11.71|11.99|11.79|11.9|11.7|28
1646716200000|2022-03-08 05:10:00|11.92|11.72|11.92|11.72|11.94|11.74|11.91|11.71|25
1646716500000|2022-03-08 05:15:00|11.93|11.73|11.9|11.7|11.94|11.74|11.9|11.7|18
1646716800000|2022-03-08 05:20:00|11.91|11.71|11.9|11.7|11.91|11.71|11.88|11.68|12
1646717100000|2022-03-08 05:25:00|11.89|11.69|11.88|11.68|11.91|11.71|11.88|11.68|8
1646717400000|2022-03-08 05:30:00|11.87|11.67|11.89|11.69|11.89|11.69|11.86|11.66|17
1646717700000|2022-03-08 05:35:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|9
1646718000000|2022-03-08 05:40:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|15
1646718300000|2022-03-08 05:45:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|9
1646718600000|2022-03-08 05:50:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|16
1646718900000|2022-03-08 05:55:00|11.93|11.73|11.92|11.72|11.94|11.74|11.92|11.72|10
1646719200000|2022-03-08 06:00:00|11.93|11.73|11.97|11.77|11.98|11.78|11.93|11.73|37
1646719500000|2022-03-08 06:05:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|7
1646719800000|2022-03-08 06:10:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|22
1646720100000|2022-03-08 06:15:00|11.95|11.75|11.94|11.74|11.97|11.77|11.94|11.74|20
1646720400000|2022-03-08 06:20:00|11.95|11.75|11.89|11.69|11.96|11.76|11.87|11.67|35
1646720700000|2022-03-08 06:25:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|31
1646721000000|2022-03-08 06:30:00|11.89|11.69|11.86|11.66|11.89|11.69|11.85|11.65|20
1646721300000|2022-03-08 06:35:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|21
1646721600000|2022-03-08 06:40:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|10
1646721900000|2022-03-08 06:45:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|34
1646722200000|2022-03-08 06:50:00|11.88|11.68|11.86|11.66|11.89|11.69|11.86|11.66|19
1646722500000|2022-03-08 06:55:00|11.85|11.65|11.88|11.68|11.89|11.69|11.85|11.65|22
1646722800000|2022-03-08 07:00:00|11.87|11.67|11.86|11.66|11.89|11.69|11.85|11.65|20
1646723100000|2022-03-08 07:05:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|20
1646723400000|2022-03-08 07:10:00|11.85|11.65|11.85|11.65|11.87|11.67|11.85|11.65|17
1646723700000|2022-03-08 07:15:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|4
1646724000000|2022-03-08 07:20:00|11.88|11.68|11.89|11.69|11.9|11.7|11.88|11.68|16
1646724300000|2022-03-08 07:25:00|11.9|11.7|11.92|11.72|11.92|11.72|11.89|11.69|29
1646724600000|2022-03-08 07:30:00|11.93|11.73|11.93|11.73|11.94|11.74|11.91|11.71|21
1646724900000|2022-03-08 07:35:00|11.94|11.74|11.98|11.78|11.98|11.78|11.93|11.73|15
1646725200000|2022-03-08 07:40:00|11.99|11.79|12.03|11.83|12.03|11.83|11.97|11.77|41
1646725500000|2022-03-08 07:45:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|21
1646725800000|2022-03-08 07:50:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|20
1646726100000|2022-03-08 07:55:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|20
1646726400000|2022-03-08 08:00:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|29
1646726700000|2022-03-08 08:05:00|11.98|11.78|11.97|11.77|12|11.8|11.97|11.77|28
1646727000000|2022-03-08 08:10:00|11.96|11.76|12.01|11.81|12.01|11.81|11.96|11.76|18
1646727300000|2022-03-08 08:15:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|17
1646727600000|2022-03-08 08:20:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|11
1646727900000|2022-03-08 08:25:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|11
1646728200000|2022-03-08 08:30:00|12.05|11.85|12.08|11.88|12.09|11.89|12.04|11.84|24
1646728500000|2022-03-08 08:35:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|11
1646728800000|2022-03-08 08:40:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|14
1646729100000|2022-03-08 08:45:00|12.04|11.84|12.07|11.87|12.07|11.87|12.04|11.84|26
1646729400000|2022-03-08 08:50:00|12.06|11.86|12.01|11.81|12.07|11.87|12|11.8|28
1646729700000|2022-03-08 08:55:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|11
1646730000000|2022-03-08 09:00:00|12.03|11.83|12.01|11.81|12.04|11.84|12.01|11.81|15
1646730300000|2022-03-08 09:05:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|17
1646730600000|2022-03-08 09:10:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|15
1646730900000|2022-03-08 09:15:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|15
1646731200000|2022-03-08 09:20:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|20
1646731500000|2022-03-08 09:25:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|18
1646731800000|2022-03-08 09:30:00|12.05|11.85|12.05|11.85|12.05|11.85|12.02|11.82|11
1646732100000|2022-03-08 09:35:00|12.04|11.84|12.04|11.84|12.06|11.86|12.03|11.83|19
1646732400000|2022-03-08 09:40:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1646732700000|2022-03-08 09:45:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|13
1646733000000|2022-03-08 09:50:00|12.01|11.81|12.03|11.83|12.04|11.84|12.01|11.81|7
1646733300000|2022-03-08 09:55:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|4
1646733600000|2022-03-08 10:00:00|12.04|11.84|12.01|11.81|12.04|11.84|12|11.8|16
1646733900000|2022-03-08 10:05:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|15
1646734200000|2022-03-08 10:10:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|6
1646734500000|2022-03-08 10:15:00|11.99|11.79|11.97|11.77|12|11.8|11.97|11.77|17
1646734800000|2022-03-08 10:20:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|22
1646735100000|2022-03-08 10:25:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|9
1646735400000|2022-03-08 10:30:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|11
1646735700000|2022-03-08 10:35:00|11.98|11.78|12|11.8|12.01|11.81|11.98|11.78|17
1646736000000|2022-03-08 10:40:00|12.01|11.81|12|11.8|12.02|11.82|11.99|11.79|10
1646736300000|2022-03-08 10:45:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|5
1646736600000|2022-03-08 10:50:00|12.02|11.82|12.01|11.81|12.06|11.86|12.01|11.81|20
1646736900000|2022-03-08 10:55:00|12.02|11.82|12.04|11.84|12.04|11.84|12|11.8|13
1646737200000|2022-03-08 11:00:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|7
1646737500000|2022-03-08 11:05:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|2
1646737800000|2022-03-08 11:10:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|12
1646738100000|2022-03-08 11:15:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|3
1646738400000|2022-03-08 11:20:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|23
1646738700000|2022-03-08 11:25:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|14
1646739000000|2022-03-08 11:30:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|3
1646739300000|2022-03-08 11:35:00|12.01|11.81|11.96|11.76|12.01|11.81|11.96|11.76|18
1646739600000|2022-03-08 11:40:00|11.97|11.77|12.01|11.81|12.01|11.81|11.97|11.77|11
1646739900000|2022-03-08 11:45:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|10
1646740200000|2022-03-08 11:50:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|7
1646740500000|2022-03-08 11:55:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|16
1646740800000|2022-03-08 12:00:00|12.03|11.83|12.05|11.85|12.05|11.85|12.01|11.81|19
1646741100000|2022-03-08 12:05:00|12.04|11.84|12.06|11.86|12.06|11.86|12.03|11.83|13
1646741400000|2022-03-08 12:10:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|26
1646741700000|2022-03-08 12:15:00|12.05|11.85|12.03|11.83|12.05|11.85|12.01|11.81|23
1646742000000|2022-03-08 12:20:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|14
1646742300000|2022-03-08 12:25:00|12.02|11.82|11.99|11.79|12.02|11.82|11.99|11.79|8
1646742600000|2022-03-08 12:30:00|12|11.8|12|11.8|12.01|11.81|11.98|11.78|15
1646742900000|2022-03-08 12:35:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|3
1646743200000|2022-03-08 12:40:00|12|11.8|11.96|11.76|12|11.8|11.94|11.74|25
1646743500000|2022-03-08 12:45:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|25
1646743800000|2022-03-08 12:50:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|14
1646744100000|2022-03-08 12:55:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|6
1646744400000|2022-03-08 13:00:00|11.96|11.76|11.98|11.78|11.98|11.78|11.95|11.75|5
1646744700000|2022-03-08 13:05:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|13
1646745000000|2022-03-08 13:10:00|11.98|11.78|11.9|11.7|11.98|11.78|11.88|11.68|41
1646745300000|2022-03-08 13:15:00|11.91|11.71|11.93|11.73|11.93|11.73|11.89|11.69|21
1646745600000|2022-03-08 13:20:00|11.94|11.74|11.93|11.73|11.95|11.75|11.92|11.72|24
1646745900000|2022-03-08 13:25:00|11.94|11.74|11.94|11.74|11.96|11.76|11.93|11.73|13
1646746200000|2022-03-08 13:30:00|11.95|11.75|11.94|11.74|11.95|11.75|11.92|11.72|14
1646746500000|2022-03-08 13:35:00|11.95|11.75|11.98|11.78|11.99|11.79|11.95|11.75|16
1646746800000|2022-03-08 13:40:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|11
1646747100000|2022-03-08 13:45:00|11.98|11.78|11.98|11.78|12.01|11.81|11.97|11.77|23
1646747400000|2022-03-08 13:50:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|7
1646747700000|2022-03-08 13:55:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|3
1646748000000|2022-03-08 14:00:00|11.97|11.77|12|11.8|12.02|11.82|11.97|11.77|22
1646748300000|2022-03-08 14:05:00|11.99|11.79|11.95|11.75|11.99|11.79|11.93|11.73|17
1646748600000|2022-03-08 14:10:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|11
1646748900000|2022-03-08 14:15:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|10
1646749200000|2022-03-08 14:20:00|11.93|11.73|11.94|11.74|11.96|11.76|11.93|11.73|14
1646749500000|2022-03-08 14:25:00|11.93|11.73|11.9|11.7|11.93|11.73|11.9|11.7|8
1646749800000|2022-03-08 14:30:00|11.91|11.71|11.83|11.63|11.92|11.72|11.82|11.62|63
1646750100000|2022-03-08 14:35:00|11.84|11.64|11.83|11.63|11.9|11.7|11.83|11.63|38
1646750400000|2022-03-08 14:40:00|11.82|11.62|11.88|11.68|11.88|11.68|11.78|11.58|47
1646750700000|2022-03-08 14:45:00|11.87|11.67|11.86|11.66|11.91|11.71|11.85|11.65|30
1646751000000|2022-03-08 14:50:00|11.85|11.65|11.83|11.63|11.89|11.69|11.83|11.63|39
1646751300000|2022-03-08 14:55:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|20
1646751600000|2022-03-08 15:00:00|11.82|11.62|11.8|11.6|11.84|11.64|11.8|11.6|31
1646751900000|2022-03-08 15:05:00|11.81|11.61|11.77|11.57|11.81|11.61|11.75|11.55|37
1646752200000|2022-03-08 15:10:00|11.76|11.56|11.8|11.6|11.81|11.61|11.76|11.56|23
1646752500000|2022-03-08 15:15:00|11.81|11.61|11.83|11.63|11.85|11.65|11.81|11.61|27
1646752800000|2022-03-08 15:20:00|11.84|11.64|11.8|11.6|11.84|11.64|11.8|11.6|25
1646753100000|2022-03-08 15:25:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|27
1646753400000|2022-03-08 15:30:00|11.78|11.58|11.72|11.52|11.79|11.59|11.71|11.51|33
1646753700000|2022-03-08 15:35:00|11.73|11.53|11.73|11.53|11.73|11.53|11.7|11.5|35
1646754000000|2022-03-08 15:40:00|11.72|11.52|11.74|11.54|11.75|11.55|11.72|11.52|27
1646754300000|2022-03-08 15:45:00|11.73|11.53|11.77|11.57|11.77|11.57|11.73|11.53|19
1646754600000|2022-03-08 15:50:00|11.76|11.56|11.76|11.56|11.77|11.57|11.73|11.53|41
1646754900000|2022-03-08 15:55:00|11.77|11.57|11.77|11.57|11.79|11.59|11.76|11.56|31
1646755200000|2022-03-08 16:00:00|11.78|11.58|11.82|11.62|11.83|11.63|11.76|11.56|31
1646755500000|2022-03-08 16:05:00|11.83|11.63|11.79|11.59|11.83|11.63|11.79|11.59|29
1646755800000|2022-03-08 16:10:00|11.8|11.6|11.8|11.6|11.81|11.61|11.77|11.57|25
1646756100000|2022-03-08 16:15:00|11.81|11.61|11.79|11.59|11.81|11.61|11.78|11.58|19
1646756400000|2022-03-08 16:20:00|11.78|11.58|11.72|11.52|11.79|11.59|11.72|11.52|25
1646756700000|2022-03-08 16:25:00|11.71|11.51|11.68|11.48|11.72|11.52|11.67|11.47|24
1646757000000|2022-03-08 16:30:00|11.67|11.47|11.66|11.46|11.68|11.48|11.65|11.45|20
1646757300000|2022-03-08 16:35:00|11.67|11.47|11.65|11.45|11.69|11.49|11.65|11.45|17
1646757600000|2022-03-08 16:40:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|16
1646757900000|2022-03-08 16:45:00|11.66|11.46|11.68|11.48|11.7|11.5|11.65|11.45|15
1646758200000|2022-03-08 16:50:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|19
1646758500000|2022-03-08 16:55:00|11.7|11.5|11.67|11.47|11.71|11.51|11.67|11.47|24
1646758800000|2022-03-08 17:00:00|11.68|11.48|11.71|11.51|11.72|11.52|11.67|11.47|20
1646759100000|2022-03-08 17:05:00|11.7|11.5|11.74|11.54|11.75|11.55|11.7|11.5|25
1646759400000|2022-03-08 17:10:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|18
1646759700000|2022-03-08 17:15:00|11.77|11.57|11.85|11.65|11.85|11.65|11.75|11.55|29
1646760000000|2022-03-08 17:20:00|11.84|11.64|11.8|11.6|11.84|11.64|11.8|11.6|27
1646760300000|2022-03-08 17:25:00|11.79|11.59|11.82|11.62|11.83|11.63|11.77|11.57|44
1646760600000|2022-03-08 17:30:00|11.83|11.63|11.87|11.67|11.87|11.67|11.8|11.6|29
1646760900000|2022-03-08 17:35:00|11.86|11.66|11.89|11.69|11.9|11.7|11.85|11.65|41
1646761200000|2022-03-08 17:40:00|11.9|11.7|11.88|11.68|11.9|11.7|11.86|11.66|35
1646761500000|2022-03-08 17:45:00|11.87|11.67|11.88|11.68|11.91|11.71|11.86|11.66|11
1646761800000|2022-03-08 17:50:00|11.87|11.67|11.87|11.67|11.88|11.68|11.83|11.63|27
1646762100000|2022-03-08 17:55:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|12
1646762400000|2022-03-08 18:00:00|11.86|11.66|11.98|11.78|11.98|11.78|11.86|11.66|57
1646762700000|2022-03-08 18:05:00|11.97|11.77|12.02|11.82|12.03|11.83|11.95|11.75|30
1646763000000|2022-03-08 18:10:00|12.01|11.81|12.02|11.82|12.05|11.85|12|11.8|40
1646763300000|2022-03-08 18:15:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|28
1646763600000|2022-03-08 18:20:00|12.01|11.81|11.97|11.77|12.03|11.83|11.97|11.77|31
1646763900000|2022-03-08 18:25:00|11.96|11.76|11.92|11.72|11.97|11.77|11.91|11.71|23
1646764200000|2022-03-08 18:30:00|11.91|11.71|11.89|11.69|11.92|11.72|11.87|11.67|31
1646764500000|2022-03-08 18:35:00|11.9|11.7|11.89|11.69|11.9|11.7|11.87|11.67|20
1646764800000|2022-03-08 18:40:00|11.88|11.68|11.85|11.65|11.88|11.68|11.84|11.64|22
1646765100000|2022-03-08 18:45:00|11.84|11.64|11.86|11.66|11.89|11.69|11.84|11.64|19
1646765400000|2022-03-08 18:50:00|11.85|11.65|11.83|11.63|11.88|11.68|11.83|11.63|15
1646765700000|2022-03-08 18:55:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|17
1646766000000|2022-03-08 19:00:00|11.83|11.63|11.8|11.6|11.84|11.64|11.79|11.59|16
1646766300000|2022-03-08 19:05:00|11.79|11.59|11.83|11.63|11.85|11.65|11.79|11.59|35
1646766600000|2022-03-08 19:10:00|11.84|11.64|11.84|11.64|11.85|11.65|11.82|11.62|23
1646766900000|2022-03-08 19:15:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|9
1646767200000|2022-03-08 19:20:00|11.84|11.64|11.81|11.61|11.84|11.64|11.77|11.57|40
1646767500000|2022-03-08 19:25:00|11.8|11.6|11.84|11.64|11.84|11.64|11.8|11.6|13
1646767800000|2022-03-08 19:30:00|11.83|11.63|11.82|11.62|11.84|11.64|11.81|11.61|16
1646768100000|2022-03-08 19:35:00|11.83|11.63|11.84|11.64|11.85|11.65|11.82|11.62|18
1646768400000|2022-03-08 19:40:00|11.85|11.65|11.85|11.65|11.85|11.65|11.83|11.63|35
1646768700000|2022-03-08 19:45:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|15
1646769000000|2022-03-08 19:50:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|16
1646769300000|2022-03-08 19:55:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|3
1646769600000|2022-03-08 20:00:00|11.86|11.66|11.88|11.68|11.88|11.68|11.85|11.65|19
1646769900000|2022-03-08 20:05:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|18
1646770200000|2022-03-08 20:10:00|11.87|11.67|11.86|11.66|11.88|11.68|11.83|11.63|38
1646770500000|2022-03-08 20:15:00|11.87|11.67|11.83|11.63|11.87|11.67|11.83|11.63|17
1646770800000|2022-03-08 20:20:00|11.84|11.64|11.81|11.61|11.84|11.64|11.8|11.6|8
1646771100000|2022-03-08 20:25:00|11.82|11.62|11.78|11.58|11.82|11.62|11.78|11.58|11
1646771400000|2022-03-08 20:30:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|7
1646771700000|2022-03-08 20:35:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|10
1646772000000|2022-03-08 20:40:00|11.78|11.58|11.72|11.52|11.78|11.58|11.71|11.51|35
1646772300000|2022-03-08 20:45:00|11.71|11.51|11.74|11.54|11.75|11.55|11.71|11.51|22
1646772600000|2022-03-08 20:50:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|10
1646772900000|2022-03-08 20:55:00|11.75|11.55|11.73|11.53|11.75|11.55|11.7|11.5|23
1646773200000|2022-03-08 21:00:00|11.72|11.52|11.74|11.54|11.75|11.55|11.71|11.51|17
1646773500000|2022-03-08 21:05:00|11.75|11.55|11.73|11.53|11.75|11.55|11.72|11.52|11
1646773800000|2022-03-08 21:10:00|11.74|11.54|11.74|11.54|11.75|11.55|11.72|11.52|9
1646774100000|2022-03-08 21:15:00|11.73|11.53|11.75|11.55|11.77|11.57|11.73|11.53|9
1646774400000|2022-03-08 21:20:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|11
1646774700000|2022-03-08 21:25:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|11
1646775000000|2022-03-08 21:30:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|6
1646775300000|2022-03-08 21:35:00|11.74|11.54|11.68|11.48|11.75|11.55|11.68|11.48|19
1646775600000|2022-03-08 21:40:00|11.69|11.49|11.68|11.48|11.7|11.5|11.68|11.48|14
1646775900000|2022-03-08 21:45:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|16
1646776200000|2022-03-08 21:50:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|9
1646776500000|2022-03-08 21:55:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|13
1646776800000|2022-03-08 22:00:00|11.71|11.51|11.74|11.54|11.74|11.54|11.71|11.51|6
1646777100000|2022-03-08 22:05:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|2
1646777400000|2022-03-08 22:10:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|6
1646777700000|2022-03-08 22:15:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1646778000000|2022-03-08 22:20:00|11.74|11.54|11.74|11.54|11.76|11.56|11.74|11.54|5
1646778300000|2022-03-08 22:25:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1646778900000|2022-03-08 22:35:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|2
1646779200000|2022-03-08 22:40:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1646779500000|2022-03-08 22:45:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|3
1646779800000|2022-03-08 22:50:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|24
1646780100000|2022-03-08 22:55:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|3
1646780400000|2022-03-08 23:00:00|11.73|11.53|11.75|11.55|11.77|11.57|11.72|11.52|15
1646780700000|2022-03-08 23:05:00|11.76|11.56|11.77|11.57|11.77|11.57|11.74|11.54|8
1646781000000|2022-03-08 23:10:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|11
1646781300000|2022-03-08 23:15:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1646781600000|2022-03-08 23:20:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|4
1646781900000|2022-03-08 23:25:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|3
1646782200000|2022-03-08 23:30:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|4
1646782800000|2022-03-08 23:40:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|7
1646783100000|2022-03-08 23:45:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|6
1646783400000|2022-03-08 23:50:00|11.78|11.58|11.81|11.61|11.81|11.61|11.78|11.58|6
1646783700000|2022-03-08 23:55:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|2
1646784000000|2022-03-09 00:00:00|11.8|11.6|11.78|11.58|11.83|11.63|11.78|11.58|32
1646784300000|2022-03-09 00:05:00|11.79|11.59|11.79|11.59|11.81|11.61|11.79|11.59|21
1646784600000|2022-03-09 00:10:00|11.78|11.58|11.78|11.58|11.78|11.58|11.75|11.55|17
1646784900000|2022-03-09 00:15:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|7
1646785200000|2022-03-09 00:20:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|5
1646785500000|2022-03-09 00:25:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|9
1646785800000|2022-03-09 00:30:00|11.82|11.62|11.81|11.61|11.83|11.63|11.81|11.61|10
1646786100000|2022-03-09 00:35:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|4
1646786400000|2022-03-09 00:40:00|11.8|11.6|11.82|11.62|11.82|11.62|11.8|11.6|3
1646786700000|2022-03-09 00:45:00|11.83|11.63|11.86|11.66|11.86|11.66|11.83|11.63|14
1646787000000|2022-03-09 00:50:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|10
1646787300000|2022-03-09 00:55:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|3
1646787600000|2022-03-09 01:00:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|12
1646787900000|2022-03-09 01:05:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|5
1646788200000|2022-03-09 01:10:00|11.87|11.67|11.9|11.7|11.9|11.7|11.87|11.67|8
1646788500000|2022-03-09 01:15:00|11.89|11.69|11.86|11.66|11.89|11.69|11.86|11.66|4
1646788800000|2022-03-09 01:20:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|12
1646789100000|2022-03-09 01:25:00|11.87|11.67|11.91|11.71|11.91|11.71|11.86|11.66|13
1646789400000|2022-03-09 01:30:00|11.92|11.72|11.94|11.74|11.96|11.76|11.91|11.71|19
1646789700000|2022-03-09 01:35:00|11.95|11.75|11.94|11.74|11.96|11.76|11.93|11.73|12
1646790000000|2022-03-09 01:40:00|11.93|11.73|11.95|11.75|11.96|11.76|11.92|11.72|15
1646790300000|2022-03-09 01:45:00|11.94|11.74|11.96|11.76|11.97|11.77|11.94|11.74|15
1646790600000|2022-03-09 01:50:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|7
1646790900000|2022-03-09 01:55:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|3
1646791200000|2022-03-09 02:00:00|11.97|11.77|11.97|11.77|11.97|11.77|11.95|11.75|39
1646791500000|2022-03-09 02:05:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|10
1646791800000|2022-03-09 02:10:00|11.94|11.74|11.97|11.77|11.98|11.78|11.94|11.74|24
1646792100000|2022-03-09 02:15:00|11.96|11.76|11.98|11.78|12|11.8|11.96|11.76|13
1646792400000|2022-03-09 02:20:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|18
1646792700000|2022-03-09 02:25:00|11.97|11.77|12|11.8|12|11.8|11.97|11.77|20
1646793000000|2022-03-09 02:30:00|11.99|11.79|12.02|11.82|12.02|11.82|11.98|11.78|12
1646793300000|2022-03-09 02:35:00|12.03|11.83|11.99|11.79|12.05|11.85|11.99|11.79|17
1646793600000|2022-03-09 02:40:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|26
1646793900000|2022-03-09 02:45:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1646794200000|2022-03-09 02:50:00|11.98|11.78|11.97|11.77|11.98|11.78|11.95|11.75|10
1646794500000|2022-03-09 02:55:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|9
1646794800000|2022-03-09 03:00:00|11.97|11.77|11.95|11.75|11.97|11.77|11.94|11.74|13
1646795100000|2022-03-09 03:05:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|8
1646795400000|2022-03-09 03:10:00|11.96|11.76|11.99|11.79|11.99|11.79|11.96|11.76|20
1646795700000|2022-03-09 03:15:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1646796000000|2022-03-09 03:20:00|12|11.8|12.05|11.85|12.05|11.85|11.99|11.79|24
1646796300000|2022-03-09 03:25:00|12.06|11.86|12.09|11.89|12.11|11.91|12.05|11.85|28
1646796600000|2022-03-09 03:30:00|12.1|11.9|12.14|11.94|12.15|11.95|12.1|11.9|47
1646796900000|2022-03-09 03:35:00|12.15|11.95|12.14|11.94|12.16|11.96|12.13|11.93|22
1646797200000|2022-03-09 03:40:00|12.15|11.95|12.17|11.97|12.17|11.97|12.14|11.94|19
1646797500000|2022-03-09 03:45:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|8
1646797800000|2022-03-09 03:50:00|12.2|12|12.25|12.05|12.26|12.06|12.2|12|26
1646798100000|2022-03-09 03:55:00|12.26|12.06|12.21|12.01|12.27|12.07|12.2|12|26
1646798400000|2022-03-09 04:00:00|12.22|12.02|12.27|12.07|12.28|12.08|12.22|12.02|24
1646798700000|2022-03-09 04:05:00|12.26|12.06|12.26|12.06|12.26|12.06|12.22|12.02|19
1646799000000|2022-03-09 04:10:00|12.25|12.05|12.3|12.1|12.3|12.1|12.24|12.04|23
1646799300000|2022-03-09 04:15:00|12.29|12.09|12.3|12.1|12.3|12.1|12.26|12.06|12
1646799600000|2022-03-09 04:20:00|12.29|12.09|12.31|12.11|12.31|12.11|12.28|12.08|11
1646799900000|2022-03-09 04:25:00|12.3|12.1|12.3|12.1|12.32|12.12|12.28|12.08|23
1646800200000|2022-03-09 04:30:00|12.29|12.09|12.28|12.08|12.29|12.09|12.27|12.07|26
1646800500000|2022-03-09 04:35:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|10
1646800800000|2022-03-09 04:40:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|3
1646801100000|2022-03-09 04:45:00|12.24|12.04|12.23|12.03|12.24|12.04|12.21|12.01|14
1646801400000|2022-03-09 04:50:00|12.24|12.04|12.27|12.07|12.27|12.07|12.24|12.04|16
1646801700000|2022-03-09 04:55:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|7
1646802000000|2022-03-09 05:00:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|4
1646802300000|2022-03-09 05:05:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|4
1646802600000|2022-03-09 05:10:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|5
1646802900000|2022-03-09 05:15:00|12.26|12.06|12.21|12.01|12.26|12.06|12.21|12.01|8
1646803200000|2022-03-09 05:20:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|13
1646803500000|2022-03-09 05:25:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|5
1646803800000|2022-03-09 05:30:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|10
1646804100000|2022-03-09 05:35:00|12.22|12.02|12.2|12|12.23|12.03|12.2|12|7
1646804400000|2022-03-09 05:40:00|12.21|12.01|12.18|11.98|12.21|12.01|12.17|11.97|12
1646804700000|2022-03-09 05:45:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|8
1646805000000|2022-03-09 05:50:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|7
1646805300000|2022-03-09 05:55:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|11
1646805600000|2022-03-09 06:00:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|6
1646805900000|2022-03-09 06:05:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|9
1646806200000|2022-03-09 06:10:00|12.22|12.02|12.22|12.02|12.24|12.04|12.22|12.02|7
1646806500000|2022-03-09 06:15:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|3
1646806800000|2022-03-09 06:20:00|12.24|12.04|12.24|12.04|12.26|12.06|12.24|12.04|7
1646807100000|2022-03-09 06:25:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|4
1646807400000|2022-03-09 06:30:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|3
1646807700000|2022-03-09 06:35:00|12.26|12.06|12.29|12.09|12.29|12.09|12.25|12.05|10
1646808000000|2022-03-09 06:40:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|7
1646808300000|2022-03-09 06:45:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|6
1646808600000|2022-03-09 06:50:00|12.29|12.09|12.33|12.13|12.33|12.13|12.28|12.08|11
1646808900000|2022-03-09 06:55:00|12.34|12.14|12.33|12.13|12.39|12.19|12.32|12.12|26
1646809200000|2022-03-09 07:00:00|12.34|12.14|12.31|12.11|12.36|12.16|12.31|12.11|16
1646809500000|2022-03-09 07:05:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|5
1646809800000|2022-03-09 07:10:00|12.33|12.13|12.3|12.1|12.33|12.13|12.29|12.09|10
1646810100000|2022-03-09 07:15:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|4
1646810400000|2022-03-09 07:20:00|12.33|12.13|12.33|12.13|12.35|12.15|12.33|12.13|9
1646810700000|2022-03-09 07:25:00|12.34|12.14|12.34|12.14|12.39|12.19|12.34|12.14|28
1646811000000|2022-03-09 07:30:00|12.35|12.15|12.35|12.15|12.37|12.17|12.34|12.14|7
1646811300000|2022-03-09 07:35:00|12.36|12.16|12.37|12.17|12.37|12.17|12.35|12.15|4
1646811600000|2022-03-09 07:40:00|12.38|12.18|12.37|12.17|12.39|12.19|12.36|12.16|12
1646811900000|2022-03-09 07:45:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|5
1646812200000|2022-03-09 07:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|7
1646812500000|2022-03-09 07:55:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|15
1646812800000|2022-03-09 08:00:00|12.35|12.15|12.34|12.14|12.38|12.18|12.34|12.14|22
1646813100000|2022-03-09 08:05:00|12.33|12.13|12.34|12.14|12.36|12.16|12.28|12.08|34
1646813400000|2022-03-09 08:10:00|12.33|12.13|12.33|12.13|12.36|12.16|12.33|12.13|13
1646813700000|2022-03-09 08:15:00|12.32|12.12|12.31|12.11|12.32|12.12|12.29|12.09|8
1646814000000|2022-03-09 08:20:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|11
1646814300000|2022-03-09 08:25:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|7
1646814600000|2022-03-09 08:30:00|12.32|12.12|12.35|12.15|12.36|12.16|12.32|12.12|18
1646814900000|2022-03-09 08:35:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|7
1646815200000|2022-03-09 08:40:00|12.35|12.15|12.41|12.21|12.41|12.21|12.35|12.15|37
1646815500000|2022-03-09 08:45:00|12.42|12.22|12.42|12.22|12.44|12.24|12.4|12.2|25
1646815800000|2022-03-09 08:50:00|12.43|12.23|12.5|12.3|12.51|12.31|12.42|12.22|33
1646816100000|2022-03-09 08:55:00|12.49|12.29|12.46|12.26|12.54|12.34|12.45|12.25|42
1646816400000|2022-03-09 09:00:00|12.45|12.25|12.43|12.23|12.45|12.25|12.43|12.23|15
1646816700000|2022-03-09 09:05:00|12.42|12.22|12.41|12.21|12.43|12.23|12.39|12.19|18
1646817000000|2022-03-09 09:10:00|12.42|12.22|12.42|12.22|12.42|12.22|12.4|12.2|5
1646817300000|2022-03-09 09:15:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|9
1646817600000|2022-03-09 09:20:00|12.42|12.22|12.47|12.27|12.5|12.3|12.42|12.22|14
1646817900000|2022-03-09 09:25:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|13
1646818200000|2022-03-09 09:30:00|12.47|12.27|12.46|12.26|12.48|12.28|12.46|12.26|14
1646818500000|2022-03-09 09:35:00|12.45|12.25|12.48|12.28|12.48|12.28|12.44|12.24|8
1646818800000|2022-03-09 09:40:00|12.47|12.27|12.49|12.29|12.49|12.29|12.47|12.27|5
1646819100000|2022-03-09 09:45:00|12.5|12.3|12.47|12.27|12.5|12.3|12.47|12.27|8
1646819400000|2022-03-09 09:50:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|8
1646819700000|2022-03-09 09:55:00|12.46|12.26|12.44|12.24|12.46|12.26|12.44|12.24|13
1646820000000|2022-03-09 10:00:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|9
1646820300000|2022-03-09 10:05:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|9
1646820600000|2022-03-09 10:10:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|7
1646820900000|2022-03-09 10:15:00|12.46|12.26|12.44|12.24|12.46|12.26|12.44|12.24|7
1646821200000|2022-03-09 10:20:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|19
1646821500000|2022-03-09 10:25:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|5
1646821800000|2022-03-09 10:30:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|6
1646822100000|2022-03-09 10:35:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|4
1646822400000|2022-03-09 10:40:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|8
1646822700000|2022-03-09 10:45:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|12
1646823000000|2022-03-09 10:50:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|8
1646823300000|2022-03-09 10:55:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|12
1646823600000|2022-03-09 11:00:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|9
1646823900000|2022-03-09 11:05:00|12.48|12.28|12.44|12.24|12.48|12.28|12.44|12.24|15
1646824200000|2022-03-09 11:10:00|12.43|12.23|12.42|12.22|12.44|12.24|12.41|12.21|16
1646824500000|2022-03-09 11:15:00|12.43|12.23|12.43|12.23|12.45|12.25|12.42|12.22|9
1646824800000|2022-03-09 11:20:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|8
1646825100000|2022-03-09 11:25:00|12.44|12.24|12.42|12.22|12.44|12.24|12.42|12.22|3
1646825400000|2022-03-09 11:30:00|12.43|12.23|12.41|12.21|12.43|12.23|12.41|12.21|7
1646825700000|2022-03-09 11:35:00|12.42|12.22|12.39|12.19|12.42|12.22|12.37|12.17|14
1646826000000|2022-03-09 11:40:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|10
1646826300000|2022-03-09 11:45:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|12
1646826600000|2022-03-09 11:50:00|12.4|12.2|12.4|12.2|12.4|12.2|12.39|12.19|13
1646826900000|2022-03-09 11:55:00|12.39|12.19|12.39|12.19|12.41|12.21|12.39|12.19|7
1646827200000|2022-03-09 12:00:00|12.4|12.2|12.38|12.18|12.41|12.21|12.38|12.18|15
1646827500000|2022-03-09 12:05:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|18
1646827800000|2022-03-09 12:10:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|11
1646828100000|2022-03-09 12:15:00|12.36|12.16|12.4|12.2|12.4|12.2|12.36|12.16|7
1646828400000|2022-03-09 12:20:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|5
1646828700000|2022-03-09 12:25:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|10
1646829000000|2022-03-09 12:30:00|12.42|12.22|12.42|12.22|12.42|12.22|12.4|12.2|15
1646829300000|2022-03-09 12:35:00|12.43|12.23|12.37|12.17|12.46|12.26|12.36|12.16|31
1646829600000|2022-03-09 12:40:00|12.38|12.18|12.26|12.06|12.39|12.19|12.22|12.02|59
1646829900000|2022-03-09 12:45:00|12.25|12.05|12.31|12.11|12.31|12.11|12.25|12.05|33
1646830200000|2022-03-09 12:50:00|12.32|12.12|12.31|12.11|12.33|12.13|12.3|12.1|20
1646830500000|2022-03-09 12:55:00|12.32|12.12|12.3|12.1|12.32|12.12|12.29|12.09|15
1646830800000|2022-03-09 13:00:00|12.29|12.09|12.26|12.06|12.31|12.11|12.26|12.06|26
1646831100000|2022-03-09 13:05:00|12.25|12.05|12.27|12.07|12.27|12.07|12.24|12.04|23
1646831400000|2022-03-09 13:10:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|17
1646831700000|2022-03-09 13:15:00|12.29|12.09|12.3|12.1|12.3|12.1|12.26|12.06|14
1646832000000|2022-03-09 13:20:00|12.31|12.11|12.29|12.09|12.32|12.12|12.28|12.08|15
1646832300000|2022-03-09 13:25:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|14
1646832600000|2022-03-09 13:30:00|12.3|12.1|12.28|12.08|12.3|12.1|12.28|12.08|15
1646832900000|2022-03-09 13:35:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|12
1646833200000|2022-03-09 13:40:00|12.29|12.09|12.25|12.05|12.29|12.09|12.25|12.05|13
1646833500000|2022-03-09 13:45:00|12.24|12.04|12.25|12.05|12.27|12.07|12.24|12.04|22
1646833800000|2022-03-09 13:50:00|12.26|12.06|12.23|12.03|12.27|12.07|12.21|12.01|22
1646834100000|2022-03-09 13:55:00|12.24|12.04|12.26|12.06|12.26|12.06|12.23|12.03|21
1646834400000|2022-03-09 14:00:00|12.25|12.05|12.28|12.08|12.28|12.08|12.25|12.05|10
1646834700000|2022-03-09 14:05:00|12.27|12.07|12.34|12.14|12.35|12.15|12.27|12.07|33
1646835000000|2022-03-09 14:10:00|12.33|12.13|12.31|12.11|12.34|12.14|12.31|12.11|11
1646835300000|2022-03-09 14:15:00|12.32|12.12|12.33|12.13|12.34|12.14|12.3|12.1|28
1646835600000|2022-03-09 14:20:00|12.32|12.12|12.34|12.14|12.34|12.14|12.32|12.12|3
1646835900000|2022-03-09 14:25:00|12.35|12.15|12.37|12.17|12.38|12.18|12.34|12.14|19
1646836200000|2022-03-09 14:30:00|12.38|12.18|12.33|12.13|12.38|12.18|12.32|12.12|40
1646836500000|2022-03-09 14:35:00|12.34|12.14|12.35|12.15|12.36|12.16|12.32|12.12|26
1646836800000|2022-03-09 14:40:00|12.34|12.14|12.34|12.14|12.37|12.17|12.34|12.14|17
1646837100000|2022-03-09 14:45:00|12.35|12.15|12.32|12.12|12.37|12.17|12.32|12.12|10
1646837400000|2022-03-09 14:50:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|13
1646837700000|2022-03-09 14:55:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|6
1646838000000|2022-03-09 15:00:00|12.32|12.12|12.33|12.13|12.34|12.14|12.31|12.11|20
1646838300000|2022-03-09 15:05:00|12.32|12.12|12.34|12.14|12.34|12.14|12.32|12.12|11
1646838600000|2022-03-09 15:10:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|11
1646838900000|2022-03-09 15:15:00|12.36|12.16|12.35|12.15|12.37|12.17|12.32|12.12|20
1646839200000|2022-03-09 15:20:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|5
1646839500000|2022-03-09 15:25:00|12.35|12.15|12.36|12.16|12.36|12.16|12.33|12.13|14
1646839800000|2022-03-09 15:30:00|12.35|12.15|12.37|12.17|12.37|12.17|12.35|12.15|9
1646840100000|2022-03-09 15:35:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|14
1646840400000|2022-03-09 15:40:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|5
1646840700000|2022-03-09 15:45:00|12.41|12.21|12.42|12.22|12.42|12.22|12.39|12.19|26
1646841000000|2022-03-09 15:50:00|12.43|12.23|12.41|12.21|12.43|12.23|12.39|12.19|15
1646841300000|2022-03-09 15:55:00|12.42|12.22|12.44|12.24|12.45|12.25|12.41|12.21|27
1646841600000|2022-03-09 16:00:00|12.45|12.25|12.43|12.23|12.46|12.26|12.43|12.23|18
1646841900000|2022-03-09 16:05:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|13
1646842200000|2022-03-09 16:10:00|12.41|12.21|12.41|12.21|12.41|12.21|12.39|12.19|9
1646842500000|2022-03-09 16:15:00|12.4|12.2|12.41|12.21|12.42|12.22|12.39|12.19|24
1646842800000|2022-03-09 16:20:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|15
1646843100000|2022-03-09 16:25:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|9
1646843400000|2022-03-09 16:30:00|12.4|12.2|12.43|12.23|12.43|12.23|12.4|12.2|18
1646843700000|2022-03-09 16:35:00|12.44|12.24|12.41|12.21|12.44|12.24|12.41|12.21|10
1646844000000|2022-03-09 16:40:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|5
1646844300000|2022-03-09 16:45:00|12.39|12.19|12.34|12.14|12.39|12.19|12.33|12.13|20
1646844600000|2022-03-09 16:50:00|12.35|12.15|12.36|12.16|12.36|12.16|12.33|12.13|10
1646844900000|2022-03-09 16:55:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|6
1646845200000|2022-03-09 17:00:00|12.37|12.17|12.4|12.2|12.41|12.21|12.37|12.17|14
1646845500000|2022-03-09 17:05:00|12.41|12.21|12.38|12.18|12.41|12.21|12.38|12.18|18
1646845800000|2022-03-09 17:10:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|2
1646846100000|2022-03-09 17:15:00|12.37|12.17|12.37|12.17|12.39|12.19|12.37|12.17|11
1646846400000|2022-03-09 17:20:00|12.36|12.16|12.35|12.15|12.37|12.17|12.33|12.13|30
1646846700000|2022-03-09 17:25:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|11
1646847000000|2022-03-09 17:30:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1646847300000|2022-03-09 17:35:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|5
1646847600000|2022-03-09 17:40:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|10
1646847900000|2022-03-09 17:45:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|12
1646848200000|2022-03-09 17:50:00|12.37|12.17|12.39|12.19|12.39|12.19|12.37|12.17|21
1646848500000|2022-03-09 17:55:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|14
1646848800000|2022-03-09 18:00:00|12.38|12.18|12.33|12.13|12.39|12.19|12.33|12.13|16
1646849100000|2022-03-09 18:05:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|11
1646849400000|2022-03-09 18:10:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|6
1646849700000|2022-03-09 18:15:00|12.33|12.13|12.28|12.08|12.33|12.13|12.27|12.07|12
1646850000000|2022-03-09 18:20:00|12.27|12.07|12.26|12.06|12.27|12.07|12.23|12.03|36
1646850300000|2022-03-09 18:25:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|16
1646850600000|2022-03-09 18:30:00|12.27|12.07|12.26|12.06|12.28|12.08|12.26|12.06|26
1646850900000|2022-03-09 18:35:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|18
1646851200000|2022-03-09 18:40:00|12.25|12.05|12.23|12.03|12.26|12.06|12.23|12.03|17
1646851500000|2022-03-09 18:45:00|12.24|12.04|12.23|12.03|12.26|12.06|12.22|12.02|30
1646851800000|2022-03-09 18:50:00|12.24|12.04|12.27|12.07|12.28|12.08|12.24|12.04|20
1646852100000|2022-03-09 18:55:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|2
1646852400000|2022-03-09 19:00:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|16
1646852700000|2022-03-09 19:05:00|12.26|12.06|12.26|12.06|12.27|12.07|12.26|12.06|5
1646853000000|2022-03-09 19:10:00|12.27|12.07|12.22|12.02|12.27|12.07|12.22|12.02|20
1646853300000|2022-03-09 19:15:00|12.23|12.03|12.19|11.99|12.23|12.03|12.17|11.97|21
1646853600000|2022-03-09 19:20:00|12.18|11.98|12.21|12.01|12.23|12.03|12.18|11.98|16
1646853900000|2022-03-09 19:25:00|12.2|12|12.2|12|12.22|12.02|12.18|11.98|27
1646854200000|2022-03-09 19:30:00|12.21|12.01|12.22|12.02|12.24|12.04|12.2|12|20
1646854500000|2022-03-09 19:35:00|12.23|12.03|12.23|12.03|12.25|12.05|12.22|12.02|13
1646854800000|2022-03-09 19:40:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|24
1646855100000|2022-03-09 19:45:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|7
1646855400000|2022-03-09 19:50:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|6
1646855700000|2022-03-09 19:55:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|12
1646856000000|2022-03-09 20:00:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|18
1646856300000|2022-03-09 20:05:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|10
1646856600000|2022-03-09 20:10:00|12.21|12.01|12.2|12|12.21|12.01|12.19|11.99|30
1646856900000|2022-03-09 20:15:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|9
1646857200000|2022-03-09 20:20:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|24
1646857500000|2022-03-09 20:25:00|12.2|12|12.2|12|12.2|12|12.19|11.99|9
1646857800000|2022-03-09 20:30:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|12
1646858100000|2022-03-09 20:35:00|12.17|11.97|12.14|11.94|12.17|11.97|12.14|11.94|14
1646858400000|2022-03-09 20:40:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|23
1646858700000|2022-03-09 20:45:00|12.14|11.94|12.15|11.95|12.18|11.98|12.14|11.94|22
1646859000000|2022-03-09 20:50:00|12.16|11.96|12.14|11.94|12.16|11.96|12.1|11.9|25
1646859300000|2022-03-09 20:55:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|26
1646859600000|2022-03-09 21:00:00|12.15|11.95|12.15|11.95|12.15|11.95|12.13|11.93|25
1646859900000|2022-03-09 21:05:00|12.16|11.96|12.14|11.94|12.18|11.98|12.14|11.94|17
1646860200000|2022-03-09 21:10:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|15
1646860500000|2022-03-09 21:15:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|12
1646860800000|2022-03-09 21:20:00|12.16|11.96|12.17|11.97|12.19|11.99|12.15|11.95|12
1646861100000|2022-03-09 21:25:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|5
1646861400000|2022-03-09 21:30:00|12.17|11.97|12.15|11.95|12.17|11.97|12.15|11.95|3
1646861700000|2022-03-09 21:35:00|12.16|11.96|12.19|11.99|12.19|11.99|12.15|11.95|14
1646862000000|2022-03-09 21:40:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|9
1646862300000|2022-03-09 21:45:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|3
1646862600000|2022-03-09 21:50:00|12.2|12|12.21|12.01|12.22|12.02|12.19|11.99|18
1646862900000|2022-03-09 21:55:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|14
1646863200000|2022-03-09 22:00:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|12
1646863500000|2022-03-09 22:05:00|12.22|12.02|12.23|12.03|12.23|12.03|12.21|12.01|6
1646863800000|2022-03-09 22:10:00|12.22|12.02|12.22|12.02|12.22|12.02|12.22|12.02|1
1646864100000|2022-03-09 22:15:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|2
1646864400000|2022-03-09 22:20:00|12.23|12.03|12.23|12.03|12.23|12.03|12.21|12.01|13
1646865300000|2022-03-09 22:35:00|12.22|12.02|12.22|12.02|12.22|12.02|12.22|12.02|1
1646865600000|2022-03-09 22:40:00|12.21|12.01|12.18|11.98|12.21|12.01|12.16|11.96|9
1646865900000|2022-03-09 22:45:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|8
1646866200000|2022-03-09 22:50:00|12.17|11.97|12.19|11.99|12.19|11.99|12.16|11.96|7
1646866500000|2022-03-09 22:55:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|15
1646866800000|2022-03-09 23:00:00|12.19|11.99|12.18|11.98|12.2|12|12.17|11.97|24
1646867100000|2022-03-09 23:05:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|13
1646867400000|2022-03-09 23:10:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|8
1646867700000|2022-03-09 23:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.2|12|9
1646868000000|2022-03-09 23:20:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|3
1646868300000|2022-03-09 23:25:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|3
1646868600000|2022-03-09 23:30:00|12.25|12.05|12.28|12.08|12.28|12.08|12.25|12.05|14
1646868900000|2022-03-09 23:35:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|9
1646869200000|2022-03-09 23:40:00|12.26|12.06|12.26|12.06|12.26|12.06|12.24|12.04|9
1646869500000|2022-03-09 23:45:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|8
1646869800000|2022-03-09 23:50:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|8
1646870100000|2022-03-09 23:55:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|13
1646870400000|2022-03-10 00:00:00|12.26|12.06|12.26|12.06|12.27|12.07|12.22|12.02|31
1646870700000|2022-03-10 00:05:00|12.27|12.07|12.25|12.05|12.3|12.1|12.22|12.02|34
1646871000000|2022-03-10 00:10:00|12.24|12.04|12.24|12.04|12.25|12.05|12.21|12.01|19
1646871300000|2022-03-10 00:15:00|12.23|12.03|12.27|12.07|12.27|12.07|12.23|12.03|19
1646871600000|2022-03-10 00:20:00|12.26|12.06|12.24|12.04|12.27|12.07|12.24|12.04|11
1646871900000|2022-03-10 00:25:00|12.25|12.05|12.23|12.03|12.25|12.05|12.22|12.02|13
1646872200000|2022-03-10 00:30:00|12.22|12.02|12.19|11.99|12.22|12.02|12.18|11.98|8
1646872500000|2022-03-10 00:35:00|12.18|11.98|12.2|12|12.21|12.01|12.18|11.98|11
1646872800000|2022-03-10 00:40:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|6
1646873100000|2022-03-10 00:45:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|5
1646873400000|2022-03-10 00:50:00|12.2|12|12.17|11.97|12.2|12|12.16|11.96|28
1646873700000|2022-03-10 00:55:00|12.18|11.98|12.18|11.98|12.18|11.98|12.16|11.96|15
1646874000000|2022-03-10 01:00:00|12.17|11.97|12.14|11.94|12.18|11.98|12.13|11.93|24
1646874300000|2022-03-10 01:05:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|19
1646874600000|2022-03-10 01:10:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|6
1646874900000|2022-03-10 01:15:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|9
1646875200000|2022-03-10 01:20:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|6
1646875500000|2022-03-10 01:25:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|10
1646875800000|2022-03-10 01:30:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|5
1646876100000|2022-03-10 01:35:00|12.2|12|12.1|11.9|12.2|12|12.1|11.9|39
1646876400000|2022-03-10 01:40:00|12.09|11.89|12.06|11.86|12.1|11.9|12.02|11.82|52
1646876700000|2022-03-10 01:45:00|12.05|11.85|11.98|11.78|12.07|11.87|11.96|11.76|62
1646877000000|2022-03-10 01:50:00|11.97|11.77|11.95|11.75|12.01|11.81|11.94|11.74|53
1646877300000|2022-03-10 01:55:00|11.94|11.74|11.97|11.77|12|11.8|11.94|11.74|30
1646877600000|2022-03-10 02:00:00|11.96|11.76|12.01|11.81|12.01|11.81|11.95|11.75|42
1646877900000|2022-03-10 02:05:00|12.02|11.82|11.96|11.76|12.03|11.83|11.96|11.76|23
1646878200000|2022-03-10 02:10:00|11.95|11.75|12|11.8|12|11.8|11.95|11.75|22
1646878500000|2022-03-10 02:15:00|11.99|11.79|12|11.8|12.02|11.82|11.99|11.79|24
1646878800000|2022-03-10 02:20:00|11.99|11.79|12.01|11.81|12.02|11.82|11.99|11.79|11
1646879100000|2022-03-10 02:25:00|12.02|11.82|12.01|11.81|12.04|11.84|12.01|11.81|30
1646879400000|2022-03-10 02:30:00|12|11.8|12.03|11.83|12.04|11.84|12|11.8|16
1646879700000|2022-03-10 02:35:00|12.04|11.84|12.05|11.85|12.06|11.86|12.03|11.83|20
1646880000000|2022-03-10 02:40:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|10
1646880300000|2022-03-10 02:45:00|12.04|11.84|12.06|11.86|12.07|11.87|12.04|11.84|11
1646880600000|2022-03-10 02:50:00|12.05|11.85|12.04|11.84|12.07|11.87|12.04|11.84|14
1646880900000|2022-03-10 02:55:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|13
1646881200000|2022-03-10 03:00:00|12|11.8|12.02|11.82|12.03|11.83|11.98|11.78|21
1646881500000|2022-03-10 03:05:00|12.03|11.83|12.03|11.83|12.05|11.85|12.01|11.81|37
1646881800000|2022-03-10 03:10:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|12
1646882100000|2022-03-10 03:15:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|9
1646882400000|2022-03-10 03:20:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|12
1646882700000|2022-03-10 03:25:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|6
1646883000000|2022-03-10 03:30:00|12.01|11.81|12.01|11.81|12.03|11.83|12|11.8|19
1646883300000|2022-03-10 03:35:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|14
1646883600000|2022-03-10 03:40:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|3
1646883900000|2022-03-10 03:45:00|12.01|11.81|12|11.8|12.03|11.83|12|11.8|26
1646884200000|2022-03-10 03:50:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|10
1646884500000|2022-03-10 03:55:00|12.01|11.81|11.99|11.79|12.02|11.82|11.99|11.79|7
1646884800000|2022-03-10 04:00:00|12|11.8|11.98|11.78|12.01|11.81|11.98|11.78|23
1646885100000|2022-03-10 04:05:00|11.97|11.77|11.98|11.78|11.99|11.79|11.96|11.76|8
1646885400000|2022-03-10 04:10:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|10
1646885700000|2022-03-10 04:15:00|11.97|11.77|11.97|11.77|11.99|11.79|11.97|11.77|17
1646886000000|2022-03-10 04:20:00|11.96|11.76|11.88|11.68|11.97|11.77|11.86|11.66|63
1646886300000|2022-03-10 04:25:00|11.89|11.69|11.83|11.63|11.91|11.71|11.83|11.63|47
1646886600000|2022-03-10 04:30:00|11.82|11.62|11.79|11.59|11.86|11.66|11.77|11.57|76
1646886900000|2022-03-10 04:35:00|11.8|11.6|11.8|11.6|11.83|11.63|11.78|11.58|37
1646887200000|2022-03-10 04:40:00|11.79|11.59|11.81|11.61|11.83|11.63|11.79|11.59|35
1646887500000|2022-03-10 04:45:00|11.82|11.62|11.78|11.58|11.83|11.63|11.77|11.57|47
1646887800000|2022-03-10 04:50:00|11.79|11.59|11.78|11.58|11.81|11.61|11.77|11.57|12
1646888100000|2022-03-10 04:55:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|29
1646888400000|2022-03-10 05:00:00|11.78|11.58|11.76|11.56|11.79|11.59|11.74|11.54|19
1646888700000|2022-03-10 05:05:00|11.77|11.57|11.67|11.47|11.77|11.57|11.67|11.47|45
1646889000000|2022-03-10 05:10:00|11.66|11.46|11.72|11.52|11.73|11.53|11.66|11.46|19
1646889300000|2022-03-10 05:15:00|11.71|11.51|11.75|11.55|11.76|11.56|11.71|11.51|25
1646889600000|2022-03-10 05:20:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|19
1646889900000|2022-03-10 05:25:00|11.73|11.53|11.74|11.54|11.74|11.54|11.71|11.51|16
1646890200000|2022-03-10 05:30:00|11.73|11.53|11.75|11.55|11.76|11.56|11.73|11.53|19
1646890500000|2022-03-10 05:35:00|11.74|11.54|11.72|11.52|11.75|11.55|11.71|11.51|13
1646890800000|2022-03-10 05:40:00|11.73|11.53|11.7|11.5|11.74|11.54|11.7|11.5|28
1646891100000|2022-03-10 05:45:00|11.71|11.51|11.71|11.51|11.73|11.53|11.71|11.51|27
1646891400000|2022-03-10 05:50:00|11.72|11.52|11.72|11.52|11.73|11.53|11.65|11.45|45
1646891700000|2022-03-10 05:55:00|11.71|11.51|11.71|11.51|11.75|11.55|11.7|11.5|39
1646892000000|2022-03-10 06:00:00|11.72|11.52|11.73|11.53|11.74|11.54|11.7|11.5|24
1646892300000|2022-03-10 06:05:00|11.72|11.52|11.73|11.53|11.74|11.54|11.7|11.5|34
1646892600000|2022-03-10 06:10:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|7
1646892900000|2022-03-10 06:15:00|11.71|11.51|11.7|11.5|11.72|11.52|11.69|11.49|24
1646893200000|2022-03-10 06:20:00|11.69|11.49|11.66|11.46|11.69|11.49|11.65|11.45|20
1646893500000|2022-03-10 06:25:00|11.67|11.47|11.67|11.47|11.68|11.48|11.65|11.45|23
1646893800000|2022-03-10 06:30:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|14
1646894100000|2022-03-10 06:35:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|16
1646894400000|2022-03-10 06:40:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|24
1646894700000|2022-03-10 06:45:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|23
1646895000000|2022-03-10 06:50:00|11.71|11.51|11.73|11.53|11.73|11.53|11.7|11.5|5
1646895300000|2022-03-10 06:55:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|31
1646895600000|2022-03-10 07:00:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1646895900000|2022-03-10 07:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|11
1646896200000|2022-03-10 07:10:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1646896500000|2022-03-10 07:15:00|11.7|11.5|11.73|11.53|11.73|11.53|11.7|11.5|6
1646896800000|2022-03-10 07:20:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|23
1646897100000|2022-03-10 07:25:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|7
1646897400000|2022-03-10 07:30:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|6
1646897700000|2022-03-10 07:35:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|22
1646898000000|2022-03-10 07:40:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|11
1646898300000|2022-03-10 07:45:00|11.75|11.55|11.78|11.58|11.78|11.58|11.74|11.54|8
1646898600000|2022-03-10 07:50:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|18
1646898900000|2022-03-10 07:55:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|26
1646899200000|2022-03-10 08:00:00|11.75|11.55|11.75|11.55|11.76|11.56|11.71|11.51|19
1646899500000|2022-03-10 08:05:00|11.74|11.54|11.72|11.52|11.75|11.55|11.71|11.51|31
1646899800000|2022-03-10 08:10:00|11.71|11.51|11.68|11.48|11.73|11.53|11.68|11.48|20
1646900100000|2022-03-10 08:15:00|11.67|11.47|11.69|11.49|11.69|11.49|11.66|11.46|25
1646900400000|2022-03-10 08:20:00|11.7|11.5|11.67|11.47|11.7|11.5|11.67|11.47|32
1646900700000|2022-03-10 08:25:00|11.68|11.48|11.7|11.5|11.7|11.5|11.66|11.46|57
1646901000000|2022-03-10 08:30:00|11.69|11.49|11.69|11.49|11.71|11.51|11.68|11.48|39
1646901300000|2022-03-10 08:35:00|11.7|11.5|11.73|11.53|11.74|11.54|11.69|11.49|18
1646901600000|2022-03-10 08:40:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|19
1646901900000|2022-03-10 08:45:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|14
1646902200000|2022-03-10 08:50:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|6
1646902500000|2022-03-10 08:55:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|5
1646902800000|2022-03-10 09:00:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|21
1646903100000|2022-03-10 09:05:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|12
1646903400000|2022-03-10 09:10:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|36
1646903700000|2022-03-10 09:15:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|6
1646904000000|2022-03-10 09:20:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|2
1646904300000|2022-03-10 09:25:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|7
1646904600000|2022-03-10 09:30:00|11.74|11.54|11.76|11.56|11.77|11.57|11.72|11.52|13
1646904900000|2022-03-10 09:35:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|3
1646905200000|2022-03-10 09:40:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|7
1646905500000|2022-03-10 09:45:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|3
1646905800000|2022-03-10 09:50:00|11.78|11.58|11.76|11.56|11.79|11.59|11.76|11.56|17
1646906100000|2022-03-10 09:55:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|4
1646906400000|2022-03-10 10:00:00|11.75|11.55|11.78|11.58|11.78|11.58|11.75|11.55|6
1646906700000|2022-03-10 10:05:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|9
1646907000000|2022-03-10 10:10:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1646907300000|2022-03-10 10:15:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|22
1646907600000|2022-03-10 10:20:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|3
1646908200000|2022-03-10 10:30:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|10
1646908500000|2022-03-10 10:35:00|11.76|11.56|11.73|11.53|11.77|11.57|11.73|11.53|20
1646908800000|2022-03-10 10:40:00|11.74|11.54|11.75|11.55|11.77|11.57|11.74|11.54|8
1646909100000|2022-03-10 10:45:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|16
1646909400000|2022-03-10 10:50:00|11.74|11.54|11.73|11.53|11.75|11.55|11.72|11.52|16
1646909700000|2022-03-10 10:55:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|12
1646910000000|2022-03-10 11:00:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|24
1646910300000|2022-03-10 11:05:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|10
1646910600000|2022-03-10 11:10:00|11.72|11.52|11.75|11.55|11.75|11.55|11.71|11.51|16
1646910900000|2022-03-10 11:15:00|11.74|11.54|11.74|11.54|11.74|11.54|11.72|11.52|7
1646911200000|2022-03-10 11:20:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|5
1646911500000|2022-03-10 11:25:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|5
1646911800000|2022-03-10 11:30:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|11
1646912100000|2022-03-10 11:35:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|2
1646912400000|2022-03-10 11:40:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1646912700000|2022-03-10 11:45:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|5
1646913000000|2022-03-10 11:50:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|11
1646913300000|2022-03-10 11:55:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|11
1646913600000|2022-03-10 12:00:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|7
1646913900000|2022-03-10 12:05:00|11.75|11.55|11.75|11.55|11.75|11.55|11.73|11.53|15
1646914200000|2022-03-10 12:10:00|11.76|11.56|11.79|11.59|11.79|11.59|11.76|11.56|12
1646914500000|2022-03-10 12:15:00|11.78|11.58|11.8|11.6|11.8|11.6|11.78|11.58|13
1646914800000|2022-03-10 12:20:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|4
1646915100000|2022-03-10 12:25:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|4
1646915400000|2022-03-10 12:30:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|6
1646915700000|2022-03-10 12:35:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|10
1646916000000|2022-03-10 12:40:00|11.77|11.57|11.77|11.57|11.82|11.62|11.77|11.57|19
1646916300000|2022-03-10 12:45:00|11.76|11.56|11.8|11.6|11.81|11.61|11.76|11.56|43
1646916600000|2022-03-10 12:50:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|14
1646916900000|2022-03-10 12:55:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|6
1646917200000|2022-03-10 13:00:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|28
1646917500000|2022-03-10 13:05:00|11.79|11.59|11.75|11.55|11.79|11.59|11.75|11.55|17
1646917800000|2022-03-10 13:10:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|7
1646918100000|2022-03-10 13:15:00|11.75|11.55|11.77|11.57|11.78|11.58|11.75|11.55|7
1646918400000|2022-03-10 13:20:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|20
1646918700000|2022-03-10 13:25:00|11.76|11.56|11.78|11.58|11.78|11.58|11.75|11.55|7
1646919000000|2022-03-10 13:30:00|11.77|11.57|11.9|11.7|11.93|11.73|11.76|11.56|111
1646919300000|2022-03-10 13:35:00|11.89|11.69|11.79|11.59|11.9|11.7|11.75|11.55|89
1646919600000|2022-03-10 13:40:00|11.8|11.6|11.62|11.42|11.8|11.6|11.62|11.42|45
1646919900000|2022-03-10 13:45:00|11.58|11.38|11.62|11.42|11.65|11.45|11.58|11.38|67
1646920200000|2022-03-10 13:50:00|11.61|11.41|11.7|11.5|11.72|11.52|11.61|11.41|52
1646920500000|2022-03-10 13:55:00|11.71|11.51|11.73|11.53|11.74|11.54|11.68|11.48|37
1646920800000|2022-03-10 14:00:00|11.72|11.52|11.74|11.54|11.76|11.56|11.7|11.5|27
1646921100000|2022-03-10 14:05:00|11.73|11.53|11.71|11.51|11.75|11.55|11.69|11.49|19
1646921400000|2022-03-10 14:10:00|11.7|11.5|11.82|11.62|11.85|11.65|11.7|11.5|38
1646921700000|2022-03-10 14:15:00|11.81|11.61|11.82|11.62|11.88|11.68|11.8|11.6|50
1646922000000|2022-03-10 14:20:00|11.81|11.61|11.77|11.57|11.82|11.62|11.77|11.57|22
1646922300000|2022-03-10 14:25:00|11.78|11.58|11.83|11.63|11.83|11.63|11.78|11.58|13
1646922600000|2022-03-10 14:30:00|11.84|11.64|11.82|11.62|11.88|11.68|11.75|11.55|73
1646922900000|2022-03-10 14:35:00|11.81|11.61|11.8|11.6|11.82|11.62|11.8|11.6|40
1646923200000|2022-03-10 14:40:00|11.81|11.61|11.82|11.62|11.84|11.64|11.79|11.59|58
1646923500000|2022-03-10 14:45:00|11.81|11.61|11.8|11.6|11.83|11.63|11.8|11.6|34
1646923800000|2022-03-10 14:50:00|11.81|11.61|11.82|11.62|11.82|11.62|11.79|11.59|22
1646924100000|2022-03-10 14:55:00|11.83|11.63|11.85|11.65|11.86|11.66|11.83|11.63|23
1646924400000|2022-03-10 15:00:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|28
1646924700000|2022-03-10 15:05:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|17
1646925000000|2022-03-10 15:10:00|11.85|11.65|11.85|11.65|11.87|11.67|11.83|11.63|47
1646925300000|2022-03-10 15:15:00|11.86|11.66|11.89|11.69|11.91|11.71|11.85|11.65|34
1646925600000|2022-03-10 15:20:00|11.88|11.68|11.86|11.66|11.9|11.7|11.85|11.65|29
1646925900000|2022-03-10 15:25:00|11.85|11.65|11.83|11.63|11.85|11.65|11.82|11.62|17
1646926200000|2022-03-10 15:30:00|11.84|11.64|11.77|11.57|11.84|11.64|11.76|11.56|28
1646926500000|2022-03-10 15:35:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|39
1646926800000|2022-03-10 15:40:00|11.79|11.59|11.8|11.6|11.81|11.61|11.78|11.58|20
1646927100000|2022-03-10 15:45:00|11.79|11.59|11.83|11.63|11.84|11.64|11.78|11.58|25
1646927400000|2022-03-10 15:50:00|11.82|11.62|11.81|11.61|11.83|11.63|11.79|11.59|28
1646927700000|2022-03-10 15:55:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|22
1646928000000|2022-03-10 16:00:00|11.8|11.6|11.83|11.63|11.85|11.65|11.79|11.59|30
1646928300000|2022-03-10 16:05:00|11.82|11.62|11.81|11.61|11.82|11.62|11.77|11.57|26
1646928600000|2022-03-10 16:10:00|11.8|11.6|11.83|11.63|11.83|11.63|11.79|11.59|32
1646928900000|2022-03-10 16:15:00|11.82|11.62|11.83|11.63|11.84|11.64|11.8|11.6|18
1646929200000|2022-03-10 16:20:00|11.84|11.64|11.81|11.61|11.86|11.66|11.81|11.61|14
1646929500000|2022-03-10 16:25:00|11.82|11.62|11.81|11.61|11.82|11.62|11.79|11.59|32
1646929800000|2022-03-10 16:30:00|11.82|11.62|11.79|11.59|11.82|11.62|11.79|11.59|28
1646930100000|2022-03-10 16:35:00|11.8|11.6|11.76|11.56|11.8|11.6|11.76|11.56|33
1646930400000|2022-03-10 16:40:00|11.75|11.55|11.77|11.57|11.77|11.57|11.73|11.53|17
1646930700000|2022-03-10 16:45:00|11.76|11.56|11.73|11.53|11.77|11.57|11.72|11.52|32
1646931000000|2022-03-10 16:50:00|11.74|11.54|11.76|11.56|11.78|11.58|11.73|11.53|27
1646931300000|2022-03-10 16:55:00|11.77|11.57|11.77|11.57|11.77|11.57|11.75|11.55|25
1646931600000|2022-03-10 17:00:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|16
1646931900000|2022-03-10 17:05:00|11.78|11.58|11.74|11.54|11.78|11.58|11.74|11.54|25
1646932200000|2022-03-10 17:10:00|11.75|11.55|11.71|11.51|11.76|11.56|11.7|11.5|30
1646932500000|2022-03-10 17:15:00|11.7|11.5|11.7|11.5|11.71|11.51|11.68|11.48|35
1646932800000|2022-03-10 17:20:00|11.71|11.51|11.73|11.53|11.73|11.53|11.7|11.5|21
1646933100000|2022-03-10 17:25:00|11.74|11.54|11.74|11.54|11.75|11.55|11.72|11.52|9
1646933400000|2022-03-10 17:30:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|9
1646933700000|2022-03-10 17:35:00|11.72|11.52|11.7|11.5|11.73|11.53|11.67|11.47|29
1646934000000|2022-03-10 17:40:00|11.69|11.49|11.71|11.51|11.71|11.51|11.68|11.48|13
1646934300000|2022-03-10 17:45:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|11
1646934600000|2022-03-10 17:50:00|11.71|11.51|11.68|11.48|11.72|11.52|11.67|11.47|16
1646934900000|2022-03-10 17:55:00|11.67|11.47|11.68|11.48|11.68|11.48|11.65|11.45|22
1646935200000|2022-03-10 18:00:00|11.67|11.47|11.66|11.46|11.69|11.49|11.65|11.45|38
1646935500000|2022-03-10 18:05:00|11.67|11.47|11.67|11.47|11.69|11.49|11.66|11.46|13
1646935800000|2022-03-10 18:10:00|11.68|11.48|11.67|11.47|11.7|11.5|11.67|11.47|14
1646936100000|2022-03-10 18:15:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|15
1646936400000|2022-03-10 18:20:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|4
1646936700000|2022-03-10 18:25:00|11.67|11.47|11.67|11.47|11.69|11.49|11.66|11.46|25
1646937000000|2022-03-10 18:30:00|11.68|11.48|11.73|11.53|11.73|11.53|11.67|11.47|8
1646937300000|2022-03-10 18:35:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|26
1646937600000|2022-03-10 18:40:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|13
1646937900000|2022-03-10 18:45:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|5
1646938200000|2022-03-10 18:50:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|9
1646938500000|2022-03-10 18:55:00|11.71|11.51|11.72|11.52|11.74|11.54|11.71|11.51|16
1646938800000|2022-03-10 19:00:00|11.73|11.53|11.74|11.54|11.74|11.54|11.71|11.51|16
1646939100000|2022-03-10 19:05:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|8
1646939400000|2022-03-10 19:10:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|15
1646939700000|2022-03-10 19:15:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|24
1646940000000|2022-03-10 19:20:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|13
1646940300000|2022-03-10 19:25:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|7
1646940600000|2022-03-10 19:30:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|4
1646940900000|2022-03-10 19:35:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|10
1646941200000|2022-03-10 19:40:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1646941500000|2022-03-10 19:45:00|11.7|11.5|11.74|11.54|11.77|11.57|11.7|11.5|32
1646941800000|2022-03-10 19:50:00|11.75|11.55|11.77|11.57|11.79|11.59|11.74|11.54|13
1646942100000|2022-03-10 19:55:00|11.76|11.56|11.79|11.59|11.8|11.6|11.76|11.56|20
1646942400000|2022-03-10 20:00:00|11.8|11.6|11.77|11.57|11.8|11.6|11.77|11.57|12
1646942700000|2022-03-10 20:05:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|15
1646943000000|2022-03-10 20:10:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|12
1646943300000|2022-03-10 20:15:00|11.75|11.55|11.76|11.56|11.78|11.58|11.75|11.55|10
1646943600000|2022-03-10 20:20:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|9
1646943900000|2022-03-10 20:25:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|7
1646944200000|2022-03-10 20:30:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|18
1646944500000|2022-03-10 20:35:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|5
1646944800000|2022-03-10 20:40:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|4
1646945100000|2022-03-10 20:45:00|11.76|11.56|11.79|11.59|11.79|11.59|11.76|11.56|6
1646945400000|2022-03-10 20:50:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|8
1646945700000|2022-03-10 20:55:00|11.8|11.6|11.8|11.6|11.8|11.6|11.8|11.6|1
1646946000000|2022-03-10 21:00:00|11.79|11.59|11.8|11.6|11.81|11.61|11.79|11.59|10
1646946300000|2022-03-10 21:05:00|11.81|11.61|11.79|11.59|11.81|11.61|11.78|11.58|15
1646946600000|2022-03-10 21:10:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|2
1646946900000|2022-03-10 21:15:00|11.8|11.6|11.8|11.6|11.8|11.6|11.78|11.58|15
1646947200000|2022-03-10 21:20:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|6
1646947500000|2022-03-10 21:25:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|3
1646947800000|2022-03-10 21:30:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|3
1646948100000|2022-03-10 21:35:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|4
1646948400000|2022-03-10 21:40:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|10
1646948700000|2022-03-10 21:45:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|8
1646949000000|2022-03-10 21:50:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|4
1646949300000|2022-03-10 21:55:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|23
1646949600000|2022-03-10 22:00:00|11.76|11.56|11.71|11.51|11.76|11.56|11.71|11.51|12
1646949900000|2022-03-10 22:05:00|11.72|11.52|11.74|11.54|11.75|11.55|11.72|11.52|7
1646950200000|2022-03-10 22:10:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|6
1646950500000|2022-03-10 22:15:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1646950800000|2022-03-10 22:20:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1646951100000|2022-03-10 22:25:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1646951400000|2022-03-10 22:30:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1646951700000|2022-03-10 22:35:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|2
1646952000000|2022-03-10 22:40:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|15
1646952300000|2022-03-10 22:45:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1646952600000|2022-03-10 22:50:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|4
1646952900000|2022-03-10 22:55:00|11.82|11.62|11.82|11.62|11.82|11.62|11.82|11.62|1
1646953200000|2022-03-10 23:00:00|11.83|11.63|11.83|11.63|11.83|11.63|11.81|11.61|13
1646953500000|2022-03-10 23:05:00|11.82|11.62|11.84|11.64|11.84|11.64|11.82|11.62|7
1646953800000|2022-03-10 23:10:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|5
1646954100000|2022-03-10 23:15:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|3
1646954400000|2022-03-10 23:20:00|11.83|11.63|11.8|11.6|11.83|11.63|11.79|11.59|24
1646954700000|2022-03-10 23:25:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|23
1646955000000|2022-03-10 23:30:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|11
1646955300000|2022-03-10 23:35:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1646955600000|2022-03-10 23:40:00|11.78|11.58|11.78|11.58|11.79|11.59|11.78|11.58|3
1646955900000|2022-03-10 23:45:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|10
1646956200000|2022-03-10 23:50:00|11.77|11.57|11.78|11.58|11.79|11.59|11.76|11.56|6
1646956500000|2022-03-10 23:55:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|9
1646956800000|2022-03-11 00:00:00|11.78|11.58|11.76|11.56|11.8|11.6|11.74|11.54|17
1646957100000|2022-03-11 00:05:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|5
1646957400000|2022-03-11 00:10:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|6
1646957700000|2022-03-11 00:15:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|7
1646958000000|2022-03-11 00:20:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|3
1646958300000|2022-03-11 00:25:00|11.78|11.58|11.72|11.52|11.78|11.58|11.72|11.52|7
1646958600000|2022-03-11 00:30:00|11.73|11.53|11.73|11.53|11.75|11.55|11.67|11.47|39
1646958900000|2022-03-11 00:35:00|11.74|11.54|11.73|11.53|11.76|11.56|11.71|11.51|22
1646959200000|2022-03-11 00:40:00|11.74|11.54|11.71|11.51|11.74|11.54|11.7|11.5|16
1646959500000|2022-03-11 00:45:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|13
1646959800000|2022-03-11 00:50:00|11.73|11.53|11.71|11.51|11.75|11.55|11.71|11.51|9
1646960100000|2022-03-11 00:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.7|11.5|9
1646960400000|2022-03-11 01:00:00|11.73|11.53|11.64|11.44|11.73|11.53|11.64|11.44|24
1646960700000|2022-03-11 01:05:00|11.65|11.45|11.68|11.48|11.69|11.49|11.62|11.42|36
1646961000000|2022-03-11 01:10:00|11.67|11.47|11.67|11.47|11.67|11.47|11.64|11.44|25
1646961300000|2022-03-11 01:15:00|11.68|11.48|11.69|11.49|11.69|11.49|11.65|11.45|24
1646961600000|2022-03-11 01:20:00|11.68|11.48|11.66|11.46|11.7|11.5|11.66|11.46|29
1646961900000|2022-03-11 01:25:00|11.67|11.47|11.62|11.42|11.68|11.48|11.61|11.41|34
1646962200000|2022-03-11 01:30:00|11.61|11.41|11.63|11.43|11.64|11.44|11.61|11.41|29
1646962500000|2022-03-11 01:35:00|11.64|11.44|11.65|11.45|11.67|11.47|11.64|11.44|12
1646962800000|2022-03-11 01:40:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|8
1646963100000|2022-03-11 01:45:00|11.68|11.48|11.66|11.46|11.68|11.48|11.65|11.45|19
1646963400000|2022-03-11 01:50:00|11.65|11.45|11.63|11.43|11.65|11.45|11.62|11.42|33
1646963700000|2022-03-11 01:55:00|11.64|11.44|11.65|11.45|11.65|11.45|11.63|11.43|14
1646964000000|2022-03-11 02:00:00|11.64|11.44|11.65|11.45|11.67|11.47|11.64|11.44|20
1646964300000|2022-03-11 02:05:00|11.66|11.46|11.63|11.43|11.66|11.46|11.63|11.43|5
1646964600000|2022-03-11 02:10:00|11.62|11.42|11.59|11.39|11.63|11.43|11.55|11.35|45
1646964900000|2022-03-11 02:15:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|8
1646965200000|2022-03-11 02:20:00|11.6|11.4|11.62|11.42|11.62|11.42|11.59|11.39|7
1646965500000|2022-03-11 02:25:00|11.61|11.41|11.61|11.41|11.62|11.42|11.59|11.39|9
1646965800000|2022-03-11 02:30:00|11.62|11.42|11.6|11.4|11.62|11.42|11.6|11.4|13
1646966100000|2022-03-11 02:35:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|14
1646966400000|2022-03-11 02:40:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|27
1646966700000|2022-03-11 02:45:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|20
1646967000000|2022-03-11 02:50:00|11.62|11.42|11.63|11.43|11.63|11.43|11.59|11.39|18
1646967300000|2022-03-11 02:55:00|11.62|11.42|11.6|11.4|11.63|11.43|11.58|11.38|45
1646967600000|2022-03-11 03:00:00|11.59|11.39|11.6|11.4|11.62|11.42|11.59|11.39|14
1646967900000|2022-03-11 03:05:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|7
1646968200000|2022-03-11 03:10:00|11.62|11.42|11.62|11.42|11.62|11.42|11.6|11.4|13
1646968500000|2022-03-11 03:15:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|22
1646968800000|2022-03-11 03:20:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|5
1646969100000|2022-03-11 03:25:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1646969400000|2022-03-11 03:30:00|11.64|11.44|11.65|11.45|11.65|11.45|11.63|11.43|6
1646969700000|2022-03-11 03:35:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|4
1646970000000|2022-03-11 03:40:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|7
1646970300000|2022-03-11 03:45:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1646970600000|2022-03-11 03:50:00|11.64|11.44|11.67|11.47|11.67|11.47|11.64|11.44|18
1646971200000|2022-03-11 04:00:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|12
1646971500000|2022-03-11 04:05:00|11.66|11.46|11.67|11.47|11.68|11.48|11.66|11.46|8
1646971800000|2022-03-11 04:10:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|2
1646972100000|2022-03-11 04:15:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|3
1646972400000|2022-03-11 04:20:00|11.67|11.47|11.65|11.45|11.67|11.47|11.64|11.44|5
1646973000000|2022-03-11 04:30:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|4
1646973300000|2022-03-11 04:35:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1646973600000|2022-03-11 04:40:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|4
1646973900000|2022-03-11 04:45:00|11.65|11.45|11.6|11.4|11.65|11.45|11.59|11.39|10
1646974200000|2022-03-11 04:50:00|11.61|11.41|11.63|11.43|11.63|11.43|11.6|11.4|13
1646974500000|2022-03-11 04:55:00|11.64|11.44|11.64|11.44|11.66|11.46|11.64|11.44|15
1646974800000|2022-03-11 05:00:00|11.65|11.45|11.64|11.44|11.66|11.46|11.64|11.44|8
1646975100000|2022-03-11 05:05:00|11.65|11.45|11.66|11.46|11.67|11.47|11.64|11.44|6
1646975400000|2022-03-11 05:10:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|4
1646975700000|2022-03-11 05:15:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|6
1646976000000|2022-03-11 05:20:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|4
1646976300000|2022-03-11 05:25:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|9
1646976600000|2022-03-11 05:30:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|6
1646976900000|2022-03-11 05:35:00|11.68|11.48|11.71|11.51|11.71|11.51|11.68|11.48|12
1646977200000|2022-03-11 05:40:00|11.72|11.52|11.71|11.51|11.72|11.52|11.69|11.49|24
1646977500000|2022-03-11 05:45:00|11.72|11.52|11.72|11.52|11.73|11.53|11.7|11.5|17
1646978100000|2022-03-11 05:55:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|15
1646978400000|2022-03-11 06:00:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|7
1646978700000|2022-03-11 06:05:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|13
1646979000000|2022-03-11 06:10:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1646979300000|2022-03-11 06:15:00|11.7|11.5|11.73|11.53|11.73|11.53|11.7|11.5|8
1646979600000|2022-03-11 06:20:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|5
1646979900000|2022-03-11 06:25:00|11.71|11.51|11.76|11.56|11.76|11.56|11.71|11.51|16
1646980200000|2022-03-11 06:30:00|11.78|11.58|11.76|11.56|11.78|11.58|11.73|11.53|21
1646980500000|2022-03-11 06:35:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|8
1646980800000|2022-03-11 06:40:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|20
1646981100000|2022-03-11 06:45:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|4
1646981400000|2022-03-11 06:50:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1646981700000|2022-03-11 06:55:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|2
1646982000000|2022-03-11 07:00:00|11.78|11.58|11.81|11.61|11.81|11.61|11.78|11.58|12
1646982300000|2022-03-11 07:05:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|6
1646982600000|2022-03-11 07:10:00|11.8|11.6|11.8|11.6|11.81|11.61|11.8|11.6|3
1646982900000|2022-03-11 07:15:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|2
1646983200000|2022-03-11 07:20:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|2
1646983500000|2022-03-11 07:25:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|17
1646983800000|2022-03-11 07:30:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|9
1646984100000|2022-03-11 07:35:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|8
1646984400000|2022-03-11 07:40:00|11.83|11.63|11.81|11.61|11.83|11.63|11.81|11.61|3
1646984700000|2022-03-11 07:45:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|4
1646985000000|2022-03-11 07:50:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|4
1646985300000|2022-03-11 07:55:00|11.8|11.6|11.79|11.59|11.81|11.61|11.79|11.59|6
1646985600000|2022-03-11 08:00:00|11.8|11.6|11.79|11.59|11.8|11.6|11.77|11.57|10
1646985900000|2022-03-11 08:05:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|2
1646986200000|2022-03-11 08:10:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|2
1646986500000|2022-03-11 08:15:00|11.82|11.62|11.78|11.58|11.82|11.62|11.78|11.58|11
1646986800000|2022-03-11 08:20:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|9
1646987100000|2022-03-11 08:25:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|5
1646987400000|2022-03-11 08:30:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|6
1646987700000|2022-03-11 08:35:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|10
1646988000000|2022-03-11 08:40:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|13
1646988300000|2022-03-11 08:45:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|3
1646988600000|2022-03-11 08:50:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|8
1646988900000|2022-03-11 08:55:00|11.75|11.55|11.77|11.57|11.78|11.58|11.75|11.55|23
1646989200000|2022-03-11 09:00:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|3
1646989500000|2022-03-11 09:05:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|6
1646989800000|2022-03-11 09:10:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|2
1646990100000|2022-03-11 09:15:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|18
1646990400000|2022-03-11 09:20:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|3
1646990700000|2022-03-11 09:25:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|8
1646991000000|2022-03-11 09:30:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|3
1646991300000|2022-03-11 09:35:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|7
1646991600000|2022-03-11 09:40:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|9
1646991900000|2022-03-11 09:45:00|11.75|11.55|11.73|11.53|11.76|11.56|11.72|11.52|11
1646992200000|2022-03-11 09:50:00|11.72|11.52|11.74|11.54|11.75|11.55|11.72|11.52|7
1646992500000|2022-03-11 09:55:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|11
1646992800000|2022-03-11 10:00:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|4
1646993100000|2022-03-11 10:05:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|6
1646993400000|2022-03-11 10:10:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|7
1646993700000|2022-03-11 10:15:00|11.75|11.55|11.74|11.54|11.77|11.57|11.74|11.54|10
1646994000000|2022-03-11 10:20:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|8
1646994300000|2022-03-11 10:25:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1646994600000|2022-03-11 10:30:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1646994900000|2022-03-11 10:35:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|3
1646995200000|2022-03-11 10:40:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1646995500000|2022-03-11 10:45:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1646995800000|2022-03-11 10:50:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|4
1646996100000|2022-03-11 10:55:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|4
1646996400000|2022-03-11 11:00:00|11.75|11.55|11.73|11.53|11.76|11.56|11.72|11.52|9
1646996700000|2022-03-11 11:05:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1646997000000|2022-03-11 11:10:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|5
1646997300000|2022-03-11 11:15:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1646997600000|2022-03-11 11:20:00|11.69|11.49|11.75|11.55|11.8|11.6|11.66|11.46|35
1646997900000|2022-03-11 11:25:00|11.74|11.54|11.76|11.56|11.79|11.59|11.73|11.53|61
1646998200000|2022-03-11 11:30:00|11.77|11.57|11.82|11.62|11.83|11.63|11.76|11.56|26
1646998500000|2022-03-11 11:35:00|11.81|11.61|11.84|11.64|11.85|11.65|11.8|11.6|30
1646998800000|2022-03-11 11:40:00|11.83|11.63|11.89|11.69|11.9|11.7|11.83|11.63|31
1646999100000|2022-03-11 11:45:00|11.9|11.7|11.92|11.72|11.93|11.73|11.87|11.67|31
1646999400000|2022-03-11 11:50:00|11.91|11.71|11.87|11.67|11.91|11.71|11.86|11.66|32
1646999700000|2022-03-11 11:55:00|11.86|11.66|11.87|11.67|11.89|11.69|11.86|11.66|32
1647000000000|2022-03-11 12:00:00|11.88|11.68|11.87|11.67|11.89|11.69|11.86|11.66|24
1647000300000|2022-03-11 12:05:00|11.86|11.66|11.89|11.69|11.9|11.7|11.84|11.64|16
1647000600000|2022-03-11 12:10:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|20
1647000900000|2022-03-11 12:15:00|11.88|11.68|11.89|11.69|11.9|11.7|11.87|11.67|10
1647001200000|2022-03-11 12:20:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|2
1647001500000|2022-03-11 12:25:00|11.9|11.7|11.92|11.72|11.92|11.72|11.88|11.68|15
1647001800000|2022-03-11 12:30:00|11.91|11.71|11.93|11.73|11.96|11.76|11.91|11.71|21
1647002100000|2022-03-11 12:35:00|11.92|11.72|11.91|11.71|11.92|11.72|11.89|11.69|11
1647002400000|2022-03-11 12:40:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|28
1647002700000|2022-03-11 12:45:00|11.88|11.68|11.85|11.65|11.91|11.71|11.85|11.65|50
1647003000000|2022-03-11 12:50:00|11.86|11.66|11.85|11.65|11.87|11.67|11.85|11.65|14
1647003300000|2022-03-11 12:55:00|11.86|11.66|11.87|11.67|11.87|11.67|11.84|11.64|38
1647003600000|2022-03-11 13:00:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|6
1647003900000|2022-03-11 13:05:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|8
1647004200000|2022-03-11 13:10:00|11.84|11.64|11.8|11.6|11.85|11.65|11.79|11.59|19
1647004500000|2022-03-11 13:15:00|11.81|11.61|11.77|11.57|11.82|11.62|11.75|11.55|27
1647004800000|2022-03-11 13:20:00|11.78|11.58|11.82|11.62|11.82|11.62|11.77|11.57|27
1647005100000|2022-03-11 13:25:00|11.81|11.61|11.82|11.62|11.82|11.62|11.8|11.6|14
1647005400000|2022-03-11 13:30:00|11.81|11.61|11.8|11.6|11.83|11.63|11.8|11.6|10
1647005700000|2022-03-11 13:35:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|17
1647006000000|2022-03-11 13:40:00|11.8|11.6|11.78|11.58|11.81|11.61|11.78|11.58|17
1647006300000|2022-03-11 13:45:00|11.79|11.59|11.78|11.58|11.8|11.6|11.76|11.56|22
1647006600000|2022-03-11 13:50:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|15
1647006900000|2022-03-11 13:55:00|11.78|11.58|11.79|11.59|11.8|11.6|11.78|11.58|24
1647007200000|2022-03-11 14:00:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|4
1647007500000|2022-03-11 14:05:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|7
1647007800000|2022-03-11 14:10:00|11.81|11.61|11.8|11.6|11.81|11.61|11.79|11.59|6
1647008100000|2022-03-11 14:15:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|3
1647008400000|2022-03-11 14:20:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|6
1647008700000|2022-03-11 14:25:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|20
1647009000000|2022-03-11 14:30:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|12
1647009300000|2022-03-11 14:35:00|11.86|11.66|11.81|11.61|11.86|11.66|11.81|11.61|12
1647009600000|2022-03-11 14:40:00|11.8|11.6|11.8|11.6|11.82|11.62|11.78|11.58|23
1647009900000|2022-03-11 14:45:00|11.81|11.61|11.79|11.59|11.81|11.61|11.78|11.58|11
1647010200000|2022-03-11 14:50:00|11.8|11.6|11.74|11.54|11.81|11.61|11.74|11.54|23
1647010500000|2022-03-11 14:55:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|14
1647010800000|2022-03-11 15:00:00|11.75|11.55|11.7|11.5|11.75|11.55|11.7|11.5|28
1647011100000|2022-03-11 15:05:00|11.71|11.51|11.68|11.48|11.71|11.51|11.67|11.47|26
1647011400000|2022-03-11 15:10:00|11.69|11.49|11.7|11.5|11.71|11.51|11.68|11.48|18
1647011700000|2022-03-11 15:15:00|11.69|11.49|11.66|11.46|11.71|11.51|11.66|11.46|32
1647012000000|2022-03-11 15:20:00|11.67|11.47|11.69|11.49|11.7|11.5|11.65|11.45|25
1647012300000|2022-03-11 15:25:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|18
1647012600000|2022-03-11 15:30:00|11.7|11.5|11.69|11.49|11.71|11.51|11.68|11.48|42
1647012900000|2022-03-11 15:35:00|11.7|11.5|11.72|11.52|11.72|11.52|11.68|11.48|51
1647013200000|2022-03-11 15:40:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|27
1647013500000|2022-03-11 15:45:00|11.72|11.52|11.69|11.49|11.72|11.52|11.68|11.48|12
1647013800000|2022-03-11 15:50:00|11.68|11.48|11.69|11.49|11.73|11.53|11.68|11.48|26
1647014100000|2022-03-11 15:55:00|11.7|11.5|11.69|11.49|11.71|11.51|11.67|11.47|54
1647014400000|2022-03-11 16:00:00|11.68|11.48|11.66|11.46|11.69|11.49|11.66|11.46|23
1647014700000|2022-03-11 16:05:00|11.67|11.47|11.62|11.42|11.67|11.47|11.59|11.39|50
1647015000000|2022-03-11 16:10:00|11.63|11.43|11.61|11.41|11.63|11.43|11.57|11.37|39
1647015300000|2022-03-11 16:15:00|11.6|11.4|11.59|11.39|11.61|11.41|11.57|11.37|30
1647015600000|2022-03-11 16:20:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|19
1647015900000|2022-03-11 16:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|14
1647016200000|2022-03-11 16:30:00|11.59|11.39|11.58|11.38|11.62|11.42|11.57|11.37|48
1647016500000|2022-03-11 16:35:00|11.59|11.39|11.62|11.42|11.63|11.43|11.58|11.38|14
1647016800000|2022-03-11 16:40:00|11.63|11.43|11.63|11.43|11.63|11.43|11.6|11.4|19
1647017100000|2022-03-11 16:45:00|11.62|11.42|11.61|11.41|11.64|11.44|11.61|11.41|24
1647017400000|2022-03-11 16:50:00|11.6|11.4|11.62|11.42|11.63|11.43|11.6|11.4|23
1647017700000|2022-03-11 16:55:00|11.61|11.41|11.64|11.44|11.64|11.44|11.61|11.41|6
1647018000000|2022-03-11 17:00:00|11.63|11.43|11.65|11.45|11.66|11.46|11.62|11.42|19
1647018300000|2022-03-11 17:05:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|5
1647018600000|2022-03-11 17:10:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|3
1647018900000|2022-03-11 17:15:00|11.62|11.42|11.62|11.42|11.62|11.42|11.59|11.39|23
1647019200000|2022-03-11 17:20:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|11
1647019500000|2022-03-11 17:25:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|15
1647019800000|2022-03-11 17:30:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|14
1647020100000|2022-03-11 17:35:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|13
1647020400000|2022-03-11 17:40:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|6
1647020700000|2022-03-11 17:45:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|10
1647021000000|2022-03-11 17:50:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|17
1647021300000|2022-03-11 17:55:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|6
1647021600000|2022-03-11 18:00:00|11.63|11.43|11.63|11.43|11.65|11.45|11.62|11.42|15
1647021900000|2022-03-11 18:05:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|6
1647022200000|2022-03-11 18:10:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|5
1647022500000|2022-03-11 18:15:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|9
1647022800000|2022-03-11 18:20:00|11.64|11.44|11.67|11.47|11.67|11.47|11.64|11.44|14
1647023100000|2022-03-11 18:25:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|3
1647023400000|2022-03-11 18:30:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1647023700000|2022-03-11 18:35:00|11.65|11.45|11.64|11.44|11.66|11.46|11.64|11.44|4
1647024000000|2022-03-11 18:40:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|4
1647024300000|2022-03-11 18:45:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|7
1647024600000|2022-03-11 18:50:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|3
1647024900000|2022-03-11 18:55:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|10
1647025200000|2022-03-11 19:00:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|18
1647025500000|2022-03-11 19:05:00|11.61|11.41|11.63|11.43|11.64|11.44|11.6|11.4|17
1647025800000|2022-03-11 19:10:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|8
1647026100000|2022-03-11 19:15:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|14
1647026700000|2022-03-11 19:25:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|9
1647027000000|2022-03-11 19:30:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1647027300000|2022-03-11 19:35:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1647027600000|2022-03-11 19:40:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|5
1647027900000|2022-03-11 19:45:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|4
1647028200000|2022-03-11 19:50:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|6
1647028500000|2022-03-11 19:55:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|2
1647028800000|2022-03-11 20:00:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|8
1647029100000|2022-03-11 20:05:00|11.63|11.43|11.65|11.45|11.65|11.45|11.62|11.42|9
1647029400000|2022-03-11 20:10:00|11.66|11.46|11.63|11.43|11.66|11.46|11.63|11.43|4
1647029700000|2022-03-11 20:15:00|11.64|11.44|11.66|11.46|11.67|11.47|11.64|11.44|5
1647030000000|2022-03-11 20:20:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|9
1647030300000|2022-03-11 20:25:00|11.66|11.46|11.61|11.41|11.66|11.46|11.59|11.39|26
1647030600000|2022-03-11 20:30:00|11.6|11.4|11.61|11.41|11.61|11.41|11.58|11.38|24
1647030900000|2022-03-11 20:35:00|11.6|11.4|11.62|11.42|11.63|11.43|11.6|11.4|25
1647031200000|2022-03-11 20:40:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|16
1647031500000|2022-03-11 20:45:00|11.63|11.43|11.57|11.37|11.63|11.43|11.57|11.37|21
1647031800000|2022-03-11 20:50:00|11.58|11.38|11.53|11.33|11.58|11.38|11.51|11.31|43
1647032100000|2022-03-11 20:55:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|23
1647032400000|2022-03-11 21:00:00|11.55|11.35|11.61|11.41|11.63|11.43|11.54|11.34|73
1647032700000|2022-03-11 21:05:00|11.62|11.42|11.67|11.47|11.67|11.47|11.61|11.41|36
1647033000000|2022-03-11 21:10:00|11.66|11.46|11.66|11.46|11.68|11.48|11.64|11.44|31
1647033300000|2022-03-11 21:15:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|11
1647033600000|2022-03-11 21:20:00|11.68|11.48|11.72|11.52|11.72|11.52|11.67|11.47|13
1647033900000|2022-03-11 21:25:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|8
1647034200000|2022-03-11 21:30:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|24
1647034500000|2022-03-11 21:35:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|6
1647034800000|2022-03-11 21:40:00|11.69|11.49|11.7|11.5|11.7|11.5|11.67|11.47|10
1647035100000|2022-03-11 21:45:00|11.71|11.51|11.74|11.54|11.74|11.54|11.7|11.5|22
1647035400000|2022-03-11 21:50:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|13
1647035700000|2022-03-11 21:55:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|15
1647072000000|2022-03-12 08:00:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|4
1647072300000|2022-03-12 08:05:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|6
1647072600000|2022-03-12 08:10:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|6
1647072900000|2022-03-12 08:15:00|11.76|11.56|11.72|11.52|11.76|11.56|11.71|11.51|15
1647073200000|2022-03-12 08:20:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|14
1647073500000|2022-03-12 08:25:00|11.73|11.53|11.73|11.53|11.73|11.53|11.71|11.51|11
1647073800000|2022-03-12 08:30:00|11.74|11.54|11.72|11.52|11.74|11.54|11.7|11.5|21
1647074100000|2022-03-12 08:35:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|10
1647074400000|2022-03-12 08:40:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|11
1647074700000|2022-03-12 08:45:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|4
1647075000000|2022-03-12 08:50:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|16
1647075600000|2022-03-12 09:00:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|19
1647075900000|2022-03-12 09:05:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|8
1647076200000|2022-03-12 09:10:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|10
1647076500000|2022-03-12 09:15:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|5
1647076800000|2022-03-12 09:20:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|6
1647077100000|2022-03-12 09:25:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|7
1647077400000|2022-03-12 09:30:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|6
1647077700000|2022-03-12 09:35:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1647078000000|2022-03-12 09:40:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1647078300000|2022-03-12 09:45:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1647078600000|2022-03-12 09:50:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1647078900000|2022-03-12 09:55:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1647079200000|2022-03-12 10:00:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|3
1647079500000|2022-03-12 10:05:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|7
1647079800000|2022-03-12 10:10:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|10
1647080100000|2022-03-12 10:15:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1647080400000|2022-03-12 10:20:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1647080700000|2022-03-12 10:25:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|6
1647081000000|2022-03-12 10:30:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1647081300000|2022-03-12 10:35:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1647081600000|2022-03-12 10:40:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|3
1647081900000|2022-03-12 10:45:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1647082200000|2022-03-12 10:50:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|2
1647082500000|2022-03-12 10:55:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|3
1647083100000|2022-03-12 11:05:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|4
1647083700000|2022-03-12 11:15:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1647084000000|2022-03-12 11:20:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|4
1647084300000|2022-03-12 11:25:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|6
1647084600000|2022-03-12 11:30:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1647084900000|2022-03-12 11:35:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|4
1647085200000|2022-03-12 11:40:00|11.73|11.53|11.69|11.49|11.73|11.53|11.68|11.48|15
1647085500000|2022-03-12 11:45:00|11.68|11.48|11.68|11.48|11.7|11.5|11.67|11.47|13
1647085800000|2022-03-12 11:50:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|9
1647086100000|2022-03-12 11:55:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|4
1647086400000|2022-03-12 12:00:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|5
1647086700000|2022-03-12 12:05:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|6
1647087000000|2022-03-12 12:10:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|5
1647087300000|2022-03-12 12:15:00|11.7|11.5|11.71|11.51|11.71|11.51|11.68|11.48|8
1647087600000|2022-03-12 12:20:00|11.7|11.5|11.73|11.53|11.73|11.53|11.7|11.5|14
1647087900000|2022-03-12 12:25:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|3
1647088200000|2022-03-12 12:30:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|4
1647088500000|2022-03-12 12:35:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|4
1647088800000|2022-03-12 12:40:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|4
1647089100000|2022-03-12 12:45:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|6
1647089400000|2022-03-12 12:50:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|13
1647089700000|2022-03-12 12:55:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1647090000000|2022-03-12 13:00:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|8
1647090300000|2022-03-12 13:05:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|8
1647090600000|2022-03-12 13:10:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|4
1647090900000|2022-03-12 13:15:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|3
1647091200000|2022-03-12 13:20:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|12
1647091800000|2022-03-12 13:30:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1647092100000|2022-03-12 13:35:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|11
1647092400000|2022-03-12 13:40:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|4
1647092700000|2022-03-12 13:45:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|6
1647093000000|2022-03-12 13:50:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|8
1647093300000|2022-03-12 13:55:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|14
1647093600000|2022-03-12 14:00:00|11.71|11.51|11.74|11.54|11.74|11.54|11.7|11.5|14
1647093900000|2022-03-12 14:05:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|4
1647094200000|2022-03-12 14:10:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|6
1647094500000|2022-03-12 14:15:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|3
1647094800000|2022-03-12 14:20:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1647095100000|2022-03-12 14:25:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|4
1647095400000|2022-03-12 14:30:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|14
1647095700000|2022-03-12 14:35:00|11.7|11.5|11.68|11.48|11.7|11.5|11.64|11.44|29
1647096000000|2022-03-12 14:40:00|11.67|11.47|11.68|11.48|11.69|11.49|11.65|11.45|8
1647096300000|2022-03-12 14:45:00|11.69|11.49|11.66|11.46|11.7|11.5|11.66|11.46|8
1647096600000|2022-03-12 14:50:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|5
1647096900000|2022-03-12 14:55:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|6
1647097200000|2022-03-12 15:00:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1647097500000|2022-03-12 15:05:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|4
1647097800000|2022-03-12 15:10:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1647098100000|2022-03-12 15:15:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|4
1647098400000|2022-03-12 15:20:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1647098700000|2022-03-12 15:25:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1647099000000|2022-03-12 15:30:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|11
1647099300000|2022-03-12 15:35:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|3
1647099600000|2022-03-12 15:40:00|11.71|11.51|11.73|11.53|11.73|11.53|11.7|11.5|7
1647099900000|2022-03-12 15:45:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1647100200000|2022-03-12 15:50:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|9
1647100500000|2022-03-12 15:55:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|6
1647100800000|2022-03-12 16:00:00|11.72|11.52|11.69|11.49|11.72|11.52|11.68|11.48|12
1647101100000|2022-03-12 16:05:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|5
1647101400000|2022-03-12 16:10:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|6
1647101700000|2022-03-12 16:15:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|6
1647102000000|2022-03-12 16:20:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|26
1647102300000|2022-03-12 16:25:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|5
1647102600000|2022-03-12 16:30:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|5
1647102900000|2022-03-12 16:35:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1647103500000|2022-03-12 16:45:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1647103800000|2022-03-12 16:50:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1647104100000|2022-03-12 16:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|5
1647104400000|2022-03-12 17:00:00|11.71|11.51|11.75|11.55|11.76|11.56|11.71|11.51|13
1647104700000|2022-03-12 17:05:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|16
1647105000000|2022-03-12 17:10:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|7
1647105300000|2022-03-12 17:15:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|9
1647105600000|2022-03-12 17:20:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|11
1647105900000|2022-03-12 17:25:00|11.71|11.51|11.7|11.5|11.72|11.52|11.69|11.49|6
1647106200000|2022-03-12 17:30:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|7
1647106500000|2022-03-12 17:35:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|7
1647106800000|2022-03-12 17:40:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1647107100000|2022-03-12 17:45:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|5
1647107400000|2022-03-12 17:50:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1647108000000|2022-03-12 18:00:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|5
1647108300000|2022-03-12 18:05:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|8
1647108600000|2022-03-12 18:10:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1647108900000|2022-03-12 18:15:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1647109200000|2022-03-12 18:20:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|4
1647109800000|2022-03-12 18:30:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1647110100000|2022-03-12 18:35:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|3
1647110400000|2022-03-12 18:40:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|5
1647110700000|2022-03-12 18:45:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|5
1647111000000|2022-03-12 18:50:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1647111300000|2022-03-12 18:55:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1647111600000|2022-03-12 19:00:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|5
1647111900000|2022-03-12 19:05:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1647112200000|2022-03-12 19:10:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|3
1647112500000|2022-03-12 19:15:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|5
1647112800000|2022-03-12 19:20:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1647113100000|2022-03-12 19:25:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1647113400000|2022-03-12 19:30:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1647113700000|2022-03-12 19:35:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1647114000000|2022-03-12 19:40:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1647114300000|2022-03-12 19:45:00|11.69|11.49|11.67|11.47|11.69|11.49|11.67|11.47|5
1647114600000|2022-03-12 19:50:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|5
1647114900000|2022-03-12 19:55:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1647115200000|2022-03-12 20:00:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|7
1647115500000|2022-03-12 20:05:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1647116100000|2022-03-12 20:15:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1647116700000|2022-03-12 20:25:00|11.69|11.49|11.7|11.5|11.71|11.51|11.68|11.48|14
1647117000000|2022-03-12 20:30:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|6
1647117600000|2022-03-12 20:40:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|3
1647118200000|2022-03-12 20:50:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|5
1647118500000|2022-03-12 20:55:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|7
1647118800000|2022-03-12 21:00:00|11.66|11.46|11.67|11.47|11.68|11.48|11.66|11.46|6
1647119100000|2022-03-12 21:05:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|7
1647119400000|2022-03-12 21:10:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|4
1647119700000|2022-03-12 21:15:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|14
1647120000000|2022-03-12 21:20:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|15
1647120300000|2022-03-12 21:25:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|5
1647120600000|2022-03-12 21:30:00|11.65|11.45|11.66|11.46|11.66|11.46|11.64|11.44|4
1647120900000|2022-03-12 21:35:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|4
1647121500000|2022-03-12 21:45:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1647121800000|2022-03-12 21:50:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1647122100000|2022-03-12 21:55:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|8
1647122400000|2022-03-12 22:00:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|2
1647122700000|2022-03-12 22:05:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1647123000000|2022-03-12 22:10:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|5
1647123300000|2022-03-12 22:15:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|2
1647123600000|2022-03-12 22:20:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|12
1647123900000|2022-03-12 22:25:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|4
1647124500000|2022-03-12 22:35:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1647124800000|2022-03-12 22:40:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1647125400000|2022-03-12 22:50:00|11.67|11.47|11.65|11.45|11.67|11.47|11.65|11.45|3
1647125700000|2022-03-12 22:55:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|5
1647126000000|2022-03-12 23:00:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|6
1647126300000|2022-03-12 23:05:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|7
1647126600000|2022-03-12 23:10:00|11.64|11.44|11.66|11.46|11.66|11.46|11.64|11.44|3
1647126900000|2022-03-12 23:15:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|3
1647127200000|2022-03-12 23:20:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|16
1647127500000|2022-03-12 23:25:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|3
1647127800000|2022-03-12 23:30:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|3
1647128100000|2022-03-12 23:35:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|11
1647128700000|2022-03-12 23:45:00|11.61|11.41|11.6|11.4|11.61|11.41|11.58|11.38|6
1647129000000|2022-03-12 23:50:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|5
1647129300000|2022-03-12 23:55:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|9
1647129600000|2022-03-13 00:00:00|11.57|11.37|11.57|11.37|11.58|11.38|11.52|11.32|19
1647129900000|2022-03-13 00:05:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|12
1647130200000|2022-03-13 00:10:00|11.54|11.34|11.58|11.38|11.6|11.4|11.53|11.33|23
1647130500000|2022-03-13 00:15:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|11
1647130800000|2022-03-13 00:20:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|8
1647131100000|2022-03-13 00:25:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|10
1647131400000|2022-03-13 00:30:00|11.6|11.4|11.58|11.38|11.6|11.4|11.57|11.37|9
1647131700000|2022-03-13 00:35:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|6
1647132000000|2022-03-13 00:40:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|3
1647132300000|2022-03-13 00:45:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1647132600000|2022-03-13 00:50:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1647132900000|2022-03-13 00:55:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|8
1647133200000|2022-03-13 01:00:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|24
1647133500000|2022-03-13 01:05:00|11.64|11.44|11.65|11.45|11.66|11.46|11.64|11.44|16
1647133800000|2022-03-13 01:10:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|10
1647134100000|2022-03-13 01:15:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|20
1647134400000|2022-03-13 01:20:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|17
1647134700000|2022-03-13 01:25:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|3
1647135000000|2022-03-13 01:30:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|7
1647135300000|2022-03-13 01:35:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|11
1647135600000|2022-03-13 01:40:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1647135900000|2022-03-13 01:45:00|11.65|11.45|11.65|11.45|11.65|11.45|11.63|11.43|11
1647136200000|2022-03-13 01:50:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|6
1647136800000|2022-03-13 02:00:00|11.64|11.44|11.66|11.46|11.67|11.47|11.64|11.44|7
1647137100000|2022-03-13 02:05:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|3
1647137400000|2022-03-13 02:10:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|11
1647137700000|2022-03-13 02:15:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|6
1647138300000|2022-03-13 02:25:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1647138600000|2022-03-13 02:30:00|11.66|11.46|11.66|11.46|11.66|11.46|11.64|11.44|7
1647138900000|2022-03-13 02:35:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|7
1647139200000|2022-03-13 02:40:00|11.64|11.44|11.65|11.45|11.65|11.45|11.63|11.43|8
1647139500000|2022-03-13 02:45:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|3
1647139800000|2022-03-13 02:50:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|6
1647140100000|2022-03-13 02:55:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1647140400000|2022-03-13 03:00:00|11.67|11.47|11.66|11.46|11.68|11.48|11.65|11.45|12
1647140700000|2022-03-13 03:05:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|7
1647141000000|2022-03-13 03:10:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|6
1647141300000|2022-03-13 03:15:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|2
1647141600000|2022-03-13 03:20:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|2
1647142200000|2022-03-13 03:30:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|3
1647142800000|2022-03-13 03:40:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1647143100000|2022-03-13 03:45:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|6
1647143400000|2022-03-13 03:50:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|12
1647143700000|2022-03-13 03:55:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|5
1647144000000|2022-03-13 04:00:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1647144300000|2022-03-13 04:05:00|11.71|11.51|11.7|11.5|11.73|11.53|11.7|11.5|8
1647144600000|2022-03-13 04:10:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|3
1647144900000|2022-03-13 04:15:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|2
1647145200000|2022-03-13 04:20:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|6
1647145500000|2022-03-13 04:25:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|13
1647145800000|2022-03-13 04:30:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|10
1647146100000|2022-03-13 04:35:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1647146400000|2022-03-13 04:40:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|3
1647146700000|2022-03-13 04:45:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1647147000000|2022-03-13 04:50:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1647147300000|2022-03-13 04:55:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|6
1647147600000|2022-03-13 05:00:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1647147900000|2022-03-13 05:05:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1647148200000|2022-03-13 05:10:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|3
1647148500000|2022-03-13 05:15:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1647149100000|2022-03-13 05:25:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1647149400000|2022-03-13 05:30:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|5
1647150000000|2022-03-13 05:40:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1647150300000|2022-03-13 05:45:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1647150600000|2022-03-13 05:50:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1647150900000|2022-03-13 05:55:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|16
1647151200000|2022-03-13 06:00:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1647151500000|2022-03-13 06:05:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|4
1647151800000|2022-03-13 06:10:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|4
1647152100000|2022-03-13 06:15:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|6
1647152700000|2022-03-13 06:25:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1647153300000|2022-03-13 06:35:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|3
1647153900000|2022-03-13 06:45:00|11.67|11.47|11.67|11.47|11.68|11.48|11.65|11.45|9
1647154200000|2022-03-13 06:50:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|7
1647154500000|2022-03-13 06:55:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1647154800000|2022-03-13 07:00:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|20
1647155100000|2022-03-13 07:05:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|15
1647155400000|2022-03-13 07:10:00|11.69|11.49|11.69|11.49|11.7|11.5|11.67|11.47|11
1647155700000|2022-03-13 07:15:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1647156000000|2022-03-13 07:20:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|12
1647156300000|2022-03-13 07:25:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1647156600000|2022-03-13 07:30:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|4
1647156900000|2022-03-13 07:35:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|8
1647157200000|2022-03-13 07:40:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|20
1647157800000|2022-03-13 07:50:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|6
1647158100000|2022-03-13 07:55:00|11.69|11.49|11.65|11.45|11.69|11.49|11.64|11.44|7
1647158400000|2022-03-13 08:00:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|5
1647158700000|2022-03-13 08:05:00|11.67|11.47|11.65|11.45|11.67|11.47|11.64|11.44|13
1647159000000|2022-03-13 08:10:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|12
1647159300000|2022-03-13 08:15:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|11
1647159900000|2022-03-13 08:25:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|8
1647160200000|2022-03-13 08:30:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|2
1647160500000|2022-03-13 08:35:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|5
1647160800000|2022-03-13 08:40:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|4
1647161100000|2022-03-13 08:45:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|43
1647161400000|2022-03-13 08:50:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|8
1647161700000|2022-03-13 08:55:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1647162300000|2022-03-13 09:05:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|9
1647162600000|2022-03-13 09:10:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1647163200000|2022-03-13 09:20:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|11
1647163500000|2022-03-13 09:25:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|10
1647163800000|2022-03-13 09:30:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|3
1647164400000|2022-03-13 09:40:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|7
1647164700000|2022-03-13 09:45:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|3
1647165000000|2022-03-13 09:50:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|5
1647165300000|2022-03-13 09:55:00|11.62|11.42|11.63|11.43|11.64|11.44|11.61|11.41|6
1647165600000|2022-03-13 10:00:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|6
1647165900000|2022-03-13 10:05:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|3
1647166200000|2022-03-13 10:10:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|6
1647167400000|2022-03-13 10:30:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1647168000000|2022-03-13 10:40:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1647168300000|2022-03-13 10:45:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1647168600000|2022-03-13 10:50:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|5
1647169200000|2022-03-13 11:00:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1647169500000|2022-03-13 11:05:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1647169800000|2022-03-13 11:10:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|3
1647170100000|2022-03-13 11:15:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1647170400000|2022-03-13 11:20:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1647171000000|2022-03-13 11:30:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|6
1647171300000|2022-03-13 11:35:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|6
1647171600000|2022-03-13 11:40:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|22
1647171900000|2022-03-13 11:45:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|8
1647172200000|2022-03-13 11:50:00|11.57|11.37|11.59|11.39|11.6|11.4|11.56|11.36|13
1647172800000|2022-03-13 12:00:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|6
1647173100000|2022-03-13 12:05:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|14
1647173400000|2022-03-13 12:10:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|2
1647173700000|2022-03-13 12:15:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|13
1647174000000|2022-03-13 12:20:00|11.55|11.35|11.35|11.15|11.56|11.36|11.22|11.02|97
1647174300000|2022-03-13 12:25:00|11.34|11.14|11.38|11.18|11.39|11.19|11.32|11.12|67
1647174600000|2022-03-13 12:30:00|11.37|11.17|11.41|11.21|11.42|11.22|11.37|11.17|29
1647174900000|2022-03-13 12:35:00|11.42|11.22|11.39|11.19|11.42|11.22|11.38|11.18|20
1647175200000|2022-03-13 12:40:00|11.4|11.2|11.4|11.2|11.42|11.22|11.38|11.18|21
1647175500000|2022-03-13 12:45:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|8
1647175800000|2022-03-13 12:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|5
1647176100000|2022-03-13 12:55:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1647176400000|2022-03-13 13:00:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|3
1647176700000|2022-03-13 13:05:00|11.42|11.22|11.46|11.26|11.49|11.29|11.42|11.22|23
1647177000000|2022-03-13 13:10:00|11.47|11.27|11.45|11.25|11.48|11.28|11.45|11.25|19
1647177300000|2022-03-13 13:15:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|15
1647177600000|2022-03-13 13:20:00|11.47|11.27|11.5|11.3|11.52|11.32|11.46|11.26|16
1647177900000|2022-03-13 13:25:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|17
1647178200000|2022-03-13 13:30:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|21
1647178500000|2022-03-13 13:35:00|11.51|11.31|11.54|11.34|11.55|11.35|11.51|11.31|14
1647178800000|2022-03-13 13:40:00|11.53|11.33|11.51|11.31|11.54|11.34|11.51|11.31|33
1647179100000|2022-03-13 13:45:00|11.52|11.32|11.49|11.29|11.52|11.32|11.47|11.27|26
1647179400000|2022-03-13 13:50:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|12
1647179700000|2022-03-13 13:55:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|9
1647180000000|2022-03-13 14:00:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|10
1647180300000|2022-03-13 14:05:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|3
1647180600000|2022-03-13 14:10:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1647180900000|2022-03-13 14:15:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|3
1647181200000|2022-03-13 14:20:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|7
1647181500000|2022-03-13 14:25:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|4
1647181800000|2022-03-13 14:30:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|11
1647182100000|2022-03-13 14:35:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|5
1647182400000|2022-03-13 14:40:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1647182700000|2022-03-13 14:45:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|7
1647183300000|2022-03-13 14:55:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1647183600000|2022-03-13 15:00:00|11.52|11.32|11.56|11.36|11.57|11.37|11.51|11.31|17
1647183900000|2022-03-13 15:05:00|11.55|11.35|11.61|11.41|11.62|11.42|11.55|11.35|15
1647184200000|2022-03-13 15:10:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|13
1647184500000|2022-03-13 15:15:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|2
1647184800000|2022-03-13 15:20:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|6
1647185100000|2022-03-13 15:25:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|3
1647185400000|2022-03-13 15:30:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|2
1647185700000|2022-03-13 15:35:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|8
1647186000000|2022-03-13 15:40:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|2
1647186300000|2022-03-13 15:45:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|9
1647186600000|2022-03-13 15:50:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|3
1647186900000|2022-03-13 15:55:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|7
1647187200000|2022-03-13 16:00:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|12
1647187500000|2022-03-13 16:05:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1647188100000|2022-03-13 16:15:00|11.57|11.37|11.55|11.35|11.58|11.38|11.55|11.35|11
1647188400000|2022-03-13 16:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1647188700000|2022-03-13 16:25:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|6
1647189000000|2022-03-13 16:30:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|3
1647189300000|2022-03-13 16:35:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|8
1647189600000|2022-03-13 16:40:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1647189900000|2022-03-13 16:45:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|12
1647190200000|2022-03-13 16:50:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|6
1647190500000|2022-03-13 16:55:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|8
1647190800000|2022-03-13 17:00:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|13
1647191100000|2022-03-13 17:05:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|4
1647191400000|2022-03-13 17:10:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|6
1647191700000|2022-03-13 17:15:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|13
1647192000000|2022-03-13 17:20:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|8
1647192300000|2022-03-13 17:25:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|7
1647192600000|2022-03-13 17:30:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|7
1647192900000|2022-03-13 17:35:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|41
1647193200000|2022-03-13 17:40:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|13
1647193500000|2022-03-13 17:45:00|11.55|11.35|11.54|11.34|11.56|11.36|11.54|11.34|8
1647194100000|2022-03-13 17:55:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|20
1647194400000|2022-03-13 18:00:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|30
1647194700000|2022-03-13 18:05:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|5
1647195000000|2022-03-13 18:10:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1647195300000|2022-03-13 18:15:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1647195600000|2022-03-13 18:20:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|4
1647196200000|2022-03-13 18:30:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|2
1647196500000|2022-03-13 18:35:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|7
1647196800000|2022-03-13 18:40:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|20
1647197100000|2022-03-13 18:45:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1647197400000|2022-03-13 18:50:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|5
1647197700000|2022-03-13 18:55:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|6
1647198000000|2022-03-13 19:00:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|5
1647198300000|2022-03-13 19:05:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|3
1647198600000|2022-03-13 19:10:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|6
1647198900000|2022-03-13 19:15:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1647199200000|2022-03-13 19:20:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|6
1647199500000|2022-03-13 19:25:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|15
1647199800000|2022-03-13 19:30:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1647200100000|2022-03-13 19:35:00|11.52|11.32|11.49|11.29|11.52|11.32|11.49|11.29|6
1647200400000|2022-03-13 19:40:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|33
1647200700000|2022-03-13 19:45:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|14
1647201000000|2022-03-13 19:50:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|6
1647201300000|2022-03-13 19:55:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|38
1647201600000|2022-03-13 20:00:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|27
1647201900000|2022-03-13 20:05:00|11.46|11.26|11.39|11.19|11.46|11.26|11.39|11.19|35
1647202200000|2022-03-13 20:10:00|11.4|11.2|11.38|11.18|11.4|11.2|11.35|11.15|29
1647202500000|2022-03-13 20:15:00|11.37|11.17|11.36|11.16|11.39|11.19|11.36|11.16|10
1647202800000|2022-03-13 20:20:00|11.35|11.15|11.38|11.18|11.38|11.18|11.34|11.14|22
1647203100000|2022-03-13 20:25:00|11.39|11.19|11.39|11.19|11.4|11.2|11.37|11.17|19
1647203400000|2022-03-13 20:30:00|11.38|11.18|11.39|11.19|11.4|11.2|11.38|11.18|14
1647203700000|2022-03-13 20:35:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|8
1647204000000|2022-03-13 20:40:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|27
1647204300000|2022-03-13 20:45:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|18
1647204600000|2022-03-13 20:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|29
1647204900000|2022-03-13 20:55:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|19
1647205200000|2022-03-13 21:00:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|12
1647205500000|2022-03-13 21:05:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|29
1647205800000|2022-03-13 21:10:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|37
1647206100000|2022-03-13 21:15:00|11.41|11.21|11.43|11.23|11.43|11.23|11.41|11.21|3
1647206400000|2022-03-13 21:20:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|14
1647206700000|2022-03-13 21:25:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|22
1647207000000|2022-03-13 21:30:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|6
1647207300000|2022-03-13 21:35:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|13
1647207900000|2022-03-13 21:45:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|21
1647208200000|2022-03-13 21:50:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1647208500000|2022-03-13 21:55:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|5
1647208800000|2022-03-13 22:00:00|11.43|11.23|11.46|11.26|11.46|11.26|11.43|11.23|20
1647209100000|2022-03-13 22:05:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|7
1647209400000|2022-03-13 22:10:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1647209700000|2022-03-13 22:15:00|11.42|11.22|11.4|11.2|11.43|11.23|11.4|11.2|23
1647210000000|2022-03-13 22:20:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|4
1647210300000|2022-03-13 22:25:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|16
1647210600000|2022-03-13 22:30:00|11.41|11.21|11.43|11.23|11.44|11.24|11.41|11.21|19
1647210900000|2022-03-13 22:35:00|11.42|11.22|11.4|11.2|11.43|11.23|11.4|11.2|15
1647211200000|2022-03-13 22:40:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|53
1647211500000|2022-03-13 22:45:00|11.38|11.18|11.25|11.05|11.39|11.19|11.25|11.05|34
1647211800000|2022-03-13 22:50:00|11.26|11.06|11.17|10.97|11.26|11.06|11.13|10.93|88
1647212100000|2022-03-13 22:55:00|11.18|10.98|11.16|10.96|11.19|10.99|11.13|10.93|63
1647212400000|2022-03-13 23:00:00|11.15|10.95|11.16|10.96|11.16|10.96|11.1|10.9|50
1647212700000|2022-03-13 23:05:00|11.17|10.97|11.18|10.98|11.21|11.01|11.16|10.96|47
1647213000000|2022-03-13 23:10:00|11.17|10.97|11.21|11.01|11.21|11.01|11.17|10.97|19
1647213300000|2022-03-13 23:15:00|11.22|11.02|11.21|11.01|11.24|11.04|11.21|11.01|50
1647213600000|2022-03-13 23:20:00|11.22|11.02|11.25|11.05|11.26|11.06|11.21|11.01|36
1647213900000|2022-03-13 23:25:00|11.26|11.06|11.26|11.06|11.28|11.08|11.25|11.05|29
1647214200000|2022-03-13 23:30:00|11.27|11.07|11.24|11.04|11.27|11.07|11.23|11.03|22
1647214500000|2022-03-13 23:35:00|11.23|11.03|11.24|11.04|11.25|11.05|11.22|11.02|12
1647214800000|2022-03-13 23:40:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|13
1647215100000|2022-03-13 23:45:00|11.22|11.02|11.26|11.06|11.26|11.06|11.21|11.01|21
1647215400000|2022-03-13 23:50:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|10
1647215700000|2022-03-13 23:55:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|10
1647216000000|2022-03-14 00:00:00|11.23|11.03|11.24|11.04|11.25|11.05|11.22|11.02|14
1647216300000|2022-03-14 00:05:00|11.23|11.03|11.2|11|11.23|11.03|11.19|10.99|32
1647216600000|2022-03-14 00:10:00|11.19|10.99|11.15|10.95|11.2|11|11.13|10.93|31
1647216900000|2022-03-14 00:15:00|11.16|10.96|11.23|11.03|11.24|11.04|11.16|10.96|28
1647217200000|2022-03-14 00:20:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|12
1647217500000|2022-03-14 00:25:00|11.22|11.02|11.21|11.01|11.24|11.04|11.21|11.01|16
1647217800000|2022-03-14 00:30:00|11.22|11.02|11.22|11.02|11.23|11.03|11.2|11|17
1647218100000|2022-03-14 00:35:00|11.21|11.01|11.18|10.98|11.22|11.02|11.16|10.96|22
1647218400000|2022-03-14 00:40:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|17
1647218700000|2022-03-14 00:45:00|11.16|10.96|11.19|10.99|11.19|10.99|11.16|10.96|12
1647219000000|2022-03-14 00:50:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|22
1647219300000|2022-03-14 00:55:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|9
1647219600000|2022-03-14 01:00:00|11.23|11.03|11.27|11.07|11.3|11.1|11.23|11.03|30
1647219900000|2022-03-14 01:05:00|11.28|11.08|11.29|11.09|11.3|11.1|11.26|11.06|32
1647220200000|2022-03-14 01:10:00|11.28|11.08|11.27|11.07|11.29|11.09|11.26|11.06|12
1647220500000|2022-03-14 01:15:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|9
1647220800000|2022-03-14 01:20:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|14
1647221100000|2022-03-14 01:25:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|6
1647221400000|2022-03-14 01:30:00|11.25|11.05|11.23|11.03|11.25|11.05|11.23|11.03|13
1647221700000|2022-03-14 01:35:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|9
1647222000000|2022-03-14 01:40:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|13
1647222300000|2022-03-14 01:45:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|19
1647222600000|2022-03-14 01:50:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|7
1647222900000|2022-03-14 01:55:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|3
1647223200000|2022-03-14 02:00:00|11.23|11.03|11.23|11.03|11.23|11.03|11.21|11.01|11
1647223500000|2022-03-14 02:05:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|8
1647223800000|2022-03-14 02:10:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|9
1647224100000|2022-03-14 02:15:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|7
1647224400000|2022-03-14 02:20:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|2
1647224700000|2022-03-14 02:25:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|7
1647225000000|2022-03-14 02:30:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|18
1647225300000|2022-03-14 02:35:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|16
1647225600000|2022-03-14 02:40:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|2
1647225900000|2022-03-14 02:45:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|10
1647226200000|2022-03-14 02:50:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|14
1647226500000|2022-03-14 02:55:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|14
1647226800000|2022-03-14 03:00:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|8
1647227100000|2022-03-14 03:05:00|11.21|11.01|11.19|10.99|11.22|11.02|11.19|10.99|17
1647227400000|2022-03-14 03:10:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1647227700000|2022-03-14 03:15:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|3
1647228000000|2022-03-14 03:20:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|6
1647228300000|2022-03-14 03:25:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|7
1647228600000|2022-03-14 03:30:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|9
1647228900000|2022-03-14 03:35:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|3
1647229200000|2022-03-14 03:40:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|7
1647229500000|2022-03-14 03:45:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1647230100000|2022-03-14 03:55:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|8
1647230400000|2022-03-14 04:00:00|11.23|11.03|11.25|11.05|11.25|11.05|11.23|11.03|5
1647230700000|2022-03-14 04:05:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|16
1647231000000|2022-03-14 04:10:00|11.28|11.08|11.55|11.35|11.57|11.37|11.28|11.08|78
1647231300000|2022-03-14 04:15:00|11.56|11.36|11.87|11.67|12.29|12.09|11.55|11.35|281
1647231600000|2022-03-14 04:20:00|11.86|11.66|11.95|11.75|12|11.8|11.81|11.61|169
1647231900000|2022-03-14 04:25:00|11.96|11.76|11.86|11.66|11.96|11.76|11.84|11.64|135
1647232200000|2022-03-14 04:30:00|11.87|11.67|11.76|11.56|11.87|11.67|11.72|11.52|69
1647232500000|2022-03-14 04:35:00|11.75|11.55|11.75|11.55|11.79|11.59|11.73|11.53|53
1647232800000|2022-03-14 04:40:00|11.76|11.56|11.71|11.51|11.76|11.56|11.71|11.51|58
1647233100000|2022-03-14 04:45:00|11.7|11.5|11.7|11.5|11.7|11.5|11.68|11.48|51
1647233400000|2022-03-14 04:50:00|11.71|11.51|11.65|11.45|11.72|11.52|11.64|11.44|77
1647233700000|2022-03-14 04:55:00|11.64|11.44|11.65|11.45|11.69|11.49|11.63|11.43|54
1647234000000|2022-03-14 05:00:00|11.64|11.44|11.66|11.46|11.66|11.46|11.61|11.41|49
1647234300000|2022-03-14 05:05:00|11.65|11.45|11.67|11.47|11.71|11.51|11.64|11.44|52
1647234600000|2022-03-14 05:10:00|11.68|11.48|11.68|11.48|11.7|11.5|11.65|11.45|31
1647234900000|2022-03-14 05:15:00|11.67|11.47|11.68|11.48|11.7|11.5|11.66|11.46|20
1647235200000|2022-03-14 05:20:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1647235500000|2022-03-14 05:25:00|11.67|11.47|11.59|11.39|11.68|11.48|11.57|11.37|71
1647235800000|2022-03-14 05:30:00|11.58|11.38|11.5|11.3|11.61|11.41|11.46|11.26|69
1647236100000|2022-03-14 05:35:00|11.51|11.31|11.52|11.32|11.54|11.34|11.49|11.29|70
1647236400000|2022-03-14 05:40:00|11.5|11.3|11.49|11.29|11.52|11.32|11.46|11.26|55
1647236700000|2022-03-14 05:45:00|11.5|11.3|11.49|11.29|11.52|11.32|11.49|11.29|40
1647237000000|2022-03-14 05:50:00|11.48|11.28|11.52|11.32|11.54|11.34|11.48|11.28|39
1647237300000|2022-03-14 05:55:00|11.51|11.31|11.5|11.3|11.52|11.32|11.48|11.28|48
1647237600000|2022-03-14 06:00:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|12
1647237900000|2022-03-14 06:05:00|11.51|11.31|11.51|11.31|11.51|11.31|11.49|11.29|7
1647238200000|2022-03-14 06:10:00|11.5|11.3|11.48|11.28|11.51|11.31|11.48|11.28|11
1647238500000|2022-03-14 06:15:00|11.49|11.29|11.49|11.29|11.49|11.29|11.46|11.26|19
1647238800000|2022-03-14 06:20:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|15
1647239100000|2022-03-14 06:25:00|11.51|11.31|11.53|11.33|11.56|11.36|11.5|11.3|28
1647239400000|2022-03-14 06:30:00|11.52|11.32|11.54|11.34|11.57|11.37|11.52|11.32|33
1647239700000|2022-03-14 06:35:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|6
1647240000000|2022-03-14 06:40:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|11
1647240300000|2022-03-14 06:45:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|9
1647240600000|2022-03-14 06:50:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|24
1647240900000|2022-03-14 06:55:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|11
1647241200000|2022-03-14 07:00:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|4
1647241500000|2022-03-14 07:05:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|7
1647241800000|2022-03-14 07:10:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|7
1647242100000|2022-03-14 07:15:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|7
1647242400000|2022-03-14 07:20:00|11.55|11.35|11.55|11.35|11.57|11.37|11.55|11.35|11
1647242700000|2022-03-14 07:25:00|11.56|11.36|11.54|11.34|11.56|11.36|11.53|11.33|13
1647243000000|2022-03-14 07:30:00|11.55|11.35|11.6|11.4|11.6|11.4|11.54|11.34|22
1647243300000|2022-03-14 07:35:00|11.59|11.39|11.6|11.4|11.6|11.4|11.57|11.37|30
1647243600000|2022-03-14 07:40:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|10
1647243900000|2022-03-14 07:45:00|11.61|11.41|11.58|11.38|11.64|11.44|11.58|11.38|32
1647244200000|2022-03-14 07:50:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|24
1647244500000|2022-03-14 07:55:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|29
1647244800000|2022-03-14 08:00:00|11.6|11.4|11.62|11.42|11.62|11.42|11.59|11.39|15
1647245100000|2022-03-14 08:05:00|11.61|11.41|11.64|11.44|11.65|11.45|11.61|11.41|16
1647245400000|2022-03-14 08:10:00|11.63|11.43|11.61|11.41|11.65|11.45|11.61|11.41|25
1647245700000|2022-03-14 08:15:00|11.6|11.4|11.57|11.37|11.61|11.41|11.57|11.37|30
1647246000000|2022-03-14 08:20:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|17
1647246300000|2022-03-14 08:25:00|11.57|11.37|11.57|11.37|11.57|11.37|11.55|11.35|17
1647246600000|2022-03-14 08:30:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|6
1647246900000|2022-03-14 08:35:00|11.56|11.36|11.54|11.34|11.58|11.38|11.54|11.34|9
1647247200000|2022-03-14 08:40:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|15
1647247500000|2022-03-14 08:45:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|13
1647247800000|2022-03-14 08:50:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|12
1647248100000|2022-03-14 08:55:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|4
1647248400000|2022-03-14 09:00:00|11.63|11.43|11.6|11.4|11.64|11.44|11.59|11.39|22
1647248700000|2022-03-14 09:05:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|11
1647249000000|2022-03-14 09:10:00|11.58|11.38|11.58|11.38|11.6|11.4|11.57|11.37|27
1647249300000|2022-03-14 09:15:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|4
1647249600000|2022-03-14 09:20:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|11
1647249900000|2022-03-14 09:25:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|4
1647250200000|2022-03-14 09:30:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|14
1647250500000|2022-03-14 09:35:00|11.62|11.42|11.7|11.5|11.73|11.53|11.61|11.41|36
1647250800000|2022-03-14 09:40:00|11.69|11.49|11.67|11.47|11.7|11.5|11.66|11.46|45
1647251100000|2022-03-14 09:45:00|11.66|11.46|11.67|11.47|11.68|11.48|11.65|11.45|26
1647251400000|2022-03-14 09:50:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|8
1647251700000|2022-03-14 09:55:00|11.68|11.48|11.7|11.5|11.74|11.54|11.67|11.47|50
1647252000000|2022-03-14 10:00:00|11.69|11.49|11.66|11.46|11.71|11.51|11.66|11.46|28
1647252300000|2022-03-14 10:05:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|12
1647252600000|2022-03-14 10:10:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|3
1647252900000|2022-03-14 10:15:00|11.66|11.46|11.64|11.44|11.67|11.47|11.64|11.44|7
1647253200000|2022-03-14 10:20:00|11.65|11.45|11.63|11.43|11.65|11.45|11.62|11.42|11
1647253500000|2022-03-14 10:25:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|7
1647253800000|2022-03-14 10:30:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|9
1647254100000|2022-03-14 10:35:00|11.66|11.46|11.64|11.44|11.67|11.47|11.64|11.44|9
1647254400000|2022-03-14 10:40:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|7
1647254700000|2022-03-14 10:45:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1647255000000|2022-03-14 10:50:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|13
1647255300000|2022-03-14 10:55:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|13
1647255600000|2022-03-14 11:00:00|11.65|11.45|11.65|11.45|11.67|11.47|11.65|11.45|9
1647255900000|2022-03-14 11:05:00|11.64|11.44|11.61|11.41|11.65|11.45|11.61|11.41|24
1647256200000|2022-03-14 11:10:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|3
1647256500000|2022-03-14 11:15:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|6
1647256800000|2022-03-14 11:20:00|11.65|11.45|11.66|11.46|11.69|11.49|11.64|11.44|11
1647257100000|2022-03-14 11:25:00|11.65|11.45|11.59|11.39|11.66|11.46|11.59|11.39|23
1647257400000|2022-03-14 11:30:00|11.6|11.4|11.57|11.37|11.62|11.42|11.56|11.36|32
1647257700000|2022-03-14 11:35:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|18
1647258000000|2022-03-14 11:40:00|11.58|11.38|11.58|11.38|11.6|11.4|11.58|11.38|15
1647258300000|2022-03-14 11:45:00|11.57|11.37|11.58|11.38|11.59|11.39|11.57|11.37|12
1647258600000|2022-03-14 11:50:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|8
1647258900000|2022-03-14 11:55:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|5
1647259200000|2022-03-14 12:00:00|11.58|11.38|11.59|11.39|11.61|11.41|11.58|11.38|16
1647259500000|2022-03-14 12:05:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|25
1647259800000|2022-03-14 12:10:00|11.61|11.41|11.57|11.37|11.61|11.41|11.55|11.35|21
1647260100000|2022-03-14 12:15:00|11.58|11.38|11.55|11.35|11.59|11.39|11.53|11.33|18
1647260400000|2022-03-14 12:20:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|11
1647260700000|2022-03-14 12:25:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|12
1647261000000|2022-03-14 12:30:00|11.57|11.37|11.57|11.37|11.58|11.38|11.54|11.34|15
1647261300000|2022-03-14 12:35:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|10
1647261600000|2022-03-14 12:40:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|19
1647261900000|2022-03-14 12:45:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|9
1647262200000|2022-03-14 12:50:00|11.56|11.36|11.55|11.35|11.57|11.37|11.53|11.33|14
1647262500000|2022-03-14 12:55:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|12
1647262800000|2022-03-14 13:00:00|11.56|11.36|11.6|11.4|11.61|11.41|11.56|11.36|27
1647263100000|2022-03-14 13:05:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|11
1647263400000|2022-03-14 13:10:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|16
1647263700000|2022-03-14 13:15:00|11.58|11.38|11.57|11.37|11.58|11.38|11.54|11.34|20
1647264000000|2022-03-14 13:20:00|11.58|11.38|11.54|11.34|11.58|11.38|11.51|11.31|39
1647264300000|2022-03-14 13:25:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|7
1647264600000|2022-03-14 13:30:00|11.54|11.34|11.48|11.28|11.56|11.36|11.47|11.27|45
1647264900000|2022-03-14 13:35:00|11.49|11.29|11.46|11.26|11.5|11.3|11.44|11.24|36
1647265200000|2022-03-14 13:40:00|11.45|11.25|11.51|11.31|11.52|11.32|11.45|11.25|21
1647265500000|2022-03-14 13:45:00|11.52|11.32|11.52|11.32|11.55|11.35|11.51|11.31|31
1647265800000|2022-03-14 13:50:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|19
1647266100000|2022-03-14 13:55:00|11.54|11.34|11.52|11.32|11.54|11.34|11.49|11.29|19
1647266400000|2022-03-14 14:00:00|11.51|11.31|11.52|11.32|11.54|11.34|11.5|11.3|20
1647266700000|2022-03-14 14:05:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|13
1647267000000|2022-03-14 14:10:00|11.54|11.34|11.56|11.36|11.57|11.37|11.53|11.33|45
1647267300000|2022-03-14 14:15:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|10
1647267600000|2022-03-14 14:20:00|11.55|11.35|11.56|11.36|11.57|11.37|11.54|11.34|26
1647267900000|2022-03-14 14:25:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|6
1647268200000|2022-03-14 14:30:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|7
1647268500000|2022-03-14 14:35:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|17
1647268800000|2022-03-14 14:40:00|11.53|11.33|11.49|11.29|11.53|11.33|11.49|11.29|15
1647269100000|2022-03-14 14:45:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|14
1647269400000|2022-03-14 14:50:00|11.46|11.26|11.52|11.32|11.52|11.32|11.46|11.26|17
1647269700000|2022-03-14 14:55:00|11.51|11.31|11.55|11.35|11.55|11.35|11.51|11.31|25
1647270000000|2022-03-14 15:00:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|21
1647270300000|2022-03-14 15:05:00|11.55|11.35|11.54|11.34|11.55|11.35|11.52|11.32|26
1647270600000|2022-03-14 15:10:00|11.55|11.35|11.52|11.32|11.56|11.36|11.52|11.32|16
1647270900000|2022-03-14 15:15:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|4
1647271200000|2022-03-14 15:20:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|15
1647271500000|2022-03-14 15:25:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|4
1647271800000|2022-03-14 15:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|6
1647272100000|2022-03-14 15:35:00|11.48|11.28|11.46|11.26|11.49|11.29|11.46|11.26|51
1647272400000|2022-03-14 15:40:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|15
1647272700000|2022-03-14 15:45:00|11.44|11.24|11.39|11.19|11.45|11.25|11.39|11.19|19
1647273000000|2022-03-14 15:50:00|11.4|11.2|11.44|11.24|11.45|11.25|11.4|11.2|17
1647273300000|2022-03-14 15:55:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|5
1647273600000|2022-03-14 16:00:00|11.44|11.24|11.42|11.22|11.45|11.25|11.41|11.21|7
1647273900000|2022-03-14 16:05:00|11.43|11.23|11.41|11.21|11.44|11.24|11.41|11.21|21
1647274200000|2022-03-14 16:10:00|11.42|11.22|11.34|11.14|11.43|11.23|11.32|11.12|29
1647274500000|2022-03-14 16:15:00|11.35|11.15|11.39|11.19|11.39|11.19|11.35|11.15|23
1647274800000|2022-03-14 16:20:00|11.4|11.2|11.41|11.21|11.41|11.21|11.38|11.18|22
1647275100000|2022-03-14 16:25:00|11.42|11.22|11.4|11.2|11.43|11.23|11.4|11.2|11
1647275400000|2022-03-14 16:30:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|24
1647275700000|2022-03-14 16:35:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|22
1647276000000|2022-03-14 16:40:00|11.41|11.21|11.42|11.22|11.44|11.24|11.41|11.21|14
1647276300000|2022-03-14 16:45:00|11.43|11.23|11.41|11.21|11.43|11.23|11.4|11.2|15
1647276600000|2022-03-14 16:50:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|3
1647276900000|2022-03-14 16:55:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1647277200000|2022-03-14 17:00:00|11.36|11.16|11.32|11.12|11.36|11.16|11.28|11.08|23
1647277500000|2022-03-14 17:05:00|11.31|11.11|11.33|11.13|11.35|11.15|11.31|11.11|41
1647277800000|2022-03-14 17:10:00|11.34|11.14|11.36|11.16|11.37|11.17|11.33|11.13|11
1647278100000|2022-03-14 17:15:00|11.35|11.15|11.35|11.15|11.35|11.15|11.33|11.13|19
1647278400000|2022-03-14 17:20:00|11.34|11.14|11.33|11.13|11.35|11.15|11.32|11.12|26
1647278700000|2022-03-14 17:25:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|22
1647279000000|2022-03-14 17:30:00|11.32|11.12|11.29|11.09|11.34|11.14|11.28|11.08|50
1647279300000|2022-03-14 17:35:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|28
1647279600000|2022-03-14 17:40:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|6
1647279900000|2022-03-14 17:45:00|11.32|11.12|11.33|11.13|11.35|11.15|11.32|11.12|26
1647280200000|2022-03-14 17:50:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|16
1647280500000|2022-03-14 17:55:00|11.36|11.16|11.35|11.15|11.36|11.16|11.33|11.13|18
1647280800000|2022-03-14 18:00:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|22
1647281100000|2022-03-14 18:05:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|27
1647281400000|2022-03-14 18:10:00|11.37|11.17|11.36|11.16|11.39|11.19|11.36|11.16|16
1647281700000|2022-03-14 18:15:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|7
1647282000000|2022-03-14 18:20:00|11.36|11.16|11.32|11.12|11.36|11.16|11.32|11.12|15
1647282300000|2022-03-14 18:25:00|11.31|11.11|11.26|11.06|11.31|11.11|11.25|11.05|38
1647282600000|2022-03-14 18:30:00|11.25|11.05|11.3|11.1|11.31|11.11|11.25|11.05|30
1647282900000|2022-03-14 18:35:00|11.29|11.09|11.3|11.1|11.31|11.11|11.28|11.08|50
1647283200000|2022-03-14 18:40:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|12
1647283500000|2022-03-14 18:45:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|10
1647283800000|2022-03-14 18:50:00|11.29|11.09|11.32|11.12|11.32|11.12|11.29|11.09|14
1647284100000|2022-03-14 18:55:00|11.33|11.13|11.33|11.13|11.36|11.16|11.32|11.12|29
1647284400000|2022-03-14 19:00:00|11.34|11.14|11.34|11.14|11.35|11.15|11.31|11.11|17
1647284700000|2022-03-14 19:05:00|11.33|11.13|11.31|11.11|11.34|11.14|11.3|11.1|19
1647285000000|2022-03-14 19:10:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|22
1647285300000|2022-03-14 19:15:00|11.32|11.12|11.3|11.1|11.32|11.12|11.3|11.1|31
1647285600000|2022-03-14 19:20:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|15
1647286200000|2022-03-14 19:30:00|11.3|11.1|11.29|11.09|11.31|11.11|11.28|11.08|8
1647286500000|2022-03-14 19:35:00|11.28|11.08|11.28|11.08|11.29|11.09|11.25|11.05|15
1647286800000|2022-03-14 19:40:00|11.27|11.07|11.3|11.1|11.31|11.11|11.27|11.07|20
1647287100000|2022-03-14 19:45:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|27
1647287400000|2022-03-14 19:50:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|28
1647287700000|2022-03-14 19:55:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|22
1647288000000|2022-03-14 20:00:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|10
1647288300000|2022-03-14 20:05:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|22
1647288600000|2022-03-14 20:10:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|6
1647288900000|2022-03-14 20:15:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|10
1647289200000|2022-03-14 20:20:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|5
1647289500000|2022-03-14 20:25:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1647289800000|2022-03-14 20:30:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|8
1647290100000|2022-03-14 20:35:00|11.34|11.14|11.36|11.16|11.37|11.17|11.34|11.14|13
1647290400000|2022-03-14 20:40:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|9
1647290700000|2022-03-14 20:45:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|18
1647291000000|2022-03-14 20:50:00|11.34|11.14|11.31|11.11|11.34|11.14|11.3|11.1|6
1647291300000|2022-03-14 20:55:00|11.32|11.12|11.3|11.1|11.32|11.12|11.29|11.09|15
1647291600000|2022-03-14 21:00:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|6
1647291900000|2022-03-14 21:05:00|11.29|11.09|11.32|11.12|11.32|11.12|11.29|11.09|4
1647292200000|2022-03-14 21:10:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|10
1647292500000|2022-03-14 21:15:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|4
1647292800000|2022-03-14 21:20:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|10
1647293100000|2022-03-14 21:25:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|4
1647293400000|2022-03-14 21:30:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1647293700000|2022-03-14 21:35:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|7
1647294000000|2022-03-14 21:40:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|14
1647294300000|2022-03-14 21:45:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1647294600000|2022-03-14 21:50:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|4
1647294900000|2022-03-14 21:55:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|41
1647295200000|2022-03-14 22:00:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|12
1647295500000|2022-03-14 22:05:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|14
1647295800000|2022-03-14 22:10:00|11.37|11.17|11.42|11.22|11.42|11.22|11.37|11.17|24
1647296100000|2022-03-14 22:15:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|30
1647296400000|2022-03-14 22:20:00|11.39|11.19|11.42|11.22|11.43|11.23|11.39|11.19|28
1647296700000|2022-03-14 22:25:00|11.41|11.21|11.42|11.22|11.44|11.24|11.41|11.21|14
1647297000000|2022-03-14 22:30:00|11.41|11.21|11.43|11.23|11.43|11.23|11.4|11.2|37
1647297300000|2022-03-14 22:35:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|35
1647297600000|2022-03-14 22:40:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|17
1647297900000|2022-03-14 22:45:00|11.44|11.24|11.54|11.34|11.55|11.35|11.43|11.23|33
1647298200000|2022-03-14 22:50:00|11.53|11.33|11.46|11.26|11.55|11.35|11.46|11.26|40
1647298500000|2022-03-14 22:55:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|30
1647298800000|2022-03-14 23:00:00|11.47|11.27|11.49|11.29|11.5|11.3|11.46|11.26|41
1647299100000|2022-03-14 23:05:00|11.5|11.3|11.51|11.31|11.52|11.32|11.48|11.28|24
1647299400000|2022-03-14 23:10:00|11.5|11.3|11.55|11.35|11.55|11.35|11.49|11.29|32
1647299700000|2022-03-14 23:15:00|11.54|11.34|11.51|11.31|11.55|11.35|11.51|11.31|34
1647300000000|2022-03-14 23:20:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|13
1647300300000|2022-03-14 23:25:00|11.53|11.33|11.52|11.32|11.54|11.34|11.51|11.31|10
1647300600000|2022-03-14 23:30:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|4
1647300900000|2022-03-14 23:35:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|8
1647301200000|2022-03-14 23:40:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|17
1647301500000|2022-03-14 23:45:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|25
1647301800000|2022-03-14 23:50:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|35
1647302100000|2022-03-14 23:55:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|4
1647302400000|2022-03-15 00:00:00|11.48|11.28|11.51|11.31|11.52|11.32|11.48|11.28|52
1647302700000|2022-03-15 00:05:00|11.5|11.3|11.52|11.32|11.52|11.32|11.49|11.29|27
1647303000000|2022-03-15 00:10:00|11.51|11.31|11.48|11.28|11.52|11.32|11.48|11.28|50
1647303300000|2022-03-15 00:15:00|11.47|11.27|11.45|11.25|11.47|11.27|11.43|11.23|35
1647303600000|2022-03-15 00:20:00|11.44|11.24|11.45|11.25|11.47|11.27|11.43|11.23|32
1647303900000|2022-03-15 00:25:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|39
1647304200000|2022-03-15 00:30:00|11.47|11.27|11.48|11.28|11.48|11.28|11.45|11.25|24
1647304500000|2022-03-15 00:35:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|23
1647304800000|2022-03-15 00:40:00|11.46|11.26|11.49|11.29|11.49|11.29|11.46|11.26|12
1647305100000|2022-03-15 00:45:00|11.48|11.28|11.47|11.27|11.5|11.3|11.46|11.26|32
1647305400000|2022-03-15 00:50:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|26
1647305700000|2022-03-15 00:55:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|32
1647306000000|2022-03-15 01:00:00|11.48|11.28|11.46|11.26|11.5|11.3|11.46|11.26|13
1647306300000|2022-03-15 01:05:00|11.47|11.27|11.42|11.22|11.47|11.27|11.42|11.22|46
1647306600000|2022-03-15 01:10:00|11.43|11.23|11.39|11.19|11.44|11.24|11.39|11.19|49
1647306900000|2022-03-15 01:15:00|11.4|11.2|11.32|11.12|11.4|11.2|11.32|11.12|39
1647307200000|2022-03-15 01:20:00|11.33|11.13|11.34|11.14|11.34|11.14|11.29|11.09|16
1647307500000|2022-03-15 01:25:00|11.35|11.15|11.35|11.15|11.36|11.16|11.33|11.13|15
1647307800000|2022-03-15 01:30:00|11.34|11.14|11.33|11.13|11.35|11.15|11.31|11.11|26
1647308100000|2022-03-15 01:35:00|11.34|11.14|11.34|11.14|11.35|11.15|11.32|11.12|13
1647308400000|2022-03-15 01:40:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|8
1647308700000|2022-03-15 01:45:00|11.37|11.17|11.37|11.17|11.37|11.17|11.35|11.15|9
1647309000000|2022-03-15 01:50:00|11.36|11.16|11.35|11.15|11.37|11.17|11.35|11.15|10
1647309300000|2022-03-15 01:55:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|27
1647309600000|2022-03-15 02:00:00|11.33|11.13|11.36|11.16|11.36|11.16|11.33|11.13|26
1647309900000|2022-03-15 02:05:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|24
1647310200000|2022-03-15 02:10:00|11.37|11.17|11.39|11.19|11.39|11.19|11.37|11.17|9
1647310500000|2022-03-15 02:15:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|7
1647310800000|2022-03-15 02:20:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|7
1647311100000|2022-03-15 02:25:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|11
1647311400000|2022-03-15 02:30:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|6
1647311700000|2022-03-15 02:35:00|11.39|11.19|11.44|11.24|11.44|11.24|11.39|11.19|20
1647312000000|2022-03-15 02:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|15
1647312300000|2022-03-15 02:45:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1647312600000|2022-03-15 02:50:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|10
1647312900000|2022-03-15 02:55:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1647313200000|2022-03-15 03:00:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|7
1647313500000|2022-03-15 03:05:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|4
1647313800000|2022-03-15 03:10:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|6
1647314100000|2022-03-15 03:15:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|5
1647314400000|2022-03-15 03:20:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|3
1647314700000|2022-03-15 03:25:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|4
1647315000000|2022-03-15 03:30:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|4
1647315300000|2022-03-15 03:35:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|13
1647315600000|2022-03-15 03:40:00|11.38|11.18|11.32|11.12|11.38|11.18|11.32|11.12|25
1647315900000|2022-03-15 03:45:00|11.33|11.13|11.34|11.14|11.35|11.15|11.31|11.11|36
1647316200000|2022-03-15 03:50:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|10
1647316500000|2022-03-15 03:55:00|11.33|11.13|11.35|11.15|11.36|11.16|11.33|11.13|31
1647316800000|2022-03-15 04:00:00|11.34|11.14|11.36|11.16|11.36|11.16|11.33|11.13|9
1647317100000|2022-03-15 04:05:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|5
1647317400000|2022-03-15 04:10:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|11
1647317700000|2022-03-15 04:15:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|3
1647318000000|2022-03-15 04:20:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|4
1647318300000|2022-03-15 04:25:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|23
1647318600000|2022-03-15 04:30:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|24
1647318900000|2022-03-15 04:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|13
1647319200000|2022-03-15 04:40:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|15
1647319500000|2022-03-15 04:45:00|11.37|11.17|11.35|11.15|11.38|11.18|11.35|11.15|5
1647319800000|2022-03-15 04:50:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|3
1647320100000|2022-03-15 04:55:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|9
1647320400000|2022-03-15 05:00:00|11.36|11.16|11.36|11.16|11.36|11.16|11.34|11.14|5
1647320700000|2022-03-15 05:05:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|14
1647321000000|2022-03-15 05:10:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|22
1647321300000|2022-03-15 05:15:00|11.35|11.15|11.35|11.15|11.37|11.17|11.35|11.15|11
1647321600000|2022-03-15 05:20:00|11.34|11.14|11.32|11.12|11.35|11.15|11.31|11.11|21
1647321900000|2022-03-15 05:25:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|16
1647322200000|2022-03-15 05:30:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|20
1647322500000|2022-03-15 05:35:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|14
1647322800000|2022-03-15 05:40:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|4
1647323400000|2022-03-15 05:50:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|8
1647324000000|2022-03-15 06:00:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1647324300000|2022-03-15 06:05:00|11.34|11.14|11.36|11.16|11.36|11.16|11.34|11.14|5
1647324600000|2022-03-15 06:10:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|8
1647324900000|2022-03-15 06:15:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|13
1647325200000|2022-03-15 06:20:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1647325500000|2022-03-15 06:25:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|4
1647325800000|2022-03-15 06:30:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|6
1647326100000|2022-03-15 06:35:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|3
1647326400000|2022-03-15 06:40:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|9
1647326700000|2022-03-15 06:45:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|10
1647327000000|2022-03-15 06:50:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|6
1647327300000|2022-03-15 06:55:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|3
1647327600000|2022-03-15 07:00:00|11.32|11.12|11.3|11.1|11.32|11.12|11.29|11.09|25
1647327900000|2022-03-15 07:05:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|6
1647328200000|2022-03-15 07:10:00|11.29|11.09|11.15|10.95|11.3|11.1|11.13|10.93|60
1647328500000|2022-03-15 07:15:00|11.14|10.94|11.19|10.99|11.19|10.99|11.13|10.93|56
1647328800000|2022-03-15 07:20:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|28
1647329100000|2022-03-15 07:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|8
1647329400000|2022-03-15 07:30:00|11.22|11.02|11.2|11|11.24|11.04|11.19|10.99|25
1647329700000|2022-03-15 07:35:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|12
1647330000000|2022-03-15 07:40:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|12
1647330300000|2022-03-15 07:45:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|5
1647330600000|2022-03-15 07:50:00|11.22|11.02|11.23|11.03|11.25|11.05|11.22|11.02|24
1647330900000|2022-03-15 07:55:00|11.24|11.04|11.25|11.05|11.25|11.05|11.23|11.03|6
1647331200000|2022-03-15 08:00:00|11.24|11.04|11.23|11.03|11.25|11.05|11.21|11.01|10
1647331500000|2022-03-15 08:05:00|11.24|11.04|11.25|11.05|11.27|11.07|11.24|11.04|6
1647331800000|2022-03-15 08:10:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|18
1647332100000|2022-03-15 08:15:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|7
1647332400000|2022-03-15 08:20:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|9
1647332700000|2022-03-15 08:25:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|7
1647333000000|2022-03-15 08:30:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|4
1647333300000|2022-03-15 08:35:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|12
1647333600000|2022-03-15 08:40:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|18
1647333900000|2022-03-15 08:45:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|10
1647334200000|2022-03-15 08:50:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|5
1647334800000|2022-03-15 09:00:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|10
1647335100000|2022-03-15 09:05:00|11.22|11.02|11.19|10.99|11.22|11.02|11.19|10.99|6
1647335400000|2022-03-15 09:10:00|11.2|11|11.22|11.02|11.22|11.02|11.19|10.99|17
1647335700000|2022-03-15 09:15:00|11.23|11.03|11.25|11.05|11.26|11.06|11.23|11.03|17
1647336000000|2022-03-15 09:20:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|22
1647336300000|2022-03-15 09:25:00|11.26|11.06|11.28|11.08|11.29|11.09|11.26|11.06|13
1647336600000|2022-03-15 09:30:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1647336900000|2022-03-15 09:35:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|6
1647337200000|2022-03-15 09:40:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|10
1647337500000|2022-03-15 09:45:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|3
1647337800000|2022-03-15 09:50:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1647338100000|2022-03-15 09:55:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|13
1647338400000|2022-03-15 10:00:00|11.26|11.06|11.29|11.09|11.29|11.09|11.26|11.06|6
1647338700000|2022-03-15 10:05:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|4
1647339000000|2022-03-15 10:10:00|11.28|11.08|11.29|11.09|11.3|11.1|11.28|11.08|8
1647339300000|2022-03-15 10:15:00|11.3|11.1|11.28|11.08|11.3|11.1|11.26|11.06|15
1647339600000|2022-03-15 10:20:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|4
1647340200000|2022-03-15 10:30:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1647340500000|2022-03-15 10:35:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1647340800000|2022-03-15 10:40:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1647341100000|2022-03-15 10:45:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|3
1647341400000|2022-03-15 10:50:00|11.25|11.05|11.28|11.08|11.28|11.08|11.25|11.05|8
1647341700000|2022-03-15 10:55:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|7
1647342000000|2022-03-15 11:00:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|3
1647342300000|2022-03-15 11:05:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|16
1647342600000|2022-03-15 11:10:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|3
1647342900000|2022-03-15 11:15:00|11.32|11.12|11.32|11.12|11.32|11.12|11.29|11.09|7
1647343200000|2022-03-15 11:20:00|11.33|11.13|11.29|11.09|11.33|11.13|11.29|11.09|13
1647343500000|2022-03-15 11:25:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|5
1647343800000|2022-03-15 11:30:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|3
1647344100000|2022-03-15 11:35:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|3
1647344400000|2022-03-15 11:40:00|11.29|11.09|11.29|11.09|11.29|11.09|11.26|11.06|7
1647344700000|2022-03-15 11:45:00|11.28|11.08|11.25|11.05|11.28|11.08|11.25|11.05|14
1647345000000|2022-03-15 11:50:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|7
1647345300000|2022-03-15 11:55:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|8
1647345600000|2022-03-15 12:00:00|11.25|11.05|11.27|11.07|11.28|11.08|11.25|11.05|15
1647345900000|2022-03-15 12:05:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|6
1647346200000|2022-03-15 12:10:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|10
1647346500000|2022-03-15 12:15:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|5
1647346800000|2022-03-15 12:20:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|14
1647347100000|2022-03-15 12:25:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|2
1647347400000|2022-03-15 12:30:00|11.29|11.09|11.32|11.12|11.33|11.13|11.29|11.09|32
1647347700000|2022-03-15 12:35:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|5
1647348000000|2022-03-15 12:40:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|15
1647348300000|2022-03-15 12:45:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|11
1647348600000|2022-03-15 12:50:00|11.3|11.1|11.32|11.12|11.33|11.13|11.3|11.1|9
1647348900000|2022-03-15 12:55:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|8
1647349200000|2022-03-15 13:00:00|11.33|11.13|11.3|11.1|11.33|11.13|11.28|11.08|23
1647349500000|2022-03-15 13:05:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|17
1647349800000|2022-03-15 13:10:00|11.3|11.1|11.33|11.13|11.35|11.15|11.3|11.1|14
1647350100000|2022-03-15 13:15:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|3
1647350400000|2022-03-15 13:20:00|11.31|11.11|11.3|11.1|11.32|11.12|11.3|11.1|4
1647350700000|2022-03-15 13:25:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|4
1647351000000|2022-03-15 13:30:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|12
1647351300000|2022-03-15 13:35:00|11.31|11.11|11.27|11.07|11.31|11.11|11.26|11.06|17
1647351600000|2022-03-15 13:40:00|11.26|11.06|11.21|11.01|11.26|11.06|11.19|10.99|27
1647351900000|2022-03-15 13:45:00|11.22|11.02|11.22|11.02|11.22|11.02|11.19|10.99|21
1647352200000|2022-03-15 13:50:00|11.23|11.03|11.25|11.05|11.26|11.06|11.22|11.02|15
1647352500000|2022-03-15 13:55:00|11.24|11.04|11.27|11.07|11.27|11.07|11.24|11.04|20
1647352800000|2022-03-15 14:00:00|11.28|11.08|11.28|11.08|11.29|11.09|11.25|11.05|19
1647353100000|2022-03-15 14:05:00|11.29|11.09|11.28|11.08|11.31|11.11|11.28|11.08|28
1647353400000|2022-03-15 14:10:00|11.29|11.09|11.28|11.08|11.3|11.1|11.27|11.07|22
1647353700000|2022-03-15 14:15:00|11.29|11.09|11.27|11.07|11.29|11.09|11.25|11.05|39
1647354000000|2022-03-15 14:20:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|12
1647354300000|2022-03-15 14:25:00|11.26|11.06|11.33|11.13|11.33|11.13|11.26|11.06|12
1647354600000|2022-03-15 14:30:00|11.34|11.14|11.3|11.1|11.38|11.18|11.3|11.1|35
1647354900000|2022-03-15 14:35:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|20
1647355200000|2022-03-15 14:40:00|11.33|11.13|11.35|11.15|11.35|11.15|11.32|11.12|21
1647355500000|2022-03-15 14:45:00|11.34|11.14|11.35|11.15|11.36|11.16|11.32|11.12|16
1647355800000|2022-03-15 14:50:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|20
1647356100000|2022-03-15 14:55:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|3
1647356400000|2022-03-15 15:00:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|12
1647356700000|2022-03-15 15:05:00|11.33|11.13|11.34|11.14|11.34|11.14|11.32|11.12|12
1647357000000|2022-03-15 15:10:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|2
1647357300000|2022-03-15 15:15:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|13
1647357600000|2022-03-15 15:20:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|3
1647357900000|2022-03-15 15:25:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|8
1647358200000|2022-03-15 15:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|6
1647358500000|2022-03-15 15:35:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|7
1647358800000|2022-03-15 15:40:00|11.38|11.18|11.36|11.16|11.38|11.18|11.35|11.15|15
1647359100000|2022-03-15 15:45:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|7
1647359400000|2022-03-15 15:50:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|5
1647359700000|2022-03-15 15:55:00|11.32|11.12|11.3|11.1|11.32|11.12|11.29|11.09|31
1647360000000|2022-03-15 16:00:00|11.31|11.11|11.3|11.1|11.31|11.11|11.28|11.08|16
1647360300000|2022-03-15 16:05:00|11.31|11.11|11.33|11.13|11.34|11.14|11.3|11.1|23
1647360600000|2022-03-15 16:10:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|27
1647360900000|2022-03-15 16:15:00|11.35|11.15|11.35|11.15|11.37|11.17|11.34|11.14|25
1647361200000|2022-03-15 16:20:00|11.34|11.14|11.38|11.18|11.38|11.18|11.34|11.14|17
1647361500000|2022-03-15 16:25:00|11.39|11.19|11.37|11.17|11.39|11.19|11.36|11.16|17
1647361800000|2022-03-15 16:30:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|17
1647362100000|2022-03-15 16:35:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|20
1647362400000|2022-03-15 16:40:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|22
1647362700000|2022-03-15 16:45:00|11.37|11.17|11.37|11.17|11.4|11.2|11.36|11.16|38
1647363000000|2022-03-15 16:50:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|23
1647363300000|2022-03-15 16:55:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|7
1647363600000|2022-03-15 17:00:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|9
1647363900000|2022-03-15 17:05:00|11.37|11.17|11.36|11.16|11.37|11.17|11.34|11.14|18
1647364200000|2022-03-15 17:10:00|11.35|11.15|11.33|11.13|11.36|11.16|11.33|11.13|9
1647364500000|2022-03-15 17:15:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|5
1647364800000|2022-03-15 17:20:00|11.33|11.13|11.34|11.14|11.35|11.15|11.32|11.12|6
1647365100000|2022-03-15 17:25:00|11.35|11.15|11.36|11.16|11.38|11.18|11.34|11.14|12
1647365400000|2022-03-15 17:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|32
1647365700000|2022-03-15 17:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|5
1647366000000|2022-03-15 17:40:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|20
1647366300000|2022-03-15 17:45:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|9
1647366600000|2022-03-15 17:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|39
1647366900000|2022-03-15 17:55:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|21
1647367200000|2022-03-15 18:00:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|15
1647367500000|2022-03-15 18:05:00|11.4|11.2|11.42|11.22|11.42|11.22|11.39|11.19|15
1647367800000|2022-03-15 18:10:00|11.41|11.21|11.43|11.23|11.44|11.24|11.4|11.2|19
1647368100000|2022-03-15 18:15:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|16
1647368400000|2022-03-15 18:20:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|4
1647368700000|2022-03-15 18:25:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1647369000000|2022-03-15 18:30:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|3
1647369300000|2022-03-15 18:35:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|5
1647369600000|2022-03-15 18:40:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|12
1647369900000|2022-03-15 18:45:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|24
1647370200000|2022-03-15 18:50:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|8
1647370500000|2022-03-15 18:55:00|11.46|11.26|11.48|11.28|11.49|11.29|11.46|11.26|15
1647370800000|2022-03-15 19:00:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|31
1647371100000|2022-03-15 19:05:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|26
1647371400000|2022-03-15 19:10:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|12
1647371700000|2022-03-15 19:15:00|11.48|11.28|11.48|11.28|11.5|11.3|11.47|11.27|31
1647372000000|2022-03-15 19:20:00|11.49|11.29|11.49|11.29|11.5|11.3|11.47|11.27|35
1647372300000|2022-03-15 19:25:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|2
1647372600000|2022-03-15 19:30:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|8
1647372900000|2022-03-15 19:35:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|9
1647373200000|2022-03-15 19:40:00|11.49|11.29|11.47|11.27|11.49|11.29|11.46|11.26|7
1647373500000|2022-03-15 19:45:00|11.46|11.26|11.4|11.2|11.46|11.26|11.33|11.13|37
1647373800000|2022-03-15 19:50:00|11.41|11.21|11.42|11.22|11.42|11.22|11.39|11.19|16
1647374100000|2022-03-15 19:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|12
1647374400000|2022-03-15 20:00:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|21
1647374700000|2022-03-15 20:05:00|11.46|11.26|11.42|11.22|11.46|11.26|11.42|11.22|11
1647375000000|2022-03-15 20:10:00|11.43|11.23|11.39|11.19|11.43|11.23|11.38|11.18|19
1647375300000|2022-03-15 20:15:00|11.4|11.2|11.38|11.18|11.4|11.2|11.37|11.17|17
1647375600000|2022-03-15 20:20:00|11.37|11.17|11.4|11.2|11.4|11.2|11.37|11.17|16
1647375900000|2022-03-15 20:25:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|5
1647376200000|2022-03-15 20:30:00|11.4|11.2|11.39|11.19|11.4|11.2|11.37|11.17|20
1647376500000|2022-03-15 20:35:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|18
1647376800000|2022-03-15 20:40:00|11.42|11.22|11.39|11.19|11.42|11.22|11.38|11.18|18
1647377100000|2022-03-15 20:45:00|11.4|11.2|11.38|11.18|11.41|11.21|11.36|11.16|15
1647377400000|2022-03-15 20:50:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|13
1647377700000|2022-03-15 20:55:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|7
1647378000000|2022-03-15 21:00:00|11.39|11.19|11.36|11.16|11.39|11.19|11.36|11.16|10
1647378300000|2022-03-15 21:05:00|11.37|11.17|11.34|11.14|11.37|11.17|11.33|11.13|16
1647378600000|2022-03-15 21:10:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|12
1647378900000|2022-03-15 21:15:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|7
1647379200000|2022-03-15 21:20:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|16
1647379500000|2022-03-15 21:25:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|16
1647379800000|2022-03-15 21:30:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|11
1647380100000|2022-03-15 21:35:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|17
1647380400000|2022-03-15 21:40:00|11.4|11.2|11.39|11.19|11.4|11.2|11.38|11.18|16
1647380700000|2022-03-15 21:45:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|14
1647381000000|2022-03-15 21:50:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1647381300000|2022-03-15 21:55:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|4
1647381600000|2022-03-15 22:00:00|11.41|11.21|11.44|11.24|11.46|11.26|11.41|11.21|15
1647381900000|2022-03-15 22:05:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|3
1647382200000|2022-03-15 22:10:00|11.46|11.26|11.44|11.24|11.48|11.28|11.43|11.23|19
1647382500000|2022-03-15 22:15:00|11.43|11.23|11.43|11.23|11.44|11.24|11.41|11.21|29
1647382800000|2022-03-15 22:20:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|7
1647383100000|2022-03-15 22:25:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|10
1647383400000|2022-03-15 22:30:00|11.39|11.19|11.36|11.16|11.4|11.2|11.35|11.15|30
1647383700000|2022-03-15 22:35:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|2
1647384000000|2022-03-15 22:40:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|10
1647384300000|2022-03-15 22:45:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|7
1647384600000|2022-03-15 22:50:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|5
1647384900000|2022-03-15 22:55:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|16
1647385200000|2022-03-15 23:00:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|8
1647385500000|2022-03-15 23:05:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|12
1647385800000|2022-03-15 23:10:00|11.41|11.21|11.35|11.15|11.41|11.21|11.35|11.15|13
1647386100000|2022-03-15 23:15:00|11.36|11.16|11.35|11.15|11.38|11.18|11.35|11.15|10
1647386400000|2022-03-15 23:20:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|12
1647386700000|2022-03-15 23:25:00|11.36|11.16|11.37|11.17|11.38|11.18|11.35|11.15|10
1647387000000|2022-03-15 23:30:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1647387300000|2022-03-15 23:35:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1647387600000|2022-03-15 23:40:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|6
1647387900000|2022-03-15 23:45:00|11.39|11.19|11.38|11.18|11.4|11.2|11.38|11.18|4
1647388200000|2022-03-15 23:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|10
1647388500000|2022-03-15 23:55:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|6
1647388800000|2022-03-16 00:00:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|13
1647389100000|2022-03-16 00:05:00|11.36|11.16|11.38|11.18|11.39|11.19|11.34|11.14|15
1647389400000|2022-03-16 00:10:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|7
1647389700000|2022-03-16 00:15:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|3
1647390000000|2022-03-16 00:20:00|11.37|11.17|11.33|11.13|11.37|11.17|11.31|11.11|19
1647390300000|2022-03-16 00:25:00|11.34|11.14|11.37|11.17|11.38|11.18|11.34|11.14|18
1647390600000|2022-03-16 00:30:00|11.38|11.18|11.38|11.18|11.38|11.18|11.36|11.16|11
1647390900000|2022-03-16 00:35:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|14
1647391200000|2022-03-16 00:40:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|10
1647391500000|2022-03-16 00:45:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|15
1647391800000|2022-03-16 00:50:00|11.38|11.18|11.35|11.15|11.38|11.18|11.35|11.15|8
1647392100000|2022-03-16 00:55:00|11.34|11.14|11.36|11.16|11.36|11.16|11.34|11.14|15
1647392400000|2022-03-16 01:00:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|15
1647392700000|2022-03-16 01:05:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|11
1647393000000|2022-03-16 01:10:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1647393300000|2022-03-16 01:15:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|12
1647393600000|2022-03-16 01:20:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|3
1647393900000|2022-03-16 01:25:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1647394200000|2022-03-16 01:30:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|7
1647394500000|2022-03-16 01:35:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|4
1647394800000|2022-03-16 01:40:00|11.37|11.17|11.41|11.21|11.42|11.22|11.36|11.16|25
1647395100000|2022-03-16 01:45:00|11.4|11.2|11.48|11.28|11.49|11.29|11.4|11.2|37
1647395400000|2022-03-16 01:50:00|11.47|11.27|11.44|11.24|11.48|11.28|11.44|11.24|20
1647395700000|2022-03-16 01:55:00|11.43|11.23|11.45|11.25|11.46|11.26|11.42|11.22|29
1647396000000|2022-03-16 02:00:00|11.46|11.26|11.49|11.29|11.49|11.29|11.44|11.24|26
1647396300000|2022-03-16 02:05:00|11.5|11.3|11.62|11.42|11.7|11.5|11.49|11.29|93
1647396600000|2022-03-16 02:10:00|11.63|11.43|11.66|11.46|11.69|11.49|11.62|11.42|58
1647396900000|2022-03-16 02:15:00|11.67|11.47|11.66|11.46|11.69|11.49|11.59|11.39|67
1647397200000|2022-03-16 02:20:00|11.67|11.47|11.61|11.41|11.67|11.47|11.6|11.4|20
1647397500000|2022-03-16 02:25:00|11.6|11.4|11.56|11.36|11.6|11.4|11.55|11.35|59
1647397800000|2022-03-16 02:30:00|11.55|11.35|11.6|11.4|11.61|11.41|11.55|11.35|32
1647398100000|2022-03-16 02:35:00|11.59|11.39|11.59|11.39|11.6|11.4|11.57|11.37|21
1647398400000|2022-03-16 02:40:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|9
1647398700000|2022-03-16 02:45:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|16
1647399000000|2022-03-16 02:50:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|3
1647399300000|2022-03-16 02:55:00|11.58|11.38|11.59|11.39|11.59|11.39|11.56|11.36|18
1647399600000|2022-03-16 03:00:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|20
1647399900000|2022-03-16 03:05:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|17
1647400200000|2022-03-16 03:10:00|11.55|11.35|11.4|11.2|11.56|11.36|11.4|11.2|65
1647400500000|2022-03-16 03:15:00|11.39|11.19|11.43|11.23|11.44|11.24|11.37|11.17|47
1647400800000|2022-03-16 03:20:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|36
1647401100000|2022-03-16 03:25:00|11.46|11.26|11.46|11.26|11.48|11.28|11.44|11.24|25
1647401400000|2022-03-16 03:30:00|11.45|11.25|11.43|11.23|11.46|11.26|11.4|11.2|17
1647401700000|2022-03-16 03:35:00|11.44|11.24|11.41|11.21|11.44|11.24|11.4|11.2|20
1647402000000|2022-03-16 03:40:00|11.42|11.22|11.39|11.19|11.42|11.22|11.35|11.15|52
1647402300000|2022-03-16 03:45:00|11.4|11.2|11.39|11.19|11.42|11.22|11.39|11.19|20
1647402600000|2022-03-16 03:50:00|11.38|11.18|11.35|11.15|11.39|11.19|11.35|11.15|14
1647402900000|2022-03-16 03:55:00|11.36|11.16|11.38|11.18|11.39|11.19|11.36|11.16|13
1647403200000|2022-03-16 04:00:00|11.37|11.17|11.39|11.19|11.39|11.19|11.37|11.17|17
1647403500000|2022-03-16 04:05:00|11.4|11.2|11.39|11.19|11.4|11.2|11.38|11.18|12
1647403800000|2022-03-16 04:10:00|11.4|11.2|11.37|11.17|11.4|11.2|11.37|11.17|10
1647404100000|2022-03-16 04:15:00|11.36|11.16|11.36|11.16|11.36|11.16|11.34|11.14|11
1647404400000|2022-03-16 04:20:00|11.37|11.17|11.35|11.15|11.37|11.17|11.34|11.14|9
1647404700000|2022-03-16 04:25:00|11.36|11.16|11.38|11.18|11.38|11.18|11.35|11.15|7
1647405000000|2022-03-16 04:30:00|11.39|11.19|11.35|11.15|11.39|11.19|11.34|11.14|9
1647405300000|2022-03-16 04:35:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|6
1647405600000|2022-03-16 04:40:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|16
1647405900000|2022-03-16 04:45:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|8
1647406200000|2022-03-16 04:50:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|8
1647406500000|2022-03-16 04:55:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|7
1647406800000|2022-03-16 05:00:00|11.37|11.17|11.34|11.14|11.37|11.17|11.34|11.14|12
1647407100000|2022-03-16 05:05:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|7
1647407400000|2022-03-16 05:10:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|4
1647407700000|2022-03-16 05:15:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1647408000000|2022-03-16 05:20:00|11.36|11.16|11.35|11.15|11.36|11.16|11.33|11.13|10
1647408300000|2022-03-16 05:25:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|8
1647408600000|2022-03-16 05:30:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1647408900000|2022-03-16 05:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|11
1647409200000|2022-03-16 05:40:00|11.38|11.18|11.41|11.21|11.41|11.21|11.37|11.17|14
1647409500000|2022-03-16 05:45:00|11.4|11.2|11.41|11.21|11.42|11.22|11.4|11.2|4
1647409800000|2022-03-16 05:50:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|19
1647410100000|2022-03-16 05:55:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|5
1647410400000|2022-03-16 06:00:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|10
1647410700000|2022-03-16 06:05:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|6
1647411000000|2022-03-16 06:10:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|18
1647411300000|2022-03-16 06:15:00|11.44|11.24|11.44|11.24|11.47|11.27|11.43|11.23|11
1647411600000|2022-03-16 06:20:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|4
1647411900000|2022-03-16 06:25:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|8
1647412200000|2022-03-16 06:30:00|11.43|11.23|11.44|11.24|11.45|11.25|11.42|11.22|12
1647412500000|2022-03-16 06:35:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|7
1647412800000|2022-03-16 06:40:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|4
1647413100000|2022-03-16 06:45:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|6
1647413400000|2022-03-16 06:50:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|27
1647413700000|2022-03-16 06:55:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|8
1647414000000|2022-03-16 07:00:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|12
1647414300000|2022-03-16 07:05:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|5
1647414600000|2022-03-16 07:10:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|9
1647414900000|2022-03-16 07:15:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|9
1647415200000|2022-03-16 07:20:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|8
1647415500000|2022-03-16 07:25:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1647415800000|2022-03-16 07:30:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|3
1647416100000|2022-03-16 07:35:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|15
1647416400000|2022-03-16 07:40:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1647416700000|2022-03-16 07:45:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|29
1647417000000|2022-03-16 07:50:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|8
1647417300000|2022-03-16 07:55:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|11
1647417600000|2022-03-16 08:00:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|37
1647417900000|2022-03-16 08:05:00|11.48|11.28|11.51|11.31|11.51|11.31|11.47|11.27|12
1647418200000|2022-03-16 08:10:00|11.5|11.3|11.5|11.3|11.51|11.31|11.48|11.28|19
1647418500000|2022-03-16 08:15:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|9
1647418800000|2022-03-16 08:20:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|9
1647419100000|2022-03-16 08:25:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|5
1647419400000|2022-03-16 08:30:00|11.5|11.3|11.51|11.31|11.51|11.31|11.47|11.27|14
1647419700000|2022-03-16 08:35:00|11.5|11.3|11.56|11.36|11.57|11.37|11.5|11.3|25
1647420000000|2022-03-16 08:40:00|11.57|11.37|11.52|11.32|11.57|11.37|11.47|11.27|42
1647420300000|2022-03-16 08:45:00|11.51|11.31|11.55|11.35|11.57|11.37|11.51|11.31|19
1647420600000|2022-03-16 08:50:00|11.56|11.36|11.54|11.34|11.56|11.36|11.53|11.33|29
1647420900000|2022-03-16 08:55:00|11.53|11.33|11.52|11.32|11.55|11.35|11.52|11.32|26
1647421200000|2022-03-16 09:00:00|11.53|11.33|11.56|11.36|11.57|11.37|11.52|11.32|20
1647421500000|2022-03-16 09:05:00|11.57|11.37|11.52|11.32|11.58|11.38|11.52|11.32|30
1647421800000|2022-03-16 09:10:00|11.53|11.33|11.53|11.33|11.55|11.35|11.53|11.33|19
1647422100000|2022-03-16 09:15:00|11.52|11.32|11.52|11.32|11.54|11.34|11.51|11.31|23
1647422400000|2022-03-16 09:20:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|8
1647422700000|2022-03-16 09:25:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|7
1647423000000|2022-03-16 09:30:00|11.56|11.36|11.53|11.33|11.56|11.36|11.53|11.33|12
1647423300000|2022-03-16 09:35:00|11.52|11.32|11.51|11.31|11.52|11.32|11.5|11.3|4
1647423600000|2022-03-16 09:40:00|11.5|11.3|11.51|11.31|11.52|11.32|11.5|11.3|18
1647423900000|2022-03-16 09:45:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1647424200000|2022-03-16 09:50:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|6
1647424500000|2022-03-16 09:55:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|20
1647424800000|2022-03-16 10:00:00|11.57|11.37|11.56|11.36|11.58|11.38|11.55|11.35|14
1647425100000|2022-03-16 10:05:00|11.57|11.37|11.54|11.34|11.57|11.37|11.54|11.34|10
1647425400000|2022-03-16 10:10:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|6
1647425700000|2022-03-16 10:15:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|4
1647426000000|2022-03-16 10:20:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|3
1647426300000|2022-03-16 10:25:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1647426600000|2022-03-16 10:30:00|11.56|11.36|11.52|11.32|11.56|11.36|11.52|11.32|15
1647426900000|2022-03-16 10:35:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|21
1647427200000|2022-03-16 10:40:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|6
1647427500000|2022-03-16 10:45:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|3
1647427800000|2022-03-16 10:50:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|27
1647428100000|2022-03-16 10:55:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|6
1647428400000|2022-03-16 11:00:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|5
1647428700000|2022-03-16 11:05:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1647429000000|2022-03-16 11:10:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|13
1647429300000|2022-03-16 11:15:00|11.48|11.28|11.49|11.29|11.52|11.32|11.48|11.28|14
1647429600000|2022-03-16 11:20:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|11
1647429900000|2022-03-16 11:25:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|4
1647430200000|2022-03-16 11:30:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|10
1647430500000|2022-03-16 11:35:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|29
1647430800000|2022-03-16 11:40:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|4
1647431100000|2022-03-16 11:45:00|11.54|11.34|11.51|11.31|11.55|11.35|11.51|11.31|10
1647431400000|2022-03-16 11:50:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|11
1647431700000|2022-03-16 11:55:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|17
1647432000000|2022-03-16 12:00:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|32
1647432300000|2022-03-16 12:05:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|3
1647432600000|2022-03-16 12:10:00|11.51|11.31|11.49|11.29|11.52|11.32|11.49|11.29|17
1647432900000|2022-03-16 12:15:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|5
1647433200000|2022-03-16 12:20:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|7
1647433500000|2022-03-16 12:25:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|4
1647433800000|2022-03-16 12:30:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1647434100000|2022-03-16 12:35:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|8
1647434400000|2022-03-16 12:40:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1647434700000|2022-03-16 12:45:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|25
1647435000000|2022-03-16 12:50:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|4
1647435300000|2022-03-16 12:55:00|11.49|11.29|11.46|11.26|11.49|11.29|11.46|11.26|8
1647435600000|2022-03-16 13:00:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|4
1647435900000|2022-03-16 13:05:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|16
1647436200000|2022-03-16 13:10:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|9
1647436500000|2022-03-16 13:15:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|7
1647436800000|2022-03-16 13:20:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|7
1647437100000|2022-03-16 13:25:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|16
1647437400000|2022-03-16 13:30:00|11.48|11.28|11.47|11.27|11.49|11.29|11.44|11.24|30
1647437700000|2022-03-16 13:35:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|11
1647438000000|2022-03-16 13:40:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|6
1647438300000|2022-03-16 13:45:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|29
1647438600000|2022-03-16 13:50:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|6
1647438900000|2022-03-16 13:55:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|20
1647439200000|2022-03-16 14:00:00|11.5|11.3|11.48|11.28|11.53|11.33|11.48|11.28|39
1647439500000|2022-03-16 14:05:00|11.49|11.29|11.52|11.32|11.53|11.33|11.48|11.28|18
1647439800000|2022-03-16 14:10:00|11.53|11.33|11.57|11.37|11.58|11.38|11.53|11.33|31
1647440100000|2022-03-16 14:15:00|11.58|11.38|11.6|11.4|11.67|11.47|11.58|11.38|56
1647440400000|2022-03-16 14:20:00|11.61|11.41|11.61|11.41|11.63|11.43|11.6|11.4|29
1647440700000|2022-03-16 14:25:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|3
1647441000000|2022-03-16 14:30:00|11.59|11.39|11.61|11.41|11.62|11.42|11.58|11.38|25
1647441300000|2022-03-16 14:35:00|11.6|11.4|11.61|11.41|11.61|11.41|11.58|11.38|20
1647441600000|2022-03-16 14:40:00|11.62|11.42|11.56|11.36|11.62|11.42|11.55|11.35|29
1647441900000|2022-03-16 14:45:00|11.57|11.37|11.57|11.37|11.57|11.37|11.55|11.35|15
1647442200000|2022-03-16 14:50:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|12
1647442500000|2022-03-16 14:55:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|23
1647442800000|2022-03-16 15:00:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|20
1647443100000|2022-03-16 15:05:00|11.61|11.41|11.57|11.37|11.61|11.41|11.56|11.36|19
1647443400000|2022-03-16 15:10:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|12
1647443700000|2022-03-16 15:15:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|13
1647444000000|2022-03-16 15:20:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1647444300000|2022-03-16 15:25:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|4
1647444600000|2022-03-16 15:30:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|5
1647444900000|2022-03-16 15:35:00|11.55|11.35|11.54|11.34|11.56|11.36|11.54|11.34|8
1647445200000|2022-03-16 15:40:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|4
1647445800000|2022-03-16 15:50:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|9
1647446100000|2022-03-16 15:55:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|28
1647446400000|2022-03-16 16:00:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|19
1647446700000|2022-03-16 16:05:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|22
1647447000000|2022-03-16 16:10:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|9
1647447300000|2022-03-16 16:15:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1647447600000|2022-03-16 16:20:00|11.57|11.37|11.5|11.3|11.57|11.37|11.49|11.29|24
1647447900000|2022-03-16 16:25:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|15
1647448200000|2022-03-16 16:30:00|11.5|11.3|11.51|11.31|11.52|11.32|11.49|11.29|18
1647448500000|2022-03-16 16:35:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|17
1647448800000|2022-03-16 16:40:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|18
1647449100000|2022-03-16 16:45:00|11.53|11.33|11.51|11.31|11.55|11.35|11.51|11.31|15
1647449400000|2022-03-16 16:50:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1647449700000|2022-03-16 16:55:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|13
1647450000000|2022-03-16 17:00:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|19
1647450300000|2022-03-16 17:05:00|11.52|11.32|11.49|11.29|11.53|11.33|11.48|11.28|22
1647450600000|2022-03-16 17:10:00|11.48|11.28|11.51|11.31|11.51|11.31|11.47|11.27|24
1647450900000|2022-03-16 17:15:00|11.5|11.3|11.51|11.31|11.55|11.35|11.5|11.3|34
1647451200000|2022-03-16 17:20:00|11.52|11.32|11.51|11.31|11.52|11.32|11.49|11.29|26
1647451500000|2022-03-16 17:25:00|11.5|11.3|11.52|11.32|11.52|11.32|11.5|11.3|5
1647451800000|2022-03-16 17:30:00|11.53|11.33|11.55|11.35|11.58|11.38|11.52|11.32|29
1647452100000|2022-03-16 17:35:00|11.54|11.34|11.55|11.35|11.57|11.37|11.53|11.33|22
1647452400000|2022-03-16 17:40:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|15
1647452700000|2022-03-16 17:45:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|4
1647453000000|2022-03-16 17:50:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|14
1647453300000|2022-03-16 17:55:00|11.51|11.31|11.52|11.32|11.52|11.32|11.49|11.29|42
1647453600000|2022-03-16 18:00:00|11.51|11.31|11.43|11.23|11.51|11.31|11.42|11.22|115
1647453900000|2022-03-16 18:05:00|11.42|11.22|11.39|11.19|11.44|11.24|11.35|11.15|103
1647454200000|2022-03-16 18:10:00|11.38|11.18|11.41|11.21|11.41|11.21|11.37|11.17|46
1647454500000|2022-03-16 18:15:00|11.4|11.2|11.45|11.25|11.45|11.25|11.39|11.19|50
1647454800000|2022-03-16 18:20:00|11.44|11.24|11.41|11.21|11.45|11.25|11.4|11.2|42
1647455100000|2022-03-16 18:25:00|11.42|11.22|11.41|11.21|11.44|11.24|11.4|11.2|56
1647455400000|2022-03-16 18:30:00|11.4|11.2|11.4|11.2|11.41|11.21|11.35|11.15|65
1647455700000|2022-03-16 18:35:00|11.39|11.19|11.45|11.25|11.46|11.26|11.39|11.19|53
1647456000000|2022-03-16 18:40:00|11.46|11.26|11.48|11.28|11.5|11.3|11.46|11.26|53
1647456300000|2022-03-16 18:45:00|11.47|11.27|11.46|11.26|11.49|11.29|11.46|11.26|26
1647456600000|2022-03-16 18:50:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|26
1647456900000|2022-03-16 18:55:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|7
1647457200000|2022-03-16 19:00:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|13
1647457500000|2022-03-16 19:05:00|11.51|11.31|11.53|11.33|11.53|11.33|11.49|11.29|27
1647457800000|2022-03-16 19:10:00|11.54|11.34|11.59|11.39|11.59|11.39|11.54|11.34|34
1647458100000|2022-03-16 19:15:00|11.6|11.4|11.64|11.44|11.65|11.45|11.58|11.38|29
1647458400000|2022-03-16 19:20:00|11.65|11.45|11.64|11.44|11.67|11.47|11.64|11.44|40
1647458700000|2022-03-16 19:25:00|11.65|11.45|11.67|11.47|11.7|11.5|11.64|11.44|33
1647459000000|2022-03-16 19:30:00|11.66|11.46|11.64|11.44|11.66|11.46|11.61|11.41|27
1647459300000|2022-03-16 19:35:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|31
1647459600000|2022-03-16 19:40:00|11.62|11.42|11.63|11.43|11.64|11.44|11.61|11.41|54
1647459900000|2022-03-16 19:45:00|11.62|11.42|11.67|11.47|11.67|11.47|11.62|11.42|36
1647460200000|2022-03-16 19:50:00|11.68|11.48|11.65|11.45|11.68|11.48|11.64|11.44|32
1647460500000|2022-03-16 19:55:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|9
1647460800000|2022-03-16 20:00:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|9
1647461100000|2022-03-16 20:05:00|11.68|11.48|11.73|11.53|11.73|11.53|11.68|11.48|22
1647461400000|2022-03-16 20:10:00|11.72|11.52|11.75|11.55|11.77|11.57|11.72|11.52|36
1647461700000|2022-03-16 20:15:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|21
1647462000000|2022-03-16 20:20:00|11.73|11.53|11.74|11.54|11.75|11.55|11.71|11.51|18
1647462300000|2022-03-16 20:25:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|18
1647462600000|2022-03-16 20:30:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|6
1647462900000|2022-03-16 20:35:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|36
1647463200000|2022-03-16 20:40:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|4
1647463500000|2022-03-16 20:45:00|11.77|11.57|11.77|11.57|11.79|11.59|11.76|11.56|7
1647463800000|2022-03-16 20:50:00|11.76|11.56|11.74|11.54|11.77|11.57|11.74|11.54|9
1647464100000|2022-03-16 20:55:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|6
1647464400000|2022-03-16 21:00:00|11.75|11.55|11.72|11.52|11.75|11.55|11.7|11.5|16
1647464700000|2022-03-16 21:05:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|21
1647465000000|2022-03-16 21:10:00|11.74|11.54|11.73|11.53|11.75|11.55|11.72|11.52|12
1647465300000|2022-03-16 21:15:00|11.72|11.52|11.7|11.5|11.73|11.53|11.7|11.5|19
1647465600000|2022-03-16 21:20:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|10
1647465900000|2022-03-16 21:25:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|8
1647466500000|2022-03-16 21:35:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|6
1647466800000|2022-03-16 21:40:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|8
1647467100000|2022-03-16 21:45:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|11
1647467400000|2022-03-16 21:50:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|9
1647467700000|2022-03-16 21:55:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|16
1647468000000|2022-03-16 22:00:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|6
1647468300000|2022-03-16 22:05:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|11
1647468600000|2022-03-16 22:10:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|24
1647468900000|2022-03-16 22:15:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1647469200000|2022-03-16 22:20:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|12
1647469500000|2022-03-16 22:25:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1647469800000|2022-03-16 22:30:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|3
1647470100000|2022-03-16 22:35:00|11.71|11.51|11.68|11.48|11.71|11.51|11.68|11.48|6
1647470400000|2022-03-16 22:40:00|11.69|11.49|11.67|11.47|11.69|11.49|11.67|11.47|11
1647470700000|2022-03-16 22:45:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|10
1647471000000|2022-03-16 22:50:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|8
1647471300000|2022-03-16 22:55:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|3
1647471600000|2022-03-16 23:00:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|13
1647471900000|2022-03-16 23:05:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|11
1647472200000|2022-03-16 23:10:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|14
1647472500000|2022-03-16 23:15:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|7
1647472800000|2022-03-16 23:20:00|11.72|11.52|11.76|11.56|11.76|11.56|11.72|11.52|13
1647473100000|2022-03-16 23:25:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|5
1647473400000|2022-03-16 23:30:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|7
1647473700000|2022-03-16 23:35:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|4
1647474000000|2022-03-16 23:40:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|9
1647474300000|2022-03-16 23:45:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|6
1647474600000|2022-03-16 23:50:00|11.78|11.58|11.8|11.6|11.81|11.61|11.78|11.58|23
1647474900000|2022-03-16 23:55:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1647475200000|2022-03-17 00:00:00|11.82|11.62|11.79|11.59|11.83|11.63|11.79|11.59|24
1647475500000|2022-03-17 00:05:00|11.78|11.58|11.74|11.54|11.78|11.58|11.73|11.53|21
1647475800000|2022-03-17 00:10:00|11.75|11.55|11.74|11.54|11.77|11.57|11.74|11.54|14
1647476100000|2022-03-17 00:15:00|11.75|11.55|11.77|11.57|11.78|11.58|11.75|11.55|7
1647476400000|2022-03-17 00:20:00|11.78|11.58|11.79|11.59|11.8|11.6|11.78|11.58|6
1647476700000|2022-03-17 00:25:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|5
1647477000000|2022-03-17 00:30:00|11.79|11.59|11.77|11.57|11.79|11.59|11.76|11.56|13
1647477300000|2022-03-17 00:35:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|11
1647477600000|2022-03-17 00:40:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|15
1647477900000|2022-03-17 00:45:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|3
1647478200000|2022-03-17 00:50:00|11.77|11.57|11.8|11.6|11.8|11.6|11.77|11.57|4
1647478500000|2022-03-17 00:55:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|7
1647478800000|2022-03-17 01:00:00|11.82|11.62|11.8|11.6|11.83|11.63|11.8|11.6|11
1647479100000|2022-03-17 01:05:00|11.79|11.59|11.78|11.58|11.8|11.6|11.77|11.57|14
1647479400000|2022-03-17 01:10:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|12
1647479700000|2022-03-17 01:15:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|7
1647480000000|2022-03-17 01:20:00|11.76|11.56|11.73|11.53|11.77|11.57|11.73|11.53|14
1647480300000|2022-03-17 01:25:00|11.72|11.52|11.75|11.55|11.76|11.56|11.72|11.52|18
1647480600000|2022-03-17 01:30:00|11.76|11.56|11.78|11.58|11.79|11.59|11.75|11.55|9
1647480900000|2022-03-17 01:35:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|10
1647481200000|2022-03-17 01:40:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|6
1647481500000|2022-03-17 01:45:00|11.81|11.61|11.81|11.61|11.85|11.65|11.81|11.61|25
1647481800000|2022-03-17 01:50:00|11.82|11.62|11.84|11.64|11.84|11.64|11.8|11.6|13
1647482100000|2022-03-17 01:55:00|11.83|11.63|11.85|11.65|11.86|11.66|11.83|11.63|9
1647482400000|2022-03-17 02:00:00|11.86|11.66|11.84|11.64|11.86|11.66|11.84|11.64|7
1647482700000|2022-03-17 02:05:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|7
1647483000000|2022-03-17 02:10:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|12
1647483300000|2022-03-17 02:15:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|7
1647483600000|2022-03-17 02:20:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|11
1647483900000|2022-03-17 02:25:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|19
1647484200000|2022-03-17 02:30:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|22
1647484500000|2022-03-17 02:35:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|2
1647484800000|2022-03-17 02:40:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|10
1647485100000|2022-03-17 02:45:00|11.81|11.61|11.86|11.66|11.86|11.66|11.81|11.61|14
1647485400000|2022-03-17 02:50:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|9
1647485700000|2022-03-17 02:55:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|8
1647486000000|2022-03-17 03:00:00|11.84|11.64|11.85|11.65|11.86|11.66|11.83|11.63|10
1647486300000|2022-03-17 03:05:00|11.84|11.64|11.83|11.63|11.85|11.65|11.82|11.62|16
1647486600000|2022-03-17 03:10:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|9
1647486900000|2022-03-17 03:15:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|37
1647487200000|2022-03-17 03:20:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|2
1647487500000|2022-03-17 03:25:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|10
1647487800000|2022-03-17 03:30:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|3
1647488100000|2022-03-17 03:35:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|9
1647488400000|2022-03-17 03:40:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|12
1647488700000|2022-03-17 03:45:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|12
1647489000000|2022-03-17 03:50:00|11.82|11.62|11.8|11.6|11.83|11.63|11.8|11.6|15
1647489300000|2022-03-17 03:55:00|11.81|11.61|11.79|11.59|11.81|11.61|11.78|11.58|11
1647489600000|2022-03-17 04:00:00|11.8|11.6|11.79|11.59|11.81|11.61|11.78|11.58|12
1647489900000|2022-03-17 04:05:00|11.78|11.58|11.76|11.56|11.79|11.59|11.75|11.55|25
1647490200000|2022-03-17 04:10:00|11.77|11.57|11.81|11.61|11.81|11.61|11.77|11.57|14
1647490500000|2022-03-17 04:15:00|11.82|11.62|11.86|11.66|11.87|11.67|11.82|11.62|13
1647490800000|2022-03-17 04:20:00|11.87|11.67|11.96|11.76|12.03|11.83|11.86|11.66|71
1647491100000|2022-03-17 04:25:00|11.97|11.77|11.9|11.7|11.97|11.77|11.89|11.69|30
1647491400000|2022-03-17 04:30:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|14
1647491700000|2022-03-17 04:35:00|11.89|11.69|11.9|11.7|11.91|11.71|11.88|11.68|24
1647492000000|2022-03-17 04:40:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|15
1647492300000|2022-03-17 04:45:00|11.92|11.72|11.95|11.75|11.95|11.75|11.91|11.71|24
1647492600000|2022-03-17 04:50:00|11.96|11.76|11.97|11.77|11.98|11.78|11.94|11.74|8
1647492900000|2022-03-17 04:55:00|11.96|11.76|11.97|11.77|11.98|11.78|11.95|11.75|16
1647493200000|2022-03-17 05:00:00|11.98|11.78|11.94|11.74|11.99|11.79|11.94|11.74|21
1647493500000|2022-03-17 05:05:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|4
1647493800000|2022-03-17 05:10:00|11.93|11.73|11.93|11.73|11.93|11.73|11.91|11.71|11
1647494100000|2022-03-17 05:15:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|3
1647494700000|2022-03-17 05:25:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|6
1647495000000|2022-03-17 05:30:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|7
1647495300000|2022-03-17 05:35:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|2
1647495600000|2022-03-17 05:40:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|2
1647495900000|2022-03-17 05:45:00|11.92|11.72|11.91|11.71|11.93|11.73|11.9|11.7|10
1647496200000|2022-03-17 05:50:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|9
1647496500000|2022-03-17 05:55:00|11.89|11.69|11.86|11.66|11.91|11.71|11.85|11.65|22
1647496800000|2022-03-17 06:00:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|25
1647497100000|2022-03-17 06:05:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|5
1647497400000|2022-03-17 06:10:00|11.87|11.67|11.86|11.66|11.87|11.67|11.85|11.65|20
1647497700000|2022-03-17 06:15:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|11
1647498000000|2022-03-17 06:20:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1647498300000|2022-03-17 06:25:00|11.89|11.69|11.87|11.67|11.89|11.69|11.87|11.67|5
1647498600000|2022-03-17 06:30:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|8
1647498900000|2022-03-17 06:35:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|20
1647499200000|2022-03-17 06:40:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|13
1647499500000|2022-03-17 06:45:00|11.83|11.63|11.78|11.58|11.84|11.64|11.77|11.57|30
1647499800000|2022-03-17 06:50:00|11.79|11.59|11.78|11.58|11.79|11.59|11.76|11.56|16
1647500100000|2022-03-17 06:55:00|11.79|11.59|11.79|11.59|11.79|11.59|11.77|11.57|11
1647500400000|2022-03-17 07:00:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|19
1647500700000|2022-03-17 07:05:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|6
1647501000000|2022-03-17 07:10:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|2
1647501300000|2022-03-17 07:15:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1647501600000|2022-03-17 07:20:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|10
1647501900000|2022-03-17 07:25:00|11.82|11.62|11.79|11.59|11.82|11.62|11.79|11.59|18
1647502200000|2022-03-17 07:30:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|30
1647502500000|2022-03-17 07:35:00|11.8|11.6|11.8|11.6|11.81|11.61|11.77|11.57|17
1647502800000|2022-03-17 07:40:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|23
1647503100000|2022-03-17 07:45:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|14
1647503400000|2022-03-17 07:50:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|12
1647503700000|2022-03-17 07:55:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|8
1647504000000|2022-03-17 08:00:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|6
1647504300000|2022-03-17 08:05:00|11.82|11.62|11.83|11.63|11.83|11.63|11.81|11.61|6
1647504600000|2022-03-17 08:10:00|11.82|11.62|11.84|11.64|11.84|11.64|11.82|11.62|7
1647504900000|2022-03-17 08:15:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|6
1647505200000|2022-03-17 08:20:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|4
1647505500000|2022-03-17 08:25:00|11.85|11.65|11.84|11.64|11.85|11.65|11.83|11.63|8
1647505800000|2022-03-17 08:30:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|5
1647506100000|2022-03-17 08:35:00|11.82|11.62|11.85|11.65|11.85|11.65|11.82|11.62|16
1647506400000|2022-03-17 08:40:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1647506700000|2022-03-17 08:45:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|3
1647507600000|2022-03-17 09:00:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|10
1647507900000|2022-03-17 09:05:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|6
1647508800000|2022-03-17 09:20:00|11.84|11.64|11.85|11.65|11.85|11.65|11.82|11.62|8
1647509400000|2022-03-17 09:30:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1647509700000|2022-03-17 09:35:00|11.85|11.65|11.83|11.63|11.85|11.65|11.83|11.63|7
1647510000000|2022-03-17 09:40:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|4
1647510300000|2022-03-17 09:45:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|5
1647510600000|2022-03-17 09:50:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|6
1647510900000|2022-03-17 09:55:00|11.83|11.63|11.83|11.63|11.83|11.63|11.81|11.61|7
1647511200000|2022-03-17 10:00:00|11.82|11.62|11.79|11.59|11.82|11.62|11.78|11.58|14
1647511500000|2022-03-17 10:05:00|11.78|11.58|11.75|11.55|11.79|11.59|11.73|11.53|30
1647511800000|2022-03-17 10:10:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|10
1647512100000|2022-03-17 10:15:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1647512400000|2022-03-17 10:20:00|11.78|11.58|11.78|11.58|11.79|11.59|11.78|11.58|3
1647512700000|2022-03-17 10:25:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|5
1647513000000|2022-03-17 10:30:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|5
1647513300000|2022-03-17 10:35:00|11.75|11.55|11.77|11.57|11.78|11.58|11.74|11.54|13
1647513600000|2022-03-17 10:40:00|11.78|11.58|11.78|11.58|11.8|11.6|11.78|11.58|9
1647513900000|2022-03-17 10:45:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|4
1647514200000|2022-03-17 10:50:00|11.79|11.59|11.79|11.59|11.79|11.59|11.77|11.57|9
1647514500000|2022-03-17 10:55:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|6
1647514800000|2022-03-17 11:00:00|11.8|11.6|11.78|11.58|11.8|11.6|11.77|11.57|37
1647515100000|2022-03-17 11:05:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|16
1647515700000|2022-03-17 11:15:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1647516000000|2022-03-17 11:20:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|11
1647516300000|2022-03-17 11:25:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|8
1647516600000|2022-03-17 11:30:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|10
1647516900000|2022-03-17 11:35:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|3
1647517200000|2022-03-17 11:40:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|5
1647517500000|2022-03-17 11:45:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|4
1647517800000|2022-03-17 11:50:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|2
1647518100000|2022-03-17 11:55:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|2
1647518400000|2022-03-17 12:00:00|11.79|11.59|11.83|11.63|11.83|11.63|11.77|11.57|35
1647518700000|2022-03-17 12:05:00|11.82|11.62|11.83|11.63|11.84|11.64|11.8|11.6|38
1647519000000|2022-03-17 12:10:00|11.82|11.62|11.86|11.66|11.86|11.66|11.82|11.62|27
1647519300000|2022-03-17 12:15:00|11.85|11.65|11.89|11.69|11.9|11.7|11.85|11.65|15
1647519600000|2022-03-17 12:20:00|11.88|11.68|11.84|11.64|11.89|11.69|11.83|11.63|27
1647519900000|2022-03-17 12:25:00|11.85|11.65|11.83|11.63|11.85|11.65|11.83|11.63|5
1647520200000|2022-03-17 12:30:00|11.84|11.64|11.84|11.64|11.86|11.66|11.84|11.64|17
1647520500000|2022-03-17 12:35:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|19
1647520800000|2022-03-17 12:40:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|4
1647521100000|2022-03-17 12:45:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|7
1647521400000|2022-03-17 12:50:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|16
1647521700000|2022-03-17 12:55:00|11.87|11.67|11.85|11.65|11.87|11.67|11.84|11.64|19
1647522000000|2022-03-17 13:00:00|11.86|11.66|11.86|11.66|11.88|11.68|11.86|11.66|9
1647522300000|2022-03-17 13:05:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|18
1647522600000|2022-03-17 13:10:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|11
1647522900000|2022-03-17 13:15:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|4
1647523200000|2022-03-17 13:20:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1647523500000|2022-03-17 13:25:00|11.85|11.65|11.83|11.63|11.85|11.65|11.83|11.63|5
1647523800000|2022-03-17 13:30:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|46
1647524100000|2022-03-17 13:35:00|11.82|11.62|11.83|11.63|11.83|11.63|11.79|11.59|20
1647524400000|2022-03-17 13:40:00|11.82|11.62|11.82|11.62|11.83|11.63|11.8|11.6|17
1647524700000|2022-03-17 13:45:00|11.83|11.63|11.82|11.62|11.84|11.64|11.82|11.62|52
1647525000000|2022-03-17 13:50:00|11.81|11.61|11.83|11.63|11.84|11.64|11.81|11.61|43
1647525300000|2022-03-17 13:55:00|11.84|11.64|11.86|11.66|11.87|11.67|11.83|11.63|21
1647525600000|2022-03-17 14:00:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|22
1647525900000|2022-03-17 14:05:00|11.89|11.69|11.89|11.69|11.9|11.7|11.87|11.67|67
1647526200000|2022-03-17 14:10:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|36
1647526500000|2022-03-17 14:15:00|11.88|11.68|11.85|11.65|11.88|11.68|11.85|11.65|42
1647526800000|2022-03-17 14:20:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|62
1647527100000|2022-03-17 14:25:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|11
1647527400000|2022-03-17 14:30:00|11.83|11.63|11.81|11.61|11.84|11.64|11.81|11.61|15
1647527700000|2022-03-17 14:35:00|11.8|11.6|11.82|11.62|11.83|11.63|11.8|11.6|9
1647528000000|2022-03-17 14:40:00|11.81|11.61|11.86|11.66|11.86|11.66|11.81|11.61|15
1647528300000|2022-03-17 14:45:00|11.85|11.65|11.83|11.63|11.86|11.66|11.83|11.63|13
1647528600000|2022-03-17 14:50:00|11.82|11.62|11.82|11.62|11.83|11.63|11.8|11.6|31
1647528900000|2022-03-17 14:55:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|11
1647529200000|2022-03-17 15:00:00|11.84|11.64|11.84|11.64|11.84|11.64|11.82|11.62|11
1647529500000|2022-03-17 15:05:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|13
1647529800000|2022-03-17 15:10:00|11.86|11.66|11.82|11.62|11.86|11.66|11.82|11.62|15
1647530100000|2022-03-17 15:15:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|8
1647530400000|2022-03-17 15:20:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1647530700000|2022-03-17 15:25:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|7
1647531000000|2022-03-17 15:30:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|5
1647531300000|2022-03-17 15:35:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|4
1647531600000|2022-03-17 15:40:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|10
1647531900000|2022-03-17 15:45:00|11.84|11.64|11.82|11.62|11.84|11.64|11.81|11.61|59
1647532200000|2022-03-17 15:50:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|29
1647532500000|2022-03-17 15:55:00|11.82|11.62|11.8|11.6|11.82|11.62|11.79|11.59|11
1647532800000|2022-03-17 16:00:00|11.81|11.61|11.78|11.58|11.81|11.61|11.77|11.57|18
1647533100000|2022-03-17 16:05:00|11.79|11.59|11.81|11.61|11.81|11.61|11.78|11.58|11
1647533400000|2022-03-17 16:10:00|11.82|11.62|11.82|11.62|11.82|11.62|11.8|11.6|9
1647533700000|2022-03-17 16:15:00|11.81|11.61|11.82|11.62|11.82|11.62|11.8|11.6|18
1647534000000|2022-03-17 16:20:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|7
1647534300000|2022-03-17 16:25:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|7
1647534600000|2022-03-17 16:30:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|9
1647534900000|2022-03-17 16:35:00|11.82|11.62|11.83|11.63|11.83|11.63|11.81|11.61|8
1647535200000|2022-03-17 16:40:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|3
1647535500000|2022-03-17 16:45:00|11.81|11.61|11.8|11.6|11.82|11.62|11.8|11.6|4
1647535800000|2022-03-17 16:50:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|7
1647536100000|2022-03-17 16:55:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|2
1647536400000|2022-03-17 17:00:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|4
1647536700000|2022-03-17 17:05:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|6
1647537000000|2022-03-17 17:10:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|22
1647537300000|2022-03-17 17:15:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|8
1647537600000|2022-03-17 17:20:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|3
1647537900000|2022-03-17 17:25:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|10
1647538200000|2022-03-17 17:30:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|30
1647538500000|2022-03-17 17:35:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|19
1647538800000|2022-03-17 17:40:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|25
1647539100000|2022-03-17 17:45:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|9
1647539400000|2022-03-17 17:50:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|10
1647539700000|2022-03-17 17:55:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|64
1647540300000|2022-03-17 18:05:00|11.8|11.6|11.8|11.6|11.8|11.6|11.8|11.6|1
1647540600000|2022-03-17 18:10:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|21
1647540900000|2022-03-17 18:15:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|16
1647541200000|2022-03-17 18:20:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|6
1647541500000|2022-03-17 18:25:00|11.78|11.58|11.77|11.57|11.79|11.59|11.77|11.57|34
1647541800000|2022-03-17 18:30:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|5
1647542100000|2022-03-17 18:35:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|21
1647542700000|2022-03-17 18:45:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|18
1647543000000|2022-03-17 18:50:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|5
1647543300000|2022-03-17 18:55:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1647543600000|2022-03-17 19:00:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|9
1647543900000|2022-03-17 19:05:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|32
1647544200000|2022-03-17 19:10:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|12
1647545400000|2022-03-17 19:30:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|6
1647545700000|2022-03-17 19:35:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|3
1647546000000|2022-03-17 19:40:00|11.78|11.58|11.79|11.59|11.8|11.6|11.78|11.58|28
1647546300000|2022-03-17 19:45:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1647546600000|2022-03-17 19:50:00|11.78|11.58|11.78|11.58|11.79|11.59|11.78|11.58|19
1647546900000|2022-03-17 19:55:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|5
1647547200000|2022-03-17 20:00:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|16
1647547500000|2022-03-17 20:05:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1647547800000|2022-03-17 20:10:00|11.77|11.57|11.75|11.55|11.78|11.58|11.74|11.54|11
1647548100000|2022-03-17 20:15:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1647548400000|2022-03-17 20:20:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|3
1647548700000|2022-03-17 20:25:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|26
1647549000000|2022-03-17 20:30:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|4
1647549300000|2022-03-17 20:35:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|7
1647549600000|2022-03-17 20:40:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|11
1647549900000|2022-03-17 20:45:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1647550200000|2022-03-17 20:50:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1647550500000|2022-03-17 20:55:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|6
1647550800000|2022-03-17 21:00:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|8
1647551100000|2022-03-17 21:05:00|11.75|11.55|11.72|11.52|11.75|11.55|11.72|11.52|16
1647551400000|2022-03-17 21:10:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|20
1647551700000|2022-03-17 21:15:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1647552000000|2022-03-17 21:20:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|6
1647552300000|2022-03-17 21:25:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1647552600000|2022-03-17 21:30:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1647552900000|2022-03-17 21:35:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1647553200000|2022-03-17 21:40:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1647553800000|2022-03-17 21:50:00|11.77|11.57|11.81|11.61|11.82|11.62|11.77|11.57|11
1647554100000|2022-03-17 21:55:00|11.8|11.6|11.82|11.62|11.82|11.62|11.79|11.59|5
1647554400000|2022-03-17 22:00:00|11.83|11.63|11.81|11.61|11.83|11.63|11.8|11.6|13
1647554700000|2022-03-17 22:05:00|11.8|11.6|11.8|11.6|11.81|11.61|11.8|11.6|3
1647555000000|2022-03-17 22:10:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|2
1647555300000|2022-03-17 22:15:00|11.79|11.59|11.79|11.59|11.81|11.61|11.78|11.58|25
1647555600000|2022-03-17 22:20:00|11.78|11.58|11.8|11.6|11.8|11.6|11.78|11.58|31
1647555900000|2022-03-17 22:25:00|11.79|11.59|11.78|11.58|11.8|11.6|11.78|11.58|18
1647556200000|2022-03-17 22:30:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|6
1647556500000|2022-03-17 22:35:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|7
1647556800000|2022-03-17 22:40:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|24
1647557100000|2022-03-17 22:45:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|11
1647557400000|2022-03-17 22:50:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|9
1647557700000|2022-03-17 22:55:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|16
1647558000000|2022-03-17 23:00:00|11.78|11.58|11.77|11.57|11.79|11.59|11.76|11.56|24
1647558300000|2022-03-17 23:05:00|11.76|11.56|11.74|11.54|11.77|11.57|11.74|11.54|49
1647558600000|2022-03-17 23:10:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|20
1647558900000|2022-03-17 23:15:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|3
1647559200000|2022-03-17 23:20:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|44
1647559500000|2022-03-17 23:25:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|45
1647559800000|2022-03-17 23:30:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|13
1647560100000|2022-03-17 23:35:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|27
1647560400000|2022-03-17 23:40:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|21
1647560700000|2022-03-17 23:45:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|5
1647561000000|2022-03-17 23:50:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|10
1647561300000|2022-03-17 23:55:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|8
1647561600000|2022-03-18 00:00:00|11.75|11.55|11.73|11.53|11.75|11.55|11.72|11.52|13
1647561900000|2022-03-18 00:05:00|11.72|11.52|11.7|11.5|11.73|11.53|11.69|11.49|27
1647562200000|2022-03-18 00:10:00|11.71|11.51|11.74|11.54|11.74|11.54|11.7|11.5|12
1647562500000|2022-03-18 00:15:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|4
1647562800000|2022-03-18 00:20:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|3
1647563100000|2022-03-18 00:25:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1647563400000|2022-03-18 00:30:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|9
1647563700000|2022-03-18 00:35:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|5
1647564000000|2022-03-18 00:40:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1647564300000|2022-03-18 00:45:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|4
1647564600000|2022-03-18 00:50:00|11.74|11.54|11.72|11.52|11.75|11.55|11.72|11.52|9
1647564900000|2022-03-18 00:55:00|11.71|11.51|11.61|11.41|11.71|11.51|11.58|11.38|36
1647565200000|2022-03-18 01:00:00|11.6|11.4|11.63|11.43|11.65|11.45|11.59|11.39|22
1647565500000|2022-03-18 01:05:00|11.62|11.42|11.65|11.45|11.66|11.46|11.61|11.41|26
1647565800000|2022-03-18 01:10:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|5
1647566100000|2022-03-18 01:15:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|5
1647566400000|2022-03-18 01:20:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1647566700000|2022-03-18 01:25:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1647567000000|2022-03-18 01:30:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1647567300000|2022-03-18 01:35:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|5
1647567600000|2022-03-18 01:40:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|5
1647567900000|2022-03-18 01:45:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|8
1647568200000|2022-03-18 01:50:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|7
1647568500000|2022-03-18 01:55:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|3
1647568800000|2022-03-18 02:00:00|11.69|11.49|11.68|11.48|11.7|11.5|11.68|11.48|8
1647569100000|2022-03-18 02:05:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|3
1647569400000|2022-03-18 02:10:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|4
1647569700000|2022-03-18 02:15:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|10
1647570000000|2022-03-18 02:20:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|21
1647570300000|2022-03-18 02:25:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|3
1647570600000|2022-03-18 02:30:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1647570900000|2022-03-18 02:35:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|4
1647571200000|2022-03-18 02:40:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|2
1647571500000|2022-03-18 02:45:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1647571800000|2022-03-18 02:50:00|11.66|11.46|11.64|11.44|11.66|11.46|11.63|11.43|11
1647572100000|2022-03-18 02:55:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|2
1647573000000|2022-03-18 03:10:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|5
1647573300000|2022-03-18 03:15:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|10
1647573600000|2022-03-18 03:20:00|11.62|11.42|11.61|11.41|11.62|11.42|11.6|11.4|8
1647573900000|2022-03-18 03:25:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1647574200000|2022-03-18 03:30:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|5
1647574500000|2022-03-18 03:35:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|3
1647574800000|2022-03-18 03:40:00|11.61|11.41|11.59|11.39|11.61|11.41|11.59|11.39|5
1647575100000|2022-03-18 03:45:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1647575400000|2022-03-18 03:50:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|4
1647575700000|2022-03-18 03:55:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|5
1647576000000|2022-03-18 04:00:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|7
1647576300000|2022-03-18 04:05:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1647576600000|2022-03-18 04:10:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|4
1647576900000|2022-03-18 04:15:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|12
1647577200000|2022-03-18 04:20:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1647577500000|2022-03-18 04:25:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|18
1647577800000|2022-03-18 04:30:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|17
1647578100000|2022-03-18 04:35:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|2
1647578400000|2022-03-18 04:40:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|8
1647578700000|2022-03-18 04:45:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1647579000000|2022-03-18 04:50:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|20
1647579300000|2022-03-18 04:55:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|8
1647579600000|2022-03-18 05:00:00|11.63|11.43|11.65|11.45|11.66|11.46|11.62|11.42|55
1647579900000|2022-03-18 05:05:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|25
1647580200000|2022-03-18 05:10:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|5
1647580800000|2022-03-18 05:20:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|4
1647581400000|2022-03-18 05:30:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|3
1647581700000|2022-03-18 05:35:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|7
1647582000000|2022-03-18 05:40:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|24
1647582300000|2022-03-18 05:45:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|54
1647582600000|2022-03-18 05:50:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|6
1647582900000|2022-03-18 05:55:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|9
1647583200000|2022-03-18 06:00:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1647583800000|2022-03-18 06:10:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|4
1647584100000|2022-03-18 06:15:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1647584700000|2022-03-18 06:25:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|5
1647585000000|2022-03-18 06:30:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1647585300000|2022-03-18 06:35:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1647585600000|2022-03-18 06:40:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|6
1647586200000|2022-03-18 06:50:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|26
1647586800000|2022-03-18 07:00:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1647587100000|2022-03-18 07:05:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1647587400000|2022-03-18 07:10:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|6
1647587700000|2022-03-18 07:15:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|24
1647588000000|2022-03-18 07:20:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|8
1647588300000|2022-03-18 07:25:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1647588600000|2022-03-18 07:30:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|14
1647588900000|2022-03-18 07:35:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|6
1647589200000|2022-03-18 07:40:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|10
1647589500000|2022-03-18 07:45:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|4
1647589800000|2022-03-18 07:50:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|5
1647590100000|2022-03-18 07:55:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|8
1647590400000|2022-03-18 08:00:00|11.58|11.38|11.59|11.39|11.61|11.41|11.58|11.38|14
1647590700000|2022-03-18 08:05:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|15
1647591000000|2022-03-18 08:10:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|4
1647591300000|2022-03-18 08:15:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|3
1647591600000|2022-03-18 08:20:00|11.62|11.42|11.63|11.43|11.64|11.44|11.61|11.41|20
1647591900000|2022-03-18 08:25:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|20
1647592200000|2022-03-18 08:30:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|23
1647592500000|2022-03-18 08:35:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|6
1647592800000|2022-03-18 08:40:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|39
1647593100000|2022-03-18 08:45:00|11.62|11.42|11.6|11.4|11.63|11.43|11.6|11.4|45
1647593400000|2022-03-18 08:50:00|11.59|11.39|11.59|11.39|11.6|11.4|11.57|11.37|19
1647593700000|2022-03-18 08:55:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|13
1647594000000|2022-03-18 09:00:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|7
1647594300000|2022-03-18 09:05:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|8
1647594900000|2022-03-18 09:15:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|2
1647595200000|2022-03-18 09:20:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|9
1647595500000|2022-03-18 09:25:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|13
1647595800000|2022-03-18 09:30:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|18
1647596100000|2022-03-18 09:35:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|12
1647596400000|2022-03-18 09:40:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|6
1647596700000|2022-03-18 09:45:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|7
1647597000000|2022-03-18 09:50:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1647597900000|2022-03-18 10:05:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|17
1647598200000|2022-03-18 10:10:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|7
1647598500000|2022-03-18 10:15:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1647598800000|2022-03-18 10:20:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|8
1647599100000|2022-03-18 10:25:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|5
1647599400000|2022-03-18 10:30:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|5
1647599700000|2022-03-18 10:35:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|2
1647600300000|2022-03-18 10:45:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|6
1647600600000|2022-03-18 10:50:00|11.62|11.42|11.58|11.38|11.62|11.42|11.57|11.37|7
1647600900000|2022-03-18 10:55:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|14
1647601200000|2022-03-18 11:00:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|18
1647601500000|2022-03-18 11:05:00|11.57|11.37|11.54|11.34|11.57|11.37|11.54|11.34|16
1647601800000|2022-03-18 11:10:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|5
1647602100000|2022-03-18 11:15:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1647602400000|2022-03-18 11:20:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|11
1647602700000|2022-03-18 11:25:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|5
1647603000000|2022-03-18 11:30:00|11.54|11.34|11.56|11.36|11.57|11.37|11.54|11.34|13
1647603300000|2022-03-18 11:35:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|8
1647603900000|2022-03-18 11:45:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|3
1647604200000|2022-03-18 11:50:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|12
1647604500000|2022-03-18 11:55:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1647604800000|2022-03-18 12:00:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|18
1647605100000|2022-03-18 12:05:00|11.57|11.37|11.58|11.38|11.59|11.39|11.57|11.37|6
1647605400000|2022-03-18 12:10:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1647605700000|2022-03-18 12:15:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1647606000000|2022-03-18 12:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|6
1647606300000|2022-03-18 12:25:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|5
1647606600000|2022-03-18 12:30:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|4
1647606900000|2022-03-18 12:35:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|3
1647607200000|2022-03-18 12:40:00|11.6|11.4|11.61|11.41|11.62|11.42|11.59|11.39|22
1647607500000|2022-03-18 12:45:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|11
1647607800000|2022-03-18 12:50:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|20
1647608100000|2022-03-18 12:55:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1647608400000|2022-03-18 13:00:00|11.57|11.37|11.61|11.41|11.62|11.42|11.57|11.37|15
1647608700000|2022-03-18 13:05:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|13
1647609000000|2022-03-18 13:10:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|7
1647609300000|2022-03-18 13:15:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|2
1647609600000|2022-03-18 13:20:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|7
1647609900000|2022-03-18 13:25:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|5
1647610200000|2022-03-18 13:30:00|11.6|11.4|11.57|11.37|11.6|11.4|11.57|11.37|4
1647610500000|2022-03-18 13:35:00|11.58|11.38|11.61|11.41|11.62|11.42|11.58|11.38|26
1647610800000|2022-03-18 13:40:00|11.6|11.4|11.63|11.43|11.63|11.43|11.6|11.4|6
1647611400000|2022-03-18 13:50:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|3
1647611700000|2022-03-18 13:55:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1647612000000|2022-03-18 14:00:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|3
1647612300000|2022-03-18 14:05:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|48
1647612600000|2022-03-18 14:10:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|28
1647612900000|2022-03-18 14:15:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|6
1647613200000|2022-03-18 14:20:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|5
1647613500000|2022-03-18 14:25:00|11.67|11.47|11.69|11.49|11.7|11.5|11.66|11.46|17
1647613800000|2022-03-18 14:30:00|11.68|11.48|11.67|11.47|11.69|11.49|11.66|11.46|16
1647614100000|2022-03-18 14:35:00|11.66|11.46|11.64|11.44|11.67|11.47|11.63|11.43|7
1647614400000|2022-03-18 14:40:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|12
1647614700000|2022-03-18 14:45:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|3
1647615000000|2022-03-18 14:50:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|5
1647615600000|2022-03-18 15:00:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|3
1647615900000|2022-03-18 15:05:00|11.64|11.44|11.64|11.44|11.66|11.46|11.63|11.43|9
1647616200000|2022-03-18 15:10:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|8
1647616500000|2022-03-18 15:15:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1647616800000|2022-03-18 15:20:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|11
1647617100000|2022-03-18 15:25:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|14
1647617400000|2022-03-18 15:30:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|2
1647617700000|2022-03-18 15:35:00|11.67|11.47|11.69|11.49|11.7|11.5|11.67|11.47|13
1647618000000|2022-03-18 15:40:00|11.68|11.48|11.69|11.49|11.7|11.5|11.67|11.47|14
1647618300000|2022-03-18 15:45:00|11.68|11.48|11.69|11.49|11.71|11.51|11.68|11.48|24
1647618600000|2022-03-18 15:50:00|11.68|11.48|11.68|11.48|11.71|11.51|11.68|11.48|15
1647618900000|2022-03-18 15:55:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|9
1647619200000|2022-03-18 16:00:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|16
1647619500000|2022-03-18 16:05:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|7
1647619800000|2022-03-18 16:10:00|11.73|11.53|11.75|11.55|11.78|11.58|11.73|11.53|15
1647620100000|2022-03-18 16:15:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|16
1647620400000|2022-03-18 16:20:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|11
1647620700000|2022-03-18 16:25:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|3
1647621000000|2022-03-18 16:30:00|11.82|11.62|11.81|11.61|11.82|11.62|11.79|11.59|12
1647621300000|2022-03-18 16:35:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|16
1647621600000|2022-03-18 16:40:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|3
1647621900000|2022-03-18 16:45:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|7
1647622200000|2022-03-18 16:50:00|11.82|11.62|11.84|11.64|11.84|11.64|11.81|11.61|9
1647622500000|2022-03-18 16:55:00|11.83|11.63|11.85|11.65|11.86|11.66|11.83|11.63|25
1647622800000|2022-03-18 17:00:00|11.84|11.64|11.85|11.65|11.87|11.67|11.83|11.63|22
1647623100000|2022-03-18 17:05:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|16
1647623400000|2022-03-18 17:10:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|8
1647623700000|2022-03-18 17:15:00|11.84|11.64|11.86|11.66|11.87|11.67|11.84|11.64|11
1647624000000|2022-03-18 17:20:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|5
1647624300000|2022-03-18 17:25:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|2
1647624600000|2022-03-18 17:30:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|7
1647624900000|2022-03-18 17:35:00|11.87|11.67|11.84|11.64|11.87|11.67|11.84|11.64|10
1647625200000|2022-03-18 17:40:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|6
1647625500000|2022-03-18 17:45:00|11.85|11.65|11.84|11.64|11.85|11.65|11.82|11.62|14
1647625800000|2022-03-18 17:50:00|11.85|11.65|11.84|11.64|11.85|11.65|11.83|11.63|10
1647626100000|2022-03-18 17:55:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|9
1647626400000|2022-03-18 18:00:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|20
1647626700000|2022-03-18 18:05:00|11.88|11.68|11.83|11.63|11.88|11.68|11.83|11.63|12
1647627000000|2022-03-18 18:10:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|15
1647627300000|2022-03-18 18:15:00|11.85|11.65|11.85|11.65|11.85|11.65|11.83|11.63|7
1647627900000|2022-03-18 18:25:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|2
1647628200000|2022-03-18 18:30:00|11.86|11.66|11.83|11.63|11.86|11.66|11.83|11.63|10
1647628500000|2022-03-18 18:35:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|13
1647628800000|2022-03-18 18:40:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|2
1647629100000|2022-03-18 18:45:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|5
1647629400000|2022-03-18 18:50:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|18
1647629700000|2022-03-18 18:55:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1647630000000|2022-03-18 19:00:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|26
1647630300000|2022-03-18 19:05:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|12
1647630600000|2022-03-18 19:10:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|2
1647630900000|2022-03-18 19:15:00|11.87|11.67|11.91|11.71|11.92|11.72|11.87|11.67|9
1647631200000|2022-03-18 19:20:00|11.9|11.7|11.94|11.74|11.94|11.74|11.9|11.7|21
1647631500000|2022-03-18 19:25:00|11.95|11.75|11.99|11.79|12|11.8|11.95|11.75|21
1647631800000|2022-03-18 19:30:00|12|11.8|11.97|11.77|12.03|11.83|11.97|11.77|24
1647632100000|2022-03-18 19:35:00|11.98|11.78|11.94|11.74|11.98|11.78|11.94|11.74|11
1647632400000|2022-03-18 19:40:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|6
1647632700000|2022-03-18 19:45:00|11.95|11.75|11.93|11.73|11.95|11.75|11.92|11.72|9
1647633000000|2022-03-18 19:50:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|5
1647633300000|2022-03-18 19:55:00|11.97|11.77|11.99|11.79|11.99|11.79|11.96|11.76|15
1647633600000|2022-03-18 20:00:00|12|11.8|11.99|11.79|12.03|11.83|11.99|11.79|36
1647633900000|2022-03-18 20:05:00|12|11.8|11.95|11.75|12.01|11.81|11.94|11.74|22
1647634200000|2022-03-18 20:10:00|11.94|11.74|11.94|11.74|11.96|11.76|11.94|11.74|7
1647634500000|2022-03-18 20:15:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|12
1647634800000|2022-03-18 20:20:00|11.93|11.73|11.96|11.76|11.96|11.76|11.93|11.73|6
1647635100000|2022-03-18 20:25:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|8
1647635400000|2022-03-18 20:30:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|16
1647635700000|2022-03-18 20:35:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|6
1647636000000|2022-03-18 20:40:00|11.97|11.77|11.96|11.76|11.98|11.78|11.96|11.76|14
1647636300000|2022-03-18 20:45:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|4
1647636600000|2022-03-18 20:50:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1647636900000|2022-03-18 20:55:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|7
1647676800000|2022-03-19 08:00:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|5
1647677100000|2022-03-19 08:05:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|10
1647677400000|2022-03-19 08:10:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|3
1647677700000|2022-03-19 08:15:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|4
1647678000000|2022-03-19 08:20:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1647678600000|2022-03-19 08:30:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|3
1647679200000|2022-03-19 08:40:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|5
1647679800000|2022-03-19 08:50:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|4
1647680400000|2022-03-19 09:00:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|10
1647680700000|2022-03-19 09:05:00|12.06|11.86|12.09|11.89|12.09|11.89|12.06|11.86|4
1647681000000|2022-03-19 09:10:00|12.08|11.88|12.23|12.03|12.23|12.03|12.08|11.88|36
1647681300000|2022-03-19 09:15:00|12.22|12.02|12.28|12.08|12.34|12.14|12.2|12|69
1647681600000|2022-03-19 09:20:00|12.27|12.07|12.26|12.06|12.31|12.11|12.24|12.04|32
1647681900000|2022-03-19 09:25:00|12.27|12.07|12.27|12.07|12.29|12.09|12.25|12.05|15
1647682200000|2022-03-19 09:30:00|12.26|12.06|12.22|12.02|12.26|12.06|12.21|12.01|25
1647682500000|2022-03-19 09:35:00|12.21|12.01|12.21|12.01|12.23|12.03|12.21|12.01|13
1647682800000|2022-03-19 09:40:00|12.2|12|12.25|12.05|12.25|12.05|12.19|11.99|8
1647683100000|2022-03-19 09:45:00|12.26|12.06|12.22|12.02|12.26|12.06|12.22|12.02|19
1647683400000|2022-03-19 09:50:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|2
1647683700000|2022-03-19 09:55:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|5
1647684000000|2022-03-19 10:00:00|12.22|12.02|12.22|12.02|12.24|12.04|12.22|12.02|9
1647684300000|2022-03-19 10:05:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|2
1647684600000|2022-03-19 10:10:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|8
1647684900000|2022-03-19 10:15:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|12
1647685200000|2022-03-19 10:20:00|12.17|11.97|12.2|12|12.2|12|12.17|11.97|18
1647685500000|2022-03-19 10:25:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|2
1647685800000|2022-03-19 10:30:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|2
1647686100000|2022-03-19 10:35:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1647686400000|2022-03-19 10:40:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|9
1647686700000|2022-03-19 10:45:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|9
1647687000000|2022-03-19 10:50:00|12.2|12|12.2|12|12.2|12|12.19|11.99|19
1647687300000|2022-03-19 10:55:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1647687600000|2022-03-19 11:00:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1647687900000|2022-03-19 11:05:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|3
1647688200000|2022-03-19 11:10:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|5
1647688500000|2022-03-19 11:15:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|5
1647688800000|2022-03-19 11:20:00|12.26|12.06|12.31|12.11|12.32|12.12|12.25|12.05|10
1647689100000|2022-03-19 11:25:00|12.3|12.1|12.29|12.09|12.31|12.11|12.27|12.07|28
1647689400000|2022-03-19 11:30:00|12.3|12.1|12.29|12.09|12.3|12.1|12.27|12.07|10
1647689700000|2022-03-19 11:35:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|12
1647690000000|2022-03-19 11:40:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1647690300000|2022-03-19 11:45:00|12.27|12.07|12.26|12.06|12.27|12.07|12.23|12.03|20
1647690600000|2022-03-19 11:50:00|12.25|12.05|12.28|12.08|12.28|12.08|12.25|12.05|6
1647690900000|2022-03-19 11:55:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|4
1647691200000|2022-03-19 12:00:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|4
1647691500000|2022-03-19 12:05:00|12.27|12.07|12.27|12.07|12.27|12.07|12.26|12.06|5
1647691800000|2022-03-19 12:10:00|12.26|12.06|12.26|12.06|12.26|12.06|12.26|12.06|1
1647692100000|2022-03-19 12:15:00|12.25|12.05|12.28|12.08|12.28|12.08|12.24|12.04|8
1647692400000|2022-03-19 12:20:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|6
1647692700000|2022-03-19 12:25:00|12.29|12.09|12.32|12.12|12.32|12.12|12.29|12.09|8
1647693000000|2022-03-19 12:30:00|12.33|12.13|12.34|12.14|12.36|12.16|12.31|12.11|22
1647693300000|2022-03-19 12:35:00|12.33|12.13|12.35|12.15|12.36|12.16|12.33|12.13|7
1647693600000|2022-03-19 12:40:00|12.36|12.16|12.38|12.18|12.4|12.2|12.35|12.15|39
1647693900000|2022-03-19 12:45:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|12
1647694200000|2022-03-19 12:50:00|12.39|12.19|12.47|12.27|12.47|12.27|12.39|12.19|30
1647694500000|2022-03-19 12:55:00|12.48|12.28|12.44|12.24|12.5|12.3|12.44|12.24|20
1647694800000|2022-03-19 13:00:00|12.43|12.23|12.38|12.18|12.44|12.24|12.38|12.18|31
1647695100000|2022-03-19 13:05:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|4
1647695400000|2022-03-19 13:10:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|14
1647695700000|2022-03-19 13:15:00|12.37|12.17|12.39|12.19|12.39|12.19|12.36|12.16|17
1647696000000|2022-03-19 13:20:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|9
1647696300000|2022-03-19 13:25:00|12.41|12.21|12.39|12.19|12.41|12.21|12.39|12.19|7
1647696600000|2022-03-19 13:30:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|2
1647696900000|2022-03-19 13:35:00|12.38|12.18|12.27|12.07|12.39|12.19|12.25|12.05|45
1647697200000|2022-03-19 13:40:00|12.28|12.08|12.28|12.08|12.3|12.1|12.26|12.06|39
1647697500000|2022-03-19 13:45:00|12.29|12.09|12.32|12.12|12.32|12.12|12.26|12.06|24
1647697800000|2022-03-19 13:50:00|12.31|12.11|12.34|12.14|12.34|12.14|12.31|12.11|6
1647698100000|2022-03-19 13:55:00|12.33|12.13|12.31|12.11|12.33|12.13|12.31|12.11|5
1647698400000|2022-03-19 14:00:00|12.32|12.12|12.3|12.1|12.34|12.14|12.3|12.1|11
1647698700000|2022-03-19 14:05:00|12.29|12.09|12.31|12.11|12.31|12.11|12.28|12.08|13
1647699000000|2022-03-19 14:10:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|10
1647699300000|2022-03-19 14:15:00|12.32|12.12|12.33|12.13|12.35|12.15|12.32|12.12|10
1647699600000|2022-03-19 14:20:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|6
1647699900000|2022-03-19 14:25:00|12.34|12.14|12.36|12.16|12.37|12.17|12.33|12.13|13
1647700200000|2022-03-19 14:30:00|12.37|12.17|12.42|12.22|12.44|12.24|12.36|12.16|16
1647700500000|2022-03-19 14:35:00|12.43|12.23|12.39|12.19|12.44|12.24|12.39|12.19|9
1647700800000|2022-03-19 14:40:00|12.38|12.18|12.44|12.24|12.44|12.24|12.38|12.18|14
1647701100000|2022-03-19 14:45:00|12.45|12.25|12.43|12.23|12.5|12.3|12.43|12.23|26
1647701400000|2022-03-19 14:50:00|12.44|12.24|12.52|12.32|12.53|12.33|12.43|12.23|37
1647701700000|2022-03-19 14:55:00|12.53|12.33|12.54|12.34|12.55|12.35|12.5|12.3|36
1647702000000|2022-03-19 15:00:00|12.53|12.33|12.53|12.33|12.6|12.4|12.51|12.31|59
1647702300000|2022-03-19 15:05:00|12.52|12.32|12.47|12.27|12.53|12.33|12.46|12.26|26
1647702600000|2022-03-19 15:10:00|12.46|12.26|12.46|12.26|12.48|12.28|12.46|12.26|13
1647702900000|2022-03-19 15:15:00|12.47|12.27|12.51|12.31|12.52|12.32|12.46|12.26|39
1647703200000|2022-03-19 15:20:00|12.5|12.3|12.55|12.35|12.55|12.35|12.5|12.3|24
1647703500000|2022-03-19 15:25:00|12.54|12.34|12.52|12.32|12.54|12.34|12.5|12.3|18
1647703800000|2022-03-19 15:30:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|21
1647704100000|2022-03-19 15:35:00|12.55|12.35|12.5|12.3|12.55|12.35|12.47|12.27|28
1647704400000|2022-03-19 15:40:00|12.49|12.29|12.5|12.3|12.52|12.32|12.49|12.29|10
1647704700000|2022-03-19 15:45:00|12.51|12.31|12.5|12.3|12.52|12.32|12.49|12.29|6
1647705000000|2022-03-19 15:50:00|12.49|12.29|12.5|12.3|12.52|12.32|12.48|12.28|20
1647705300000|2022-03-19 15:55:00|12.51|12.31|12.53|12.33|12.53|12.33|12.49|12.29|9
1647705600000|2022-03-19 16:00:00|12.54|12.34|12.5|12.3|12.54|12.34|12.47|12.27|24
1647705900000|2022-03-19 16:05:00|12.49|12.29|12.46|12.26|12.5|12.3|12.46|12.26|36
1647706200000|2022-03-19 16:10:00|12.45|12.25|12.48|12.28|12.48|12.28|12.44|12.24|24
1647706500000|2022-03-19 16:15:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|14
1647706800000|2022-03-19 16:20:00|12.47|12.27|12.48|12.28|12.5|12.3|12.46|12.26|16
1647707100000|2022-03-19 16:25:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|8
1647707400000|2022-03-19 16:30:00|12.49|12.29|12.49|12.29|12.5|12.3|12.47|12.27|11
1647707700000|2022-03-19 16:35:00|12.5|12.3|12.46|12.26|12.51|12.31|12.46|12.26|15
1647708000000|2022-03-19 16:40:00|12.45|12.25|12.48|12.28|12.5|12.3|12.45|12.25|22
1647708300000|2022-03-19 16:45:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|28
1647708600000|2022-03-19 16:50:00|12.47|12.27|12.5|12.3|12.53|12.33|12.47|12.27|18
1647708900000|2022-03-19 16:55:00|12.51|12.31|12.49|12.29|12.52|12.32|12.49|12.29|51
1647709200000|2022-03-19 17:00:00|12.5|12.3|12.49|12.29|12.5|12.3|12.47|12.27|26
1647709500000|2022-03-19 17:05:00|12.48|12.28|12.45|12.25|12.49|12.29|12.45|12.25|12
1647709800000|2022-03-19 17:10:00|12.44|12.24|12.4|12.2|12.44|12.24|12.39|12.19|24
1647710100000|2022-03-19 17:15:00|12.41|12.21|12.41|12.21|12.43|12.23|12.41|12.21|13
1647710400000|2022-03-19 17:20:00|12.42|12.22|12.42|12.22|12.42|12.22|12.38|12.18|31
1647710700000|2022-03-19 17:25:00|12.41|12.21|12.41|12.21|12.43|12.23|12.41|12.21|7
1647711000000|2022-03-19 17:30:00|12.42|12.22|12.41|12.21|12.42|12.22|12.39|12.19|12
1647711300000|2022-03-19 17:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|7
1647711600000|2022-03-19 17:40:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|21
1647711900000|2022-03-19 17:45:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|13
1647712200000|2022-03-19 17:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.4|12.2|19
1647712500000|2022-03-19 17:55:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|6
1647712800000|2022-03-19 18:00:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|24
1647713100000|2022-03-19 18:05:00|12.4|12.2|12.39|12.19|12.41|12.21|12.36|12.16|24
1647713400000|2022-03-19 18:10:00|12.4|12.2|12.42|12.22|12.42|12.22|12.39|12.19|7
1647713700000|2022-03-19 18:15:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|5
1647714000000|2022-03-19 18:20:00|12.42|12.22|12.4|12.2|12.43|12.23|12.4|12.2|19
1647714300000|2022-03-19 18:25:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|20
1647714600000|2022-03-19 18:30:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|13
1647714900000|2022-03-19 18:35:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|2
1647715200000|2022-03-19 18:40:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|10
1647715500000|2022-03-19 18:45:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|17
1647715800000|2022-03-19 18:50:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|5
1647716100000|2022-03-19 18:55:00|12.46|12.26|12.46|12.26|12.48|12.28|12.46|12.26|5
1647716400000|2022-03-19 19:00:00|12.45|12.25|12.44|12.24|12.46|12.26|12.43|12.23|8
1647716700000|2022-03-19 19:05:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|20
1647717000000|2022-03-19 19:10:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|22
1647717300000|2022-03-19 19:15:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|21
1647717600000|2022-03-19 19:20:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|3
1647717900000|2022-03-19 19:25:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|32
1647718200000|2022-03-19 19:30:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|7
1647718500000|2022-03-19 19:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.44|12.24|1
1647718800000|2022-03-19 19:40:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|5
1647719100000|2022-03-19 19:45:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|17
1647719400000|2022-03-19 19:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|7
1647719700000|2022-03-19 19:55:00|12.42|12.22|12.42|12.22|12.42|12.22|12.42|12.22|1
1647720000000|2022-03-19 20:00:00|12.41|12.21|12.37|12.17|12.41|12.21|12.36|12.16|23
1647720300000|2022-03-19 20:05:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|21
1647720600000|2022-03-19 20:10:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|12
1647720900000|2022-03-19 20:15:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|4
1647721200000|2022-03-19 20:20:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|4
1647721500000|2022-03-19 20:25:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|9
1647721800000|2022-03-19 20:30:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|12
1647722100000|2022-03-19 20:35:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|14
1647722400000|2022-03-19 20:40:00|12.44|12.24|12.45|12.25|12.48|12.28|12.44|12.24|30
1647722700000|2022-03-19 20:45:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|6
1647723000000|2022-03-19 20:50:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|17
1647723300000|2022-03-19 20:55:00|12.47|12.27|12.47|12.27|12.49|12.29|12.47|12.27|17
1647723600000|2022-03-19 21:00:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|9
1647723900000|2022-03-19 21:05:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|2
1647724200000|2022-03-19 21:10:00|12.49|12.29|12.49|12.29|12.49|12.29|12.49|12.29|1
1647724500000|2022-03-19 21:15:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|3
1647724800000|2022-03-19 21:20:00|12.47|12.27|12.49|12.29|12.49|12.29|12.47|12.27|3
1647725100000|2022-03-19 21:25:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|2
1647725400000|2022-03-19 21:30:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|2
1647725700000|2022-03-19 21:35:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|14
1647726000000|2022-03-19 21:40:00|12.52|12.32|12.52|12.32|12.52|12.32|12.52|12.32|1
1647726600000|2022-03-19 21:50:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|9
1647726900000|2022-03-19 21:55:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|27
1647727200000|2022-03-19 22:00:00|12.45|12.25|12.46|12.26|12.49|12.29|12.45|12.25|14
1647727500000|2022-03-19 22:05:00|12.47|12.27|12.39|12.19|12.47|12.27|12.39|12.19|16
1647727800000|2022-03-19 22:10:00|12.4|12.2|12.38|12.18|12.41|12.21|12.36|12.16|25
1647728100000|2022-03-19 22:15:00|12.39|12.19|12.32|12.12|12.39|12.19|12.28|12.08|42
1647728400000|2022-03-19 22:20:00|12.31|12.11|12.31|12.11|12.33|12.13|12.29|12.09|29
1647728700000|2022-03-19 22:25:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|13
1647729000000|2022-03-19 22:30:00|12.33|12.13|12.33|12.13|12.39|12.19|12.32|12.12|37
1647729300000|2022-03-19 22:35:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|7
1647729600000|2022-03-19 22:40:00|12.37|12.17|12.35|12.15|12.37|12.17|12.33|12.13|19
1647729900000|2022-03-19 22:45:00|12.36|12.16|12.36|12.16|12.36|12.16|12.34|12.14|25
1647730200000|2022-03-19 22:50:00|12.37|12.17|12.39|12.19|12.39|12.19|12.36|12.16|29
1647730500000|2022-03-19 22:55:00|12.38|12.18|12.41|12.21|12.46|12.26|12.38|12.18|32
1647730800000|2022-03-19 23:00:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|10
1647731100000|2022-03-19 23:05:00|12.42|12.22|12.42|12.22|12.44|12.24|12.42|12.22|25
1647731400000|2022-03-19 23:10:00|12.41|12.21|12.45|12.25|12.45|12.25|12.41|12.21|11
1647731700000|2022-03-19 23:15:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|4
1647732000000|2022-03-19 23:20:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|10
1647732300000|2022-03-19 23:25:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|8
1647732600000|2022-03-19 23:30:00|12.48|12.28|12.51|12.31|12.52|12.32|12.48|12.28|12
1647732900000|2022-03-19 23:35:00|12.5|12.3|12.51|12.31|12.52|12.32|12.49|12.29|14
1647733200000|2022-03-19 23:40:00|12.5|12.3|12.44|12.24|12.51|12.31|12.44|12.24|28
1647733500000|2022-03-19 23:45:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|18
1647733800000|2022-03-19 23:50:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|17
1647734100000|2022-03-19 23:55:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|7
1647734400000|2022-03-20 00:00:00|12.45|12.25|12.48|12.28|12.48|12.28|12.45|12.25|26
1647734700000|2022-03-20 00:05:00|12.49|12.29|12.49|12.29|12.51|12.31|12.48|12.28|11
1647735000000|2022-03-20 00:10:00|12.48|12.28|12.5|12.3|12.5|12.3|12.47|12.27|19
1647735300000|2022-03-20 00:15:00|12.49|12.29|12.45|12.25|12.49|12.29|12.44|12.24|21
1647735600000|2022-03-20 00:20:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|13
1647735900000|2022-03-20 00:25:00|12.43|12.23|12.38|12.18|12.43|12.23|12.38|12.18|32
1647736200000|2022-03-20 00:30:00|12.37|12.17|12.32|12.12|12.38|12.18|12.32|12.12|26
1647736500000|2022-03-20 00:35:00|12.33|12.13|12.34|12.14|12.36|12.16|12.32|12.12|30
1647736800000|2022-03-20 00:40:00|12.35|12.15|12.39|12.19|12.39|12.19|12.35|12.15|7
1647737100000|2022-03-20 00:45:00|12.4|12.2|12.4|12.2|12.4|12.2|12.39|12.19|11
1647737400000|2022-03-20 00:50:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|12
1647737700000|2022-03-20 00:55:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|5
1647738000000|2022-03-20 01:00:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|34
1647738300000|2022-03-20 01:05:00|12.42|12.22|12.44|12.24|12.45|12.25|12.4|12.2|19
1647738600000|2022-03-20 01:10:00|12.43|12.23|12.4|12.2|12.44|12.24|12.4|12.2|14
1647738900000|2022-03-20 01:15:00|12.41|12.21|12.35|12.15|12.41|12.21|12.33|12.13|41
1647739200000|2022-03-20 01:20:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|20
1647739500000|2022-03-20 01:25:00|12.34|12.14|12.36|12.16|12.37|12.17|12.34|12.14|17
1647739800000|2022-03-20 01:30:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|7
1647740100000|2022-03-20 01:35:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|9
1647740400000|2022-03-20 01:40:00|12.33|12.13|12.36|12.16|12.37|12.17|12.33|12.13|8
1647740700000|2022-03-20 01:45:00|12.37|12.17|12.4|12.2|12.4|12.2|12.37|12.17|14
1647741000000|2022-03-20 01:50:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|4
1647741300000|2022-03-20 01:55:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|4
1647741600000|2022-03-20 02:00:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|16
1647741900000|2022-03-20 02:05:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|10
1647742200000|2022-03-20 02:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|7
1647742500000|2022-03-20 02:15:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|4
1647742800000|2022-03-20 02:20:00|12.4|12.2|12.4|12.2|12.4|12.2|12.4|12.2|1
1647743100000|2022-03-20 02:25:00|12.39|12.19|12.36|12.16|12.39|12.19|12.35|12.15|12
1647743400000|2022-03-20 02:30:00|12.35|12.15|12.32|12.12|12.36|12.16|12.32|12.12|12
1647743700000|2022-03-20 02:35:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|22
1647744000000|2022-03-20 02:40:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|10
1647744300000|2022-03-20 02:45:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|6
1647744600000|2022-03-20 02:50:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|3
1647744900000|2022-03-20 02:55:00|12.28|12.08|12.31|12.11|12.31|12.11|12.28|12.08|8
1647745200000|2022-03-20 03:00:00|12.3|12.1|12.32|12.12|12.33|12.13|12.3|12.1|19
1647745500000|2022-03-20 03:05:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|8
1647745800000|2022-03-20 03:10:00|12.33|12.13|12.31|12.11|12.33|12.13|12.3|12.1|17
1647746100000|2022-03-20 03:15:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|5
1647746400000|2022-03-20 03:20:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1647746700000|2022-03-20 03:25:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|5
1647747000000|2022-03-20 03:30:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|11
1647747300000|2022-03-20 03:35:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|4
1647747600000|2022-03-20 03:40:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|3
1647747900000|2022-03-20 03:45:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|5
1647748200000|2022-03-20 03:50:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|7
1647748500000|2022-03-20 03:55:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1647748800000|2022-03-20 04:00:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|8
1647749100000|2022-03-20 04:05:00|12.33|12.13|12.36|12.16|12.36|12.16|12.32|12.12|10
1647749400000|2022-03-20 04:10:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|4
1647749700000|2022-03-20 04:15:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1647750000000|2022-03-20 04:20:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|3
1647750300000|2022-03-20 04:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|3
1647750600000|2022-03-20 04:30:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|4
1647750900000|2022-03-20 04:35:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|3
1647751200000|2022-03-20 04:40:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|6
1647751500000|2022-03-20 04:45:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1647751800000|2022-03-20 04:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|3
1647752100000|2022-03-20 04:55:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|4
1647752400000|2022-03-20 05:00:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|3
1647752700000|2022-03-20 05:05:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|5
1647753000000|2022-03-20 05:10:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|6
1647753300000|2022-03-20 05:15:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1647753600000|2022-03-20 05:20:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|3
1647753900000|2022-03-20 05:25:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|10
1647754200000|2022-03-20 05:30:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|11
1647754500000|2022-03-20 05:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|12
1647754800000|2022-03-20 05:40:00|12.33|12.13|12.33|12.13|12.33|12.13|12.33|12.13|1
1647755400000|2022-03-20 05:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|4
1647755700000|2022-03-20 05:55:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1647756000000|2022-03-20 06:00:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647756300000|2022-03-20 06:05:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|3
1647756600000|2022-03-20 06:10:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|7
1647756900000|2022-03-20 06:15:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|30
1647757200000|2022-03-20 06:20:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|11
1647757500000|2022-03-20 06:25:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|10
1647757800000|2022-03-20 06:30:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|22
1647758100000|2022-03-20 06:35:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|3
1647758400000|2022-03-20 06:40:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|3
1647758700000|2022-03-20 06:45:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|9
1647759000000|2022-03-20 06:50:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|11
1647759300000|2022-03-20 06:55:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|4
1647759600000|2022-03-20 07:00:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|4
1647759900000|2022-03-20 07:05:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|2
1647760200000|2022-03-20 07:10:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|3
1647760500000|2022-03-20 07:15:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|3
1647760800000|2022-03-20 07:20:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1647761400000|2022-03-20 07:30:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647761700000|2022-03-20 07:35:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647762000000|2022-03-20 07:40:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|6
1647762300000|2022-03-20 07:45:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|4
1647762600000|2022-03-20 07:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|14
1647762900000|2022-03-20 07:55:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647763200000|2022-03-20 08:00:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|5
1647763500000|2022-03-20 08:05:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1647763800000|2022-03-20 08:10:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|6
1647764100000|2022-03-20 08:15:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1647764400000|2022-03-20 08:20:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|4
1647764700000|2022-03-20 08:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|7
1647765000000|2022-03-20 08:30:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1647765300000|2022-03-20 08:35:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1647765600000|2022-03-20 08:40:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1647765900000|2022-03-20 08:45:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|2
1647766200000|2022-03-20 08:50:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1647766500000|2022-03-20 08:55:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|12
1647766800000|2022-03-20 09:00:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|3
1647767100000|2022-03-20 09:05:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|13
1647767400000|2022-03-20 09:10:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|3
1647767700000|2022-03-20 09:15:00|12.34|12.14|12.3|12.1|12.34|12.14|12.3|12.1|7
1647768000000|2022-03-20 09:20:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|6
1647768300000|2022-03-20 09:25:00|12.27|12.07|12.19|11.99|12.28|12.08|12.18|11.98|47
1647768600000|2022-03-20 09:30:00|12.17|11.97|12.2|12|12.2|12|12.13|11.93|49
1647768900000|2022-03-20 09:35:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|4
1647769200000|2022-03-20 09:40:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|12
1647769500000|2022-03-20 09:45:00|12.21|12.01|12.21|12.01|12.22|12.02|12.19|11.99|13
1647769800000|2022-03-20 09:50:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|7
1647770100000|2022-03-20 09:55:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|3
1647770400000|2022-03-20 10:00:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|2
1647770700000|2022-03-20 10:05:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|8
1647771000000|2022-03-20 10:10:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|6
1647703800000|2022-03-19 15:30:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|21
1647704100000|2022-03-19 15:35:00|12.55|12.35|12.5|12.3|12.55|12.35|12.47|12.27|28
1647704400000|2022-03-19 15:40:00|12.49|12.29|12.5|12.3|12.52|12.32|12.49|12.29|10
1647704700000|2022-03-19 15:45:00|12.51|12.31|12.5|12.3|12.52|12.32|12.49|12.29|6
1647705000000|2022-03-19 15:50:00|12.49|12.29|12.5|12.3|12.52|12.32|12.48|12.28|20
1647705300000|2022-03-19 15:55:00|12.51|12.31|12.53|12.33|12.53|12.33|12.49|12.29|9
1647705600000|2022-03-19 16:00:00|12.54|12.34|12.5|12.3|12.54|12.34|12.47|12.27|24
1647705900000|2022-03-19 16:05:00|12.49|12.29|12.46|12.26|12.5|12.3|12.46|12.26|36
1647706200000|2022-03-19 16:10:00|12.45|12.25|12.48|12.28|12.48|12.28|12.44|12.24|24
1647706500000|2022-03-19 16:15:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|14
1647706800000|2022-03-19 16:20:00|12.47|12.27|12.48|12.28|12.5|12.3|12.46|12.26|16
1647707100000|2022-03-19 16:25:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|8
1647707400000|2022-03-19 16:30:00|12.49|12.29|12.49|12.29|12.5|12.3|12.47|12.27|11
1647707700000|2022-03-19 16:35:00|12.5|12.3|12.46|12.26|12.51|12.31|12.46|12.26|15
1647708000000|2022-03-19 16:40:00|12.45|12.25|12.48|12.28|12.5|12.3|12.45|12.25|22
1647708300000|2022-03-19 16:45:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|28
1647708600000|2022-03-19 16:50:00|12.47|12.27|12.5|12.3|12.53|12.33|12.47|12.27|18
1647708900000|2022-03-19 16:55:00|12.51|12.31|12.49|12.29|12.52|12.32|12.49|12.29|51
1647709200000|2022-03-19 17:00:00|12.5|12.3|12.49|12.29|12.5|12.3|12.47|12.27|26
1647709500000|2022-03-19 17:05:00|12.48|12.28|12.45|12.25|12.49|12.29|12.45|12.25|12
1647709800000|2022-03-19 17:10:00|12.44|12.24|12.4|12.2|12.44|12.24|12.39|12.19|24
1647710100000|2022-03-19 17:15:00|12.41|12.21|12.41|12.21|12.43|12.23|12.41|12.21|13
1647710400000|2022-03-19 17:20:00|12.42|12.22|12.42|12.22|12.42|12.22|12.38|12.18|31
1647710700000|2022-03-19 17:25:00|12.41|12.21|12.41|12.21|12.43|12.23|12.41|12.21|7
1647711000000|2022-03-19 17:30:00|12.42|12.22|12.41|12.21|12.42|12.22|12.39|12.19|12
1647711300000|2022-03-19 17:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|7
1647711600000|2022-03-19 17:40:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|21
1647711900000|2022-03-19 17:45:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|13
1647712200000|2022-03-19 17:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.4|12.2|19
1647712500000|2022-03-19 17:55:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|6
1647712800000|2022-03-19 18:00:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|24
1647713100000|2022-03-19 18:05:00|12.4|12.2|12.39|12.19|12.41|12.21|12.36|12.16|24
1647713400000|2022-03-19 18:10:00|12.4|12.2|12.42|12.22|12.42|12.22|12.39|12.19|7
1647713700000|2022-03-19 18:15:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|5
1647714000000|2022-03-19 18:20:00|12.42|12.22|12.4|12.2|12.43|12.23|12.4|12.2|19
1647714300000|2022-03-19 18:25:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|20
1647714600000|2022-03-19 18:30:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|13
1647714900000|2022-03-19 18:35:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|2
1647715200000|2022-03-19 18:40:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|10
1647715500000|2022-03-19 18:45:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|17
1647715800000|2022-03-19 18:50:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|5
1647716100000|2022-03-19 18:55:00|12.46|12.26|12.46|12.26|12.48|12.28|12.46|12.26|5
1647716400000|2022-03-19 19:00:00|12.45|12.25|12.44|12.24|12.46|12.26|12.43|12.23|8
1647716700000|2022-03-19 19:05:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|20
1647717000000|2022-03-19 19:10:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|22
1647717300000|2022-03-19 19:15:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|21
1647717600000|2022-03-19 19:20:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|3
1647717900000|2022-03-19 19:25:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|32
1647718200000|2022-03-19 19:30:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|7
1647718500000|2022-03-19 19:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.44|12.24|1
1647718800000|2022-03-19 19:40:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|5
1647719100000|2022-03-19 19:45:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|17
1647719400000|2022-03-19 19:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|7
1647719700000|2022-03-19 19:55:00|12.42|12.22|12.42|12.22|12.42|12.22|12.42|12.22|1
1647720000000|2022-03-19 20:00:00|12.41|12.21|12.37|12.17|12.41|12.21|12.36|12.16|23
1647720300000|2022-03-19 20:05:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|21
1647720600000|2022-03-19 20:10:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|12
1647720900000|2022-03-19 20:15:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|4
1647721200000|2022-03-19 20:20:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|4
1647721500000|2022-03-19 20:25:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|9
1647721800000|2022-03-19 20:30:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|12
1647722100000|2022-03-19 20:35:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|14
1647722400000|2022-03-19 20:40:00|12.44|12.24|12.45|12.25|12.48|12.28|12.44|12.24|30
1647722700000|2022-03-19 20:45:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|6
1647723000000|2022-03-19 20:50:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|17
1647723300000|2022-03-19 20:55:00|12.47|12.27|12.47|12.27|12.49|12.29|12.47|12.27|17
1647723600000|2022-03-19 21:00:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|9
1647723900000|2022-03-19 21:05:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|2
1647724200000|2022-03-19 21:10:00|12.49|12.29|12.49|12.29|12.49|12.29|12.49|12.29|1
1647724500000|2022-03-19 21:15:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|3
1647724800000|2022-03-19 21:20:00|12.47|12.27|12.49|12.29|12.49|12.29|12.47|12.27|3
1647725100000|2022-03-19 21:25:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|2
1647725400000|2022-03-19 21:30:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|2
1647725700000|2022-03-19 21:35:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|14
1647726000000|2022-03-19 21:40:00|12.52|12.32|12.52|12.32|12.52|12.32|12.52|12.32|1
1647726600000|2022-03-19 21:50:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|9
1647726900000|2022-03-19 21:55:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|27
1647727200000|2022-03-19 22:00:00|12.45|12.25|12.46|12.26|12.49|12.29|12.45|12.25|14
1647727500000|2022-03-19 22:05:00|12.47|12.27|12.39|12.19|12.47|12.27|12.39|12.19|16
1647727800000|2022-03-19 22:10:00|12.4|12.2|12.38|12.18|12.41|12.21|12.36|12.16|25
1647728100000|2022-03-19 22:15:00|12.39|12.19|12.32|12.12|12.39|12.19|12.28|12.08|42
1647728400000|2022-03-19 22:20:00|12.31|12.11|12.31|12.11|12.33|12.13|12.29|12.09|29
1647728700000|2022-03-19 22:25:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|13
1647729000000|2022-03-19 22:30:00|12.33|12.13|12.33|12.13|12.39|12.19|12.32|12.12|37
1647729300000|2022-03-19 22:35:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|7
1647729600000|2022-03-19 22:40:00|12.37|12.17|12.35|12.15|12.37|12.17|12.33|12.13|19
1647729900000|2022-03-19 22:45:00|12.36|12.16|12.36|12.16|12.36|12.16|12.34|12.14|25
1647730200000|2022-03-19 22:50:00|12.37|12.17|12.39|12.19|12.39|12.19|12.36|12.16|29
1647730500000|2022-03-19 22:55:00|12.38|12.18|12.41|12.21|12.46|12.26|12.38|12.18|32
1647730800000|2022-03-19 23:00:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|10
1647731100000|2022-03-19 23:05:00|12.42|12.22|12.42|12.22|12.44|12.24|12.42|12.22|25
1647731400000|2022-03-19 23:10:00|12.41|12.21|12.45|12.25|12.45|12.25|12.41|12.21|11
1647731700000|2022-03-19 23:15:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|4
1647732000000|2022-03-19 23:20:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|10
1647732300000|2022-03-19 23:25:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|8
1647732600000|2022-03-19 23:30:00|12.48|12.28|12.51|12.31|12.52|12.32|12.48|12.28|12
1647732900000|2022-03-19 23:35:00|12.5|12.3|12.51|12.31|12.52|12.32|12.49|12.29|14
1647733200000|2022-03-19 23:40:00|12.5|12.3|12.44|12.24|12.51|12.31|12.44|12.24|28
1647733500000|2022-03-19 23:45:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|18
1647733800000|2022-03-19 23:50:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|17
1647734100000|2022-03-19 23:55:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|7
1647734400000|2022-03-20 00:00:00|12.45|12.25|12.48|12.28|12.48|12.28|12.45|12.25|26
1647734700000|2022-03-20 00:05:00|12.49|12.29|12.49|12.29|12.51|12.31|12.48|12.28|11
1647735000000|2022-03-20 00:10:00|12.48|12.28|12.5|12.3|12.5|12.3|12.47|12.27|19
1647735300000|2022-03-20 00:15:00|12.49|12.29|12.45|12.25|12.49|12.29|12.44|12.24|21
1647735600000|2022-03-20 00:20:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|13
1647735900000|2022-03-20 00:25:00|12.43|12.23|12.38|12.18|12.43|12.23|12.38|12.18|32
1647736200000|2022-03-20 00:30:00|12.37|12.17|12.32|12.12|12.38|12.18|12.32|12.12|26
1647736500000|2022-03-20 00:35:00|12.33|12.13|12.34|12.14|12.36|12.16|12.32|12.12|30
1647736800000|2022-03-20 00:40:00|12.35|12.15|12.39|12.19|12.39|12.19|12.35|12.15|7
1647737100000|2022-03-20 00:45:00|12.4|12.2|12.4|12.2|12.4|12.2|12.39|12.19|11
1647737400000|2022-03-20 00:50:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|12
1647737700000|2022-03-20 00:55:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|5
1647738000000|2022-03-20 01:00:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|34
1647738300000|2022-03-20 01:05:00|12.42|12.22|12.44|12.24|12.45|12.25|12.4|12.2|19
1647738600000|2022-03-20 01:10:00|12.43|12.23|12.4|12.2|12.44|12.24|12.4|12.2|14
1647738900000|2022-03-20 01:15:00|12.41|12.21|12.35|12.15|12.41|12.21|12.33|12.13|41
1647739200000|2022-03-20 01:20:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|20
1647739500000|2022-03-20 01:25:00|12.34|12.14|12.36|12.16|12.37|12.17|12.34|12.14|17
1647739800000|2022-03-20 01:30:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|7
1647740100000|2022-03-20 01:35:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|9
1647740400000|2022-03-20 01:40:00|12.33|12.13|12.36|12.16|12.37|12.17|12.33|12.13|8
1647740700000|2022-03-20 01:45:00|12.37|12.17|12.4|12.2|12.4|12.2|12.37|12.17|14
1647741000000|2022-03-20 01:50:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|4
1647741300000|2022-03-20 01:55:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|4
1647741600000|2022-03-20 02:00:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|16
1647741900000|2022-03-20 02:05:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|10
1647742200000|2022-03-20 02:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|7
1647742500000|2022-03-20 02:15:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|4
1647742800000|2022-03-20 02:20:00|12.4|12.2|12.4|12.2|12.4|12.2|12.4|12.2|1
1647743100000|2022-03-20 02:25:00|12.39|12.19|12.36|12.16|12.39|12.19|12.35|12.15|12
1647743400000|2022-03-20 02:30:00|12.35|12.15|12.32|12.12|12.36|12.16|12.32|12.12|12
1647743700000|2022-03-20 02:35:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|22
1647744000000|2022-03-20 02:40:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|10
1647744300000|2022-03-20 02:45:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|6
1647744600000|2022-03-20 02:50:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|3
1647744900000|2022-03-20 02:55:00|12.28|12.08|12.31|12.11|12.31|12.11|12.28|12.08|8
1647745200000|2022-03-20 03:00:00|12.3|12.1|12.32|12.12|12.33|12.13|12.3|12.1|19
1647745500000|2022-03-20 03:05:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|8
1647745800000|2022-03-20 03:10:00|12.33|12.13|12.31|12.11|12.33|12.13|12.3|12.1|17
1647746100000|2022-03-20 03:15:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|5
1647746400000|2022-03-20 03:20:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1647746700000|2022-03-20 03:25:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|5
1647747000000|2022-03-20 03:30:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|11
1647747300000|2022-03-20 03:35:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|4
1647747600000|2022-03-20 03:40:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|3
1647747900000|2022-03-20 03:45:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|5
1647748200000|2022-03-20 03:50:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|7
1647748500000|2022-03-20 03:55:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1647748800000|2022-03-20 04:00:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|8
1647749100000|2022-03-20 04:05:00|12.33|12.13|12.36|12.16|12.36|12.16|12.32|12.12|10
1647749400000|2022-03-20 04:10:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|4
1647749700000|2022-03-20 04:15:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1647750000000|2022-03-20 04:20:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|3
1647750300000|2022-03-20 04:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|3
1647750600000|2022-03-20 04:30:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|4
1647750900000|2022-03-20 04:35:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|3
1647751200000|2022-03-20 04:40:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|6
1647751500000|2022-03-20 04:45:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1647751800000|2022-03-20 04:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|3
1647752100000|2022-03-20 04:55:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|4
1647752400000|2022-03-20 05:00:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|3
1647752700000|2022-03-20 05:05:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|5
1647753000000|2022-03-20 05:10:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|6
1647753300000|2022-03-20 05:15:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1647753600000|2022-03-20 05:20:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|3
1647753900000|2022-03-20 05:25:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|10
1647754200000|2022-03-20 05:30:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|11
1647754500000|2022-03-20 05:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|12
1647754800000|2022-03-20 05:40:00|12.33|12.13|12.33|12.13|12.33|12.13|12.33|12.13|1
1647755400000|2022-03-20 05:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|4
1647755700000|2022-03-20 05:55:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1647756000000|2022-03-20 06:00:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647756300000|2022-03-20 06:05:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|3
1647756600000|2022-03-20 06:10:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|7
1647756900000|2022-03-20 06:15:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|30
1647757200000|2022-03-20 06:20:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|11
1647757500000|2022-03-20 06:25:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|10
1647757800000|2022-03-20 06:30:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|22
1647758100000|2022-03-20 06:35:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|3
1647758400000|2022-03-20 06:40:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|3
1647758700000|2022-03-20 06:45:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|9
1647759000000|2022-03-20 06:50:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|11
1647759300000|2022-03-20 06:55:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|4
1647759600000|2022-03-20 07:00:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|4
1647759900000|2022-03-20 07:05:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|2
1647760200000|2022-03-20 07:10:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|3
1647760500000|2022-03-20 07:15:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|3
1647760800000|2022-03-20 07:20:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1647761400000|2022-03-20 07:30:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647761700000|2022-03-20 07:35:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647762000000|2022-03-20 07:40:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|6
1647762300000|2022-03-20 07:45:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|4
1647762600000|2022-03-20 07:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|14
1647762900000|2022-03-20 07:55:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647763200000|2022-03-20 08:00:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|5
1647763500000|2022-03-20 08:05:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1647763800000|2022-03-20 08:10:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|6
1647764100000|2022-03-20 08:15:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1647764400000|2022-03-20 08:20:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|4
1647764700000|2022-03-20 08:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|7
1647765000000|2022-03-20 08:30:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1647765300000|2022-03-20 08:35:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1647765600000|2022-03-20 08:40:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1647765900000|2022-03-20 08:45:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|2
1647766200000|2022-03-20 08:50:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1647766500000|2022-03-20 08:55:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|12
1647766800000|2022-03-20 09:00:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|3
1647767100000|2022-03-20 09:05:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|13
1647767400000|2022-03-20 09:10:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|3
1647767700000|2022-03-20 09:15:00|12.34|12.14|12.3|12.1|12.34|12.14|12.3|12.1|7
1647768000000|2022-03-20 09:20:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|6
1647768300000|2022-03-20 09:25:00|12.27|12.07|12.19|11.99|12.28|12.08|12.18|11.98|47
1647768600000|2022-03-20 09:30:00|12.17|11.97|12.2|12|12.2|12|12.13|11.93|49
1647768900000|2022-03-20 09:35:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|4
1647769200000|2022-03-20 09:40:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|12
1647769500000|2022-03-20 09:45:00|12.21|12.01|12.21|12.01|12.22|12.02|12.19|11.99|13
1647769800000|2022-03-20 09:50:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|7
1647770100000|2022-03-20 09:55:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|3
1647770400000|2022-03-20 10:00:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|2
1647770700000|2022-03-20 10:05:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|8
1647771000000|2022-03-20 10:10:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|6
1647771300000|2022-03-20 10:15:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|7
1647771600000|2022-03-20 10:20:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|4
1647771900000|2022-03-20 10:25:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|8
1647772200000|2022-03-20 10:30:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|5
1647772500000|2022-03-20 10:35:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|26
1647772800000|2022-03-20 10:40:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|3
1647773100000|2022-03-20 10:45:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|4
1647773400000|2022-03-20 10:50:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|13
1647773700000|2022-03-20 10:55:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|8
1647774000000|2022-03-20 11:00:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|8
1647774300000|2022-03-20 11:05:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|4
1647774600000|2022-03-20 11:10:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|6
1647774900000|2022-03-20 11:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|7
1647775200000|2022-03-20 11:20:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|15
1647775500000|2022-03-20 11:25:00|12.22|12.02|12.17|11.97|12.22|12.02|12.17|11.97|12
1647775800000|2022-03-20 11:30:00|12.16|11.96|12.17|11.97|12.18|11.98|12.14|11.94|22
1647776100000|2022-03-20 11:35:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|11
1647776400000|2022-03-20 11:40:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|24
1647776700000|2022-03-20 11:45:00|12.19|11.99|12.16|11.96|12.19|11.99|12.16|11.96|6
1647777000000|2022-03-20 11:50:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|6
1647777300000|2022-03-20 11:55:00|12.15|11.95|12.14|11.94|12.16|11.96|12.12|11.92|34
1647777600000|2022-03-20 12:00:00|12.15|11.95|12.13|11.93|12.16|11.96|12.11|11.91|31
1647777900000|2022-03-20 12:05:00|12.12|11.92|12.05|11.85|12.13|11.93|11.98|11.78|57
1647778200000|2022-03-20 12:10:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|24
1647778500000|2022-03-20 12:15:00|12.06|11.86|12.08|11.88|12.08|11.88|12.05|11.85|35
1647778800000|2022-03-20 12:20:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|16
1647779100000|2022-03-20 12:25:00|12.09|11.89|12.1|11.9|12.12|11.92|12.09|11.89|16
1647779400000|2022-03-20 12:30:00|12.11|11.91|12.13|11.93|12.13|11.93|12.09|11.89|17
1647779700000|2022-03-20 12:35:00|12.14|11.94|12.11|11.91|12.14|11.94|12.1|11.9|14
1647780000000|2022-03-20 12:40:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|9
1647780300000|2022-03-20 12:45:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|10
1647780600000|2022-03-20 12:50:00|12.09|11.89|12.09|11.89|12.11|11.91|12.09|11.89|5
1647780900000|2022-03-20 12:55:00|12.08|11.88|12.06|11.86|12.08|11.88|12.05|11.85|13
1647781200000|2022-03-20 13:00:00|12.07|11.87|12.05|11.85|12.08|11.88|12.05|11.85|31
1647781500000|2022-03-20 13:05:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|4
1647781800000|2022-03-20 13:10:00|12.04|11.84|12.06|11.86|12.06|11.86|12.03|11.83|7
1647782100000|2022-03-20 13:15:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|12
1647782400000|2022-03-20 13:20:00|12.05|11.85|12.02|11.82|12.05|11.85|12.02|11.82|8
1647782700000|2022-03-20 13:25:00|12.03|11.83|12.03|11.83|12.04|11.84|12.01|11.81|11
1647783000000|2022-03-20 13:30:00|12.04|11.84|12.04|11.84|12.06|11.86|12.04|11.84|7
1647783300000|2022-03-20 13:35:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|8
1647783600000|2022-03-20 13:40:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|10
1647783900000|2022-03-20 13:45:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|15
1647784200000|2022-03-20 13:50:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|5
1647784500000|2022-03-20 13:55:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1647784800000|2022-03-20 14:00:00|12.02|11.82|12.04|11.84|12.06|11.86|12.01|11.81|27
1647785100000|2022-03-20 14:05:00|12.03|11.83|12.02|11.82|12.04|11.84|12|11.8|26
1647785400000|2022-03-20 14:10:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|5
1647785700000|2022-03-20 14:15:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|10
1647786000000|2022-03-20 14:20:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|8
1647786300000|2022-03-20 14:25:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1647786600000|2022-03-20 14:30:00|12.03|11.83|12.02|11.82|12.05|11.85|12.02|11.82|14
1647786900000|2022-03-20 14:35:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|8
1647787200000|2022-03-20 14:40:00|12.01|11.81|11.99|11.79|12.02|11.82|11.98|11.78|11
1647787500000|2022-03-20 14:45:00|12|11.8|11.99|11.79|12|11.8|11.97|11.77|20
1647787800000|2022-03-20 14:50:00|12|11.8|12.01|11.81|12.01|11.81|11.98|11.78|12
1647788100000|2022-03-20 14:55:00|12|11.8|12|11.8|12|11.8|11.99|11.79|9
1647788400000|2022-03-20 15:00:00|12.01|11.81|11.99|11.79|12.02|11.82|11.99|11.79|5
1647788700000|2022-03-20 15:05:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|6
1647789000000|2022-03-20 15:10:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|5
1647789300000|2022-03-20 15:15:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1647789600000|2022-03-20 15:20:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|6
1647789900000|2022-03-20 15:25:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|16
1647790200000|2022-03-20 15:30:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|29
1647790500000|2022-03-20 15:35:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|5
1647790800000|2022-03-20 15:40:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|10
1647791100000|2022-03-20 15:45:00|11.98|11.78|11.98|11.78|12|11.8|11.98|11.78|11
1647791400000|2022-03-20 15:50:00|11.97|11.77|11.99|11.79|11.99|11.79|11.96|11.76|11
1647791700000|2022-03-20 15:55:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|4
1647792000000|2022-03-20 16:00:00|11.98|11.78|11.97|11.77|12|11.8|11.97|11.77|18
1647792300000|2022-03-20 16:05:00|11.96|11.76|12|11.8|12|11.8|11.95|11.75|31
1647792600000|2022-03-20 16:10:00|12.01|11.81|12.05|11.85|12.05|11.85|12|11.8|17
1647792900000|2022-03-20 16:15:00|12.04|11.84|12.04|11.84|12.07|11.87|12.04|11.84|12
1647793200000|2022-03-20 16:20:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|15
1647793500000|2022-03-20 16:25:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|6
1647793800000|2022-03-20 16:30:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|4
1647794100000|2022-03-20 16:35:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|2
1647794400000|2022-03-20 16:40:00|12.04|11.84|12.03|11.83|12.04|11.84|12.01|11.81|8
1647794700000|2022-03-20 16:45:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|11
1647795000000|2022-03-20 16:50:00|12.03|11.83|12.01|11.81|12.04|11.84|12.01|11.81|11
1647795300000|2022-03-20 16:55:00|12|11.8|12|11.8|12|11.8|11.99|11.79|5
1647795600000|2022-03-20 17:00:00|11.99|11.79|12.01|11.81|12.01|11.81|11.98|11.78|11
1647795900000|2022-03-20 17:05:00|12.02|11.82|12.02|11.82|12.02|11.82|12|11.8|9
1647796200000|2022-03-20 17:10:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|8
1647796500000|2022-03-20 17:15:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|2
1647796800000|2022-03-20 17:20:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|4
1647797100000|2022-03-20 17:25:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|6
1647797400000|2022-03-20 17:30:00|11.97|11.77|11.95|11.75|11.98|11.78|11.93|11.73|13
1647797700000|2022-03-20 17:35:00|11.94|11.74|11.9|11.7|11.94|11.74|11.9|11.7|37
1647798000000|2022-03-20 17:40:00|11.89|11.69|11.9|11.7|11.9|11.7|11.86|11.66|42
1647798300000|2022-03-20 17:45:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|22
1647798600000|2022-03-20 17:50:00|11.89|11.69|11.86|11.66|11.9|11.7|11.86|11.66|28
1647798900000|2022-03-20 17:55:00|11.87|11.67|11.89|11.69|11.89|11.69|11.85|11.65|17
1647799200000|2022-03-20 18:00:00|11.88|11.68|11.92|11.72|11.92|11.72|11.87|11.67|15
1647799500000|2022-03-20 18:05:00|11.91|11.71|11.93|11.73|11.94|11.74|11.91|11.71|5
1647799800000|2022-03-20 18:10:00|11.94|11.74|11.92|11.72|11.94|11.74|11.91|11.71|21
1647800100000|2022-03-20 18:15:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|2
1647800400000|2022-03-20 18:20:00|11.93|11.73|11.94|11.74|11.95|11.75|11.92|11.72|18
1647800700000|2022-03-20 18:25:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|17
1647801000000|2022-03-20 18:30:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|19
1647801300000|2022-03-20 18:35:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|18
1647801600000|2022-03-20 18:40:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|25
1647801900000|2022-03-20 18:45:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|16
1647802200000|2022-03-20 18:50:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|9
1647802500000|2022-03-20 18:55:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|10
1647802800000|2022-03-20 19:00:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|4
1647803100000|2022-03-20 19:05:00|11.95|11.75|11.97|11.77|11.97|11.77|11.94|11.74|23
1647803400000|2022-03-20 19:10:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1647803700000|2022-03-20 19:15:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|2
1647804300000|2022-03-20 19:25:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1647804600000|2022-03-20 19:30:00|12|11.8|12.01|11.81|12.01|11.81|11.98|11.78|10
1647804900000|2022-03-20 19:35:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|4
1647805200000|2022-03-20 19:40:00|12|11.8|12|11.8|12.01|11.81|12|11.8|13
1647805500000|2022-03-20 19:45:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|8
1647805800000|2022-03-20 19:50:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|10
1647806100000|2022-03-20 19:55:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|4
1647806400000|2022-03-20 20:00:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|2
1647806700000|2022-03-20 20:05:00|12.03|11.83|12.05|11.85|12.05|11.85|12.02|11.82|7
1647807000000|2022-03-20 20:10:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|6
1647807300000|2022-03-20 20:15:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|17
1647807600000|2022-03-20 20:20:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|8
1647808200000|2022-03-20 20:30:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|6
1647808500000|2022-03-20 20:35:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|6
1647808800000|2022-03-20 20:40:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|8
1647809100000|2022-03-20 20:45:00|11.99|11.79|12.02|11.82|12.02|11.82|11.99|11.79|4
1647809400000|2022-03-20 20:50:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|10
1647809700000|2022-03-20 20:55:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|20
1647810000000|2022-03-20 21:00:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|22
1647810300000|2022-03-20 21:05:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|3
1647810600000|2022-03-20 21:10:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|5
1647810900000|2022-03-20 21:15:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|18
1647811200000|2022-03-20 21:20:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|2
1647811500000|2022-03-20 21:25:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1647811800000|2022-03-20 21:30:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|2
1647812100000|2022-03-20 21:35:00|12.06|11.86|12.07|11.87|12.07|11.87|12.04|11.84|8
1647812400000|2022-03-20 21:40:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|9
1647812700000|2022-03-20 21:45:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|4
1647813000000|2022-03-20 21:50:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|3
1647813300000|2022-03-20 21:55:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1647813600000|2022-03-20 22:00:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|16
1647813900000|2022-03-20 22:05:00|12.05|11.85|12.03|11.83|12.06|11.86|12.02|11.82|23
1647814200000|2022-03-20 22:10:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|6
1647814800000|2022-03-20 22:20:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|2
1647815100000|2022-03-20 22:25:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|5
1647815400000|2022-03-20 22:30:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|8
1647815700000|2022-03-20 22:35:00|12.03|11.83|12.02|11.82|12.03|11.83|12|11.8|28
1647816000000|2022-03-20 22:40:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|5
1647816300000|2022-03-20 22:45:00|12.02|11.82|12.06|11.86|12.06|11.86|12.01|11.81|7
1647816600000|2022-03-20 22:50:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|3
1647816900000|2022-03-20 22:55:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|4
1647817200000|2022-03-20 23:00:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1647817500000|2022-03-20 23:05:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|2
1647817800000|2022-03-20 23:10:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|2
1647818100000|2022-03-20 23:15:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|6
1647818400000|2022-03-20 23:20:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|2
1647818700000|2022-03-20 23:25:00|12.05|11.85|12.03|11.83|12.06|11.86|12.03|11.83|15
1647819000000|2022-03-20 23:30:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|9
1647819300000|2022-03-20 23:35:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|2
1647819900000|2022-03-20 23:45:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|4
1647820200000|2022-03-20 23:50:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|5
1647820500000|2022-03-20 23:55:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1647820800000|2022-03-21 00:00:00|12.03|11.83|12.03|11.83|12.03|11.83|12|11.8|9
1647821100000|2022-03-21 00:05:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|2
1647821700000|2022-03-21 00:15:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|5
1647822000000|2022-03-21 00:20:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|16
1647822300000|2022-03-21 00:25:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|8
1647822600000|2022-03-21 00:30:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1647822900000|2022-03-21 00:35:00|12.03|11.83|12.04|11.84|12.04|11.84|12.01|11.81|12
1647823200000|2022-03-21 00:40:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|5
1647823500000|2022-03-21 00:45:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|15
1647823800000|2022-03-21 00:50:00|12.07|11.87|12.11|11.91|12.11|11.91|12.07|11.87|7
1647824100000|2022-03-21 00:55:00|12.12|11.92|12.14|11.94|12.15|11.95|12.11|11.91|11
1647824400000|2022-03-21 01:00:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|15
1647824700000|2022-03-21 01:05:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|10
1647825000000|2022-03-21 01:10:00|12.18|11.98|12.18|11.98|12.18|11.98|12.16|11.96|13
1647825300000|2022-03-21 01:15:00|12.17|11.97|12.15|11.95|12.17|11.97|12.15|11.95|3
1647825600000|2022-03-21 01:20:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|17
1647825900000|2022-03-21 01:25:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|17
1647826200000|2022-03-21 01:30:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|5
1647826500000|2022-03-21 01:35:00|12.11|11.91|12.1|11.9|12.12|11.92|12.09|11.89|14
1647826800000|2022-03-21 01:40:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|2
1647827100000|2022-03-21 01:45:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|24
1647827400000|2022-03-21 01:50:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|5
1647827700000|2022-03-21 01:55:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|7
1647828000000|2022-03-21 02:00:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|25
1647828300000|2022-03-21 02:05:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|10
1647828600000|2022-03-21 02:10:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|4
1647828900000|2022-03-21 02:15:00|12.1|11.9|12.07|11.87|12.11|11.91|12.07|11.87|22
1647829200000|2022-03-21 02:20:00|12.08|11.88|12.04|11.84|12.08|11.88|12.04|11.84|29
1647829500000|2022-03-21 02:25:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|8
1647829800000|2022-03-21 02:30:00|12.03|11.83|11.9|11.7|12.03|11.83|11.9|11.7|24
1647830100000|2022-03-21 02:35:00|11.91|11.71|11.88|11.68|11.94|11.74|11.88|11.68|54
1647830400000|2022-03-21 02:40:00|11.89|11.69|11.95|11.75|11.96|11.76|11.89|11.69|23
1647830700000|2022-03-21 02:45:00|11.96|11.76|11.91|11.71|11.97|11.77|11.91|11.71|38
1647831000000|2022-03-21 02:50:00|11.92|11.72|11.94|11.74|11.94|11.74|11.91|11.71|21
1647831300000|2022-03-21 02:55:00|11.95|11.75|11.97|11.77|11.97|11.77|11.94|11.74|29
1647831600000|2022-03-21 03:00:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|13
1647831900000|2022-03-21 03:05:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|8
1647832200000|2022-03-21 03:10:00|11.99|11.79|11.99|11.79|11.99|11.79|11.97|11.77|11
1647832500000|2022-03-21 03:15:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|4
1647832800000|2022-03-21 03:20:00|12.02|11.82|11.98|11.78|12.02|11.82|11.98|11.78|11
1647833100000|2022-03-21 03:25:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|9
1647833400000|2022-03-21 03:30:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|4
1647833700000|2022-03-21 03:35:00|12.02|11.82|12.05|11.85|12.05|11.85|12.02|11.82|14
1647834000000|2022-03-21 03:40:00|12.04|11.84|12.05|11.85|12.08|11.88|12.04|11.84|24
1647834300000|2022-03-21 03:45:00|12.06|11.86|12.04|11.84|12.07|11.87|12.04|11.84|5
1647834600000|2022-03-21 03:50:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|8
1647834900000|2022-03-21 03:55:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|5
1647835200000|2022-03-21 04:00:00|12.04|11.84|12.04|11.84|12.07|11.87|12.04|11.84|17
1647835500000|2022-03-21 04:05:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|5
1647836100000|2022-03-21 04:15:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|2
1647836400000|2022-03-21 04:20:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|2
1647836700000|2022-03-21 04:25:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|3
1647837000000|2022-03-21 04:30:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1647837300000|2022-03-21 04:35:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|9
1647837600000|2022-03-21 04:40:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|2
1647837900000|2022-03-21 04:45:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|9
1647838200000|2022-03-21 04:50:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1647838500000|2022-03-21 04:55:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|3
1647838800000|2022-03-21 05:00:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1647839400000|2022-03-21 05:10:00|12.09|11.89|12.12|11.92|12.12|11.92|12.09|11.89|6
1647839700000|2022-03-21 05:15:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|5
1647840000000|2022-03-21 05:20:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|7
1647840300000|2022-03-21 05:25:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|15
1647840600000|2022-03-21 05:30:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|2
1647840900000|2022-03-21 05:35:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1647841500000|2022-03-21 05:45:00|12.11|11.91|12.14|11.94|12.18|11.98|12.11|11.91|24
1647841800000|2022-03-21 05:50:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|3
1647842100000|2022-03-21 05:55:00|12.16|11.96|12.18|11.98|12.18|11.98|12.15|11.95|11
1647842400000|2022-03-21 06:00:00|12.19|11.99|12.16|11.96|12.2|12|12.15|11.95|10
1647842700000|2022-03-21 06:05:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|11
1647843000000|2022-03-21 06:10:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|2
1647843300000|2022-03-21 06:15:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|3
1647843600000|2022-03-21 06:20:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|15
1647843900000|2022-03-21 06:25:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|10
1647844200000|2022-03-21 06:30:00|12.1|11.9|12.11|11.91|12.11|11.91|12.08|11.88|8
1647844500000|2022-03-21 06:35:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|4
1647844800000|2022-03-21 06:40:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|13
1647845100000|2022-03-21 06:45:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|2
1647845400000|2022-03-21 06:50:00|12.11|11.91|12.1|11.9|12.12|11.92|12.09|11.89|12
1647845700000|2022-03-21 06:55:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|22
1647846000000|2022-03-21 07:00:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|8
1647846300000|2022-03-21 07:05:00|12.09|11.89|12.12|11.92|12.12|11.92|12.09|11.89|22
1647846600000|2022-03-21 07:10:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|18
1647846900000|2022-03-21 07:15:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|6
1647847200000|2022-03-21 07:20:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|4
1647847500000|2022-03-21 07:25:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|6
1647847800000|2022-03-21 07:30:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|10
1647848100000|2022-03-21 07:35:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|11
1647848400000|2022-03-21 07:40:00|12.12|11.92|12.15|11.95|12.15|11.95|12.12|11.92|20
1647848700000|2022-03-21 07:45:00|12.14|11.94|12.17|11.97|12.18|11.98|12.14|11.94|30
1647849000000|2022-03-21 07:50:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|12
1647849300000|2022-03-21 07:55:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|17
1647849600000|2022-03-21 08:00:00|12.15|11.95|12.19|11.99|12.19|11.99|12.15|11.95|13
1647849900000|2022-03-21 08:05:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|4
1647850200000|2022-03-21 08:10:00|12.18|11.98|12.16|11.96|12.19|11.99|12.14|11.94|19
1647850500000|2022-03-21 08:15:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|2
1647850800000|2022-03-21 08:20:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|4
1647851100000|2022-03-21 08:25:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|2
1647851400000|2022-03-21 08:30:00|12.17|11.97|12.15|11.95|12.17|11.97|12.15|11.95|5
1647851700000|2022-03-21 08:35:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|4
1647852000000|2022-03-21 08:40:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|3
1647852300000|2022-03-21 08:45:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|11
1647852600000|2022-03-21 08:50:00|12.14|11.94|12.12|11.92|12.14|11.94|12.12|11.92|7
1647852900000|2022-03-21 08:55:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|4
1647853200000|2022-03-21 09:00:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|10
1647853500000|2022-03-21 09:05:00|12.11|11.91|12.08|11.88|12.11|11.91|12.08|11.88|10
1647853800000|2022-03-21 09:10:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|3
1647854100000|2022-03-21 09:15:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|4
1647854400000|2022-03-21 09:20:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|3
1647854700000|2022-03-21 09:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|10
1647855000000|2022-03-21 09:30:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|10
1647855300000|2022-03-21 09:35:00|12.15|11.95|12.16|11.96|12.16|11.96|12.13|11.93|20
1647855600000|2022-03-21 09:40:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1647855900000|2022-03-21 09:45:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|3
1647856200000|2022-03-21 09:50:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|15
1647856500000|2022-03-21 09:55:00|12.14|11.94|12.17|11.97|12.18|11.98|12.14|11.94|24
1647856800000|2022-03-21 10:00:00|12.18|11.98|12.17|11.97|12.19|11.99|12.16|11.96|30
1647857100000|2022-03-21 10:05:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|10
1647857400000|2022-03-21 10:10:00|12.16|11.96|12.19|11.99|12.19|11.99|12.16|11.96|10
1647857700000|2022-03-21 10:15:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|12
1647858000000|2022-03-21 10:20:00|12.16|11.96|12.14|11.94|12.17|11.97|12.14|11.94|19
1647858300000|2022-03-21 10:25:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|26
1647858600000|2022-03-21 10:30:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|16
1647858900000|2022-03-21 10:35:00|12.13|11.93|12.13|11.93|12.13|11.93|12.13|11.93|1
1647859500000|2022-03-21 10:45:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|9
1647859800000|2022-03-21 10:50:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1647860100000|2022-03-21 10:55:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|9
1647860400000|2022-03-21 11:00:00|12.17|11.97|12.19|11.99|12.19|11.99|12.16|11.96|9
1647860700000|2022-03-21 11:05:00|12.2|12|12.17|11.97|12.2|12|12.16|11.96|14
1647861000000|2022-03-21 11:10:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|18
1647861300000|2022-03-21 11:15:00|12.2|12|12.24|12.04|12.26|12.06|12.2|12|21
1647861600000|2022-03-21 11:20:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|25
1647861900000|2022-03-21 11:25:00|12.22|12.02|12.23|12.03|12.25|12.05|12.22|12.02|28
1647862200000|2022-03-21 11:30:00|12.22|12.02|12.2|12|12.23|12.03|12.2|12|11
1647862500000|2022-03-21 11:35:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|12
1647862800000|2022-03-21 11:40:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|10
1647863100000|2022-03-21 11:45:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|7
1647863700000|2022-03-21 11:55:00|12.18|11.98|12.16|11.96|12.18|11.98|12.15|11.95|13
1647864000000|2022-03-21 12:00:00|12.17|11.97|12.14|11.94|12.17|11.97|12.14|11.94|8
1647864300000|2022-03-21 12:05:00|12.15|11.95|12.14|11.94|12.17|11.97|12.14|11.94|6
1647864600000|2022-03-21 12:10:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|10
1647864900000|2022-03-21 12:15:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|4
1647865200000|2022-03-21 12:20:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|11
1647865500000|2022-03-21 12:25:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|9
1647865800000|2022-03-21 12:30:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|3
1647866100000|2022-03-21 12:35:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|13
1647866400000|2022-03-21 12:40:00|12.11|11.91|12.04|11.84|12.12|11.92|12.04|11.84|31
1647866700000|2022-03-21 12:45:00|12.05|11.85|12.04|11.84|12.07|11.87|12.03|11.83|18
1647867000000|2022-03-21 12:50:00|12.05|11.85|12.1|11.9|12.1|11.9|12.05|11.85|26
1647867300000|2022-03-21 12:55:00|12.11|11.91|12.12|11.92|12.13|11.93|12.1|11.9|20
1647867600000|2022-03-21 13:00:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|12
1647867900000|2022-03-21 13:05:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|9
1647868200000|2022-03-21 13:10:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1647868500000|2022-03-21 13:15:00|12.15|11.95|12.17|11.97|12.17|11.97|12.13|11.93|23
1647868800000|2022-03-21 13:20:00|12.16|11.96|12.16|11.96|12.18|11.98|12.15|11.95|11
1647869100000|2022-03-21 13:25:00|12.17|11.97|12.14|11.94|12.17|11.97|12.14|11.94|16
1647869400000|2022-03-21 13:30:00|12.15|11.95|12.14|11.94|12.15|11.95|12.12|11.92|28
1647869700000|2022-03-21 13:35:00|12.15|11.95|12.16|11.96|12.16|11.96|12.13|11.93|20
1647870000000|2022-03-21 13:40:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|5
1647870300000|2022-03-21 13:45:00|12.14|11.94|12.12|11.92|12.14|11.94|12.11|11.91|29
1647870600000|2022-03-21 13:50:00|12.13|11.93|12.06|11.86|12.13|11.93|12.06|11.86|36
1647870900000|2022-03-21 13:55:00|12.07|11.87|12.03|11.83|12.07|11.87|12.02|11.82|27
1647871200000|2022-03-21 14:00:00|12.02|11.82|12.05|11.85|12.07|11.87|12.01|11.81|18
1647871500000|2022-03-21 14:05:00|12.06|11.86|11.99|11.79|12.07|11.87|11.98|11.78|40
1647871800000|2022-03-21 14:10:00|12|11.8|11.95|11.75|12|11.8|11.92|11.72|28
1647872100000|2022-03-21 14:15:00|11.96|11.76|11.97|11.77|11.98|11.78|11.93|11.73|34
1647872400000|2022-03-21 14:20:00|11.96|11.76|11.95|11.75|11.98|11.78|11.93|11.73|40
1647872700000|2022-03-21 14:25:00|11.94|11.74|11.95|11.75|11.96|11.76|11.93|11.73|26
1647873000000|2022-03-21 14:30:00|11.96|11.76|11.95|11.75|11.98|11.78|11.95|11.75|12
1647873300000|2022-03-21 14:35:00|11.96|11.76|11.99|11.79|11.99|11.79|11.96|11.76|8
1647873600000|2022-03-21 14:40:00|11.98|11.78|11.95|11.75|11.99|11.79|11.93|11.73|28
1647873900000|2022-03-21 14:45:00|11.94|11.74|11.97|11.77|11.98|11.78|11.94|11.74|12
1647874200000|2022-03-21 14:50:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|29
1647874500000|2022-03-21 14:55:00|11.99|11.79|12.03|11.83|12.03|11.83|11.98|11.78|17
1647874800000|2022-03-21 15:00:00|12.04|11.84|11.99|11.79|12.04|11.84|11.99|11.79|12
1647875100000|2022-03-21 15:05:00|12|11.8|11.98|11.78|12|11.8|11.97|11.77|9
1647875400000|2022-03-21 15:10:00|11.99|11.79|11.98|11.78|12|11.8|11.96|11.76|30
1647875700000|2022-03-21 15:15:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|13
1647876000000|2022-03-21 15:20:00|11.98|11.78|12|11.8|12.01|11.81|11.96|11.76|17
1647876300000|2022-03-21 15:25:00|12.01|11.81|12|11.8|12.02|11.82|11.99|11.79|20
1647876600000|2022-03-21 15:30:00|11.99|11.79|12.01|11.81|12.01|11.81|11.98|11.78|11
1647876900000|2022-03-21 15:35:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|34
1647877200000|2022-03-21 15:40:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|7
1647877500000|2022-03-21 15:45:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|13
1647877800000|2022-03-21 15:50:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|8
1647878100000|2022-03-21 15:55:00|12.02|11.82|12.06|11.86|12.07|11.87|12.02|11.82|25
1647878400000|2022-03-21 16:00:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|15
1647878700000|2022-03-21 16:05:00|12.04|11.84|12.05|11.85|12.05|11.85|12.02|11.82|14
1647879000000|2022-03-21 16:10:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|3
1647879300000|2022-03-21 16:15:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|5
1647879600000|2022-03-21 16:20:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|11
1647879900000|2022-03-21 16:25:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|4
1647880200000|2022-03-21 16:30:00|12.03|11.83|11.98|11.78|12.03|11.83|11.96|11.76|42
1647880500000|2022-03-21 16:35:00|11.97|11.77|11.97|11.77|11.97|11.77|11.95|11.75|17
1647880800000|2022-03-21 16:40:00|11.98|11.78|12|11.8|12|11.8|11.97|11.77|23
1647881100000|2022-03-21 16:45:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|16
1647881400000|2022-03-21 16:50:00|11.99|11.79|11.94|11.74|12|11.8|11.94|11.74|26
1647881700000|2022-03-21 16:55:00|11.95|11.75|11.93|11.73|11.97|11.77|11.93|11.73|25
1647882000000|2022-03-21 17:00:00|11.94|11.74|11.94|11.74|11.96|11.76|11.92|11.72|21
1647882300000|2022-03-21 17:05:00|11.93|11.73|11.95|11.75|11.96|11.76|11.93|11.73|45
1647882600000|2022-03-21 17:10:00|11.94|11.74|11.95|11.75|11.96|11.76|11.94|11.74|14
1647882900000|2022-03-21 17:15:00|11.96|11.76|11.93|11.73|11.96|11.76|11.93|11.73|22
1647883200000|2022-03-21 17:20:00|11.94|11.74|11.97|11.77|11.98|11.78|11.94|11.74|14
1647883500000|2022-03-21 17:25:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|15
1647883800000|2022-03-21 17:30:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|22
1647884100000|2022-03-21 17:35:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1647884400000|2022-03-21 17:40:00|12.01|11.81|11.99|11.79|12.01|11.81|11.97|11.77|9
1647884700000|2022-03-21 17:45:00|11.98|11.78|12.02|11.82|12.03|11.83|11.97|11.77|15
1647885000000|2022-03-21 17:50:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|13
1647885300000|2022-03-21 17:55:00|12.02|11.82|12.05|11.85|12.06|11.86|12.02|11.82|22
1647885600000|2022-03-21 18:00:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|8
1647885900000|2022-03-21 18:05:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|14
1647886200000|2022-03-21 18:10:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|15
1647886500000|2022-03-21 18:15:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|8
1647886800000|2022-03-21 18:20:00|12.03|11.83|12.07|11.87|12.07|11.87|12.02|11.82|13
1647887100000|2022-03-21 18:25:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|7
1647887400000|2022-03-21 18:30:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|12
1647887700000|2022-03-21 18:35:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|7
1647888000000|2022-03-21 18:40:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|17
1647888300000|2022-03-21 18:45:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|21
1647888600000|2022-03-21 18:50:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|17
1647888900000|2022-03-21 18:55:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|19
1647889200000|2022-03-21 19:00:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|24
1647889500000|2022-03-21 19:05:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|15
1647889800000|2022-03-21 19:10:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|19
1647890100000|2022-03-21 19:15:00|12.02|11.82|11.98|11.78|12.02|11.82|11.97|11.77|21
1647890400000|2022-03-21 19:20:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|12
1647890700000|2022-03-21 19:25:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|19
1647891000000|2022-03-21 19:30:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|22
1647891300000|2022-03-21 19:35:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|16
1647891600000|2022-03-21 19:40:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|23
1647891900000|2022-03-21 19:45:00|12.03|11.83|12.03|11.83|12.06|11.86|12.02|11.82|28
1647892200000|2022-03-21 19:50:00|12.04|11.84|12.02|11.82|12.05|11.85|12.02|11.82|13
1647892500000|2022-03-21 19:55:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|16
1647892800000|2022-03-21 20:00:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|14
1647893100000|2022-03-21 20:05:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|5
1647893400000|2022-03-21 20:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|9
1647893700000|2022-03-21 20:15:00|12.07|11.87|12.05|11.85|12.07|11.87|12.04|11.84|17
1647894000000|2022-03-21 20:20:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|7
1647894300000|2022-03-21 20:25:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1647894600000|2022-03-21 20:30:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1647894900000|2022-03-21 20:35:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|9
1647895200000|2022-03-21 20:40:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|4
1647895500000|2022-03-21 20:45:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|3
1647895800000|2022-03-21 20:50:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|8
1647896100000|2022-03-21 20:55:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|2
1647896400000|2022-03-21 21:00:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|2
1647896700000|2022-03-21 21:05:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|6
1647897000000|2022-03-21 21:10:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|3
1647897300000|2022-03-21 21:15:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|18
1647897600000|2022-03-21 21:20:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|5
1647897900000|2022-03-21 21:25:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|2
1647898200000|2022-03-21 21:30:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|3
1647898500000|2022-03-21 21:35:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1647898800000|2022-03-21 21:40:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|14
1647899100000|2022-03-21 21:45:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1647899400000|2022-03-21 21:50:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|10
1647899700000|2022-03-21 21:55:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|7
1647900000000|2022-03-21 22:00:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|15
1647900300000|2022-03-21 22:05:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|4
1647900600000|2022-03-21 22:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|7
1647901500000|2022-03-21 22:25:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|7
1647902100000|2022-03-21 22:35:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1647902400000|2022-03-21 22:40:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1647902700000|2022-03-21 22:45:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1647903000000|2022-03-21 22:50:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1647903300000|2022-03-21 22:55:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|3
1647903600000|2022-03-21 23:00:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|3
1647903900000|2022-03-21 23:05:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|9
1647904200000|2022-03-21 23:10:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|3
1647904500000|2022-03-21 23:15:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|8
1647904800000|2022-03-21 23:20:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|17
1647905100000|2022-03-21 23:25:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|8
1647905400000|2022-03-21 23:30:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|3
1647905700000|2022-03-21 23:35:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|4
1647906000000|2022-03-21 23:40:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|2
1647906300000|2022-03-21 23:45:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|7
1647906600000|2022-03-21 23:50:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|7
1647906900000|2022-03-21 23:55:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|11
1647907200000|2022-03-22 00:00:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|7
1647907500000|2022-03-22 00:05:00|12.02|11.82|12.03|11.83|12.04|11.84|12.01|11.81|24
1647907800000|2022-03-22 00:10:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|23
1647908100000|2022-03-22 00:15:00|12.03|11.83|12|11.8|12.03|11.83|12|11.8|8
1647908400000|2022-03-22 00:20:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|7
1647908700000|2022-03-22 00:25:00|12|11.8|12|11.8|12.01|11.81|12|11.8|5
1647909000000|2022-03-22 00:30:00|11.99|11.79|12|11.8|12|11.8|11.97|11.77|20
1647909300000|2022-03-22 00:35:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|6
1647909600000|2022-03-22 00:40:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|4
1647909900000|2022-03-22 00:45:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|6
1647910200000|2022-03-22 00:50:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|6
1647910500000|2022-03-22 00:55:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|7
1647910800000|2022-03-22 01:00:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|5
1647911100000|2022-03-22 01:05:00|12.07|11.87|12.09|11.89|12.12|11.92|12.07|11.87|17
1647911400000|2022-03-22 01:10:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|4
1647911700000|2022-03-22 01:15:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|6
1647912000000|2022-03-22 01:20:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|12
1647912300000|2022-03-22 01:25:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|15
1647912600000|2022-03-22 01:30:00|12.03|11.83|12.06|11.86|12.06|11.86|12.03|11.83|4
1647912900000|2022-03-22 01:35:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|15
1647913200000|2022-03-22 01:40:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|4
1647913500000|2022-03-22 01:45:00|12.04|11.84|12.07|11.87|12.07|11.87|12.04|11.84|14
1647913800000|2022-03-22 01:50:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|6
1647914400000|2022-03-22 02:00:00|12.06|11.86|12.17|11.97|12.18|11.98|12.06|11.86|28
1647914700000|2022-03-22 02:05:00|12.16|11.96|12.11|11.91|12.16|11.96|12.08|11.88|50
1647915000000|2022-03-22 02:10:00|12.1|11.9|12.14|11.94|12.15|11.95|12.1|11.9|31
1647915300000|2022-03-22 02:15:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|15
1647915600000|2022-03-22 02:20:00|12.14|11.94|12.16|11.96|12.16|11.96|12.12|11.92|23
1647915900000|2022-03-22 02:25:00|12.15|11.95|12.21|12.01|12.22|12.02|12.15|11.95|23
1647916200000|2022-03-22 02:30:00|12.2|12|12.2|12|12.22|12.02|12.2|12|11
1647916500000|2022-03-22 02:35:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|13
1647916800000|2022-03-22 02:40:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|11
1647917100000|2022-03-22 02:45:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|8
1647917400000|2022-03-22 02:50:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1647917700000|2022-03-22 02:55:00|12.2|12|12.2|12|12.22|12.02|12.19|11.99|15
1647918000000|2022-03-22 03:00:00|12.21|12.01|12.23|12.03|12.24|12.04|12.21|12.01|11
1647918300000|2022-03-22 03:05:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|7
1647918600000|2022-03-22 03:10:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|11
1647918900000|2022-03-22 03:15:00|12.26|12.06|12.31|12.11|12.31|12.11|12.25|12.05|20
1647919200000|2022-03-22 03:20:00|12.3|12.1|12.33|12.13|12.34|12.14|12.28|12.08|38
1647919500000|2022-03-22 03:25:00|12.34|12.14|12.3|12.1|12.34|12.14|12.28|12.08|21
1647919800000|2022-03-22 03:30:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|10
1647920100000|2022-03-22 03:35:00|12.33|12.13|12.31|12.11|12.35|12.15|12.31|12.11|17
1647920400000|2022-03-22 03:40:00|12.32|12.12|12.33|12.13|12.35|12.15|12.32|12.12|12
1647920700000|2022-03-22 03:45:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|10
1647921000000|2022-03-22 03:50:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|13
1647921300000|2022-03-22 03:55:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|18
1647921600000|2022-03-22 04:00:00|12.29|12.09|12.3|12.1|12.31|12.11|12.28|12.08|10
1647921900000|2022-03-22 04:05:00|12.31|12.11|12.32|12.12|12.33|12.13|12.3|12.1|6
1647922200000|2022-03-22 04:10:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|11
1647922500000|2022-03-22 04:15:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|6
1647922800000|2022-03-22 04:20:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|12
1647923100000|2022-03-22 04:25:00|12.36|12.16|12.4|12.2|12.42|12.22|12.36|12.16|59
1647923400000|2022-03-22 04:30:00|12.39|12.19|12.44|12.24|12.44|12.24|12.39|12.19|14
1647923700000|2022-03-22 04:35:00|12.43|12.23|12.45|12.25|12.46|12.26|12.43|12.23|15
1647924000000|2022-03-22 04:40:00|12.44|12.24|12.37|12.17|12.44|12.24|12.37|12.17|32
1647924300000|2022-03-22 04:45:00|12.36|12.16|12.38|12.18|12.39|12.19|12.36|12.16|13
1647924600000|2022-03-22 04:50:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|8
1647924900000|2022-03-22 04:55:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|12
1647925200000|2022-03-22 05:00:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|24
1647925500000|2022-03-22 05:05:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|7
1647925800000|2022-03-22 05:10:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|7
1647926100000|2022-03-22 05:15:00|12.39|12.19|12.36|12.16|12.39|12.19|12.35|12.15|12
1647926400000|2022-03-22 05:20:00|12.35|12.15|12.36|12.16|12.37|12.17|12.35|12.15|4
1647926700000|2022-03-22 05:25:00|12.37|12.17|12.37|12.17|12.37|12.17|12.35|12.15|7
1647927300000|2022-03-22 05:35:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|4
1647927600000|2022-03-22 05:40:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|13
1647927900000|2022-03-22 05:45:00|12.39|12.19|12.37|12.17|12.39|12.19|12.37|12.17|5
1647928200000|2022-03-22 05:50:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|7
1647928500000|2022-03-22 05:55:00|12.39|12.19|12.42|12.22|12.42|12.22|12.38|12.18|8
1647928800000|2022-03-22 06:00:00|12.41|12.21|12.33|12.13|12.42|12.22|12.3|12.1|36
1647929100000|2022-03-22 06:05:00|12.34|12.14|12.32|12.12|12.34|12.14|12.29|12.09|29
1647929400000|2022-03-22 06:10:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|25
1647929700000|2022-03-22 06:15:00|12.36|12.16|12.32|12.12|12.36|12.16|12.32|12.12|13
1647930000000|2022-03-22 06:20:00|12.31|12.11|12.32|12.12|12.36|12.16|12.31|12.11|26
1647930300000|2022-03-22 06:25:00|12.33|12.13|12.31|12.11|12.33|12.13|12.29|12.09|49
1647930600000|2022-03-22 06:30:00|12.32|12.12|12.34|12.14|12.34|12.14|12.31|12.11|13
1647930900000|2022-03-22 06:35:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|13
1647931200000|2022-03-22 06:40:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|8
1647931500000|2022-03-22 06:45:00|12.36|12.16|12.33|12.13|12.36|12.16|12.32|12.12|14
1647931800000|2022-03-22 06:50:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|16
1647932100000|2022-03-22 06:55:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|3
1647932400000|2022-03-22 07:00:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|10
1647932700000|2022-03-22 07:05:00|12.33|12.13|12.34|12.14|12.36|12.16|12.32|12.12|12
1647933000000|2022-03-22 07:10:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|12
1647933300000|2022-03-22 07:15:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|6
1647933600000|2022-03-22 07:20:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|7
1647933900000|2022-03-22 07:25:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|6
1647934200000|2022-03-22 07:30:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|2
1647934500000|2022-03-22 07:35:00|12.38|12.18|12.36|12.16|12.38|12.18|12.36|12.16|11
1647934800000|2022-03-22 07:40:00|12.37|12.17|12.36|12.16|12.37|12.17|12.36|12.16|6
1647935100000|2022-03-22 07:45:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|3
1647935400000|2022-03-22 07:50:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|8
1647936000000|2022-03-22 08:00:00|12.38|12.18|12.35|12.15|12.38|12.18|12.33|12.13|20
1647936300000|2022-03-22 08:05:00|12.36|12.16|12.41|12.21|12.41|12.21|12.36|12.16|12
1647936600000|2022-03-22 08:10:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|18
1647936900000|2022-03-22 08:15:00|12.42|12.22|12.45|12.25|12.46|12.26|12.41|12.21|8
1647937200000|2022-03-22 08:20:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|9
1647937500000|2022-03-22 08:25:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|4
1647937800000|2022-03-22 08:30:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|8
1647938100000|2022-03-22 08:35:00|12.45|12.25|12.48|12.28|12.48|12.28|12.45|12.25|12
1647938400000|2022-03-22 08:40:00|12.49|12.29|12.51|12.31|12.54|12.34|12.49|12.29|23
1647938700000|2022-03-22 08:45:00|12.52|12.32|12.51|12.31|12.52|12.32|12.49|12.29|12
1647939000000|2022-03-22 08:50:00|12.52|12.32|12.49|12.29|12.52|12.32|12.49|12.29|20
1647939300000|2022-03-22 08:55:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|2
1647939600000|2022-03-22 09:00:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|18
1647939900000|2022-03-22 09:05:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|7
1647940200000|2022-03-22 09:10:00|12.49|12.29|12.48|12.28|12.49|12.29|12.48|12.28|4
1647940500000|2022-03-22 09:15:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|2
1647940800000|2022-03-22 09:20:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|8
1647941100000|2022-03-22 09:25:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|19
1647941400000|2022-03-22 09:30:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|7
1647941700000|2022-03-22 09:35:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|12
1647942000000|2022-03-22 09:40:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|19
1647942300000|2022-03-22 09:45:00|12.48|12.28|12.5|12.3|12.51|12.31|12.48|12.28|23
1647942600000|2022-03-22 09:50:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|10
1647942900000|2022-03-22 09:55:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|2
1647943200000|2022-03-22 10:00:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|7
1647943500000|2022-03-22 10:05:00|12.5|12.3|12.48|12.28|12.5|12.3|12.48|12.28|13
1647943800000|2022-03-22 10:10:00|12.47|12.27|12.49|12.29|12.49|12.29|12.46|12.26|7
1647944100000|2022-03-22 10:15:00|12.48|12.28|12.51|12.31|12.51|12.31|12.48|12.28|40
1647944400000|2022-03-22 10:20:00|12.5|12.3|12.52|12.32|12.54|12.34|12.5|12.3|15
1647944700000|2022-03-22 10:25:00|12.51|12.31|12.5|12.3|12.52|12.32|12.49|12.29|10
1647945000000|2022-03-22 10:30:00|12.51|12.31|12.52|12.32|12.53|12.33|12.5|12.3|18
1647945300000|2022-03-22 10:35:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|4
1647945600000|2022-03-22 10:40:00|12.51|12.31|12.52|12.32|12.52|12.32|12.5|12.3|6
1647945900000|2022-03-22 10:45:00|12.53|12.33|12.51|12.31|12.53|12.33|12.5|12.3|17
1647946200000|2022-03-22 10:50:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|6
1647946800000|2022-03-22 11:00:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|14
1647947100000|2022-03-22 11:05:00|12.5|12.3|12.51|12.31|12.51|12.31|12.49|12.29|10
1647947400000|2022-03-22 11:10:00|12.5|12.3|12.5|12.3|12.51|12.31|12.5|12.3|9
1647947700000|2022-03-22 11:15:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|11
1647948000000|2022-03-22 11:20:00|12.5|12.3|12.51|12.31|12.51|12.31|12.49|12.29|10
1647948300000|2022-03-22 11:25:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|5
1647948600000|2022-03-22 11:30:00|12.51|12.31|12.48|12.28|12.51|12.31|12.48|12.28|8
1647948900000|2022-03-22 11:35:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|7
1647949200000|2022-03-22 11:40:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|16
1647949500000|2022-03-22 11:45:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|36
1647949800000|2022-03-22 11:50:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|16
1647950100000|2022-03-22 11:55:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|8
1647950400000|2022-03-22 12:00:00|12.5|12.3|12.48|12.28|12.5|12.3|12.48|12.28|7
1647950700000|2022-03-22 12:05:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|3
1647951000000|2022-03-22 12:10:00|12.48|12.28|12.46|12.26|12.48|12.28|12.46|12.26|5
1647951300000|2022-03-22 12:15:00|12.47|12.27|12.45|12.25|12.47|12.27|12.45|12.25|23
1647951600000|2022-03-22 12:20:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|16
1647951900000|2022-03-22 12:25:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|2
1647952200000|2022-03-22 12:30:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|6
1647952500000|2022-03-22 12:35:00|12.46|12.26|12.42|12.22|12.46|12.26|12.42|12.22|7
1647952800000|2022-03-22 12:40:00|12.43|12.23|12.43|12.23|12.43|12.23|12.41|12.21|11
1647953100000|2022-03-22 12:45:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|4
1647953400000|2022-03-22 12:50:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|2
1647953700000|2022-03-22 12:55:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|8
1647954000000|2022-03-22 13:00:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|2
1647954300000|2022-03-22 13:05:00|12.46|12.26|12.43|12.23|12.46|12.26|12.43|12.23|12
1647954600000|2022-03-22 13:10:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|9
1647954900000|2022-03-22 13:15:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|8
1647955200000|2022-03-22 13:20:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|4
1647955500000|2022-03-22 13:25:00|12.47|12.27|12.44|12.24|12.47|12.27|12.43|12.23|22
1647955800000|2022-03-22 13:30:00|12.43|12.23|12.45|12.25|12.46|12.26|12.43|12.23|21
1647956100000|2022-03-22 13:35:00|12.46|12.26|12.48|12.28|12.49|12.29|12.46|12.26|11
1647956400000|2022-03-22 13:40:00|12.49|12.29|12.47|12.27|12.49|12.29|12.47|12.27|13
1647956700000|2022-03-22 13:45:00|12.46|12.26|12.42|12.22|12.46|12.26|12.41|12.21|27
1647957000000|2022-03-22 13:50:00|12.41|12.21|12.42|12.22|12.42|12.22|12.38|12.18|34
1647957300000|2022-03-22 13:55:00|12.41|12.21|12.46|12.26|12.46|12.26|12.4|12.2|22
1647957600000|2022-03-22 14:00:00|12.47|12.27|12.5|12.3|12.5|12.3|12.47|12.27|28
1647957900000|2022-03-22 14:05:00|12.51|12.31|12.55|12.35|12.55|12.35|12.5|12.3|23
1647958200000|2022-03-22 14:10:00|12.56|12.36|12.54|12.34|12.58|12.38|12.54|12.34|35
1647958500000|2022-03-22 14:15:00|12.55|12.35|12.61|12.41|12.63|12.43|12.54|12.34|67
1647958800000|2022-03-22 14:20:00|12.6|12.4|12.63|12.43|12.63|12.43|12.59|12.39|26
1647959100000|2022-03-22 14:25:00|12.62|12.42|12.63|12.43|12.67|12.47|12.62|12.42|39
1647959400000|2022-03-22 14:30:00|12.64|12.44|12.64|12.44|12.65|12.45|12.58|12.38|34
1647959700000|2022-03-22 14:35:00|12.63|12.43|12.58|12.38|12.64|12.44|12.58|12.38|44
1647960000000|2022-03-22 14:40:00|12.57|12.37|12.55|12.35|12.58|12.38|12.54|12.34|27
1647960300000|2022-03-22 14:45:00|12.54|12.34|12.53|12.33|12.54|12.34|12.52|12.32|18
1647960600000|2022-03-22 14:50:00|12.52|12.32|12.5|12.3|12.53|12.33|12.49|12.29|19
1647960900000|2022-03-22 14:55:00|12.49|12.29|12.48|12.28|12.5|12.3|12.48|12.28|18
1647961200000|2022-03-22 15:00:00|12.49|12.29|12.5|12.3|12.5|12.3|12.46|12.26|12
1647961500000|2022-03-22 15:05:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|11
1647961800000|2022-03-22 15:10:00|12.52|12.32|12.48|12.28|12.52|12.32|12.48|12.28|11
1647962100000|2022-03-22 15:15:00|12.49|12.29|12.5|12.3|12.52|12.32|12.49|12.29|22
1647962400000|2022-03-22 15:20:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|2
1647962700000|2022-03-22 15:25:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|15
1647963000000|2022-03-22 15:30:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|10
1647963300000|2022-03-22 15:35:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|12
1647963600000|2022-03-22 15:40:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|7
1647963900000|2022-03-22 15:45:00|12.47|12.27|12.46|12.26|12.47|12.27|12.45|12.25|10
1647964200000|2022-03-22 15:50:00|12.45|12.25|12.44|12.24|12.45|12.25|12.43|12.23|6
1647964500000|2022-03-22 15:55:00|12.45|12.25|12.43|12.23|12.47|12.27|12.43|12.23|19
1647964800000|2022-03-22 16:00:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|7
1647965100000|2022-03-22 16:05:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|4
1647965400000|2022-03-22 16:10:00|12.45|12.25|12.43|12.23|12.45|12.25|12.43|12.23|7
1647965700000|2022-03-22 16:15:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|13
1647966000000|2022-03-22 16:20:00|12.45|12.25|12.43|12.23|12.45|12.25|12.42|12.22|19
1647966300000|2022-03-22 16:25:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|9
1647966600000|2022-03-22 16:30:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|3
1647966900000|2022-03-22 16:35:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|6
1647967200000|2022-03-22 16:40:00|12.42|12.22|12.39|12.19|12.42|12.22|12.38|12.18|12
1647967500000|2022-03-22 16:45:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|10
1647967800000|2022-03-22 16:50:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|14
1647968100000|2022-03-22 16:55:00|12.38|12.18|12.4|12.2|12.4|12.2|12.37|12.17|13
1647968400000|2022-03-22 17:00:00|12.39|12.19|12.42|12.22|12.42|12.22|12.38|12.18|10
1647968700000|2022-03-22 17:05:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|4
1647969000000|2022-03-22 17:10:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|4
1647969600000|2022-03-22 17:20:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|4
1647969900000|2022-03-22 17:25:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|3
1647970200000|2022-03-22 17:30:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|7
1647970500000|2022-03-22 17:35:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|9
1647970800000|2022-03-22 17:40:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|22
1647971100000|2022-03-22 17:45:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|3
1647971400000|2022-03-22 17:50:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|10
1647971700000|2022-03-22 17:55:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|11
1647972000000|2022-03-22 18:00:00|12.42|12.22|12.43|12.23|12.44|12.24|12.41|12.21|12
1647972300000|2022-03-22 18:05:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|5
1647972600000|2022-03-22 18:10:00|12.43|12.23|12.43|12.23|12.43|12.23|12.43|12.23|1
1647972900000|2022-03-22 18:15:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|4
1647973200000|2022-03-22 18:20:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|3
1647973500000|2022-03-22 18:25:00|12.43|12.23|12.41|12.21|12.43|12.23|12.41|12.21|11
1647973800000|2022-03-22 18:30:00|12.4|12.2|12.4|12.2|12.4|12.2|12.39|12.19|5
1647974100000|2022-03-22 18:35:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|4
1647974400000|2022-03-22 18:40:00|12.41|12.21|12.41|12.21|12.41|12.21|12.41|12.21|1
1647975000000|2022-03-22 18:50:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|3
1647975300000|2022-03-22 18:55:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|2
1647975600000|2022-03-22 19:00:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|4
1647975900000|2022-03-22 19:05:00|12.45|12.25|12.45|12.25|12.45|12.25|12.45|12.25|1
1647976500000|2022-03-22 19:15:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|8
1647976800000|2022-03-22 19:20:00|12.46|12.26|12.44|12.24|12.46|12.26|12.43|12.23|15
1647977100000|2022-03-22 19:25:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|11
1647977700000|2022-03-22 19:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.44|12.24|1
1647978300000|2022-03-22 19:45:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|7
1647978600000|2022-03-22 19:50:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|4
1647978900000|2022-03-22 19:55:00|12.42|12.22|12.33|12.13|12.42|12.22|12.32|12.12|22
1647979200000|2022-03-22 20:00:00|12.32|12.12|12.35|12.15|12.35|12.15|12.32|12.12|14
1647979500000|2022-03-22 20:05:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|8
1647979800000|2022-03-22 20:10:00|12.36|12.16|12.39|12.19|12.39|12.19|12.36|12.16|16
1647980100000|2022-03-22 20:15:00|12.38|12.18|12.4|12.2|12.4|12.2|12.37|12.17|13
1647980400000|2022-03-22 20:20:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|6
1647980700000|2022-03-22 20:25:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|6
1647981000000|2022-03-22 20:30:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|4
1647981300000|2022-03-22 20:35:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|4
1647981600000|2022-03-22 20:40:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|3
1647981900000|2022-03-22 20:45:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|12
1647982200000|2022-03-22 20:50:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|9
1647982500000|2022-03-22 20:55:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|4
1647982800000|2022-03-22 21:00:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|4
1647983100000|2022-03-22 21:05:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|6
1647983400000|2022-03-22 21:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|5
1647983700000|2022-03-22 21:15:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|3
1647984000000|2022-03-22 21:20:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|4
1647984300000|2022-03-22 21:25:00|12.43|12.23|12.45|12.25|12.45|12.25|12.42|12.22|9
1647984600000|2022-03-22 21:30:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|6
1647985200000|2022-03-22 21:40:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|4
1647985500000|2022-03-22 21:45:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|3
1647985800000|2022-03-22 21:50:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|3
1647986100000|2022-03-22 21:55:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|4
1647986400000|2022-03-22 22:00:00|12.42|12.22|12.42|12.22|12.42|12.22|12.39|12.19|9
1647986700000|2022-03-22 22:05:00|12.41|12.21|12.38|12.18|12.41|12.21|12.38|12.18|6
1647987000000|2022-03-22 22:10:00|12.37|12.17|12.36|12.16|12.38|12.18|12.36|12.16|6
1647987300000|2022-03-22 22:15:00|12.35|12.15|12.38|12.18|12.38|12.18|12.35|12.15|10
1647987600000|2022-03-22 22:20:00|12.39|12.19|12.37|12.17|12.39|12.19|12.37|12.17|3
1647987900000|2022-03-22 22:25:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|2
1647988200000|2022-03-22 22:30:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|13
1647988500000|2022-03-22 22:35:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|5
1647988800000|2022-03-22 22:40:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|2
1647989100000|2022-03-22 22:45:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|2
1647989400000|2022-03-22 22:50:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|4
1647989700000|2022-03-22 22:55:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|18
1647990000000|2022-03-22 23:00:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|9
1647990300000|2022-03-22 23:05:00|12.35|12.15|12.38|12.18|12.38|12.18|12.35|12.15|12
1647990600000|2022-03-22 23:10:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|4
1647990900000|2022-03-22 23:15:00|12.39|12.19|12.39|12.19|12.39|12.19|12.39|12.19|1
1647991200000|2022-03-22 23:20:00|12.38|12.18|12.4|12.2|12.42|12.22|12.38|12.18|11
1647991500000|2022-03-22 23:25:00|12.39|12.19|12.35|12.15|12.4|12.2|12.35|12.15|7
1647991800000|2022-03-22 23:30:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|13
1647992100000|2022-03-22 23:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|6
1647992400000|2022-03-22 23:40:00|12.33|12.13|12.33|12.13|12.33|12.13|12.31|12.11|17
1647992700000|2022-03-22 23:45:00|12.32|12.12|12.36|12.16|12.36|12.16|12.32|12.12|15
1647993000000|2022-03-22 23:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|4
1647993300000|2022-03-22 23:55:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|12
1647993600000|2022-03-23 00:00:00|12.33|12.13|12.32|12.12|12.35|12.15|12.32|12.12|16
1647993900000|2022-03-23 00:05:00|12.33|12.13|12.37|12.17|12.37|12.17|12.32|12.12|13
1647994200000|2022-03-23 00:10:00|12.38|12.18|12.4|12.2|12.4|12.2|12.37|12.17|17
1647994500000|2022-03-23 00:15:00|12.39|12.19|12.41|12.21|12.41|12.21|12.37|12.17|13
1647994800000|2022-03-23 00:20:00|12.4|12.2|12.39|12.19|12.41|12.21|12.39|12.19|12
1647995100000|2022-03-23 00:25:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|5
1647995400000|2022-03-23 00:30:00|12.37|12.17|12.34|12.14|12.37|12.17|12.34|12.14|4
1647995700000|2022-03-23 00:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|8
1647996000000|2022-03-23 00:40:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1647996300000|2022-03-23 00:45:00|12.36|12.16|12.39|12.19|12.39|12.19|12.36|12.16|4
1647996600000|2022-03-23 00:50:00|12.4|12.2|12.43|12.23|12.44|12.24|12.39|12.19|10
1647996900000|2022-03-23 00:55:00|12.42|12.22|12.42|12.22|12.42|12.22|12.4|12.2|5
1647997200000|2022-03-23 01:00:00|12.41|12.21|12.27|12.07|12.41|12.21|12.26|12.06|32
1647997500000|2022-03-23 01:05:00|12.26|12.06|12.22|12.02|12.27|12.07|12.21|12.01|51
1647997800000|2022-03-23 01:10:00|12.23|12.03|12.28|12.08|12.3|12.1|12.23|12.03|28
1647998100000|2022-03-23 01:15:00|12.29|12.09|12.31|12.11|12.32|12.12|12.28|12.08|25
1647998400000|2022-03-23 01:20:00|12.32|12.12|12.31|12.11|12.32|12.12|12.29|12.09|26
1647998700000|2022-03-23 01:25:00|12.3|12.1|12.31|12.11|12.31|12.11|12.28|12.08|12
1647999000000|2022-03-23 01:30:00|12.3|12.1|12.3|12.1|12.31|12.11|12.27|12.07|15
1647999300000|2022-03-23 01:35:00|12.29|12.09|12.31|12.11|12.31|12.11|12.29|12.09|15
1647999600000|2022-03-23 01:40:00|12.32|12.12|12.33|12.13|12.33|12.13|12.3|12.1|12
1647999900000|2022-03-23 01:45:00|12.32|12.12|12.33|12.13|12.34|12.14|12.32|12.12|4
1648000200000|2022-03-23 01:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|14
1648000500000|2022-03-23 01:55:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|5
1648000800000|2022-03-23 02:00:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|16
1648001100000|2022-03-23 02:05:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1648001400000|2022-03-23 02:10:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|3
1648001700000|2022-03-23 02:15:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|12
1648002000000|2022-03-23 02:20:00|12.39|12.19|12.38|12.18|12.4|12.2|12.38|12.18|12
1648002300000|2022-03-23 02:25:00|12.37|12.17|12.4|12.2|12.4|12.2|12.37|12.17|14
1648002600000|2022-03-23 02:30:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|8
1648002900000|2022-03-23 02:35:00|12.39|12.19|12.38|12.18|12.4|12.2|12.38|12.18|16
1648003200000|2022-03-23 02:40:00|12.37|12.17|12.37|12.17|12.39|12.19|12.37|12.17|15
1648003500000|2022-03-23 02:45:00|12.36|12.16|12.34|12.14|12.37|12.17|12.34|12.14|17
1648003800000|2022-03-23 02:50:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|9
1648004100000|2022-03-23 02:55:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|5
1648004400000|2022-03-23 03:00:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|6
1648004700000|2022-03-23 03:05:00|12.33|12.13|12.31|12.11|12.34|12.14|12.31|12.11|9
1648005000000|2022-03-23 03:10:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|17
1648005300000|2022-03-23 03:15:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|2
1648005600000|2022-03-23 03:20:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|9
1648005900000|2022-03-23 03:25:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|9
1648006200000|2022-03-23 03:30:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|6
1648006500000|2022-03-23 03:35:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|12
1648006800000|2022-03-23 03:40:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|3
1648007100000|2022-03-23 03:45:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|10
1648007400000|2022-03-23 03:50:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|6
1648007700000|2022-03-23 03:55:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|11
1648008000000|2022-03-23 04:00:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|19
1648008300000|2022-03-23 04:05:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|20
1648008600000|2022-03-23 04:10:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|5
1648008900000|2022-03-23 04:15:00|12.29|12.09|12.27|12.07|12.3|12.1|12.25|12.05|23
1648009200000|2022-03-23 04:20:00|12.26|12.06|12.24|12.04|12.28|12.08|12.23|12.03|35
1648009500000|2022-03-23 04:25:00|12.25|12.05|12.22|12.02|12.25|12.05|12.22|12.02|14
1648009800000|2022-03-23 04:30:00|12.23|12.03|12.24|12.04|12.24|12.04|12.22|12.02|26
1648010100000|2022-03-23 04:35:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|9
1648010400000|2022-03-23 04:40:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|4
1648010700000|2022-03-23 04:45:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|9
1648011000000|2022-03-23 04:50:00|12.25|12.05|12.25|12.05|12.27|12.07|12.25|12.05|7
1648011300000|2022-03-23 04:55:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|4
1648011600000|2022-03-23 05:00:00|12.26|12.06|12.25|12.05|12.26|12.06|12.24|12.04|18
1648011900000|2022-03-23 05:05:00|12.24|12.04|12.23|12.03|12.24|12.04|12.22|12.02|8
1648012200000|2022-03-23 05:10:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|7
1648012500000|2022-03-23 05:15:00|12.23|12.03|12.25|12.05|12.26|12.06|12.23|12.03|7
1648012800000|2022-03-23 05:20:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|9
1648013100000|2022-03-23 05:25:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|3
1648013400000|2022-03-23 05:30:00|12.24|12.04|12.26|12.06|12.26|12.06|12.24|12.04|9
1648013700000|2022-03-23 05:35:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|5
1648014000000|2022-03-23 05:40:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|10
1648014300000|2022-03-23 05:45:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|18
1648014600000|2022-03-23 05:50:00|12.26|12.06|12.28|12.08|12.28|12.08|12.26|12.06|5
1648014900000|2022-03-23 05:55:00|12.27|12.07|12.29|12.09|12.29|12.09|12.27|12.07|5
1648015200000|2022-03-23 06:00:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|3
1648015500000|2022-03-23 06:05:00|12.27|12.07|12.28|12.08|12.29|12.09|12.27|12.07|6
1648015800000|2022-03-23 06:10:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|10
1648016100000|2022-03-23 06:15:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|2
1648016400000|2022-03-23 06:20:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|2
1648016700000|2022-03-23 06:25:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|8
1648017000000|2022-03-23 06:30:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|5
1648017300000|2022-03-23 06:35:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|4
1648017600000|2022-03-23 06:40:00|12.32|12.12|12.32|12.12|12.32|12.12|12.32|12.12|1
1648017900000|2022-03-23 06:45:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|13
1648018200000|2022-03-23 06:50:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|4
1648018500000|2022-03-23 06:55:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|3
1648018800000|2022-03-23 07:00:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|5
1648019100000|2022-03-23 07:05:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|11
1648019400000|2022-03-23 07:10:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|3
1648019700000|2022-03-23 07:15:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|2
1648020000000|2022-03-23 07:20:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1648020300000|2022-03-23 07:25:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|5
1648020600000|2022-03-23 07:30:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|3
1648020900000|2022-03-23 07:35:00|12.27|12.07|12.29|12.09|12.29|12.09|12.27|12.07|17
1648021200000|2022-03-23 07:40:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|3
1648021500000|2022-03-23 07:45:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1648021800000|2022-03-23 07:50:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|5
1648022100000|2022-03-23 07:55:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|16
1648022400000|2022-03-23 08:00:00|12.31|12.11|12.27|12.07|12.31|12.11|12.27|12.07|9
1648022700000|2022-03-23 08:05:00|12.26|12.06|12.26|12.06|12.27|12.07|12.26|12.06|3
1648023000000|2022-03-23 08:10:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|12
1648023300000|2022-03-23 08:15:00|12.29|12.09|12.26|12.06|12.29|12.09|12.26|12.06|4
1648023600000|2022-03-23 08:20:00|12.27|12.07|12.3|12.1|12.3|12.1|12.27|12.07|14
1648023900000|2022-03-23 08:25:00|12.31|12.11|12.33|12.13|12.34|12.14|12.31|12.11|11
1648024200000|2022-03-23 08:30:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|4
1648024500000|2022-03-23 08:35:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1648024800000|2022-03-23 08:40:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|4
1648025100000|2022-03-23 08:45:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|6
1648025400000|2022-03-23 08:50:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|4
1648025700000|2022-03-23 08:55:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|4
1648026000000|2022-03-23 09:00:00|12.33|12.13|12.35|12.15|12.36|12.16|12.33|12.13|15
1648026300000|2022-03-23 09:05:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|9
1648026600000|2022-03-23 09:10:00|12.33|12.13|12.32|12.12|12.35|12.15|12.32|12.12|10
1648026900000|2022-03-23 09:15:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|9
1648027200000|2022-03-23 09:20:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|10
1648027500000|2022-03-23 09:25:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|10
1648027800000|2022-03-23 09:30:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|10
1648028100000|2022-03-23 09:35:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|13
1648028400000|2022-03-23 09:40:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|9
1648028700000|2022-03-23 09:45:00|12.28|12.08|12.3|12.1|12.31|12.11|12.28|12.08|15
1648029000000|2022-03-23 09:50:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|9
1648029300000|2022-03-23 09:55:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|8
1648029600000|2022-03-23 10:00:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|6
1648029900000|2022-03-23 10:05:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|6
1648030200000|2022-03-23 10:10:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|2
1648030500000|2022-03-23 10:15:00|12.32|12.12|12.34|12.14|12.34|12.14|12.32|12.12|7
1648030800000|2022-03-23 10:20:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1648031100000|2022-03-23 10:25:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|4
1648031400000|2022-03-23 10:30:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|3
1648031700000|2022-03-23 10:35:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|2
1648032000000|2022-03-23 10:40:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|9
1648032300000|2022-03-23 10:45:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|11
1648032600000|2022-03-23 10:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|2
1648032900000|2022-03-23 10:55:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1648033200000|2022-03-23 11:00:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|5
1648033500000|2022-03-23 11:05:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|2
1648033800000|2022-03-23 11:10:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|5
1648034100000|2022-03-23 11:15:00|12.31|12.11|12.3|12.1|12.32|12.12|12.3|12.1|44
1648034400000|2022-03-23 11:20:00|12.29|12.09|12.28|12.08|12.29|12.09|12.27|12.07|20
1648034700000|2022-03-23 11:25:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|13
1648035000000|2022-03-23 11:30:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|9
1648035300000|2022-03-23 11:35:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|9
1648035600000|2022-03-23 11:40:00|12.3|12.1|12.28|12.08|12.3|12.1|12.28|12.08|15
1648035900000|2022-03-23 11:45:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|10
1648036200000|2022-03-23 11:50:00|12.31|12.11|12.34|12.14|12.34|12.14|12.29|12.09|10
1648036500000|2022-03-23 11:55:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|9
1648036800000|2022-03-23 12:00:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|12
1648037100000|2022-03-23 12:05:00|12.36|12.16|12.32|12.12|12.36|12.16|12.3|12.1|21
1648037400000|2022-03-23 12:10:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|11
1648037700000|2022-03-23 12:15:00|12.32|12.12|12.29|12.09|12.32|12.12|12.29|12.09|12
1648038000000|2022-03-23 12:20:00|12.28|12.08|12.28|12.08|12.3|12.1|12.28|12.08|13
1648038300000|2022-03-23 12:25:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|17
1648038600000|2022-03-23 12:30:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|6
1648038900000|2022-03-23 12:35:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|8
1648039200000|2022-03-23 12:40:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|12
1648039500000|2022-03-23 12:45:00|12.32|12.12|12.35|12.15|12.35|12.15|12.32|12.12|24
1648039800000|2022-03-23 12:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.32|12.12|10
1648040100000|2022-03-23 12:55:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|15
1648040400000|2022-03-23 13:00:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|7
1648040700000|2022-03-23 13:05:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|12
1648041000000|2022-03-23 13:10:00|12.34|12.14|12.32|12.12|12.35|12.15|12.31|12.11|27
1648041300000|2022-03-23 13:15:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|8
1648041600000|2022-03-23 13:20:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|10
1648041900000|2022-03-23 13:25:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|6
1648042200000|2022-03-23 13:30:00|12.33|12.13|12.29|12.09|12.33|12.13|12.28|12.08|13
1648042500000|2022-03-23 13:35:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|10
1648042800000|2022-03-23 13:40:00|12.3|12.1|12.31|12.11|12.32|12.12|12.29|12.09|10
1648043100000|2022-03-23 13:45:00|12.3|12.1|12.31|12.11|12.32|12.12|12.29|12.09|36
1648043400000|2022-03-23 13:50:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|7
1648043700000|2022-03-23 13:55:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|18
1648044000000|2022-03-23 14:00:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|16
1648044300000|2022-03-23 14:05:00|12.31|12.11|12.34|12.14|12.35|12.15|12.31|12.11|19
1648044600000|2022-03-23 14:10:00|12.33|12.13|12.36|12.16|12.36|12.16|12.33|12.13|18
1648044900000|2022-03-23 14:15:00|12.37|12.17|12.36|12.16|12.37|12.17|12.34|12.14|12
1648045200000|2022-03-23 14:20:00|12.37|12.17|12.37|12.17|12.37|12.17|12.34|12.14|11
1648045500000|2022-03-23 14:25:00|12.36|12.16|12.37|12.17|12.38|12.18|12.35|12.15|18
1648045800000|2022-03-23 14:30:00|12.38|12.18|12.4|12.2|12.4|12.2|12.36|12.16|23
1648046100000|2022-03-23 14:35:00|12.41|12.21|12.39|12.19|12.42|12.22|12.38|12.18|21
1648046400000|2022-03-23 14:40:00|12.38|12.18|12.38|12.18|12.41|12.21|12.38|12.18|9
1648046700000|2022-03-23 14:45:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|9
1648047000000|2022-03-23 14:50:00|12.38|12.18|12.41|12.21|12.42|12.22|12.37|12.17|12
1648047300000|2022-03-23 14:55:00|12.4|12.2|12.44|12.24|12.44|12.24|12.4|12.2|9
1648047600000|2022-03-23 15:00:00|12.45|12.25|12.45|12.25|12.49|12.29|12.43|12.23|30
1648047900000|2022-03-23 15:05:00|12.44|12.24|12.47|12.27|12.49|12.29|12.43|12.23|14
1648048200000|2022-03-23 15:10:00|12.46|12.26|12.48|12.28|12.48|12.28|12.45|12.25|19
1648048500000|2022-03-23 15:15:00|12.47|12.27|12.51|12.31|12.51|12.31|12.47|12.27|22
1648048800000|2022-03-23 15:20:00|12.52|12.32|12.57|12.37|12.59|12.39|12.52|12.32|47
1648049100000|2022-03-23 15:25:00|12.56|12.36|12.52|12.32|12.56|12.36|12.51|12.31|33
1648049400000|2022-03-23 15:30:00|12.53|12.33|12.52|12.32|12.53|12.33|12.48|12.28|26
1648049700000|2022-03-23 15:35:00|12.53|12.33|12.54|12.34|12.57|12.37|12.52|12.32|34
1648050000000|2022-03-23 15:40:00|12.53|12.33|12.6|12.4|12.61|12.41|12.53|12.33|40
1648050300000|2022-03-23 15:45:00|12.59|12.39|12.63|12.43|12.69|12.49|12.56|12.36|77
1648050600000|2022-03-23 15:50:00|12.62|12.42|12.62|12.42|12.65|12.45|12.6|12.4|69
1648050900000|2022-03-23 15:55:00|12.61|12.41|12.62|12.42|12.65|12.45|12.61|12.41|30
1648051200000|2022-03-23 16:00:00|12.63|12.43|12.6|12.4|12.66|12.46|12.6|12.4|44
1648051500000|2022-03-23 16:05:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|32
1648051800000|2022-03-23 16:10:00|12.59|12.39|12.56|12.36|12.6|12.4|12.56|12.36|30
1648052100000|2022-03-23 16:15:00|12.55|12.35|12.61|12.41|12.61|12.41|12.55|12.35|13
1648052400000|2022-03-23 16:20:00|12.6|12.4|12.61|12.41|12.62|12.42|12.59|12.39|12
1648052700000|2022-03-23 16:25:00|12.62|12.42|12.71|12.51|12.71|12.51|12.62|12.42|62
1648053000000|2022-03-23 16:30:00|12.72|12.52|12.7|12.5|12.75|12.55|12.67|12.47|81
1648053300000|2022-03-23 16:35:00|12.69|12.49|12.66|12.46|12.69|12.49|12.66|12.46|46
1648053600000|2022-03-23 16:40:00|12.65|12.45|12.68|12.48|12.7|12.5|12.65|12.45|40
1648053900000|2022-03-23 16:45:00|12.67|12.47|12.69|12.49|12.69|12.49|12.67|12.47|15
1648054200000|2022-03-23 16:50:00|12.68|12.48|12.87|12.67|12.87|12.67|12.67|12.47|63
1648054500000|2022-03-23 16:55:00|12.88|12.68|13.15|12.95|13.22|13.02|12.88|12.68|184
1648054800000|2022-03-23 17:00:00|13.16|12.96|12.94|12.74|13.19|12.99|12.94|12.74|93
1648055100000|2022-03-23 17:05:00|12.93|12.73|12.96|12.76|12.99|12.79|12.9|12.7|77
1648055400000|2022-03-23 17:10:00|12.95|12.75|12.99|12.79|13.01|12.81|12.93|12.73|63
1648055700000|2022-03-23 17:15:00|12.98|12.78|13.11|12.91|13.11|12.91|12.94|12.74|69
1648056000000|2022-03-23 17:20:00|13.1|12.9|13.08|12.88|13.21|13.01|13.03|12.83|85
1648056300000|2022-03-23 17:25:00|13.09|12.89|12.99|12.79|13.09|12.89|12.96|12.76|57
1648056600000|2022-03-23 17:30:00|12.98|12.78|13|12.8|13.04|12.84|12.98|12.78|61
1648056900000|2022-03-23 17:35:00|13.01|12.81|12.97|12.77|13.12|12.92|12.97|12.77|74
1648057200000|2022-03-23 17:40:00|12.96|12.76|12.95|12.75|12.97|12.77|12.91|12.71|44
1648057500000|2022-03-23 17:45:00|12.96|12.76|12.84|12.64|12.98|12.78|12.82|12.62|53
1648057800000|2022-03-23 17:50:00|12.85|12.65|12.85|12.65|12.88|12.68|12.79|12.59|54
1648058100000|2022-03-23 17:55:00|12.84|12.64|12.91|12.71|12.92|12.72|12.82|12.62|44
1648058400000|2022-03-23 18:00:00|12.9|12.7|12.96|12.76|12.97|12.77|12.86|12.66|34
1648058700000|2022-03-23 18:05:00|12.95|12.75|12.92|12.72|12.95|12.75|12.91|12.71|38
1648059000000|2022-03-23 18:10:00|12.93|12.73|12.91|12.71|12.93|12.73|12.88|12.68|19
1648059300000|2022-03-23 18:15:00|12.9|12.7|12.93|12.73|12.95|12.75|12.9|12.7|24
1648059600000|2022-03-23 18:20:00|12.94|12.74|12.98|12.78|12.98|12.78|12.92|12.72|21
1648059900000|2022-03-23 18:25:00|12.99|12.79|13.02|12.82|13.02|12.82|12.98|12.78|38
1648060200000|2022-03-23 18:30:00|13.03|12.83|12.98|12.78|13.05|12.85|12.98|12.78|30
1648060500000|2022-03-23 18:35:00|12.99|12.79|12.95|12.75|12.99|12.79|12.91|12.71|22
1648060800000|2022-03-23 18:40:00|12.96|12.76|12.92|12.72|12.96|12.76|12.92|12.72|21
1648061100000|2022-03-23 18:45:00|12.93|12.73|12.84|12.64|12.93|12.73|12.83|12.63|36
1648061400000|2022-03-23 18:50:00|12.85|12.65|12.81|12.61|12.85|12.65|12.8|12.6|19
1648061700000|2022-03-23 18:55:00|12.82|12.62|12.8|12.6|12.84|12.64|12.79|12.59|31
1648062000000|2022-03-23 19:00:00|12.79|12.59|12.86|12.66|12.86|12.66|12.79|12.59|26
1648062300000|2022-03-23 19:05:00|12.85|12.65|12.86|12.66|12.89|12.69|12.85|12.65|16
1648062600000|2022-03-23 19:10:00|12.85|12.65|12.86|12.66|12.86|12.66|12.82|12.62|22
1648062900000|2022-03-23 19:15:00|12.85|12.65|12.85|12.65|12.85|12.65|12.83|12.63|7
1648063200000|2022-03-23 19:20:00|12.86|12.66|12.87|12.67|12.88|12.68|12.84|12.64|16
1648063500000|2022-03-23 19:25:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|10
1648063800000|2022-03-23 19:30:00|12.9|12.7|12.91|12.71|12.91|12.71|12.89|12.69|8
1648064100000|2022-03-23 19:35:00|12.9|12.7|12.89|12.69|12.9|12.7|12.89|12.69|2
1648064400000|2022-03-23 19:40:00|12.88|12.68|12.89|12.69|12.9|12.7|12.86|12.66|24
1648064700000|2022-03-23 19:45:00|12.9|12.7|12.89|12.69|12.9|12.7|12.89|12.69|6
1648065000000|2022-03-23 19:50:00|12.88|12.68|12.87|12.67|12.88|12.68|12.85|12.65|16
1648065300000|2022-03-23 19:55:00|12.86|12.66|12.82|12.62|12.86|12.66|12.82|12.62|15
1648065600000|2022-03-23 20:00:00|12.83|12.63|12.85|12.65|12.86|12.66|12.82|12.62|17
1648065900000|2022-03-23 20:05:00|12.86|12.66|12.85|12.65|12.86|12.66|12.82|12.62|14
1648066200000|2022-03-23 20:10:00|12.86|12.66|12.87|12.67|12.87|12.67|12.85|12.65|6
1648066500000|2022-03-23 20:15:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|8
1648066800000|2022-03-23 20:20:00|12.9|12.7|12.89|12.69|12.95|12.75|12.89|12.69|22
1648067100000|2022-03-23 20:25:00|12.9|12.7|12.89|12.69|12.91|12.71|12.89|12.69|6
1648067400000|2022-03-23 20:30:00|12.9|12.7|12.87|12.67|12.9|12.7|12.84|12.64|10
1648067700000|2022-03-23 20:35:00|12.88|12.68|12.95|12.75|12.95|12.75|12.88|12.68|21
1648068000000|2022-03-23 20:40:00|12.94|12.74|12.97|12.77|12.98|12.78|12.94|12.74|30
1648068300000|2022-03-23 20:45:00|12.98|12.78|12.93|12.73|12.98|12.78|12.93|12.73|10
1648068600000|2022-03-23 20:50:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|4
1648068900000|2022-03-23 20:55:00|12.92|12.72|12.95|12.75|12.97|12.77|12.91|12.71|16
1648069200000|2022-03-23 21:00:00|12.94|12.74|12.9|12.7|12.94|12.74|12.9|12.7|19
1648069500000|2022-03-23 21:05:00|12.91|12.71|12.87|12.67|12.91|12.71|12.87|12.67|9
1648069800000|2022-03-23 21:10:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|8
1648070100000|2022-03-23 21:15:00|12.88|12.68|12.87|12.67|12.88|12.68|12.87|12.67|2
1648070400000|2022-03-23 21:20:00|12.88|12.68|12.87|12.67|12.89|12.69|12.87|12.67|6
1648070700000|2022-03-23 21:25:00|12.86|12.66|12.87|12.67|12.87|12.67|12.84|12.64|6
1648071000000|2022-03-23 21:30:00|12.88|12.68|12.91|12.71|12.91|12.71|12.87|12.67|10
1648071300000|2022-03-23 21:35:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|2
1648071600000|2022-03-23 21:40:00|12.92|12.72|12.98|12.78|12.99|12.79|12.92|12.72|23
1648071900000|2022-03-23 21:45:00|12.99|12.79|13|12.8|13.03|12.83|12.99|12.79|22
1648072200000|2022-03-23 21:50:00|13.01|12.81|12.93|12.73|13.02|12.82|12.93|12.73|20
1648072500000|2022-03-23 21:55:00|12.94|12.74|12.95|12.75|12.95|12.75|12.94|12.74|2
1648072800000|2022-03-23 22:00:00|12.94|12.74|12.88|12.68|12.94|12.74|12.88|12.68|9
1648073100000|2022-03-23 22:05:00|12.89|12.69|12.92|12.72|12.92|12.72|12.88|12.68|18
1648073400000|2022-03-23 22:10:00|12.93|12.73|12.93|12.73|12.93|12.73|12.92|12.72|3
1648073700000|2022-03-23 22:15:00|12.94|12.74|12.93|12.73|12.96|12.76|12.93|12.73|6
1648074000000|2022-03-23 22:20:00|12.92|12.72|12.92|12.72|12.94|12.74|12.92|12.72|27
1648074300000|2022-03-23 22:25:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|8
1648074600000|2022-03-23 22:30:00|12.93|12.73|12.94|12.74|12.96|12.76|12.93|12.73|6
1648074900000|2022-03-23 22:35:00|12.95|12.75|12.98|12.78|12.98|12.78|12.95|12.75|24
1648075200000|2022-03-23 22:40:00|12.99|12.79|12.97|12.77|12.99|12.79|12.96|12.76|9
1648075500000|2022-03-23 22:45:00|12.99|12.79|13.03|12.83|13.07|12.87|12.99|12.79|43
1648075800000|2022-03-23 22:50:00|13.02|12.82|13.06|12.86|13.06|12.86|13.01|12.81|27
1648076100000|2022-03-23 22:55:00|13.05|12.85|13.06|12.86|13.09|12.89|13.05|12.85|32
1648076400000|2022-03-23 23:00:00|13.07|12.87|13.04|12.84|13.1|12.9|13.03|12.83|37
1648076700000|2022-03-23 23:05:00|13.03|12.83|13.05|12.85|13.06|12.86|13.02|12.82|53
1648077000000|2022-03-23 23:10:00|13.04|12.84|13.02|12.82|13.06|12.86|13.02|12.82|29
1648077300000|2022-03-23 23:15:00|13.01|12.81|13.01|12.81|13.02|12.82|13.01|12.81|9
1648077600000|2022-03-23 23:20:00|13.02|12.82|13.04|12.84|13.04|12.84|13.01|12.81|5
1648077900000|2022-03-23 23:25:00|13.03|12.83|13.07|12.87|13.07|12.87|13.03|12.83|23
1648078200000|2022-03-23 23:30:00|13.08|12.88|13.04|12.84|13.08|12.88|13.03|12.83|19
1648078500000|2022-03-23 23:35:00|13.03|12.83|13|12.8|13.03|12.83|13|12.8|22
1648078800000|2022-03-23 23:40:00|12.99|12.79|13.04|12.84|13.04|12.84|12.99|12.79|30
1648079100000|2022-03-23 23:45:00|13.03|12.83|13.09|12.89|13.09|12.89|13.03|12.83|41
1648079400000|2022-03-23 23:50:00|13.08|12.88|13.07|12.87|13.1|12.9|13.07|12.87|16
1648079700000|2022-03-23 23:55:00|13.06|12.86|13.08|12.88|13.09|12.89|13.06|12.86|7
1648080000000|2022-03-24 00:00:00|13.09|12.89|13.04|12.84|13.09|12.89|13.04|12.84|28
1648080300000|2022-03-24 00:05:00|13.03|12.83|13.02|12.82|13.03|12.83|12.98|12.78|38
1648080600000|2022-03-24 00:10:00|13.01|12.81|13.11|12.91|13.11|12.91|13|12.8|33
1648080900000|2022-03-24 00:15:00|13.12|12.92|13.07|12.87|13.13|12.93|13.07|12.87|24
1648081200000|2022-03-24 00:20:00|13.06|12.86|13.01|12.81|13.08|12.88|13.01|12.81|24
1648081500000|2022-03-24 00:25:00|13.02|12.82|12.99|12.79|13.03|12.83|12.99|12.79|24
1648081800000|2022-03-24 00:30:00|12.98|12.78|12.92|12.72|12.99|12.79|12.87|12.67|60
1648082100000|2022-03-24 00:35:00|12.93|12.73|12.99|12.79|13.02|12.82|12.93|12.73|61
1648082400000|2022-03-24 00:40:00|13|12.8|13.14|12.94|13.16|12.96|13|12.8|49
1648082700000|2022-03-24 00:45:00|13.13|12.93|13.12|12.92|13.14|12.94|13.08|12.88|47
1648083000000|2022-03-24 00:50:00|13.11|12.91|13.08|12.88|13.12|12.92|13.07|12.87|38
1648083300000|2022-03-24 00:55:00|13.07|12.87|13.08|12.88|13.11|12.91|13.07|12.87|46
1648083600000|2022-03-24 01:00:00|13.09|12.89|13.08|12.88|13.09|12.89|13.04|12.84|32
1648083900000|2022-03-24 01:05:00|13.07|12.87|13.28|13.08|13.29|13.09|13.07|12.87|69
1648084200000|2022-03-24 01:10:00|13.27|13.07|13.41|13.21|13.42|13.22|13.26|13.06|107
1648084500000|2022-03-24 01:15:00|13.4|13.2|13.33|13.13|13.45|13.25|13.32|13.12|54
1648084800000|2022-03-24 01:20:00|13.32|13.12|13.38|13.18|13.53|13.33|13.31|13.11|128
1648085100000|2022-03-24 01:25:00|13.39|13.19|13.38|13.18|13.42|13.22|13.35|13.15|50
1648085400000|2022-03-24 01:30:00|13.37|13.17|13.32|13.12|13.4|13.2|13.32|13.12|54
1648085700000|2022-03-24 01:35:00|13.31|13.11|13.3|13.1|13.32|13.12|13.26|13.06|42
1648086000000|2022-03-24 01:40:00|13.29|13.09|13.29|13.09|13.3|13.1|13.26|13.06|43
1648086300000|2022-03-24 01:45:00|13.28|13.08|13.26|13.06|13.3|13.1|13.24|13.04|51
1648086600000|2022-03-24 01:50:00|13.25|13.05|13.29|13.09|13.31|13.11|13.24|13.04|25
1648086900000|2022-03-24 01:55:00|13.3|13.1|13.29|13.09|13.31|13.11|13.29|13.09|14
1648087200000|2022-03-24 02:00:00|13.28|13.08|13.3|13.1|13.3|13.1|13.28|13.08|17
1648087500000|2022-03-24 02:05:00|13.29|13.09|13.45|13.25|13.51|13.31|13.29|13.09|79
1648087800000|2022-03-24 02:10:00|13.44|13.24|13.37|13.17|13.45|13.25|13.37|13.17|30
1648088100000|2022-03-24 02:15:00|13.36|13.16|13.58|13.38|13.62|13.42|13.36|13.16|108
1648088400000|2022-03-24 02:20:00|13.59|13.39|13.67|13.47|13.67|13.47|13.51|13.31|120
1648088700000|2022-03-24 02:25:00|13.68|13.48|13.61|13.41|13.68|13.48|13.57|13.37|81
1648089000000|2022-03-24 02:30:00|13.62|13.42|13.58|13.38|13.64|13.44|13.56|13.36|65
1648089300000|2022-03-24 02:35:00|13.57|13.37|13.69|13.49|13.69|13.49|13.57|13.37|71
1648089600000|2022-03-24 02:40:00|13.68|13.48|13.72|13.52|13.75|13.55|13.64|13.44|95
1648089900000|2022-03-24 02:45:00|13.73|13.53|13.74|13.54|13.78|13.58|13.66|13.46|92
1648090200000|2022-03-24 02:50:00|13.75|13.55|13.68|13.48|13.75|13.55|13.68|13.48|46
1648090500000|2022-03-24 02:55:00|13.69|13.49|13.66|13.46|13.71|13.51|13.66|13.46|28
1648090800000|2022-03-24 03:00:00|13.65|13.45|13.68|13.48|13.69|13.49|13.62|13.42|59
1648091100000|2022-03-24 03:05:00|13.67|13.47|13.71|13.51|13.72|13.52|13.66|13.46|33
1648091400000|2022-03-24 03:10:00|13.72|13.52|13.71|13.51|13.73|13.53|13.7|13.5|30
1648091700000|2022-03-24 03:15:00|13.72|13.52|13.72|13.52|13.75|13.55|13.67|13.47|37
1648092000000|2022-03-24 03:20:00|13.73|13.53|13.85|13.65|13.87|13.67|13.73|13.53|136
1648092300000|2022-03-24 03:25:00|13.86|13.66|13.89|13.69|13.89|13.69|13.82|13.62|74
1648092600000|2022-03-24 03:30:00|13.88|13.68|13.83|13.63|13.9|13.7|13.82|13.62|47
1648092900000|2022-03-24 03:35:00|13.82|13.62|13.79|13.59|13.93|13.73|13.78|13.58|66
1648093200000|2022-03-24 03:40:00|13.78|13.58|13.76|13.56|13.8|13.6|13.75|13.55|56
1648093500000|2022-03-24 03:45:00|13.75|13.55|13.73|13.53|13.75|13.55|13.72|13.52|29
1648093800000|2022-03-24 03:50:00|13.74|13.54|13.7|13.5|13.74|13.54|13.69|13.49|31
1648094100000|2022-03-24 03:55:00|13.71|13.51|13.74|13.54|13.74|13.54|13.69|13.49|40
1648094400000|2022-03-24 04:00:00|13.75|13.55|13.75|13.55|13.77|13.57|13.74|13.54|41
1648094700000|2022-03-24 04:05:00|13.76|13.56|13.72|13.52|13.79|13.59|13.69|13.49|51
1648095000000|2022-03-24 04:10:00|13.71|13.51|13.7|13.5|13.72|13.52|13.68|13.48|19
1648095300000|2022-03-24 04:15:00|13.71|13.51|13.68|13.48|13.71|13.51|13.67|13.47|22
1648095600000|2022-03-24 04:20:00|13.69|13.49|13.71|13.51|13.71|13.51|13.67|13.47|21
1648095900000|2022-03-24 04:25:00|13.7|13.5|13.67|13.47|13.7|13.5|13.67|13.47|16
1648096200000|2022-03-24 04:30:00|13.68|13.48|13.62|13.42|13.68|13.48|13.6|13.4|37
1648096500000|2022-03-24 04:35:00|13.63|13.43|13.6|13.4|13.65|13.45|13.58|13.38|49
1648096800000|2022-03-24 04:40:00|13.61|13.41|13.59|13.39|13.62|13.42|13.57|13.37|34
1648097100000|2022-03-24 04:45:00|13.6|13.4|13.65|13.45|13.66|13.46|13.59|13.39|54
1648097400000|2022-03-24 04:50:00|13.66|13.46|13.66|13.46|13.66|13.46|13.64|13.44|21
1648097700000|2022-03-24 04:55:00|13.67|13.47|13.66|13.46|13.67|13.47|13.64|13.44|20
1648098000000|2022-03-24 05:00:00|13.67|13.47|13.63|13.43|13.68|13.48|13.62|13.42|37
1648098300000|2022-03-24 05:05:00|13.64|13.44|13.73|13.53|13.77|13.57|13.64|13.44|55
1648098600000|2022-03-24 05:10:00|13.72|13.52|13.67|13.47|13.72|13.52|13.67|13.47|26
1648098900000|2022-03-24 05:15:00|13.68|13.48|13.67|13.47|13.7|13.5|13.66|13.46|24
1648099200000|2022-03-24 05:20:00|13.66|13.46|13.71|13.51|13.71|13.51|13.66|13.46|32
1648099500000|2022-03-24 05:25:00|13.7|13.5|13.69|13.49|13.71|13.51|13.67|13.47|20
1648099800000|2022-03-24 05:30:00|13.7|13.5|13.71|13.51|13.74|13.54|13.7|13.5|16
1648100100000|2022-03-24 05:35:00|13.72|13.52|13.74|13.54|13.77|13.57|13.72|13.52|25
1648100400000|2022-03-24 05:40:00|13.73|13.53|13.73|13.53|13.74|13.54|13.71|13.51|25
1648100700000|2022-03-24 05:45:00|13.72|13.52|13.77|13.57|13.79|13.59|13.71|13.51|25
1648101000000|2022-03-24 05:50:00|13.76|13.56|13.75|13.55|13.76|13.56|13.75|13.55|8
1648101300000|2022-03-24 05:55:00|13.74|13.54|13.75|13.55|13.76|13.56|13.73|13.53|30
1648101600000|2022-03-24 06:00:00|13.74|13.54|13.7|13.5|13.75|13.55|13.68|13.48|30
1648101900000|2022-03-24 06:05:00|13.71|13.51|13.7|13.5|13.72|13.52|13.69|13.49|10
1648102200000|2022-03-24 06:10:00|13.69|13.49|13.74|13.54|13.74|13.54|13.69|13.49|14
1648102500000|2022-03-24 06:15:00|13.73|13.53|13.71|13.51|13.74|13.54|13.7|13.5|23
1648102800000|2022-03-24 06:20:00|13.7|13.5|13.74|13.54|13.74|13.54|13.7|13.5|11
1648103100000|2022-03-24 06:25:00|13.75|13.55|13.71|13.51|13.78|13.58|13.7|13.5|17
1648103400000|2022-03-24 06:30:00|13.7|13.5|13.64|13.44|13.72|13.52|13.63|13.43|33
1648103700000|2022-03-24 06:35:00|13.63|13.43|13.66|13.46|13.67|13.47|13.63|13.43|42
1648104000000|2022-03-24 06:40:00|13.65|13.45|13.69|13.49|13.69|13.49|13.65|13.45|21
1648104300000|2022-03-24 06:45:00|13.7|13.5|13.67|13.47|13.7|13.5|13.66|13.46|24
1648104600000|2022-03-24 06:50:00|13.66|13.46|13.67|13.47|13.67|13.47|13.65|13.45|8
1648104900000|2022-03-24 06:55:00|13.66|13.46|13.72|13.52|13.74|13.54|13.65|13.45|19
1648105200000|2022-03-24 07:00:00|13.73|13.53|13.72|13.52|13.76|13.56|13.72|13.52|19
1648105500000|2022-03-24 07:05:00|13.71|13.51|13.68|13.48|13.72|13.52|13.68|13.48|14
1648105800000|2022-03-24 07:10:00|13.69|13.49|13.67|13.47|13.69|13.49|13.67|13.47|27
1648106100000|2022-03-24 07:15:00|13.68|13.48|13.63|13.43|13.68|13.48|13.62|13.42|28
1648106400000|2022-03-24 07:20:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|31
1648106700000|2022-03-24 07:25:00|13.65|13.45|13.68|13.48|13.71|13.51|13.65|13.45|15
1648107000000|2022-03-24 07:30:00|13.69|13.49|13.67|13.47|13.7|13.5|13.67|13.47|15
1648107300000|2022-03-24 07:35:00|13.66|13.46|13.71|13.51|13.72|13.52|13.66|13.46|20
1648107600000|2022-03-24 07:40:00|13.72|13.52|13.71|13.51|13.72|13.52|13.69|13.49|12
1648107900000|2022-03-24 07:45:00|13.7|13.5|13.67|13.47|13.7|13.5|13.67|13.47|10
1648108200000|2022-03-24 07:50:00|13.68|13.48|13.7|13.5|13.7|13.5|13.67|13.47|5
1648108500000|2022-03-24 07:55:00|13.69|13.49|13.68|13.48|13.7|13.5|13.68|13.48|6
1648108800000|2022-03-24 08:00:00|13.69|13.49|13.64|13.44|13.7|13.5|13.64|13.44|16
1648109100000|2022-03-24 08:05:00|13.65|13.45|13.67|13.47|13.69|13.49|13.64|13.44|27
1648109400000|2022-03-24 08:10:00|13.68|13.48|13.68|13.48|13.7|13.5|13.68|13.48|15
1648109700000|2022-03-24 08:15:00|13.69|13.49|13.68|13.48|13.69|13.49|13.66|13.46|22
1648110000000|2022-03-24 08:20:00|13.67|13.47|13.71|13.51|13.72|13.52|13.67|13.47|23
1648110300000|2022-03-24 08:25:00|13.7|13.5|13.92|13.72|13.93|13.73|13.7|13.5|67
1648110600000|2022-03-24 08:30:00|13.93|13.73|14.03|13.83|14.06|13.86|13.93|13.73|91
1648110900000|2022-03-24 08:35:00|14.02|13.82|14.02|13.82|14.08|13.88|13.98|13.78|78
1648111200000|2022-03-24 08:40:00|14.01|13.81|14.01|13.81|14.05|13.85|14|13.8|69
1648111500000|2022-03-24 08:45:00|14|13.8|13.95|13.75|14.01|13.81|13.94|13.74|34
1648111800000|2022-03-24 08:50:00|13.96|13.76|13.96|13.76|14.01|13.81|13.94|13.74|44
1648112100000|2022-03-24 08:55:00|13.95|13.75|13.97|13.77|13.98|13.78|13.94|13.74|31
1648112400000|2022-03-24 09:00:00|13.96|13.76|13.97|13.77|13.97|13.77|13.93|13.73|18
1648112700000|2022-03-24 09:05:00|13.98|13.78|13.95|13.75|13.99|13.79|13.94|13.74|24
1648113000000|2022-03-24 09:10:00|13.94|13.74|13.92|13.72|13.94|13.74|13.91|13.71|29
1648113300000|2022-03-24 09:15:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|17
1648113600000|2022-03-24 09:20:00|13.9|13.7|13.92|13.72|13.92|13.72|13.9|13.7|7
1648113900000|2022-03-24 09:25:00|13.9|13.7|13.85|13.65|13.9|13.7|13.84|13.64|13
1648114200000|2022-03-24 09:30:00|13.86|13.66|13.87|13.67|13.88|13.68|13.86|13.66|10
1648114500000|2022-03-24 09:35:00|13.85|13.65|13.83|13.63|13.87|13.67|13.73|13.53|69
1648114800000|2022-03-24 09:40:00|13.84|13.64|13.79|13.59|13.84|13.64|13.72|13.52|90
1648115100000|2022-03-24 09:45:00|13.78|13.58|13.76|13.56|13.79|13.59|13.75|13.55|35
1648115400000|2022-03-24 09:50:00|13.75|13.55|13.85|13.65|13.87|13.67|13.75|13.55|55
1648115700000|2022-03-24 09:55:00|13.86|13.66|14.12|13.92|14.21|14.01|13.85|13.65|153
1648116000000|2022-03-24 10:00:00|14.11|13.91|14.16|13.96|14.22|14.02|14.06|13.86|114
1648116300000|2022-03-24 10:05:00|14.15|13.95|14.12|13.92|14.16|13.96|14.08|13.88|110
1648116600000|2022-03-24 10:10:00|14.11|13.91|14.05|13.85|14.12|13.92|14.05|13.85|85
1648116900000|2022-03-24 10:15:00|14.06|13.86|13.99|13.79|14.06|13.86|13.99|13.79|47
1648117200000|2022-03-24 10:20:00|14|13.8|13.97|13.77|14.02|13.82|13.97|13.77|56
1648117500000|2022-03-24 10:25:00|13.98|13.78|13.99|13.79|14|13.8|13.96|13.76|28
1648117800000|2022-03-24 10:30:00|14|13.8|13.97|13.77|14.02|13.82|13.95|13.75|38
1648118100000|2022-03-24 10:35:00|13.96|13.76|13.97|13.77|13.98|13.78|13.96|13.76|18
1648118400000|2022-03-24 10:40:00|13.98|13.78|14.01|13.81|14.02|13.82|13.97|13.77|22
1648118700000|2022-03-24 10:45:00|14.02|13.82|14|13.8|14.03|13.83|13.98|13.78|35
1648119000000|2022-03-24 10:50:00|14.01|13.81|14.07|13.87|14.07|13.87|13.99|13.79|47
1648119300000|2022-03-24 10:55:00|14.06|13.86|14.07|13.87|14.09|13.89|14.03|13.83|66
1648119600000|2022-03-24 11:00:00|14.08|13.88|14.03|13.83|14.1|13.9|14.02|13.82|49
1648119900000|2022-03-24 11:05:00|14.04|13.84|14.02|13.82|14.05|13.85|14.01|13.81|39
1648120200000|2022-03-24 11:10:00|14.03|13.83|14.02|13.82|14.04|13.84|13.99|13.79|32
1648120500000|2022-03-24 11:15:00|14.01|13.81|14.01|13.81|14.04|13.84|14|13.8|31
1648120800000|2022-03-24 11:20:00|14.02|13.82|13.99|13.79|14.02|13.82|13.98|13.78|32
1648121100000|2022-03-24 11:25:00|14|13.8|13.97|13.77|14.02|13.82|13.97|13.77|42
1648121400000|2022-03-24 11:30:00|13.98|13.78|13.98|13.78|14.01|13.81|13.97|13.77|33
1648121700000|2022-03-24 11:35:00|13.99|13.79|13.97|13.77|13.99|13.79|13.96|13.76|19
1648122000000|2022-03-24 11:40:00|13.96|13.76|13.88|13.68|13.96|13.76|13.87|13.67|63
1648122300000|2022-03-24 11:45:00|13.87|13.67|13.9|13.7|13.92|13.72|13.86|13.66|40
1648122600000|2022-03-24 11:50:00|13.91|13.71|13.91|13.71|13.94|13.74|13.91|13.71|75
1648122900000|2022-03-24 11:55:00|13.92|13.72|13.9|13.7|13.93|13.73|13.9|13.7|45
1648123200000|2022-03-24 12:00:00|13.89|13.69|13.94|13.74|13.95|13.75|13.89|13.69|62
1648123500000|2022-03-24 12:05:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|53
1648123800000|2022-03-24 12:10:00|13.94|13.74|13.89|13.69|13.95|13.75|13.89|13.69|56
1648124100000|2022-03-24 12:15:00|13.9|13.7|13.8|13.6|13.92|13.72|13.78|13.58|94
1648124400000|2022-03-24 12:20:00|13.81|13.61|13.8|13.6|13.84|13.64|13.76|13.56|50
1648124700000|2022-03-24 12:25:00|13.79|13.59|13.79|13.59|13.81|13.61|13.79|13.59|19
1648125000000|2022-03-24 12:30:00|13.78|13.58|13.8|13.6|13.82|13.62|13.77|13.57|41
1648125300000|2022-03-24 12:35:00|13.81|13.61|13.69|13.49|13.81|13.61|13.68|13.48|69
1648125600000|2022-03-24 12:40:00|13.7|13.5|13.67|13.47|13.72|13.52|13.63|13.43|64
1648125900000|2022-03-24 12:45:00|13.68|13.48|13.65|13.45|13.69|13.49|13.62|13.42|66
1648126200000|2022-03-24 12:50:00|13.66|13.46|13.65|13.45|13.69|13.49|13.65|13.45|40
1648126500000|2022-03-24 12:55:00|13.66|13.46|13.57|13.37|13.67|13.47|13.54|13.34|56
1648126800000|2022-03-24 13:00:00|13.59|13.39|13.65|13.45|13.66|13.46|13.59|13.39|53
1648127100000|2022-03-24 13:05:00|13.64|13.44|13.65|13.45|13.67|13.47|13.62|13.42|68
1648127400000|2022-03-24 13:10:00|13.66|13.46|13.59|13.39|13.66|13.46|13.59|13.39|66
1648127700000|2022-03-24 13:15:00|13.6|13.4|13.57|13.37|13.64|13.44|13.56|13.36|28
1648128000000|2022-03-24 13:20:00|13.58|13.38|13.55|13.35|13.61|13.41|13.55|13.35|26
1648128300000|2022-03-24 13:25:00|13.54|13.34|13.49|13.29|13.56|13.36|13.47|13.27|42
1648128600000|2022-03-24 13:30:00|13.48|13.28|13.49|13.29|13.54|13.34|13.38|13.18|116
1648128900000|2022-03-24 13:35:00|13.48|13.28|13.51|13.31|13.53|13.33|13.47|13.27|77
1648129200000|2022-03-24 13:40:00|13.52|13.32|13.55|13.35|13.57|13.37|13.51|13.31|48
1648129500000|2022-03-24 13:45:00|13.56|13.36|13.54|13.34|13.57|13.37|13.52|13.32|48
1648129800000|2022-03-24 13:50:00|13.53|13.33|13.55|13.35|13.56|13.36|13.52|13.32|71
1648130100000|2022-03-24 13:55:00|13.56|13.36|13.56|13.36|13.59|13.39|13.55|13.35|83
1648130400000|2022-03-24 14:00:00|13.57|13.37|13.62|13.42|13.62|13.42|13.55|13.35|98
1648130700000|2022-03-24 14:05:00|13.63|13.43|13.62|13.42|13.64|13.44|13.59|13.39|50
1648131000000|2022-03-24 14:10:00|13.61|13.41|13.6|13.4|13.62|13.42|13.57|13.37|34
1648131300000|2022-03-24 14:15:00|13.61|13.41|13.55|13.35|13.62|13.42|13.53|13.33|79
1648131600000|2022-03-24 14:20:00|13.56|13.36|13.53|13.33|13.56|13.36|13.52|13.32|36
1648131900000|2022-03-24 14:25:00|13.54|13.34|13.53|13.33|13.56|13.36|13.52|13.32|70
1648132200000|2022-03-24 14:30:00|13.52|13.32|13.55|13.35|13.55|13.35|13.47|13.27|36
1648132500000|2022-03-24 14:35:00|13.54|13.34|13.56|13.36|13.56|13.36|13.52|13.32|49
1648132800000|2022-03-24 14:40:00|13.55|13.35|13.56|13.36|13.56|13.36|13.51|13.31|50
1648133100000|2022-03-24 14:45:00|13.55|13.35|13.66|13.46|13.72|13.52|13.55|13.35|86
1648133400000|2022-03-24 14:50:00|13.65|13.45|13.7|13.5|13.71|13.51|13.63|13.43|114
1648133700000|2022-03-24 14:55:00|13.71|13.51|13.71|13.51|13.72|13.52|13.65|13.45|46
1648134000000|2022-03-24 15:00:00|13.72|13.52|13.69|13.49|13.73|13.53|13.67|13.47|72
1648134300000|2022-03-24 15:05:00|13.7|13.5|13.65|13.45|13.71|13.51|13.63|13.43|55
1648134600000|2022-03-24 15:10:00|13.64|13.44|13.68|13.48|13.69|13.49|13.63|13.43|43
1648134900000|2022-03-24 15:15:00|13.69|13.49|13.67|13.47|13.69|13.49|13.65|13.45|53
1648135200000|2022-03-24 15:20:00|13.66|13.46|13.74|13.54|13.75|13.55|13.64|13.44|67
1648135500000|2022-03-24 15:25:00|13.73|13.53|13.78|13.58|13.78|13.58|13.73|13.53|90
1648135800000|2022-03-24 15:30:00|13.79|13.59|13.79|13.59|13.83|13.63|13.77|13.57|57
1648136100000|2022-03-24 15:35:00|13.78|13.58|13.81|13.61|13.83|13.63|13.78|13.58|82
1648136400000|2022-03-24 15:40:00|13.82|13.62|13.8|13.6|13.83|13.63|13.77|13.57|97
1648136700000|2022-03-24 15:45:00|13.79|13.59|13.74|13.54|13.8|13.6|13.73|13.53|58
1648137000000|2022-03-24 15:50:00|13.73|13.53|13.75|13.55|13.76|13.56|13.73|13.53|27
1648137300000|2022-03-24 15:55:00|13.74|13.54|13.77|13.57|13.77|13.57|13.73|13.53|62
1648137600000|2022-03-24 16:00:00|13.76|13.56|13.69|13.49|13.77|13.57|13.67|13.47|46
1648137900000|2022-03-24 16:05:00|13.7|13.5|13.68|13.48|13.71|13.51|13.66|13.46|33
1648138200000|2022-03-24 16:10:00|13.67|13.47|13.58|13.38|13.67|13.47|13.57|13.37|48
1648138500000|2022-03-24 16:15:00|13.57|13.37|13.64|13.44|13.66|13.46|13.55|13.35|52
1648138800000|2022-03-24 16:20:00|13.65|13.45|13.65|13.45|13.68|13.48|13.64|13.44|41
1648139100000|2022-03-24 16:25:00|13.64|13.44|13.62|13.42|13.67|13.47|13.61|13.41|68
1648139400000|2022-03-24 16:30:00|13.63|13.43|13.59|13.39|13.63|13.43|13.59|13.39|37
1648139700000|2022-03-24 16:35:00|13.6|13.4|13.62|13.42|13.63|13.43|13.6|13.4|27
1648140000000|2022-03-24 16:40:00|13.61|13.41|13.65|13.45|13.65|13.45|13.61|13.41|19
1648140300000|2022-03-24 16:45:00|13.66|13.46|13.66|13.46|13.68|13.48|13.64|13.44|23
1648140600000|2022-03-24 16:50:00|13.67|13.47|13.69|13.49|13.69|13.49|13.67|13.47|23
1648140900000|2022-03-24 16:55:00|13.7|13.5|13.7|13.5|13.75|13.55|13.7|13.5|30
1648141200000|2022-03-24 17:00:00|13.71|13.51|13.67|13.47|13.72|13.52|13.67|13.47|25
1648141500000|2022-03-24 17:05:00|13.68|13.48|13.72|13.52|13.72|13.52|13.67|13.47|43
1648141800000|2022-03-24 17:10:00|13.73|13.53|13.73|13.53|13.74|13.54|13.72|13.52|33
1648142100000|2022-03-24 17:15:00|13.72|13.52|13.74|13.54|13.76|13.56|13.72|13.52|67
1648142400000|2022-03-24 17:20:00|13.73|13.53|13.83|13.63|13.84|13.64|13.72|13.52|34
1648142700000|2022-03-24 17:25:00|13.82|13.62|13.78|13.58|13.82|13.62|13.78|13.58|37
1648143000000|2022-03-24 17:30:00|13.77|13.57|13.73|13.53|13.78|13.58|13.72|13.52|31
1648143300000|2022-03-24 17:35:00|13.72|13.52|13.73|13.53|13.74|13.54|13.71|13.51|24
1648143600000|2022-03-24 17:40:00|13.74|13.54|13.76|13.56|13.77|13.57|13.73|13.53|25
1648143900000|2022-03-24 17:45:00|13.77|13.57|13.72|13.52|13.77|13.57|13.72|13.52|30
1648144200000|2022-03-24 17:50:00|13.71|13.51|13.71|13.51|13.72|13.52|13.7|13.5|19
1648144500000|2022-03-24 17:55:00|13.7|13.5|13.66|13.46|13.71|13.51|13.66|13.46|21
1648144800000|2022-03-24 18:00:00|13.65|13.45|13.69|13.49|13.69|13.49|13.65|13.45|29
1648145100000|2022-03-24 18:05:00|13.68|13.48|13.67|13.47|13.69|13.49|13.67|13.47|4
1648145400000|2022-03-24 18:10:00|13.66|13.46|13.68|13.48|13.69|13.49|13.64|13.44|21
1648145700000|2022-03-24 18:15:00|13.67|13.47|13.65|13.45|13.68|13.48|13.65|13.45|27
1648146000000|2022-03-24 18:20:00|13.64|13.44|13.6|13.4|13.64|13.44|13.59|13.39|23
1648146300000|2022-03-24 18:25:00|13.61|13.41|13.63|13.43|13.63|13.43|13.6|13.4|13
1648146600000|2022-03-24 18:30:00|13.64|13.44|13.64|13.44|13.66|13.46|13.63|13.43|23
1648146900000|2022-03-24 18:35:00|13.65|13.45|13.67|13.47|13.68|13.48|13.64|13.44|15
1648147200000|2022-03-24 18:40:00|13.68|13.48|13.68|13.48|13.69|13.49|13.66|13.46|13
1648147500000|2022-03-24 18:45:00|13.67|13.47|13.7|13.5|13.7|13.5|13.66|13.46|20
1648147800000|2022-03-24 18:50:00|13.71|13.51|13.74|13.54|13.74|13.54|13.7|13.5|18
1648148100000|2022-03-24 18:55:00|13.73|13.53|13.75|13.55|13.75|13.55|13.73|13.53|5
1648148400000|2022-03-24 19:00:00|13.74|13.54|13.72|13.52|13.74|13.54|13.7|13.5|15
1648148700000|2022-03-24 19:05:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|4
1648149000000|2022-03-24 19:10:00|13.75|13.55|13.75|13.55|13.78|13.58|13.74|13.54|17
1648149300000|2022-03-24 19:15:00|13.74|13.54|13.8|13.6|13.8|13.6|13.73|13.53|21
1648149600000|2022-03-24 19:20:00|13.79|13.59|13.87|13.67|13.87|13.67|13.79|13.59|37
1648149900000|2022-03-24 19:25:00|13.86|13.66|13.92|13.72|13.97|13.77|13.86|13.66|43
1648150200000|2022-03-24 19:30:00|13.91|13.71|13.86|13.66|13.92|13.72|13.85|13.65|36
1648150500000|2022-03-24 19:35:00|13.85|13.65|13.84|13.64|13.86|13.66|13.83|13.63|20
1648150800000|2022-03-24 19:40:00|13.83|13.63|13.82|13.62|13.84|13.64|13.81|13.61|10
1648151100000|2022-03-24 19:45:00|13.81|13.61|13.77|13.57|13.81|13.61|13.77|13.57|27
1648151400000|2022-03-24 19:50:00|13.78|13.58|13.79|13.59|13.79|13.59|13.77|13.57|14
1648151700000|2022-03-24 19:55:00|13.78|13.58|13.78|13.58|13.78|13.58|13.77|13.57|11
1648152000000|2022-03-24 20:00:00|13.77|13.57|13.78|13.58|13.78|13.58|13.75|13.55|8
1648152300000|2022-03-24 20:05:00|13.77|13.57|13.75|13.55|13.78|13.58|13.75|13.55|11
1648152600000|2022-03-24 20:10:00|13.74|13.54|13.73|13.53|13.77|13.57|13.73|13.53|16
1648152900000|2022-03-24 20:15:00|13.74|13.54|13.75|13.55|13.75|13.55|13.73|13.53|12
1648153200000|2022-03-24 20:20:00|13.76|13.56|13.74|13.54|13.76|13.56|13.74|13.54|7
1648153500000|2022-03-24 20:25:00|13.75|13.55|13.74|13.54|13.75|13.55|13.73|13.53|6
1648153800000|2022-03-24 20:30:00|13.75|13.55|13.71|13.51|13.75|13.55|13.71|13.51|13
1648154100000|2022-03-24 20:35:00|13.72|13.52|13.73|13.53|13.73|13.53|13.71|13.51|6
1648154400000|2022-03-24 20:40:00|13.74|13.54|13.75|13.55|13.75|13.55|13.74|13.54|2
1648154700000|2022-03-24 20:45:00|13.74|13.54|13.75|13.55|13.75|13.55|13.74|13.54|2
1648155000000|2022-03-24 20:50:00|13.74|13.54|13.74|13.54|13.74|13.54|13.73|13.53|15
1648155300000|2022-03-24 20:55:00|13.73|13.53|13.76|13.56|13.76|13.56|13.73|13.53|8
1648155600000|2022-03-24 21:00:00|13.77|13.57|13.82|13.62|13.82|13.62|13.77|13.57|8
1648155900000|2022-03-24 21:05:00|13.81|13.61|13.8|13.6|13.82|13.62|13.79|13.59|12
1648156200000|2022-03-24 21:10:00|13.79|13.59|13.78|13.58|13.8|13.6|13.78|13.58|6
1648156500000|2022-03-24 21:15:00|13.77|13.57|13.78|13.58|13.8|13.6|13.77|13.57|6
1648156800000|2022-03-24 21:20:00|13.79|13.59|13.82|13.62|13.85|13.65|13.79|13.59|16
1648157100000|2022-03-24 21:25:00|13.83|13.63|13.85|13.65|13.87|13.67|13.83|13.63|13
1648157400000|2022-03-24 21:30:00|13.84|13.64|13.81|13.61|13.84|13.64|13.8|13.6|8
1648157700000|2022-03-24 21:35:00|13.8|13.6|13.82|13.62|13.82|13.62|13.8|13.6|7
1648158000000|2022-03-24 21:40:00|13.83|13.63|13.82|13.62|13.83|13.63|13.82|13.62|2
1648158300000|2022-03-24 21:45:00|13.81|13.61|13.85|13.65|13.85|13.65|13.78|13.58|17
1648158600000|2022-03-24 21:50:00|13.84|13.64|13.85|13.65|13.88|13.68|13.84|13.64|18
1648158900000|2022-03-24 21:55:00|13.84|13.64|13.86|13.66|13.87|13.67|13.83|13.63|23
1648159200000|2022-03-24 22:00:00|13.85|13.65|13.86|13.66|13.86|13.66|13.83|13.63|12
1648159500000|2022-03-24 22:05:00|13.87|13.67|13.84|13.64|13.87|13.67|13.83|13.63|18
1648159800000|2022-03-24 22:10:00|13.83|13.63|13.83|13.63|13.83|13.63|13.82|13.62|9
1648160100000|2022-03-24 22:15:00|13.82|13.62|13.84|13.64|13.84|13.64|13.81|13.61|7
1648160400000|2022-03-24 22:20:00|13.83|13.63|13.84|13.64|13.85|13.65|13.83|13.63|4
1648160700000|2022-03-24 22:25:00|13.83|13.63|13.82|13.62|13.84|13.64|13.82|13.62|10
1648161000000|2022-03-24 22:30:00|13.81|13.61|13.81|13.61|13.81|13.61|13.8|13.6|9
1648161300000|2022-03-24 22:35:00|13.8|13.6|13.77|13.57|13.81|13.61|13.76|13.56|14
1648161600000|2022-03-24 22:40:00|13.78|13.58|13.82|13.62|13.82|13.62|13.78|13.58|5
1648161900000|2022-03-24 22:45:00|13.81|13.61|13.8|13.6|13.82|13.62|13.8|13.6|4
1648162200000|2022-03-24 22:50:00|13.79|13.59|13.77|13.57|13.8|13.6|13.76|13.56|9
1648162500000|2022-03-24 22:55:00|13.76|13.56|13.72|13.52|13.76|13.56|13.72|13.52|19
1648162800000|2022-03-24 23:00:00|13.73|13.53|13.71|13.51|13.74|13.54|13.71|13.51|25
1648163100000|2022-03-24 23:05:00|13.72|13.52|13.7|13.5|13.74|13.54|13.7|13.5|11
1648163400000|2022-03-24 23:10:00|13.71|13.51|13.7|13.5|13.72|13.52|13.7|13.5|8
1648163700000|2022-03-24 23:15:00|13.71|13.51|13.7|13.5|13.71|13.51|13.68|13.48|18
1648164000000|2022-03-24 23:20:00|13.71|13.51|13.7|13.5|13.72|13.52|13.69|13.49|12
1648164300000|2022-03-24 23:25:00|13.71|13.51|13.72|13.52|13.73|13.53|13.71|13.51|6
1648164600000|2022-03-24 23:30:00|13.73|13.53|13.75|13.55|13.75|13.55|13.72|13.52|11
1648164900000|2022-03-24 23:35:00|13.76|13.56|13.76|13.56|13.77|13.57|13.75|13.55|9
1648165200000|2022-03-24 23:40:00|13.75|13.55|13.74|13.54|13.76|13.56|13.73|13.53|16
1648165500000|2022-03-24 23:45:00|13.75|13.55|13.74|13.54|13.77|13.57|13.74|13.54|18
1648165800000|2022-03-24 23:50:00|13.75|13.55|13.74|13.54|13.75|13.55|13.72|13.52|18
1648166100000|2022-03-24 23:55:00|13.75|13.55|13.78|13.58|13.8|13.6|13.74|13.54|26
1648166400000|2022-03-25 00:00:00|13.77|13.57|13.73|13.53|13.79|13.59|13.73|13.53|36
1648166700000|2022-03-25 00:05:00|13.72|13.52|13.74|13.54|13.77|13.57|13.72|13.52|25
1648167000000|2022-03-25 00:10:00|13.73|13.53|13.71|13.51|13.73|13.53|13.71|13.51|29
1648167300000|2022-03-25 00:15:00|13.7|13.5|13.6|13.4|13.7|13.5|13.57|13.37|43
1648167600000|2022-03-25 00:20:00|13.61|13.41|13.59|13.39|13.61|13.41|13.57|13.37|35
1648167900000|2022-03-25 00:25:00|13.6|13.4|13.59|13.39|13.62|13.42|13.59|13.39|22
1648168200000|2022-03-25 00:30:00|13.58|13.38|13.6|13.4|13.62|13.42|13.58|13.38|25
1648168500000|2022-03-25 00:35:00|13.61|13.41|13.62|13.42|13.63|13.43|13.59|13.39|22
1648168800000|2022-03-25 00:40:00|13.63|13.43|13.65|13.45|13.65|13.45|13.63|13.43|13
1648169100000|2022-03-25 00:45:00|13.66|13.46|13.65|13.45|13.67|13.47|13.65|13.45|4
1648169400000|2022-03-25 00:50:00|13.66|13.46|13.6|13.4|13.66|13.46|13.57|13.37|27
1648169700000|2022-03-25 00:55:00|13.61|13.41|13.58|13.38|13.62|13.42|13.58|13.38|20
1648170000000|2022-03-25 01:00:00|13.57|13.37|13.6|13.4|13.6|13.4|13.56|13.36|22
1648170300000|2022-03-25 01:05:00|13.61|13.41|13.66|13.46|13.66|13.46|13.61|13.41|16
1648170600000|2022-03-25 01:10:00|13.67|13.47|13.67|13.47|13.68|13.48|13.67|13.47|11
1648170900000|2022-03-25 01:15:00|13.68|13.48|13.7|13.5|13.7|13.5|13.67|13.47|15
1648171200000|2022-03-25 01:20:00|13.71|13.51|13.7|13.5|13.72|13.52|13.69|13.49|12
1648171500000|2022-03-25 01:25:00|13.69|13.49|13.72|13.52|13.72|13.52|13.69|13.49|20
1648171800000|2022-03-25 01:30:00|13.71|13.51|13.77|13.57|13.82|13.62|13.71|13.51|58
1648172100000|2022-03-25 01:35:00|13.76|13.56|13.77|13.57|13.79|13.59|13.71|13.51|59
1648172400000|2022-03-25 01:40:00|13.76|13.56|13.77|13.57|13.8|13.6|13.76|13.56|36
1648172700000|2022-03-25 01:45:00|13.78|13.58|13.83|13.63|13.85|13.65|13.74|13.54|53
1648173000000|2022-03-25 01:50:00|13.82|13.62|13.85|13.65|13.85|13.65|13.79|13.59|31
1648173300000|2022-03-25 01:55:00|13.84|13.64|13.79|13.59|13.84|13.64|13.79|13.59|22
1648173600000|2022-03-25 02:00:00|13.8|13.6|13.74|13.54|13.8|13.6|13.74|13.54|35
1648173900000|2022-03-25 02:05:00|13.75|13.55|13.74|13.54|13.75|13.55|13.72|13.52|10
1648174200000|2022-03-25 02:10:00|13.73|13.53|13.71|13.51|13.74|13.54|13.71|13.51|39
1648174500000|2022-03-25 02:15:00|13.7|13.5|13.76|13.56|13.76|13.56|13.7|13.5|27
1648174800000|2022-03-25 02:20:00|13.75|13.55|13.79|13.59|13.79|13.59|13.75|13.55|17
1648175100000|2022-03-25 02:25:00|13.78|13.58|13.79|13.59|13.81|13.61|13.77|13.57|30
1648175400000|2022-03-25 02:30:00|13.78|13.58|13.75|13.55|13.78|13.58|13.74|13.54|10
1648175700000|2022-03-25 02:35:00|13.74|13.54|13.71|13.51|13.75|13.55|13.71|13.51|18
1648176000000|2022-03-25 02:40:00|13.72|13.52|13.76|13.56|13.76|13.56|13.7|13.5|13
1648176300000|2022-03-25 02:45:00|13.75|13.55|13.72|13.52|13.75|13.55|13.72|13.52|12
1648176600000|2022-03-25 02:50:00|13.73|13.53|13.74|13.54|13.74|13.54|13.71|13.51|10
1648176900000|2022-03-25 02:55:00|13.75|13.55|13.74|13.54|13.75|13.55|13.73|13.53|8
1648177200000|2022-03-25 03:00:00|13.73|13.53|13.74|13.54|13.74|13.54|13.73|13.53|8
1648177500000|2022-03-25 03:05:00|13.73|13.53|13.68|13.48|13.73|13.53|13.68|13.48|7
1648177800000|2022-03-25 03:10:00|13.66|13.46|13.66|13.46|13.67|13.47|13.65|13.45|11
1648178100000|2022-03-25 03:15:00|13.67|13.47|13.64|13.44|13.67|13.47|13.64|13.44|12
1648178400000|2022-03-25 03:20:00|13.65|13.45|13.67|13.47|13.67|13.47|13.65|13.45|11
1648178700000|2022-03-25 03:25:00|13.68|13.48|13.7|13.5|13.71|13.51|13.68|13.48|9
1648179000000|2022-03-25 03:30:00|13.69|13.49|13.68|13.48|13.7|13.5|13.68|13.48|8
1648179300000|2022-03-25 03:35:00|13.69|13.49|13.71|13.51|13.71|13.51|13.69|13.49|15
1648179600000|2022-03-25 03:40:00|13.7|13.5|13.64|13.44|13.7|13.5|13.63|13.43|16
1648179900000|2022-03-25 03:45:00|13.65|13.45|13.62|13.42|13.65|13.45|13.62|13.42|20
1648180200000|2022-03-25 03:50:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|9
1648180500000|2022-03-25 03:55:00|13.62|13.42|13.66|13.46|13.66|13.46|13.62|13.42|19
1648180800000|2022-03-25 04:00:00|13.65|13.45|13.66|13.46|13.66|13.46|13.64|13.44|8
1648181100000|2022-03-25 04:05:00|13.67|13.47|13.67|13.47|13.68|13.48|13.67|13.47|11
1648181400000|2022-03-25 04:10:00|13.66|13.46|13.67|13.47|13.67|13.47|13.66|13.46|14
1648181700000|2022-03-25 04:15:00|13.66|13.46|13.68|13.48|13.68|13.48|13.66|13.46|15
1648182000000|2022-03-25 04:20:00|13.67|13.47|13.72|13.52|13.72|13.52|13.67|13.47|10
1648182300000|2022-03-25 04:25:00|13.71|13.51|13.72|13.52|13.72|13.52|13.71|13.51|2
1648182600000|2022-03-25 04:30:00|13.71|13.51|13.73|13.53|13.73|13.53|13.71|13.51|9
1648182900000|2022-03-25 04:35:00|13.72|13.52|13.68|13.48|13.72|13.52|13.68|13.48|19
1648183200000|2022-03-25 04:40:00|13.69|13.49|13.68|13.48|13.7|13.5|13.68|13.48|8
1648183500000|2022-03-25 04:45:00|13.67|13.47|13.67|13.47|13.68|13.48|13.66|13.46|13
1648183800000|2022-03-25 04:50:00|13.68|13.48|13.69|13.49|13.69|13.49|13.67|13.47|14
1648184100000|2022-03-25 04:55:00|13.7|13.5|13.73|13.53|13.73|13.53|13.7|13.5|14
1648184400000|2022-03-25 05:00:00|13.72|13.52|13.75|13.55|13.75|13.55|13.71|13.51|18
1648184700000|2022-03-25 05:05:00|13.74|13.54|13.71|13.51|13.74|13.54|13.71|13.51|10
1648185000000|2022-03-25 05:10:00|13.7|13.5|13.74|13.54|13.74|13.54|13.7|13.5|15
1648185300000|2022-03-25 05:15:00|13.73|13.53|13.71|13.51|13.74|13.54|13.71|13.51|9
1648185600000|2022-03-25 05:20:00|13.72|13.52|13.79|13.59|13.8|13.6|13.72|13.52|31
1648185900000|2022-03-25 05:25:00|13.78|13.58|13.8|13.6|13.83|13.63|13.78|13.58|31
1648186200000|2022-03-25 05:30:00|13.79|13.59|13.74|13.54|13.79|13.59|13.74|13.54|34
1648186500000|2022-03-25 05:35:00|13.75|13.55|13.71|13.51|13.75|13.55|13.71|13.51|13
1648186800000|2022-03-25 05:40:00|13.7|13.5|13.7|13.5|13.72|13.52|13.7|13.5|7
1648187100000|2022-03-25 05:45:00|13.69|13.49|13.71|13.51|13.72|13.52|13.68|13.48|23
1648187400000|2022-03-25 05:50:00|13.7|13.5|13.65|13.45|13.71|13.51|13.65|13.45|50
1648187700000|2022-03-25 05:55:00|13.64|13.44|13.67|13.47|13.67|13.47|13.64|13.44|34
1648188000000|2022-03-25 06:00:00|13.66|13.46|13.67|13.47|13.68|13.48|13.66|13.46|14
1648188300000|2022-03-25 06:05:00|13.68|13.48|13.68|13.48|13.69|13.49|13.68|13.48|3
1648188600000|2022-03-25 06:10:00|13.67|13.47|13.68|13.48|13.68|13.48|13.67|13.47|2
1648188900000|2022-03-25 06:15:00|13.67|13.47|13.68|13.48|13.68|13.48|13.67|13.47|6
1648189200000|2022-03-25 06:20:00|13.67|13.47|13.7|13.5|13.71|13.51|13.67|13.47|14
1648189500000|2022-03-25 06:25:00|13.71|13.51|13.72|13.52|13.72|13.52|13.71|13.51|4
1648189800000|2022-03-25 06:30:00|13.73|13.53|13.7|13.5|13.73|13.53|13.69|13.49|19
1648190100000|2022-03-25 06:35:00|13.69|13.49|13.65|13.45|13.69|13.49|13.64|13.44|17
1648190400000|2022-03-25 06:40:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|9
1648190700000|2022-03-25 06:45:00|13.63|13.43|13.64|13.44|13.65|13.45|13.63|13.43|8
1648191000000|2022-03-25 06:50:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|2
1648191300000|2022-03-25 06:55:00|13.67|13.47|13.67|13.47|13.67|13.47|13.66|13.46|5
1648191600000|2022-03-25 07:00:00|13.66|13.46|13.64|13.44|13.67|13.47|13.64|13.44|17
1648191900000|2022-03-25 07:05:00|13.63|13.43|13.63|13.43|13.63|13.43|13.61|13.41|9
1648192200000|2022-03-25 07:10:00|13.64|13.44|13.66|13.46|13.66|13.46|13.63|13.43|7
1648192500000|2022-03-25 07:15:00|13.67|13.47|13.66|13.46|13.67|13.47|13.65|13.45|10
1648192800000|2022-03-25 07:20:00|13.67|13.47|13.68|13.48|13.69|13.49|13.66|13.46|22
1648193100000|2022-03-25 07:25:00|13.67|13.47|13.67|13.47|13.68|13.48|13.67|13.47|3
1648193400000|2022-03-25 07:30:00|13.68|13.48|13.68|13.48|13.69|13.49|13.68|13.48|3
1648193700000|2022-03-25 07:35:00|13.67|13.47|13.63|13.43|13.67|13.47|13.63|13.43|7
1648194000000|2022-03-25 07:40:00|13.62|13.42|13.63|13.43|13.65|13.45|13.62|13.42|28
1648194300000|2022-03-25 07:45:00|13.64|13.44|13.59|13.39|13.65|13.45|13.59|13.39|12
1648194600000|2022-03-25 07:50:00|13.58|13.38|13.57|13.37|13.59|13.39|13.56|13.36|18
1648194900000|2022-03-25 07:55:00|13.58|13.38|13.59|13.39|13.6|13.4|13.57|13.37|20
1648195200000|2022-03-25 08:00:00|13.58|13.38|13.52|13.32|13.58|13.38|13.51|13.31|39
1648195500000|2022-03-25 08:05:00|13.53|13.33|13.47|13.27|13.54|13.34|13.46|13.26|57
1648195800000|2022-03-25 08:10:00|13.46|13.26|13.46|13.26|13.46|13.26|13.33|13.13|72
1648196100000|2022-03-25 08:15:00|13.47|13.27|13.46|13.26|13.47|13.27|13.4|13.2|53
1648196400000|2022-03-25 08:20:00|13.45|13.25|13.51|13.31|13.51|13.31|13.45|13.25|43
1648196700000|2022-03-25 08:25:00|13.5|13.3|13.52|13.32|13.53|13.33|13.5|13.3|23
1648197000000|2022-03-25 08:30:00|13.51|13.31|13.5|13.3|13.55|13.35|13.49|13.29|28
1648197300000|2022-03-25 08:35:00|13.49|13.29|13.5|13.3|13.5|13.3|13.47|13.27|36
1648197600000|2022-03-25 08:40:00|13.51|13.31|13.53|13.33|13.53|13.33|13.5|13.3|21
1648197900000|2022-03-25 08:45:00|13.54|13.34|13.52|13.32|13.54|13.34|13.51|13.31|27
1648198200000|2022-03-25 08:50:00|13.51|13.31|13.53|13.33|13.54|13.34|13.51|13.31|21
1648198500000|2022-03-25 08:55:00|13.52|13.32|13.54|13.34|13.55|13.35|13.52|13.32|11
1648198800000|2022-03-25 09:00:00|13.53|13.33|13.5|13.3|13.54|13.34|13.5|13.3|50
1648199100000|2022-03-25 09:05:00|13.51|13.31|13.5|13.3|13.51|13.31|13.49|13.29|18
1648199400000|2022-03-25 09:10:00|13.49|13.29|13.51|13.31|13.51|13.31|13.49|13.29|15
1648199700000|2022-03-25 09:15:00|13.52|13.32|13.53|13.33|13.54|13.34|13.51|13.31|20
1648200000000|2022-03-25 09:20:00|13.54|13.34|13.53|13.33|13.55|13.35|13.53|13.33|32
1648200300000|2022-03-25 09:25:00|13.54|13.34|13.54|13.34|13.54|13.34|13.53|13.33|7
1648200600000|2022-03-25 09:30:00|13.53|13.33|13.56|13.36|13.57|13.37|13.53|13.33|10
1648200900000|2022-03-25 09:35:00|13.57|13.37|13.58|13.38|13.58|13.38|13.56|13.36|6
1648201200000|2022-03-25 09:40:00|13.59|13.39|13.59|13.39|13.61|13.41|13.58|13.38|13
1648201500000|2022-03-25 09:45:00|13.6|13.4|13.59|13.39|13.6|13.4|13.59|13.39|14
1648201800000|2022-03-25 09:50:00|13.6|13.4|13.61|13.41|13.61|13.41|13.59|13.39|6
1648202400000|2022-03-25 10:00:00|13.6|13.4|13.6|13.4|13.63|13.43|13.6|13.4|9
1648202700000|2022-03-25 10:05:00|13.61|13.41|13.59|13.39|13.61|13.41|13.57|13.37|23
1648203000000|2022-03-25 10:10:00|13.6|13.4|13.59|13.39|13.6|13.4|13.58|13.38|12
1648203300000|2022-03-25 10:15:00|13.6|13.4|13.59|13.39|13.6|13.4|13.57|13.37|16
1648203600000|2022-03-25 10:20:00|13.6|13.4|13.59|13.39|13.6|13.4|13.59|13.39|12
1648203900000|2022-03-25 10:25:00|13.6|13.4|13.61|13.41|13.61|13.41|13.59|13.39|8
1648204200000|2022-03-25 10:30:00|13.62|13.42|13.63|13.43|13.65|13.45|13.62|13.42|18
1648204500000|2022-03-25 10:35:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|17
1648204800000|2022-03-25 10:40:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|4
1648205100000|2022-03-25 10:45:00|13.61|13.41|13.58|13.38|13.62|13.42|13.58|13.38|12
1648205400000|2022-03-25 10:50:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|23
1648205700000|2022-03-25 10:55:00|13.58|13.38|13.6|13.4|13.63|13.43|13.58|13.38|27
1648206000000|2022-03-25 11:00:00|13.59|13.39|13.6|13.4|13.61|13.41|13.59|13.39|22
1648206300000|2022-03-25 11:05:00|13.61|13.41|13.61|13.41|13.62|13.42|13.6|13.4|33
1648206600000|2022-03-25 11:10:00|13.6|13.4|13.61|13.41|13.63|13.43|13.59|13.39|10
1648206900000|2022-03-25 11:15:00|13.62|13.42|13.6|13.4|13.65|13.45|13.6|13.4|23
1648207200000|2022-03-25 11:20:00|13.59|13.39|13.6|13.4|13.61|13.41|13.58|13.38|26
1648207500000|2022-03-25 11:25:00|13.59|13.39|13.63|13.43|13.63|13.43|13.57|13.37|25
1648207800000|2022-03-25 11:30:00|13.62|13.42|13.64|13.44|13.64|13.44|13.6|13.4|17
1648208100000|2022-03-25 11:35:00|13.65|13.45|13.64|13.44|13.65|13.45|13.63|13.43|8
1648208400000|2022-03-25 11:40:00|13.65|13.45|13.67|13.47|13.69|13.49|13.64|13.44|21
1648208700000|2022-03-25 11:45:00|13.68|13.48|13.71|13.51|13.72|13.52|13.68|13.48|30
1648209000000|2022-03-25 11:50:00|13.7|13.5|13.69|13.49|13.71|13.51|13.69|13.49|14
1648209300000|2022-03-25 11:55:00|13.68|13.48|13.68|13.48|13.69|13.49|13.68|13.48|7
1648209600000|2022-03-25 12:00:00|13.69|13.49|13.69|13.49|13.72|13.52|13.68|13.48|17
1648209900000|2022-03-25 12:05:00|13.68|13.48|13.63|13.43|13.68|13.48|13.63|13.43|20
1648210200000|2022-03-25 12:10:00|13.64|13.44|13.65|13.45|13.66|13.46|13.61|13.41|18
1648210500000|2022-03-25 12:15:00|13.64|13.44|13.67|13.47|13.68|13.48|13.63|13.43|14
1648210800000|2022-03-25 12:20:00|13.68|13.48|13.69|13.49|13.69|13.49|13.67|13.47|10
1648211100000|2022-03-25 12:25:00|13.68|13.48|13.69|13.49|13.7|13.5|13.67|13.47|30
1648211400000|2022-03-25 12:30:00|13.68|13.48|13.69|13.49|13.71|13.51|13.67|13.47|38
1648211700000|2022-03-25 12:35:00|13.7|13.5|13.71|13.51|13.73|13.53|13.7|13.5|14
1648212000000|2022-03-25 12:40:00|13.72|13.52|13.83|13.63|13.86|13.66|13.71|13.51|72
1648212300000|2022-03-25 12:45:00|13.82|13.62|13.76|13.56|13.83|13.63|13.75|13.55|39
1648212600000|2022-03-25 12:50:00|13.77|13.57|13.77|13.57|13.78|13.58|13.75|13.55|15
1648212900000|2022-03-25 12:55:00|13.78|13.58|13.76|13.56|13.78|13.58|13.75|13.55|9
1648213200000|2022-03-25 13:00:00|13.75|13.55|13.78|13.58|13.78|13.58|13.75|13.55|16
1648213500000|2022-03-25 13:05:00|13.77|13.57|13.73|13.53|13.78|13.58|13.73|13.53|29
1648213800000|2022-03-25 13:10:00|13.72|13.52|13.75|13.55|13.75|13.55|13.72|13.52|14
1648214100000|2022-03-25 13:15:00|13.74|13.54|13.72|13.52|13.74|13.54|13.7|13.5|27
1648214400000|2022-03-25 13:20:00|13.71|13.51|13.72|13.52|13.72|13.52|13.7|13.5|12
1648214700000|2022-03-25 13:25:00|13.73|13.53|13.71|13.51|13.73|13.53|13.71|13.51|19
1648215000000|2022-03-25 13:30:00|13.7|13.5|13.72|13.52|13.75|13.55|13.69|13.49|41
1648215300000|2022-03-25 13:35:00|13.71|13.51|13.71|13.51|13.74|13.54|13.69|13.49|49
1648215600000|2022-03-25 13:40:00|13.7|13.5|13.69|13.49|13.71|13.51|13.69|13.49|20
1648215900000|2022-03-25 13:45:00|13.68|13.48|13.66|13.46|13.7|13.5|13.66|13.46|27
1648216200000|2022-03-25 13:50:00|13.65|13.45|13.73|13.53|13.74|13.54|13.65|13.45|32
1648216500000|2022-03-25 13:55:00|13.74|13.54|13.72|13.52|13.74|13.54|13.7|13.5|27
1648216800000|2022-03-25 14:00:00|13.71|13.51|13.74|13.54|13.74|13.54|13.71|13.51|32
1648217100000|2022-03-25 14:05:00|13.73|13.53|13.67|13.47|13.73|13.53|13.66|13.46|16
1648217400000|2022-03-25 14:10:00|13.66|13.46|13.6|13.4|13.67|13.47|13.6|13.4|14
1648217700000|2022-03-25 14:15:00|13.61|13.41|13.62|13.42|13.63|13.43|13.55|13.35|48
1648218000000|2022-03-25 14:20:00|13.63|13.43|13.66|13.46|13.67|13.47|13.63|13.43|18
1648218300000|2022-03-25 14:25:00|13.67|13.47|13.63|13.43|13.67|13.47|13.62|13.42|23
1648218600000|2022-03-25 14:30:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|25
1648218900000|2022-03-25 14:35:00|13.65|13.45|13.67|13.47|13.67|13.47|13.64|13.44|25
1648219200000|2022-03-25 14:40:00|13.68|13.48|13.65|13.45|13.68|13.48|13.65|13.45|10
1648219500000|2022-03-25 14:45:00|13.66|13.46|13.64|13.44|13.67|13.47|13.64|13.44|15
1648219800000|2022-03-25 14:50:00|13.65|13.45|13.63|13.43|13.65|13.45|13.62|13.42|17
1648220100000|2022-03-25 14:55:00|13.64|13.44|13.62|13.42|13.64|13.44|13.62|13.42|3
1648220400000|2022-03-25 15:00:00|13.61|13.41|13.58|13.38|13.62|13.42|13.57|13.37|36
1648220700000|2022-03-25 15:05:00|13.59|13.39|13.53|13.33|13.59|13.39|13.51|13.31|31
1648221000000|2022-03-25 15:10:00|13.52|13.32|13.51|13.31|13.53|13.33|13.49|13.29|32
1648221300000|2022-03-25 15:15:00|13.5|13.3|13.53|13.33|13.56|13.36|13.5|13.3|38
1648221600000|2022-03-25 15:20:00|13.52|13.32|13.48|13.28|13.53|13.33|13.47|13.27|41
1648221900000|2022-03-25 15:25:00|13.49|13.29|13.43|13.23|13.51|13.31|13.41|13.21|61
1648222200000|2022-03-25 15:30:00|13.44|13.24|13.36|13.16|13.46|13.26|13.34|13.14|57
1648222500000|2022-03-25 15:35:00|13.37|13.17|13.34|13.14|13.41|13.21|13.34|13.14|38
1648222800000|2022-03-25 15:40:00|13.33|13.13|13.37|13.17|13.38|13.18|13.33|13.13|37
1648223100000|2022-03-25 15:45:00|13.36|13.16|13.32|13.12|13.37|13.17|13.32|13.12|37
1648223400000|2022-03-25 15:50:00|13.33|13.13|13.32|13.12|13.36|13.16|13.31|13.11|36
1648223700000|2022-03-25 15:55:00|13.33|13.13|13.33|13.13|13.33|13.13|13.28|13.08|35
1648224000000|2022-03-25 16:00:00|13.32|13.12|13.22|13.02|13.33|13.13|13.22|13.02|33
1648224300000|2022-03-25 16:05:00|13.23|13.03|13.32|13.12|13.33|13.13|13.23|13.03|54
1648224600000|2022-03-25 16:10:00|13.33|13.13|13.34|13.14|13.38|13.18|13.33|13.13|54
1648224900000|2022-03-25 16:15:00|13.33|13.13|13.34|13.14|13.37|13.17|13.33|13.13|18
1648225200000|2022-03-25 16:20:00|13.33|13.13|13.33|13.13|13.34|13.14|13.32|13.12|17
1648225500000|2022-03-25 16:25:00|13.34|13.14|13.34|13.14|13.34|13.14|13.32|13.12|17
1648225800000|2022-03-25 16:30:00|13.33|13.13|13.32|13.12|13.33|13.13|13.3|13.1|14
1648226100000|2022-03-25 16:35:00|13.31|13.11|13.29|13.09|13.32|13.12|13.29|13.09|17
1648226400000|2022-03-25 16:40:00|13.28|13.08|13.23|13.03|13.29|13.09|13.22|13.02|36
1648226700000|2022-03-25 16:45:00|13.24|13.04|13.26|13.06|13.28|13.08|13.24|13.04|29
1648227000000|2022-03-25 16:50:00|13.27|13.07|13.26|13.06|13.27|13.07|13.24|13.04|16
1648227300000|2022-03-25 16:55:00|13.25|13.05|13.23|13.03|13.26|13.06|13.23|13.03|51
1648227600000|2022-03-25 17:00:00|13.24|13.04|13.23|13.03|13.25|13.05|13.22|13.02|34
1648227900000|2022-03-25 17:05:00|13.22|13.02|12.97|12.77|13.23|13.03|12.93|12.73|72
1648228200000|2022-03-25 17:10:00|12.96|12.76|13|12.8|13.03|12.83|12.88|12.68|94
1648228500000|2022-03-25 17:15:00|13.01|12.81|13.04|12.84|13.05|12.85|13|12.8|40
1648228800000|2022-03-25 17:20:00|13.05|12.85|13.02|12.82|13.05|12.85|13|12.8|40
1648229100000|2022-03-25 17:25:00|13.03|12.83|13.05|12.85|13.05|12.85|13|12.8|51
1648229400000|2022-03-25 17:30:00|13.04|12.84|13.03|12.83|13.06|12.86|13.01|12.81|18
1648229700000|2022-03-25 17:35:00|13.04|12.84|13.07|12.87|13.08|12.88|13.03|12.83|35
1648230000000|2022-03-25 17:40:00|13.06|12.86|13.04|12.84|13.06|12.86|13.02|12.82|39
1648230300000|2022-03-25 17:45:00|13.05|12.85|13.02|12.82|13.07|12.87|13.01|12.81|22
1648230600000|2022-03-25 17:50:00|13.03|12.83|13.03|12.83|13.05|12.85|13.01|12.81|49
1648230900000|2022-03-25 17:55:00|13.04|12.84|13.08|12.88|13.08|12.88|13.03|12.83|11
1648231200000|2022-03-25 18:00:00|13.09|12.89|13.14|12.94|13.15|12.95|13.09|12.89|32
1648231500000|2022-03-25 18:05:00|13.15|12.95|13.16|12.96|13.17|12.97|13.14|12.94|16
1648231800000|2022-03-25 18:10:00|13.17|12.97|13.21|13.01|13.22|13.02|13.16|12.96|26
1648232100000|2022-03-25 18:15:00|13.22|13.02|13.2|13|13.26|13.06|13.2|13|51
1648232400000|2022-03-25 18:20:00|13.21|13.01|13.2|13|13.21|13.01|13.18|12.98|26
1648232700000|2022-03-25 18:25:00|13.19|12.99|13.21|13.01|13.22|13.02|13.18|12.98|15
1648233000000|2022-03-25 18:30:00|13.22|13.02|13.22|13.02|13.24|13.04|13.21|13.01|9
1648233300000|2022-03-25 18:35:00|13.21|13.01|13.22|13.02|13.24|13.04|13.21|13.01|10
1648233600000|2022-03-25 18:40:00|13.21|13.01|13.26|13.06|13.26|13.06|13.21|13.01|18
1648233900000|2022-03-25 18:45:00|13.27|13.07|13.24|13.04|13.27|13.07|13.21|13.01|18
1648234200000|2022-03-25 18:50:00|13.25|13.05|13.26|13.06|13.26|13.06|13.25|13.05|2
1648234500000|2022-03-25 18:55:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|5
1648234800000|2022-03-25 19:00:00|13.24|13.04|13.21|13.01|13.24|13.04|13.21|13.01|14
1648235100000|2022-03-25 19:05:00|13.2|13|13.15|12.95|13.2|13|13.14|12.94|18
1648235400000|2022-03-25 19:10:00|13.14|12.94|13.2|13|13.2|13|13.14|12.94|15
1648235700000|2022-03-25 19:15:00|13.19|12.99|13.17|12.97|13.19|12.99|13.15|12.95|17
1648236000000|2022-03-25 19:20:00|13.16|12.96|13.15|12.95|13.16|12.96|13.12|12.92|14
1648236300000|2022-03-25 19:25:00|13.14|12.94|13.13|12.93|13.14|12.94|13.13|12.93|24
1648236600000|2022-03-25 19:30:00|13.14|12.94|13.12|12.92|13.15|12.95|13.1|12.9|35
1648236900000|2022-03-25 19:35:00|13.13|12.93|13.14|12.94|13.17|12.97|13.13|12.93|10
1648237200000|2022-03-25 19:40:00|13.15|12.95|13.19|12.99|13.21|13.01|13.15|12.95|9
1648237500000|2022-03-25 19:45:00|13.2|13|13.2|13|13.21|13.01|13.19|12.99|9
1648237800000|2022-03-25 19:50:00|13.19|12.99|13.22|13.02|13.22|13.02|13.19|12.99|10
1648238100000|2022-03-25 19:55:00|13.21|13.01|13.24|13.04|13.24|13.04|13.21|13.01|10
1648238400000|2022-03-25 20:00:00|13.23|13.03|13.24|13.04|13.24|13.04|13.22|13.02|10
1648238700000|2022-03-25 20:05:00|13.25|13.05|13.22|13.02|13.26|13.06|13.22|13.02|6
1648239000000|2022-03-25 20:10:00|13.23|13.03|13.25|13.05|13.25|13.05|13.23|13.03|5
1648239300000|2022-03-25 20:15:00|13.24|13.04|13.23|13.03|13.24|13.04|13.22|13.02|4
1648239600000|2022-03-25 20:20:00|13.22|13.02|13.25|13.05|13.25|13.05|13.22|13.02|6
1648239900000|2022-03-25 20:25:00|13.24|13.04|13.25|13.05|13.25|13.05|13.23|13.03|8
1648240200000|2022-03-25 20:30:00|13.24|13.04|13.22|13.02|13.24|13.04|13.22|13.02|5
1648240500000|2022-03-25 20:35:00|13.23|13.03|13.23|13.03|13.23|13.03|13.21|13.01|7
1648240800000|2022-03-25 20:40:00|13.22|13.02|13.26|13.06|13.26|13.06|13.22|13.02|7
1648241100000|2022-03-25 20:45:00|13.25|13.05|13.27|13.07|13.27|13.07|13.25|13.05|3
1648241400000|2022-03-25 20:50:00|13.26|13.06|13.27|13.07|13.28|13.08|13.26|13.06|4
1648241700000|2022-03-25 20:55:00|13.26|13.06|13.28|13.08|13.28|13.08|13.25|13.05|7
1648281600000|2022-03-26 08:00:00|13.4|13.2|13.41|13.21|13.42|13.22|13.4|13.2|12
1648281900000|2022-03-26 08:05:00|13.42|13.22|13.4|13.2|13.42|13.22|13.4|13.2|9
1648282200000|2022-03-26 08:10:00|13.39|13.19|13.41|13.21|13.41|13.21|13.39|13.19|9
1648282500000|2022-03-26 08:15:00|13.42|13.22|13.43|13.23|13.43|13.23|13.41|13.21|6
1648282800000|2022-03-26 08:20:00|13.42|13.22|13.4|13.2|13.42|13.22|13.39|13.19|5
1648283100000|2022-03-26 08:25:00|13.39|13.19|13.39|13.19|13.39|13.19|13.37|13.17|7
1648283400000|2022-03-26 08:30:00|13.38|13.18|13.38|13.18|13.38|13.18|13.38|13.18|1
1648283700000|2022-03-26 08:35:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|11
1648284000000|2022-03-26 08:40:00|13.36|13.16|13.36|13.16|13.37|13.17|13.36|13.16|5
1648284300000|2022-03-26 08:45:00|13.35|13.15|13.36|13.16|13.37|13.17|13.35|13.15|10
1648284600000|2022-03-26 08:50:00|13.37|13.17|13.38|13.18|13.38|13.18|13.37|13.17|2
1648284900000|2022-03-26 08:55:00|13.39|13.19|13.4|13.2|13.41|13.21|13.39|13.19|8
1648285200000|2022-03-26 09:00:00|13.39|13.19|13.42|13.22|13.42|13.22|13.39|13.19|8
1648285500000|2022-03-26 09:05:00|13.43|13.23|13.43|13.23|13.45|13.25|13.43|13.23|9
1648285800000|2022-03-26 09:10:00|13.42|13.22|13.42|13.22|13.43|13.23|13.41|13.21|9
1648286100000|2022-03-26 09:15:00|13.41|13.21|13.42|13.22|13.42|13.22|13.4|13.2|6
1648286400000|2022-03-26 09:20:00|13.43|13.23|13.45|13.25|13.45|13.25|13.42|13.22|9
1648286700000|2022-03-26 09:25:00|13.46|13.26|13.44|13.24|13.46|13.26|13.42|13.22|17
1648287000000|2022-03-26 09:30:00|13.45|13.25|13.44|13.24|13.47|13.27|13.44|13.24|6
1648287300000|2022-03-26 09:35:00|13.43|13.23|13.42|13.22|13.43|13.23|13.42|13.22|2
1648287600000|2022-03-26 09:40:00|13.41|13.21|13.38|13.18|13.42|13.22|13.38|13.18|14
1648287900000|2022-03-26 09:45:00|13.37|13.17|13.38|13.18|13.38|13.18|13.37|13.17|2
1648288200000|2022-03-26 09:50:00|13.39|13.19|13.38|13.18|13.39|13.19|13.37|13.17|8
1648288500000|2022-03-26 09:55:00|13.39|13.19|13.4|13.2|13.4|13.2|13.39|13.19|2
1648288800000|2022-03-26 10:00:00|13.41|13.21|13.37|13.17|13.41|13.21|13.37|13.17|15
1648289100000|2022-03-26 10:05:00|13.38|13.18|13.4|13.2|13.4|13.2|13.36|13.16|13
1648289400000|2022-03-26 10:10:00|13.41|13.21|13.41|13.21|13.43|13.23|13.41|13.21|5
1648289700000|2022-03-26 10:15:00|13.42|13.22|13.41|13.21|13.42|13.22|13.41|13.21|4
1648290000000|2022-03-26 10:20:00|13.4|13.2|13.4|13.2|13.4|13.2|13.37|13.17|7
1648290300000|2022-03-26 10:25:00|13.41|13.21|13.47|13.27|13.47|13.27|13.4|13.2|27
1648290600000|2022-03-26 10:30:00|13.46|13.26|13.52|13.32|13.54|13.34|13.46|13.26|31
1648290900000|2022-03-26 10:35:00|13.53|13.33|13.52|13.32|13.53|13.33|13.49|13.29|18
1648291200000|2022-03-26 10:40:00|13.51|13.31|13.44|13.24|13.51|13.31|13.44|13.24|18
1648291500000|2022-03-26 10:45:00|13.45|13.25|13.44|13.24|13.46|13.26|13.43|13.23|18
1648291800000|2022-03-26 10:50:00|13.45|13.25|13.44|13.24|13.46|13.26|13.44|13.24|6
1648292100000|2022-03-26 10:55:00|13.43|13.23|13.43|13.23|13.44|13.24|13.43|13.23|5
1648292400000|2022-03-26 11:00:00|13.44|13.24|13.44|13.24|13.46|13.26|13.44|13.24|11
1648292700000|2022-03-26 11:05:00|13.43|13.23|13.42|13.22|13.44|13.24|13.42|13.22|6
1648293000000|2022-03-26 11:10:00|13.41|13.21|13.42|13.22|13.42|13.22|13.4|13.2|8
1648293300000|2022-03-26 11:15:00|13.41|13.21|13.41|13.21|13.42|13.22|13.39|13.19|15
1648293600000|2022-03-26 11:20:00|13.42|13.22|13.45|13.25|13.45|13.25|13.42|13.22|14
1648293900000|2022-03-26 11:25:00|13.44|13.24|13.47|13.27|13.47|13.27|13.44|13.24|10
1648294200000|2022-03-26 11:30:00|13.48|13.28|13.45|13.25|13.49|13.29|13.44|13.24|20
1648294500000|2022-03-26 11:35:00|13.44|13.24|13.44|13.24|13.45|13.25|13.42|13.22|11
1648294800000|2022-03-26 11:40:00|13.45|13.25|13.42|13.22|13.45|13.25|13.4|13.2|16
1648295100000|2022-03-26 11:45:00|13.43|13.23|13.43|13.23|13.44|13.24|13.43|13.23|17
1648295400000|2022-03-26 11:50:00|13.44|13.24|13.43|13.23|13.44|13.24|13.42|13.22|8
1648295700000|2022-03-26 11:55:00|13.42|13.22|13.38|13.18|13.43|13.23|13.38|13.18|13
1648296000000|2022-03-26 12:00:00|13.39|13.19|13.4|13.2|13.41|13.21|13.37|13.17|12
1648296300000|2022-03-26 12:05:00|13.39|13.19|13.42|13.22|13.42|13.22|13.38|13.18|20
1648296600000|2022-03-26 12:10:00|13.43|13.23|13.42|13.22|13.44|13.24|13.41|13.21|10
1648296900000|2022-03-26 12:15:00|13.43|13.23|13.4|13.2|13.44|13.24|13.39|13.19|20
1648297200000|2022-03-26 12:20:00|13.39|13.19|13.34|13.14|13.4|13.2|13.33|13.13|43
1648297500000|2022-03-26 12:25:00|13.35|13.15|13.31|13.11|13.35|13.15|13.3|13.1|35
1648297800000|2022-03-26 12:30:00|13.32|13.12|13.28|13.08|13.32|13.12|13.26|13.06|45
1648298100000|2022-03-26 12:35:00|13.29|13.09|13.31|13.11|13.32|13.12|13.27|13.07|27
1648298400000|2022-03-26 12:40:00|13.32|13.12|13.33|13.13|13.34|13.14|13.31|13.11|12
1648298700000|2022-03-26 12:45:00|13.34|13.14|13.35|13.15|13.37|13.17|13.34|13.14|22
1648299000000|2022-03-26 12:50:00|13.34|13.14|13.36|13.16|13.36|13.16|13.32|13.12|23
1648299300000|2022-03-26 12:55:00|13.37|13.17|13.35|13.15|13.37|13.17|13.34|13.14|15
1648299600000|2022-03-26 13:00:00|13.36|13.16|13.34|13.14|13.36|13.16|13.34|13.14|13
1648299900000|2022-03-26 13:05:00|13.35|13.15|13.39|13.19|13.4|13.2|13.35|13.15|13
1648300200000|2022-03-26 13:10:00|13.4|13.2|13.41|13.21|13.41|13.21|13.38|13.18|28
1648300500000|2022-03-26 13:15:00|13.42|13.22|13.39|13.19|13.42|13.22|13.38|13.18|16
1648300800000|2022-03-26 13:20:00|13.4|13.2|13.37|13.17|13.4|13.2|13.37|13.17|8
1648301100000|2022-03-26 13:25:00|13.38|13.18|13.35|13.15|13.38|13.18|13.33|13.13|24
1648301400000|2022-03-26 13:30:00|13.36|13.16|13.33|13.13|13.37|13.17|13.31|13.11|18
1648301700000|2022-03-26 13:35:00|13.34|13.14|13.34|13.14|13.35|13.15|13.33|13.13|13
1648302000000|2022-03-26 13:40:00|13.35|13.15|13.36|13.16|13.37|13.17|13.35|13.15|8
1648302300000|2022-03-26 13:45:00|13.35|13.15|13.37|13.17|13.38|13.18|13.35|13.15|13
1648302600000|2022-03-26 13:50:00|13.38|13.18|13.38|13.18|13.4|13.2|13.37|13.17|19
1648302900000|2022-03-26 13:55:00|13.37|13.17|13.36|13.16|13.39|13.19|13.36|13.16|12
1648303200000|2022-03-26 14:00:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|9
1648303500000|2022-03-26 14:05:00|13.36|13.16|13.36|13.16|13.37|13.17|13.34|13.14|17
1648303800000|2022-03-26 14:10:00|13.37|13.17|13.36|13.16|13.37|13.17|13.35|13.15|14
1648304100000|2022-03-26 14:15:00|13.37|13.17|13.34|13.14|13.37|13.17|13.34|13.14|6
1648304400000|2022-03-26 14:20:00|13.35|13.15|13.35|13.15|13.37|13.17|13.34|13.14|7
1648304700000|2022-03-26 14:25:00|13.36|13.16|13.41|13.21|13.41|13.21|13.36|13.16|8
1648305000000|2022-03-26 14:30:00|13.42|13.22|13.37|13.17|13.42|13.22|13.37|13.17|16
1648305300000|2022-03-26 14:35:00|13.38|13.18|13.36|13.16|13.39|13.19|13.36|13.16|21
1648305600000|2022-03-26 14:40:00|13.37|13.17|13.34|13.14|13.37|13.17|13.34|13.14|22
1648305900000|2022-03-26 14:45:00|13.35|13.15|13.31|13.11|13.35|13.15|13.3|13.1|23
1648306200000|2022-03-26 14:50:00|13.32|13.12|13.34|13.14|13.34|13.14|13.3|13.1|15
1648306500000|2022-03-26 14:55:00|13.35|13.15|13.37|13.17|13.37|13.17|13.34|13.14|19
1648306800000|2022-03-26 15:00:00|13.38|13.18|13.37|13.17|13.4|13.2|13.37|13.17|24
1648307100000|2022-03-26 15:05:00|13.38|13.18|13.38|13.18|13.39|13.19|13.36|13.16|9
1648307400000|2022-03-26 15:10:00|13.39|13.19|13.4|13.2|13.4|13.2|13.39|13.19|6
1648307700000|2022-03-26 15:15:00|13.39|13.19|13.33|13.13|13.39|13.19|13.32|13.12|18
1648308000000|2022-03-26 15:20:00|13.34|13.14|13.35|13.15|13.35|13.15|13.33|13.13|14
1648308600000|2022-03-26 15:30:00|13.34|13.14|13.38|13.18|13.39|13.19|13.33|13.13|23
1648308900000|2022-03-26 15:35:00|13.39|13.19|13.41|13.21|13.43|13.23|13.39|13.19|13
1648309200000|2022-03-26 15:40:00|13.42|13.22|13.43|13.23|13.45|13.25|13.41|13.21|18
1648309500000|2022-03-26 15:45:00|13.42|13.22|13.41|13.21|13.43|13.23|13.4|13.2|24
1648309800000|2022-03-26 15:50:00|13.4|13.2|13.37|13.17|13.4|13.2|13.35|13.15|34
1648310100000|2022-03-26 15:55:00|13.36|13.16|13.37|13.17|13.37|13.17|13.34|13.14|18
1648310400000|2022-03-26 16:00:00|13.36|13.16|13.35|13.15|13.37|13.17|13.34|13.14|12
1648310700000|2022-03-26 16:05:00|13.34|13.14|13.31|13.11|13.34|13.14|13.3|13.1|26
1648311000000|2022-03-26 16:10:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|12
1648311300000|2022-03-26 16:15:00|13.32|13.12|13.33|13.13|13.34|13.14|13.3|13.1|30
1648311600000|2022-03-26 16:20:00|13.34|13.14|13.36|13.16|13.36|13.16|13.33|13.13|7
1648311900000|2022-03-26 16:25:00|13.35|13.15|13.35|13.15|13.36|13.16|13.35|13.15|11
1648312200000|2022-03-26 16:30:00|13.34|13.14|13.38|13.18|13.38|13.18|13.34|13.14|7
1648312500000|2022-03-26 16:35:00|13.37|13.17|13.37|13.17|13.37|13.17|13.35|13.15|17
1648312800000|2022-03-26 16:40:00|13.36|13.16|13.37|13.17|13.37|13.17|13.36|13.16|8
1648313100000|2022-03-26 16:45:00|13.36|13.16|13.45|13.25|13.45|13.25|13.36|13.16|24
1648313400000|2022-03-26 16:50:00|13.46|13.26|13.47|13.27|13.47|13.27|13.45|13.25|8
1648313700000|2022-03-26 16:55:00|13.46|13.26|13.43|13.23|13.47|13.27|13.42|13.22|12
1648314000000|2022-03-26 17:00:00|13.44|13.24|13.43|13.23|13.44|13.24|13.41|13.21|16
1648314300000|2022-03-26 17:05:00|13.44|13.24|13.48|13.28|13.49|13.29|13.43|13.23|29
1648314600000|2022-03-26 17:10:00|13.47|13.27|13.46|13.26|13.49|13.29|13.46|13.26|10
1648314900000|2022-03-26 17:15:00|13.47|13.27|13.46|13.26|13.47|13.27|13.45|13.25|14
1648315200000|2022-03-26 17:20:00|13.47|13.27|13.47|13.27|13.47|13.27|13.45|13.25|13
1648315500000|2022-03-26 17:25:00|13.48|13.28|13.55|13.35|13.55|13.35|13.48|13.28|14
1648315800000|2022-03-26 17:30:00|13.54|13.34|13.52|13.32|13.55|13.35|13.5|13.3|23
1648316100000|2022-03-26 17:35:00|13.51|13.31|13.47|13.27|13.51|13.31|13.47|13.27|13
1648316400000|2022-03-26 17:40:00|13.48|13.28|13.45|13.25|13.48|13.28|13.45|13.25|6
1648316700000|2022-03-26 17:45:00|13.46|13.26|13.46|13.26|13.47|13.27|13.45|13.25|5
1648317000000|2022-03-26 17:50:00|13.45|13.25|13.44|13.24|13.45|13.25|13.44|13.24|2
1648317300000|2022-03-26 17:55:00|13.45|13.25|13.44|13.24|13.46|13.26|13.44|13.24|8
1648317600000|2022-03-26 18:00:00|13.45|13.25|13.45|13.25|13.46|13.26|13.45|13.25|3
1648317900000|2022-03-26 18:05:00|13.44|13.24|13.45|13.25|13.45|13.25|13.43|13.23|4
1648318200000|2022-03-26 18:10:00|13.44|13.24|13.44|13.24|13.44|13.24|13.44|13.24|1
1648318500000|2022-03-26 18:15:00|13.43|13.23|13.6|13.4|13.65|13.45|13.43|13.23|58
1648318800000|2022-03-26 18:20:00|13.61|13.41|13.53|13.33|13.64|13.44|13.53|13.33|41
1648319100000|2022-03-26 18:25:00|13.54|13.34|13.52|13.32|13.55|13.35|13.51|13.31|25
1648319400000|2022-03-26 18:30:00|13.51|13.31|13.55|13.35|13.55|13.35|13.51|13.31|21
1648319700000|2022-03-26 18:35:00|13.56|13.36|13.56|13.36|13.57|13.37|13.55|13.35|7
1648320000000|2022-03-26 18:40:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|7
1648320300000|2022-03-26 18:45:00|13.56|13.36|13.6|13.4|13.6|13.4|13.56|13.36|11
1648320600000|2022-03-26 18:50:00|13.61|13.41|13.69|13.49|13.7|13.5|13.61|13.41|25
1648320900000|2022-03-26 18:55:00|13.68|13.48|13.71|13.51|13.72|13.52|13.67|13.47|28
1648321200000|2022-03-26 19:00:00|13.68|13.48|13.75|13.55|13.75|13.55|13.68|13.48|36
1648321500000|2022-03-26 19:05:00|13.76|13.56|13.73|13.53|13.79|13.59|13.72|13.52|26
1648321800000|2022-03-26 19:10:00|13.72|13.52|13.7|13.5|13.73|13.53|13.69|13.49|39
1648322100000|2022-03-26 19:15:00|13.69|13.49|13.67|13.47|13.7|13.5|13.65|13.45|43
1648322400000|2022-03-26 19:20:00|13.68|13.48|13.66|13.46|13.68|13.48|13.66|13.46|7
1648322700000|2022-03-26 19:25:00|13.65|13.45|13.61|13.41|13.65|13.45|13.61|13.41|39
1648323000000|2022-03-26 19:30:00|13.6|13.4|13.6|13.4|13.61|13.41|13.58|13.38|19
1648323300000|2022-03-26 19:35:00|13.59|13.39|13.55|13.35|13.63|13.43|13.54|13.34|22
1648323600000|2022-03-26 19:40:00|13.56|13.36|13.57|13.37|13.58|13.38|13.56|13.36|14
1648323900000|2022-03-26 19:45:00|13.58|13.38|13.61|13.41|13.61|13.41|13.57|13.37|10
1648324200000|2022-03-26 19:50:00|13.6|13.4|13.61|13.41|13.63|13.43|13.6|13.4|16
1648324500000|2022-03-26 19:55:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|5
1648324800000|2022-03-26 20:00:00|13.61|13.41|13.62|13.42|13.63|13.43|13.61|13.41|20
1648325100000|2022-03-26 20:05:00|13.61|13.41|13.62|13.42|13.63|13.43|13.61|13.41|14
1648325400000|2022-03-26 20:10:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|33
1648325700000|2022-03-26 20:15:00|13.64|13.44|13.66|13.46|13.67|13.47|13.64|13.44|19
1648326000000|2022-03-26 20:20:00|13.65|13.45|13.71|13.51|13.71|13.51|13.65|13.45|13
1648326300000|2022-03-26 20:25:00|13.7|13.5|13.69|13.49|13.71|13.51|13.67|13.47|20
1648326600000|2022-03-26 20:30:00|13.7|13.5|13.7|13.5|13.7|13.5|13.69|13.49|7
1648326900000|2022-03-26 20:35:00|13.71|13.51|13.67|13.47|13.71|13.51|13.67|13.47|15
1648327200000|2022-03-26 20:40:00|13.66|13.46|13.65|13.45|13.67|13.47|13.65|13.45|8
1648327500000|2022-03-26 20:45:00|13.64|13.44|13.62|13.42|13.65|13.45|13.62|13.42|17
1648327800000|2022-03-26 20:50:00|13.63|13.43|13.62|13.42|13.64|13.44|13.61|13.41|10
1648328100000|2022-03-26 20:55:00|13.63|13.43|13.63|13.43|13.63|13.43|13.63|13.43|1
1648328400000|2022-03-26 21:00:00|13.62|13.42|13.62|13.42|13.63|13.43|13.62|13.42|21
1648328700000|2022-03-26 21:05:00|13.61|13.41|13.57|13.37|13.61|13.41|13.57|13.37|23
1648329000000|2022-03-26 21:10:00|13.58|13.38|13.6|13.4|13.61|13.41|13.58|13.38|7
1648329300000|2022-03-26 21:15:00|13.59|13.39|13.57|13.37|13.59|13.39|13.57|13.37|7
1648329600000|2022-03-26 21:20:00|13.58|13.38|13.64|13.44|13.64|13.44|13.57|13.37|9
1648329900000|2022-03-26 21:25:00|13.63|13.43|13.63|13.43|13.66|13.46|13.62|13.42|21
1648330200000|2022-03-26 21:30:00|13.62|13.42|13.6|13.4|13.62|13.42|13.58|13.38|8
1648330500000|2022-03-26 21:35:00|13.61|13.41|13.61|13.41|13.61|13.41|13.61|13.41|1
1648330800000|2022-03-26 21:40:00|13.62|13.42|13.64|13.44|13.64|13.44|13.61|13.41|7
1648331100000|2022-03-26 21:45:00|13.63|13.43|13.61|13.41|13.63|13.43|13.61|13.41|11
1648331400000|2022-03-26 21:50:00|13.6|13.4|13.6|13.4|13.6|13.4|13.6|13.4|1
1648332000000|2022-03-26 22:00:00|13.59|13.39|13.58|13.38|13.59|13.39|13.56|13.36|12
1648332300000|2022-03-26 22:05:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|5
1648332600000|2022-03-26 22:10:00|13.58|13.38|13.59|13.39|13.6|13.4|13.58|13.38|4
1648332900000|2022-03-26 22:15:00|13.6|13.4|13.6|13.4|13.6|13.4|13.59|13.39|7
1648333200000|2022-03-26 22:20:00|13.61|13.41|13.61|13.41|13.61|13.41|13.61|13.41|1
1648333500000|2022-03-26 22:25:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|7
1648333800000|2022-03-26 22:30:00|13.59|13.39|13.59|13.39|13.59|13.39|13.59|13.39|1
1648334400000|2022-03-26 22:40:00|13.6|13.4|13.6|13.4|13.61|13.41|13.6|13.4|3
1648334700000|2022-03-26 22:45:00|13.61|13.41|13.64|13.44|13.66|13.46|13.6|13.4|16
1648335000000|2022-03-26 22:50:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|8
1648335300000|2022-03-26 22:55:00|13.6|13.4|13.59|13.39|13.61|13.41|13.59|13.39|6
1648335600000|2022-03-26 23:00:00|13.6|13.4|13.61|13.41|13.61|13.41|13.59|13.39|14
1648335900000|2022-03-26 23:05:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|16
1648336200000|2022-03-26 23:10:00|13.62|13.42|13.63|13.43|13.63|13.43|13.62|13.42|2
1648336500000|2022-03-26 23:15:00|13.64|13.44|13.67|13.47|13.67|13.47|13.64|13.44|10
1648336800000|2022-03-26 23:20:00|13.66|13.46|13.7|13.5|13.7|13.5|13.66|13.46|17
1648337100000|2022-03-26 23:25:00|13.71|13.51|13.69|13.49|13.71|13.51|13.68|13.48|11
1648337400000|2022-03-26 23:30:00|13.68|13.48|13.68|13.48|13.68|13.48|13.67|13.47|5
1648337700000|2022-03-26 23:35:00|13.67|13.47|13.68|13.48|13.69|13.49|13.67|13.47|6
1648338000000|2022-03-26 23:40:00|13.69|13.49|13.73|13.53|13.73|13.53|13.69|13.49|13
1648338300000|2022-03-26 23:45:00|13.74|13.54|13.71|13.51|13.77|13.57|13.71|13.51|26
1648338600000|2022-03-26 23:50:00|13.72|13.52|13.71|13.51|13.73|13.53|13.71|13.51|8
1648338900000|2022-03-26 23:55:00|13.7|13.5|13.71|13.51|13.71|13.51|13.67|13.47|12
1648339200000|2022-03-27 00:00:00|13.7|13.5|13.67|13.47|13.71|13.51|13.65|13.45|30
1648339500000|2022-03-27 00:05:00|13.66|13.46|13.67|13.47|13.67|13.47|13.66|13.46|6
1648339800000|2022-03-27 00:10:00|13.66|13.46|13.68|13.48|13.69|13.49|13.66|13.46|9
1648340100000|2022-03-27 00:15:00|13.67|13.47|13.67|13.47|13.68|13.48|13.66|13.46|7
1648340400000|2022-03-27 00:20:00|13.66|13.46|13.67|13.47|13.67|13.47|13.66|13.46|4
1648340700000|2022-03-27 00:25:00|13.67|13.47|13.71|13.51|13.71|13.51|13.67|13.47|7
1648341000000|2022-03-27 00:30:00|13.7|13.5|13.7|13.5|13.7|13.5|13.68|13.48|5
1648341300000|2022-03-27 00:35:00|13.71|13.51|13.72|13.52|13.72|13.52|13.7|13.5|10
1648341600000|2022-03-27 00:40:00|13.73|13.53|13.81|13.61|13.81|13.61|13.72|13.52|17
1648341900000|2022-03-27 00:45:00|13.8|13.6|13.93|13.73|13.93|13.73|13.79|13.59|51
1648342200000|2022-03-27 00:50:00|13.92|13.72|13.88|13.68|13.94|13.74|13.87|13.67|71
1648342500000|2022-03-27 00:55:00|13.89|13.69|13.94|13.74|14|13.8|13.89|13.69|53
1648342800000|2022-03-27 01:00:00|13.95|13.75|13.93|13.73|13.98|13.78|13.93|13.73|29
1648343100000|2022-03-27 01:05:00|13.92|13.72|13.88|13.68|13.92|13.72|13.88|13.68|23
1648343400000|2022-03-27 01:10:00|13.87|13.67|13.86|13.66|13.88|13.68|13.85|13.65|26
1648343700000|2022-03-27 01:15:00|13.87|13.67|13.88|13.68|13.9|13.7|13.86|13.66|12
1648344000000|2022-03-27 01:20:00|13.87|13.67|13.87|13.67|13.88|13.68|13.84|13.64|23
1648344300000|2022-03-27 01:25:00|13.88|13.68|13.91|13.71|13.96|13.76|13.88|13.68|47
1648344600000|2022-03-27 01:30:00|13.9|13.7|13.96|13.76|14|13.8|13.9|13.7|23
1648344900000|2022-03-27 01:35:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|17
1648345200000|2022-03-27 01:40:00|13.94|13.74|13.95|13.75|13.95|13.75|13.93|13.73|18
1648345500000|2022-03-27 01:45:00|13.94|13.74|13.92|13.72|13.94|13.74|13.92|13.72|3
1648345800000|2022-03-27 01:50:00|13.91|13.71|13.94|13.74|13.94|13.74|13.91|13.71|4
1648346100000|2022-03-27 01:55:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|8
1648346400000|2022-03-27 02:00:00|13.93|13.73|13.9|13.7|13.93|13.73|13.9|13.7|6
1648346700000|2022-03-27 02:05:00|13.89|13.69|13.91|13.71|13.92|13.72|13.89|13.69|19
1648347000000|2022-03-27 02:10:00|13.9|13.7|13.94|13.74|13.94|13.74|13.9|13.7|21
1648347300000|2022-03-27 02:15:00|13.95|13.75|13.89|13.69|13.95|13.75|13.89|13.69|15
1648347600000|2022-03-27 02:20:00|13.88|13.68|13.88|13.68|13.89|13.69|13.87|13.67|5
1648347900000|2022-03-27 02:25:00|13.87|13.67|13.82|13.62|13.87|13.67|13.81|13.61|24
1648348200000|2022-03-27 02:30:00|13.83|13.63|13.82|13.62|13.86|13.66|13.81|13.61|14
1648348500000|2022-03-27 02:35:00|13.81|13.61|13.82|13.62|13.84|13.64|13.81|13.61|10
1648348800000|2022-03-27 02:40:00|13.83|13.63|13.83|13.63|13.84|13.64|13.81|13.61|49
1648349100000|2022-03-27 02:45:00|13.82|13.62|13.82|13.62|13.83|13.63|13.81|13.61|21
1648349400000|2022-03-27 02:50:00|13.83|13.63|13.82|13.62|13.83|13.63|13.82|13.62|18
1648349700000|2022-03-27 02:55:00|13.83|13.63|13.84|13.64|13.84|13.64|13.83|13.63|2
1648350000000|2022-03-27 03:00:00|13.85|13.65|13.81|13.61|13.85|13.65|13.81|13.61|11
1648350300000|2022-03-27 03:05:00|13.82|13.62|13.83|13.63|13.84|13.64|13.82|13.62|4
1648350600000|2022-03-27 03:10:00|13.84|13.64|13.83|13.63|13.84|13.64|13.83|13.63|10
1648350900000|2022-03-27 03:15:00|13.84|13.64|13.84|13.64|13.84|13.64|13.83|13.63|11
1648351200000|2022-03-27 03:20:00|13.85|13.65|13.85|13.65|13.85|13.65|13.85|13.65|1
1648351800000|2022-03-27 03:30:00|13.86|13.66|13.93|13.73|13.94|13.74|13.86|13.66|27
1648352100000|2022-03-27 03:35:00|13.92|13.72|14.04|13.84|14.18|13.98|13.92|13.72|131
1648352400000|2022-03-27 03:40:00|14.05|13.85|14.24|14.04|14.25|14.05|14.01|13.81|73
1648352700000|2022-03-27 03:45:00|14.23|14.03|14.11|13.91|14.24|14.04|14.05|13.85|96
1648353000000|2022-03-27 03:50:00|14.12|13.92|14.22|14.02|14.3|14.1|14.08|13.88|96
1648353300000|2022-03-27 03:55:00|14.23|14.03|14.22|14.02|14.32|14.12|14.19|13.99|122
1648353600000|2022-03-27 04:00:00|14.23|14.03|14.29|14.09|14.3|14.1|14.17|13.97|71
1648353900000|2022-03-27 04:05:00|14.3|14.1|14.38|14.18|14.4|14.2|14.25|14.05|94
1648354200000|2022-03-27 04:10:00|14.37|14.17|14.31|14.11|14.37|14.17|14.28|14.08|75
1648354500000|2022-03-27 04:15:00|14.3|14.1|14.26|14.06|14.38|14.18|14.26|14.06|51
1648354800000|2022-03-27 04:20:00|14.25|14.05|14.21|14.01|14.3|14.1|14.18|13.98|88
1648355100000|2022-03-27 04:25:00|14.2|14|14.16|13.96|14.21|14.01|14.15|13.95|49
1648355400000|2022-03-27 04:30:00|14.17|13.97|14.16|13.96|14.2|14|14.14|13.94|47
1648355700000|2022-03-27 04:35:00|14.15|13.95|14.15|13.95|14.18|13.98|14.14|13.94|37
1648356000000|2022-03-27 04:40:00|14.14|13.94|14.16|13.96|14.2|14|14.14|13.94|41
1648356300000|2022-03-27 04:45:00|14.17|13.97|14.21|14.01|14.22|14.02|14.16|13.96|24
1648356600000|2022-03-27 04:50:00|14.2|14|14.26|14.06|14.26|14.06|14.18|13.98|35
1648356900000|2022-03-27 04:55:00|14.25|14.05|14.21|14.01|14.26|14.06|14.21|14.01|27
1648357200000|2022-03-27 05:00:00|14.22|14.02|14.22|14.02|14.23|14.03|14.19|13.99|35
1648357500000|2022-03-27 05:05:00|14.23|14.03|14.26|14.06|14.29|14.09|14.23|14.03|24
1648357800000|2022-03-27 05:10:00|14.27|14.07|14.27|14.07|14.28|14.08|14.26|14.06|11
1648358100000|2022-03-27 05:15:00|14.26|14.06|14.21|14.01|14.26|14.06|14.19|13.99|22
1648358400000|2022-03-27 05:20:00|14.22|14.02|14.24|14.04|14.25|14.05|14.22|14.02|17
1648358700000|2022-03-27 05:25:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|18
1648359000000|2022-03-27 05:30:00|14.25|14.05|14.28|14.08|14.28|14.08|14.25|14.05|16
1648359300000|2022-03-27 05:35:00|14.27|14.07|14.18|13.98|14.28|14.08|14.15|13.95|39
1648359600000|2022-03-27 05:40:00|14.17|13.97|14.16|13.96|14.17|13.97|14.15|13.95|22
1648359900000|2022-03-27 05:45:00|14.15|13.95|14.1|13.9|14.15|13.95|14.09|13.89|22
1648360200000|2022-03-27 05:50:00|14.09|13.89|14.11|13.91|14.13|13.93|14.09|13.89|39
1648360500000|2022-03-27 05:55:00|14.12|13.92|14.12|13.92|14.13|13.93|14.09|13.89|21
1648360800000|2022-03-27 06:00:00|14.13|13.93|14.1|13.9|14.14|13.94|14.09|13.89|28
1648361100000|2022-03-27 06:05:00|14.09|13.89|14.08|13.88|14.12|13.92|14.07|13.87|22
1648361400000|2022-03-27 06:10:00|14.07|13.87|14.11|13.91|14.11|13.91|14.07|13.87|15
1648361700000|2022-03-27 06:15:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|10
1648362000000|2022-03-27 06:20:00|14.1|13.9|14.12|13.92|14.13|13.93|14.08|13.88|13
1648362300000|2022-03-27 06:25:00|14.11|13.91|14.15|13.95|14.15|13.95|14.11|13.91|15
1648362600000|2022-03-27 06:30:00|14.16|13.96|14.13|13.93|14.17|13.97|14.13|13.93|14
1648362900000|2022-03-27 06:35:00|14.14|13.94|14.11|13.91|14.14|13.94|14.11|13.91|14
1648363200000|2022-03-27 06:40:00|14.1|13.9|14.12|13.92|14.12|13.92|14.1|13.9|5
1648363500000|2022-03-27 06:45:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|6
1648363800000|2022-03-27 06:50:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|3
1648364100000|2022-03-27 06:55:00|14.12|13.92|14.11|13.91|14.12|13.92|14.09|13.89|18
1648364400000|2022-03-27 07:00:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|10
1648364700000|2022-03-27 07:05:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|5
1648365000000|2022-03-27 07:10:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|20
1648365300000|2022-03-27 07:15:00|14.11|13.91|14.13|13.93|14.14|13.94|14.1|13.9|21
1648365600000|2022-03-27 07:20:00|14.12|13.92|14.13|13.93|14.13|13.93|14.12|13.92|6
1648365900000|2022-03-27 07:25:00|14.12|13.92|14.09|13.89|14.13|13.93|14.08|13.88|14
1648366200000|2022-03-27 07:30:00|14.08|13.88|14.09|13.89|14.09|13.89|14.08|13.88|2
1648366500000|2022-03-27 07:35:00|14.1|13.9|14.11|13.91|14.11|13.91|14.1|13.9|2
1648366800000|2022-03-27 07:40:00|14.1|13.9|14.12|13.92|14.13|13.93|14.1|13.9|9
1648367100000|2022-03-27 07:45:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|14
1648367400000|2022-03-27 07:50:00|14.11|13.91|14.11|13.91|14.11|13.91|14.11|13.91|1
1648367700000|2022-03-27 07:55:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|7
1648368000000|2022-03-27 08:00:00|14.11|13.91|14.11|13.91|14.11|13.91|14.11|13.91|1
1648368300000|2022-03-27 08:05:00|14.12|13.92|14.1|13.9|14.13|13.93|14.09|13.89|9
1648368600000|2022-03-27 08:10:00|14.09|13.89|14.23|14.03|14.24|14.04|14.09|13.89|44
1648368900000|2022-03-27 08:15:00|14.22|14.02|14.2|14|14.29|14.09|14.2|14|54
1648369200000|2022-03-27 08:20:00|14.19|13.99|14.14|13.94|14.2|14|14.13|13.93|24
1648369500000|2022-03-27 08:25:00|14.15|13.95|14.1|13.9|14.15|13.95|14.09|13.89|28
1648369800000|2022-03-27 08:30:00|14.11|13.91|14.23|14.03|14.23|14.03|14.11|13.91|43
1648370100000|2022-03-27 08:35:00|14.24|14.04|14.34|14.14|14.36|14.16|14.22|14.02|58
1648370400000|2022-03-27 08:40:00|14.35|14.15|14.27|14.07|14.35|14.15|14.26|14.06|57
1648370700000|2022-03-27 08:45:00|14.28|14.08|14.25|14.05|14.28|14.08|14.23|14.03|28
1648371000000|2022-03-27 08:50:00|14.24|14.04|14.33|14.13|14.33|14.13|14.24|14.04|37
1648371300000|2022-03-27 08:55:00|14.32|14.12|14.28|14.08|14.32|14.12|14.28|14.08|21
1648371600000|2022-03-27 09:00:00|14.27|14.07|14.22|14.02|14.28|14.08|14.22|14.02|36
1648371900000|2022-03-27 09:05:00|14.23|14.03|14.25|14.05|14.25|14.05|14.22|14.02|21
1648372200000|2022-03-27 09:10:00|14.24|14.04|14.31|14.11|14.32|14.12|14.23|14.03|40
1648372500000|2022-03-27 09:15:00|14.32|14.12|14.35|14.15|14.36|14.16|14.3|14.1|32
1648372800000|2022-03-27 09:20:00|14.36|14.16|14.32|14.12|14.37|14.17|14.32|14.12|31
1648373100000|2022-03-27 09:25:00|14.33|14.13|14.26|14.06|14.33|14.13|14.25|14.05|42
1648373400000|2022-03-27 09:30:00|14.25|14.05|14.27|14.07|14.27|14.07|14.25|14.05|15
1648373700000|2022-03-27 09:35:00|14.26|14.06|14.28|14.08|14.3|14.1|14.25|14.05|15
1648374000000|2022-03-27 09:40:00|14.27|14.07|14.24|14.04|14.27|14.07|14.22|14.02|18
1648374300000|2022-03-27 09:45:00|14.23|14.03|14.22|14.02|14.24|14.04|14.21|14.01|16
1648374600000|2022-03-27 09:50:00|14.21|14.01|14.18|13.98|14.22|14.02|14.16|13.96|56
1648374900000|2022-03-27 09:55:00|14.19|13.99|14.12|13.92|14.21|14.01|14.11|13.91|54
1648375200000|2022-03-27 10:00:00|14.11|13.91|14.13|13.93|14.14|13.94|14.09|13.89|45
1648375500000|2022-03-27 10:05:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|15
1648375800000|2022-03-27 10:10:00|14.15|13.95|14.14|13.94|14.18|13.98|14.14|13.94|24
1648376100000|2022-03-27 10:15:00|14.15|13.95|14.14|13.94|14.17|13.97|14.13|13.93|22
1648376400000|2022-03-27 10:20:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|10
1648376700000|2022-03-27 10:25:00|14.13|13.93|14.16|13.96|14.17|13.97|14.13|13.93|16
1648377000000|2022-03-27 10:30:00|14.17|13.97|14.12|13.92|14.17|13.97|14.12|13.92|26
1648377300000|2022-03-27 10:35:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|18
1648377600000|2022-03-27 10:40:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|12
1648377900000|2022-03-27 10:45:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|11
1648378200000|2022-03-27 10:50:00|14.14|13.94|14.12|13.92|14.15|13.95|14.12|13.92|15
1648378500000|2022-03-27 10:55:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|15
1648378800000|2022-03-27 11:00:00|14.12|13.92|14.13|13.93|14.13|13.93|14.11|13.91|34
1648379100000|2022-03-27 11:05:00|14.14|13.94|14.15|13.95|14.15|13.95|14.14|13.94|2
1648379400000|2022-03-27 11:10:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|4
1648379700000|2022-03-27 11:15:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|4
1648380000000|2022-03-27 11:20:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|18
1648380300000|2022-03-27 11:25:00|14.12|13.92|14.12|13.92|14.12|13.92|14.1|13.9|5
1648380600000|2022-03-27 11:30:00|14.13|13.93|14.09|13.89|14.13|13.93|14.07|13.87|15
1648380900000|2022-03-27 11:35:00|14.08|13.88|14.05|13.85|14.08|13.88|14.03|13.83|16
1648381200000|2022-03-27 11:40:00|14.04|13.84|14.05|13.85|14.06|13.86|14.03|13.83|16
1648381500000|2022-03-27 11:45:00|14.06|13.86|13.98|13.78|14.06|13.86|13.98|13.78|32
1648381800000|2022-03-27 11:50:00|13.99|13.79|14.01|13.81|14.04|13.84|13.98|13.78|23
1648382100000|2022-03-27 11:55:00|14.02|13.82|14.06|13.86|14.06|13.86|14.01|13.81|21
1648382400000|2022-03-27 12:00:00|14.05|13.85|14.07|13.87|14.11|13.91|14.05|13.85|33
1648382700000|2022-03-27 12:05:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|8
1648383000000|2022-03-27 12:10:00|14.06|13.86|14.02|13.82|14.06|13.86|14.01|13.81|19
1648383300000|2022-03-27 12:15:00|14.01|13.81|13.92|13.72|14.01|13.81|13.91|13.71|56
1648383600000|2022-03-27 12:20:00|13.91|13.71|13.93|13.73|13.97|13.77|13.88|13.68|44
1648383900000|2022-03-27 12:25:00|13.94|13.74|13.97|13.77|13.98|13.78|13.94|13.74|16
1648384200000|2022-03-27 12:30:00|13.98|13.78|13.95|13.75|13.99|13.79|13.93|13.73|24
1648384500000|2022-03-27 12:35:00|13.96|13.76|13.95|13.75|13.96|13.76|13.94|13.74|22
1648384800000|2022-03-27 12:40:00|13.94|13.74|13.84|13.64|13.96|13.76|13.78|13.58|65
1648385100000|2022-03-27 12:45:00|13.85|13.65|13.88|13.68|13.94|13.74|13.85|13.65|28
1648385400000|2022-03-27 12:50:00|13.89|13.69|13.85|13.65|13.9|13.7|13.84|13.64|37
1648385700000|2022-03-27 12:55:00|13.84|13.64|13.77|13.57|13.87|13.67|13.76|13.56|54
1648386000000|2022-03-27 13:00:00|13.76|13.56|13.83|13.63|13.84|13.64|13.73|13.53|49
1648386300000|2022-03-27 13:05:00|13.84|13.64|13.84|13.64|13.87|13.67|13.82|13.62|29
1648386600000|2022-03-27 13:10:00|13.85|13.65|13.86|13.66|13.87|13.67|13.83|13.63|29
1648386900000|2022-03-27 13:15:00|13.87|13.67|13.9|13.7|13.9|13.7|13.85|13.65|38
1648387200000|2022-03-27 13:20:00|13.89|13.69|13.89|13.69|13.92|13.72|13.87|13.67|37
1648387500000|2022-03-27 13:25:00|13.9|13.7|13.87|13.67|13.9|13.7|13.86|13.66|34
1648387800000|2022-03-27 13:30:00|13.88|13.68|13.84|13.64|13.88|13.68|13.84|13.64|25
1648388100000|2022-03-27 13:35:00|13.83|13.63|13.89|13.69|13.89|13.69|13.83|13.63|13
1648388400000|2022-03-27 13:40:00|13.9|13.7|13.89|13.69|13.9|13.7|13.88|13.68|16
1648388700000|2022-03-27 13:45:00|13.9|13.7|13.91|13.71|13.92|13.72|13.89|13.69|10
1648389000000|2022-03-27 13:50:00|13.92|13.72|13.95|13.75|13.95|13.75|13.91|13.71|24
1648389300000|2022-03-27 13:55:00|13.96|13.76|13.93|13.73|13.96|13.76|13.92|13.72|18
1648389600000|2022-03-27 14:00:00|13.92|13.72|13.94|13.74|13.96|13.76|13.92|13.72|11
1648389900000|2022-03-27 14:05:00|13.95|13.75|13.98|13.78|13.98|13.78|13.95|13.75|10
1648390200000|2022-03-27 14:10:00|13.97|13.77|13.98|13.78|13.99|13.79|13.96|13.76|24
1648390500000|2022-03-27 14:15:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|6
1648390800000|2022-03-27 14:20:00|13.97|13.77|13.96|13.76|13.97|13.77|13.96|13.76|4
1648391100000|2022-03-27 14:25:00|13.95|13.75|13.94|13.74|13.96|13.76|13.94|13.74|16
1648391400000|2022-03-27 14:30:00|13.95|13.75|13.99|13.79|14|13.8|13.95|13.75|11
1648391700000|2022-03-27 14:35:00|13.98|13.78|13.99|13.79|14|13.8|13.98|13.78|8
1648392000000|2022-03-27 14:40:00|13.98|13.78|13.98|13.78|14|13.8|13.98|13.78|9
1648392300000|2022-03-27 14:45:00|13.97|13.77|13.93|13.73|13.98|13.78|13.93|13.73|21
1648392600000|2022-03-27 14:50:00|13.94|13.74|13.99|13.79|13.99|13.79|13.94|13.74|14
1648392900000|2022-03-27 14:55:00|13.98|13.78|13.99|13.79|14|13.8|13.98|13.78|20
1648393200000|2022-03-27 15:00:00|14|13.8|13.97|13.77|14.02|13.82|13.97|13.77|16
1648393500000|2022-03-27 15:05:00|13.96|13.76|13.94|13.74|13.96|13.76|13.92|13.72|19
1648393800000|2022-03-27 15:10:00|13.93|13.73|13.92|13.72|13.93|13.73|13.91|13.71|8
1648394100000|2022-03-27 15:15:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|18
1648394400000|2022-03-27 15:20:00|13.95|13.75|13.99|13.79|14|13.8|13.94|13.74|25
1648394700000|2022-03-27 15:25:00|14|13.8|14.03|13.83|14.04|13.84|13.99|13.79|16
1648395000000|2022-03-27 15:30:00|14.04|13.84|14.04|13.84|14.08|13.88|14.01|13.81|52
1648395300000|2022-03-27 15:35:00|14.05|13.85|14.02|13.82|14.05|13.85|14|13.8|28
1648395600000|2022-03-27 15:40:00|14.01|13.81|14.03|13.83|14.04|13.84|14|13.8|19
1648395900000|2022-03-27 15:45:00|14.04|13.84|14.01|13.81|14.06|13.86|14.01|13.81|58
1648396200000|2022-03-27 15:50:00|14.02|13.82|14.04|13.84|14.05|13.85|14.01|13.81|15
1648396500000|2022-03-27 15:55:00|14.03|13.83|14.02|13.82|14.05|13.85|14.02|13.82|30
1648396800000|2022-03-27 16:00:00|14.01|13.81|14.29|14.09|14.36|14.16|13.99|13.79|122
1648397100000|2022-03-27 16:05:00|14.28|14.08|14.35|14.15|14.42|14.22|14.22|14.02|133
1648397400000|2022-03-27 16:10:00|14.36|14.16|14.34|14.14|14.38|14.18|14.19|13.99|129
1648397700000|2022-03-27 16:15:00|14.35|14.15|14.32|14.12|14.44|14.24|14.3|14.1|108
1648398000000|2022-03-27 16:20:00|14.33|14.13|14.39|14.19|14.43|14.23|14.33|14.13|99
1648398300000|2022-03-27 16:25:00|14.4|14.2|14.32|14.12|14.42|14.22|14.25|14.05|80
1648398600000|2022-03-27 16:30:00|14.31|14.11|14.27|14.07|14.34|14.14|14.27|14.07|51
1648398900000|2022-03-27 16:35:00|14.26|14.06|14.29|14.09|14.32|14.12|14.24|14.04|50
1648399200000|2022-03-27 16:40:00|14.3|14.1|14.22|14.02|14.3|14.1|14.14|13.94|71
1648399500000|2022-03-27 16:45:00|14.23|14.03|14.27|14.07|14.28|14.08|14.2|14|36
1648399800000|2022-03-27 16:50:00|14.26|14.06|14.29|14.09|14.33|14.13|14.23|14.03|35
1648400100000|2022-03-27 16:55:00|14.28|14.08|14.27|14.07|14.3|14.1|14.24|14.04|16
1648400400000|2022-03-27 17:00:00|14.28|14.08|14.21|14.01|14.28|14.08|14.2|14|40
1648400700000|2022-03-27 17:05:00|14.2|14|14.25|14.05|14.3|14.1|14.2|14|37
1648401000000|2022-03-27 17:10:00|14.24|14.04|14.19|13.99|14.25|14.05|14.19|13.99|22
1648401300000|2022-03-27 17:15:00|14.2|14|14.14|13.94|14.2|14|14.13|13.93|27
1648401600000|2022-03-27 17:20:00|14.15|13.95|14.11|13.91|14.15|13.95|14.1|13.9|28
1648401900000|2022-03-27 17:25:00|14.1|13.9|14.14|13.94|14.15|13.95|14.09|13.89|19
1648402200000|2022-03-27 17:30:00|14.15|13.95|14.15|13.95|14.16|13.96|14.12|13.92|17
1648402500000|2022-03-27 17:35:00|14.14|13.94|14.15|13.95|14.15|13.95|14.14|13.94|4
1648402800000|2022-03-27 17:40:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|12
1648403100000|2022-03-27 17:45:00|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|10
1648403400000|2022-03-27 17:50:00|14.14|13.94|14.16|13.96|14.16|13.96|14.14|13.94|9
1648403700000|2022-03-27 17:55:00|14.17|13.97|14.2|14|14.2|14|14.17|13.97|10
1648404000000|2022-03-27 18:00:00|14.21|14.01|14.21|14.01|14.22|14.02|14.19|13.99|15
1648404300000|2022-03-27 18:05:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|10
1648404600000|2022-03-27 18:10:00|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|10
1648404900000|2022-03-27 18:15:00|14.2|14|14.2|14|14.2|14|14.19|13.99|5
1648405200000|2022-03-27 18:20:00|14.21|14.01|14.21|14.01|14.24|14.04|14.2|14|27
1648405500000|2022-03-27 18:25:00|14.2|14|14.19|13.99|14.2|14|14.16|13.96|14
1648405800000|2022-03-27 18:30:00|14.18|13.98|14.14|13.94|14.18|13.98|14.14|13.94|17
1648406100000|2022-03-27 18:35:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|11
1648406400000|2022-03-27 18:40:00|14.16|13.96|14.16|13.96|14.16|13.96|14.16|13.96|1
1648406700000|2022-03-27 18:45:00|14.17|13.97|14.17|13.97|14.17|13.97|14.17|13.97|1
1648407000000|2022-03-27 18:50:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|2
1648407300000|2022-03-27 18:55:00|14.16|13.96|14.15|13.95|14.17|13.97|14.15|13.95|4
1648407600000|2022-03-27 19:00:00|14.14|13.94|14.16|13.96|14.16|13.96|14.14|13.94|3
1648407900000|2022-03-27 19:05:00|14.17|13.97|14.13|13.93|14.17|13.97|14.13|13.93|5
1648408200000|2022-03-27 19:10:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|6
1648408500000|2022-03-27 19:15:00|14.12|13.92|14.13|13.93|14.14|13.94|14.11|13.91|8
1648408800000|2022-03-27 19:20:00|14.12|13.92|14.13|13.93|14.14|13.94|14.12|13.92|4
1648409100000|2022-03-27 19:25:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|14
1648409400000|2022-03-27 19:30:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|15
1648409700000|2022-03-27 19:35:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|6
1648410000000|2022-03-27 19:40:00|14.13|13.93|14.1|13.9|14.14|13.94|14.1|13.9|6
1648410300000|2022-03-27 19:45:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|7
1648410600000|2022-03-27 19:50:00|14.12|13.92|14.11|13.91|14.13|13.93|14.11|13.91|12
1648410900000|2022-03-27 19:55:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|15
1648411200000|2022-03-27 20:00:00|14.13|13.93|14.1|13.9|14.13|13.93|14.1|13.9|12
1648411500000|2022-03-27 20:05:00|14.11|13.91|14.08|13.88|14.12|13.92|14.08|13.88|10
1648411800000|2022-03-27 20:10:00|14.09|13.89|14.05|13.85|14.1|13.9|14.03|13.83|17
1648412100000|2022-03-27 20:15:00|14.03|13.83|14|13.8|14.04|13.84|13.96|13.76|52
1648412400000|2022-03-27 20:20:00|14.01|13.81|13.99|13.79|14.01|13.81|13.97|13.77|29
1648412700000|2022-03-27 20:25:00|14|13.8|14|13.8|14.03|13.83|13.99|13.79|21
1648413000000|2022-03-27 20:30:00|14.01|13.81|14.07|13.87|14.07|13.87|14.01|13.81|24
1648413300000|2022-03-27 20:35:00|14.08|13.88|14.25|14.05|14.31|14.11|14.08|13.88|97
1648413600000|2022-03-27 20:40:00|14.26|14.06|14.25|14.05|14.29|14.09|14.21|14.01|72
1648413900000|2022-03-27 20:45:00|14.24|14.04|14.27|14.07|14.29|14.09|14.21|14.01|74
1648414200000|2022-03-27 20:50:00|14.28|14.08|14.48|14.28|14.48|14.28|14.28|14.08|74
1648414500000|2022-03-27 20:55:00|14.47|14.27|14.39|14.19|14.48|14.28|14.37|14.17|65
1648414800000|2022-03-27 21:00:00|14.4|14.2|14.36|14.16|14.42|14.22|14.35|14.15|41
1648415100000|2022-03-27 21:05:00|14.34|14.14|14.32|14.12|14.36|14.16|14.3|14.1|17
1648415400000|2022-03-27 21:10:00|14.33|14.13|14.26|14.06|14.36|14.16|14.24|14.04|22
1648415700000|2022-03-27 21:15:00|14.27|14.07|14.3|14.1|14.3|14.1|14.26|14.06|22
1648416000000|2022-03-27 21:20:00|14.29|14.09|14.33|14.13|14.35|14.15|14.29|14.09|13
1648416300000|2022-03-27 21:25:00|14.32|14.12|14.39|14.19|14.39|14.19|14.32|14.12|14
1648416600000|2022-03-27 21:30:00|14.38|14.18|14.58|14.38|14.58|14.38|14.37|14.17|38
1648416900000|2022-03-27 21:35:00|14.57|14.37|14.52|14.32|14.58|14.38|14.47|14.27|44
1648417200000|2022-03-27 21:40:00|14.53|14.33|14.48|14.28|14.53|14.33|14.44|14.24|40
1648417500000|2022-03-27 21:45:00|14.47|14.27|14.46|14.26|14.49|14.29|14.42|14.22|22
1648417800000|2022-03-27 21:50:00|14.47|14.27|14.49|14.29|14.52|14.32|14.46|14.26|29
1648418100000|2022-03-27 21:55:00|14.48|14.28|14.45|14.25|14.49|14.29|14.45|14.25|18
1648418400000|2022-03-27 22:00:00|14.46|14.26|14.38|14.18|14.46|14.26|14.36|14.16|61
1648418700000|2022-03-27 22:05:00|14.39|14.19|14.41|14.21|14.42|14.22|14.36|14.16|33
1648419000000|2022-03-27 22:10:00|14.42|14.22|14.41|14.21|14.42|14.22|14.38|14.18|30
1648419300000|2022-03-27 22:15:00|14.42|14.22|14.42|14.22|14.44|14.24|14.39|14.19|39
1648419600000|2022-03-27 22:20:00|14.41|14.21|14.4|14.2|14.42|14.22|14.4|14.2|24
1648419900000|2022-03-27 22:25:00|14.41|14.21|14.44|14.24|14.48|14.28|14.41|14.21|37
1648420200000|2022-03-27 22:30:00|14.45|14.25|14.47|14.27|14.47|14.27|14.4|14.2|17
1648420500000|2022-03-27 22:35:00|14.46|14.26|14.44|14.24|14.47|14.27|14.44|14.24|17
1648420800000|2022-03-27 22:40:00|14.45|14.25|14.43|14.23|14.46|14.26|14.43|14.23|25
1648421100000|2022-03-27 22:45:00|14.44|14.24|14.4|14.2|14.44|14.24|14.38|14.18|23
1648421400000|2022-03-27 22:50:00|14.41|14.21|14.41|14.21|14.42|14.22|14.39|14.19|27
1648421700000|2022-03-27 22:55:00|14.42|14.22|14.38|14.18|14.42|14.22|14.38|14.18|29
1648422000000|2022-03-27 23:00:00|14.39|14.19|14.38|14.18|14.4|14.2|14.36|14.16|26
1648422300000|2022-03-27 23:05:00|14.39|14.19|14.39|14.19|14.41|14.21|14.38|14.18|17
1648422600000|2022-03-27 23:10:00|14.4|14.2|14.38|14.18|14.4|14.2|14.36|14.16|19
1648422900000|2022-03-27 23:15:00|14.39|14.19|14.38|14.18|14.41|14.21|14.37|14.17|30
1648423200000|2022-03-27 23:20:00|14.39|14.19|14.45|14.25|14.46|14.26|14.39|14.19|22
1648423500000|2022-03-27 23:25:00|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|3
1648423800000|2022-03-27 23:30:00|14.47|14.27|14.45|14.25|14.48|14.28|14.45|14.25|13
1648424100000|2022-03-27 23:35:00|14.46|14.26|14.57|14.37|14.58|14.38|14.45|14.25|24
1648424400000|2022-03-27 23:40:00|14.58|14.38|14.57|14.37|14.65|14.45|14.56|14.36|60
1648424700000|2022-03-27 23:45:00|14.58|14.38|14.56|14.36|14.59|14.39|14.55|14.35|15
1648425000000|2022-03-27 23:50:00|14.55|14.35|14.6|14.4|14.61|14.41|14.55|14.35|22
1648425300000|2022-03-27 23:55:00|14.59|14.39|14.58|14.38|14.6|14.4|14.57|14.37|22
1648425600000|2022-03-28 00:00:00|14.57|14.37|14.51|14.31|14.58|14.38|14.51|14.31|25
1648425900000|2022-03-28 00:05:00|14.5|14.3|14.52|14.32|14.52|14.32|14.47|14.27|33
1648426200000|2022-03-28 00:10:00|14.51|14.31|14.45|14.25|14.57|14.37|14.45|14.25|49
1648426500000|2022-03-28 00:15:00|14.46|14.26|14.42|14.22|14.46|14.26|14.41|14.21|31
1648426800000|2022-03-28 00:20:00|14.43|14.23|14.46|14.26|14.46|14.26|14.42|14.22|18
1648427100000|2022-03-28 00:25:00|14.47|14.27|14.49|14.29|14.5|14.3|14.47|14.27|9
1648427400000|2022-03-28 00:30:00|14.5|14.3|14.61|14.41|14.67|14.47|14.49|14.29|50
1648427700000|2022-03-28 00:35:00|14.6|14.4|14.63|14.43|14.69|14.49|14.59|14.39|76
1648428000000|2022-03-28 00:40:00|14.64|14.44|14.6|14.4|14.67|14.47|14.6|14.4|35
1648428300000|2022-03-28 00:45:00|14.59|14.39|14.57|14.37|14.6|14.4|14.52|14.32|52
1648428600000|2022-03-28 00:50:00|14.56|14.36|14.55|14.35|14.61|14.41|14.54|14.34|32
1648428900000|2022-03-28 00:55:00|14.54|14.34|14.57|14.37|14.57|14.37|14.52|14.32|28
1648429200000|2022-03-28 01:00:00|14.58|14.38|14.59|14.39|14.6|14.4|14.54|14.34|26
1648429500000|2022-03-28 01:05:00|14.6|14.4|14.64|14.44|14.66|14.46|14.59|14.39|34
1648429800000|2022-03-28 01:10:00|14.65|14.45|14.81|14.61|14.81|14.61|14.64|14.44|76
1648430100000|2022-03-28 01:15:00|14.8|14.6|14.72|14.52|14.8|14.6|14.7|14.5|59
1648430400000|2022-03-28 01:20:00|14.73|14.53|14.71|14.51|14.74|14.54|14.71|14.51|31
1648430700000|2022-03-28 01:25:00|14.7|14.5|14.65|14.45|14.7|14.5|14.65|14.45|18
1648431000000|2022-03-28 01:30:00|14.66|14.46|14.61|14.41|14.67|14.47|14.61|14.41|18
1648431300000|2022-03-28 01:35:00|14.6|14.4|14.56|14.36|14.61|14.41|14.56|14.36|19
1648431600000|2022-03-28 01:40:00|14.57|14.37|14.63|14.43|14.64|14.44|14.57|14.37|25
1648431900000|2022-03-28 01:45:00|14.64|14.44|14.65|14.45|14.65|14.45|14.6|14.4|24
1648432200000|2022-03-28 01:50:00|14.66|14.46|14.67|14.47|14.72|14.52|14.66|14.46|34
1648432500000|2022-03-28 01:55:00|14.68|14.48|14.66|14.46|14.69|14.49|14.65|14.45|19
1648432800000|2022-03-28 02:00:00|14.67|14.47|14.68|14.48|14.7|14.5|14.66|14.46|30
1648433100000|2022-03-28 02:05:00|14.69|14.49|14.71|14.51|14.72|14.52|14.69|14.49|21
1648433400000|2022-03-28 02:10:00|14.7|14.5|14.69|14.49|14.71|14.51|14.68|14.48|6
1648433700000|2022-03-28 02:15:00|14.7|14.5|14.78|14.58|14.78|14.58|14.69|14.49|43
1648434000000|2022-03-28 02:20:00|14.79|14.59|14.78|14.58|14.79|14.59|14.76|14.56|28
1648434300000|2022-03-28 02:25:00|14.79|14.59|14.84|14.64|14.84|14.64|14.77|14.57|20
1648434600000|2022-03-28 02:30:00|14.85|14.65|14.87|14.67|14.87|14.67|14.81|14.61|45
1648434900000|2022-03-28 02:35:00|14.86|14.66|14.87|14.67|14.89|14.69|14.85|14.65|24
1648435200000|2022-03-28 02:40:00|14.86|14.66|14.85|14.65|14.86|14.66|14.83|14.63|20
1648435500000|2022-03-28 02:45:00|14.84|14.64|14.86|14.66|14.87|14.67|14.82|14.62|31
1648435800000|2022-03-28 02:50:00|14.87|14.67|14.89|14.69|14.91|14.71|14.86|14.66|19
1648436100000|2022-03-28 02:55:00|14.9|14.7|14.93|14.73|14.98|14.78|14.89|14.69|43
1648436400000|2022-03-28 03:00:00|14.92|14.72|15.01|14.81|15.01|14.81|14.88|14.68|30
1648436700000|2022-03-28 03:05:00|15.02|14.82|15.06|14.86|15.07|14.87|15.02|14.82|64
1648437000000|2022-03-28 03:10:00|15.05|14.85|15.09|14.89|15.09|14.89|15|14.8|41
1648437300000|2022-03-28 03:15:00|15.08|14.88|15.09|14.89|15.12|14.92|15.04|14.84|68
1648437600000|2022-03-28 03:20:00|15.08|14.88|15|14.8|15.08|14.88|15|14.8|39
1648437900000|2022-03-28 03:25:00|15.01|14.81|14.99|14.79|15.03|14.83|14.99|14.79|16
1648438200000|2022-03-28 03:30:00|15|14.8|15.04|14.84|15.06|14.86|15|14.8|23
1648438500000|2022-03-28 03:35:00|15.05|14.85|14.96|14.76|15.05|14.85|14.96|14.76|43
1648438800000|2022-03-28 03:40:00|14.97|14.77|15.04|14.84|15.05|14.85|14.96|14.76|30
1648439100000|2022-03-28 03:45:00|15.05|14.85|15.03|14.83|15.08|14.88|15.02|14.82|42
1648439400000|2022-03-28 03:50:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|21
1648439700000|2022-03-28 03:55:00|15.01|14.81|14.99|14.79|15.02|14.82|14.98|14.78|25
1648440000000|2022-03-28 04:00:00|14.98|14.78|15.05|14.85|15.06|14.86|14.98|14.78|24
1648440300000|2022-03-28 04:05:00|15.04|14.84|14.98|14.78|15.04|14.84|14.98|14.78|19
1648440600000|2022-03-28 04:10:00|14.97|14.77|14.94|14.74|14.97|14.77|14.93|14.73|16
1648440900000|2022-03-28 04:15:00|14.93|14.73|14.94|14.74|14.96|14.76|14.93|14.73|36
1648441200000|2022-03-28 04:20:00|14.95|14.75|14.95|14.75|14.97|14.77|14.95|14.75|27
1648441500000|2022-03-28 04:25:00|14.96|14.76|14.92|14.72|14.96|14.76|14.91|14.71|26
1648441800000|2022-03-28 04:30:00|14.93|14.73|14.97|14.77|14.97|14.77|14.93|14.73|25
1648442100000|2022-03-28 04:35:00|14.98|14.78|14.97|14.77|15.01|14.81|14.97|14.77|14
1648442400000|2022-03-28 04:40:00|14.98|14.78|14.97|14.77|15|14.8|14.97|14.77|12
1648442700000|2022-03-28 04:45:00|14.98|14.78|14.97|14.77|14.99|14.79|14.96|14.76|54
1648443000000|2022-03-28 04:50:00|14.98|14.78|15.01|14.81|15.01|14.81|14.98|14.78|6
1648443300000|2022-03-28 04:55:00|15.02|14.82|15.06|14.86|15.06|14.86|15.02|14.82|35
1648443600000|2022-03-28 05:00:00|15.05|14.85|15.05|14.85|15.06|14.86|15|14.8|29
1648443900000|2022-03-28 05:05:00|15.06|14.86|15.05|14.85|15.09|14.89|15.04|14.84|22
1648444200000|2022-03-28 05:10:00|15.06|14.86|15.09|14.89|15.09|14.89|15.04|14.84|20
1648444500000|2022-03-28 05:15:00|15.08|14.88|15.07|14.87|15.08|14.88|15.05|14.85|13
1648444800000|2022-03-28 05:20:00|15.08|14.88|15.02|14.82|15.08|14.88|15.02|14.82|17
1648445100000|2022-03-28 05:25:00|15.01|14.81|15|14.8|15.02|14.82|14.99|14.79|32
1648445400000|2022-03-28 05:30:00|15.01|14.81|15.07|14.87|15.09|14.89|15|14.8|29
1648445700000|2022-03-28 05:35:00|15.08|14.88|15.07|14.87|15.08|14.88|15.03|14.83|22
1648446000000|2022-03-28 05:40:00|15.08|14.88|15.04|14.84|15.09|14.89|15.04|14.84|21
1648446300000|2022-03-28 05:45:00|15.05|14.85|15.09|14.89|15.09|14.89|15.04|14.84|21
1648446600000|2022-03-28 05:50:00|15.1|14.9|15.12|14.92|15.12|14.92|15.09|14.89|13
1648446900000|2022-03-28 05:55:00|15.11|14.91|15.15|14.95|15.16|14.96|15.06|14.86|45
1648447200000|2022-03-28 06:00:00|15.14|14.94|15.06|14.86|15.15|14.95|15.06|14.86|31
1648447500000|2022-03-28 06:05:00|15.05|14.85|14.95|14.75|15.06|14.86|14.92|14.72|42
1648447800000|2022-03-28 06:10:00|14.97|14.77|14.91|14.71|14.97|14.77|14.88|14.68|43
1648448100000|2022-03-28 06:15:00|14.9|14.7|14.93|14.73|14.96|14.76|14.89|14.69|52
1648448400000|2022-03-28 06:20:00|14.94|14.74|14.97|14.77|14.97|14.77|14.94|14.74|26
1648448700000|2022-03-28 06:25:00|14.96|14.76|14.97|14.77|14.97|14.77|14.95|14.75|16
1648449000000|2022-03-28 06:30:00|14.98|14.78|14.97|14.77|15|14.8|14.97|14.77|20
1648449300000|2022-03-28 06:35:00|14.98|14.78|14.99|14.79|15|14.8|14.97|14.77|30
1648449600000|2022-03-28 06:40:00|15|14.8|14.96|14.76|15|14.8|14.96|14.76|33
1648449900000|2022-03-28 06:45:00|14.97|14.77|14.96|14.76|15|14.8|14.94|14.74|24
1648450200000|2022-03-28 06:50:00|14.95|14.75|14.92|14.72|14.96|14.76|14.91|14.71|18
1648450500000|2022-03-28 06:55:00|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|9
1648450800000|2022-03-28 07:00:00|14.94|14.74|15.01|14.81|15.01|14.81|14.94|14.74|24
1648451100000|2022-03-28 07:05:00|15|14.8|15.02|14.82|15.04|14.84|15|14.8|35
1648451400000|2022-03-28 07:10:00|15.01|14.81|15.01|14.81|15.03|14.83|15|14.8|41
1648451700000|2022-03-28 07:15:00|15.02|14.82|14.99|14.79|15.04|14.84|14.99|14.79|22
1648452000000|2022-03-28 07:20:00|14.98|14.78|14.96|14.76|14.99|14.79|14.95|14.75|25
1648452300000|2022-03-28 07:25:00|14.97|14.77|15|14.8|15|14.8|14.96|14.76|16
1648452600000|2022-03-28 07:30:00|14.99|14.79|14.99|14.79|15|14.8|14.97|14.77|23
1648452900000|2022-03-28 07:35:00|15|14.8|15.01|14.81|15.04|14.84|14.99|14.79|74
1648453200000|2022-03-28 07:40:00|15|14.8|15|14.8|15.01|14.81|14.99|14.79|11
1648453500000|2022-03-28 07:45:00|15.01|14.81|15.01|14.81|15.02|14.82|15|14.8|7
1648453800000|2022-03-28 07:50:00|15.02|14.82|15.07|14.87|15.1|14.9|15.02|14.82|44
1648454100000|2022-03-28 07:55:00|15.06|14.86|15.03|14.83|15.06|14.86|15.03|14.83|37
1648454400000|2022-03-28 08:00:00|15.02|14.82|15.03|14.83|15.05|14.85|15.02|14.82|16
1648454700000|2022-03-28 08:05:00|15.04|14.84|15.02|14.82|15.04|14.84|15.02|14.82|19
1648455000000|2022-03-28 08:10:00|15.03|14.83|15.01|14.81|15.04|14.84|15.01|14.81|27
1648455300000|2022-03-28 08:15:00|15|14.8|14.95|14.75|15|14.8|14.94|14.74|48
1648455600000|2022-03-28 08:20:00|14.96|14.76|14.98|14.78|14.99|14.79|14.95|14.75|21
1648455900000|2022-03-28 08:25:00|14.99|14.79|15|14.8|15.01|14.81|14.98|14.78|22
1648456200000|2022-03-28 08:30:00|15.01|14.81|15.11|14.91|15.11|14.91|15|14.8|22
1648456500000|2022-03-28 08:35:00|15.1|14.9|15.14|14.94|15.2|15|15.1|14.9|85
1648456800000|2022-03-28 08:40:00|15.13|14.93|15.11|14.91|15.17|14.97|15.09|14.89|63
1648457100000|2022-03-28 08:45:00|15.1|14.9|15.12|14.92|15.16|14.96|15.09|14.89|53
1648457400000|2022-03-28 08:50:00|15.11|14.91|15.09|14.89|15.12|14.92|15.08|14.88|46
1648457700000|2022-03-28 08:55:00|15.1|14.9|15.13|14.93|15.15|14.95|15.09|14.89|18
1648458000000|2022-03-28 09:00:00|15.15|14.95|15.13|14.93|15.15|14.95|15.12|14.92|21
1648458300000|2022-03-28 09:05:00|15.12|14.92|15.1|14.9|15.17|14.97|15.1|14.9|30
1648458600000|2022-03-28 09:10:00|15.09|14.89|15.08|14.88|15.1|14.9|15.07|14.87|34
1648458900000|2022-03-28 09:15:00|15.07|14.87|15.09|14.89|15.09|14.89|15.04|14.84|25
1648459200000|2022-03-28 09:20:00|15.08|14.88|15.09|14.89|15.09|14.89|15.07|14.87|10
1648459500000|2022-03-28 09:25:00|15.08|14.88|15.11|14.91|15.12|14.92|15.08|14.88|20
1648459800000|2022-03-28 09:30:00|15.1|14.9|15.12|14.92|15.14|14.94|15.1|14.9|23
1648460100000|2022-03-28 09:35:00|15.13|14.93|15.15|14.95|15.15|14.95|15.12|14.92|35
1648460400000|2022-03-28 09:40:00|15.14|14.94|15.14|14.94|15.15|14.95|15.14|14.94|13
1648460700000|2022-03-28 09:45:00|15.15|14.95|15.15|14.95|15.15|14.95|15.12|14.92|19
1648461000000|2022-03-28 09:50:00|15.14|14.94|15.15|14.95|15.17|14.97|15.14|14.94|26
1648461300000|2022-03-28 09:55:00|15.16|14.96|15.12|14.92|15.16|14.96|15.12|14.92|23
1648461600000|2022-03-28 10:00:00|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|6
1648461900000|2022-03-28 10:05:00|15.11|14.91|15.1|14.9|15.11|14.91|15.09|14.89|4
1648462200000|2022-03-28 10:10:00|15.09|14.89|15.14|14.94|15.14|14.94|15.08|14.88|16
1648462500000|2022-03-28 10:15:00|15.13|14.93|15.17|14.97|15.17|14.97|15.13|14.93|33
1648462800000|2022-03-28 10:20:00|15.16|14.96|15.17|14.97|15.19|14.99|15.16|14.96|18
1648463100000|2022-03-28 10:25:00|15.16|14.96|15.14|14.94|15.17|14.97|15.13|14.93|25
1648463400000|2022-03-28 10:30:00|15.15|14.95|15.06|14.86|15.15|14.95|15.06|14.86|22
1648463700000|2022-03-28 10:35:00|15.07|14.87|15.06|14.86|15.08|14.88|15.04|14.84|20
1648464000000|2022-03-28 10:40:00|15.07|14.87|15.06|14.86|15.07|14.87|15.03|14.83|28
1648464300000|2022-03-28 10:45:00|15.05|14.85|15.09|14.89|15.1|14.9|15.04|14.84|19
1648464600000|2022-03-28 10:50:00|15.1|14.9|15.07|14.87|15.1|14.9|15.07|14.87|22
1648464900000|2022-03-28 10:55:00|15.08|14.88|15.06|14.86|15.08|14.88|15.06|14.86|21
1648465200000|2022-03-28 11:00:00|15.07|14.87|15.03|14.83|15.09|14.89|15.03|14.83|51
1648465500000|2022-03-28 11:05:00|15.02|14.82|15|14.8|15.02|14.82|14.96|14.76|23
1648465800000|2022-03-28 11:10:00|15.01|14.81|15|14.8|15.02|14.82|15|14.8|20
1648466100000|2022-03-28 11:15:00|15.01|14.81|15.03|14.83|15.04|14.84|15.01|14.81|23
1648466400000|2022-03-28 11:20:00|15.04|14.84|15.07|14.87|15.07|14.87|15.03|14.83|26
1648466700000|2022-03-28 11:25:00|15.08|14.88|15.07|14.87|15.08|14.88|15.06|14.86|38
1648467000000|2022-03-28 11:30:00|15.08|14.88|15.1|14.9|15.12|14.92|15.08|14.88|25
1648467300000|2022-03-28 11:35:00|15.09|14.89|15.01|14.81|15.1|14.9|15|14.8|40
1648467600000|2022-03-28 11:40:00|15.02|14.82|15.03|14.83|15.04|14.84|15|14.8|16
1648467900000|2022-03-28 11:45:00|15.04|14.84|15.04|14.84|15.05|14.85|15.02|14.82|21
1648468200000|2022-03-28 11:50:00|15.05|14.85|15.02|14.82|15.05|14.85|15.02|14.82|14
1648468500000|2022-03-28 11:55:00|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|4
1648468800000|2022-03-28 12:00:00|15.03|14.83|15.08|14.88|15.08|14.88|15.03|14.83|28
1648469100000|2022-03-28 12:05:00|15.07|14.87|15.02|14.82|15.09|14.89|15.02|14.82|28
1648469400000|2022-03-28 12:10:00|15.03|14.83|15|14.8|15.03|14.83|15|14.8|18
1648469700000|2022-03-28 12:15:00|14.99|14.79|14.93|14.73|15|14.8|14.93|14.73|53
1648470000000|2022-03-28 12:20:00|14.94|14.74|14.99|14.79|14.99|14.79|14.94|14.74|10
1648470300000|2022-03-28 12:25:00|15|14.8|15|14.8|15.01|14.81|14.98|14.78|13
1648470600000|2022-03-28 12:30:00|15.01|14.81|14.99|14.79|15.01|14.81|14.99|14.79|17
1648470900000|2022-03-28 12:35:00|14.98|14.78|14.95|14.75|15|14.8|14.95|14.75|40
1648471200000|2022-03-28 12:40:00|14.96|14.76|14.93|14.73|14.96|14.76|14.92|14.72|22
1648471500000|2022-03-28 12:45:00|14.94|14.74|14.97|14.77|14.97|14.77|14.93|14.73|14
1648471800000|2022-03-28 12:50:00|14.98|14.78|14.98|14.78|14.99|14.79|14.97|14.77|33
1648472100000|2022-03-28 12:55:00|14.99|14.79|14.97|14.77|14.99|14.79|14.96|14.76|23
1648472400000|2022-03-28 13:00:00|14.98|14.78|14.96|14.76|14.98|14.78|14.96|14.76|27
1648472700000|2022-03-28 13:05:00|14.97|14.77|15.01|14.81|15.01|14.81|14.97|14.77|29
1648473000000|2022-03-28 13:10:00|15|14.8|15.04|14.84|15.05|14.85|15|14.8|29
1648473300000|2022-03-28 13:15:00|15.03|14.83|15.03|14.83|15.04|14.84|15.01|14.81|27
1648473600000|2022-03-28 13:20:00|15.02|14.82|15.05|14.85|15.08|14.88|15.02|14.82|50
1648473900000|2022-03-28 13:25:00|15.06|14.86|15.08|14.88|15.08|14.88|15.05|14.85|29
1648474200000|2022-03-28 13:30:00|15.07|14.87|15.11|14.91|15.11|14.91|15.05|14.85|55
1648474500000|2022-03-28 13:35:00|15.12|14.92|15.16|14.96|15.17|14.97|15.12|14.92|45
1648474800000|2022-03-28 13:40:00|15.15|14.95|15.32|15.12|15.39|15.19|15.14|14.94|102
1648475100000|2022-03-28 13:45:00|15.33|15.13|15.26|15.06|15.33|15.13|15.21|15.01|56
1648475400000|2022-03-28 13:50:00|15.25|15.05|15.28|15.08|15.3|15.1|15.22|15.02|40
1648475700000|2022-03-28 13:55:00|15.29|15.09|15.28|15.08|15.38|15.18|15.26|15.06|59
1648476000000|2022-03-28 14:00:00|15.27|15.07|15.18|14.98|15.29|15.09|15.15|14.95|55
1648476300000|2022-03-28 14:05:00|15.17|14.97|15.28|15.08|15.28|15.08|15.16|14.96|48
1648476600000|2022-03-28 14:10:00|15.27|15.07|15.46|15.26|15.46|15.26|15.26|15.06|71
1648476900000|2022-03-28 14:15:00|15.44|15.24|15.32|15.12|15.46|15.26|15.31|15.11|84
1648477200000|2022-03-28 14:20:00|15.33|15.13|15.28|15.08|15.33|15.13|15.2|15|79
1648477500000|2022-03-28 14:25:00|15.27|15.07|15.28|15.08|15.28|15.08|15.21|15.01|54
1648477800000|2022-03-28 14:30:00|15.27|15.07|15.23|15.03|15.28|15.08|15.22|15.02|49
1648478100000|2022-03-28 14:35:00|15.24|15.04|15.2|15|15.25|15.05|15.17|14.97|41
1648478400000|2022-03-28 14:40:00|15.19|14.99|15.23|15.03|15.24|15.04|15.19|14.99|27
1648478700000|2022-03-28 14:45:00|15.24|15.04|15.24|15.04|15.25|15.05|15.23|15.03|31
1648479000000|2022-03-28 14:50:00|15.23|15.03|15.28|15.08|15.31|15.11|15.23|15.03|46
1648479300000|2022-03-28 14:55:00|15.27|15.07|15.27|15.07|15.28|15.08|15.25|15.05|53
1648479600000|2022-03-28 15:00:00|15.28|15.08|15.21|15.01|15.29|15.09|15.21|15.01|48
1648479900000|2022-03-28 15:05:00|15.22|15.02|15.26|15.06|15.26|15.06|15.21|15.01|23
1648480200000|2022-03-28 15:10:00|15.25|15.05|15.31|15.11|15.31|15.11|15.25|15.05|31
1648480500000|2022-03-28 15:15:00|15.32|15.12|15.28|15.08|15.37|15.17|15.25|15.05|59
1648480800000|2022-03-28 15:20:00|15.29|15.09|15.28|15.08|15.29|15.09|15.23|15.03|50
1648481100000|2022-03-28 15:25:00|15.27|15.07|15.22|15.02|15.3|15.1|15.22|15.02|70
1648481400000|2022-03-28 15:30:00|15.23|15.03|15.18|14.98|15.24|15.04|15.18|14.98|56
1648481700000|2022-03-28 15:35:00|15.19|14.99|15.16|14.96|15.19|14.99|15.14|14.94|72
1648482000000|2022-03-28 15:40:00|15.15|14.95|15.17|14.97|15.19|14.99|15.15|14.95|31
1648482300000|2022-03-28 15:45:00|15.16|14.96|15.13|14.93|15.17|14.97|15.13|14.93|58
1648482600000|2022-03-28 15:50:00|15.12|14.92|15.07|14.87|15.13|14.93|15.07|14.87|66
1648482900000|2022-03-28 15:55:00|15.08|14.88|15.04|14.84|15.08|14.88|15.02|14.82|39
1648483200000|2022-03-28 16:00:00|15.05|14.85|15.08|14.88|15.11|14.91|15.04|14.84|64
1648483500000|2022-03-28 16:05:00|15.09|14.89|15.1|14.9|15.13|14.93|15.09|14.89|38
1648483800000|2022-03-28 16:10:00|15.11|14.91|15.08|14.88|15.11|14.91|15.07|14.87|24
1648484100000|2022-03-28 16:15:00|15.09|14.89|14.98|14.78|15.09|14.89|14.98|14.78|34
1648484400000|2022-03-28 16:20:00|14.99|14.79|15.04|14.84|15.05|14.85|14.92|14.72|63
1648484700000|2022-03-28 16:25:00|15.03|14.83|15.02|14.82|15.07|14.87|15.01|14.81|40
1648485000000|2022-03-28 16:30:00|15.03|14.83|15.07|14.87|15.07|14.87|15.03|14.83|27
1648485300000|2022-03-28 16:35:00|15.08|14.88|15.08|14.88|15.09|14.89|15.07|14.87|27
1648485600000|2022-03-28 16:40:00|15.07|14.87|15.08|14.88|15.09|14.89|15.06|14.86|28
1648485900000|2022-03-28 16:45:00|15.07|14.87|15.16|14.96|15.17|14.97|15.07|14.87|34
1648486200000|2022-03-28 16:50:00|15.17|14.97|15.17|14.97|15.19|14.99|15.16|14.96|17
1648486500000|2022-03-28 16:55:00|15.18|14.98|15.13|14.93|15.18|14.98|15.13|14.93|38
1648486800000|2022-03-28 17:00:00|15.12|14.92|15.09|14.89|15.12|14.92|15.06|14.86|30
1648487100000|2022-03-28 17:05:00|15.1|14.9|15.09|14.89|15.11|14.91|15.08|14.88|20
1648487400000|2022-03-28 17:10:00|15.08|14.88|15.11|14.91|15.12|14.92|15.08|14.88|24
1648487700000|2022-03-28 17:15:00|15.1|14.9|15.12|14.92|15.12|14.92|15.08|14.88|29
1648488000000|2022-03-28 17:20:00|15.13|14.93|15.13|14.93|15.15|14.95|15.12|14.92|29
1648488300000|2022-03-28 17:25:00|15.14|14.94|15.15|14.95|15.16|14.96|15.13|14.93|44
1648488600000|2022-03-28 17:30:00|15.14|14.94|15.15|14.95|15.17|14.97|15.14|14.94|46
1648488900000|2022-03-28 17:35:00|15.16|14.96|15.15|14.95|15.16|14.96|15.15|14.95|28
1648489200000|2022-03-28 17:40:00|15.16|14.96|15.14|14.94|15.16|14.96|15.13|14.93|57
1648489500000|2022-03-28 17:45:00|15.15|14.95|15.17|14.97|15.19|14.99|15.15|14.95|31
1648489800000|2022-03-28 17:50:00|15.16|14.96|15.18|14.98|15.22|15.02|15.16|14.96|27
1648490100000|2022-03-28 17:55:00|15.17|14.97|15.2|15|15.2|15|15.17|14.97|36
1648490400000|2022-03-28 18:00:00|15.19|14.99|15.23|15.03|15.23|15.03|15.18|14.98|29
1648490700000|2022-03-28 18:05:00|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|4
1648491000000|2022-03-28 18:10:00|15.24|15.04|15.2|15|15.25|15.05|15.18|14.98|49
1648491300000|2022-03-28 18:15:00|15.19|14.99|15.18|14.98|15.21|15.01|15.18|14.98|20
1648491600000|2022-03-28 18:20:00|15.19|14.99|15.15|14.95|15.19|14.99|15.14|14.94|24
1648491900000|2022-03-28 18:25:00|15.16|14.96|15.17|14.97|15.18|14.98|15.15|14.95|36
1648492200000|2022-03-28 18:30:00|15.18|14.98|15.16|14.96|15.19|14.99|15.15|14.95|17
1648492500000|2022-03-28 18:35:00|15.17|14.97|15.16|14.96|15.17|14.97|15.14|14.94|20
1648492800000|2022-03-28 18:40:00|15.15|14.95|15.2|15|15.2|15|15.15|14.95|30
1648493100000|2022-03-28 18:45:00|15.21|15.01|15.26|15.06|15.26|15.06|15.21|15.01|28
1648493400000|2022-03-28 18:50:00|15.25|15.05|15.28|15.08|15.29|15.09|15.23|15.03|42
1648493700000|2022-03-28 18:55:00|15.27|15.07|15.31|15.11|15.31|15.11|15.26|15.06|35
1648494000000|2022-03-28 19:00:00|15.3|15.1|15.23|15.03|15.31|15.11|15.23|15.03|50
1648494300000|2022-03-28 19:05:00|15.24|15.04|15.22|15.02|15.24|15.04|15.21|15.01|23
1648494600000|2022-03-28 19:10:00|15.23|15.03|15.22|15.02|15.26|15.06|15.22|15.02|32
1648494900000|2022-03-28 19:15:00|15.23|15.03|15.24|15.04|15.25|15.05|15.22|15.02|8
1648495200000|2022-03-28 19:20:00|15.23|15.03|15.31|15.11|15.31|15.11|15.23|15.03|35
1648495500000|2022-03-28 19:25:00|15.3|15.1|15.27|15.07|15.31|15.11|15.27|15.07|30
1648495800000|2022-03-28 19:30:00|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|29
1648496100000|2022-03-28 19:35:00|15.27|15.07|15.24|15.04|15.28|15.08|15.24|15.04|32
1648496400000|2022-03-28 19:40:00|15.23|15.03|15.22|15.02|15.23|15.03|15.2|15|29
1648496700000|2022-03-28 19:45:00|15.21|15.01|15.19|14.99|15.21|15.01|15.18|14.98|25
1648497000000|2022-03-28 19:50:00|15.18|14.98|15.14|14.94|15.19|14.99|15.1|14.9|53
1648497300000|2022-03-28 19:55:00|15.15|14.95|15.17|14.97|15.18|14.98|15.14|14.94|41
1648497600000|2022-03-28 20:00:00|15.18|14.98|15.18|14.98|15.2|15|15.15|14.95|25
1648497900000|2022-03-28 20:05:00|15.17|14.97|15.14|14.94|15.18|14.98|15.12|14.92|48
1648498200000|2022-03-28 20:10:00|15.13|14.93|15.12|14.92|15.14|14.94|15.11|14.91|48
1648498500000|2022-03-28 20:15:00|15.13|14.93|15.13|14.93|15.15|14.95|15.12|14.92|33
1648498800000|2022-03-28 20:20:00|15.14|14.94|15.15|14.95|15.17|14.97|15.14|14.94|14
1648499100000|2022-03-28 20:25:00|15.16|14.96|15.17|14.97|15.18|14.98|15.15|14.95|16
1648499400000|2022-03-28 20:30:00|15.16|14.96|15.21|15.01|15.21|15.01|15.16|14.96|20
1648499700000|2022-03-28 20:35:00|15.2|15|15.21|15.01|15.22|15.02|15.2|15|34
1648500000000|2022-03-28 20:40:00|15.22|15.02|15.18|14.98|15.22|15.02|15.18|14.98|11
1648500300000|2022-03-28 20:45:00|15.19|14.99|15.2|15|15.21|15.01|15.18|14.98|10
1648500600000|2022-03-28 20:50:00|15.21|15.01|15.23|15.03|15.23|15.03|15.2|15|41
1648500900000|2022-03-28 20:55:00|15.24|15.04|15.24|15.04|15.24|15.04|15.21|15.01|13
1648501200000|2022-03-28 21:00:00|15.23|15.03|15.24|15.04|15.26|15.06|15.23|15.03|24
1648501500000|2022-03-28 21:05:00|15.23|15.03|15.26|15.06|15.26|15.06|15.22|15.02|39
1648501800000|2022-03-28 21:10:00|15.25|15.05|15.21|15.01|15.25|15.05|15.21|15.01|21
1648502100000|2022-03-28 21:15:00|15.2|15|15.16|14.96|15.21|15.01|15.15|14.95|23
1648502400000|2022-03-28 21:20:00|15.15|14.95|15.14|14.94|15.16|14.96|15.13|14.93|18
1648502700000|2022-03-28 21:25:00|15.13|14.93|15.12|14.92|15.14|14.94|15.12|14.92|20
1648503000000|2022-03-28 21:30:00|15.11|14.91|15.02|14.82|15.12|14.92|15.01|14.81|22
1648503300000|2022-03-28 21:35:00|15.01|14.81|14.79|14.59|15.04|14.84|14.77|14.57|48
1648503600000|2022-03-28 21:40:00|14.8|14.6|14.88|14.68|14.89|14.69|14.8|14.6|48
1648503900000|2022-03-28 21:45:00|14.89|14.69|14.78|14.58|14.89|14.69|14.78|14.58|56
1648504200000|2022-03-28 21:50:00|14.79|14.59|14.8|14.6|14.82|14.62|14.75|14.55|68
1648504500000|2022-03-28 21:55:00|14.81|14.61|14.78|14.58|14.83|14.63|14.77|14.57|44
1648504800000|2022-03-28 22:00:00|14.77|14.57|14.75|14.55|14.78|14.58|14.74|14.54|49
1648505100000|2022-03-28 22:05:00|14.76|14.56|14.82|14.62|14.82|14.62|14.76|14.56|43
1648505400000|2022-03-28 22:10:00|14.83|14.63|14.86|14.66|14.86|14.66|14.82|14.62|28
1648505700000|2022-03-28 22:15:00|14.87|14.67|14.93|14.73|14.93|14.73|14.85|14.65|28
1648506000000|2022-03-28 22:20:00|14.92|14.72|14.97|14.77|14.98|14.78|14.92|14.72|54
1648506300000|2022-03-28 22:25:00|14.96|14.76|14.95|14.75|14.98|14.78|14.92|14.72|54
1648506600000|2022-03-28 22:30:00|14.96|14.76|14.94|14.74|14.97|14.77|14.93|14.73|21
1648506900000|2022-03-28 22:35:00|14.93|14.73|14.96|14.76|14.96|14.76|14.93|14.73|28
1648507200000|2022-03-28 22:40:00|14.97|14.77|14.93|14.73|14.97|14.77|14.93|14.73|25
1648507500000|2022-03-28 22:45:00|14.94|14.74|14.84|14.64|14.94|14.74|14.82|14.62|56
1648507800000|2022-03-28 22:50:00|14.85|14.65|14.84|14.64|14.88|14.68|14.84|14.64|42
1648508100000|2022-03-28 22:55:00|14.85|14.65|14.82|14.62|14.89|14.69|14.81|14.61|51
1648508400000|2022-03-28 23:00:00|14.81|14.61|14.87|14.67|14.89|14.69|14.8|14.6|63
1648508700000|2022-03-28 23:05:00|14.88|14.68|14.82|14.62|14.88|14.68|14.81|14.61|46
1648509000000|2022-03-28 23:10:00|14.81|14.61|14.75|14.55|14.82|14.62|14.72|14.52|36
1648509300000|2022-03-28 23:15:00|14.76|14.56|14.56|14.36|14.77|14.57|14.56|14.36|58
1648509600000|2022-03-28 23:20:00|14.57|14.37|14.47|14.27|14.59|14.39|14.47|14.27|77
1648509900000|2022-03-28 23:25:00|14.48|14.28|14.56|14.36|14.57|14.37|14.47|14.27|79
1648510200000|2022-03-28 23:30:00|14.55|14.35|14.59|14.39|14.61|14.41|14.51|14.31|69
1648510500000|2022-03-28 23:35:00|14.6|14.4|14.62|14.42|14.64|14.44|14.58|14.38|47
1648510800000|2022-03-28 23:40:00|14.63|14.43|14.62|14.42|14.64|14.44|14.61|14.41|38
1648511100000|2022-03-28 23:45:00|14.61|14.41|14.52|14.32|14.62|14.42|14.52|14.32|38
1648511400000|2022-03-28 23:50:00|14.51|14.31|14.25|14.05|14.52|14.32|14.19|13.99|102
1648511700000|2022-03-28 23:55:00|14.26|14.06|14.34|14.14|14.41|14.21|14.25|14.05|99
1648512000000|2022-03-29 00:00:00|14.35|14.15|14.42|14.22|14.43|14.23|14.31|14.11|60
1648512300000|2022-03-29 00:05:00|14.43|14.23|14.48|14.28|14.48|14.28|14.39|14.19|82
1648512600000|2022-03-29 00:10:00|14.47|14.27|14.38|14.18|14.48|14.28|14.37|14.17|61
1648512900000|2022-03-29 00:15:00|14.37|14.17|14.36|14.16|14.38|14.18|14.34|14.14|84
1648513200000|2022-03-29 00:20:00|14.35|14.15|14.44|14.24|14.44|14.24|14.34|14.14|48
1648513500000|2022-03-29 00:25:00|14.45|14.25|14.46|14.26|14.48|14.28|14.44|14.24|42
1648513800000|2022-03-29 00:30:00|14.47|14.27|14.48|14.28|14.49|14.29|14.46|14.26|46
1648514100000|2022-03-29 00:35:00|14.49|14.29|14.5|14.3|14.52|14.32|14.48|14.28|44
1648514400000|2022-03-29 00:40:00|14.51|14.31|14.52|14.32|14.52|14.32|14.47|14.27|32
1648514700000|2022-03-29 00:45:00|14.53|14.33|14.57|14.37|14.6|14.4|14.53|14.33|43
1648515000000|2022-03-29 00:50:00|14.56|14.36|14.56|14.36|14.59|14.39|14.55|14.35|43
1648515300000|2022-03-29 00:55:00|14.55|14.35|14.54|14.34|14.55|14.35|14.53|14.33|42
1648515600000|2022-03-29 01:00:00|14.53|14.33|14.52|14.32|14.55|14.35|14.51|14.31|14
1648515900000|2022-03-29 01:05:00|14.53|14.33|14.59|14.39|14.59|14.39|14.53|14.33|16
1648516200000|2022-03-29 01:10:00|14.58|14.38|14.62|14.42|14.62|14.42|14.57|14.37|21
1648516500000|2022-03-29 01:15:00|14.61|14.41|14.58|14.38|14.61|14.41|14.58|14.38|12
1648516800000|2022-03-29 01:20:00|14.57|14.37|14.56|14.36|14.58|14.38|14.54|14.34|16
1648517100000|2022-03-29 01:25:00|14.55|14.35|14.58|14.38|14.58|14.38|14.54|14.34|32
1648517400000|2022-03-29 01:30:00|14.57|14.37|14.61|14.41|14.62|14.42|14.55|14.35|49
1648517700000|2022-03-29 01:35:00|14.6|14.4|14.65|14.45|14.65|14.45|14.6|14.4|48
1648518000000|2022-03-29 01:40:00|14.64|14.44|14.63|14.43|14.66|14.46|14.63|14.43|36
1648518300000|2022-03-29 01:45:00|14.64|14.44|14.68|14.48|14.69|14.49|14.64|14.44|45
1648518600000|2022-03-29 01:50:00|14.67|14.47|14.68|14.48|14.69|14.49|14.67|14.47|20
1648518900000|2022-03-29 01:55:00|14.69|14.49|14.69|14.49|14.69|14.49|14.67|14.47|23
1648519200000|2022-03-29 02:00:00|14.7|14.5|14.65|14.45|14.7|14.5|14.65|14.45|28
1648519500000|2022-03-29 02:05:00|14.66|14.46|14.66|14.46|14.68|14.48|14.66|14.46|11
1648519800000|2022-03-29 02:10:00|14.65|14.45|14.64|14.44|14.66|14.46|14.62|14.42|20
1648520100000|2022-03-29 02:15:00|14.63|14.43|14.67|14.47|14.67|14.47|14.62|14.42|17
1648520400000|2022-03-29 02:20:00|14.66|14.46|14.69|14.49|14.69|14.49|14.64|14.44|16
1648520700000|2022-03-29 02:25:00|14.7|14.5|14.71|14.51|14.72|14.52|14.7|14.5|24
1648521000000|2022-03-29 02:30:00|14.72|14.52|14.7|14.5|14.72|14.52|14.66|14.46|47
1648521300000|2022-03-29 02:35:00|14.69|14.49|14.68|14.48|14.7|14.5|14.65|14.45|36
1648521600000|2022-03-29 02:40:00|14.67|14.47|14.65|14.45|14.68|14.48|14.63|14.43|17
1648521900000|2022-03-29 02:45:00|14.64|14.44|14.62|14.42|14.65|14.45|14.62|14.42|31
1648522200000|2022-03-29 02:50:00|14.61|14.41|14.58|14.38|14.61|14.41|14.58|14.38|14
1648522500000|2022-03-29 02:55:00|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|25
1648522800000|2022-03-29 03:00:00|14.58|14.38|14.59|14.39|14.61|14.41|14.58|14.38|34
1648523100000|2022-03-29 03:05:00|14.58|14.38|14.53|14.33|14.58|14.38|14.53|14.33|26
1648523400000|2022-03-29 03:10:00|14.54|14.34|14.48|14.28|14.55|14.35|14.48|14.28|21
1648523700000|2022-03-29 03:15:00|14.49|14.29|14.52|14.32|14.52|14.32|14.49|14.29|14
1648524000000|2022-03-29 03:20:00|14.53|14.33|14.53|14.33|14.54|14.34|14.53|14.33|11
1648524300000|2022-03-29 03:25:00|14.54|14.34|14.55|14.35|14.56|14.36|14.54|14.34|12
1648524600000|2022-03-29 03:30:00|14.54|14.34|14.55|14.35|14.57|14.37|14.54|14.34|36
1648524900000|2022-03-29 03:35:00|14.56|14.36|14.54|14.34|14.56|14.36|14.54|14.34|9
1648525200000|2022-03-29 03:40:00|14.55|14.35|14.58|14.38|14.58|14.38|14.54|14.34|8
1648525500000|2022-03-29 03:45:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|25
1648525800000|2022-03-29 03:50:00|14.58|14.38|14.56|14.36|14.59|14.39|14.55|14.35|15
1648526100000|2022-03-29 03:55:00|14.55|14.35|14.55|14.35|14.57|14.37|14.54|14.34|21
1648526400000|2022-03-29 04:00:00|14.56|14.36|14.52|14.32|14.58|14.38|14.52|14.32|17
1648526700000|2022-03-29 04:05:00|14.51|14.31|14.49|14.29|14.51|14.31|14.49|14.29|9
1648527000000|2022-03-29 04:10:00|14.48|14.28|14.51|14.31|14.51|14.31|14.47|14.27|8
1648527300000|2022-03-29 04:15:00|14.52|14.32|14.59|14.39|14.59|14.39|14.51|14.31|36
1648527600000|2022-03-29 04:20:00|14.58|14.38|14.61|14.41|14.61|14.41|14.57|14.37|38
1648527900000|2022-03-29 04:25:00|14.62|14.42|14.62|14.42|14.62|14.42|14.59|14.39|25
1648528200000|2022-03-29 04:30:00|14.61|14.41|14.61|14.41|14.62|14.42|14.59|14.39|25
1648528500000|2022-03-29 04:35:00|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|9
1648528800000|2022-03-29 04:40:00|14.61|14.41|14.62|14.42|14.62|14.42|14.6|14.4|8
1648529100000|2022-03-29 04:45:00|14.63|14.43|14.65|14.45|14.65|14.45|14.61|14.41|19
1648529400000|2022-03-29 04:50:00|14.64|14.44|14.62|14.42|14.64|14.44|14.62|14.42|19
1648529700000|2022-03-29 04:55:00|14.63|14.43|14.65|14.45|14.65|14.45|14.62|14.42|37
1648530000000|2022-03-29 05:00:00|14.66|14.46|14.68|14.48|14.68|14.48|14.65|14.45|11
1648530300000|2022-03-29 05:05:00|14.69|14.49|14.69|14.49|14.71|14.51|14.68|14.48|55
1648530600000|2022-03-29 05:10:00|14.7|14.5|14.66|14.46|14.7|14.5|14.65|14.45|19
1648530900000|2022-03-29 05:15:00|14.67|14.47|14.66|14.46|14.68|14.48|14.65|14.45|8
1648531200000|2022-03-29 05:20:00|14.67|14.47|14.67|14.47|14.68|14.48|14.66|14.46|43
1648531500000|2022-03-29 05:25:00|14.69|14.49|14.68|14.48|14.69|14.49|14.67|14.47|8
1648531800000|2022-03-29 05:30:00|14.69|14.49|14.7|14.5|14.7|14.5|14.68|14.48|24
1648532100000|2022-03-29 05:35:00|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|32
1648532400000|2022-03-29 05:40:00|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|22
1648532700000|2022-03-29 05:45:00|14.71|14.51|14.73|14.53|14.76|14.56|14.71|14.51|55
1648533000000|2022-03-29 05:50:00|14.74|14.54|14.76|14.56|14.78|14.58|14.73|14.53|29
1648533300000|2022-03-29 05:55:00|14.77|14.57|14.76|14.56|14.81|14.61|14.75|14.55|46
1648533600000|2022-03-29 06:00:00|14.77|14.57|14.75|14.55|14.8|14.6|14.74|14.54|45
1648533900000|2022-03-29 06:05:00|14.76|14.56|14.75|14.55|14.76|14.56|14.74|14.54|8
1648534200000|2022-03-29 06:10:00|14.76|14.56|14.79|14.59|14.79|14.59|14.75|14.55|10
1648534500000|2022-03-29 06:15:00|14.78|14.58|14.81|14.61|14.82|14.62|14.78|14.58|22
1648534800000|2022-03-29 06:20:00|14.8|14.6|14.82|14.62|14.84|14.64|14.8|14.6|31
1648535100000|2022-03-29 06:25:00|14.81|14.61|14.79|14.59|14.82|14.62|14.78|14.58|51
1648535400000|2022-03-29 06:30:00|14.78|14.58|14.75|14.55|14.78|14.58|14.75|14.55|16
1648535700000|2022-03-29 06:35:00|14.74|14.54|14.71|14.51|14.74|14.54|14.71|14.51|16
1648536000000|2022-03-29 06:40:00|14.72|14.52|14.71|14.51|14.74|14.54|14.71|14.51|42
1648536300000|2022-03-29 06:45:00|14.72|14.52|14.72|14.52|14.73|14.53|14.7|14.5|19
1648536600000|2022-03-29 06:50:00|14.71|14.51|14.72|14.52|14.73|14.53|14.7|14.5|26
1648536900000|2022-03-29 06:55:00|14.71|14.51|14.73|14.53|14.73|14.53|14.7|14.5|9
1648537200000|2022-03-29 07:00:00|14.72|14.52|14.69|14.49|14.72|14.52|14.68|14.48|30
1648537500000|2022-03-29 07:05:00|14.68|14.48|14.63|14.43|14.68|14.48|14.63|14.43|14
1648537800000|2022-03-29 07:10:00|14.62|14.42|14.66|14.46|14.67|14.47|14.6|14.4|43
1648538100000|2022-03-29 07:15:00|14.67|14.47|14.68|14.48|14.68|14.48|14.66|14.46|30
1648538400000|2022-03-29 07:20:00|14.69|14.49|14.71|14.51|14.72|14.52|14.68|14.48|22
1648538700000|2022-03-29 07:25:00|14.7|14.5|14.72|14.52|14.73|14.53|14.7|14.5|13
1648539000000|2022-03-29 07:30:00|14.71|14.51|14.67|14.47|14.73|14.53|14.67|14.47|17
1648539300000|2022-03-29 07:35:00|14.68|14.48|14.69|14.49|14.7|14.5|14.67|14.47|20
1648539600000|2022-03-29 07:40:00|14.7|14.5|14.7|14.5|14.71|14.51|14.68|14.48|23
1648539900000|2022-03-29 07:45:00|14.69|14.49|14.65|14.45|14.69|14.49|14.64|14.44|9
1648540200000|2022-03-29 07:50:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|8
1648540500000|2022-03-29 07:55:00|14.64|14.44|14.64|14.44|14.66|14.46|14.64|14.44|47
1648540800000|2022-03-29 08:00:00|14.65|14.45|14.68|14.48|14.69|14.49|14.64|14.44|18
1648541100000|2022-03-29 08:05:00|14.67|14.47|14.71|14.51|14.71|14.51|14.67|14.47|19
1648541400000|2022-03-29 08:10:00|14.72|14.52|14.74|14.54|14.75|14.55|14.71|14.51|21
1648541700000|2022-03-29 08:15:00|14.75|14.55|14.74|14.54|14.75|14.55|14.73|14.53|10
1648542000000|2022-03-29 08:20:00|14.75|14.55|14.74|14.54|14.75|14.55|14.73|14.53|26
1648542300000|2022-03-29 08:25:00|14.73|14.53|14.73|14.53|14.74|14.54|14.72|14.52|7
1648542600000|2022-03-29 08:30:00|14.72|14.52|14.69|14.49|14.72|14.52|14.68|14.48|28
1648542900000|2022-03-29 08:35:00|14.68|14.48|14.73|14.53|14.73|14.53|14.66|14.46|32
1648543200000|2022-03-29 08:40:00|14.74|14.54|14.75|14.55|14.76|14.56|14.73|14.53|38
1648543500000|2022-03-29 08:45:00|14.74|14.54|14.76|14.56|14.77|14.57|14.73|14.53|35
1648543800000|2022-03-29 08:50:00|14.75|14.55|14.74|14.54|14.75|14.55|14.73|14.53|6
1648544100000|2022-03-29 08:55:00|14.73|14.53|14.72|14.52|14.74|14.54|14.69|14.49|28
1648544400000|2022-03-29 09:00:00|14.73|14.53|14.75|14.55|14.75|14.55|14.7|14.5|39
1648544700000|2022-03-29 09:05:00|14.74|14.54|14.77|14.57|14.77|14.57|14.74|14.54|38
1648545000000|2022-03-29 09:10:00|14.76|14.56|14.76|14.56|14.77|14.57|14.76|14.56|9
1648545300000|2022-03-29 09:15:00|14.75|14.55|14.79|14.59|14.79|14.59|14.75|14.55|57
1648545600000|2022-03-29 09:20:00|14.78|14.58|14.75|14.55|14.79|14.59|14.75|14.55|34
1648545900000|2022-03-29 09:25:00|14.74|14.54|14.69|14.49|14.74|14.54|14.69|14.49|12
1648546200000|2022-03-29 09:30:00|14.7|14.5|14.73|14.53|14.73|14.53|14.69|14.49|34
1648546500000|2022-03-29 09:35:00|14.72|14.52|14.74|14.54|14.75|14.55|14.72|14.52|13
1648546800000|2022-03-29 09:40:00|14.73|14.53|14.74|14.54|14.75|14.55|14.73|14.53|30
1648547100000|2022-03-29 09:45:00|14.73|14.53|14.68|14.48|14.74|14.54|14.68|14.48|31
1648547400000|2022-03-29 09:50:00|14.67|14.47|14.68|14.48|14.69|14.49|14.66|14.46|24
1648547700000|2022-03-29 09:55:00|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|14
1648548000000|2022-03-29 10:00:00|14.67|14.47|14.68|14.48|14.68|14.48|14.65|14.45|16
1648548300000|2022-03-29 10:05:00|14.69|14.49|14.68|14.48|14.69|14.49|14.67|14.47|26
1648548600000|2022-03-29 10:10:00|14.69|14.49|14.67|14.47|14.69|14.49|14.66|14.46|15
1648548900000|2022-03-29 10:15:00|14.66|14.46|14.67|14.47|14.69|14.49|14.66|14.46|34
1648549200000|2022-03-29 10:20:00|14.66|14.46|14.68|14.48|14.68|14.48|14.65|14.45|13
1648549500000|2022-03-29 10:25:00|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|8
1648549800000|2022-03-29 10:30:00|14.73|14.53|14.71|14.51|14.73|14.53|14.7|14.5|7
1648550100000|2022-03-29 10:35:00|14.7|14.5|14.71|14.51|14.73|14.53|14.69|14.49|14
1648550400000|2022-03-29 10:40:00|14.72|14.52|14.73|14.53|14.74|14.54|14.72|14.52|10
1648550700000|2022-03-29 10:45:00|14.74|14.54|14.75|14.55|14.76|14.56|14.73|14.53|20
1648551000000|2022-03-29 10:50:00|14.74|14.54|14.73|14.53|14.75|14.55|14.73|14.53|16
1648551300000|2022-03-29 10:55:00|14.72|14.52|14.72|14.52|14.72|14.52|14.7|14.5|23
1648551600000|2022-03-29 11:00:00|14.73|14.53|14.76|14.56|14.77|14.57|14.71|14.51|24
1648551900000|2022-03-29 11:05:00|14.77|14.57|14.77|14.57|14.78|14.58|14.76|14.56|13
1648552200000|2022-03-29 11:10:00|14.76|14.56|14.77|14.57|14.78|14.58|14.76|14.56|20
1648552500000|2022-03-29 11:15:00|14.78|14.58|14.76|14.56|14.78|14.58|14.75|14.55|11
1648552800000|2022-03-29 11:20:00|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|4
1648553100000|2022-03-29 11:25:00|14.75|14.55|14.79|14.59|14.79|14.59|14.74|14.54|11
1648553400000|2022-03-29 11:30:00|14.8|14.6|14.74|14.54|14.8|14.6|14.73|14.53|33
1648553700000|2022-03-29 11:35:00|14.73|14.53|14.74|14.54|14.76|14.56|14.73|14.53|8
1648554000000|2022-03-29 11:40:00|14.75|14.55|14.82|14.62|14.82|14.62|14.75|14.55|24
1648554300000|2022-03-29 11:45:00|14.81|14.61|14.83|14.63|14.83|14.63|14.8|14.6|27
1648554600000|2022-03-29 11:50:00|14.82|14.62|14.87|14.67|14.87|14.67|14.8|14.6|56
1648554900000|2022-03-29 11:55:00|14.86|14.66|14.86|14.66|14.88|14.68|14.84|14.64|51
1648555200000|2022-03-29 12:00:00|14.87|14.67|14.83|14.63|14.89|14.69|14.83|14.63|31
1648555500000|2022-03-29 12:05:00|14.84|14.64|14.86|14.66|14.86|14.66|14.81|14.61|23
1648555800000|2022-03-29 12:10:00|14.87|14.67|14.98|14.78|14.99|14.79|14.86|14.66|32
1648556100000|2022-03-29 12:15:00|14.97|14.77|14.91|14.71|14.97|14.77|14.91|14.71|32
1648556400000|2022-03-29 12:20:00|14.92|14.72|14.91|14.71|14.99|14.79|14.91|14.71|49
1648556700000|2022-03-29 12:25:00|14.92|14.72|14.94|14.74|14.94|14.74|14.92|14.72|23
1648557000000|2022-03-29 12:30:00|14.93|14.73|14.93|14.73|14.95|14.75|14.93|14.73|13
1648557300000|2022-03-29 12:35:00|14.94|14.74|14.93|14.73|14.95|14.75|14.93|14.73|18
1648557600000|2022-03-29 12:40:00|14.94|14.74|14.93|14.73|14.95|14.75|14.92|14.72|18
1648557900000|2022-03-29 12:45:00|14.94|14.74|14.87|14.67|14.95|14.75|14.87|14.67|32
1648558200000|2022-03-29 12:50:00|14.88|14.68|14.86|14.66|14.88|14.68|14.84|14.64|13
1648558500000|2022-03-29 12:55:00|14.85|14.65|14.84|14.64|14.88|14.68|14.82|14.62|16
1648558800000|2022-03-29 13:00:00|14.83|14.63|14.83|14.63|14.83|14.63|14.78|14.58|43
1648559100000|2022-03-29 13:05:00|14.84|14.64|14.88|14.68|14.88|14.68|14.84|14.64|25
1648559400000|2022-03-29 13:10:00|14.87|14.67|14.94|14.74|14.94|14.74|14.86|14.66|20
1648559700000|2022-03-29 13:15:00|14.93|14.73|14.88|14.68|14.94|14.74|14.87|14.67|30
1648560000000|2022-03-29 13:20:00|14.87|14.67|14.85|14.65|14.88|14.68|14.83|14.63|21
1648560300000|2022-03-29 13:25:00|14.86|14.66|14.85|14.65|14.86|14.66|14.84|14.64|34
1648560600000|2022-03-29 13:30:00|14.84|14.64|14.88|14.68|14.89|14.69|14.84|14.64|21
1648560900000|2022-03-29 13:35:00|14.89|14.69|14.87|14.67|14.9|14.7|14.86|14.66|41
1648561200000|2022-03-29 13:40:00|14.86|14.66|14.81|14.61|14.88|14.68|14.81|14.61|51
1648561500000|2022-03-29 13:45:00|14.82|14.62|14.66|14.46|14.82|14.62|14.66|14.46|52
1648561800000|2022-03-29 13:50:00|14.67|14.47|14.68|14.48|14.71|14.51|14.66|14.46|58
1648562100000|2022-03-29 13:55:00|14.69|14.49|14.73|14.53|14.75|14.55|14.69|14.49|27
1648562400000|2022-03-29 14:00:00|14.74|14.54|14.74|14.54|14.79|14.59|14.73|14.53|51
1648562700000|2022-03-29 14:05:00|14.75|14.55|14.75|14.55|14.77|14.57|14.71|14.51|29
1648563000000|2022-03-29 14:10:00|14.76|14.56|14.7|14.5|14.79|14.59|14.68|14.48|43
1648563300000|2022-03-29 14:15:00|14.69|14.49|14.74|14.54|14.74|14.54|14.69|14.49|50
1648563600000|2022-03-29 14:20:00|14.75|14.55|14.74|14.54|14.75|14.55|14.73|14.53|42
1648563900000|2022-03-29 14:25:00|14.75|14.55|14.76|14.56|14.76|14.56|14.73|14.53|38
1648564200000|2022-03-29 14:30:00|14.75|14.55|14.77|14.57|14.79|14.59|14.75|14.55|29
1648564500000|2022-03-29 14:35:00|14.76|14.56|14.74|14.54|14.79|14.59|14.73|14.53|53
1648564800000|2022-03-29 14:40:00|14.73|14.53|14.76|14.56|14.77|14.57|14.73|14.53|34
1648565100000|2022-03-29 14:45:00|14.75|14.55|14.77|14.57|14.77|14.57|14.75|14.55|15
1648565400000|2022-03-29 14:50:00|14.76|14.56|14.77|14.57|14.78|14.58|14.76|14.56|24
1648565700000|2022-03-29 14:55:00|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|3
1648566000000|2022-03-29 15:00:00|14.77|14.57|14.77|14.57|14.8|14.6|14.76|14.56|23
1648566300000|2022-03-29 15:05:00|14.76|14.56|14.74|14.54|14.77|14.57|14.73|14.53|47
1648566600000|2022-03-29 15:10:00|14.75|14.55|14.78|14.58|14.79|14.59|14.74|14.54|30
1648566900000|2022-03-29 15:15:00|14.79|14.59|14.8|14.6|14.81|14.61|14.77|14.57|16
1648567200000|2022-03-29 15:20:00|14.79|14.59|14.77|14.57|14.8|14.6|14.77|14.57|27
1648567500000|2022-03-29 15:25:00|14.78|14.58|14.78|14.58|14.78|14.58|14.77|14.57|9
1648567800000|2022-03-29 15:30:00|14.79|14.59|14.8|14.6|14.81|14.61|14.78|14.58|18
1648568100000|2022-03-29 15:35:00|14.79|14.59|14.71|14.51|14.79|14.59|14.7|14.5|36
1648568400000|2022-03-29 15:40:00|14.72|14.52|14.62|14.42|14.72|14.52|14.6|14.4|46
1648568700000|2022-03-29 15:45:00|14.63|14.43|14.47|14.27|14.64|14.44|14.45|14.25|86
1648569000000|2022-03-29 15:50:00|14.48|14.28|14.5|14.3|14.53|14.33|14.41|14.21|63
1648569300000|2022-03-29 15:55:00|14.51|14.31|14.44|14.24|14.51|14.31|14.42|14.22|51
1648569600000|2022-03-29 16:00:00|14.45|14.25|14.38|14.18|14.47|14.27|14.31|14.11|95
1648569900000|2022-03-29 16:05:00|14.39|14.19|14.33|14.13|14.43|14.23|14.32|14.12|56
1648570200000|2022-03-29 16:10:00|14.32|14.12|14.2|14|14.34|14.14|14.16|13.96|80
1648570500000|2022-03-29 16:15:00|14.21|14.01|14.38|14.18|14.38|14.18|14.21|14.01|91
1648570800000|2022-03-29 16:20:00|14.37|14.17|14.39|14.19|14.42|14.22|14.36|14.16|75
1648571100000|2022-03-29 16:25:00|14.38|14.18|14.41|14.21|14.42|14.22|14.38|14.18|54
1648571400000|2022-03-29 16:30:00|14.4|14.2|14.34|14.14|14.4|14.2|14.33|14.13|39
1648571700000|2022-03-29 16:35:00|14.35|14.15|14.46|14.26|14.48|14.28|14.34|14.14|56
1648572000000|2022-03-29 16:40:00|14.47|14.27|14.49|14.29|14.49|14.29|14.45|14.25|33
1648572300000|2022-03-29 16:45:00|14.5|14.3|14.47|14.27|14.5|14.3|14.46|14.26|42
1648572600000|2022-03-29 16:50:00|14.48|14.28|14.48|14.28|14.49|14.29|14.46|14.26|33
1648572900000|2022-03-29 16:55:00|14.49|14.29|14.52|14.32|14.54|14.34|14.49|14.29|40
1648573200000|2022-03-29 17:00:00|14.53|14.33|14.51|14.31|14.53|14.33|14.48|14.28|49
1648573500000|2022-03-29 17:05:00|14.5|14.3|14.48|14.28|14.52|14.32|14.48|14.28|65
1648573800000|2022-03-29 17:10:00|14.49|14.29|14.49|14.29|14.52|14.32|14.48|14.28|39
1648574100000|2022-03-29 17:15:00|14.5|14.3|14.43|14.23|14.51|14.31|14.4|14.2|54
1648574400000|2022-03-29 17:20:00|14.42|14.22|14.43|14.23|14.44|14.24|14.38|14.18|51
1648574700000|2022-03-29 17:25:00|14.44|14.24|14.45|14.25|14.47|14.27|14.42|14.22|24
1648575000000|2022-03-29 17:30:00|14.46|14.26|14.49|14.29|14.51|14.31|14.42|14.22|42
1648575300000|2022-03-29 17:35:00|14.5|14.3|14.5|14.3|14.52|14.32|14.49|14.29|55
1648575600000|2022-03-29 17:40:00|14.49|14.29|14.55|14.35|14.55|14.35|14.48|14.28|23
1648575900000|2022-03-29 17:45:00|14.54|14.34|14.6|14.4|14.61|14.41|14.53|14.33|25
1648576200000|2022-03-29 17:50:00|14.59|14.39|14.59|14.39|14.62|14.42|14.58|14.38|25
1648576500000|2022-03-29 17:55:00|14.58|14.38|14.59|14.39|14.59|14.39|14.57|14.37|22
1648576800000|2022-03-29 18:00:00|14.58|14.38|14.63|14.43|14.63|14.43|14.57|14.37|38
1648577100000|2022-03-29 18:05:00|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|20
1648577400000|2022-03-29 18:10:00|14.62|14.42|14.61|14.41|14.62|14.42|14.6|14.4|44
1648577700000|2022-03-29 18:15:00|14.6|14.4|14.59|14.39|14.61|14.41|14.58|14.38|14
1648578000000|2022-03-29 18:20:00|14.58|14.38|14.58|14.38|14.59|14.39|14.56|14.36|27
1648578300000|2022-03-29 18:25:00|14.57|14.37|14.61|14.41|14.61|14.41|14.56|14.36|37
1648578600000|2022-03-29 18:30:00|14.6|14.4|14.54|14.34|14.61|14.41|14.53|14.33|47
1648578900000|2022-03-29 18:35:00|14.55|14.35|14.56|14.36|14.57|14.37|14.54|14.34|16
1648579200000|2022-03-29 18:40:00|14.55|14.35|14.57|14.37|14.58|14.38|14.54|14.34|31
1648579500000|2022-03-29 18:45:00|14.56|14.36|14.57|14.37|14.58|14.38|14.56|14.36|12
1648579800000|2022-03-29 18:50:00|14.56|14.36|14.62|14.42|14.62|14.42|14.56|14.36|15
1648580100000|2022-03-29 18:55:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|4
1648580400000|2022-03-29 19:00:00|14.61|14.41|14.6|14.4|14.61|14.41|14.59|14.39|18
1648580700000|2022-03-29 19:05:00|14.61|14.41|14.66|14.46|14.66|14.46|14.61|14.41|6
1648581000000|2022-03-29 19:10:00|14.67|14.47|14.66|14.46|14.68|14.48|14.65|14.45|16
1648581300000|2022-03-29 19:15:00|14.67|14.47|14.68|14.48|14.68|14.48|14.65|14.45|12
1648581600000|2022-03-29 19:20:00|14.69|14.49|14.66|14.46|14.69|14.49|14.66|14.46|26
1648581900000|2022-03-29 19:25:00|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|28
1648582200000|2022-03-29 19:30:00|14.67|14.47|14.71|14.51|14.71|14.51|14.66|14.46|37
1648582500000|2022-03-29 19:35:00|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|15
1648582800000|2022-03-29 19:40:00|14.69|14.49|14.68|14.48|14.69|14.49|14.67|14.47|28
1648583100000|2022-03-29 19:45:00|14.67|14.47|14.68|14.48|14.71|14.51|14.67|14.47|46
1648583400000|2022-03-29 19:50:00|14.67|14.47|14.65|14.45|14.68|14.48|14.62|14.42|33
1648583700000|2022-03-29 19:55:00|14.64|14.44|14.65|14.45|14.66|14.46|14.64|14.44|20
1648584000000|2022-03-29 20:00:00|14.66|14.46|14.65|14.45|14.66|14.46|14.63|14.43|8
1648584300000|2022-03-29 20:05:00|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|8
1648584600000|2022-03-29 20:10:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|8
1648584900000|2022-03-29 20:15:00|14.66|14.46|14.64|14.44|14.66|14.46|14.63|14.43|15
1648585200000|2022-03-29 20:20:00|14.65|14.45|14.67|14.47|14.68|14.48|14.64|14.44|15
1648585500000|2022-03-29 20:25:00|14.68|14.48|14.67|14.47|14.69|14.49|14.67|14.47|4
1648585800000|2022-03-29 20:30:00|14.68|14.48|14.64|14.44|14.68|14.48|14.63|14.43|11
1648586100000|2022-03-29 20:35:00|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|10
1648586400000|2022-03-29 20:40:00|14.63|14.43|14.64|14.44|14.65|14.45|14.63|14.43|4
1648586700000|2022-03-29 20:45:00|14.63|14.43|14.62|14.42|14.63|14.43|14.61|14.41|6
1648587000000|2022-03-29 20:50:00|14.61|14.41|14.52|14.32|14.61|14.41|14.51|14.31|32
1648587300000|2022-03-29 20:55:00|14.51|14.31|14.55|14.35|14.55|14.35|14.47|14.27|45
1648587600000|2022-03-29 21:00:00|14.54|14.34|14.58|14.38|14.59|14.39|14.52|14.32|29
1648587900000|2022-03-29 21:05:00|14.59|14.39|14.54|14.34|14.59|14.39|14.53|14.33|24
1648588200000|2022-03-29 21:10:00|14.55|14.35|14.54|14.34|14.56|14.36|14.49|14.29|42
1648588500000|2022-03-29 21:15:00|14.53|14.33|14.54|14.34|14.56|14.36|14.53|14.33|14
1648588800000|2022-03-29 21:20:00|14.55|14.35|14.52|14.32|14.57|14.37|14.52|14.32|24
1648589100000|2022-03-29 21:25:00|14.53|14.33|14.56|14.36|14.57|14.37|14.53|14.33|14
1648589400000|2022-03-29 21:30:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|6
1648589700000|2022-03-29 21:35:00|14.59|14.39|14.53|14.33|14.59|14.39|14.53|14.33|7
1648590000000|2022-03-29 21:40:00|14.52|14.32|14.46|14.26|14.52|14.32|14.44|14.24|17
1648590300000|2022-03-29 21:45:00|14.48|14.28|14.37|14.17|14.49|14.29|14.37|14.17|50
1648590600000|2022-03-29 21:50:00|14.38|14.18|14.41|14.21|14.44|14.24|14.38|14.18|30
1648590900000|2022-03-29 21:55:00|14.4|14.2|14.39|14.19|14.41|14.21|14.39|14.19|12
1648591200000|2022-03-29 22:00:00|14.38|14.18|14.44|14.24|14.44|14.24|14.36|14.16|41
1648591500000|2022-03-29 22:05:00|14.43|14.23|14.4|14.2|14.43|14.23|14.39|14.19|26
1648591800000|2022-03-29 22:10:00|14.39|14.19|14.38|14.18|14.39|14.19|14.34|14.14|48
1648592100000|2022-03-29 22:15:00|14.37|14.17|14.39|14.19|14.43|14.23|14.35|14.15|35
1648592400000|2022-03-29 22:20:00|14.4|14.2|14.37|14.17|14.4|14.2|14.35|14.15|54
1648592700000|2022-03-29 22:25:00|14.36|14.16|14.38|14.18|14.39|14.19|14.35|14.15|31
1648593000000|2022-03-29 22:30:00|14.39|14.19|14.32|14.12|14.46|14.26|14.31|14.11|60
1648593300000|2022-03-29 22:35:00|14.31|14.11|14.45|14.25|14.46|14.26|14.31|14.11|65
1648593600000|2022-03-29 22:40:00|14.46|14.26|14.41|14.21|14.46|14.26|14.39|14.19|50
1648593900000|2022-03-29 22:45:00|14.42|14.22|14.5|14.3|14.51|14.31|14.42|14.22|43
1648594200000|2022-03-29 22:50:00|14.49|14.29|14.48|14.28|14.51|14.31|14.47|14.27|34
1648594500000|2022-03-29 22:55:00|14.47|14.27|14.47|14.27|14.5|14.3|14.46|14.26|31
1648594800000|2022-03-29 23:00:00|14.46|14.26|14.48|14.28|14.5|14.3|14.45|14.25|23
1648595100000|2022-03-29 23:05:00|14.47|14.27|14.45|14.25|14.47|14.27|14.42|14.22|33
1648595400000|2022-03-29 23:10:00|14.46|14.26|14.47|14.27|14.48|14.28|14.46|14.26|22
1648595700000|2022-03-29 23:15:00|14.46|14.26|14.52|14.32|14.52|14.32|14.46|14.26|41
1648596000000|2022-03-29 23:20:00|14.51|14.31|14.53|14.33|14.54|14.34|14.5|14.3|17
1648596300000|2022-03-29 23:25:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|39
1648596600000|2022-03-29 23:30:00|14.51|14.31|14.52|14.32|14.53|14.33|14.49|14.29|26
1648596900000|2022-03-29 23:35:00|14.53|14.33|14.53|14.33|14.55|14.35|14.52|14.32|13
1648597200000|2022-03-29 23:40:00|14.54|14.34|14.55|14.35|14.56|14.36|14.53|14.33|20
1648597500000|2022-03-29 23:45:00|14.56|14.36|14.54|14.34|14.56|14.36|14.54|14.34|27
1648597800000|2022-03-29 23:50:00|14.55|14.35|14.55|14.35|14.55|14.35|14.53|14.33|17
1648598100000|2022-03-29 23:55:00|14.54|14.34|14.54|14.34|14.56|14.36|14.54|14.34|19
1648598400000|2022-03-30 00:00:00|14.53|14.33|14.49|14.29|14.54|14.34|14.47|14.27|39
1648598700000|2022-03-30 00:05:00|14.48|14.28|14.49|14.29|14.49|14.29|14.44|14.24|24
1648599000000|2022-03-30 00:10:00|14.5|14.3|14.5|14.3|14.51|14.31|14.46|14.26|23
1648599300000|2022-03-30 00:15:00|14.51|14.31|14.5|14.3|14.53|14.33|14.48|14.28|24
1648599600000|2022-03-30 00:20:00|14.49|14.29|14.45|14.25|14.49|14.29|14.45|14.25|11
1648599900000|2022-03-30 00:25:00|14.46|14.26|14.43|14.23|14.46|14.26|14.43|14.23|18
1648600200000|2022-03-30 00:30:00|14.42|14.22|14.32|14.12|14.43|14.23|14.3|14.1|57
1648600500000|2022-03-30 00:35:00|14.33|14.13|14.35|14.15|14.37|14.17|14.3|14.1|45
1648600800000|2022-03-30 00:40:00|14.36|14.16|14.38|14.18|14.38|14.18|14.35|14.15|17
1648601100000|2022-03-30 00:45:00|14.39|14.19|14.36|14.16|14.39|14.19|14.35|14.15|18
1648601400000|2022-03-30 00:50:00|14.35|14.15|14.44|14.24|14.46|14.26|14.34|14.14|30
1648601700000|2022-03-30 00:55:00|14.43|14.23|14.45|14.25|14.47|14.27|14.42|14.22|37
1648602000000|2022-03-30 01:00:00|14.44|14.24|14.38|14.18|14.45|14.25|14.37|14.17|53
1648602300000|2022-03-30 01:05:00|14.39|14.19|14.39|14.19|14.41|14.21|14.36|14.16|43
1648602600000|2022-03-30 01:10:00|14.38|14.18|14.39|14.19|14.4|14.2|14.36|14.16|48
1648602900000|2022-03-30 01:15:00|14.38|14.18|14.38|14.18|14.42|14.22|14.37|14.17|19
1648603200000|2022-03-30 01:20:00|14.37|14.17|14.27|14.07|14.37|14.17|14.26|14.06|39
1648603500000|2022-03-30 01:25:00|14.28|14.08|14.21|14.01|14.29|14.09|14.21|14.01|36
1648603800000|2022-03-30 01:30:00|14.2|14|14.21|14.01|14.26|14.06|14.19|13.99|29
1648604100000|2022-03-30 01:35:00|14.22|14.02|14.18|13.98|14.26|14.06|14.18|13.98|37
1648604400000|2022-03-30 01:40:00|14.19|13.99|14.07|13.87|14.19|13.99|13.96|13.76|95
1648604700000|2022-03-30 01:45:00|14.06|13.86|14.11|13.91|14.11|13.91|14.04|13.84|48
1648605000000|2022-03-30 01:50:00|14.1|13.9|14.08|13.88|14.14|13.94|14.07|13.87|59
1648605300000|2022-03-30 01:55:00|14.09|13.89|14.12|13.92|14.12|13.92|14.09|13.89|62
1648605600000|2022-03-30 02:00:00|14.11|13.91|14.12|13.92|14.16|13.96|14.08|13.88|29
1648605900000|2022-03-30 02:05:00|14.11|13.91|14.17|13.97|14.18|13.98|14.11|13.91|41
1648606200000|2022-03-30 02:10:00|14.18|13.98|14.18|13.98|14.18|13.98|14.16|13.96|21
1648606500000|2022-03-30 02:15:00|14.19|13.99|14.2|14|14.2|14|14.16|13.96|38
1648606800000|2022-03-30 02:20:00|14.21|14.01|14.2|14|14.21|14.01|14.19|13.99|32
1648607100000|2022-03-30 02:25:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|11
1648607400000|2022-03-30 02:30:00|14.22|14.02|14.23|14.03|14.23|14.03|14.22|14.02|20
1648607700000|2022-03-30 02:35:00|14.24|14.04|14.24|14.04|14.25|14.05|14.23|14.03|25
1648608000000|2022-03-30 02:40:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|28
1648608300000|2022-03-30 02:45:00|14.23|14.03|14.25|14.05|14.26|14.06|14.23|14.03|19
1648608600000|2022-03-30 02:50:00|14.26|14.06|14.27|14.07|14.27|14.07|14.25|14.05|14
1648608900000|2022-03-30 02:55:00|14.28|14.08|14.27|14.07|14.28|14.08|14.26|14.06|12
1648609200000|2022-03-30 03:00:00|14.26|14.06|14.26|14.06|14.27|14.07|14.24|14.04|23
1648609500000|2022-03-30 03:05:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|12
1648609800000|2022-03-30 03:10:00|14.27|14.07|14.28|14.08|14.28|14.08|14.27|14.07|8
1648610100000|2022-03-30 03:15:00|14.27|14.07|14.25|14.05|14.28|14.08|14.25|14.05|11
1648610400000|2022-03-30 03:20:00|14.26|14.06|14.26|14.06|14.27|14.07|14.24|14.04|17
1648610700000|2022-03-30 03:25:00|14.25|14.05|14.26|14.06|14.28|14.08|14.25|14.05|8
1648611000000|2022-03-30 03:30:00|14.27|14.07|14.26|14.06|14.28|14.08|14.26|14.06|16
1648611300000|2022-03-30 03:35:00|14.27|14.07|14.26|14.06|14.27|14.07|14.26|14.06|26
1648611600000|2022-03-30 03:40:00|14.25|14.05|14.25|14.05|14.26|14.06|14.22|14.02|24
1648611900000|2022-03-30 03:45:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|14
1648612200000|2022-03-30 03:50:00|14.28|14.08|14.33|14.13|14.33|14.13|14.28|14.08|18
1648612500000|2022-03-30 03:55:00|14.34|14.14|14.35|14.15|14.36|14.16|14.33|14.13|20
1648612800000|2022-03-30 04:00:00|14.34|14.14|14.32|14.12|14.34|14.14|14.31|14.11|15
1648613100000|2022-03-30 04:05:00|14.33|14.13|14.33|14.13|14.35|14.15|14.33|14.13|5
1648613400000|2022-03-30 04:10:00|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|4
1648613700000|2022-03-30 04:15:00|14.32|14.12|14.32|14.12|14.33|14.13|14.31|14.11|7
1648614000000|2022-03-30 04:20:00|14.31|14.11|14.3|14.1|14.32|14.12|14.3|14.1|6
1648614300000|2022-03-30 04:25:00|14.29|14.09|14.33|14.13|14.34|14.14|14.29|14.09|13
1648614600000|2022-03-30 04:30:00|14.32|14.12|14.26|14.06|14.32|14.12|14.26|14.06|15
1648614900000|2022-03-30 04:35:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|23
1648615200000|2022-03-30 04:40:00|14.24|14.04|14.22|14.02|14.24|14.04|14.22|14.02|9
1648615500000|2022-03-30 04:45:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|19
1648615800000|2022-03-30 04:50:00|14.26|14.06|14.26|14.06|14.26|14.06|14.25|14.05|5
1648616100000|2022-03-30 04:55:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|4
1648616400000|2022-03-30 05:00:00|14.25|14.05|14.26|14.06|14.27|14.07|14.24|14.04|18
1648616700000|2022-03-30 05:05:00|14.27|14.07|14.31|14.11|14.31|14.11|14.26|14.06|21
1648617000000|2022-03-30 05:10:00|14.3|14.1|14.29|14.09|14.31|14.11|14.29|14.09|14
1648617300000|2022-03-30 05:15:00|14.3|14.1|14.29|14.09|14.31|14.11|14.28|14.08|26
1648617600000|2022-03-30 05:20:00|14.3|14.1|14.33|14.13|14.33|14.13|14.29|14.09|14
1648617900000|2022-03-30 05:25:00|14.32|14.12|14.37|14.17|14.37|14.17|14.32|14.12|38
1648618200000|2022-03-30 05:30:00|14.36|14.16|14.38|14.18|14.4|14.2|14.36|14.16|45
1648618500000|2022-03-30 05:35:00|14.39|14.19|14.37|14.17|14.39|14.19|14.34|14.14|31
1648618800000|2022-03-30 05:40:00|14.36|14.16|14.34|14.14|14.36|14.16|14.33|14.13|11
1648619100000|2022-03-30 05:45:00|14.33|14.13|14.35|14.15|14.35|14.15|14.33|14.13|7
1648619400000|2022-03-30 05:50:00|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|15
1648619700000|2022-03-30 05:55:00|14.37|14.17|14.41|14.21|14.41|14.21|14.36|14.16|17
1648620000000|2022-03-30 06:00:00|14.42|14.22|14.43|14.23|14.43|14.23|14.4|14.2|18
1648620300000|2022-03-30 06:05:00|14.42|14.22|14.43|14.23|14.44|14.24|14.42|14.22|22
1648620600000|2022-03-30 06:10:00|14.44|14.24|14.44|14.24|14.44|14.24|14.43|14.23|17
1648620900000|2022-03-30 06:15:00|14.43|14.23|14.42|14.22|14.43|14.23|14.41|14.21|8
1648621200000|2022-03-30 06:20:00|14.41|14.21|14.45|14.25|14.45|14.25|14.41|14.21|15
1648621500000|2022-03-30 06:25:00|14.44|14.24|14.45|14.25|14.45|14.25|14.42|14.22|12
1648621800000|2022-03-30 06:30:00|14.44|14.24|14.41|14.21|14.45|14.25|14.41|14.21|10
1648622100000|2022-03-30 06:35:00|14.4|14.2|14.4|14.2|14.4|14.2|14.38|14.18|13
1648622400000|2022-03-30 06:40:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|18
1648622700000|2022-03-30 06:45:00|14.37|14.17|14.36|14.16|14.37|14.17|14.34|14.14|8
1648623000000|2022-03-30 06:50:00|14.37|14.17|14.4|14.2|14.4|14.2|14.37|14.17|10
1648623300000|2022-03-30 06:55:00|14.39|14.19|14.41|14.21|14.42|14.22|14.39|14.19|15
1648623600000|2022-03-30 07:00:00|14.42|14.22|14.4|14.2|14.42|14.22|14.38|14.18|13
1648623900000|2022-03-30 07:05:00|14.39|14.19|14.42|14.22|14.42|14.22|14.39|14.19|10
1648624200000|2022-03-30 07:10:00|14.43|14.23|14.46|14.26|14.46|14.26|14.43|14.23|32
1648624500000|2022-03-30 07:15:00|14.47|14.27|14.48|14.28|14.51|14.31|14.47|14.27|20
1648624800000|2022-03-30 07:20:00|14.47|14.27|14.5|14.3|14.52|14.32|14.47|14.27|16
1648625100000|2022-03-30 07:25:00|14.51|14.31|14.53|14.33|14.53|14.33|14.51|14.31|13
1648625400000|2022-03-30 07:30:00|14.54|14.34|14.51|14.31|14.54|14.34|14.51|14.31|6
1648625700000|2022-03-30 07:35:00|14.52|14.32|14.5|14.3|14.53|14.33|14.5|14.3|9
1648626000000|2022-03-30 07:40:00|14.49|14.29|14.48|14.28|14.51|14.31|14.47|14.27|28
1648626300000|2022-03-30 07:45:00|14.47|14.27|14.54|14.34|14.54|14.34|14.47|14.27|16
1648626600000|2022-03-30 07:50:00|14.53|14.33|14.56|14.36|14.56|14.36|14.53|14.33|12
1648626900000|2022-03-30 07:55:00|14.57|14.37|14.52|14.32|14.59|14.39|14.52|14.32|22
1648627200000|2022-03-30 08:00:00|14.51|14.31|14.49|14.29|14.51|14.31|14.47|14.27|15
1648627500000|2022-03-30 08:05:00|14.48|14.28|14.44|14.24|14.49|14.29|14.43|14.23|37
1648627800000|2022-03-30 08:10:00|14.45|14.25|14.43|14.23|14.45|14.25|14.42|14.22|17
1648628100000|2022-03-30 08:15:00|14.44|14.24|14.48|14.28|14.5|14.3|14.44|14.24|19
1648628400000|2022-03-30 08:20:00|14.49|14.29|14.5|14.3|14.51|14.31|14.48|14.28|30
1648628700000|2022-03-30 08:25:00|14.49|14.29|14.49|14.29|14.5|14.3|14.48|14.28|21
1648629000000|2022-03-30 08:30:00|14.48|14.28|14.48|14.28|14.48|14.28|14.45|14.25|15
1648629300000|2022-03-30 08:35:00|14.49|14.29|14.51|14.31|14.52|14.32|14.48|14.28|27
1648629600000|2022-03-30 08:40:00|14.52|14.32|14.5|14.3|14.52|14.32|14.49|14.29|9
1648629900000|2022-03-30 08:45:00|14.51|14.31|14.48|14.28|14.51|14.31|14.48|14.28|14
1648630200000|2022-03-30 08:50:00|14.49|14.29|14.46|14.26|14.49|14.29|14.46|14.26|22
1648630500000|2022-03-30 08:55:00|14.47|14.27|14.48|14.28|14.49|14.29|14.46|14.26|6
1648630800000|2022-03-30 09:00:00|14.49|14.29|14.46|14.26|14.49|14.29|14.45|14.25|10
1648631100000|2022-03-30 09:05:00|14.45|14.25|14.44|14.24|14.46|14.26|14.44|14.24|16
1648631400000|2022-03-30 09:10:00|14.45|14.25|14.46|14.26|14.46|14.26|14.43|14.23|22
1648631700000|2022-03-30 09:15:00|14.47|14.27|14.42|14.22|14.47|14.27|14.42|14.22|24
1648632000000|2022-03-30 09:20:00|14.43|14.23|14.48|14.28|14.5|14.3|14.42|14.22|18
1648632300000|2022-03-30 09:25:00|14.47|14.27|14.44|14.24|14.48|14.28|14.43|14.23|31
1648632600000|2022-03-30 09:30:00|14.45|14.25|14.41|14.21|14.45|14.25|14.39|14.19|19
1648632900000|2022-03-30 09:35:00|14.4|14.2|14.4|14.2|14.4|14.2|14.38|14.18|13
1648633200000|2022-03-30 09:40:00|14.39|14.19|14.39|14.19|14.4|14.2|14.38|14.18|9
1648633500000|2022-03-30 09:45:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|5
1648633800000|2022-03-30 09:50:00|14.41|14.21|14.38|14.18|14.43|14.23|14.38|14.18|22
1648634100000|2022-03-30 09:55:00|14.37|14.17|14.38|14.18|14.39|14.19|14.36|14.16|38
1648634400000|2022-03-30 10:00:00|14.37|14.17|14.44|14.24|14.44|14.24|14.36|14.16|20
1648634700000|2022-03-30 10:05:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|20
1648635000000|2022-03-30 10:10:00|14.41|14.21|14.4|14.2|14.43|14.23|14.39|14.19|22
1648635300000|2022-03-30 10:15:00|14.41|14.21|14.41|14.21|14.42|14.22|14.39|14.19|9
1648635600000|2022-03-30 10:20:00|14.42|14.22|14.43|14.23|14.43|14.23|14.4|14.2|22
1648635900000|2022-03-30 10:25:00|14.42|14.22|14.45|14.25|14.45|14.25|14.41|14.21|8
1648636200000|2022-03-30 10:30:00|14.46|14.26|14.45|14.25|14.46|14.26|14.42|14.22|14
1648636500000|2022-03-30 10:35:00|14.46|14.26|14.52|14.32|14.52|14.32|14.45|14.25|31
1648636800000|2022-03-30 10:40:00|14.51|14.31|14.61|14.41|14.64|14.44|14.51|14.31|37
1648637100000|2022-03-30 10:45:00|14.62|14.42|14.56|14.36|14.63|14.43|14.55|14.35|61
1648637400000|2022-03-30 10:50:00|14.57|14.37|14.54|14.34|14.57|14.37|14.53|14.33|40
1648637700000|2022-03-30 10:55:00|14.53|14.33|14.51|14.31|14.53|14.33|14.5|14.3|21
1648638000000|2022-03-30 11:00:00|14.52|14.32|14.51|14.31|14.52|14.32|14.47|14.27|28
1648638300000|2022-03-30 11:05:00|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|9
1648638600000|2022-03-30 11:10:00|14.53|14.33|14.44|14.24|14.53|14.33|14.43|14.23|16
1648638900000|2022-03-30 11:15:00|14.43|14.23|14.48|14.28|14.52|14.32|14.38|14.18|66
1648639200000|2022-03-30 11:20:00|14.49|14.29|14.52|14.32|14.55|14.35|14.48|14.28|34
1648639500000|2022-03-30 11:25:00|14.51|14.31|14.53|14.33|14.55|14.35|14.51|14.31|9
1648639800000|2022-03-30 11:30:00|14.54|14.34|14.53|14.33|14.57|14.37|14.52|14.32|18
1648640100000|2022-03-30 11:35:00|14.54|14.34|14.48|14.28|14.54|14.34|14.48|14.28|35
1648640400000|2022-03-30 11:40:00|14.49|14.29|14.46|14.26|14.49|14.29|14.46|14.26|18
1648640700000|2022-03-30 11:45:00|14.47|14.27|14.47|14.27|14.47|14.27|14.44|14.24|31
1648641000000|2022-03-30 11:50:00|14.46|14.26|14.48|14.28|14.5|14.3|14.45|14.25|13
1648641300000|2022-03-30 11:55:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|7
1648641600000|2022-03-30 12:00:00|14.48|14.28|14.41|14.21|14.48|14.28|14.41|14.21|16
1648641900000|2022-03-30 12:05:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|6
1648642200000|2022-03-30 12:10:00|14.4|14.2|14.36|14.16|14.41|14.21|14.33|14.13|36
1648642500000|2022-03-30 12:15:00|14.37|14.17|14.39|14.19|14.4|14.2|14.37|14.17|27
1648642800000|2022-03-30 12:20:00|14.38|14.18|14.41|14.21|14.41|14.21|14.38|14.18|18
1648643100000|2022-03-30 12:25:00|14.42|14.22|14.36|14.16|14.42|14.22|14.36|14.16|13
1648643400000|2022-03-30 12:30:00|14.37|14.17|14.39|14.19|14.41|14.21|14.36|14.16|31
1648643700000|2022-03-30 12:35:00|14.4|14.2|14.44|14.24|14.45|14.25|14.4|14.2|21
1648644000000|2022-03-30 12:40:00|14.45|14.25|14.44|14.24|14.46|14.26|14.44|14.24|18
1648644300000|2022-03-30 12:45:00|14.43|14.23|14.44|14.24|14.45|14.25|14.41|14.21|18
1648644600000|2022-03-30 12:50:00|14.45|14.25|14.47|14.27|14.48|14.28|14.45|14.25|21
1648644900000|2022-03-30 12:55:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|22
1648645200000|2022-03-30 13:00:00|14.48|14.28|14.46|14.26|14.48|14.28|14.46|14.26|17
1648645500000|2022-03-30 13:05:00|14.45|14.25|14.41|14.21|14.45|14.25|14.41|14.21|15
1648645800000|2022-03-30 13:10:00|14.42|14.22|14.34|14.14|14.43|14.23|14.32|14.12|32
1648646100000|2022-03-30 13:15:00|14.33|14.13|14.32|14.12|14.34|14.14|14.29|14.09|40
1648646400000|2022-03-30 13:20:00|14.33|14.13|14.32|14.12|14.35|14.15|14.31|14.11|30
1648646700000|2022-03-30 13:25:00|14.33|14.13|14.35|14.15|14.35|14.15|14.32|14.12|21
1648647000000|2022-03-30 13:30:00|14.36|14.16|14.29|14.09|14.36|14.16|14.28|14.08|38
1648647300000|2022-03-30 13:35:00|14.28|14.08|14.25|14.05|14.28|14.08|14.17|13.97|60
1648647600000|2022-03-30 13:40:00|14.24|14.04|14.28|14.08|14.29|14.09|14.24|14.04|45
1648647900000|2022-03-30 13:45:00|14.29|14.09|14.32|14.12|14.32|14.12|14.23|14.03|52
1648648200000|2022-03-30 13:50:00|14.33|14.13|14.24|14.04|14.34|14.14|14.24|14.04|54
1648648500000|2022-03-30 13:55:00|14.25|14.05|14.22|14.02|14.26|14.06|14.21|14.01|36
1648648800000|2022-03-30 14:00:00|14.21|14.01|14.18|13.98|14.22|14.02|14.14|13.94|36
1648649100000|2022-03-30 14:05:00|14.19|13.99|14.18|13.98|14.2|14|14.14|13.94|42
1648649400000|2022-03-30 14:10:00|14.19|13.99|14.26|14.06|14.26|14.06|14.19|13.99|28
1648649700000|2022-03-30 14:15:00|14.27|14.07|14.3|14.1|14.3|14.1|14.25|14.05|30
1648650000000|2022-03-30 14:20:00|14.29|14.09|14.28|14.08|14.3|14.1|14.27|14.07|20
1648650300000|2022-03-30 14:25:00|14.29|14.09|14.28|14.08|14.3|14.1|14.28|14.08|44
1648650600000|2022-03-30 14:30:00|14.27|14.07|14.27|14.07|14.29|14.09|14.24|14.04|31
1648650900000|2022-03-30 14:35:00|14.26|14.06|14.3|14.1|14.3|14.1|14.26|14.06|17
1648651200000|2022-03-30 14:40:00|14.31|14.11|14.31|14.11|14.31|14.11|14.29|14.09|13
1648651500000|2022-03-30 14:45:00|14.32|14.12|14.35|14.15|14.35|14.15|14.32|14.12|14
1648651800000|2022-03-30 14:50:00|14.34|14.14|14.32|14.12|14.34|14.14|14.32|14.12|9
1648652100000|2022-03-30 14:55:00|14.31|14.11|14.27|14.07|14.31|14.11|14.26|14.06|35
1648652400000|2022-03-30 15:00:00|14.26|14.06|14.23|14.03|14.29|14.09|14.21|14.01|40
1648652700000|2022-03-30 15:05:00|14.24|14.04|14.22|14.02|14.24|14.04|14.21|14.01|15
1648653000000|2022-03-30 15:10:00|14.21|14.01|14.22|14.02|14.23|14.03|14.19|13.99|20
1648653300000|2022-03-30 15:15:00|14.23|14.03|14.24|14.04|14.26|14.06|14.23|14.03|16
1648653600000|2022-03-30 15:20:00|14.25|14.05|14.3|14.1|14.31|14.11|14.25|14.05|28
1648653900000|2022-03-30 15:25:00|14.29|14.09|14.23|14.03|14.29|14.09|14.21|14.01|31
1648654200000|2022-03-30 15:30:00|14.24|14.04|14.26|14.06|14.27|14.07|14.21|14.01|25
1648654500000|2022-03-30 15:35:00|14.27|14.07|14.29|14.09|14.3|14.1|14.27|14.07|18
1648654800000|2022-03-30 15:40:00|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|13
1648655100000|2022-03-30 15:45:00|14.27|14.07|14.3|14.1|14.3|14.1|14.27|14.07|16
1648655400000|2022-03-30 15:50:00|14.29|14.09|14.32|14.12|14.32|14.12|14.29|14.09|6
1648655700000|2022-03-30 15:55:00|14.31|14.11|14.35|14.15|14.35|14.15|14.31|14.11|19
1648656000000|2022-03-30 16:00:00|14.34|14.14|14.33|14.13|14.35|14.15|14.3|14.1|20
1648656300000|2022-03-30 16:05:00|14.32|14.12|14.3|14.1|14.33|14.13|14.29|14.09|45
1648656600000|2022-03-30 16:10:00|14.31|14.11|14.35|14.15|14.35|14.15|14.29|14.09|31
1648656900000|2022-03-30 16:15:00|14.36|14.16|14.44|14.24|14.44|14.24|14.36|14.16|17
1648657200000|2022-03-30 16:20:00|14.43|14.23|14.4|14.2|14.43|14.23|14.39|14.19|34
1648657500000|2022-03-30 16:25:00|14.39|14.19|14.44|14.24|14.45|14.25|14.39|14.19|26
1648657800000|2022-03-30 16:30:00|14.43|14.23|14.41|14.21|14.43|14.23|14.37|14.17|37
1648658100000|2022-03-30 16:35:00|14.42|14.22|14.47|14.27|14.49|14.29|14.4|14.2|30
1648658400000|2022-03-30 16:40:00|14.46|14.26|14.48|14.28|14.49|14.29|14.46|14.26|33
1648658700000|2022-03-30 16:45:00|14.49|14.29|14.49|14.29|14.51|14.31|14.46|14.26|35
1648659000000|2022-03-30 16:50:00|14.48|14.28|14.45|14.25|14.48|14.28|14.45|14.25|10
1648659300000|2022-03-30 16:55:00|14.46|14.26|14.44|14.24|14.46|14.26|14.43|14.23|17
1648659600000|2022-03-30 17:00:00|14.45|14.25|14.49|14.29|14.49|14.29|14.45|14.25|13
1648659900000|2022-03-30 17:05:00|14.48|14.28|14.47|14.27|14.48|14.28|14.46|14.26|8
1648660200000|2022-03-30 17:10:00|14.46|14.26|14.45|14.25|14.46|14.26|14.43|14.23|14
1648660500000|2022-03-30 17:15:00|14.44|14.24|14.42|14.22|14.45|14.25|14.41|14.21|23
1648660800000|2022-03-30 17:20:00|14.41|14.21|14.42|14.22|14.42|14.22|14.38|14.18|24
1648661100000|2022-03-30 17:25:00|14.41|14.21|14.41|14.21|14.43|14.23|14.4|14.2|21
1648661400000|2022-03-30 17:30:00|14.4|14.2|14.44|14.24|14.44|14.24|14.4|14.2|19
1648661700000|2022-03-30 17:35:00|14.43|14.23|14.49|14.29|14.49|14.29|14.43|14.23|11
1648662000000|2022-03-30 17:40:00|14.48|14.28|14.52|14.32|14.53|14.33|14.48|14.28|25
1648662300000|2022-03-30 17:45:00|14.51|14.31|14.53|14.33|14.53|14.33|14.49|14.29|35
1648662600000|2022-03-30 17:50:00|14.54|14.34|14.55|14.35|14.56|14.36|14.54|14.34|6
1648662900000|2022-03-30 17:55:00|14.54|14.34|14.54|14.34|14.55|14.35|14.53|14.33|19
1648663200000|2022-03-30 18:00:00|14.55|14.35|14.56|14.36|14.57|14.37|14.52|14.32|22
1648663500000|2022-03-30 18:05:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|8
1648663800000|2022-03-30 18:10:00|14.55|14.35|14.54|14.34|14.55|14.35|14.52|14.32|12
1648664100000|2022-03-30 18:15:00|14.53|14.33|14.46|14.26|14.53|14.33|14.42|14.22|30
1648664400000|2022-03-30 18:20:00|14.47|14.27|14.46|14.26|14.48|14.28|14.45|14.25|14
1648664700000|2022-03-30 18:25:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|9
1648665000000|2022-03-30 18:30:00|14.48|14.28|14.47|14.27|14.51|14.31|14.47|14.27|16
1648665300000|2022-03-30 18:35:00|14.48|14.28|14.44|14.24|14.5|14.3|14.44|14.24|17
1648665600000|2022-03-30 18:40:00|14.45|14.25|14.44|14.24|14.46|14.26|14.42|14.22|24
1648665900000|2022-03-30 18:45:00|14.43|14.23|14.44|14.24|14.45|14.25|14.41|14.21|32
1648666200000|2022-03-30 18:50:00|14.45|14.25|14.47|14.27|14.47|14.27|14.44|14.24|11
1648666500000|2022-03-30 18:55:00|14.46|14.26|14.4|14.2|14.49|14.29|14.4|14.2|47
1648666800000|2022-03-30 19:00:00|14.39|14.19|14.29|14.09|14.39|14.19|14.25|14.05|66
1648667100000|2022-03-30 19:05:00|14.3|14.1|14.33|14.13|14.33|14.13|14.28|14.08|43
1648667400000|2022-03-30 19:10:00|14.34|14.14|14.4|14.2|14.4|14.2|14.33|14.13|39
1648667700000|2022-03-30 19:15:00|14.41|14.21|14.35|14.15|14.43|14.23|14.33|14.13|41
1648668000000|2022-03-30 19:20:00|14.34|14.14|14.35|14.15|14.35|14.15|14.29|14.09|50
1648668300000|2022-03-30 19:25:00|14.34|14.14|14.34|14.14|14.35|14.15|14.32|14.12|27
1648668600000|2022-03-30 19:30:00|14.35|14.15|14.35|14.15|14.39|14.19|14.32|14.12|23
1648668900000|2022-03-30 19:35:00|14.36|14.16|14.3|14.1|14.39|14.19|14.3|14.1|23
1648669200000|2022-03-30 19:40:00|14.31|14.11|14.36|14.16|14.36|14.16|14.3|14.1|30
1648669500000|2022-03-30 19:45:00|14.37|14.17|14.37|14.17|14.38|14.18|14.34|14.14|29
1648669800000|2022-03-30 19:50:00|14.36|14.16|14.38|14.18|14.38|14.18|14.3|14.1|36
1648670100000|2022-03-30 19:55:00|14.39|14.19|14.44|14.24|14.44|14.24|14.39|14.19|26
1648670400000|2022-03-30 20:00:00|14.45|14.25|14.46|14.26|14.47|14.27|14.4|14.2|26
1648670700000|2022-03-30 20:05:00|14.45|14.25|14.42|14.22|14.46|14.26|14.39|14.19|30
1648671000000|2022-03-30 20:10:00|14.43|14.23|14.4|14.2|14.43|14.23|14.37|14.17|18
1648671300000|2022-03-30 20:15:00|14.41|14.21|14.38|14.18|14.42|14.22|14.36|14.16|26
1648671600000|2022-03-30 20:20:00|14.39|14.19|14.38|14.18|14.4|14.2|14.37|14.17|14
1648671900000|2022-03-30 20:25:00|14.37|14.17|14.39|14.19|14.39|14.19|14.36|14.16|9
1648672200000|2022-03-30 20:30:00|14.4|14.2|14.42|14.22|14.42|14.22|14.38|14.18|29
1648672500000|2022-03-30 20:35:00|14.41|14.21|14.44|14.24|14.45|14.25|14.41|14.21|22
1648672800000|2022-03-30 20:40:00|14.43|14.23|14.44|14.24|14.44|14.24|14.42|14.22|10
1648673100000|2022-03-30 20:45:00|14.43|14.23|14.43|14.23|14.44|14.24|14.42|14.22|29
1648673400000|2022-03-30 20:50:00|14.42|14.22|14.43|14.23|14.43|14.23|14.42|14.22|6
1648673700000|2022-03-30 20:55:00|14.42|14.22|14.44|14.24|14.45|14.25|14.42|14.22|27
1648674000000|2022-03-30 21:00:00|14.45|14.25|14.43|14.23|14.45|14.25|14.43|14.23|27
1648674300000|2022-03-30 21:05:00|14.42|14.22|14.41|14.21|14.42|14.22|14.39|14.19|8
1648674600000|2022-03-30 21:10:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|10
1648674900000|2022-03-30 21:15:00|14.42|14.22|14.42|14.22|14.43|14.23|14.41|14.21|5
1648675200000|2022-03-30 21:20:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|2
1648675500000|2022-03-30 21:25:00|14.43|14.23|14.43|14.23|14.44|14.24|14.42|14.22|9
1648675800000|2022-03-30 21:30:00|14.44|14.24|14.48|14.28|14.48|14.28|14.44|14.24|7
1648676100000|2022-03-30 21:35:00|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|6
1648676400000|2022-03-30 21:40:00|14.47|14.27|14.39|14.19|14.47|14.27|14.36|14.16|15
1648676700000|2022-03-30 21:45:00|14.4|14.2|14.38|14.18|14.4|14.2|14.35|14.15|35
1648677000000|2022-03-30 21:50:00|14.39|14.19|14.4|14.2|14.41|14.21|14.38|14.18|20
1648677300000|2022-03-30 21:55:00|14.41|14.21|14.42|14.22|14.45|14.25|14.41|14.21|34
1648677600000|2022-03-30 22:00:00|14.41|14.21|14.44|14.24|14.44|14.24|14.39|14.19|18
1648677900000|2022-03-30 22:05:00|14.43|14.23|14.41|14.21|14.44|14.24|14.41|14.21|21
1648678200000|2022-03-30 22:10:00|14.42|14.22|14.36|14.16|14.42|14.22|14.35|14.15|27
1648678500000|2022-03-30 22:15:00|14.35|14.15|14.36|14.16|14.37|14.17|14.33|14.13|32
1648678800000|2022-03-30 22:20:00|14.35|14.15|14.37|14.17|14.38|14.18|14.34|14.14|17
1648679100000|2022-03-30 22:25:00|14.38|14.18|14.39|14.19|14.4|14.2|14.37|14.17|14
1648679400000|2022-03-30 22:30:00|14.4|14.2|14.46|14.26|14.46|14.26|14.4|14.2|25
1648679700000|2022-03-30 22:35:00|14.45|14.25|14.45|14.25|14.46|14.26|14.44|14.24|23
1648680000000|2022-03-30 22:40:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|10
1648680300000|2022-03-30 22:45:00|14.46|14.26|14.47|14.27|14.47|14.27|14.44|14.24|8
1648680600000|2022-03-30 22:50:00|14.46|14.26|14.42|14.22|14.46|14.26|14.38|14.18|44
1648680900000|2022-03-30 22:55:00|14.41|14.21|14.42|14.22|14.43|14.23|14.4|14.2|20
1648681200000|2022-03-30 23:00:00|14.43|14.23|14.44|14.24|14.44|14.24|14.41|14.21|12
1648681500000|2022-03-30 23:05:00|14.45|14.25|14.44|14.24|14.45|14.25|14.44|14.24|8
1648681800000|2022-03-30 23:10:00|14.45|14.25|14.45|14.25|14.45|14.25|14.44|14.24|17
1648682100000|2022-03-30 23:15:00|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|14
1648682400000|2022-03-30 23:20:00|14.44|14.24|14.46|14.26|14.46|14.26|14.42|14.22|17
1648682700000|2022-03-30 23:25:00|14.45|14.25|14.48|14.28|14.48|14.28|14.45|14.25|12
1648683000000|2022-03-30 23:30:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|9
1648683300000|2022-03-30 23:35:00|14.46|14.26|14.46|14.26|14.48|14.28|14.44|14.24|9
1648683600000|2022-03-30 23:40:00|14.45|14.25|14.44|14.24|14.46|14.26|14.44|14.24|4
1648683900000|2022-03-30 23:45:00|14.43|14.23|14.45|14.25|14.46|14.26|14.43|14.23|13
1648684200000|2022-03-30 23:50:00|14.44|14.24|14.44|14.24|14.44|14.24|14.43|14.23|9
1648684500000|2022-03-30 23:55:00|14.43|14.23|14.41|14.21|14.43|14.23|14.38|14.18|21
1648684800000|2022-03-31 00:00:00|14.42|14.22|14.36|14.16|14.42|14.22|14.36|14.16|23
1648685100000|2022-03-31 00:05:00|14.35|14.15|14.37|14.17|14.37|14.17|14.34|14.14|21
1648685400000|2022-03-31 00:10:00|14.38|14.18|14.44|14.24|14.44|14.24|14.38|14.18|19
1648685700000|2022-03-31 00:15:00|14.43|14.23|14.44|14.24|14.45|14.25|14.43|14.23|18
1648686000000|2022-03-31 00:20:00|14.45|14.25|14.48|14.28|14.48|14.28|14.44|14.24|12
1648686300000|2022-03-31 00:25:00|14.47|14.27|14.49|14.29|14.49|14.29|14.47|14.27|5
1648686600000|2022-03-31 00:30:00|14.48|14.28|14.48|14.28|14.49|14.29|14.46|14.26|29
1648686900000|2022-03-31 00:35:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|2
1648687200000|2022-03-31 00:40:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|5
1648687500000|2022-03-31 00:45:00|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|5
1648687800000|2022-03-31 00:50:00|14.51|14.31|14.49|14.29|14.51|14.31|14.48|14.28|9
1648688100000|2022-03-31 00:55:00|14.5|14.3|14.44|14.24|14.5|14.3|14.44|14.24|15
1648688400000|2022-03-31 01:00:00|14.45|14.25|14.46|14.26|14.47|14.27|14.45|14.25|8
1648688700000|2022-03-31 01:05:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|13
1648689000000|2022-03-31 01:10:00|14.48|14.28|14.5|14.3|14.5|14.3|14.48|14.28|7
1648689300000|2022-03-31 01:15:00|14.49|14.29|14.53|14.33|14.53|14.33|14.49|14.29|5
1648689600000|2022-03-31 01:20:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|19
1648689900000|2022-03-31 01:25:00|14.51|14.31|14.55|14.35|14.55|14.35|14.51|14.31|13
1648690200000|2022-03-31 01:30:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|14
1648690500000|2022-03-31 01:35:00|14.56|14.36|14.52|14.32|14.56|14.36|14.52|14.32|43
1648690800000|2022-03-31 01:40:00|14.51|14.31|14.52|14.32|14.53|14.33|14.51|14.31|14
1648691100000|2022-03-31 01:45:00|14.51|14.31|14.57|14.37|14.57|14.37|14.51|14.31|15
1648691400000|2022-03-31 01:50:00|14.56|14.36|14.62|14.42|14.63|14.43|14.56|14.36|35
1648691700000|2022-03-31 01:55:00|14.61|14.41|14.67|14.47|14.68|14.48|14.61|14.41|13
1648692000000|2022-03-31 02:00:00|14.68|14.48|14.62|14.42|14.7|14.5|14.61|14.41|35
1648692300000|2022-03-31 02:05:00|14.63|14.43|14.59|14.39|14.63|14.43|14.58|14.38|25
1648692600000|2022-03-31 02:10:00|14.58|14.38|14.6|14.4|14.62|14.42|14.58|14.38|11
1648692900000|2022-03-31 02:15:00|14.61|14.41|14.6|14.4|14.63|14.43|14.6|14.4|14
1648693200000|2022-03-31 02:20:00|14.61|14.41|14.64|14.44|14.65|14.45|14.61|14.41|10
1648693500000|2022-03-31 02:25:00|14.63|14.43|14.64|14.44|14.65|14.45|14.62|14.42|10
1648693800000|2022-03-31 02:30:00|14.63|14.43|14.57|14.37|14.63|14.43|14.57|14.37|13
1648694100000|2022-03-31 02:35:00|14.56|14.36|14.56|14.36|14.57|14.37|14.55|14.35|17
1648694400000|2022-03-31 02:40:00|14.55|14.35|14.58|14.38|14.58|14.38|14.55|14.35|6
1648694700000|2022-03-31 02:45:00|14.57|14.37|14.56|14.36|14.57|14.37|14.56|14.36|4
1648695000000|2022-03-31 02:50:00|14.57|14.37|14.58|14.38|14.58|14.38|14.54|14.34|12
1648695300000|2022-03-31 02:55:00|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|13
1648695600000|2022-03-31 03:00:00|14.6|14.4|14.58|14.38|14.6|14.4|14.57|14.37|5
1648695900000|2022-03-31 03:05:00|14.57|14.37|14.58|14.38|14.58|14.38|14.53|14.33|18
1648696200000|2022-03-31 03:10:00|14.59|14.39|14.62|14.42|14.63|14.43|14.59|14.39|6
1648696500000|2022-03-31 03:15:00|14.61|14.41|14.62|14.42|14.63|14.43|14.61|14.41|10
1648696800000|2022-03-31 03:20:00|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|3
1648697100000|2022-03-31 03:25:00|14.64|14.44|14.63|14.43|14.64|14.44|14.62|14.42|8
1648697400000|2022-03-31 03:30:00|14.62|14.42|14.57|14.37|14.63|14.43|14.56|14.36|26
1648697700000|2022-03-31 03:35:00|14.56|14.36|14.54|14.34|14.56|14.36|14.54|14.34|15
1648698000000|2022-03-31 03:40:00|14.55|14.35|14.57|14.37|14.58|14.38|14.54|14.34|19
1648698300000|2022-03-31 03:45:00|14.58|14.38|14.57|14.37|14.6|14.4|14.57|14.37|30
1648698600000|2022-03-31 03:50:00|14.58|14.38|14.56|14.36|14.59|14.39|14.56|14.36|13
1648698900000|2022-03-31 03:55:00|14.57|14.37|14.56|14.36|14.58|14.38|14.55|14.35|10
1648699200000|2022-03-31 04:00:00|14.57|14.37|14.57|14.37|14.58|14.38|14.57|14.37|5
1648699500000|2022-03-31 04:05:00|14.56|14.36|14.59|14.39|14.61|14.41|14.55|14.35|16
1648699800000|2022-03-31 04:10:00|14.6|14.4|14.59|14.39|14.6|14.4|14.58|14.38|10
1648700100000|2022-03-31 04:15:00|14.6|14.4|14.56|14.36|14.6|14.4|14.55|14.35|27
1648700400000|2022-03-31 04:20:00|14.55|14.35|14.54|14.34|14.55|14.35|14.53|14.33|14
1648700700000|2022-03-31 04:25:00|14.53|14.33|14.54|14.34|14.57|14.37|14.53|14.33|24
1648701000000|2022-03-31 04:30:00|14.55|14.35|14.58|14.38|14.59|14.39|14.55|14.35|24
1648701300000|2022-03-31 04:35:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|21
1648701600000|2022-03-31 04:40:00|14.56|14.36|14.53|14.33|14.56|14.36|14.52|14.32|8
1648701900000|2022-03-31 04:45:00|14.54|14.34|14.57|14.37|14.57|14.37|14.53|14.33|8
1648702200000|2022-03-31 04:50:00|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|4
1648702500000|2022-03-31 04:55:00|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|5
1648702800000|2022-03-31 05:00:00|14.55|14.35|14.53|14.33|14.56|14.36|14.51|14.31|19
1648703100000|2022-03-31 05:05:00|14.54|14.34|14.58|14.38|14.59|14.39|14.54|14.34|28
1648703400000|2022-03-31 05:10:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|21
1648703700000|2022-03-31 05:15:00|14.58|14.38|14.56|14.36|14.59|14.39|14.56|14.36|17
1648704000000|2022-03-31 05:20:00|14.57|14.37|14.64|14.44|14.64|14.44|14.57|14.37|20
1648704300000|2022-03-31 05:25:00|14.63|14.43|14.67|14.47|14.69|14.49|14.63|14.43|19
1648704600000|2022-03-31 05:30:00|14.68|14.48|14.64|14.44|14.68|14.48|14.64|14.44|11
1648704900000|2022-03-31 05:35:00|14.65|14.45|14.63|14.43|14.65|14.45|14.63|14.43|11
1648705200000|2022-03-31 05:40:00|14.64|14.44|14.65|14.45|14.65|14.45|14.63|14.43|14
1648705500000|2022-03-31 05:45:00|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|8
1648705800000|2022-03-31 05:50:00|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|19
1648706100000|2022-03-31 05:55:00|14.63|14.43|14.63|14.43|14.64|14.44|14.62|14.42|13
1648706400000|2022-03-31 06:00:00|14.64|14.44|14.62|14.42|14.65|14.45|14.62|14.42|11
1648706700000|2022-03-31 06:05:00|14.63|14.43|14.64|14.44|14.65|14.45|14.63|14.43|8
1648707000000|2022-03-31 06:10:00|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1648707300000|2022-03-31 06:15:00|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|6
1648707600000|2022-03-31 06:20:00|14.65|14.45|14.65|14.45|14.66|14.46|14.64|14.44|11
1648707900000|2022-03-31 06:25:00|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1648708200000|2022-03-31 06:30:00|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1648708500000|2022-03-31 06:35:00|14.66|14.46|14.69|14.49|14.69|14.49|14.66|14.46|22
1648708800000|2022-03-31 06:40:00|14.68|14.48|14.81|14.61|14.82|14.62|14.68|14.48|40
1648709100000|2022-03-31 06:45:00|14.8|14.6|14.75|14.55|14.83|14.63|14.74|14.54|47
1648709400000|2022-03-31 06:50:00|14.74|14.54|14.73|14.53|14.75|14.55|14.73|14.53|18
1648709700000|2022-03-31 06:55:00|14.72|14.52|14.71|14.51|14.74|14.54|14.71|14.51|16
1648710000000|2022-03-31 07:00:00|14.72|14.52|14.7|14.5|14.72|14.52|14.68|14.48|25
1648710300000|2022-03-31 07:05:00|14.69|14.49|14.73|14.53|14.73|14.53|14.69|14.49|9
1648710600000|2022-03-31 07:10:00|14.72|14.52|14.71|14.51|14.72|14.52|14.7|14.5|8
1648710900000|2022-03-31 07:15:00|14.72|14.52|14.7|14.5|14.72|14.52|14.7|14.5|7
1648711200000|2022-03-31 07:20:00|14.69|14.49|14.66|14.46|14.7|14.5|14.66|14.46|24
1648711500000|2022-03-31 07:25:00|14.67|14.47|14.68|14.48|14.68|14.48|14.65|14.45|6
1648711800000|2022-03-31 07:30:00|14.67|14.47|14.66|14.46|14.67|14.47|14.65|14.45|12
1648712100000|2022-03-31 07:35:00|14.67|14.47|14.7|14.5|14.7|14.5|14.67|14.47|8
1648712400000|2022-03-31 07:40:00|14.71|14.51|14.73|14.53|14.73|14.53|14.71|14.51|7
1648712700000|2022-03-31 07:45:00|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|3
1648713000000|2022-03-31 07:50:00|14.73|14.53|14.76|14.56|14.76|14.56|14.73|14.53|18
1648713300000|2022-03-31 07:55:00|14.75|14.55|14.83|14.63|14.84|14.64|14.75|14.55|23
1648713600000|2022-03-31 08:00:00|14.84|14.64|14.81|14.61|14.89|14.69|14.79|14.59|46
1648713900000|2022-03-31 08:05:00|14.8|14.6|14.8|14.6|14.85|14.65|14.79|14.59|31
1648714200000|2022-03-31 08:10:00|14.79|14.59|14.77|14.57|14.8|14.6|14.76|14.56|23
1648714500000|2022-03-31 08:15:00|14.78|14.58|14.76|14.56|14.79|14.59|14.76|14.56|7
1648714800000|2022-03-31 08:20:00|14.75|14.55|14.73|14.53|14.76|14.56|14.72|14.52|7
1648715100000|2022-03-31 08:25:00|14.74|14.54|14.73|14.53|14.74|14.54|14.72|14.52|8
1648715400000|2022-03-31 08:30:00|14.72|14.52|14.72|14.52|14.75|14.55|14.72|14.52|11
1648715700000|2022-03-31 08:35:00|14.73|14.53|14.72|14.52|14.75|14.55|14.72|14.52|10
1648716000000|2022-03-31 08:40:00|14.73|14.53|14.74|14.54|14.74|14.54|14.72|14.52|20
1648716300000|2022-03-31 08:45:00|14.75|14.55|14.78|14.58|14.79|14.59|14.75|14.55|24
1648716600000|2022-03-31 08:50:00|14.77|14.57|14.76|14.56|14.78|14.58|14.76|14.56|8
1648716900000|2022-03-31 08:55:00|14.77|14.57|14.76|14.56|14.78|14.58|14.75|14.55|10
1648717200000|2022-03-31 09:00:00|14.77|14.57|14.79|14.59|14.79|14.59|14.76|14.56|7
1648717500000|2022-03-31 09:05:00|14.8|14.6|14.78|14.58|14.82|14.62|14.77|14.57|13
1648717800000|2022-03-31 09:10:00|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|6
1648718100000|2022-03-31 09:15:00|14.77|14.57|14.75|14.55|14.78|14.58|14.73|14.53|19
1648718400000|2022-03-31 09:20:00|14.76|14.56|14.8|14.6|14.8|14.6|14.76|14.56|9
1648718700000|2022-03-31 09:25:00|14.79|14.59|14.77|14.57|14.79|14.59|14.77|14.57|7
1648719000000|2022-03-31 09:30:00|14.78|14.58|14.75|14.55|14.78|14.58|14.75|14.55|10
1648719300000|2022-03-31 09:35:00|14.76|14.56|14.76|14.56|14.77|14.57|14.75|14.55|9
1648719600000|2022-03-31 09:40:00|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|4
1648719900000|2022-03-31 09:45:00|14.77|14.57|14.74|14.54|14.77|14.57|14.73|14.53|10
1648720200000|2022-03-31 09:50:00|14.75|14.55|14.75|14.55|14.75|14.55|14.74|14.54|7
1648720500000|2022-03-31 09:55:00|14.76|14.56|14.74|14.54|14.78|14.58|14.74|14.54|7
1648720800000|2022-03-31 10:00:00|14.75|14.55|14.75|14.55|14.76|14.56|14.72|14.52|17
1648721100000|2022-03-31 10:05:00|14.76|14.56|14.79|14.59|14.8|14.6|14.76|14.56|14
1648721400000|2022-03-31 10:10:00|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|4
1648721700000|2022-03-31 10:15:00|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1648722000000|2022-03-31 10:20:00|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|4
1648722300000|2022-03-31 10:25:00|14.77|14.57|14.77|14.57|14.79|14.59|14.75|14.55|11
1648722600000|2022-03-31 10:30:00|14.76|14.56|14.75|14.55|14.77|14.57|14.74|14.54|32
1648722900000|2022-03-31 10:35:00|14.74|14.54|14.75|14.55|14.75|14.55|14.73|14.53|14
1648723200000|2022-03-31 10:40:00|14.74|14.54|14.76|14.56|14.76|14.56|14.74|14.54|3
1648723500000|2022-03-31 10:45:00|14.75|14.55|14.74|14.54|14.76|14.56|14.73|14.53|22
1648723800000|2022-03-31 10:50:00|14.73|14.53|14.72|14.52|14.73|14.53|14.7|14.5|6
1648724100000|2022-03-31 10:55:00|14.71|14.51|14.73|14.53|14.73|14.53|14.71|14.51|5
1648724400000|2022-03-31 11:00:00|14.74|14.54|14.71|14.51|14.75|14.55|14.71|14.51|12
1648724700000|2022-03-31 11:05:00|14.72|14.52|14.71|14.51|14.72|14.52|14.7|14.5|20
1648725000000|2022-03-31 11:10:00|14.7|14.5|14.69|14.49|14.71|14.51|14.69|14.49|14
1648725300000|2022-03-31 11:15:00|14.7|14.5|14.7|14.5|14.71|14.51|14.69|14.49|7
1648725600000|2022-03-31 11:20:00|14.71|14.51|14.7|14.5|14.71|14.51|14.69|14.49|10
1648725900000|2022-03-31 11:25:00|14.71|14.51|14.65|14.45|14.72|14.52|14.64|14.44|31
1648726200000|2022-03-31 11:30:00|14.64|14.44|14.62|14.42|14.64|14.44|14.62|14.42|13
1648726500000|2022-03-31 11:35:00|14.61|14.41|14.6|14.4|14.63|14.43|14.6|14.4|20
1648726800000|2022-03-31 11:40:00|14.59|14.39|14.56|14.36|14.61|14.41|14.55|14.35|28
1648727100000|2022-03-31 11:45:00|14.57|14.37|14.62|14.42|14.62|14.42|14.57|14.37|15
1648727400000|2022-03-31 11:50:00|14.61|14.41|14.63|14.43|14.65|14.45|14.61|14.41|11
1648727700000|2022-03-31 11:55:00|14.64|14.44|14.64|14.44|14.66|14.46|14.63|14.43|19
1648728000000|2022-03-31 12:00:00|14.65|14.45|14.64|14.44|14.65|14.45|14.63|14.43|6
1648728300000|2022-03-31 12:05:00|14.63|14.43|14.63|14.43|14.63|14.43|14.59|14.39|21
1648728600000|2022-03-31 12:10:00|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|18
1648728900000|2022-03-31 12:15:00|14.62|14.42|14.59|14.39|14.62|14.42|14.58|14.38|12
1648729200000|2022-03-31 12:20:00|14.58|14.38|14.59|14.39|14.59|14.39|14.57|14.37|14
1648729500000|2022-03-31 12:25:00|14.6|14.4|14.66|14.46|14.66|14.46|14.6|14.4|11
1648729800000|2022-03-31 12:30:00|14.65|14.45|14.68|14.48|14.7|14.5|14.64|14.44|32
1648730100000|2022-03-31 12:35:00|14.69|14.49|14.68|14.48|14.72|14.52|14.68|14.48|32
1648730400000|2022-03-31 12:40:00|14.67|14.47|14.67|14.47|14.68|14.48|14.63|14.43|25
1648730700000|2022-03-31 12:45:00|14.68|14.48|14.64|14.44|14.68|14.48|14.62|14.42|27
1648731000000|2022-03-31 12:50:00|14.65|14.45|14.66|14.46|14.66|14.46|14.64|14.44|20
1648731300000|2022-03-31 12:55:00|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|13
1648731600000|2022-03-31 13:00:00|14.68|14.48|14.71|14.51|14.73|14.53|14.67|14.47|24
1648731900000|2022-03-31 13:05:00|14.72|14.52|14.69|14.49|14.73|14.53|14.68|14.48|26
1648732200000|2022-03-31 13:10:00|14.7|14.5|14.62|14.42|14.71|14.51|14.59|14.39|60
1648732500000|2022-03-31 13:15:00|14.63|14.43|14.63|14.43|14.66|14.46|14.57|14.37|39
1648732800000|2022-03-31 13:20:00|14.62|14.42|14.57|14.37|14.62|14.42|14.57|14.37|22
1648733100000|2022-03-31 13:25:00|14.58|14.38|14.58|14.38|14.6|14.4|14.58|14.38|19
1648733400000|2022-03-31 13:30:00|14.59|14.39|14.46|14.26|14.6|14.4|14.46|14.26|50
1648733700000|2022-03-31 13:35:00|14.45|14.25|14.48|14.28|14.49|14.29|14.43|14.23|50
1648734000000|2022-03-31 13:40:00|14.49|14.29|14.53|14.33|14.53|14.33|14.47|14.27|25
1648734300000|2022-03-31 13:45:00|14.52|14.32|14.51|14.31|14.56|14.36|14.49|14.29|50
1648734600000|2022-03-31 13:50:00|14.5|14.3|14.46|14.26|14.54|14.34|14.45|14.25|59
1648734900000|2022-03-31 13:55:00|14.45|14.25|14.47|14.27|14.51|14.31|14.45|14.25|49
1648735200000|2022-03-31 14:00:00|14.46|14.26|14.02|13.82|14.47|14.27|14.01|13.81|159
1648735500000|2022-03-31 14:05:00|14.03|13.83|14.17|13.97|14.22|14.02|14.02|13.82|143
1648735800000|2022-03-31 14:10:00|14.18|13.98|14.22|14.02|14.26|14.06|14.17|13.97|96
1648736100000|2022-03-31 14:15:00|14.21|14.01|14.2|14|14.28|14.08|14.19|13.99|84
1648736400000|2022-03-31 14:20:00|14.19|13.99|14.19|13.99|14.23|14.03|14.14|13.94|67
1648736700000|2022-03-31 14:25:00|14.18|13.98|14.14|13.94|14.19|13.99|14.1|13.9|77
1648737000000|2022-03-31 14:30:00|14.15|13.95|14.17|13.97|14.18|13.98|14.11|13.91|75
1648737300000|2022-03-31 14:35:00|14.18|13.98|14.21|14.01|14.21|14.01|14.15|13.95|56
1648737600000|2022-03-31 14:40:00|14.2|14|14.25|14.05|14.25|14.05|14.16|13.96|67
1648737900000|2022-03-31 14:45:00|14.24|14.04|14.33|14.13|14.33|14.13|14.24|14.04|48
1648738200000|2022-03-31 14:50:00|14.32|14.12|14.28|14.08|14.33|14.13|14.26|14.06|59
1648738500000|2022-03-31 14:55:00|14.29|14.09|14.3|14.1|14.32|14.12|14.28|14.08|46
1648738800000|2022-03-31 15:00:00|14.29|14.09|14.26|14.06|14.33|14.13|14.21|14.01|72
1648739100000|2022-03-31 15:05:00|14.27|14.07|14.28|14.08|14.3|14.1|14.25|14.05|40
1648739400000|2022-03-31 15:10:00|14.27|14.07|14.29|14.09|14.33|14.13|14.26|14.06|47
1648739700000|2022-03-31 15:15:00|14.3|14.1|14.3|14.1|14.32|14.12|14.25|14.05|57
1648740000000|2022-03-31 15:20:00|14.29|14.09|14.28|14.08|14.33|14.13|14.28|14.08|34
1648740300000|2022-03-31 15:25:00|14.27|14.07|14.28|14.08|14.29|14.09|14.26|14.06|46
1648740600000|2022-03-31 15:30:00|14.29|14.09|14.26|14.06|14.29|14.09|14.25|14.05|34
1648740900000|2022-03-31 15:35:00|14.27|14.07|14.28|14.08|14.31|14.11|14.25|14.05|28
1648741200000|2022-03-31 15:40:00|14.29|14.09|14.28|14.08|14.32|14.12|14.27|14.07|32
1648741500000|2022-03-31 15:45:00|14.27|14.07|14.23|14.03|14.27|14.07|14.2|14|35
1648741800000|2022-03-31 15:50:00|14.22|14.02|14.18|13.98|14.23|14.03|14.17|13.97|51
1648742100000|2022-03-31 15:55:00|14.19|13.99|14.21|14.01|14.21|14.01|14.16|13.96|43
1648742400000|2022-03-31 16:00:00|14.22|14.02|14.15|13.95|14.23|14.03|14.12|13.92|54
1648742700000|2022-03-31 16:05:00|14.14|13.94|14.12|13.92|14.14|13.94|13.99|13.79|84
1648743000000|2022-03-31 16:10:00|14.13|13.93|14.16|13.96|14.17|13.97|14.1|13.9|56
1648743300000|2022-03-31 16:15:00|14.15|13.95|14.16|13.96|14.2|14|14.13|13.93|52
1648743600000|2022-03-31 16:20:00|14.15|13.95|14.09|13.89|14.15|13.95|14.08|13.88|59
1648743900000|2022-03-31 16:25:00|14.08|13.88|13.97|13.77|14.11|13.91|13.95|13.75|75
1648744200000|2022-03-31 16:30:00|13.98|13.78|13.93|13.73|13.98|13.78|13.88|13.68|88
1648744500000|2022-03-31 16:35:00|13.92|13.72|14.03|13.83|14.03|13.83|13.92|13.72|64
1648744800000|2022-03-31 16:40:00|14.02|13.82|14.01|13.81|14.05|13.85|14.01|13.81|54
1648745100000|2022-03-31 16:45:00|14.02|13.82|14.03|13.83|14.06|13.86|14|13.8|44
1648745400000|2022-03-31 16:50:00|14.02|13.82|13.93|13.73|14.02|13.82|13.9|13.7|55
1648745700000|2022-03-31 16:55:00|13.94|13.74|13.88|13.68|13.98|13.78|13.88|13.68|73
1648746000000|2022-03-31 17:00:00|13.89|13.69|13.98|13.78|13.99|13.79|13.87|13.67|53
1648746300000|2022-03-31 17:05:00|13.97|13.77|13.99|13.79|14.02|13.82|13.97|13.77|53
1648746600000|2022-03-31 17:10:00|13.98|13.78|13.95|13.75|13.99|13.79|13.94|13.74|34
1648746900000|2022-03-31 17:15:00|13.96|13.76|13.97|13.77|14|13.8|13.96|13.76|22
1648747200000|2022-03-31 17:20:00|13.96|13.76|13.97|13.77|14.01|13.81|13.95|13.75|32
1648747500000|2022-03-31 17:25:00|13.96|13.76|14.01|13.81|14.01|13.81|13.96|13.76|44
1648747800000|2022-03-31 17:30:00|14.02|13.82|14.08|13.88|14.09|13.89|14.02|13.82|33
1648748100000|2022-03-31 17:35:00|14.07|13.87|14.02|13.82|14.07|13.87|14.02|13.82|30
1648748400000|2022-03-31 17:40:00|14.03|13.83|14|13.8|14.05|13.85|13.99|13.79|30
1648748700000|2022-03-31 17:45:00|13.99|13.79|14.02|13.82|14.02|13.82|13.98|13.78|20
1648749000000|2022-03-31 17:50:00|14.01|13.81|14.03|13.83|14.04|13.84|14.01|13.81|33
1648749300000|2022-03-31 17:55:00|14.02|13.82|14.02|13.82|14.04|13.84|13.99|13.79|25
1648749600000|2022-03-31 18:00:00|14.01|13.81|13.97|13.77|14.01|13.81|13.96|13.76|32
1648749900000|2022-03-31 18:05:00|13.96|13.76|13.94|13.74|13.97|13.77|13.94|13.74|13
1648750200000|2022-03-31 18:10:00|13.93|13.73|13.93|13.73|13.96|13.76|13.92|13.72|23
1648750500000|2022-03-31 18:15:00|13.92|13.72|13.89|13.69|13.94|13.74|13.87|13.67|46
1648750800000|2022-03-31 18:20:00|13.88|13.68|13.97|13.77|13.98|13.78|13.88|13.68|36
1648751100000|2022-03-31 18:25:00|13.98|13.78|13.99|13.79|14|13.8|13.97|13.77|24
1648751400000|2022-03-31 18:30:00|13.98|13.78|13.99|13.79|14.01|13.81|13.97|13.77|21
1648751700000|2022-03-31 18:35:00|13.98|13.78|14.01|13.81|14.02|13.82|13.97|13.77|22
1648752000000|2022-03-31 18:40:00|14.02|13.82|14.01|13.81|14.02|13.82|13.98|13.78|20
1648752300000|2022-03-31 18:45:00|14|13.8|14.02|13.82|14.02|13.82|13.98|13.78|17
1648752600000|2022-03-31 18:50:00|14.01|13.81|14.04|13.84|14.04|13.84|14.01|13.81|28
1648752900000|2022-03-31 18:55:00|14.03|13.83|14.05|13.85|14.05|13.85|14.03|13.83|9
1648753200000|2022-03-31 19:00:00|14.04|13.84|14.05|13.85|14.06|13.86|14.02|13.82|20
1648753500000|2022-03-31 19:05:00|14.04|13.84|14.05|13.85|14.05|13.85|14.03|13.83|14
1648753800000|2022-03-31 19:10:00|14.04|13.84|14.01|13.81|14.04|13.84|14|13.8|16
1648754100000|2022-03-31 19:15:00|14|13.8|13.98|13.78|14.01|13.81|13.97|13.77|17
1648754400000|2022-03-31 19:20:00|13.97|13.77|13.96|13.76|13.97|13.77|13.94|13.74|27
1648754700000|2022-03-31 19:25:00|13.95|13.75|13.94|13.74|13.97|13.77|13.93|13.73|36
1648755000000|2022-03-31 19:30:00|13.95|13.75|13.99|13.79|14|13.8|13.92|13.72|53
1648755300000|2022-03-31 19:35:00|14|13.8|14|13.8|14.02|13.82|13.98|13.78|23
1648755600000|2022-03-31 19:40:00|14.01|13.81|13.95|13.75|14.01|13.81|13.94|13.74|35
1648755900000|2022-03-31 19:45:00|13.96|13.76|13.95|13.75|13.99|13.79|13.92|13.72|52
1648756200000|2022-03-31 19:50:00|13.94|13.74|13.96|13.76|13.98|13.78|13.93|13.73|29
1648756500000|2022-03-31 19:55:00|13.95|13.75|13.91|13.71|13.97|13.77|13.91|13.71|37
1648756800000|2022-03-31 20:00:00|13.92|13.72|13.92|13.72|13.95|13.75|13.91|13.71|41
1648757100000|2022-03-31 20:05:00|13.91|13.71|13.95|13.75|13.96|13.76|13.91|13.71|25
1648757400000|2022-03-31 20:10:00|13.94|13.74|14.03|13.83|14.03|13.83|13.94|13.74|22
1648757700000|2022-03-31 20:15:00|14.02|13.82|14.04|13.84|14.06|13.86|14.02|13.82|45
1648758000000|2022-03-31 20:20:00|14.03|13.83|14.02|13.82|14.04|13.84|14|13.8|20
1648758300000|2022-03-31 20:25:00|14.01|13.81|14.03|13.83|14.04|13.84|14|13.8|27
1648758600000|2022-03-31 20:30:00|14.02|13.82|14|13.8|14.02|13.82|13.99|13.79|9
1648758900000|2022-03-31 20:35:00|14.01|13.81|14.02|13.82|14.03|13.83|14.01|13.81|14
1648759200000|2022-03-31 20:40:00|14.03|13.83|14.03|13.83|14.03|13.83|14.02|13.82|7
1648759500000|2022-03-31 20:45:00|14.02|13.82|14.03|13.83|14.03|13.83|14|13.8|10
1648759800000|2022-03-31 20:50:00|14.04|13.84|14.04|13.84|14.04|13.84|14.02|13.82|9
1648760100000|2022-03-31 20:55:00|14.05|13.85|14.05|13.85|14.05|13.85|14.04|13.84|7
1648760400000|2022-03-31 21:00:00|14.04|13.84|14.03|13.83|14.05|13.85|14.02|13.82|8
1648760700000|2022-03-31 21:05:00|14.04|13.84|14.06|13.86|14.07|13.87|14.04|13.84|9
1648761000000|2022-03-31 21:10:00|14.05|13.85|14.05|13.85|14.05|13.85|14.04|13.84|3
1648761300000|2022-03-31 21:15:00|14.06|13.86|14|13.8|14.06|13.86|14|13.8|9
1648761600000|2022-03-31 21:20:00|14.01|13.81|14.04|13.84|14.04|13.84|14.01|13.81|4
1648761900000|2022-03-31 21:25:00|14.03|13.83|14.06|13.86|14.06|13.86|14.03|13.83|8
1648762500000|2022-03-31 21:35:00|14.05|13.85|14.04|13.84|14.06|13.86|14.04|13.84|6
1648762800000|2022-03-31 21:40:00|14.03|13.83|14.04|13.84|14.04|13.84|14.02|13.82|6
1648763100000|2022-03-31 21:45:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|11
1648763400000|2022-03-31 21:50:00|14.04|13.84|14.05|13.85|14.06|13.86|14.04|13.84|8
1648763700000|2022-03-31 21:55:00|14.04|13.84|14.02|13.82|14.04|13.84|14.02|13.82|7
1648764000000|2022-03-31 22:00:00|14.01|13.81|13.99|13.79|14.02|13.82|13.98|13.78|10
1648764300000|2022-03-31 22:05:00|14|13.8|14.02|13.82|14.02|13.82|13.98|13.78|15
1648764600000|2022-03-31 22:10:00|14.01|13.81|14.01|13.81|14.02|13.82|13.99|13.79|9
1648764900000|2022-03-31 22:15:00|14|13.8|13.97|13.77|14|13.8|13.96|13.76|28
1648765200000|2022-03-31 22:20:00|13.98|13.78|13.99|13.79|14|13.8|13.97|13.77|20
1648765500000|2022-03-31 22:25:00|14|13.8|14|13.8|14.01|13.81|14|13.8|13
1648765800000|2022-03-31 22:30:00|14.01|13.81|14|13.8|14.01|13.81|13.99|13.79|12
1648766100000|2022-03-31 22:35:00|13.99|13.79|13.92|13.72|13.99|13.79|13.92|13.72|24
1648766400000|2022-03-31 22:40:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|12
1648766700000|2022-03-31 22:45:00|13.95|13.75|14|13.8|14|13.8|13.94|13.74|16
1648767000000|2022-03-31 22:50:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|17
1648767300000|2022-03-31 22:55:00|14.02|13.82|14.02|13.82|14.03|13.83|14.01|13.81|11
1648767600000|2022-03-31 23:00:00|14.03|13.83|13.99|13.79|14.03|13.83|13.98|13.78|23
1648767900000|2022-03-31 23:05:00|13.98|13.78|13.95|13.75|14|13.8|13.95|13.75|20
1648768200000|2022-03-31 23:10:00|13.96|13.76|13.93|13.73|13.97|13.77|13.93|13.73|16
1648768500000|2022-03-31 23:15:00|13.92|13.72|13.91|13.71|13.93|13.73|13.89|13.69|20
1648768800000|2022-03-31 23:20:00|13.92|13.72|13.94|13.74|13.94|13.74|13.89|13.69|27
1648769100000|2022-03-31 23:25:00|13.95|13.75|13.97|13.77|13.98|13.78|13.95|13.75|21
1648769400000|2022-03-31 23:30:00|13.96|13.76|13.94|13.74|13.99|13.79|13.93|13.73|35
1648769700000|2022-03-31 23:35:00|13.95|13.75|13.93|13.73|13.95|13.75|13.92|13.72|15
1648770000000|2022-03-31 23:40:00|13.94|13.74|13.9|13.7|13.95|13.75|13.9|13.7|17
1648770300000|2022-03-31 23:45:00|13.91|13.71|13.84|13.64|13.91|13.71|13.72|13.52|62
1648770600000|2022-03-31 23:50:00|13.85|13.65|13.87|13.67|13.9|13.7|13.79|13.59|49
1648770900000|2022-03-31 23:55:00|13.88|13.68|13.92|13.72|13.92|13.72|13.86|13.66|45
1648771200000|2022-04-01 00:00:00|13.93|13.73|13.96|13.76|13.97|13.77|13.87|13.67|50
1648771500000|2022-04-01 00:05:00|13.97|13.77|13.97|13.77|13.98|13.78|13.93|13.73|51
1648771800000|2022-04-01 00:10:00|13.96|13.76|13.99|13.79|14|13.8|13.94|13.74|44
1648772100000|2022-04-01 00:15:00|13.98|13.78|13.96|13.76|13.99|13.79|13.95|13.75|23
1648772400000|2022-04-01 00:20:00|13.95|13.75|14|13.8|14|13.8|13.95|13.75|24
1648772700000|2022-04-01 00:25:00|13.99|13.79|13.99|13.79|13.99|13.79|13.98|13.78|5
1648773000000|2022-04-01 00:30:00|13.98|13.78|13.91|13.71|13.99|13.79|13.9|13.7|34
1648773300000|2022-04-01 00:35:00|13.9|13.7|14.03|13.83|14.03|13.83|13.9|13.7|38
1648773600000|2022-04-01 00:40:00|14.02|13.82|14.05|13.85|14.05|13.85|14.02|13.82|18
1648773900000|2022-04-01 00:45:00|14.04|13.84|14.02|13.82|14.05|13.85|14.01|13.81|25
1648774200000|2022-04-01 00:50:00|14.01|13.81|13.99|13.79|14.02|13.82|13.99|13.79|21
1648774500000|2022-04-01 00:55:00|14|13.8|13.99|13.79|14|13.8|13.97|13.77|24
1648774800000|2022-04-01 01:00:00|13.98|13.78|13.95|13.75|13.98|13.78|13.95|13.75|16
1648775100000|2022-04-01 01:05:00|13.94|13.74|13.94|13.74|13.97|13.77|13.92|13.72|29
1648775400000|2022-04-01 01:10:00|13.93|13.73|13.97|13.77|13.97|13.77|13.93|13.73|21
1648775700000|2022-04-01 01:15:00|13.96|13.76|13.98|13.78|14.01|13.81|13.95|13.75|27
1648776000000|2022-04-01 01:20:00|13.97|13.77|13.92|13.72|13.97|13.77|13.9|13.7|32
1648776300000|2022-04-01 01:25:00|13.91|13.71|13.89|13.69|13.91|13.71|13.86|13.66|43
1648776600000|2022-04-01 01:30:00|13.9|13.7|13.93|13.73|13.94|13.74|13.9|13.7|22
1648776900000|2022-04-01 01:35:00|13.92|13.72|13.93|13.73|13.95|13.75|13.9|13.7|38
1648777200000|2022-04-01 01:40:00|13.94|13.74|13.93|13.73|13.97|13.77|13.92|13.72|24
1648777500000|2022-04-01 01:45:00|13.92|13.72|13.89|13.69|13.93|13.73|13.87|13.67|26
1648777800000|2022-04-01 01:50:00|13.9|13.7|13.71|13.51|13.9|13.7|13.7|13.5|91
1648778100000|2022-04-01 01:55:00|13.7|13.5|13.72|13.52|13.81|13.61|13.7|13.5|69
1648778400000|2022-04-01 02:00:00|13.71|13.51|13.78|13.58|13.79|13.59|13.69|13.49|52
1648778700000|2022-04-01 02:05:00|13.77|13.57|13.81|13.61|13.81|13.61|13.75|13.55|31
1648779000000|2022-04-01 02:10:00|13.8|13.6|13.76|13.56|13.83|13.63|13.75|13.55|35
1648779300000|2022-04-01 02:15:00|13.75|13.55|13.72|13.52|13.8|13.6|13.7|13.5|42
1648779600000|2022-04-01 02:20:00|13.73|13.53|13.64|13.44|13.73|13.53|13.64|13.44|56
1648779900000|2022-04-01 02:25:00|13.63|13.43|13.54|13.34|13.63|13.43|13.43|13.23|93
1648780200000|2022-04-01 02:30:00|13.53|13.33|13.6|13.4|13.6|13.4|13.51|13.31|61
1648780500000|2022-04-01 02:35:00|13.59|13.39|13.58|13.38|13.62|13.42|13.56|13.36|48
1648780800000|2022-04-01 02:40:00|13.59|13.39|13.59|13.39|13.6|13.4|13.52|13.32|33
1648781100000|2022-04-01 02:45:00|13.58|13.38|13.46|13.26|13.59|13.39|13.45|13.25|56
1648781400000|2022-04-01 02:50:00|13.47|13.27|13.44|13.24|13.52|13.32|13.42|13.22|67
1648781700000|2022-04-01 02:55:00|13.43|13.23|13.49|13.29|13.49|13.29|13.34|13.14|95
1648782000000|2022-04-01 03:00:00|13.48|13.28|13.52|13.32|13.54|13.34|13.47|13.27|71
1648782300000|2022-04-01 03:05:00|13.51|13.31|13.51|13.31|13.52|13.32|13.44|13.24|71
1648782600000|2022-04-01 03:10:00|13.52|13.32|13.47|13.27|13.53|13.33|13.47|13.27|46
1648782900000|2022-04-01 03:15:00|13.48|13.28|13.52|13.32|13.53|13.33|13.46|13.26|49
1648783200000|2022-04-01 03:20:00|13.53|13.33|13.54|13.34|13.57|13.37|13.5|13.3|34
1648783500000|2022-04-01 03:25:00|13.53|13.33|13.51|13.31|13.53|13.33|13.49|13.29|19
1648783800000|2022-04-01 03:30:00|13.5|13.3|13.56|13.36|13.57|13.37|13.5|13.3|17
1648784100000|2022-04-01 03:35:00|13.57|13.37|13.57|13.37|13.59|13.39|13.55|13.35|27
1648784400000|2022-04-01 03:40:00|13.58|13.38|13.58|13.38|13.59|13.39|13.57|13.37|23
1648784700000|2022-04-01 03:45:00|13.57|13.37|13.57|13.37|13.58|13.38|13.55|13.35|19
1648785000000|2022-04-01 03:50:00|13.56|13.36|13.55|13.35|13.58|13.38|13.54|13.34|24
1648785300000|2022-04-01 03:55:00|13.54|13.34|13.6|13.4|13.6|13.4|13.54|13.34|11
1648785600000|2022-04-01 04:00:00|13.59|13.39|13.62|13.42|13.64|13.44|13.59|13.39|28
1648785900000|2022-04-01 04:05:00|13.61|13.41|13.58|13.38|13.63|13.43|13.58|13.38|20
1648786200000|2022-04-01 04:10:00|13.59|13.39|13.61|13.41|13.61|13.41|13.58|13.38|7
1648786500000|2022-04-01 04:15:00|13.6|13.4|13.58|13.38|13.61|13.41|13.57|13.37|11
1648786800000|2022-04-01 04:20:00|13.59|13.39|13.6|13.4|13.6|13.4|13.58|13.38|12
1648787100000|2022-04-01 04:25:00|13.59|13.39|13.61|13.41|13.62|13.42|13.59|13.39|7
1648787400000|2022-04-01 04:30:00|13.62|13.42|13.61|13.41|13.62|13.42|13.59|13.39|10
1648787700000|2022-04-01 04:35:00|13.6|13.4|13.62|13.42|13.62|13.42|13.6|13.4|9
1648788000000|2022-04-01 04:40:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|2
1648788300000|2022-04-01 04:45:00|13.63|13.43|13.61|13.41|13.63|13.43|13.6|13.4|11
1648788600000|2022-04-01 04:50:00|13.6|13.4|13.59|13.39|13.6|13.4|13.58|13.38|4
1648788900000|2022-04-01 04:55:00|13.58|13.38|13.59|13.39|13.59|13.39|13.58|13.38|2
1648789200000|2022-04-01 05:00:00|13.58|13.38|13.61|13.41|13.61|13.41|13.58|13.38|4
1648789500000|2022-04-01 05:05:00|13.6|13.4|13.61|13.41|13.62|13.42|13.6|13.4|8
1648789800000|2022-04-01 05:10:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|16
1648790100000|2022-04-01 05:15:00|13.64|13.44|13.62|13.42|13.64|13.44|13.61|13.41|7
1648790400000|2022-04-01 05:20:00|13.63|13.43|13.61|13.41|13.63|13.43|13.6|13.4|11
1648790700000|2022-04-01 05:25:00|13.62|13.42|13.63|13.43|13.63|13.43|13.61|13.41|6
1648791000000|2022-04-01 05:30:00|13.62|13.42|13.62|13.42|13.63|13.43|13.6|13.4|21
1648791300000|2022-04-01 05:35:00|13.63|13.43|13.59|13.39|13.63|13.43|13.59|13.39|9
1648791600000|2022-04-01 05:40:00|13.58|13.38|13.59|13.39|13.59|13.39|13.58|13.38|8
1648791900000|2022-04-01 05:45:00|13.6|13.4|13.58|13.38|13.6|13.4|13.57|13.37|19
1648792200000|2022-04-01 05:50:00|13.57|13.37|13.56|13.36|13.59|13.39|13.56|13.36|12
1648792500000|2022-04-01 05:55:00|13.57|13.37|13.56|13.36|13.58|13.38|13.56|13.36|18
1648792800000|2022-04-01 06:00:00|13.57|13.37|13.58|13.38|13.59|13.39|13.56|13.36|14
1648793100000|2022-04-01 06:05:00|13.59|13.39|13.57|13.37|13.59|13.39|13.57|13.37|17
1648793400000|2022-04-01 06:10:00|13.56|13.36|13.53|13.33|13.56|13.36|13.53|13.33|10
1648793700000|2022-04-01 06:15:00|13.54|13.34|13.55|13.35|13.55|13.35|13.53|13.33|16
1648794000000|2022-04-01 06:20:00|13.56|13.36|13.58|13.38|13.58|13.38|13.55|13.35|5
1648794300000|2022-04-01 06:25:00|13.59|13.39|13.6|13.4|13.6|13.4|13.57|13.37|10
1648794600000|2022-04-01 06:30:00|13.61|13.41|13.6|13.4|13.61|13.41|13.59|13.39|8
1648794900000|2022-04-01 06:35:00|13.61|13.41|13.61|13.41|13.62|13.42|13.61|13.41|3
1648795200000|2022-04-01 06:40:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|2
1648795500000|2022-04-01 06:45:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|11
1648795800000|2022-04-01 06:50:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|46
1648796100000|2022-04-01 06:55:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|9
1648796400000|2022-04-01 07:00:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|3
1648796700000|2022-04-01 07:05:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|2
1648797000000|2022-04-01 07:10:00|13.65|13.45|13.66|13.46|13.67|13.47|13.65|13.45|8
1648797300000|2022-04-01 07:15:00|13.67|13.47|13.67|13.47|13.68|13.48|13.66|13.46|9
1648797600000|2022-04-01 07:20:00|13.66|13.46|13.7|13.5|13.7|13.5|13.66|13.46|5
1648797900000|2022-04-01 07:25:00|13.69|13.49|13.71|13.51|13.71|13.51|13.69|13.49|37
1648798200000|2022-04-01 07:30:00|13.7|13.5|13.7|13.5|13.7|13.5|13.69|13.49|3
1648798500000|2022-04-01 07:35:00|13.69|13.49|13.7|13.5|13.7|13.5|13.69|13.49|14
1648798800000|2022-04-01 07:40:00|13.71|13.51|13.7|13.5|13.71|13.51|13.69|13.49|22
1648799100000|2022-04-01 07:45:00|13.71|13.51|13.74|13.54|13.74|13.54|13.71|13.51|6
1648799400000|2022-04-01 07:50:00|13.75|13.55|13.75|13.55|13.75|13.55|13.74|13.54|5
1648799700000|2022-04-01 07:55:00|13.76|13.56|13.75|13.55|13.76|13.56|13.74|13.54|4
1648800000000|2022-04-01 08:00:00|13.76|13.56|13.78|13.58|13.78|13.58|13.76|13.56|5
1648800300000|2022-04-01 08:05:00|13.77|13.57|13.74|13.54|13.77|13.57|13.73|13.53|8
1648800600000|2022-04-01 08:10:00|13.73|13.53|13.74|13.54|13.75|13.55|13.72|13.52|26
1648800900000|2022-04-01 08:15:00|13.75|13.55|13.74|13.54|13.75|13.55|13.72|13.52|18
1648801200000|2022-04-01 08:20:00|13.75|13.55|13.77|13.57|13.77|13.57|13.74|13.54|7
1648801500000|2022-04-01 08:25:00|13.76|13.56|13.77|13.57|13.79|13.59|13.76|13.56|12
1648801800000|2022-04-01 08:30:00|13.78|13.58|13.75|13.55|13.78|13.58|13.75|13.55|18
1648802100000|2022-04-01 08:35:00|13.76|13.56|13.76|13.56|13.76|13.56|13.75|13.55|25
1648802400000|2022-04-01 08:40:00|13.77|13.57|13.78|13.58|13.78|13.58|13.77|13.57|2
1648802700000|2022-04-01 08:45:00|13.77|13.57|13.73|13.53|13.77|13.57|13.72|13.52|13
1648803000000|2022-04-01 08:50:00|13.72|13.52|13.72|13.52|13.73|13.53|13.71|13.51|13
1648803300000|2022-04-01 08:55:00|13.71|13.51|13.73|13.53|13.73|13.53|13.7|13.5|11
1648803600000|2022-04-01 09:00:00|13.74|13.54|13.72|13.52|13.74|13.54|13.71|13.51|9
1648803900000|2022-04-01 09:05:00|13.71|13.51|13.71|13.51|13.72|13.52|13.7|13.5|11
1648804200000|2022-04-01 09:10:00|13.72|13.52|13.73|13.53|13.74|13.54|13.72|13.52|10
1648804500000|2022-04-01 09:15:00|13.74|13.54|13.72|13.52|13.74|13.54|13.72|13.52|17
1648804800000|2022-04-01 09:20:00|13.71|13.51|13.74|13.54|13.75|13.55|13.71|13.51|30
1648805100000|2022-04-01 09:25:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|9
1648805400000|2022-04-01 09:30:00|13.76|13.56|13.76|13.56|13.77|13.57|13.73|13.53|25
1648805700000|2022-04-01 09:35:00|13.77|13.57|13.75|13.55|13.81|13.61|13.75|13.55|33
1648806000000|2022-04-01 09:40:00|13.74|13.54|13.7|13.5|13.76|13.56|13.7|13.5|25
1648806300000|2022-04-01 09:45:00|13.71|13.51|13.72|13.52|13.72|13.52|13.68|13.48|22
1648806600000|2022-04-01 09:50:00|13.73|13.53|13.72|13.52|13.73|13.53|13.72|13.52|12
1648806900000|2022-04-01 09:55:00|13.73|13.53|13.72|13.52|13.73|13.53|13.71|13.51|20
1648807200000|2022-04-01 10:00:00|13.71|13.51|13.7|13.5|13.74|13.54|13.69|13.49|28
1648807500000|2022-04-01 10:05:00|13.71|13.51|13.73|13.53|13.73|13.53|13.71|13.51|17
1648807800000|2022-04-01 10:10:00|13.72|13.52|13.73|13.53|13.74|13.54|13.72|13.52|14
1648808100000|2022-04-01 10:15:00|13.74|13.54|13.72|13.52|13.74|13.54|13.71|13.51|13
1648808400000|2022-04-01 10:20:00|13.73|13.53|13.76|13.56|13.77|13.57|13.73|13.53|6
1648808700000|2022-04-01 10:25:00|13.77|13.57|13.77|13.57|13.77|13.57|13.75|13.55|19
1648809000000|2022-04-01 10:30:00|13.76|13.56|13.74|13.54|13.76|13.56|13.73|13.53|11
1648809300000|2022-04-01 10:35:00|13.75|13.55|13.74|13.54|13.76|13.56|13.73|13.53|22
1648809600000|2022-04-01 10:40:00|13.73|13.53|13.75|13.55|13.75|13.55|13.73|13.53|9
1648809900000|2022-04-01 10:45:00|13.74|13.54|13.76|13.56|13.76|13.56|13.74|13.54|7
1648810200000|2022-04-01 10:50:00|13.75|13.55|13.76|13.56|13.76|13.56|13.74|13.54|12
1648810500000|2022-04-01 10:55:00|13.77|13.57|13.78|13.58|13.78|13.58|13.76|13.56|8
1648810800000|2022-04-01 11:00:00|13.79|13.59|13.76|13.56|13.79|13.59|13.76|13.56|4
1648811100000|2022-04-01 11:05:00|13.75|13.55|13.74|13.54|13.76|13.56|13.74|13.54|6
1648811400000|2022-04-01 11:10:00|13.75|13.55|13.76|13.56|13.76|13.56|13.74|13.54|8
1648811700000|2022-04-01 11:15:00|13.77|13.57|13.81|13.61|13.81|13.61|13.77|13.57|15
1648812000000|2022-04-01 11:20:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|10
1648812300000|2022-04-01 11:25:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|8
1648812600000|2022-04-01 11:30:00|13.8|13.6|13.79|13.59|13.81|13.61|13.78|13.58|20
1648812900000|2022-04-01 11:35:00|13.8|13.6|13.78|13.58|13.8|13.6|13.77|13.57|17
1648813200000|2022-04-01 11:40:00|13.79|13.59|13.77|13.57|13.8|13.6|13.77|13.57|23
1648813500000|2022-04-01 11:45:00|13.78|13.58|13.75|13.55|13.79|13.59|13.74|13.54|24
1648813800000|2022-04-01 11:50:00|13.76|13.56|13.76|13.56|13.76|13.56|13.75|13.55|11
1648814100000|2022-04-01 11:55:00|13.75|13.55|13.75|13.55|13.75|13.55|13.74|13.54|13
1648814400000|2022-04-01 12:00:00|13.74|13.54|13.67|13.47|13.74|13.54|13.63|13.43|40
1648814700000|2022-04-01 12:05:00|13.68|13.48|13.74|13.54|13.74|13.54|13.67|13.47|27
1648815000000|2022-04-01 12:10:00|13.73|13.53|13.68|13.48|13.74|13.54|13.66|13.46|38
1648815300000|2022-04-01 12:15:00|13.69|13.49|13.71|13.51|13.72|13.52|13.67|13.47|24
1648815600000|2022-04-01 12:20:00|13.72|13.52|13.63|13.43|13.72|13.52|13.62|13.42|50
1648815900000|2022-04-01 12:25:00|13.62|13.42|13.7|13.5|13.7|13.5|13.62|13.42|41
1648816200000|2022-04-01 12:30:00|13.69|13.49|13.72|13.52|13.76|13.56|13.66|13.46|69
1648816500000|2022-04-01 12:35:00|13.73|13.53|13.81|13.61|13.85|13.65|13.73|13.53|69
1648816800000|2022-04-01 12:40:00|13.8|13.6|13.76|13.56|13.82|13.62|13.74|13.54|61
1648817100000|2022-04-01 12:45:00|13.77|13.57|13.76|13.56|13.8|13.6|13.75|13.55|34
1648817400000|2022-04-01 12:50:00|13.75|13.55|13.8|13.6|13.8|13.6|13.75|13.55|34
1648817700000|2022-04-01 12:55:00|13.79|13.59|13.78|13.58|13.81|13.61|13.77|13.57|34
1648818000000|2022-04-01 13:00:00|13.79|13.59|13.83|13.63|13.84|13.64|13.79|13.59|35
1648818300000|2022-04-01 13:05:00|13.82|13.62|13.8|13.6|13.85|13.65|13.79|13.59|26
1648818600000|2022-04-01 13:10:00|13.81|13.61|13.84|13.64|13.85|13.65|13.8|13.6|32
1648818900000|2022-04-01 13:15:00|13.85|13.65|13.9|13.7|13.9|13.7|13.83|13.63|30
1648819200000|2022-04-01 13:20:00|13.89|13.69|13.9|13.7|13.91|13.71|13.88|13.68|20
1648819500000|2022-04-01 13:25:00|13.89|13.69|13.89|13.69|13.92|13.72|13.87|13.67|31
1648819800000|2022-04-01 13:30:00|13.88|13.68|13.91|13.71|13.93|13.73|13.86|13.66|22
1648820100000|2022-04-01 13:35:00|13.9|13.7|13.9|13.7|13.93|13.73|13.89|13.69|47
1648820400000|2022-04-01 13:40:00|13.91|13.71|13.9|13.7|13.91|13.71|13.89|13.69|42
1648820700000|2022-04-01 13:45:00|13.89|13.69|13.9|13.7|13.91|13.71|13.87|13.67|14
1648821000000|2022-04-01 13:50:00|13.89|13.69|13.83|13.63|13.89|13.69|13.8|13.6|43
1648821300000|2022-04-01 13:55:00|13.82|13.62|13.85|13.65|13.86|13.66|13.82|13.62|26
1648821600000|2022-04-01 14:00:00|13.86|13.66|13.88|13.68|13.88|13.68|13.86|13.66|17
1648821900000|2022-04-01 14:05:00|13.89|13.69|13.93|13.73|13.93|13.73|13.88|13.68|31
1648822200000|2022-04-01 14:10:00|13.92|13.72|13.96|13.76|13.98|13.78|13.92|13.72|27
1648822500000|2022-04-01 14:15:00|13.95|13.75|13.9|13.7|13.95|13.75|13.9|13.7|20
1648822800000|2022-04-01 14:20:00|13.91|13.71|13.9|13.7|13.91|13.71|13.89|13.69|8
1648823100000|2022-04-01 14:25:00|13.91|13.71|13.93|13.73|13.93|13.73|13.88|13.68|33
1648823400000|2022-04-01 14:30:00|13.94|13.74|13.9|13.7|13.96|13.76|13.9|13.7|29
1648823700000|2022-04-01 14:35:00|13.91|13.71|13.94|13.74|13.97|13.77|13.91|13.71|44
1648824000000|2022-04-01 14:40:00|13.93|13.73|13.96|13.76|13.96|13.76|13.93|13.73|34
1648824300000|2022-04-01 14:45:00|13.95|13.75|14|13.8|14|13.8|13.95|13.75|20
1648824600000|2022-04-01 14:50:00|13.99|13.79|14|13.8|14.01|13.81|13.98|13.78|10
1648824900000|2022-04-01 14:55:00|14.01|13.81|14.04|13.84|14.04|13.84|13.99|13.79|20
1648825200000|2022-04-01 15:00:00|14.03|13.83|14.04|13.84|14.06|13.86|14.02|13.82|36
1648825500000|2022-04-01 15:05:00|14.03|13.83|14.13|13.93|14.14|13.94|14.02|13.82|35
1648825800000|2022-04-01 15:10:00|14.12|13.92|14.15|13.95|14.16|13.96|14.11|13.91|82
1648826100000|2022-04-01 15:15:00|14.14|13.94|14.12|13.92|14.15|13.95|14.11|13.91|46
1648826400000|2022-04-01 15:20:00|14.11|13.91|14.11|13.91|14.13|13.93|14.09|13.89|41
1648826700000|2022-04-01 15:25:00|14.1|13.9|14.09|13.89|14.12|13.92|14.08|13.88|32
1648827000000|2022-04-01 15:30:00|14.1|13.9|14.05|13.85|14.11|13.91|14.04|13.84|52
1648827300000|2022-04-01 15:35:00|14.04|13.84|14.09|13.89|14.09|13.89|14.02|13.82|44
1648827600000|2022-04-01 15:40:00|14.08|13.88|14.1|13.9|14.1|13.9|14.08|13.88|23
1648827900000|2022-04-01 15:45:00|14.09|13.89|14.09|13.89|14.11|13.91|14.08|13.88|59
1648828200000|2022-04-01 15:50:00|14.1|13.9|14.11|13.91|14.12|13.92|14.09|13.89|32
1648828500000|2022-04-01 15:55:00|14.1|13.9|14.09|13.89|14.11|13.91|14.07|13.87|26
1648828800000|2022-04-01 16:00:00|14.1|13.9|14.08|13.88|14.11|13.91|14.06|13.86|35
1648829100000|2022-04-01 16:05:00|14.07|13.87|14.09|13.89|14.09|13.89|14.05|13.85|17
1648829400000|2022-04-01 16:10:00|14.08|13.88|14.11|13.91|14.12|13.92|14.08|13.88|40
1648829700000|2022-04-01 16:15:00|14.12|13.92|14.09|13.89|14.13|13.93|14.07|13.87|24
1648830000000|2022-04-01 16:20:00|14.08|13.88|14.1|13.9|14.1|13.9|14.07|13.87|41
1648830300000|2022-04-01 16:25:00|14.11|13.91|14.16|13.96|14.16|13.96|14.11|13.91|14
1648830600000|2022-04-01 16:30:00|14.15|13.95|14.11|13.91|14.15|13.95|14.1|13.9|37
1648830900000|2022-04-01 16:35:00|14.1|13.9|14.09|13.89|14.11|13.91|14.06|13.86|56
1648831200000|2022-04-01 16:40:00|14.1|13.9|14.13|13.93|14.13|13.93|14.08|13.88|36
1648831500000|2022-04-01 16:45:00|14.12|13.92|14.11|13.91|14.12|13.92|14.1|13.9|28
1648831800000|2022-04-01 16:50:00|14.1|13.9|14.04|13.84|14.11|13.91|14.03|13.83|68
1648832100000|2022-04-01 16:55:00|14.05|13.85|13.99|13.79|14.06|13.86|13.99|13.79|19
1648832400000|2022-04-01 17:00:00|14|13.8|14.04|13.84|14.04|13.84|13.97|13.77|49
1648832700000|2022-04-01 17:05:00|14.05|13.85|14.08|13.88|14.09|13.89|14.04|13.84|36
1648833000000|2022-04-01 17:10:00|14.07|13.87|14.09|13.89|14.09|13.89|14.06|13.86|41
1648833300000|2022-04-01 17:15:00|14.08|13.88|14.12|13.92|14.12|13.92|14.08|13.88|9
1648833600000|2022-04-01 17:20:00|14.11|13.91|14.14|13.94|14.14|13.94|14.1|13.9|16
1648833900000|2022-04-01 17:25:00|14.13|13.93|14.13|13.93|14.15|13.95|14.12|13.92|17
1648834200000|2022-04-01 17:30:00|14.14|13.94|14.11|13.91|14.15|13.95|14.11|13.91|20
1648834500000|2022-04-01 17:35:00|14.12|13.92|14.22|14.02|14.23|14.03|14.12|13.92|34
1648834800000|2022-04-01 17:40:00|14.21|14.01|14.19|13.99|14.23|14.03|14.19|13.99|31
1648835100000|2022-04-01 17:45:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|11
1648835400000|2022-04-01 17:50:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|11
1648835700000|2022-04-01 17:55:00|14.16|13.96|14.2|14|14.2|14|14.16|13.96|43
1648836000000|2022-04-01 18:00:00|14.19|13.99|14.21|14.01|14.22|14.02|14.19|13.99|27
1648836300000|2022-04-01 18:05:00|14.22|14.02|14.2|14|14.22|14.02|14.19|13.99|25
1648836600000|2022-04-01 18:10:00|14.19|13.99|14.19|13.99|14.21|14.01|14.18|13.98|13
1648836900000|2022-04-01 18:15:00|14.2|14|14.19|13.99|14.2|14|14.19|13.99|10
1648837200000|2022-04-01 18:20:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|13
1648837500000|2022-04-01 18:25:00|14.19|13.99|14.18|13.98|14.19|13.99|14.15|13.95|33
1648837800000|2022-04-01 18:30:00|14.19|13.99|14.18|13.98|14.2|14|14.17|13.97|28
1648838100000|2022-04-01 18:35:00|14.19|13.99|14.16|13.96|14.2|14|14.15|13.95|20
1648838400000|2022-04-01 18:40:00|14.15|13.95|14.17|13.97|14.18|13.98|14.15|13.95|19
1648838700000|2022-04-01 18:45:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|17
1648839000000|2022-04-01 18:50:00|14.19|13.99|14.19|13.99|14.2|14|14.17|13.97|9
1648839300000|2022-04-01 18:55:00|14.2|14|14.19|13.99|14.2|14|14.18|13.98|16
1648839600000|2022-04-01 19:00:00|14.18|13.98|14.17|13.97|14.21|14.01|14.17|13.97|28
1648839900000|2022-04-01 19:05:00|14.18|13.98|14.17|13.97|14.2|14|14.17|13.97|16
1648840200000|2022-04-01 19:10:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|23
1648840500000|2022-04-01 19:15:00|14.19|13.99|14.14|13.94|14.2|14|14.14|13.94|18
1648840800000|2022-04-01 19:20:00|14.15|13.95|14.16|13.96|14.17|13.97|14.14|13.94|40
1648841100000|2022-04-01 19:25:00|14.17|13.97|14.16|13.96|14.17|13.97|14.15|13.95|30
1648841400000|2022-04-01 19:30:00|14.15|13.95|14.14|13.94|14.17|13.97|14.14|13.94|20
1648841700000|2022-04-01 19:35:00|14.15|13.95|14.14|13.94|14.15|13.95|14.14|13.94|14
1648842000000|2022-04-01 19:40:00|14.15|13.95|14.15|13.95|14.15|13.95|14.14|13.94|3
1648842300000|2022-04-01 19:45:00|14.14|13.94|14.19|13.99|14.19|13.99|14.14|13.94|12
1648842600000|2022-04-01 19:50:00|14.2|14|14.22|14.02|14.22|14.02|14.2|14|15
1648842900000|2022-04-01 19:55:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|15
1648843200000|2022-04-01 20:00:00|14.22|14.02|14.22|14.02|14.22|14.02|14.21|14.01|7
1648843500000|2022-04-01 20:05:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|3
1648843800000|2022-04-01 20:10:00|14.22|14.02|14.21|14.01|14.23|14.03|14.21|14.01|8
1648844100000|2022-04-01 20:15:00|14.2|14|14.19|13.99|14.2|14|14.19|13.99|4
1648844400000|2022-04-01 20:20:00|14.2|14|14.17|13.97|14.21|14.01|14.17|13.97|10
1648844700000|2022-04-01 20:25:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|37
1648845000000|2022-04-01 20:30:00|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|21
1648845600000|2022-04-01 20:40:00|14.18|13.98|14.14|13.94|14.19|13.99|14.14|13.94|27
1648845900000|2022-04-01 20:45:00|14.15|13.95|14.11|13.91|14.15|13.95|14.08|13.88|39
1648846200000|2022-04-01 20:50:00|14.12|13.92|14.13|13.93|14.14|13.94|14.11|13.91|20
1648846500000|2022-04-01 20:55:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|6
1648881300000|2022-04-02 06:35:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|14
1648882800000|2022-04-02 07:00:00|14.46|14.26|14.45|14.25|14.47|14.27|14.45|14.25|26
1648883100000|2022-04-02 07:05:00|14.44|14.24|14.43|14.23|14.45|14.25|14.43|14.23|14
1648883400000|2022-04-02 07:10:00|14.42|14.22|14.42|14.22|14.44|14.24|14.42|14.22|9
1648883700000|2022-04-02 07:15:00|14.43|14.23|14.43|14.23|14.43|14.23|14.41|14.21|11
1648884000000|2022-04-02 07:20:00|14.44|14.24|14.42|14.22|14.44|14.24|14.42|14.22|5
1648884300000|2022-04-02 07:25:00|14.43|14.23|14.39|14.19|14.43|14.23|14.39|14.19|23
1648884600000|2022-04-02 07:30:00|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|7
1648884900000|2022-04-02 07:35:00|14.41|14.21|14.43|14.23|14.43|14.23|14.41|14.21|3
1648885200000|2022-04-02 07:40:00|14.44|14.24|14.44|14.24|14.44|14.24|14.43|14.23|3
1648885500000|2022-04-02 07:45:00|14.45|14.25|14.45|14.25|14.46|14.26|14.45|14.25|5
1648885800000|2022-04-02 07:50:00|14.44|14.24|14.46|14.26|14.46|14.26|14.44|14.24|9
1648886100000|2022-04-02 07:55:00|14.47|14.27|14.45|14.25|14.47|14.27|14.44|14.24|9
1648886400000|2022-04-02 08:00:00|14.44|14.24|14.44|14.24|14.45|14.25|14.41|14.21|17
1648886700000|2022-04-02 08:05:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|8
1648887000000|2022-04-02 08:10:00|14.41|14.21|14.42|14.22|14.42|14.22|14.4|14.2|18
1648887300000|2022-04-02 08:15:00|14.43|14.23|14.42|14.22|14.43|14.23|14.42|14.22|6
1648887600000|2022-04-02 08:20:00|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|4
1648887900000|2022-04-02 08:25:00|14.41|14.21|14.4|14.2|14.42|14.22|14.4|14.2|10
1648888200000|2022-04-02 08:30:00|14.39|14.19|14.42|14.22|14.44|14.24|14.39|14.19|34
1648888500000|2022-04-02 08:35:00|14.43|14.23|14.42|14.22|14.43|14.23|14.42|14.22|4
1648888800000|2022-04-02 08:40:00|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|6
1648889100000|2022-04-02 08:45:00|14.41|14.21|14.39|14.19|14.42|14.22|14.39|14.19|21
1648889400000|2022-04-02 08:50:00|14.38|14.18|14.4|14.2|14.4|14.2|14.38|14.18|9
1648889700000|2022-04-02 08:55:00|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|13
1648890000000|2022-04-02 09:00:00|14.42|14.22|14.4|14.2|14.42|14.22|14.4|14.2|11
1648890300000|2022-04-02 09:05:00|14.41|14.21|14.41|14.21|14.42|14.22|14.4|14.2|11
1648890600000|2022-04-02 09:10:00|14.42|14.22|14.4|14.2|14.43|14.23|14.39|14.19|11
1648890900000|2022-04-02 09:15:00|14.41|14.21|14.42|14.22|14.42|14.22|14.4|14.2|6
1648891200000|2022-04-02 09:20:00|14.41|14.21|14.42|14.22|14.42|14.22|14.4|14.2|8
1648891500000|2022-04-02 09:25:00|14.41|14.21|14.42|14.22|14.42|14.22|14.4|14.2|6
1648891800000|2022-04-02 09:30:00|14.41|14.21|14.4|14.2|14.42|14.22|14.39|14.19|14
1648892100000|2022-04-02 09:35:00|14.39|14.19|14.42|14.22|14.43|14.23|14.39|14.19|14
1648892400000|2022-04-02 09:40:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|10
1648892700000|2022-04-02 09:45:00|14.43|14.23|14.47|14.27|14.48|14.28|14.43|14.23|13
1648893000000|2022-04-02 09:50:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|11
1648893300000|2022-04-02 09:55:00|14.47|14.27|14.45|14.25|14.49|14.29|14.45|14.25|11
1648893600000|2022-04-02 10:00:00|14.44|14.24|14.44|14.24|14.44|14.24|14.43|14.23|23
1648893900000|2022-04-02 10:05:00|14.43|14.23|14.43|14.23|14.44|14.24|14.42|14.22|23
1648894200000|2022-04-02 10:10:00|14.44|14.24|14.44|14.24|14.44|14.24|14.43|14.23|19
1648894500000|2022-04-02 10:15:00|14.43|14.23|14.45|14.25|14.46|14.26|14.43|14.23|17
1648894800000|2022-04-02 10:20:00|14.46|14.26|14.44|14.24|14.47|14.27|14.43|14.23|29
1648895100000|2022-04-02 10:25:00|14.43|14.23|14.42|14.22|14.43|14.23|14.42|14.22|10
1648895400000|2022-04-02 10:30:00|14.43|14.23|14.43|14.23|14.45|14.25|14.42|14.22|31
1648895700000|2022-04-02 10:35:00|14.42|14.22|14.42|14.22|14.43|14.23|14.42|14.22|27
1648896000000|2022-04-02 10:40:00|14.43|14.23|14.42|14.22|14.43|14.23|14.41|14.21|22
1648896300000|2022-04-02 10:45:00|14.43|14.23|14.43|14.23|14.44|14.24|14.41|14.21|15
1648896600000|2022-04-02 10:50:00|14.44|14.24|14.44|14.24|14.45|14.25|14.42|14.22|145
1648896900000|2022-04-02 10:55:00|14.45|14.25|14.47|14.27|14.47|14.27|14.44|14.24|19
1648897200000|2022-04-02 11:00:00|14.46|14.26|14.46|14.26|14.47|14.27|14.44|14.24|21
1648897500000|2022-04-02 11:05:00|14.47|14.27|14.46|14.26|14.47|14.27|14.45|14.25|14
1648897800000|2022-04-02 11:10:00|14.45|14.25|14.46|14.26|14.46|14.26|14.45|14.25|10
1648898100000|2022-04-02 11:15:00|14.45|14.25|14.48|14.28|14.48|14.28|14.45|14.25|8
1648898400000|2022-04-02 11:20:00|14.47|14.27|14.46|14.26|14.48|14.28|14.45|14.25|16
1648898700000|2022-04-02 11:25:00|14.47|14.27|14.44|14.24|14.47|14.27|14.44|14.24|14
1648899000000|2022-04-02 11:30:00|14.43|14.23|14.45|14.25|14.46|14.26|14.43|14.23|9
1648899300000|2022-04-02 11:35:00|14.44|14.24|14.46|14.26|14.46|14.26|14.44|14.24|7
1648899600000|2022-04-02 11:40:00|14.45|14.25|14.47|14.27|14.47|14.27|14.45|14.25|3
1648899900000|2022-04-02 11:45:00|14.46|14.26|14.47|14.27|14.47|14.27|14.45|14.25|6
1648900200000|2022-04-02 11:50:00|14.46|14.26|14.45|14.25|14.47|14.27|14.45|14.25|16
1648900500000|2022-04-02 11:55:00|14.44|14.24|14.42|14.22|14.45|14.25|14.42|14.22|11
1648900800000|2022-04-02 12:00:00|14.41|14.21|14.3|14.1|14.41|14.21|14.3|14.1|42
1648901100000|2022-04-02 12:05:00|14.29|14.09|14.32|14.12|14.41|14.21|14.26|14.06|63
1648901400000|2022-04-02 12:10:00|14.31|14.11|14.33|14.13|14.36|14.16|14.24|14.04|93
1648901700000|2022-04-02 12:15:00|14.34|14.14|14.39|14.19|14.4|14.2|14.33|14.13|34
1648902000000|2022-04-02 12:20:00|14.4|14.2|14.39|14.19|14.42|14.22|14.39|14.19|46
1648902300000|2022-04-02 12:25:00|14.4|14.2|14.43|14.23|14.44|14.24|14.4|14.2|56
1648902600000|2022-04-02 12:30:00|14.44|14.24|14.45|14.25|14.46|14.26|14.41|14.21|50
1648902900000|2022-04-02 12:35:00|14.44|14.24|14.49|14.29|14.49|14.29|14.44|14.24|72
1648903200000|2022-04-02 12:40:00|14.5|14.3|14.47|14.27|14.5|14.3|14.46|14.26|36
1648903500000|2022-04-02 12:45:00|14.46|14.26|14.44|14.24|14.47|14.27|14.42|14.22|49
1648903800000|2022-04-02 12:50:00|14.45|14.25|14.45|14.25|14.45|14.25|14.43|14.23|39
1648904100000|2022-04-02 12:55:00|14.44|14.24|14.42|14.22|14.45|14.25|14.41|14.21|41
1648904400000|2022-04-02 13:00:00|14.41|14.21|14.39|14.19|14.45|14.25|14.39|14.19|55
1648904700000|2022-04-02 13:05:00|14.38|14.18|14.41|14.21|14.42|14.22|14.38|14.18|54
1648905000000|2022-04-02 13:10:00|14.42|14.22|14.44|14.24|14.45|14.25|14.41|14.21|33
1648905300000|2022-04-02 13:15:00|14.45|14.25|14.47|14.27|14.48|14.28|14.43|14.23|41
1648905600000|2022-04-02 13:20:00|14.46|14.26|14.53|14.33|14.53|14.33|14.45|14.25|82
1648905900000|2022-04-02 13:25:00|14.52|14.32|14.52|14.32|14.54|14.34|14.5|14.3|83
1648906200000|2022-04-02 13:30:00|14.51|14.31|14.5|14.3|14.53|14.33|14.49|14.29|56
1648906500000|2022-04-02 13:35:00|14.49|14.29|14.48|14.28|14.51|14.31|14.47|14.27|42
1648906800000|2022-04-02 13:40:00|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|32
1648907100000|2022-04-02 13:45:00|14.47|14.27|14.44|14.24|14.47|14.27|14.42|14.22|40
1648907400000|2022-04-02 13:50:00|14.43|14.23|14.42|14.22|14.44|14.24|14.42|14.22|16
1648907700000|2022-04-02 13:55:00|14.43|14.23|14.42|14.22|14.43|14.23|14.41|14.21|14
1648908000000|2022-04-02 14:00:00|14.43|14.23|14.42|14.22|14.44|14.24|14.42|14.22|50
1648908300000|2022-04-02 14:05:00|14.41|14.21|14.36|14.16|14.42|14.22|14.34|14.14|38
1648908600000|2022-04-02 14:10:00|14.35|14.15|14.37|14.17|14.38|14.18|14.34|14.14|23
1648908900000|2022-04-02 14:15:00|14.36|14.16|14.39|14.19|14.4|14.2|14.34|14.14|32
1648909200000|2022-04-02 14:20:00|14.38|14.18|14.38|14.18|14.39|14.19|14.38|14.18|5
1648909500000|2022-04-02 14:25:00|14.39|14.19|14.42|14.22|14.42|14.22|14.39|14.19|32
1648909800000|2022-04-02 14:30:00|14.43|14.23|14.38|14.18|14.43|14.23|14.38|14.18|30
1648910100000|2022-04-02 14:35:00|14.39|14.19|14.33|14.13|14.4|14.2|14.33|14.13|29
1648910400000|2022-04-02 14:40:00|14.32|14.12|14.36|14.16|14.36|14.16|14.32|14.12|25
1648910700000|2022-04-02 14:45:00|14.35|14.15|14.33|14.13|14.36|14.16|14.32|14.12|35
1648911000000|2022-04-02 14:50:00|14.34|14.14|14.34|14.14|14.36|14.16|14.33|14.13|17
1648911300000|2022-04-02 14:55:00|14.35|14.15|14.35|14.15|14.35|14.15|14.33|14.13|13
1648911600000|2022-04-02 15:00:00|14.34|14.14|14.33|14.13|14.34|14.14|14.32|14.12|20
1648911900000|2022-04-02 15:05:00|14.32|14.12|14.28|14.08|14.33|14.13|14.24|14.04|75
1648912200000|2022-04-02 15:10:00|14.29|14.09|14.19|13.99|14.29|14.09|14.13|13.93|79
1648912500000|2022-04-02 15:15:00|14.2|14|14.25|14.05|14.27|14.07|14.13|13.93|91
1648912800000|2022-04-02 15:20:00|14.26|14.06|14.27|14.07|14.27|14.07|14.23|14.03|70
1648913100000|2022-04-02 15:25:00|14.28|14.08|14.25|14.05|14.29|14.09|14.22|14.02|54
1648913400000|2022-04-02 15:30:00|14.24|14.04|14.15|13.95|14.27|14.07|14.15|13.95|86
1648913700000|2022-04-02 15:35:00|14.16|13.96|14.15|13.95|14.19|13.99|14.11|13.91|62
1648914000000|2022-04-02 15:40:00|14.17|13.97|14.17|13.97|14.22|14.02|14.14|13.94|63
1648914300000|2022-04-02 15:45:00|14.18|13.98|14.13|13.93|14.2|14|14.13|13.93|63
1648914600000|2022-04-02 15:50:00|14.12|13.92|14.07|13.87|14.15|13.95|14.03|13.83|78
1648914900000|2022-04-02 15:55:00|14.08|13.88|14.13|13.93|14.15|13.95|14.08|13.88|40
1648915200000|2022-04-02 16:00:00|14.14|13.94|14.06|13.86|14.17|13.97|14.06|13.86|67
1648915500000|2022-04-02 16:05:00|14.07|13.87|14.13|13.93|14.14|13.94|14.06|13.86|71
1648915800000|2022-04-02 16:10:00|14.14|13.94|14.16|13.96|14.17|13.97|14.11|13.91|57
1648916100000|2022-04-02 16:15:00|14.17|13.97|14.17|13.97|14.18|13.98|14.14|13.94|57
1648916400000|2022-04-02 16:20:00|14.16|13.96|14.14|13.94|14.17|13.97|14.12|13.92|34
1648916700000|2022-04-02 16:25:00|14.13|13.93|14.17|13.97|14.17|13.97|14.13|13.93|33
1648917000000|2022-04-02 16:30:00|14.16|13.96|14.14|13.94|14.17|13.97|14.13|13.93|35
1648917300000|2022-04-02 16:35:00|14.13|13.93|14.14|13.94|14.16|13.96|14.12|13.92|36
1648917600000|2022-04-02 16:40:00|14.15|13.95|14.19|13.99|14.19|13.99|14.15|13.95|23
1648917900000|2022-04-02 16:45:00|14.2|14|14.2|14|14.22|14.02|14.19|13.99|45
1648918200000|2022-04-02 16:50:00|14.19|13.99|14.2|14|14.22|14.02|14.19|13.99|14
1648918500000|2022-04-02 16:55:00|14.19|13.99|14.2|14|14.22|14.02|14.19|13.99|12
1648918800000|2022-04-02 17:00:00|14.21|14.01|14.2|14|14.21|14.01|14.15|13.95|42
1648919100000|2022-04-02 17:05:00|14.19|13.99|14.21|14.01|14.21|14.01|14.18|13.98|11
1648919400000|2022-04-02 17:10:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|15
1648919700000|2022-04-02 17:15:00|14.21|14.01|14.22|14.02|14.23|14.03|14.2|14|24
1648920000000|2022-04-02 17:20:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|21
1648920300000|2022-04-02 17:25:00|14.24|14.04|14.24|14.04|14.24|14.04|14.23|14.03|11
1648920600000|2022-04-02 17:30:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|20
1648920900000|2022-04-02 17:35:00|14.23|14.03|14.22|14.02|14.23|14.03|14.21|14.01|10
1648921200000|2022-04-02 17:40:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|3
1648921500000|2022-04-02 17:45:00|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|8
1648921800000|2022-04-02 17:50:00|14.2|14|14.21|14.01|14.22|14.02|14.2|14|14
1648922100000|2022-04-02 17:55:00|14.22|14.02|14.2|14|14.24|14.04|14.2|14|15
1648922400000|2022-04-02 18:00:00|14.21|14.01|14.14|13.94|14.22|14.02|14.13|13.93|52
1648922700000|2022-04-02 18:05:00|14.15|13.95|14.02|13.82|14.16|13.96|14.01|13.81|62
1648923000000|2022-04-02 18:10:00|14.01|13.81|14.03|13.83|14.03|13.83|13.93|13.73|97
1648923300000|2022-04-02 18:15:00|14.02|13.82|14.09|13.89|14.11|13.91|14.02|13.82|87
1648923600000|2022-04-02 18:20:00|14.08|13.88|14.06|13.86|14.09|13.89|14.03|13.83|61
1648923900000|2022-04-02 18:25:00|14.05|13.85|14.04|13.84|14.09|13.89|14.04|13.84|64
1648924200000|2022-04-02 18:30:00|14.03|13.83|14.1|13.9|14.1|13.9|14.03|13.83|50
1648924500000|2022-04-02 18:35:00|14.09|13.89|14.07|13.87|14.1|13.9|14.07|13.87|31
1648924800000|2022-04-02 18:40:00|14.08|13.88|14.04|13.84|14.09|13.89|14.03|13.83|56
1648925100000|2022-04-02 18:45:00|14.03|13.83|13.98|13.78|14.06|13.86|13.98|13.78|50
1648925400000|2022-04-02 18:50:00|13.97|13.77|14.05|13.85|14.05|13.85|13.97|13.77|49
1648925700000|2022-04-02 18:55:00|14.06|13.86|14.01|13.81|14.06|13.86|14|13.8|42
1648926000000|2022-04-02 19:00:00|14|13.8|14.04|13.84|14.06|13.86|14|13.8|25
1648926300000|2022-04-02 19:05:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|24
1648926600000|2022-04-02 19:10:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|16
1648926900000|2022-04-02 19:15:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|24
1648927200000|2022-04-02 19:20:00|14.09|13.89|14.13|13.93|14.14|13.94|14.08|13.88|31
1648927500000|2022-04-02 19:25:00|14.14|13.94|14.14|13.94|14.15|13.95|14.12|13.92|25
1648927800000|2022-04-02 19:30:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|25
1648928100000|2022-04-02 19:35:00|14.16|13.96|14.15|13.95|14.16|13.96|14.13|13.93|36
1648928400000|2022-04-02 19:40:00|14.14|13.94|14.14|13.94|14.14|13.94|14.12|13.92|11
1648928700000|2022-04-02 19:45:00|14.13|13.93|14.11|13.91|14.14|13.94|14.09|13.89|27
1648929000000|2022-04-02 19:50:00|14.12|13.92|14.11|13.91|14.12|13.92|14.09|13.89|14
1648929300000|2022-04-02 19:55:00|14.1|13.9|14.07|13.87|14.11|13.91|14.07|13.87|8
1648929600000|2022-04-02 20:00:00|14.08|13.88|14.07|13.87|14.14|13.94|14.04|13.84|61
1648929900000|2022-04-02 20:05:00|14.08|13.88|14.12|13.92|14.14|13.94|14.08|13.88|33
1648930200000|2022-04-02 20:10:00|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|22
1648930500000|2022-04-02 20:15:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|14
1648930800000|2022-04-02 20:20:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|29
1648931100000|2022-04-02 20:25:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|9
1648931400000|2022-04-02 20:30:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|6
1648931700000|2022-04-02 20:35:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|14
1648932000000|2022-04-02 20:40:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|9
1648932300000|2022-04-02 20:45:00|14.12|13.92|14.13|13.93|14.13|13.93|14.12|13.92|2
1648932600000|2022-04-02 20:50:00|14.14|13.94|14.18|13.98|14.18|13.98|14.13|13.93|37
1648932900000|2022-04-02 20:55:00|14.17|13.97|14.16|13.96|14.18|13.98|14.15|13.95|28
1648933200000|2022-04-02 21:00:00|14.15|13.95|14.11|13.91|14.15|13.95|14.11|13.91|13
1648933500000|2022-04-02 21:05:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|28
1648933800000|2022-04-02 21:10:00|14.1|13.9|14.1|13.9|14.11|13.91|14.1|13.9|3
1648934100000|2022-04-02 21:15:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|14
1648934400000|2022-04-02 21:20:00|14.09|13.89|14.08|13.88|14.09|13.89|14.08|13.88|2
1648934700000|2022-04-02 21:25:00|14.09|13.89|14.05|13.85|14.09|13.89|14.05|13.85|9
1648935000000|2022-04-02 21:30:00|14.06|13.86|14.07|13.87|14.07|13.87|14.06|13.86|4
1648935300000|2022-04-02 21:35:00|14.08|13.88|14.11|13.91|14.11|13.91|14.08|13.88|6
1648935600000|2022-04-02 21:40:00|14.12|13.92|14.14|13.94|14.15|13.95|14.11|13.91|15
1648935900000|2022-04-02 21:45:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|3
1648936200000|2022-04-02 21:50:00|14.14|13.94|14.14|13.94|14.14|13.94|14.13|13.93|5
1648936500000|2022-04-02 21:55:00|14.15|13.95|14.15|13.95|14.15|13.95|14.14|13.94|3
1648936800000|2022-04-02 22:00:00|14.14|13.94|14.15|13.95|14.17|13.97|14.14|13.94|12
1648937100000|2022-04-02 22:05:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|9
1648937400000|2022-04-02 22:10:00|14.13|13.93|14.13|13.93|14.15|13.95|14.13|13.93|9
1648937700000|2022-04-02 22:15:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|35
1648938000000|2022-04-02 22:20:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|3
1648938300000|2022-04-02 22:25:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|17
1648938600000|2022-04-02 22:30:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|16
1648938900000|2022-04-02 22:35:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|15
1648939200000|2022-04-02 22:40:00|14.1|13.9|14.17|13.97|14.17|13.97|14.09|13.89|20
1648939500000|2022-04-02 22:45:00|14.16|13.96|14.13|13.93|14.17|13.97|14.1|13.9|54
1648939800000|2022-04-02 22:50:00|14.14|13.94|14.11|13.91|14.15|13.95|14.11|13.91|18
1648940100000|2022-04-02 22:55:00|14.12|13.92|14.14|13.94|14.15|13.95|14.11|13.91|19
1648940400000|2022-04-02 23:00:00|14.13|13.93|14.09|13.89|14.14|13.94|14.08|13.88|23
1648940700000|2022-04-02 23:05:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|7
1648941000000|2022-04-02 23:10:00|14.08|13.88|14.12|13.92|14.14|13.94|14.08|13.88|39
1648941300000|2022-04-02 23:15:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|6
1648941600000|2022-04-02 23:20:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|2
1648941900000|2022-04-02 23:25:00|14.11|13.91|14.12|13.92|14.12|13.92|14.08|13.88|18
1648942200000|2022-04-02 23:30:00|14.11|13.91|14.07|13.87|14.11|13.91|14.07|13.87|25
1648942500000|2022-04-02 23:35:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|41
1648942800000|2022-04-02 23:40:00|14.07|13.87|14.03|13.83|14.07|13.87|14.03|13.83|25
1648943100000|2022-04-02 23:45:00|14.04|13.84|13.98|13.78|14.05|13.85|13.98|13.78|45
1648943400000|2022-04-02 23:50:00|13.97|13.77|13.97|13.77|14.02|13.82|13.97|13.77|43
1648943700000|2022-04-02 23:55:00|13.98|13.78|13.98|13.78|13.98|13.78|13.93|13.73|44
1648944000000|2022-04-03 00:00:00|13.99|13.79|14.01|13.81|14.03|13.83|13.98|13.78|41
1648944300000|2022-04-03 00:05:00|14.02|13.82|14.08|13.88|14.08|13.88|14.01|13.81|43
1648944600000|2022-04-03 00:10:00|14.07|13.87|14.07|13.87|14.08|13.88|14.03|13.83|35
1648944900000|2022-04-03 00:15:00|14.06|13.86|14.09|13.89|14.09|13.89|14.06|13.86|88
1648945200000|2022-04-03 00:20:00|14.08|13.88|14.08|13.88|14.11|13.91|14.08|13.88|47
1648945500000|2022-04-03 00:25:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|40
1648945800000|2022-04-03 00:30:00|14.07|13.87|14.1|13.9|14.11|13.91|14.05|13.85|22
1648946100000|2022-04-03 00:35:00|14.11|13.91|14.1|13.9|14.11|13.91|14.08|13.88|66
1648946400000|2022-04-03 00:40:00|14.09|13.89|14.11|13.91|14.12|13.92|14.09|13.89|77
1648946700000|2022-04-03 00:45:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|194
1648947000000|2022-04-03 00:50:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|26
1648947300000|2022-04-03 00:55:00|14.08|13.88|14.07|13.87|14.08|13.88|14.05|13.85|10
1648947600000|2022-04-03 01:00:00|14.06|13.86|14.04|13.84|14.06|13.86|14.03|13.83|5
1648947900000|2022-04-03 01:05:00|14.03|13.83|14.01|13.81|14.04|13.84|14|13.8|25
1648948200000|2022-04-03 01:10:00|14|13.8|13.95|13.75|14|13.8|13.93|13.73|36
1648948500000|2022-04-03 01:15:00|13.94|13.74|13.88|13.68|13.96|13.76|13.88|13.68|41
1648948800000|2022-04-03 01:20:00|13.89|13.69|13.86|13.66|13.9|13.7|13.81|13.61|98
1648949100000|2022-04-03 01:25:00|13.85|13.65|13.78|13.58|13.87|13.67|13.76|13.56|224
1648949400000|2022-04-03 01:30:00|13.79|13.59|13.74|13.54|13.82|13.62|13.73|13.53|162
1648949700000|2022-04-03 01:35:00|13.73|13.53|13.77|13.57|13.79|13.59|13.73|13.53|229
1648950000000|2022-04-03 01:40:00|13.78|13.58|13.85|13.65|13.86|13.66|13.78|13.58|126
1648950300000|2022-04-03 01:45:00|13.84|13.64|13.84|13.64|13.89|13.69|13.83|13.63|193
1648950600000|2022-04-03 01:50:00|13.85|13.65|13.85|13.65|13.86|13.66|13.84|13.64|31
1648950900000|2022-04-03 01:55:00|13.86|13.66|13.89|13.69|13.91|13.71|13.86|13.66|98
1648951200000|2022-04-03 02:00:00|13.88|13.68|13.91|13.71|13.92|13.72|13.87|13.67|148
1648951500000|2022-04-03 02:05:00|13.9|13.7|13.9|13.7|13.91|13.71|13.9|13.7|117
1648951800000|2022-04-03 02:10:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|85
1648952100000|2022-04-03 02:15:00|13.92|13.72|13.91|13.71|13.92|13.72|13.89|13.69|60
1648952400000|2022-04-03 02:20:00|13.92|13.72|13.95|13.75|13.95|13.75|13.91|13.71|28
1648952700000|2022-04-03 02:25:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|53
1648953000000|2022-04-03 02:30:00|13.95|13.75|13.96|13.76|13.97|13.77|13.94|13.74|32
1648953300000|2022-04-03 02:35:00|13.95|13.75|13.97|13.77|13.97|13.77|13.95|13.75|7
1648953600000|2022-04-03 02:40:00|13.96|13.76|13.91|13.71|13.97|13.77|13.9|13.7|40
1648953900000|2022-04-03 02:45:00|13.9|13.7|13.86|13.66|13.92|13.72|13.86|13.66|17
1648954200000|2022-04-03 02:50:00|13.87|13.67|13.87|13.67|13.89|13.69|13.86|13.66|25
1648954500000|2022-04-03 02:55:00|13.86|13.66|13.87|13.67|13.88|13.68|13.85|13.65|18
1648954800000|2022-04-03 03:00:00|13.86|13.66|13.94|13.74|13.94|13.74|13.84|13.64|36
1648955100000|2022-04-03 03:05:00|13.93|13.73|13.96|13.76|13.96|13.76|13.92|13.72|16
1648955400000|2022-04-03 03:10:00|13.95|13.75|13.97|13.77|13.99|13.79|13.95|13.75|29
1648955700000|2022-04-03 03:15:00|13.98|13.78|13.97|13.77|13.99|13.79|13.96|13.76|8
1648956000000|2022-04-03 03:20:00|13.96|13.76|13.98|13.78|13.98|13.78|13.96|13.76|45
1648956300000|2022-04-03 03:25:00|13.97|13.77|14|13.8|14|13.8|13.96|13.76|22
1648956600000|2022-04-03 03:30:00|14.01|13.81|14.02|13.82|14.03|13.83|14|13.8|14
1648956900000|2022-04-03 03:35:00|14.01|13.81|14|13.8|14.03|13.83|14|13.8|24
1648957200000|2022-04-03 03:40:00|13.99|13.79|13.97|13.77|13.99|13.79|13.96|13.76|21
1648957500000|2022-04-03 03:45:00|13.98|13.78|14.02|13.82|14.02|13.82|13.97|13.77|15
1648957800000|2022-04-03 03:50:00|14.01|13.81|14|13.8|14.01|13.81|14|13.8|10
1648958100000|2022-04-03 03:55:00|13.99|13.79|14.02|13.82|14.02|13.82|13.99|13.79|12
1648958400000|2022-04-03 04:00:00|14.01|13.81|14.04|13.84|14.04|13.84|14|13.8|18
1648958700000|2022-04-03 04:05:00|14.03|13.83|14.06|13.86|14.06|13.86|14.03|13.83|22
1648959000000|2022-04-03 04:10:00|14.05|13.85|14.07|13.87|14.08|13.88|14.05|13.85|19
1648959300000|2022-04-03 04:15:00|14.06|13.86|14.06|13.86|14.07|13.87|14.05|13.85|7
1648959600000|2022-04-03 04:20:00|14.05|13.85|14.06|13.86|14.06|13.86|14.05|13.85|6
1648959900000|2022-04-03 04:25:00|14.05|13.85|14.08|13.88|14.09|13.89|14.05|13.85|10
1648960200000|2022-04-03 04:30:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|13
1648960500000|2022-04-03 04:35:00|14.08|13.88|14.08|13.88|14.08|13.88|14.07|13.87|3
1648960800000|2022-04-03 04:40:00|14.07|13.87|14.09|13.89|14.09|13.89|14.07|13.87|11
1648961100000|2022-04-03 04:45:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|11
1648961400000|2022-04-03 04:50:00|14.09|13.89|14.14|13.94|14.15|13.95|14.08|13.88|16
1648961700000|2022-04-03 04:55:00|14.15|13.95|14.17|13.97|14.17|13.97|14.15|13.95|19
1648962000000|2022-04-03 05:00:00|14.16|13.96|14.13|13.93|14.16|13.96|14.12|13.92|18
1648962300000|2022-04-03 05:05:00|14.12|13.92|14.18|13.98|14.19|13.99|14.11|13.91|20
1648962600000|2022-04-03 05:10:00|14.19|13.99|14.17|13.97|14.2|14|14.17|13.97|5
1648962900000|2022-04-03 05:15:00|14.16|13.96|14.16|13.96|14.19|13.99|14.16|13.96|15
1648963200000|2022-04-03 05:20:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|18
1648963500000|2022-04-03 05:25:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|6
1648963800000|2022-04-03 05:30:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|4
1648964100000|2022-04-03 05:35:00|14.17|13.97|14.18|13.98|14.18|13.98|14.17|13.97|2
1648964400000|2022-04-03 05:40:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|8
1648964700000|2022-04-03 05:45:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|7
1648965000000|2022-04-03 05:50:00|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|25
1648965300000|2022-04-03 05:55:00|14.13|13.93|14.17|13.97|14.17|13.97|14.13|13.93|17
1648965600000|2022-04-03 06:00:00|14.16|13.96|14.14|13.94|14.16|13.96|14.13|13.93|9
1648965900000|2022-04-03 06:05:00|14.15|13.95|14.23|14.03|14.23|14.03|14.15|13.95|45
1648966200000|2022-04-03 06:10:00|14.22|14.02|14.2|14|14.23|14.03|14.18|13.98|29
1648966500000|2022-04-03 06:15:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|15
1648966800000|2022-04-03 06:20:00|14.18|13.98|14.2|14|14.21|14.01|14.18|13.98|15
1648967100000|2022-04-03 06:25:00|14.21|14.01|14.21|14.01|14.21|14.01|14.19|13.99|11
1648967400000|2022-04-03 06:30:00|14.2|14|14.26|14.06|14.27|14.07|14.2|14|21
1648967700000|2022-04-03 06:35:00|14.25|14.05|14.21|14.01|14.25|14.05|14.21|14.01|9
1648968000000|2022-04-03 06:40:00|14.22|14.02|14.21|14.01|14.22|14.02|14.21|14.01|8
1648968300000|2022-04-03 06:45:00|14.22|14.02|14.22|14.02|14.22|14.02|14.22|14.02|1
1648968600000|2022-04-03 06:50:00|14.21|14.01|14.22|14.02|14.22|14.02|14.21|14.01|20
1648968900000|2022-04-03 06:55:00|14.23|14.03|14.27|14.07|14.28|14.08|14.23|14.03|27
1648969200000|2022-04-03 07:00:00|14.28|14.08|14.25|14.05|14.31|14.11|14.24|14.04|32
1648969500000|2022-04-03 07:05:00|14.24|14.04|14.22|14.02|14.24|14.04|14.21|14.01|5
1648969800000|2022-04-03 07:10:00|14.21|14.01|14.23|14.03|14.24|14.04|14.21|14.01|9
1648970100000|2022-04-03 07:15:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|13
1648970400000|2022-04-03 07:20:00|14.21|14.01|14.18|13.98|14.21|14.01|14.18|13.98|10
1648970700000|2022-04-03 07:25:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|8
1648971000000|2022-04-03 07:30:00|14.19|13.99|14.22|14.02|14.23|14.03|14.19|13.99|12
1648971300000|2022-04-03 07:35:00|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|5
1648971600000|2022-04-03 07:40:00|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|4
1648971900000|2022-04-03 07:45:00|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|14
1648972200000|2022-04-03 07:50:00|14.2|14|14.21|14.01|14.22|14.02|14.2|14|6
1648972500000|2022-04-03 07:55:00|14.2|14|14.21|14.01|14.21|14.01|14.2|14|2
1648972800000|2022-04-03 08:00:00|14.22|14.02|14.2|14|14.23|14.03|14.2|14|7
1648973100000|2022-04-03 08:05:00|14.19|13.99|14.21|14.01|14.21|14.01|14.19|13.99|3
1648973400000|2022-04-03 08:10:00|14.2|14|14.19|13.99|14.21|14.01|14.19|13.99|10
1648973700000|2022-04-03 08:15:00|14.2|14|14.19|13.99|14.2|14|14.18|13.98|14
1648974000000|2022-04-03 08:20:00|14.18|13.98|14.17|13.97|14.19|13.99|14.17|13.97|8
1648974300000|2022-04-03 08:25:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|18
1648974900000|2022-04-03 08:35:00|14.19|13.99|14.16|13.96|14.19|13.99|14.16|13.96|4
1648975200000|2022-04-03 08:40:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|8
1648975500000|2022-04-03 08:45:00|14.17|13.97|14.13|13.93|14.17|13.97|14.13|13.93|9
1648975800000|2022-04-03 08:50:00|14.14|13.94|14.09|13.89|14.14|13.94|14.09|13.89|14
1648976100000|2022-04-03 08:55:00|14.1|13.9|14.11|13.91|14.11|13.91|14.1|13.9|4
1648976400000|2022-04-03 09:00:00|14.12|13.92|14.08|13.88|14.13|13.93|14.07|13.87|29
1648976700000|2022-04-03 09:05:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|28
1648977000000|2022-04-03 09:10:00|14.07|13.87|14.09|13.89|14.1|13.9|14.07|13.87|27
1648977300000|2022-04-03 09:15:00|14.1|13.9|14.14|13.94|14.14|13.94|14.1|13.9|9
1648977600000|2022-04-03 09:20:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|8
1648977900000|2022-04-03 09:25:00|14.15|13.95|14.16|13.96|14.16|13.96|14.14|13.94|18
1648978200000|2022-04-03 09:30:00|14.15|13.95|14.17|13.97|14.17|13.97|14.13|13.93|15
1648978500000|2022-04-03 09:35:00|14.18|13.98|14.18|13.98|14.19|13.99|14.18|13.98|13
1648978800000|2022-04-03 09:40:00|14.17|13.97|14.2|14|14.2|14|14.17|13.97|26
1648979100000|2022-04-03 09:45:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|24
1648979400000|2022-04-03 09:50:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|11
1648979700000|2022-04-03 09:55:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|19
1648980000000|2022-04-03 10:00:00|14.17|13.97|14.16|13.96|14.19|13.99|14.16|13.96|10
1648980300000|2022-04-03 10:05:00|14.15|13.95|14.15|13.95|14.17|13.97|14.15|13.95|15
1648980600000|2022-04-03 10:10:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|16
1648980900000|2022-04-03 10:15:00|14.14|13.94|14.14|13.94|14.15|13.95|14.12|13.92|15
1648981200000|2022-04-03 10:20:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|22
1648981500000|2022-04-03 10:25:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|10
1648981800000|2022-04-03 10:30:00|14.11|13.91|14.15|13.95|14.15|13.95|14.11|13.91|11
1648982100000|2022-04-03 10:35:00|14.14|13.94|14.12|13.92|14.15|13.95|14.12|13.92|23
1648982400000|2022-04-03 10:40:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|9
1648982700000|2022-04-03 10:45:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|18
1648983000000|2022-04-03 10:50:00|14.12|13.92|14.13|13.93|14.15|13.95|14.11|13.91|12
1648983300000|2022-04-03 10:55:00|14.12|13.92|14.12|13.92|14.12|13.92|14.12|13.92|1
1648983600000|2022-04-03 11:00:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|16
1648983900000|2022-04-03 11:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|34
1648984200000|2022-04-03 11:10:00|14.11|13.91|14.12|13.92|14.12|13.92|14.08|13.88|10
1648984500000|2022-04-03 11:15:00|14.13|13.93|14.14|13.94|14.14|13.94|14.11|13.91|20
1648984800000|2022-04-03 11:20:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|10
1648985100000|2022-04-03 11:25:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|14
1648985400000|2022-04-03 11:30:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|9
1648985700000|2022-04-03 11:35:00|14.14|13.94|14.17|13.97|14.17|13.97|14.14|13.94|12
1648986000000|2022-04-03 11:40:00|14.18|13.98|14.18|13.98|14.18|13.98|14.17|13.97|11
1648986300000|2022-04-03 11:45:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|10
1648986600000|2022-04-03 11:50:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|10
1648986900000|2022-04-03 11:55:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|13
1648987200000|2022-04-03 12:00:00|14.16|13.96|14.13|13.93|14.16|13.96|14.13|13.93|18
1648987500000|2022-04-03 12:05:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|22
1648987800000|2022-04-03 12:10:00|14.14|13.94|14.2|14|14.2|14|14.14|13.94|31
1648988100000|2022-04-03 12:15:00|14.21|14.01|14.23|14.03|14.24|14.04|14.2|14|27
1648988400000|2022-04-03 12:20:00|14.22|14.02|14.21|14.01|14.24|14.04|14.21|14.01|36
1648988700000|2022-04-03 12:25:00|14.2|14|14.2|14|14.21|14.01|14.2|14|5
1648989000000|2022-04-03 12:30:00|14.21|14.01|14.29|14.09|14.29|14.09|14.21|14.01|36
1648989300000|2022-04-03 12:35:00|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|21
1648989600000|2022-04-03 12:40:00|14.27|14.07|14.36|14.16|14.36|14.16|14.26|14.06|30
1648989900000|2022-04-03 12:45:00|14.35|14.15|14.39|14.19|14.39|14.19|14.34|14.14|55
1648990200000|2022-04-03 12:50:00|14.4|14.2|14.37|14.17|14.44|14.24|14.36|14.16|48
1648990500000|2022-04-03 12:55:00|14.36|14.16|14.34|14.14|14.36|14.16|14.33|14.13|15
1648990800000|2022-04-03 13:00:00|14.35|14.15|14.36|14.16|14.37|14.17|14.34|14.14|12
1648991100000|2022-04-03 13:05:00|14.35|14.15|14.34|14.14|14.38|14.18|14.33|14.13|20
1648991400000|2022-04-03 13:10:00|14.33|14.13|14.32|14.12|14.33|14.13|14.31|14.11|12
1648991700000|2022-04-03 13:15:00|14.33|14.13|14.4|14.2|14.41|14.21|14.33|14.13|22
1648992000000|2022-04-03 13:20:00|14.39|14.19|14.43|14.23|14.44|14.24|14.38|14.18|45
1648992300000|2022-04-03 13:25:00|14.42|14.22|14.41|14.21|14.44|14.24|14.4|14.2|20
1648992600000|2022-04-03 13:30:00|14.42|14.22|14.36|14.16|14.42|14.22|14.35|14.15|33
1648992900000|2022-04-03 13:35:00|14.37|14.17|14.34|14.14|14.4|14.2|14.33|14.13|44
1648993200000|2022-04-03 13:40:00|14.35|14.15|14.35|14.15|14.37|14.17|14.34|14.14|31
1648993500000|2022-04-03 13:45:00|14.36|14.16|14.39|14.19|14.39|14.19|14.35|14.15|26
1648993800000|2022-04-03 13:50:00|14.4|14.2|14.39|14.19|14.41|14.21|14.35|14.15|46
1648994100000|2022-04-03 13:55:00|14.38|14.18|14.53|14.33|14.57|14.37|14.38|14.18|78
1648994400000|2022-04-03 14:00:00|14.54|14.34|14.5|14.3|14.66|14.46|14.45|14.25|121
1648994700000|2022-04-03 14:05:00|14.51|14.31|14.46|14.26|14.51|14.31|14.44|14.24|52
1648995000000|2022-04-03 14:10:00|14.47|14.27|14.69|14.49|14.72|14.52|14.46|14.26|92
1648995300000|2022-04-03 14:15:00|14.7|14.5|14.65|14.45|14.71|14.51|14.61|14.41|90
1648995600000|2022-04-03 14:20:00|14.66|14.46|14.79|14.59|14.83|14.63|14.61|14.41|113
1648995900000|2022-04-03 14:25:00|14.78|14.58|14.83|14.63|14.84|14.64|14.73|14.53|114
1648996200000|2022-04-03 14:30:00|14.84|14.64|14.72|14.52|14.85|14.65|14.7|14.5|132
1648996500000|2022-04-03 14:35:00|14.71|14.51|14.86|14.66|14.87|14.67|14.69|14.49|95
1648996800000|2022-04-03 14:40:00|14.87|14.67|14.93|14.73|14.99|14.79|14.86|14.66|129
1648997100000|2022-04-03 14:45:00|14.92|14.72|15.01|14.81|15.03|14.83|14.86|14.66|106
1648997400000|2022-04-03 14:50:00|15|14.8|14.86|14.66|15|14.8|14.83|14.63|124
1648997700000|2022-04-03 14:55:00|14.87|14.67|14.87|14.67|14.91|14.71|14.85|14.65|69
1648998000000|2022-04-03 15:00:00|14.88|14.68|14.82|14.62|14.89|14.69|14.76|14.56|114
1648998300000|2022-04-03 15:05:00|14.81|14.61|14.77|14.57|14.83|14.63|14.77|14.57|55
1648998600000|2022-04-03 15:10:00|14.76|14.56|14.76|14.56|14.79|14.59|14.75|14.55|35
1648998900000|2022-04-03 15:15:00|14.77|14.57|14.76|14.56|14.81|14.61|14.75|14.55|36
1648999200000|2022-04-03 15:20:00|14.75|14.55|14.73|14.53|14.78|14.58|14.73|14.53|39
1648999500000|2022-04-03 15:25:00|14.74|14.54|14.75|14.55|14.77|14.57|14.72|14.52|62
1648999800000|2022-04-03 15:30:00|14.76|14.56|14.71|14.51|14.77|14.57|14.69|14.49|52
1649000100000|2022-04-03 15:35:00|14.72|14.52|14.7|14.5|14.74|14.54|14.69|14.49|41
1649000400000|2022-04-03 15:40:00|14.69|14.49|14.68|14.48|14.69|14.49|14.61|14.41|84
1649000700000|2022-04-03 15:45:00|14.67|14.47|14.61|14.41|14.69|14.49|14.6|14.4|48
1649001000000|2022-04-03 15:50:00|14.62|14.42|14.62|14.42|14.64|14.44|14.61|14.41|27
1649001300000|2022-04-03 15:55:00|14.63|14.43|14.65|14.45|14.67|14.47|14.62|14.42|59
1649001600000|2022-04-03 16:00:00|14.64|14.44|14.63|14.43|14.71|14.51|14.62|14.42|66
1649001900000|2022-04-03 16:05:00|14.62|14.42|14.66|14.46|14.67|14.47|14.61|14.41|29
1649002200000|2022-04-03 16:10:00|14.67|14.47|14.72|14.52|14.72|14.52|14.67|14.47|14
1649002500000|2022-04-03 16:15:00|14.71|14.51|14.71|14.51|14.72|14.52|14.67|14.47|35
1649002800000|2022-04-03 16:20:00|14.7|14.5|14.49|14.29|14.71|14.51|14.49|14.29|94
1649003100000|2022-04-03 16:25:00|14.5|14.3|14.63|14.43|14.63|14.43|14.5|14.3|100
1649003400000|2022-04-03 16:30:00|14.64|14.44|14.65|14.45|14.67|14.47|14.61|14.41|50
1649003700000|2022-04-03 16:35:00|14.66|14.46|14.67|14.47|14.68|14.48|14.63|14.43|66
1649004000000|2022-04-03 16:40:00|14.68|14.48|14.75|14.55|14.76|14.56|14.67|14.47|78
1649004300000|2022-04-03 16:45:00|14.76|14.56|14.69|14.49|14.77|14.57|14.66|14.46|70
1649004600000|2022-04-03 16:50:00|14.7|14.5|14.7|14.5|14.71|14.51|14.66|14.46|41
1649004900000|2022-04-03 16:55:00|14.71|14.51|14.73|14.53|14.74|14.54|14.71|14.51|32
1649005200000|2022-04-03 17:00:00|14.74|14.54|14.74|14.54|14.77|14.57|14.73|14.53|51
1649005500000|2022-04-03 17:05:00|14.73|14.53|14.72|14.52|14.73|14.53|14.67|14.47|40
1649005800000|2022-04-03 17:10:00|14.73|14.53|14.74|14.54|14.74|14.54|14.7|14.5|12
1649006100000|2022-04-03 17:15:00|14.73|14.53|14.68|14.48|14.74|14.54|14.68|14.48|24
1649006400000|2022-04-03 17:20:00|14.69|14.49|14.61|14.41|14.69|14.49|14.61|14.41|40
1649006700000|2022-04-03 17:25:00|14.6|14.4|14.58|14.38|14.65|14.45|14.55|14.35|74
1649007000000|2022-04-03 17:30:00|14.57|14.37|14.64|14.44|14.64|14.44|14.57|14.37|42
1649007300000|2022-04-03 17:35:00|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|25
1649007600000|2022-04-03 17:40:00|14.66|14.46|14.66|14.46|14.69|14.49|14.64|14.44|37
1649007900000|2022-04-03 17:45:00|14.67|14.47|14.62|14.42|14.67|14.47|14.61|14.41|24
1649008200000|2022-04-03 17:50:00|14.63|14.43|14.65|14.45|14.66|14.46|14.61|14.41|13
1649008500000|2022-04-03 17:55:00|14.66|14.46|14.66|14.46|14.68|14.48|14.65|14.45|7
1649008800000|2022-04-03 18:00:00|14.67|14.47|14.68|14.48|14.69|14.49|14.66|14.46|8
1649009100000|2022-04-03 18:05:00|14.69|14.49|14.69|14.49|14.7|14.5|14.66|14.46|17
1649009400000|2022-04-03 18:10:00|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|5
1649009700000|2022-04-03 18:15:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|15
1649010000000|2022-04-03 18:20:00|14.66|14.46|14.72|14.52|14.72|14.52|14.66|14.46|23
1649010300000|2022-04-03 18:25:00|14.71|14.51|14.73|14.53|14.73|14.53|14.7|14.5|15
1649010600000|2022-04-03 18:30:00|14.72|14.52|14.68|14.48|14.73|14.53|14.66|14.46|19
1649010900000|2022-04-03 18:35:00|14.67|14.47|14.67|14.47|14.67|14.47|14.64|14.44|13
1649011200000|2022-04-03 18:40:00|14.66|14.46|14.62|14.42|14.66|14.46|14.61|14.41|31
1649011500000|2022-04-03 18:45:00|14.63|14.43|14.62|14.42|14.63|14.43|14.6|14.4|20
1649011800000|2022-04-03 18:50:00|14.63|14.43|14.72|14.52|14.72|14.52|14.61|14.41|48
1649012100000|2022-04-03 18:55:00|14.71|14.51|14.67|14.47|14.75|14.55|14.67|14.47|66
1649012400000|2022-04-03 19:00:00|14.66|14.46|14.68|14.48|14.7|14.5|14.64|14.44|39
1649012700000|2022-04-03 19:05:00|14.69|14.49|14.67|14.47|14.72|14.52|14.67|14.47|38
1649013000000|2022-04-03 19:10:00|14.68|14.48|14.69|14.49|14.7|14.5|14.66|14.46|48
1649013300000|2022-04-03 19:15:00|14.68|14.48|14.68|14.48|14.69|14.49|14.65|14.45|25
1649013600000|2022-04-03 19:20:00|14.67|14.47|14.69|14.49|14.7|14.5|14.67|14.47|23
1649013900000|2022-04-03 19:25:00|14.7|14.5|14.68|14.48|14.7|14.5|14.67|14.47|23
1649014200000|2022-04-03 19:30:00|14.67|14.47|14.67|14.47|14.69|14.49|14.67|14.47|17
1649014500000|2022-04-03 19:35:00|14.68|14.48|14.65|14.45|14.68|14.48|14.65|14.45|30
1649014800000|2022-04-03 19:40:00|14.64|14.44|14.62|14.42|14.64|14.44|14.6|14.4|23
1649015100000|2022-04-03 19:45:00|14.63|14.43|14.63|14.43|14.65|14.45|14.61|14.41|37
1649015400000|2022-04-03 19:50:00|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|29
1649015700000|2022-04-03 19:55:00|14.65|14.45|14.63|14.43|14.67|14.47|14.63|14.43|17
1649016000000|2022-04-03 20:00:00|14.62|14.42|14.62|14.42|14.65|14.45|14.61|14.41|33
1649016300000|2022-04-03 20:05:00|14.61|14.41|14.62|14.42|14.63|14.43|14.61|14.41|42
1649016600000|2022-04-03 20:10:00|14.61|14.41|14.66|14.46|14.66|14.46|14.61|14.41|40
1649016900000|2022-04-03 20:15:00|14.67|14.47|14.7|14.5|14.7|14.5|14.65|14.45|28
1649017200000|2022-04-03 20:20:00|14.71|14.51|14.69|14.49|14.71|14.51|14.66|14.46|11
1649017500000|2022-04-03 20:25:00|14.7|14.5|14.69|14.49|14.72|14.52|14.69|14.49|24
1649017800000|2022-04-03 20:30:00|14.7|14.5|14.69|14.49|14.7|14.5|14.68|14.48|18
1649018100000|2022-04-03 20:35:00|14.68|14.48|14.67|14.47|14.68|14.48|14.66|14.46|12
1649018400000|2022-04-03 20:40:00|14.66|14.46|14.67|14.47|14.68|14.48|14.65|14.45|24
1649018700000|2022-04-03 20:45:00|14.66|14.46|14.66|14.46|14.67|14.47|14.65|14.45|13
1649019000000|2022-04-03 20:50:00|14.67|14.47|14.66|14.46|14.67|14.47|14.65|14.45|10
1649019300000|2022-04-03 20:55:00|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|8
1649019600000|2022-04-03 21:00:00|14.65|14.45|14.71|14.51|14.71|14.51|14.65|14.45|39
1649019900000|2022-04-03 21:05:00|14.72|14.52|14.71|14.51|14.72|14.52|14.7|14.5|12
1649020200000|2022-04-03 21:10:00|14.7|14.5|14.74|14.54|14.74|14.54|14.7|14.5|5
1649020500000|2022-04-03 21:15:00|14.73|14.53|14.76|14.56|14.76|14.56|14.72|14.52|24
1649020800000|2022-04-03 21:20:00|14.75|14.55|14.76|14.56|14.78|14.58|14.74|14.54|14
1649021100000|2022-04-03 21:25:00|14.75|14.55|14.79|14.59|14.81|14.61|14.75|14.55|23
1649021400000|2022-04-03 21:30:00|14.78|14.58|14.72|14.52|14.78|14.58|14.72|14.52|11
1649021700000|2022-04-03 21:35:00|14.71|14.51|14.77|14.57|14.78|14.58|14.71|14.51|11
1649022000000|2022-04-03 21:40:00|14.76|14.56|14.75|14.55|14.77|14.57|14.74|14.54|10
1649022300000|2022-04-03 21:45:00|14.74|14.54|14.73|14.53|14.74|14.54|14.71|14.51|16
1649022600000|2022-04-03 21:50:00|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|8
1649022900000|2022-04-03 21:55:00|14.74|14.54|14.73|14.53|14.75|14.55|14.72|14.52|14
1649023200000|2022-04-03 22:00:00|14.74|14.54|14.76|14.56|14.8|14.6|14.72|14.52|51
1649023500000|2022-04-03 22:05:00|14.77|14.57|14.8|14.6|14.83|14.63|14.76|14.56|60
1649023800000|2022-04-03 22:10:00|14.79|14.59|14.8|14.6|14.81|14.61|14.77|14.57|36
1649024100000|2022-04-03 22:15:00|14.79|14.59|14.87|14.67|14.87|14.67|14.79|14.59|29
1649024400000|2022-04-03 22:20:00|14.86|14.66|14.93|14.73|14.93|14.73|14.86|14.66|50
1649024700000|2022-04-03 22:25:00|14.92|14.72|14.91|14.71|14.98|14.78|14.9|14.7|58
1649025000000|2022-04-03 22:30:00|14.92|14.72|14.94|14.74|14.97|14.77|14.9|14.7|41
1649025300000|2022-04-03 22:35:00|14.93|14.73|14.93|14.73|14.94|14.74|14.91|14.71|25
1649025600000|2022-04-03 22:40:00|14.92|14.72|14.88|14.68|14.92|14.72|14.88|14.68|27
1649025900000|2022-04-03 22:45:00|14.89|14.69|14.82|14.62|14.9|14.7|14.8|14.6|51
1649026200000|2022-04-03 22:50:00|14.83|14.63|14.9|14.7|14.91|14.71|14.82|14.62|38
1649026500000|2022-04-03 22:55:00|14.91|14.71|14.85|14.65|14.91|14.71|14.81|14.61|69
1649026800000|2022-04-03 23:00:00|14.86|14.66|14.77|14.57|14.89|14.69|14.73|14.53|89
1649027100000|2022-04-03 23:05:00|14.78|14.58|14.73|14.53|14.78|14.58|14.71|14.51|72
1649027400000|2022-04-03 23:10:00|14.74|14.54|14.76|14.56|14.78|14.58|14.74|14.54|58
1649027700000|2022-04-03 23:15:00|14.77|14.57|14.72|14.52|14.77|14.57|14.71|14.51|40
1649028000000|2022-04-03 23:20:00|14.73|14.53|14.72|14.52|14.74|14.54|14.71|14.51|42
1649028300000|2022-04-03 23:25:00|14.73|14.53|14.75|14.55|14.75|14.55|14.72|14.52|29
1649028600000|2022-04-03 23:30:00|14.74|14.54|14.7|14.5|14.77|14.57|14.7|14.5|41
1649028900000|2022-04-03 23:35:00|14.71|14.51|14.7|14.5|14.71|14.51|14.66|14.46|52
1649029200000|2022-04-03 23:40:00|14.71|14.51|14.69|14.49|14.71|14.51|14.69|14.49|35
1649029500000|2022-04-03 23:45:00|14.7|14.5|14.7|14.5|14.71|14.51|14.69|14.49|37
1649029800000|2022-04-03 23:50:00|14.71|14.51|14.75|14.55|14.76|14.56|14.71|14.51|37
1649030100000|2022-04-03 23:55:00|14.76|14.56|14.75|14.55|14.77|14.57|14.73|14.53|30
1649030400000|2022-04-04 00:00:00|14.74|14.54|14.69|14.49|14.74|14.54|14.64|14.44|64
1649030700000|2022-04-04 00:05:00|14.7|14.5|14.73|14.53|14.77|14.57|14.69|14.49|86
1649031000000|2022-04-04 00:10:00|14.74|14.54|14.69|14.49|14.74|14.54|14.69|14.49|40
1649031300000|2022-04-04 00:15:00|14.7|14.5|14.65|14.45|14.7|14.5|14.64|14.44|40
1649031600000|2022-04-04 00:20:00|14.66|14.46|14.62|14.42|14.66|14.46|14.62|14.42|39
1649031900000|2022-04-04 00:25:00|14.61|14.41|14.5|14.3|14.63|14.43|14.39|14.19|119
1649032200000|2022-04-04 00:30:00|14.51|14.31|14.57|14.37|14.58|14.38|14.46|14.26|94
1649032500000|2022-04-04 00:35:00|14.56|14.36|14.59|14.39|14.59|14.39|14.53|14.33|75
1649032800000|2022-04-04 00:40:00|14.6|14.4|14.6|14.4|14.62|14.42|14.57|14.37|45
1649033100000|2022-04-04 00:45:00|14.61|14.41|14.54|14.34|14.64|14.44|14.54|14.34|76
1649033400000|2022-04-04 00:50:00|14.53|14.33|14.56|14.36|14.57|14.37|14.5|14.3|58
1649033700000|2022-04-04 00:55:00|14.55|14.35|14.47|14.27|14.57|14.37|14.47|14.27|73
1649034000000|2022-04-04 01:00:00|14.48|14.28|14.5|14.3|14.54|14.34|14.47|14.27|69
1649034300000|2022-04-04 01:05:00|14.49|14.29|14.54|14.34|14.54|14.34|14.45|14.25|76
1649034600000|2022-04-04 01:10:00|14.55|14.35|14.59|14.39|14.59|14.39|14.54|14.34|54
1649034900000|2022-04-04 01:15:00|14.6|14.4|14.58|14.38|14.62|14.42|14.58|14.38|35
1649035200000|2022-04-04 01:20:00|14.57|14.37|14.54|14.34|14.57|14.37|14.52|14.32|36
1649035500000|2022-04-04 01:25:00|14.53|14.33|14.54|14.34|14.55|14.35|14.5|14.3|44
1649035800000|2022-04-04 01:30:00|14.55|14.35|14.55|14.35|14.56|14.36|14.5|14.3|49
1649036100000|2022-04-04 01:35:00|14.56|14.36|14.49|14.29|14.56|14.36|14.49|14.29|40
1649036400000|2022-04-04 01:40:00|14.5|14.3|14.45|14.25|14.51|14.31|14.41|14.21|58
1649036700000|2022-04-04 01:45:00|14.44|14.24|14.49|14.29|14.5|14.3|14.44|14.24|30
1649037000000|2022-04-04 01:50:00|14.5|14.3|14.53|14.33|14.53|14.33|14.49|14.29|28
1649037300000|2022-04-04 01:55:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|47
1649037600000|2022-04-04 02:00:00|14.51|14.31|14.5|14.3|14.52|14.32|14.47|14.27|74
1649037900000|2022-04-04 02:05:00|14.51|14.31|14.44|14.24|14.54|14.34|14.44|14.24|52
1649038200000|2022-04-04 02:10:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|41
1649038500000|2022-04-04 02:15:00|14.46|14.26|14.49|14.29|14.5|14.3|14.44|14.24|40
1649038800000|2022-04-04 02:20:00|14.5|14.3|14.52|14.32|14.53|14.33|14.49|14.29|31
1649039100000|2022-04-04 02:25:00|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|27
1649039400000|2022-04-04 02:30:00|14.5|14.3|14.5|14.3|14.51|14.31|14.46|14.26|39
1649039700000|2022-04-04 02:35:00|14.49|14.29|14.51|14.31|14.51|14.31|14.49|14.29|33
1649040000000|2022-04-04 02:40:00|14.52|14.32|14.6|14.4|14.6|14.4|14.51|14.31|44
1649040300000|2022-04-04 02:45:00|14.59|14.39|14.62|14.42|14.63|14.43|14.57|14.37|56
1649040600000|2022-04-04 02:50:00|14.61|14.41|14.59|14.39|14.61|14.41|14.58|14.38|13
1649040900000|2022-04-04 02:55:00|14.58|14.38|14.67|14.47|14.67|14.47|14.57|14.37|24
1649041200000|2022-04-04 03:00:00|14.66|14.46|14.62|14.42|14.66|14.46|14.59|14.39|29
1649041500000|2022-04-04 03:05:00|14.63|14.43|14.63|14.43|14.64|14.44|14.61|14.41|25
1649041800000|2022-04-04 03:10:00|14.62|14.42|14.64|14.44|14.64|14.44|14.62|14.42|9
1649042100000|2022-04-04 03:15:00|14.63|14.43|14.6|14.4|14.64|14.44|14.57|14.37|49
1649042400000|2022-04-04 03:20:00|14.61|14.41|14.64|14.44|14.64|14.44|14.6|14.4|26
1649042700000|2022-04-04 03:25:00|14.63|14.43|14.64|14.44|14.66|14.46|14.62|14.42|24
1649043000000|2022-04-04 03:30:00|14.63|14.43|14.69|14.49|14.69|14.49|14.63|14.43|19
1649043300000|2022-04-04 03:35:00|14.7|14.5|14.66|14.46|14.7|14.5|14.66|14.46|9
1649043600000|2022-04-04 03:40:00|14.65|14.45|14.61|14.41|14.65|14.45|14.59|14.39|23
1649043900000|2022-04-04 03:45:00|14.6|14.4|14.6|14.4|14.6|14.4|14.58|14.38|17
1649044200000|2022-04-04 03:50:00|14.59|14.39|14.58|14.38|14.6|14.4|14.56|14.36|12
1649044500000|2022-04-04 03:55:00|14.57|14.37|14.56|14.36|14.59|14.39|14.56|14.36|28
1649044800000|2022-04-04 04:00:00|14.57|14.37|14.53|14.33|14.59|14.39|14.51|14.31|33
1649045100000|2022-04-04 04:05:00|14.52|14.32|14.54|14.34|14.56|14.36|14.52|14.32|35
1649045400000|2022-04-04 04:10:00|14.53|14.33|14.61|14.41|14.61|14.41|14.52|14.32|49
1649045700000|2022-04-04 04:15:00|14.6|14.4|14.6|14.4|14.62|14.42|14.58|14.38|41
1649046000000|2022-04-04 04:20:00|14.61|14.41|14.64|14.44|14.65|14.45|14.6|14.4|32
1649046300000|2022-04-04 04:25:00|14.63|14.43|14.71|14.51|14.71|14.51|14.61|14.41|29
1649046600000|2022-04-04 04:30:00|14.72|14.52|14.65|14.45|14.72|14.52|14.64|14.44|38
1649046900000|2022-04-04 04:35:00|14.64|14.44|14.65|14.45|14.65|14.45|14.62|14.42|14
1649047200000|2022-04-04 04:40:00|14.64|14.44|14.66|14.46|14.66|14.46|14.63|14.43|21
1649047500000|2022-04-04 04:45:00|14.65|14.45|14.64|14.44|14.65|14.45|14.63|14.43|28
1649047800000|2022-04-04 04:50:00|14.63|14.43|14.63|14.43|14.63|14.43|14.6|14.4|23
1649048100000|2022-04-04 04:55:00|14.62|14.42|14.59|14.39|14.63|14.43|14.58|14.38|32
1649048400000|2022-04-04 05:00:00|14.6|14.4|14.58|14.38|14.61|14.41|14.58|14.38|33
1649048700000|2022-04-04 05:05:00|14.59|14.39|14.58|14.38|14.59|14.39|14.58|14.38|14
1649049000000|2022-04-04 05:10:00|14.59|14.39|14.63|14.43|14.64|14.44|14.58|14.38|23
1649049300000|2022-04-04 05:15:00|14.64|14.44|14.63|14.43|14.64|14.44|14.62|14.42|18
1649049600000|2022-04-04 05:20:00|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|24
1649049900000|2022-04-04 05:25:00|14.62|14.42|14.62|14.42|14.63|14.43|14.61|14.41|31
1649050200000|2022-04-04 05:30:00|14.61|14.41|14.63|14.43|14.64|14.44|14.61|14.41|41
1649050500000|2022-04-04 05:35:00|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|4
1649050800000|2022-04-04 05:40:00|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|15
1649051100000|2022-04-04 05:45:00|14.63|14.43|14.61|14.41|14.64|14.44|14.59|14.39|22
1649051400000|2022-04-04 05:50:00|14.62|14.42|14.61|14.41|14.62|14.42|14.6|14.4|10
1649051700000|2022-04-04 05:55:00|14.62|14.42|14.62|14.42|14.62|14.42|14.6|14.4|25
1649052000000|2022-04-04 06:00:00|14.61|14.41|14.61|14.41|14.63|14.43|14.61|14.41|9
1649052300000|2022-04-04 06:05:00|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|4
1649052600000|2022-04-04 06:10:00|14.6|14.4|14.58|14.38|14.6|14.4|14.57|14.37|9
1649052900000|2022-04-04 06:15:00|14.57|14.37|14.54|14.34|14.57|14.37|14.54|14.34|8
1649053200000|2022-04-04 06:20:00|14.55|14.35|14.57|14.37|14.57|14.37|14.54|14.34|23
1649053500000|2022-04-04 06:25:00|14.58|14.38|14.56|14.36|14.58|14.38|14.56|14.36|21
1649053800000|2022-04-04 06:30:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|15
1649054100000|2022-04-04 06:35:00|14.58|14.38|14.58|14.38|14.58|14.38|14.57|14.37|11
1649054400000|2022-04-04 06:40:00|14.57|14.37|14.6|14.4|14.6|14.4|14.57|14.37|8
1649054700000|2022-04-04 06:45:00|14.59|14.39|14.56|14.36|14.61|14.41|14.56|14.36|18
1649055000000|2022-04-04 06:50:00|14.57|14.37|14.58|14.38|14.59|14.39|14.56|14.36|20
1649055300000|2022-04-04 06:55:00|14.59|14.39|14.58|14.38|14.59|14.39|14.58|14.38|42
1649055600000|2022-04-04 07:00:00|14.59|14.39|14.56|14.36|14.59|14.39|14.56|14.36|18
1649055900000|2022-04-04 07:05:00|14.55|14.35|14.51|14.31|14.55|14.35|14.5|14.3|35
1649056200000|2022-04-04 07:10:00|14.52|14.32|14.51|14.31|14.53|14.33|14.5|14.3|20
1649056500000|2022-04-04 07:15:00|14.52|14.32|14.5|14.3|14.52|14.32|14.49|14.29|35
1649056800000|2022-04-04 07:20:00|14.51|14.31|14.54|14.34|14.54|14.34|14.5|14.3|20
1649057100000|2022-04-04 07:25:00|14.53|14.33|14.52|14.32|14.54|14.34|14.51|14.31|12
1649057400000|2022-04-04 07:30:00|14.53|14.33|14.48|14.28|14.53|14.33|14.48|14.28|26
1649057700000|2022-04-04 07:35:00|14.49|14.29|14.52|14.32|14.52|14.32|14.48|14.28|12
1649058000000|2022-04-04 07:40:00|14.53|14.33|14.54|14.34|14.54|14.34|14.51|14.31|12
1649058300000|2022-04-04 07:45:00|14.53|14.33|14.54|14.34|14.55|14.35|14.51|14.31|22
1649058600000|2022-04-04 07:50:00|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|22
1649058900000|2022-04-04 07:55:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|17
1649059200000|2022-04-04 08:00:00|14.52|14.32|14.49|14.29|14.53|14.33|14.46|14.26|24
1649059500000|2022-04-04 08:05:00|14.48|14.28|14.47|14.27|14.5|14.3|14.47|14.27|28
1649059800000|2022-04-04 08:10:00|14.48|14.28|14.51|14.31|14.53|14.33|14.48|14.28|12
1649060100000|2022-04-04 08:15:00|14.52|14.32|14.49|14.29|14.52|14.32|14.47|14.27|24
1649060400000|2022-04-04 08:20:00|14.5|14.3|14.49|14.29|14.52|14.32|14.49|14.29|22
1649060700000|2022-04-04 08:25:00|14.5|14.3|14.53|14.33|14.53|14.33|14.49|14.29|28
1649061000000|2022-04-04 08:30:00|14.52|14.32|14.54|14.34|14.55|14.35|14.51|14.31|21
1649061300000|2022-04-04 08:35:00|14.55|14.35|14.53|14.33|14.55|14.35|14.52|14.32|35
1649061600000|2022-04-04 08:40:00|14.52|14.32|14.48|14.28|14.53|14.33|14.47|14.27|22
1649061900000|2022-04-04 08:45:00|14.49|14.29|14.47|14.27|14.49|14.29|14.45|14.25|29
1649062200000|2022-04-04 08:50:00|14.46|14.26|14.49|14.29|14.5|14.3|14.44|14.24|34
1649062500000|2022-04-04 08:55:00|14.48|14.28|14.49|14.29|14.5|14.3|14.48|14.28|26
1649062800000|2022-04-04 09:00:00|14.48|14.28|14.45|14.25|14.48|14.28|14.45|14.25|18
1649063100000|2022-04-04 09:05:00|14.44|14.24|14.42|14.22|14.46|14.26|14.41|14.21|37
1649063400000|2022-04-04 09:10:00|14.41|14.21|14.47|14.27|14.47|14.27|14.41|14.21|27
1649063700000|2022-04-04 09:15:00|14.46|14.26|14.44|14.24|14.47|14.27|14.43|14.23|37
1649064000000|2022-04-04 09:20:00|14.43|14.23|14.45|14.25|14.46|14.26|14.41|14.21|19
1649064300000|2022-04-04 09:25:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|42
1649064600000|2022-04-04 09:30:00|14.46|14.26|14.44|14.24|14.47|14.27|14.43|14.23|33
1649064900000|2022-04-04 09:35:00|14.43|14.23|14.45|14.25|14.45|14.25|14.43|14.23|45
1649065200000|2022-04-04 09:40:00|14.46|14.26|14.44|14.24|14.46|14.26|14.44|14.24|11
1649065500000|2022-04-04 09:45:00|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|9
1649065800000|2022-04-04 09:50:00|14.4|14.2|14.33|14.13|14.41|14.21|14.33|14.13|48
1649066100000|2022-04-04 09:55:00|14.32|14.12|14.32|14.12|14.36|14.16|14.31|14.11|41
1649066400000|2022-04-04 10:00:00|14.33|14.13|14.3|14.1|14.36|14.16|14.24|14.04|78
1649066700000|2022-04-04 10:05:00|14.31|14.11|14.28|14.08|14.31|14.11|14.26|14.06|58
1649067000000|2022-04-04 10:10:00|14.29|14.09|14.34|14.14|14.34|14.14|14.28|14.08|54
1649067300000|2022-04-04 10:15:00|14.35|14.15|14.39|14.19|14.41|14.21|14.34|14.14|36
1649067600000|2022-04-04 10:20:00|14.4|14.2|14.45|14.25|14.5|14.3|14.38|14.18|81
1649067900000|2022-04-04 10:25:00|14.44|14.24|14.44|14.24|14.45|14.25|14.39|14.19|37
1649068200000|2022-04-04 10:30:00|14.43|14.23|14.44|14.24|14.44|14.24|14.41|14.21|40
1649068500000|2022-04-04 10:35:00|14.43|14.23|14.42|14.22|14.49|14.29|14.41|14.21|52
1649068800000|2022-04-04 10:40:00|14.41|14.21|14.42|14.22|14.43|14.23|14.36|14.16|56
1649069100000|2022-04-04 10:45:00|14.41|14.21|14.85|14.65|14.91|14.71|14.41|14.21|169
1649069400000|2022-04-04 10:50:00|14.84|14.64|14.97|14.77|15.07|14.87|14.82|14.62|134
1649069700000|2022-04-04 10:55:00|14.93|14.73|15.1|14.9|15.16|14.96|14.93|14.73|161
1649070000000|2022-04-04 11:00:00|15.09|14.89|15|14.8|15.13|14.93|14.96|14.76|113
1649070300000|2022-04-04 11:05:00|14.98|14.78|15.3|15.1|15.37|15.17|14.93|14.73|162
1649070600000|2022-04-04 11:10:00|15.29|15.09|15.39|15.19|15.43|15.23|15.24|15.04|167
1649070900000|2022-04-04 11:15:00|15.4|15.2|15.56|15.36|15.56|15.36|15.29|15.09|159
1649071200000|2022-04-04 11:20:00|15.58|15.38|15.52|15.32|15.75|15.55|15.51|15.31|219
1649071500000|2022-04-04 11:25:00|15.51|15.31|15.47|15.27|15.53|15.33|15.45|15.25|121
1649071800000|2022-04-04 11:30:00|15.46|15.26|15.46|15.26|15.58|15.38|15.44|15.24|125
1649072100000|2022-04-04 11:35:00|15.47|15.27|15.42|15.22|15.52|15.32|15.41|15.21|92
1649072400000|2022-04-04 11:40:00|15.41|15.21|15.32|15.12|15.41|15.21|15.3|15.1|96
1649072700000|2022-04-04 11:45:00|15.31|15.11|15.45|15.25|15.48|15.28|15.26|15.06|96
1649073000000|2022-04-04 11:50:00|15.44|15.24|15.46|15.26|15.51|15.31|15.38|15.18|100
1649073300000|2022-04-04 11:55:00|15.45|15.25|15.58|15.38|15.59|15.39|15.43|15.23|83
1649073600000|2022-04-04 12:00:00|15.59|15.39|15.49|15.29|15.59|15.39|15.45|15.25|93
1649073900000|2022-04-04 12:05:00|15.48|15.28|15.48|15.28|15.49|15.29|15.42|15.22|81
1649074200000|2022-04-04 12:10:00|15.49|15.29|15.48|15.28|15.52|15.32|15.46|15.26|65
1649074500000|2022-04-04 12:15:00|15.47|15.27|15.37|15.17|15.47|15.27|15.37|15.17|68
1649074800000|2022-04-04 12:20:00|15.38|15.18|15.38|15.18|15.4|15.2|15.33|15.13|71
1649075100000|2022-04-04 12:25:00|15.39|15.19|15.34|15.14|15.41|15.21|15.33|15.13|32
1649075400000|2022-04-04 12:30:00|15.35|15.15|15.24|15.04|15.36|15.16|15.23|15.03|68
1649075700000|2022-04-04 12:35:00|15.25|15.05|15.28|15.08|15.32|15.12|15.25|15.05|62
1649076000000|2022-04-04 12:40:00|15.27|15.07|15.26|15.06|15.31|15.11|15.24|15.04|76
1649076300000|2022-04-04 12:45:00|15.25|15.05|15.11|14.91|15.26|15.06|15.07|14.87|106
1649076600000|2022-04-04 12:50:00|15.12|14.92|15.12|14.92|15.17|14.97|15.08|14.88|117
1649076900000|2022-04-04 12:55:00|15.11|14.91|15.18|14.98|15.19|14.99|15.11|14.91|110
1649077200000|2022-04-04 13:00:00|15.19|14.99|15.19|14.99|15.28|15.08|15.17|14.97|83
1649077500000|2022-04-04 13:05:00|15.18|14.98|15.24|15.04|15.24|15.04|15.13|14.93|50
1649077800000|2022-04-04 13:10:00|15.23|15.03|15.18|14.98|15.24|15.04|15.17|14.97|74
1649078100000|2022-04-04 13:15:00|15.17|14.97|15.15|14.95|15.19|14.99|15.1|14.9|51
1649078400000|2022-04-04 13:20:00|15.14|14.94|15.17|14.97|15.18|14.98|15.11|14.91|40
1649078700000|2022-04-04 13:25:00|15.16|14.96|15.05|14.85|15.17|14.97|14.99|14.79|68
1649079000000|2022-04-04 13:30:00|15.04|14.84|15.01|14.81|15.07|14.87|14.95|14.75|53
1649079300000|2022-04-04 13:35:00|15|14.8|15.09|14.89|15.13|14.93|15|14.8|84
1649079600000|2022-04-04 13:40:00|15.1|14.9|15.08|14.88|15.15|14.95|15.08|14.88|108
1649079900000|2022-04-04 13:45:00|15.09|14.89|15.12|14.92|15.12|14.92|15.06|14.86|67
1649080200000|2022-04-04 13:50:00|15.15|14.95|15.08|14.88|15.16|14.96|15.07|14.87|84
1649080500000|2022-04-04 13:55:00|15.09|14.89|15.08|14.88|15.11|14.91|15.08|14.88|30
1649080800000|2022-04-04 14:00:00|15.09|14.89|15.13|14.93|15.13|14.93|15.04|14.84|59
1649081100000|2022-04-04 14:05:00|15.14|14.94|15.14|14.94|15.14|14.94|15.12|14.92|47
1649081400000|2022-04-04 14:10:00|15.15|14.95|15.12|14.92|15.17|14.97|15.11|14.91|52
1649081700000|2022-04-04 14:15:00|15.11|14.91|15.08|14.88|15.16|14.96|15.07|14.87|46
1649082000000|2022-04-04 14:20:00|15.09|14.89|15.12|14.92|15.17|14.97|15.08|14.88|55
1649082300000|2022-04-04 14:25:00|15.13|14.93|15.19|14.99|15.2|15|15.11|14.91|49
1649082600000|2022-04-04 14:30:00|15.18|14.98|15.13|14.93|15.22|15.02|15.12|14.92|50
1649082900000|2022-04-04 14:35:00|15.12|14.92|15.14|14.94|15.17|14.97|15.1|14.9|42
1649083200000|2022-04-04 14:40:00|15.13|14.93|15|14.8|15.15|14.95|15|14.8|71
1649083500000|2022-04-04 14:45:00|15.01|14.81|14.92|14.72|15.1|14.9|14.91|14.71|69
1649083800000|2022-04-04 14:50:00|14.93|14.73|14.97|14.77|15.03|14.83|14.93|14.73|49
1649084100000|2022-04-04 14:55:00|14.98|14.78|14.94|14.74|15|14.8|14.93|14.73|50
1649084400000|2022-04-04 15:00:00|14.93|14.73|14.72|14.52|14.98|14.78|14.62|14.42|109
1649084700000|2022-04-04 15:05:00|14.73|14.53|14.62|14.42|14.75|14.55|14.4|14.2|135
1649085000000|2022-04-04 15:10:00|14.61|14.41|14.6|14.4|14.64|14.44|14.48|14.28|108
1649085300000|2022-04-04 15:15:00|14.59|14.39|14.6|14.4|14.64|14.44|14.57|14.37|91
1649085600000|2022-04-04 15:20:00|14.59|14.39|14.62|14.42|14.64|14.44|14.58|14.38|71
1649085900000|2022-04-04 15:25:00|14.61|14.41|14.64|14.44|14.66|14.46|14.59|14.39|76
1649086200000|2022-04-04 15:30:00|14.65|14.45|14.66|14.46|14.69|14.49|14.64|14.44|58
1649086500000|2022-04-04 15:35:00|14.67|14.47|14.59|14.39|14.68|14.48|14.53|14.33|74
1649086800000|2022-04-04 15:40:00|14.6|14.4|14.58|14.38|14.64|14.44|14.57|14.37|55
1649087100000|2022-04-04 15:45:00|14.59|14.39|14.57|14.37|14.63|14.43|14.57|14.37|63
1649087400000|2022-04-04 15:50:00|14.56|14.36|14.59|14.39|14.61|14.41|14.56|14.36|42
1649087700000|2022-04-04 15:55:00|14.58|14.38|14.48|14.28|14.58|14.38|14.44|14.24|80
1649088000000|2022-04-04 16:00:00|14.47|14.27|14.5|14.3|14.54|14.34|14.41|14.21|86
1649088300000|2022-04-04 16:05:00|14.51|14.31|14.56|14.36|14.58|14.38|14.48|14.28|56
1649088600000|2022-04-04 16:10:00|14.57|14.37|14.6|14.4|14.61|14.41|14.55|14.35|60
1649088900000|2022-04-04 16:15:00|14.59|14.39|14.61|14.41|14.62|14.42|14.59|14.39|63
1649089200000|2022-04-04 16:20:00|14.6|14.4|14.55|14.35|14.6|14.4|14.53|14.33|34
1649089500000|2022-04-04 16:25:00|14.54|14.34|14.53|14.33|14.56|14.36|14.52|14.32|34
1649089800000|2022-04-04 16:30:00|14.54|14.34|14.56|14.36|14.59|14.39|14.52|14.32|39
1649090100000|2022-04-04 16:35:00|14.54|14.34|14.5|14.3|14.54|14.34|14.47|14.27|35
1649090400000|2022-04-04 16:40:00|14.51|14.31|14.54|14.34|14.56|14.36|14.46|14.26|66
1649090700000|2022-04-04 16:45:00|14.53|14.33|14.58|14.38|14.61|14.41|14.52|14.32|88
1649091000000|2022-04-04 16:50:00|14.57|14.37|14.6|14.4|14.62|14.42|14.55|14.35|30
1649091300000|2022-04-04 16:55:00|14.58|14.38|14.58|14.38|14.61|14.41|14.58|14.38|33
1649091600000|2022-04-04 17:00:00|14.59|14.39|14.57|14.37|14.62|14.42|14.57|14.37|37
1649091900000|2022-04-04 17:05:00|14.56|14.36|14.58|14.38|14.59|14.39|14.55|14.35|23
1649092200000|2022-04-04 17:10:00|14.57|14.37|14.59|14.39|14.6|14.4|14.57|14.37|33
1649092500000|2022-04-04 17:15:00|14.6|14.4|14.66|14.46|14.66|14.46|14.59|14.39|51
1649092800000|2022-04-04 17:20:00|14.65|14.45|14.61|14.41|14.66|14.46|14.6|14.4|21
1649093100000|2022-04-04 17:25:00|14.6|14.4|14.62|14.42|14.63|14.43|14.59|14.39|17
1649093400000|2022-04-04 17:30:00|14.61|14.41|14.58|14.38|14.61|14.41|14.58|14.38|20
1649093700000|2022-04-04 17:35:00|14.57|14.37|14.52|14.32|14.58|14.38|14.52|14.32|38
1649094000000|2022-04-04 17:40:00|14.51|14.31|14.32|14.12|14.51|14.31|14.24|14.04|79
1649094300000|2022-04-04 17:45:00|14.33|14.13|14.35|14.15|14.38|14.18|14.32|14.12|65
1649094600000|2022-04-04 17:50:00|14.36|14.16|14.44|14.24|14.44|14.24|14.35|14.15|57
1649094900000|2022-04-04 17:55:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|39
1649095200000|2022-04-04 18:00:00|14.46|14.26|14.45|14.25|14.49|14.29|14.38|14.18|76
1649095500000|2022-04-04 18:05:00|14.44|14.24|14.39|14.19|14.46|14.26|14.35|14.15|70
1649095800000|2022-04-04 18:10:00|14.38|14.18|14.46|14.26|14.46|14.26|14.36|14.16|61
1649096100000|2022-04-04 18:15:00|14.45|14.25|14.46|14.26|14.5|14.3|14.43|14.23|48
1649096400000|2022-04-04 18:20:00|14.45|14.25|14.48|14.28|14.48|14.28|14.44|14.24|47
1649096700000|2022-04-04 18:25:00|14.47|14.27|14.47|14.27|14.49|14.29|14.44|14.24|39
1649097000000|2022-04-04 18:30:00|14.48|14.28|14.5|14.3|14.5|14.3|14.44|14.24|33
1649097300000|2022-04-04 18:35:00|14.49|14.29|14.52|14.32|14.54|14.34|14.49|14.29|44
1649097600000|2022-04-04 18:40:00|14.51|14.31|14.53|14.33|14.54|14.34|14.51|14.31|41
1649097900000|2022-04-04 18:45:00|14.54|14.34|14.55|14.35|14.56|14.36|14.53|14.33|42
1649098200000|2022-04-04 18:50:00|14.54|14.34|14.55|14.35|14.55|14.35|14.51|14.31|44
1649098500000|2022-04-04 18:55:00|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|49
1649098800000|2022-04-04 19:00:00|14.55|14.35|14.55|14.35|14.56|14.36|14.53|14.33|35
1649099100000|2022-04-04 19:05:00|14.56|14.36|14.56|14.36|14.58|14.38|14.54|14.34|37
1649099400000|2022-04-04 19:10:00|14.57|14.37|14.53|14.33|14.57|14.37|14.52|14.32|27
1649099700000|2022-04-04 19:15:00|14.52|14.32|14.52|14.32|14.55|14.35|14.51|14.31|33
1649100000000|2022-04-04 19:20:00|14.53|14.33|14.54|14.34|14.54|14.34|14.51|14.31|24
1649100300000|2022-04-04 19:25:00|14.55|14.35|14.56|14.36|14.56|14.36|14.54|14.34|36
1649100600000|2022-04-04 19:30:00|14.57|14.37|14.58|14.38|14.59|14.39|14.55|14.35|22
1649100900000|2022-04-04 19:35:00|14.57|14.37|14.57|14.37|14.59|14.39|14.57|14.37|29
1649101200000|2022-04-04 19:40:00|14.56|14.36|14.57|14.37|14.58|14.38|14.56|14.36|18
1649101500000|2022-04-04 19:45:00|14.56|14.36|14.59|14.39|14.6|14.4|14.55|14.35|26
1649101800000|2022-04-04 19:50:00|14.6|14.4|14.58|14.38|14.61|14.41|14.57|14.37|43
1649102100000|2022-04-04 19:55:00|14.57|14.37|14.56|14.36|14.58|14.38|14.54|14.34|20
1649102400000|2022-04-04 20:00:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|18
1649102700000|2022-04-04 20:05:00|14.53|14.33|14.55|14.35|14.56|14.36|14.51|14.31|29
1649103000000|2022-04-04 20:10:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|24
1649103300000|2022-04-04 20:15:00|14.58|14.38|14.61|14.41|14.64|14.44|14.58|14.38|42
1649103600000|2022-04-04 20:20:00|14.6|14.4|14.65|14.45|14.66|14.46|14.58|14.38|47
1649103900000|2022-04-04 20:25:00|14.66|14.46|14.66|14.46|14.69|14.49|14.65|14.45|17
1649104200000|2022-04-04 20:30:00|14.67|14.47|14.65|14.45|14.67|14.47|14.62|14.42|25
1649104500000|2022-04-04 20:35:00|14.64|14.44|14.65|14.45|14.66|14.46|14.62|14.42|30
1649104800000|2022-04-04 20:40:00|14.66|14.46|14.73|14.53|14.73|14.53|14.66|14.46|38
1649105100000|2022-04-04 20:45:00|14.74|14.54|14.69|14.49|14.76|14.56|14.67|14.47|35
1649105400000|2022-04-04 20:50:00|14.68|14.48|14.71|14.51|14.72|14.52|14.68|14.48|16
1649105700000|2022-04-04 20:55:00|14.72|14.52|14.74|14.54|14.75|14.55|14.71|14.51|33
1649106000000|2022-04-04 21:00:00|14.75|14.55|14.79|14.59|14.8|14.6|14.74|14.54|47
1649106300000|2022-04-04 21:05:00|14.8|14.6|14.79|14.59|14.82|14.62|14.79|14.59|42
1649106600000|2022-04-04 21:10:00|14.78|14.58|14.83|14.63|14.83|14.63|14.73|14.53|30
1649106900000|2022-04-04 21:15:00|14.82|14.62|14.81|14.61|14.85|14.65|14.81|14.61|24
1649107200000|2022-04-04 21:20:00|14.8|14.6|14.83|14.63|14.85|14.65|14.8|14.6|14
1649107500000|2022-04-04 21:25:00|14.84|14.64|14.88|14.68|14.88|14.68|14.84|14.64|13
1649107800000|2022-04-04 21:30:00|14.87|14.67|14.78|14.58|14.87|14.67|14.77|14.57|22
1649108100000|2022-04-04 21:35:00|14.77|14.57|14.77|14.57|14.77|14.57|14.73|14.53|15
1649108400000|2022-04-04 21:40:00|14.78|14.58|14.89|14.69|14.89|14.69|14.78|14.58|26
1649108700000|2022-04-04 21:45:00|14.9|14.7|14.85|14.65|14.9|14.7|14.83|14.63|22
1649109000000|2022-04-04 21:50:00|14.86|14.66|14.82|14.62|14.86|14.66|14.82|14.62|13
1649109300000|2022-04-04 21:55:00|14.81|14.61|14.86|14.66|14.88|14.68|14.77|14.57|26
1649109600000|2022-04-04 22:00:00|14.87|14.67|14.84|14.64|14.89|14.69|14.84|14.64|22
1649109900000|2022-04-04 22:05:00|14.85|14.65|14.86|14.66|14.88|14.68|14.83|14.63|16
1649110200000|2022-04-04 22:10:00|14.85|14.65|14.86|14.66|14.88|14.68|14.84|14.64|28
1649110500000|2022-04-04 22:15:00|14.85|14.65|14.91|14.71|14.91|14.71|14.84|14.64|21
1649110800000|2022-04-04 22:20:00|14.92|14.72|14.93|14.73|14.99|14.79|14.91|14.71|58
1649111100000|2022-04-04 22:25:00|14.92|14.72|14.87|14.67|14.93|14.73|14.86|14.66|32
1649111400000|2022-04-04 22:30:00|14.86|14.66|14.92|14.72|14.93|14.73|14.86|14.66|35
1649111700000|2022-04-04 22:35:00|14.91|14.71|14.99|14.79|14.99|14.79|14.91|14.71|37
1649112000000|2022-04-04 22:40:00|14.98|14.78|15|14.8|15.03|14.83|14.98|14.78|25
1649112300000|2022-04-04 22:45:00|15.01|14.81|15.01|14.81|15.04|14.84|14.99|14.79|31
1649112600000|2022-04-04 22:50:00|15.02|14.82|15|14.8|15.05|14.85|15|14.8|29
1649112900000|2022-04-04 22:55:00|15.01|14.81|15.05|14.85|15.07|14.87|15.01|14.81|15
1649113200000|2022-04-04 23:00:00|15.06|14.86|15.1|14.9|15.1|14.9|15.05|14.85|30
1649113500000|2022-04-04 23:05:00|15.11|14.91|15.17|14.97|15.18|14.98|15.1|14.9|66
1649113800000|2022-04-04 23:10:00|15.16|14.96|15.06|14.86|15.17|14.97|15.06|14.86|26
1649114100000|2022-04-04 23:15:00|15.07|14.87|15.02|14.82|15.07|14.87|14.99|14.79|22
1649114400000|2022-04-04 23:20:00|15.01|14.81|15.09|14.89|15.1|14.9|15|14.8|32
1649114700000|2022-04-04 23:25:00|15.1|14.9|15.06|14.86|15.13|14.93|15.04|14.84|35
1649115000000|2022-04-04 23:30:00|15.05|14.85|15.06|14.86|15.06|14.86|15|14.8|44
1649115300000|2022-04-04 23:35:00|15.07|14.87|14.98|14.78|15.07|14.87|14.98|14.78|34
1649115600000|2022-04-04 23:40:00|14.99|14.79|14.92|14.72|15.01|14.81|14.91|14.71|50
1649115900000|2022-04-04 23:45:00|14.93|14.73|14.95|14.75|14.96|14.76|14.92|14.72|25
1649116200000|2022-04-04 23:50:00|14.94|14.74|14.96|14.76|14.97|14.77|14.93|14.73|15
1649116500000|2022-04-04 23:55:00|14.95|14.75|14.95|14.75|14.97|14.77|14.93|14.73|17
1649116800000|2022-04-05 00:00:00|14.96|14.76|14.9|14.7|14.96|14.76|14.85|14.65|46
1649117100000|2022-04-05 00:05:00|14.91|14.71|14.92|14.72|14.93|14.73|14.89|14.69|23
1649117400000|2022-04-05 00:10:00|14.93|14.73|14.94|14.74|14.94|14.74|14.92|14.72|14
1649117700000|2022-04-05 00:15:00|14.93|14.73|14.88|14.68|14.93|14.73|14.88|14.68|14
1649118000000|2022-04-05 00:20:00|14.89|14.69|14.88|14.68|14.9|14.7|14.86|14.66|32
1649118300000|2022-04-05 00:25:00|14.87|14.67|14.94|14.74|14.94|14.74|14.84|14.64|39
1649118600000|2022-04-05 00:30:00|14.95|14.75|14.99|14.79|15.03|14.83|14.95|14.75|53
1649118900000|2022-04-05 00:35:00|14.98|14.78|14.93|14.73|14.98|14.78|14.9|14.7|32
1649119200000|2022-04-05 00:40:00|14.92|14.72|14.99|14.79|15|14.8|14.92|14.72|24
1649119500000|2022-04-05 00:45:00|14.98|14.78|15.09|14.89|15.11|14.91|14.95|14.75|34
1649119800000|2022-04-05 00:50:00|15.08|14.88|15.26|15.06|15.35|15.15|15.08|14.88|160
1649120100000|2022-04-05 00:55:00|15.27|15.07|15.09|14.89|15.27|15.07|15.07|14.87|107
1649120400000|2022-04-05 01:00:00|15.08|14.88|15.16|14.96|15.16|14.96|15.05|14.85|56
1649120700000|2022-04-05 01:05:00|15.15|14.95|15.14|14.94|15.17|14.97|15.13|14.93|38
1649121000000|2022-04-05 01:10:00|15.13|14.93|15.15|14.95|15.18|14.98|15.09|14.89|27
1649121300000|2022-04-05 01:15:00|15.14|14.94|15.15|14.95|15.15|14.95|15.11|14.91|28
1649121600000|2022-04-05 01:20:00|15.16|14.96|15.13|14.93|15.19|14.99|15.13|14.93|24
1649121900000|2022-04-05 01:25:00|15.12|14.92|15.1|14.9|15.15|14.95|15.1|14.9|19
1649122200000|2022-04-05 01:30:00|15.09|14.89|15.04|14.84|15.09|14.89|15.04|14.84|10
1649122500000|2022-04-05 01:35:00|15.03|14.83|15.03|14.83|15.03|14.83|15.01|14.81|25
1649122800000|2022-04-05 01:40:00|15.02|14.82|15.05|14.85|15.06|14.86|15.02|14.82|14
1649123100000|2022-04-05 01:45:00|15.04|14.84|15.11|14.91|15.11|14.91|15.04|14.84|24
1649123400000|2022-04-05 01:50:00|15.1|14.9|15.1|14.9|15.12|14.92|15.09|14.89|9
1649123700000|2022-04-05 01:55:00|15.11|14.91|15.12|14.92|15.12|14.92|15.09|14.89|18
1649124000000|2022-04-05 02:00:00|15.11|14.91|15.26|15.06|15.3|15.1|15.11|14.91|51
1649124300000|2022-04-05 02:05:00|15.27|15.07|15.15|14.95|15.29|15.09|15.1|14.9|59
1649124600000|2022-04-05 02:10:00|15.16|14.96|15.23|15.03|15.23|15.03|15.16|14.96|36
1649124900000|2022-04-05 02:15:00|15.24|15.04|15.3|15.1|15.31|15.11|15.19|14.99|46
1649125200000|2022-04-05 02:20:00|15.31|15.11|15.32|15.12|15.33|15.13|15.26|15.06|55
1649125500000|2022-04-05 02:25:00|15.33|15.13|15.18|14.98|15.34|15.14|15.18|14.98|40
1649125800000|2022-04-05 02:30:00|15.17|14.97|15.23|15.03|15.23|15.03|15.17|14.97|37
1649126100000|2022-04-05 02:35:00|15.22|15.02|15.19|14.99|15.23|15.03|15.19|14.99|20
1649126400000|2022-04-05 02:40:00|15.2|15|15.23|15.03|15.24|15.04|15.19|14.99|14
1649126700000|2022-04-05 02:45:00|15.22|15.02|15.2|15|15.23|15.03|15.19|14.99|23
1649127000000|2022-04-05 02:50:00|15.19|14.99|15.19|14.99|15.19|14.99|15.18|14.98|5
1649127300000|2022-04-05 02:55:00|15.2|15|15.2|15|15.2|15|15.18|14.98|13
1649127600000|2022-04-05 03:00:00|15.19|14.99|15.22|15.02|15.23|15.03|15.19|14.99|22
1649127900000|2022-04-05 03:05:00|15.21|15.01|15.2|15|15.21|15.01|15.19|14.99|10
1649128200000|2022-04-05 03:10:00|15.21|15.01|15.18|14.98|15.21|15.01|15.18|14.98|10
1649128500000|2022-04-05 03:15:00|15.17|14.97|15.11|14.91|15.17|14.97|15.1|14.9|25
1649128800000|2022-04-05 03:20:00|15.12|14.92|15.15|14.95|15.15|14.95|15.11|14.91|20
1649129100000|2022-04-05 03:25:00|15.16|14.96|15.21|15.01|15.22|15.02|15.15|14.95|22
1649129400000|2022-04-05 03:30:00|15.2|15|15.19|14.99|15.21|15.01|15.18|14.98|12
1649129700000|2022-04-05 03:35:00|15.18|14.98|15.13|14.93|15.19|14.99|15.13|14.93|22
1649130000000|2022-04-05 03:40:00|15.14|14.94|15.12|14.92|15.15|14.95|15.11|14.91|11
1649130300000|2022-04-05 03:45:00|15.13|14.93|15.11|14.91|15.14|14.94|15.1|14.9|9
1649130600000|2022-04-05 03:50:00|15.12|14.92|15.13|14.93|15.15|14.95|15.12|14.92|12
1649130900000|2022-04-05 03:55:00|15.12|14.92|15.14|14.94|15.16|14.96|15.12|14.92|11
1649131200000|2022-04-05 04:00:00|15.15|14.95|15.14|14.94|15.17|14.97|15.13|14.93|12
1649131500000|2022-04-05 04:05:00|15.13|14.93|15.06|14.86|15.14|14.94|15.06|14.86|22
1649131800000|2022-04-05 04:10:00|15.07|14.87|15.1|14.9|15.1|14.9|15.07|14.87|18
1649132100000|2022-04-05 04:15:00|15.11|14.91|15.1|14.9|15.12|14.92|15.07|14.87|18
1649132400000|2022-04-05 04:20:00|15.11|14.91|15.11|14.91|15.12|14.92|15.1|14.9|5
1649132700000|2022-04-05 04:25:00|15.1|14.9|15.1|14.9|15.11|14.91|15.1|14.9|5
1649133000000|2022-04-05 04:30:00|15.11|14.91|15.09|14.89|15.11|14.91|15.09|14.89|5
1649133300000|2022-04-05 04:35:00|15.08|14.88|15.13|14.93|15.13|14.93|15.07|14.87|18
1649133600000|2022-04-05 04:40:00|15.14|14.94|15.16|14.96|15.16|14.96|15.12|14.92|17
1649133900000|2022-04-05 04:45:00|15.15|14.95|15.34|15.14|15.36|15.16|15.14|14.94|112
1649134200000|2022-04-05 04:50:00|15.35|15.15|15.35|15.15|15.36|15.16|15.31|15.11|59
1649134500000|2022-04-05 04:55:00|15.34|15.14|15.34|15.14|15.34|15.14|15.28|15.08|48
1649134800000|2022-04-05 05:00:00|15.35|15.15|15.3|15.1|15.36|15.16|15.29|15.09|30
1649135100000|2022-04-05 05:05:00|15.29|15.09|15.27|15.07|15.31|15.11|15.27|15.07|13
1649135400000|2022-04-05 05:10:00|15.28|15.08|15.25|15.05|15.28|15.08|15.23|15.03|26
1649135700000|2022-04-05 05:15:00|15.26|15.06|15.24|15.04|15.27|15.07|15.23|15.03|29
1649136000000|2022-04-05 05:20:00|15.23|15.03|15.29|15.09|15.29|15.09|15.23|15.03|11
1649136300000|2022-04-05 05:25:00|15.28|15.08|15.28|15.08|15.3|15.1|15.26|15.06|13
1649136600000|2022-04-05 05:30:00|15.29|15.09|15.4|15.2|15.4|15.2|15.28|15.08|42
1649136900000|2022-04-05 05:35:00|15.39|15.19|15.44|15.24|15.44|15.24|15.36|15.16|49
1649137200000|2022-04-05 05:40:00|15.43|15.23|15.42|15.22|15.44|15.24|15.41|15.21|16
1649137500000|2022-04-05 05:45:00|15.41|15.21|15.38|15.18|15.42|15.22|15.36|15.16|34
1649137800000|2022-04-05 05:50:00|15.39|15.19|15.53|15.33|15.56|15.36|15.38|15.18|81
1649138100000|2022-04-05 05:55:00|15.52|15.32|15.5|15.3|15.57|15.37|15.5|15.3|40
1649138400000|2022-04-05 06:00:00|15.49|15.29|15.46|15.26|15.5|15.3|15.45|15.25|38
1649138700000|2022-04-05 06:05:00|15.45|15.25|15.49|15.29|15.51|15.31|15.44|15.24|23
1649139000000|2022-04-05 06:10:00|15.5|15.3|15.48|15.28|15.55|15.35|15.48|15.28|30
1649139300000|2022-04-05 06:15:00|15.47|15.27|15.46|15.26|15.47|15.27|15.44|15.24|18
1649139600000|2022-04-05 06:20:00|15.45|15.25|15.39|15.19|15.45|15.25|15.39|15.19|29
1649139900000|2022-04-05 06:25:00|15.38|15.18|15.37|15.17|15.41|15.21|15.36|15.16|24
1649140200000|2022-04-05 06:30:00|15.38|15.18|15.41|15.21|15.41|15.21|15.37|15.17|22
1649140500000|2022-04-05 06:35:00|15.42|15.22|15.41|15.21|15.45|15.25|15.39|15.19|42
1649140800000|2022-04-05 06:40:00|15.42|15.22|15.41|15.21|15.43|15.23|15.4|15.2|22
1649141100000|2022-04-05 06:45:00|15.42|15.22|15.39|15.19|15.44|15.24|15.39|15.19|26
1649141400000|2022-04-05 06:50:00|15.38|15.18|15.32|15.12|15.38|15.18|15.26|15.06|61
1649141700000|2022-04-05 06:55:00|15.31|15.11|15.31|15.11|15.32|15.12|15.27|15.07|32
1649142000000|2022-04-05 07:00:00|15.32|15.12|15.29|15.09|15.33|15.13|15.27|15.07|23
1649142300000|2022-04-05 07:05:00|15.3|15.1|15.31|15.11|15.32|15.12|15.27|15.07|30
1649142600000|2022-04-05 07:10:00|15.32|15.12|15.28|15.08|15.32|15.12|15.26|15.06|31
1649142900000|2022-04-05 07:15:00|15.29|15.09|15.28|15.08|15.31|15.11|15.27|15.07|12
1649143200000|2022-04-05 07:20:00|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|7
1649143500000|2022-04-05 07:25:00|15.28|15.08|15.3|15.1|15.3|15.1|15.27|15.07|21
1649143800000|2022-04-05 07:30:00|15.31|15.11|15.29|15.09|15.31|15.11|15.29|15.09|25
1649144100000|2022-04-05 07:35:00|15.3|15.1|15.33|15.13|15.33|15.13|15.29|15.09|18
1649144400000|2022-04-05 07:40:00|15.34|15.14|15.38|15.18|15.42|15.22|15.34|15.14|27
1649144700000|2022-04-05 07:45:00|15.39|15.19|15.35|15.15|15.39|15.19|15.33|15.13|11
1649145000000|2022-04-05 07:50:00|15.34|15.14|15.34|15.14|15.36|15.16|15.34|15.14|13
1649145300000|2022-04-05 07:55:00|15.35|15.15|15.39|15.19|15.41|15.21|15.34|15.14|23
1649145600000|2022-04-05 08:00:00|15.38|15.18|15.36|15.16|15.38|15.18|15.34|15.14|23
1649145900000|2022-04-05 08:05:00|15.35|15.15|15.32|15.12|15.35|15.15|15.31|15.11|18
1649146200000|2022-04-05 08:10:00|15.31|15.11|15.3|15.1|15.31|15.11|15.27|15.07|22
1649146500000|2022-04-05 08:15:00|15.29|15.09|15.31|15.11|15.32|15.12|15.25|15.05|31
1649146800000|2022-04-05 08:20:00|15.32|15.12|15.32|15.12|15.35|15.15|15.32|15.12|15
1649147100000|2022-04-05 08:25:00|15.31|15.11|15.28|15.08|15.32|15.12|15.26|15.06|24
1649147400000|2022-04-05 08:30:00|15.27|15.07|15.2|15|15.27|15.07|15.16|14.96|68
1649147700000|2022-04-05 08:35:00|15.21|15.01|15.19|14.99|15.22|15.02|15.19|14.99|21
1649148000000|2022-04-05 08:40:00|15.2|15|15.23|15.03|15.23|15.03|15.2|15|14
1649148300000|2022-04-05 08:45:00|15.24|15.04|15.2|15|15.24|15.04|15.17|14.97|23
1649148600000|2022-04-05 08:50:00|15.21|15.01|15.24|15.04|15.25|15.05|15.2|15|24
1649148900000|2022-04-05 08:55:00|15.25|15.05|15.21|15.01|15.25|15.05|15.2|15|15
1649149200000|2022-04-05 09:00:00|15.22|15.02|15.2|15|15.22|15.02|15.2|15|7
1649149500000|2022-04-05 09:05:00|15.21|15.01|15.18|14.98|15.21|15.01|15.18|14.98|14
1649149800000|2022-04-05 09:10:00|15.19|14.99|15.18|14.98|15.2|15|15.18|14.98|18
1649150100000|2022-04-05 09:15:00|15.19|14.99|15.15|14.95|15.19|14.99|15.13|14.93|27
1649150400000|2022-04-05 09:20:00|15.16|14.96|15.17|14.97|15.18|14.98|15.16|14.96|6
1649150700000|2022-04-05 09:25:00|15.18|14.98|15.21|15.01|15.21|15.01|15.17|14.97|14
1649151000000|2022-04-05 09:30:00|15.2|15|15.19|14.99|15.2|15|15.18|14.98|8
1649151300000|2022-04-05 09:35:00|15.2|15|15.21|15.01|15.22|15.02|15.2|15|12
1649151600000|2022-04-05 09:40:00|15.2|15|15.18|14.98|15.2|15|15.18|14.98|13
1649151900000|2022-04-05 09:45:00|15.17|14.97|15.16|14.96|15.19|14.99|15.14|14.94|20
1649152200000|2022-04-05 09:50:00|15.15|14.95|15.17|14.97|15.17|14.97|15.14|14.94|11
1649152500000|2022-04-05 09:55:00|15.18|14.98|15.12|14.92|15.2|15|15.12|14.92|24
1649152800000|2022-04-05 10:00:00|15.13|14.93|15.12|14.92|15.14|14.94|15.07|14.87|28
1649153100000|2022-04-05 10:05:00|15.11|14.91|15.16|14.96|15.16|14.96|15.1|14.9|42
1649153400000|2022-04-05 10:10:00|15.15|14.95|15.17|14.97|15.19|14.99|15.15|14.95|25
1649153700000|2022-04-05 10:15:00|15.18|14.98|15.21|15.01|15.21|15.01|15.18|14.98|18
1649154000000|2022-04-05 10:20:00|15.2|15|15.19|14.99|15.21|15.01|15.19|14.99|14
1649154300000|2022-04-05 10:25:00|15.2|15|15.2|15|15.21|15.01|15.16|14.96|31
1649154600000|2022-04-05 10:30:00|15.21|15.01|15.45|15.25|15.47|15.27|15.21|15.01|81
1649154900000|2022-04-05 10:35:00|15.46|15.26|15.48|15.28|15.58|15.38|15.44|15.24|110
1649155200000|2022-04-05 10:40:00|15.47|15.27|15.5|15.3|15.66|15.46|15.46|15.26|124
1649155500000|2022-04-05 10:45:00|15.49|15.29|15.52|15.32|15.57|15.37|15.48|15.28|84
1649155800000|2022-04-05 10:50:00|15.51|15.31|15.45|15.25|15.51|15.31|15.45|15.25|65
1649156100000|2022-04-05 10:55:00|15.44|15.24|15.43|15.23|15.44|15.24|15.41|15.21|24
1649156400000|2022-04-05 11:00:00|15.42|15.22|15.38|15.18|15.43|15.23|15.34|15.14|29
1649156700000|2022-04-05 11:05:00|15.39|15.19|15.36|15.16|15.41|15.21|15.35|15.15|54
1649157000000|2022-04-05 11:10:00|15.35|15.15|15.39|15.19|15.41|15.21|15.35|15.15|37
1649157300000|2022-04-05 11:15:00|15.38|15.18|15.36|15.16|15.41|15.21|15.36|15.16|17
1649157600000|2022-04-05 11:20:00|15.35|15.15|15.33|15.13|15.36|15.16|15.33|15.13|15
1649157900000|2022-04-05 11:25:00|15.32|15.12|15.32|15.12|15.36|15.16|15.3|15.1|29
1649158200000|2022-04-05 11:30:00|15.31|15.11|15.28|15.08|15.33|15.13|15.27|15.07|20
1649158500000|2022-04-05 11:35:00|15.29|15.09|15.35|15.15|15.36|15.16|15.29|15.09|19
1649158800000|2022-04-05 11:40:00|15.36|15.16|15.37|15.17|15.39|15.19|15.35|15.15|48
1649159100000|2022-04-05 11:45:00|15.36|15.16|15.25|15.05|15.36|15.16|15.22|15.02|45
1649159400000|2022-04-05 11:50:00|15.26|15.06|15.27|15.07|15.27|15.07|15.25|15.05|12
1649159700000|2022-04-05 11:55:00|15.28|15.08|15.3|15.1|15.31|15.11|15.28|15.08|17
1649160000000|2022-04-05 12:00:00|15.31|15.11|15.35|15.15|15.35|15.15|15.31|15.11|27
1649160300000|2022-04-05 12:05:00|15.34|15.14|15.26|15.06|15.35|15.15|15.25|15.05|29
1649160600000|2022-04-05 12:10:00|15.27|15.07|15.29|15.09|15.31|15.11|15.26|15.06|17
1649160900000|2022-04-05 12:15:00|15.3|15.1|15.33|15.13|15.33|15.13|15.28|15.08|26
1649161200000|2022-04-05 12:20:00|15.34|15.14|15.39|15.19|15.42|15.22|15.34|15.14|60
1649161500000|2022-04-05 12:25:00|15.38|15.18|15.67|15.47|15.85|15.65|15.38|15.18|134
1649161800000|2022-04-05 12:30:00|15.68|15.48|15.6|15.4|15.72|15.52|15.57|15.37|126
1649162100000|2022-04-05 12:35:00|15.59|15.39|15.7|15.5|15.85|15.65|15.59|15.39|158
1649162400000|2022-04-05 12:40:00|15.71|15.51|15.67|15.47|15.75|15.55|15.61|15.41|122
1649162700000|2022-04-05 12:45:00|15.66|15.46|15.68|15.48|15.79|15.59|15.65|15.45|108
1649163000000|2022-04-05 12:50:00|15.67|15.47|15.69|15.49|15.7|15.5|15.64|15.44|71
1649163300000|2022-04-05 12:55:00|15.68|15.48|15.79|15.59|15.84|15.64|15.68|15.48|150
1649163600000|2022-04-05 13:00:00|15.78|15.58|15.86|15.66|15.99|15.79|15.78|15.58|174
1649163900000|2022-04-05 13:05:00|15.85|15.65|15.73|15.53|15.86|15.66|15.72|15.52|92
1649164200000|2022-04-05 13:10:00|15.74|15.54|15.69|15.49|15.94|15.74|15.67|15.47|151
1649164500000|2022-04-05 13:15:00|15.68|15.48|15.96|15.76|15.97|15.77|15.63|15.43|164
1649164800000|2022-04-05 13:20:00|15.95|15.75|15.87|15.67|16.08|15.88|15.85|15.65|179
1649165100000|2022-04-05 13:25:00|15.86|15.66|15.79|15.59|15.98|15.78|15.78|15.58|151
1649165400000|2022-04-05 13:30:00|15.8|15.6|15.58|15.38|15.82|15.62|15.57|15.37|120
1649165700000|2022-04-05 13:35:00|15.57|15.37|15.72|15.52|15.72|15.52|15.55|15.35|99
1649166000000|2022-04-05 13:40:00|15.71|15.51|15.75|15.55|15.77|15.57|15.67|15.47|66
1649166300000|2022-04-05 13:45:00|15.76|15.56|15.84|15.64|15.87|15.67|15.75|15.55|85
1649166600000|2022-04-05 13:50:00|15.83|15.63|15.8|15.6|15.98|15.78|15.77|15.57|154
1649166900000|2022-04-05 13:55:00|15.79|15.59|15.86|15.66|15.94|15.74|15.75|15.55|150
1649167200000|2022-04-05 14:00:00|15.85|15.65|15.81|15.61|15.89|15.69|15.79|15.59|75
1649167500000|2022-04-05 14:05:00|15.8|15.6|15.66|15.46|15.8|15.6|15.58|15.38|104
1649167800000|2022-04-05 14:10:00|15.65|15.45|15.83|15.63|15.83|15.63|15.62|15.42|139
1649168100000|2022-04-05 14:15:00|15.82|15.62|15.82|15.62|15.83|15.63|15.69|15.49|108
1649168400000|2022-04-05 14:20:00|15.81|15.61|15.92|15.72|15.95|15.75|15.77|15.57|84
1649168700000|2022-04-05 14:25:00|15.91|15.71|15.95|15.75|16.21|16.01|15.91|15.71|183
1649169000000|2022-04-05 14:30:00|15.94|15.74|16.1|15.9|16.26|16.06|15.94|15.74|199
1649169300000|2022-04-05 14:35:00|16.11|15.91|16.15|15.95|16.19|15.99|16.06|15.86|170
1649169600000|2022-04-05 14:40:00|16.14|15.94|16.1|15.9|16.24|16.04|16.08|15.88|109
1649169900000|2022-04-05 14:45:00|16.09|15.89|16.17|15.97|16.32|16.12|16.09|15.89|146
1649170200000|2022-04-05 14:50:00|16.16|15.96|16.3|16.1|16.34|16.14|16.16|15.96|126
1649170500000|2022-04-05 14:55:00|16.31|16.11|16.37|16.17|16.44|16.24|16.3|16.1|121
1649170800000|2022-04-05 15:00:00|16.36|16.16|16.25|16.05|16.48|16.28|16.23|16.03|137
1649171100000|2022-04-05 15:05:00|16.24|16.04|16.28|16.08|16.36|16.16|16.23|16.03|125
1649171400000|2022-04-05 15:10:00|16.27|16.07|16.1|15.9|16.27|16.07|16.08|15.88|97
1649171700000|2022-04-05 15:15:00|16.11|15.91|16.14|15.94|16.18|15.98|16.05|15.85|91
1649172000000|2022-04-05 15:20:00|16.15|15.95|16.09|15.89|16.17|15.97|16.05|15.85|67
1649172300000|2022-04-05 15:25:00|16.1|15.9|16.14|15.94|16.15|15.95|16.05|15.85|56
1649172600000|2022-04-05 15:30:00|16.13|15.93|16.24|16.04|16.25|16.05|16.13|15.93|64
1649172900000|2022-04-05 15:35:00|16.23|16.03|16.1|15.9|16.26|16.06|16.1|15.9|58
1649173200000|2022-04-05 15:40:00|16.11|15.91|16.2|16|16.22|16.02|16.1|15.9|41
1649173500000|2022-04-05 15:45:00|16.19|15.99|16.31|16.11|16.33|16.13|16.17|15.97|44
1649173800000|2022-04-05 15:50:00|16.3|16.1|16.24|16.04|16.34|16.14|16.24|16.04|69
1649174100000|2022-04-05 15:55:00|16.23|16.03|16.27|16.07|16.29|16.09|16.22|16.02|55
1649174400000|2022-04-05 16:00:00|16.28|16.08|16.26|16.06|16.3|16.1|16.12|15.92|78
1649174700000|2022-04-05 16:05:00|16.27|16.07|16.47|16.27|16.49|16.29|16.27|16.07|135
1649175000000|2022-04-05 16:10:00|16.48|16.28|16.56|16.36|16.56|16.36|16.46|16.26|106
1649175300000|2022-04-05 16:15:00|16.57|16.37|16.53|16.33|16.62|16.42|16.47|16.27|119
1649175600000|2022-04-05 16:20:00|16.54|16.34|16.87|16.67|16.93|16.73|16.54|16.34|166
1649175900000|2022-04-05 16:25:00|16.88|16.68|16.74|16.54|16.93|16.73|16.74|16.54|223
1649176200000|2022-04-05 16:30:00|16.73|16.53|16.79|16.59|16.89|16.69|16.71|16.51|114
1649176500000|2022-04-05 16:35:00|16.78|16.58|17.04|16.84|17.08|16.88|16.77|16.57|105
1649176800000|2022-04-05 16:40:00|17.03|16.83|16.89|16.69|17.03|16.83|16.87|16.67|98
1649177100000|2022-04-05 16:45:00|16.88|16.68|17.16|16.96|17.18|16.98|16.86|16.66|122
1649177400000|2022-04-05 16:50:00|17.15|16.95|17.14|16.94|17.16|16.96|17.07|16.87|115
1649177700000|2022-04-05 16:55:00|17.13|16.93|17.3|17.1|17.3|17.1|17.09|16.89|95
1649178000000|2022-04-05 17:00:00|17.29|17.09|17.62|17.42|17.69|17.49|17.27|17.07|190
1649178300000|2022-04-05 17:05:00|17.63|17.43|17.77|17.57|17.79|17.59|17.54|17.34|201
1649178600000|2022-04-05 17:10:00|17.76|17.56|17.96|17.76|18.02|17.82|17.76|17.56|192
1649178900000|2022-04-05 17:15:00|17.94|17.74|17.56|17.36|18.03|17.83|17.48|17.28|215
1649179200000|2022-04-05 17:20:00|17.57|17.37|17.64|17.44|17.69|17.49|17.48|17.28|118
1649179500000|2022-04-05 17:25:00|17.65|17.45|17.52|17.32|17.65|17.45|17.46|17.26|111
1649179800000|2022-04-05 17:30:00|17.51|17.31|17.32|17.12|17.54|17.34|17.16|16.96|177
1649180100000|2022-04-05 17:35:00|17.31|17.11|17.26|17.06|17.34|17.14|17.22|17.02|92
1649180400000|2022-04-05 17:40:00|17.27|17.07|17.22|17.02|17.29|17.09|17.1|16.9|107
1649180700000|2022-04-05 17:45:00|17.23|17.03|17.12|16.92|17.29|17.09|17.06|16.86|134
1649181000000|2022-04-05 17:50:00|17.11|16.91|16.99|16.79|17.2|17|16.99|16.79|99
1649181300000|2022-04-05 17:55:00|16.98|16.78|17.08|16.88|17.09|16.89|16.94|16.74|105
1649181600000|2022-04-05 18:00:00|17.07|16.87|17.09|16.89|17.16|16.96|17.03|16.83|113
1649181900000|2022-04-05 18:05:00|17.08|16.88|17.21|17.01|17.26|17.06|17.06|16.86|107
1649182200000|2022-04-05 18:10:00|17.22|17.02|17.31|17.11|17.36|17.16|17.19|16.99|89
1649182500000|2022-04-05 18:15:00|17.3|17.1|17.17|16.97|17.3|17.1|17.11|16.91|75
1649182800000|2022-04-05 18:20:00|17.18|16.98|17.2|17|17.28|17.08|17.15|16.95|83
1649183100000|2022-04-05 18:25:00|17.21|17.01|17.2|17|17.26|17.06|17.17|16.97|60
1649183400000|2022-04-05 18:30:00|17.19|16.99|16.95|16.75|17.2|17|16.91|16.71|88
1649183700000|2022-04-05 18:35:00|16.94|16.74|16.85|16.65|17.02|16.82|16.83|16.63|97
1649184000000|2022-04-05 18:40:00|16.86|16.66|16.7|16.5|16.9|16.7|16.68|16.48|104
1649184300000|2022-04-05 18:45:00|16.67|16.47|16.8|16.6|16.83|16.63|16.65|16.45|127
1649184600000|2022-04-05 18:50:00|16.82|16.62|16.8|16.6|16.83|16.63|16.76|16.56|77
1649184900000|2022-04-05 18:55:00|16.81|16.61|16.78|16.58|16.84|16.64|16.72|16.52|84
1649185200000|2022-04-05 19:00:00|16.79|16.59|16.58|16.38|16.85|16.65|16.58|16.38|97
1649185500000|2022-04-05 19:05:00|16.57|16.37|16.56|16.36|16.61|16.41|16.5|16.3|109
1649185800000|2022-04-05 19:10:00|16.57|16.37|16.46|16.26|16.58|16.38|16.39|16.19|144
1649186100000|2022-04-05 19:15:00|16.47|16.27|16.49|16.29|16.53|16.33|16.33|16.13|115
1649186400000|2022-04-05 19:20:00|16.48|16.28|16.59|16.39|16.62|16.42|16.46|16.26|95
1649186700000|2022-04-05 19:25:00|16.58|16.38|16.72|16.52|16.73|16.53|16.56|16.36|63
1649187000000|2022-04-05 19:30:00|16.73|16.53|16.61|16.41|16.74|16.54|16.61|16.41|76
1649187300000|2022-04-05 19:35:00|16.62|16.42|16.63|16.43|16.65|16.45|16.56|16.36|57
1649187600000|2022-04-05 19:40:00|16.64|16.44|16.61|16.41|16.65|16.45|16.58|16.38|58
1649187900000|2022-04-05 19:45:00|16.62|16.42|16.6|16.4|16.65|16.45|16.55|16.35|73
1649188200000|2022-04-05 19:50:00|16.59|16.39|16.71|16.51|16.77|16.57|16.59|16.39|113
1649188500000|2022-04-05 19:55:00|16.7|16.5|16.78|16.58|16.78|16.58|16.67|16.47|64
1649188800000|2022-04-05 20:00:00|16.79|16.59|16.89|16.69|16.89|16.69|16.71|16.51|95
1649189100000|2022-04-05 20:05:00|16.88|16.68|16.72|16.52|16.89|16.69|16.67|16.47|84
1649189400000|2022-04-05 20:10:00|16.71|16.51|16.7|16.5|16.73|16.53|16.64|16.44|52
1649189700000|2022-04-05 20:15:00|16.69|16.49|16.61|16.41|16.69|16.49|16.52|16.32|70
1649190000000|2022-04-05 20:20:00|16.6|16.4|16.64|16.44|16.64|16.44|16.58|16.38|63
1649190300000|2022-04-05 20:25:00|16.63|16.43|16.57|16.37|16.64|16.44|16.56|16.36|42
1649190600000|2022-04-05 20:30:00|16.56|16.36|16.66|16.46|16.74|16.54|16.56|16.36|68
1649190900000|2022-04-05 20:35:00|16.65|16.45|16.53|16.33|16.65|16.45|16.46|16.26|73
1649191200000|2022-04-05 20:40:00|16.52|16.32|16.49|16.29|16.56|16.36|16.44|16.24|88
1649191500000|2022-04-05 20:45:00|16.48|16.28|16.55|16.35|16.57|16.37|16.47|16.27|66
1649191800000|2022-04-05 20:50:00|16.56|16.36|16.57|16.37|16.6|16.4|16.51|16.31|62
1649192100000|2022-04-05 20:55:00|16.58|16.38|16.7|16.5|16.7|16.5|16.58|16.38|68
1649192400000|2022-04-05 21:00:00|16.69|16.49|16.63|16.43|16.7|16.5|16.61|16.41|81
1649192700000|2022-04-05 21:05:00|16.62|16.42|16.65|16.45|16.7|16.5|16.58|16.38|55
1649193000000|2022-04-05 21:10:00|16.66|16.46|16.78|16.58|16.8|16.6|16.65|16.45|67
1649193300000|2022-04-05 21:15:00|16.77|16.57|16.8|16.6|16.86|16.66|16.75|16.55|67
1649193600000|2022-04-05 21:20:00|16.79|16.59|16.86|16.66|16.9|16.7|16.77|16.57|56
1649193900000|2022-04-05 21:25:00|16.85|16.65|16.89|16.69|16.93|16.73|16.85|16.65|48
1649194200000|2022-04-05 21:30:00|16.88|16.68|16.85|16.65|16.88|16.68|16.82|16.62|21
1649194500000|2022-04-05 21:35:00|16.84|16.64|16.86|16.66|16.93|16.73|16.84|16.64|29
1649194800000|2022-04-05 21:40:00|16.85|16.65|16.85|16.65|16.87|16.67|16.81|16.61|17
1649195100000|2022-04-05 21:45:00|16.84|16.64|16.85|16.65|16.91|16.71|16.76|16.56|47
1649195400000|2022-04-05 21:50:00|16.86|16.66|16.9|16.7|16.9|16.7|16.86|16.66|15
1649195700000|2022-04-05 21:55:00|16.89|16.69|16.95|16.75|16.95|16.75|16.84|16.64|46
1649196000000|2022-04-05 22:00:00|16.96|16.76|16.84|16.64|16.96|16.76|16.84|16.64|53
1649196300000|2022-04-05 22:05:00|16.83|16.63|16.68|16.48|16.89|16.69|16.67|16.47|95
1649196600000|2022-04-05 22:10:00|16.69|16.49|16.68|16.48|16.71|16.51|16.61|16.41|82
1649196900000|2022-04-05 22:15:00|16.69|16.49|16.76|16.56|16.76|16.56|16.67|16.47|28
1649197200000|2022-04-05 22:20:00|16.77|16.57|16.69|16.49|16.78|16.58|16.69|16.49|47
1649197500000|2022-04-05 22:25:00|16.7|16.5|16.73|16.53|16.74|16.54|16.65|16.45|50
1649197800000|2022-04-05 22:30:00|16.74|16.54|16.9|16.7|16.9|16.7|16.73|16.53|59
1649198100000|2022-04-05 22:35:00|16.89|16.69|16.86|16.66|16.92|16.72|16.85|16.65|40
1649198400000|2022-04-05 22:40:00|16.85|16.65|16.9|16.7|16.93|16.73|16.85|16.65|61
1649198700000|2022-04-05 22:45:00|16.89|16.69|16.91|16.71|16.92|16.72|16.86|16.66|57
1649199000000|2022-04-05 22:50:00|16.9|16.7|17.17|16.97|17.28|17.08|16.9|16.7|157
1649199300000|2022-04-05 22:55:00|17.18|16.98|17.14|16.94|17.23|17.03|17.02|16.82|123
1649199600000|2022-04-05 23:00:00|17.15|16.95|17.22|17.02|17.22|17.02|17.04|16.84|115
1649199900000|2022-04-05 23:05:00|17.24|17.04|17.23|17.03|17.36|17.16|17.23|17.03|135
1649200200000|2022-04-05 23:10:00|17.22|17.02|17.2|17|17.27|17.07|17.16|16.96|98
1649200500000|2022-04-05 23:15:00|17.19|16.99|17.33|17.13|17.36|17.16|17.16|16.96|60
1649200800000|2022-04-05 23:20:00|17.32|17.12|17.16|16.96|17.33|17.13|17.15|16.95|79
1649201100000|2022-04-05 23:25:00|17.15|16.95|17.14|16.94|17.15|16.95|17.02|16.82|75
1649201400000|2022-04-05 23:30:00|17.13|16.93|17.11|16.91|17.24|17.04|17.06|16.86|88
1649201700000|2022-04-05 23:35:00|17.1|16.9|17.34|17.14|17.34|17.14|17.1|16.9|88
1649202000000|2022-04-05 23:40:00|17.35|17.15|17.45|17.25|17.51|17.31|17.34|17.14|163
1649202300000|2022-04-05 23:45:00|17.46|17.26|17.29|17.09|17.51|17.31|17.27|17.07|139
1649202600000|2022-04-05 23:50:00|17.3|17.1|17.33|17.13|17.35|17.15|17.19|16.99|99
1649202900000|2022-04-05 23:55:00|17.32|17.12|17.36|17.16|17.51|17.31|17.22|17.02|125
1649203200000|2022-04-06 00:00:00|17.35|17.15|17.35|17.15|17.48|17.28|17.21|17.01|129
1649203500000|2022-04-06 00:05:00|17.34|17.14|17.11|16.91|17.54|17.34|17.11|16.91|160
1649203800000|2022-04-06 00:10:00|17.08|16.88|16.64|16.44|17.13|16.93|16.55|16.35|176
1649204100000|2022-04-06 00:15:00|16.63|16.43|16.39|16.19|16.81|16.61|16.33|16.13|215
1649204400000|2022-04-06 00:20:00|16.37|16.17|16.57|16.37|16.57|16.37|16.06|15.86|234
1649204700000|2022-04-06 00:25:00|16.58|16.38|16.58|16.38|16.68|16.48|16.46|16.26|171
1649205000000|2022-04-06 00:30:00|16.57|16.37|16.54|16.34|16.69|16.49|16.34|16.14|190
1649205300000|2022-04-06 00:35:00|16.52|16.32|16.7|16.5|16.79|16.59|16.52|16.32|141
1649205600000|2022-04-06 00:40:00|16.71|16.51|16.66|16.46|16.73|16.53|16.64|16.44|127
1649205900000|2022-04-06 00:45:00|16.65|16.45|16.82|16.62|16.82|16.62|16.62|16.42|129
1649206200000|2022-04-06 00:50:00|16.81|16.61|16.63|16.43|16.81|16.61|16.62|16.42|107
1649206500000|2022-04-06 00:55:00|16.62|16.42|16.53|16.33|16.68|16.48|16.52|16.32|101
1649206800000|2022-04-06 01:00:00|16.52|16.32|16.48|16.28|16.64|16.44|16.46|16.26|151
1649207100000|2022-04-06 01:05:00|16.49|16.29|16.4|16.2|16.62|16.42|16.4|16.2|128
1649207400000|2022-04-06 01:10:00|16.41|16.21|16.37|16.17|16.49|16.29|16.33|16.13|208
1649207700000|2022-04-06 01:15:00|16.38|16.18|16.49|16.29|16.49|16.29|16.38|16.18|212
1649208000000|2022-04-06 01:20:00|16.48|16.28|16.53|16.33|16.6|16.4|16.47|16.27|141
1649208300000|2022-04-06 01:25:00|16.52|16.32|16.54|16.34|16.59|16.39|16.47|16.27|186
1649208600000|2022-04-06 01:30:00|16.53|16.33|16.55|16.35|16.58|16.38|16.49|16.29|132
1649208900000|2022-04-06 01:35:00|16.56|16.36|16.24|16.04|16.56|16.36|16.23|16.03|139
1649209200000|2022-04-06 01:40:00|16.26|16.06|16.15|15.95|16.31|16.11|16.06|15.86|169
1649209500000|2022-04-06 01:45:00|16.14|15.94|16.22|16.02|16.24|16.04|16.08|15.88|114
1649209800000|2022-04-06 01:50:00|16.21|16.01|16.02|15.82|16.22|16.02|15.94|15.74|121
1649210100000|2022-04-06 01:55:00|16.01|15.81|16.13|15.93|16.16|15.96|16|15.8|94
1649210400000|2022-04-06 02:00:00|16.14|15.94|16.22|16.02|16.22|16.02|16.11|15.91|75
1649210700000|2022-04-06 02:05:00|16.23|16.03|16.21|16.01|16.25|16.05|16.19|15.99|59
1649211000000|2022-04-06 02:10:00|16.2|16|16.24|16.04|16.24|16.04|16.13|15.93|39
1649211300000|2022-04-06 02:15:00|16.25|16.05|16.2|16|16.25|16.05|16.17|15.97|60
1649211600000|2022-04-06 02:20:00|16.21|16.01|16.32|16.12|16.32|16.12|16.21|16.01|44
1649211900000|2022-04-06 02:25:00|16.33|16.13|16.37|16.17|16.45|16.25|16.32|16.12|61
1649212200000|2022-04-06 02:30:00|16.39|16.19|16.29|16.09|16.41|16.21|16.27|16.07|74
1649212500000|2022-04-06 02:35:00|16.3|16.1|16.34|16.14|16.41|16.21|16.29|16.09|62
1649212800000|2022-04-06 02:40:00|16.33|16.13|16.34|16.14|16.34|16.14|16.27|16.07|48
1649213100000|2022-04-06 02:45:00|16.35|16.15|16.28|16.08|16.35|16.15|16.24|16.04|60
1649213400000|2022-04-06 02:50:00|16.27|16.07|16.4|16.2|16.4|16.2|16.25|16.05|39
1649213700000|2022-04-06 02:55:00|16.41|16.21|16.3|16.1|16.42|16.22|16.29|16.09|60
1649214000000|2022-04-06 03:00:00|16.31|16.11|16.21|16.01|16.31|16.11|16.16|15.96|77
1649214300000|2022-04-06 03:05:00|16.22|16.02|16.24|16.04|16.29|16.09|16.21|16.01|50
1649214600000|2022-04-06 03:10:00|16.25|16.05|16.1|15.9|16.27|16.07|16.09|15.89|83
1649214900000|2022-04-06 03:15:00|16.11|15.91|16.17|15.97|16.22|16.02|16.09|15.89|50
1649215200000|2022-04-06 03:20:00|16.18|15.98|16.18|15.98|16.24|16.04|16.17|15.97|41
1649215500000|2022-04-06 03:25:00|16.17|15.97|16.13|15.93|16.18|15.98|16.08|15.88|49
1649215800000|2022-04-06 03:30:00|16.14|15.94|16.23|16.03|16.24|16.04|16.14|15.94|42
1649216100000|2022-04-06 03:35:00|16.22|16.02|16.24|16.04|16.26|16.06|16.21|16.01|31
1649216400000|2022-04-06 03:40:00|16.23|16.03|16.17|15.97|16.25|16.05|16.17|15.97|29
1649216700000|2022-04-06 03:45:00|16.18|15.98|16.16|15.96|16.23|16.03|16.14|15.94|35
1649217000000|2022-04-06 03:50:00|16.17|15.97|16.14|15.94|16.19|15.99|16.12|15.92|39
1649217300000|2022-04-06 03:55:00|16.15|15.95|16.12|15.92|16.16|15.96|16.07|15.87|85
1649217600000|2022-04-06 04:00:00|16.11|15.91|16|15.8|16.17|15.97|15.98|15.78|64
1649217900000|2022-04-06 04:05:00|16.01|15.81|16.09|15.89|16.09|15.89|16.01|15.81|47
1649218200000|2022-04-06 04:10:00|16.1|15.9|16.22|16.02|16.22|16.02|16.1|15.9|45
1649218500000|2022-04-06 04:15:00|16.23|16.03|16.27|16.07|16.3|16.1|16.23|16.03|47
1649218800000|2022-04-06 04:20:00|16.28|16.08|16.26|16.06|16.3|16.1|16.22|16.02|41
1649219100000|2022-04-06 04:25:00|16.27|16.07|16.17|15.97|16.28|16.08|16.17|15.97|37
1649219400000|2022-04-06 04:30:00|16.16|15.96|16.16|15.96|16.22|16.02|16.13|15.93|56
1649219700000|2022-04-06 04:35:00|16.17|15.97|16.27|16.07|16.28|16.08|16.17|15.97|38
1649220000000|2022-04-06 04:40:00|16.26|16.06|16.29|16.09|16.32|16.12|16.26|16.06|40
1649220300000|2022-04-06 04:45:00|16.3|16.1|16.3|16.1|16.35|16.15|16.29|16.09|45
1649220600000|2022-04-06 04:50:00|16.29|16.09|16.23|16.03|16.31|16.11|16.23|16.03|23
1649220900000|2022-04-06 04:55:00|16.24|16.04|16.31|16.11|16.35|16.15|16.24|16.04|49
1649221200000|2022-04-06 05:00:00|16.3|16.1|16.25|16.05|16.35|16.15|16.24|16.04|46
1649221500000|2022-04-06 05:05:00|16.26|16.06|16.35|16.15|16.38|16.18|16.26|16.06|39
1649221800000|2022-04-06 05:10:00|16.34|16.14|16.47|16.27|16.47|16.27|16.34|16.14|48
1649222100000|2022-04-06 05:15:00|16.46|16.26|16.39|16.19|16.5|16.3|16.37|16.17|69
1649222400000|2022-04-06 05:20:00|16.4|16.2|16.39|16.19|16.43|16.23|16.36|16.16|38
1649222700000|2022-04-06 05:25:00|16.38|16.18|16.35|16.15|16.4|16.2|16.34|16.14|36
1649223000000|2022-04-06 05:30:00|16.34|16.14|16.38|16.18|16.42|16.22|16.34|16.14|41
1649223300000|2022-04-06 05:35:00|16.37|16.17|16.34|16.14|16.38|16.18|16.34|16.14|26
1649223600000|2022-04-06 05:40:00|16.35|16.15|16.32|16.12|16.35|16.15|16.31|16.11|24
1649223900000|2022-04-06 05:45:00|16.31|16.11|16.34|16.14|16.36|16.16|16.28|16.08|34
1649224200000|2022-04-06 05:50:00|16.35|16.15|16.3|16.1|16.37|16.17|16.29|16.09|28
1649224500000|2022-04-06 05:55:00|16.29|16.09|16.29|16.09|16.32|16.12|16.26|16.06|43
1649224800000|2022-04-06 06:00:00|16.3|16.1|16.21|16.01|16.3|16.1|16.2|16|52
1649225100000|2022-04-06 06:05:00|16.19|15.99|16.21|16.01|16.24|16.04|16.19|15.99|29
1649225400000|2022-04-06 06:10:00|16.22|16.02|16.21|16.01|16.23|16.03|16.18|15.98|24
1649225700000|2022-04-06 06:15:00|16.22|16.02|16.21|16.01|16.23|16.03|16.16|15.96|24
1649226000000|2022-04-06 06:20:00|16.22|16.02|16.25|16.05|16.27|16.07|16.21|16.01|28
1649226300000|2022-04-06 06:25:00|16.26|16.06|16.31|16.11|16.34|16.14|16.26|16.06|53
1649226600000|2022-04-06 06:30:00|16.32|16.12|16.34|16.14|16.35|16.15|16.3|16.1|27
1649226900000|2022-04-06 06:35:00|16.33|16.13|16.37|16.17|16.37|16.17|16.31|16.11|21
1649227200000|2022-04-06 06:40:00|16.36|16.16|16.34|16.14|16.38|16.18|16.32|16.12|19
1649227500000|2022-04-06 06:45:00|16.35|16.15|16.42|16.22|16.43|16.23|16.32|16.12|46
1649227800000|2022-04-06 06:50:00|16.43|16.23|16.43|16.23|16.45|16.25|16.4|16.2|37
1649228100000|2022-04-06 06:55:00|16.42|16.22|16.42|16.22|16.42|16.22|16.38|16.18|29
1649228400000|2022-04-06 07:00:00|16.43|16.23|16.55|16.35|16.61|16.41|16.42|16.22|65
1649228700000|2022-04-06 07:05:00|16.54|16.34|16.63|16.43|16.65|16.45|16.53|16.33|85
1649229000000|2022-04-06 07:10:00|16.62|16.42|16.7|16.5|16.74|16.54|16.6|16.4|72
1649229300000|2022-04-06 07:15:00|16.69|16.49|16.62|16.42|16.71|16.51|16.62|16.42|46
1649229600000|2022-04-06 07:20:00|16.61|16.41|16.59|16.39|16.63|16.43|16.54|16.34|44
1649229900000|2022-04-06 07:25:00|16.58|16.38|16.56|16.36|16.59|16.39|16.53|16.33|41
1649230200000|2022-04-06 07:30:00|16.57|16.37|16.48|16.28|16.57|16.37|16.47|16.27|46
1649230500000|2022-04-06 07:35:00|16.49|16.29|16.3|16.1|16.49|16.29|16.3|16.1|47
1649230800000|2022-04-06 07:40:00|16.31|16.11|16.3|16.1|16.38|16.18|16.28|16.08|58
1649231100000|2022-04-06 07:45:00|16.29|16.09|16.3|16.1|16.3|16.1|16.25|16.05|62
1649231400000|2022-04-06 07:50:00|16.29|16.09|16.23|16.03|16.31|16.11|16.23|16.03|55
1649231700000|2022-04-06 07:55:00|16.24|16.04|16.19|15.99|16.27|16.07|16.19|15.99|44
1649232000000|2022-04-06 08:00:00|16.18|15.98|16.22|16.02|16.26|16.06|16.17|15.97|47
1649232300000|2022-04-06 08:05:00|16.21|16.01|16.16|15.96|16.23|16.03|16.16|15.96|42
1649232600000|2022-04-06 08:10:00|16.15|15.95|16.1|15.9|16.16|15.96|16.07|15.87|56
1649232900000|2022-04-06 08:15:00|16.11|15.91|16.1|15.9|16.13|15.93|16.07|15.87|56
1649233200000|2022-04-06 08:20:00|16.09|15.89|16.16|15.96|16.16|15.96|16.09|15.89|36
1649233500000|2022-04-06 08:25:00|16.17|15.97|16.21|16.01|16.24|16.04|16.16|15.96|43
1649233800000|2022-04-06 08:30:00|16.22|16.02|16.26|16.06|16.26|16.06|16.22|16.02|43
1649234100000|2022-04-06 08:35:00|16.25|16.05|16.21|16.01|16.26|16.06|16.17|15.97|44
1649234400000|2022-04-06 08:40:00|16.22|16.02|16.22|16.02|16.24|16.04|16.18|15.98|24
1649234700000|2022-04-06 08:45:00|16.23|16.03|16.29|16.09|16.3|16.1|16.22|16.02|37
1649235000000|2022-04-06 08:50:00|16.3|16.1|16.32|16.12|16.32|16.12|16.27|16.07|21
1649235300000|2022-04-06 08:55:00|16.31|16.11|16.29|16.09|16.31|16.11|16.26|16.06|25
1649235600000|2022-04-06 09:00:00|16.3|16.1|16.21|16.01|16.31|16.11|16.2|16|52
1649235900000|2022-04-06 09:05:00|16.2|16|16.21|16.01|16.25|16.05|16.19|15.99|42
1649236200000|2022-04-06 09:10:00|16.2|16|16.15|15.95|16.2|16|16.14|15.94|40
1649236500000|2022-04-06 09:15:00|16.14|15.94|16.2|16|16.2|16|16.14|15.94|25
1649236800000|2022-04-06 09:20:00|16.19|15.99|16.09|15.89|16.19|15.99|16.07|15.87|72
1649237100000|2022-04-06 09:25:00|16.08|15.88|16.01|15.81|16.09|15.89|15.98|15.78|73
1649237400000|2022-04-06 09:30:00|16.02|15.82|16.08|15.88|16.13|15.93|16.02|15.82|86
1649237700000|2022-04-06 09:35:00|16.09|15.89|16.12|15.92|16.15|15.95|16.08|15.88|46
1649238000000|2022-04-06 09:40:00|16.11|15.91|16.11|15.91|16.14|15.94|16.1|15.9|41
1649238300000|2022-04-06 09:45:00|16.1|15.9|15.96|15.76|16.12|15.92|15.96|15.76|55
1649238600000|2022-04-06 09:50:00|15.95|15.75|15.8|15.6|15.95|15.75|15.67|15.47|158
1649238900000|2022-04-06 09:55:00|15.81|15.61|15.87|15.67|15.87|15.67|15.77|15.57|53
1649239200000|2022-04-06 10:00:00|15.88|15.68|15.69|15.49|15.9|15.7|15.69|15.49|65
1649239500000|2022-04-06 10:05:00|15.7|15.5|15.75|15.55|15.81|15.61|15.68|15.48|83
1649239800000|2022-04-06 10:10:00|15.76|15.56|15.64|15.44|15.78|15.58|15.62|15.42|85
1649240100000|2022-04-06 10:15:00|15.63|15.43|15.61|15.41|15.72|15.52|15.48|15.28|114
1649240400000|2022-04-06 10:20:00|15.6|15.4|15.76|15.56|15.76|15.56|15.6|15.4|111
1649240700000|2022-04-06 10:25:00|15.77|15.57|15.79|15.59|15.8|15.6|15.75|15.55|81
1649241000000|2022-04-06 10:30:00|15.78|15.58|15.74|15.54|15.78|15.58|15.69|15.49|59
1649241300000|2022-04-06 10:35:00|15.73|15.53|15.61|15.41|15.73|15.53|15.59|15.39|94
1649241600000|2022-04-06 10:40:00|15.62|15.42|15.68|15.48|15.7|15.5|15.61|15.41|71
1649241900000|2022-04-06 10:45:00|15.69|15.49|15.6|15.4|15.7|15.5|15.58|15.38|49
1649242200000|2022-04-06 10:50:00|15.61|15.41|15.66|15.46|15.69|15.49|15.61|15.41|52
1649242500000|2022-04-06 10:55:00|15.65|15.45|15.54|15.34|15.65|15.45|15.53|15.33|77
1649242800000|2022-04-06 11:00:00|15.55|15.35|15.45|15.25|15.58|15.38|15.35|15.15|105
1649243100000|2022-04-06 11:05:00|15.44|15.24|15.4|15.2|15.52|15.32|15.33|15.13|124
1649243400000|2022-04-06 11:10:00|15.39|15.19|15.25|15.05|15.42|15.22|15.24|15.04|112
1649243700000|2022-04-06 11:15:00|15.26|15.06|15.39|15.19|15.39|15.19|15.26|15.06|110
1649244000000|2022-04-06 11:20:00|15.4|15.2|15.47|15.27|15.48|15.28|15.39|15.19|98
1649244300000|2022-04-06 11:25:00|15.46|15.26|15.33|15.13|15.46|15.26|15.26|15.06|91
1649244600000|2022-04-06 11:30:00|15.34|15.14|15.47|15.27|15.51|15.31|15.33|15.13|97
1649244900000|2022-04-06 11:35:00|15.48|15.28|15.43|15.23|15.52|15.32|15.43|15.23|78
1649245200000|2022-04-06 11:40:00|15.44|15.24|15.45|15.25|15.48|15.28|15.38|15.18|100
1649245500000|2022-04-06 11:45:00|15.44|15.24|15.56|15.36|15.56|15.36|15.44|15.24|87
1649245800000|2022-04-06 11:50:00|15.55|15.35|15.49|15.29|15.55|15.35|15.48|15.28|57
1649246100000|2022-04-06 11:55:00|15.48|15.28|15.45|15.25|15.49|15.29|15.39|15.19|72
1649246400000|2022-04-06 12:00:00|15.44|15.24|15.45|15.25|15.5|15.3|15.38|15.18|96
1649246700000|2022-04-06 12:05:00|15.44|15.24|15.34|15.14|15.45|15.25|15.34|15.14|68
1649247000000|2022-04-06 12:10:00|15.35|15.15|15.51|15.31|15.51|15.31|15.32|15.12|102
1649247300000|2022-04-06 12:15:00|15.52|15.32|15.58|15.38|15.59|15.39|15.5|15.3|65
1649247600000|2022-04-06 12:20:00|15.57|15.37|15.52|15.32|15.57|15.37|15.48|15.28|66
1649247900000|2022-04-06 12:25:00|15.51|15.31|15.54|15.34|15.56|15.36|15.46|15.26|75
1649248200000|2022-04-06 12:30:00|15.53|15.33|15.47|15.27|15.53|15.33|15.45|15.25|57
1649248500000|2022-04-06 12:35:00|15.48|15.28|15.44|15.24|15.49|15.29|15.42|15.22|57
1649248800000|2022-04-06 12:40:00|15.43|15.23|15.51|15.31|15.52|15.32|15.43|15.23|51
1649249100000|2022-04-06 12:45:00|15.5|15.3|15.42|15.22|15.5|15.3|15.4|15.2|29
1649249400000|2022-04-06 12:50:00|15.43|15.23|15.39|15.19|15.44|15.24|15.39|15.19|51
1649249700000|2022-04-06 12:55:00|15.36|15.16|15.36|15.16|15.39|15.19|15.34|15.14|48
1649250000000|2022-04-06 13:00:00|15.35|15.15|15.45|15.25|15.47|15.27|15.31|15.11|63
1649250300000|2022-04-06 13:05:00|15.44|15.24|15.48|15.28|15.51|15.31|15.43|15.23|41
1649250600000|2022-04-06 13:10:00|15.47|15.27|15.45|15.25|15.5|15.3|15.44|15.24|36
1649250900000|2022-04-06 13:15:00|15.44|15.24|15.41|15.21|15.45|15.25|15.34|15.14|86
1649251200000|2022-04-06 13:20:00|15.4|15.2|15.52|15.32|15.52|15.32|15.39|15.19|72
1649251500000|2022-04-06 13:25:00|15.51|15.31|15.5|15.3|15.53|15.33|15.49|15.29|64
1649251800000|2022-04-06 13:30:00|15.51|15.31|15.41|15.21|15.52|15.32|15.4|15.2|114
1649252100000|2022-04-06 13:35:00|15.4|15.2|15.27|15.07|15.4|15.2|15.26|15.06|80
1649252400000|2022-04-06 13:40:00|15.28|15.08|15.04|14.84|15.31|15.11|14.95|14.75|181
1649252700000|2022-04-06 13:45:00|15.03|14.83|14.84|14.64|15.12|14.92|14.81|14.61|173
1649253000000|2022-04-06 13:50:00|14.85|14.65|14.93|14.73|14.95|14.75|14.8|14.6|163
1649253300000|2022-04-06 13:55:00|14.94|14.74|14.89|14.69|15|14.8|14.87|14.67|125
1649253600000|2022-04-06 14:00:00|14.88|14.68|14.78|14.58|14.96|14.76|14.78|14.58|116
1649253900000|2022-04-06 14:05:00|14.77|14.57|14.95|14.75|14.95|14.75|14.74|14.54|137
1649254200000|2022-04-06 14:10:00|14.94|14.74|14.9|14.7|15.01|14.81|14.88|14.68|119
1649254500000|2022-04-06 14:15:00|14.89|14.69|14.98|14.78|15.02|14.82|14.89|14.69|108
1649254800000|2022-04-06 14:20:00|14.99|14.79|15.03|14.83|15.04|14.84|14.94|14.74|39
1649255100000|2022-04-06 14:25:00|15.02|14.82|15.03|14.83|15.03|14.83|14.98|14.78|50
1649255400000|2022-04-06 14:30:00|15.04|14.84|15.04|14.84|15.06|14.86|15|14.8|59
1649255700000|2022-04-06 14:35:00|15.05|14.85|15.05|14.85|15.06|14.86|14.98|14.78|88
1649256000000|2022-04-06 14:40:00|15.04|14.84|15.01|14.81|15.04|14.84|14.98|14.78|64
1649256300000|2022-04-06 14:45:00|15|14.8|15.05|14.85|15.05|14.85|14.95|14.75|74
1649256600000|2022-04-06 14:50:00|15.06|14.86|15|14.8|15.06|14.86|15|14.8|41
1649256900000|2022-04-06 14:55:00|15.01|14.81|15.01|14.81|15.02|14.82|14.98|14.78|47
1649257200000|2022-04-06 15:00:00|15|14.8|14.93|14.73|15.03|14.83|14.92|14.72|77
1649257500000|2022-04-06 15:05:00|14.94|14.74|14.92|14.72|14.97|14.77|14.89|14.69|61
1649257800000|2022-04-06 15:10:00|14.91|14.71|14.94|14.74|14.96|14.76|14.9|14.7|60
1649258100000|2022-04-06 15:15:00|14.93|14.73|14.84|14.64|14.99|14.79|14.84|14.64|72
1649258400000|2022-04-06 15:20:00|14.83|14.63|15.01|14.81|15.04|14.84|14.79|14.59|93
1649258700000|2022-04-06 15:25:00|15.02|14.82|14.91|14.71|15.02|14.82|14.91|14.71|87
1649259000000|2022-04-06 15:30:00|14.92|14.72|15.02|14.82|15.08|14.88|14.86|14.66|77
1649259300000|2022-04-06 15:35:00|15.03|14.83|15.07|14.87|15.07|14.87|14.97|14.77|75
1649259600000|2022-04-06 15:40:00|15.06|14.86|15.12|14.92|15.12|14.92|15.04|14.84|61
1649259900000|2022-04-06 15:45:00|15.11|14.91|15.16|14.96|15.16|14.96|15.08|14.88|60
1649260200000|2022-04-06 15:50:00|15.15|14.95|15.1|14.9|15.15|14.95|15.08|14.88|58
1649260500000|2022-04-06 15:55:00|15.09|14.89|15.07|14.87|15.1|14.9|15.05|14.85|45
1649260800000|2022-04-06 16:00:00|15.06|14.86|15|14.8|15.11|14.91|15|14.8|78
1649261100000|2022-04-06 16:05:00|15.01|14.81|15.12|14.92|15.15|14.95|14.98|14.78|77
1649261400000|2022-04-06 16:10:00|15.13|14.93|15.02|14.82|15.14|14.94|15.02|14.82|86
1649261700000|2022-04-06 16:15:00|15.03|14.83|14.95|14.75|15.06|14.86|14.95|14.75|59
1649262000000|2022-04-06 16:20:00|14.94|14.74|14.87|14.67|14.94|14.74|14.81|14.61|118
1649262300000|2022-04-06 16:25:00|14.86|14.66|14.87|14.67|14.89|14.69|14.84|14.64|52
1649262600000|2022-04-06 16:30:00|14.88|14.68|14.88|14.68|14.94|14.74|14.82|14.62|74
1649262900000|2022-04-06 16:35:00|14.87|14.67|14.62|14.42|14.88|14.68|14.62|14.42|82
1649263200000|2022-04-06 16:40:00|14.63|14.43|14.82|14.62|14.82|14.62|14.62|14.42|122
1649263500000|2022-04-06 16:45:00|14.81|14.61|14.8|14.6|14.83|14.63|14.74|14.54|95
1649263800000|2022-04-06 16:50:00|14.81|14.61|14.77|14.57|14.83|14.63|14.75|14.55|55
1649264100000|2022-04-06 16:55:00|14.78|14.58|14.8|14.6|14.83|14.63|14.77|14.57|74
1649264400000|2022-04-06 17:00:00|14.79|14.59|14.65|14.45|14.79|14.59|14.6|14.4|85
1649264700000|2022-04-06 17:05:00|14.66|14.46|14.7|14.5|14.73|14.53|14.61|14.41|138
1649265000000|2022-04-06 17:10:00|14.69|14.49|14.73|14.53|14.75|14.55|14.65|14.45|88
1649265300000|2022-04-06 17:15:00|14.72|14.52|14.84|14.64|14.84|14.64|14.71|14.51|105
1649265600000|2022-04-06 17:20:00|14.83|14.63|14.83|14.63|14.87|14.67|14.79|14.59|64
1649265900000|2022-04-06 17:25:00|14.84|14.64|14.84|14.64|14.86|14.66|14.82|14.62|61
1649266200000|2022-04-06 17:30:00|14.83|14.63|14.86|14.66|14.87|14.67|14.78|14.58|75
1649266500000|2022-04-06 17:35:00|14.85|14.65|14.86|14.66|14.86|14.66|14.81|14.61|72
1649266800000|2022-04-06 17:40:00|14.85|14.65|14.91|14.71|14.91|14.71|14.84|14.64|69
1649267100000|2022-04-06 17:45:00|14.9|14.7|14.95|14.75|14.95|14.75|14.89|14.69|62
1649267400000|2022-04-06 17:50:00|14.94|14.74|14.98|14.78|15.03|14.83|14.93|14.73|70
1649267700000|2022-04-06 17:55:00|14.97|14.77|14.91|14.71|14.98|14.78|14.91|14.71|63
1649268000000|2022-04-06 18:00:00|14.92|14.72|15.04|14.84|15.12|14.92|14.9|14.7|133
1649268300000|2022-04-06 18:05:00|15.03|14.83|14.9|14.7|15.05|14.85|14.89|14.69|95
1649268600000|2022-04-06 18:10:00|14.89|14.69|14.79|14.59|14.9|14.7|14.78|14.58|91
1649268900000|2022-04-06 18:15:00|14.78|14.58|14.68|14.48|14.78|14.58|14.67|14.47|101
1649269200000|2022-04-06 18:20:00|14.69|14.49|14.4|14.2|14.75|14.55|14.25|14.05|135
1649269500000|2022-04-06 18:25:00|14.41|14.21|14.55|14.35|14.57|14.37|14.37|14.17|183
1649269800000|2022-04-06 18:30:00|14.56|14.36|14.78|14.58|14.78|14.58|14.54|14.34|131
1649270100000|2022-04-06 18:35:00|14.79|14.59|14.76|14.56|14.81|14.61|14.69|14.49|133
1649270400000|2022-04-06 18:40:00|14.75|14.55|14.78|14.58|14.8|14.6|14.72|14.52|121
1649270700000|2022-04-06 18:45:00|14.79|14.59|14.77|14.57|14.82|14.62|14.75|14.55|95
1649271000000|2022-04-06 18:50:00|14.78|14.58|14.82|14.62|14.83|14.63|14.75|14.55|99
1649271300000|2022-04-06 18:55:00|14.81|14.61|14.82|14.62|14.86|14.66|14.79|14.59|90
1649271600000|2022-04-06 19:00:00|14.81|14.61|14.81|14.61|14.87|14.67|14.81|14.61|85
1649271900000|2022-04-06 19:05:00|14.78|14.58|14.76|14.56|14.78|14.58|14.71|14.51|93
1649272200000|2022-04-06 19:10:00|14.77|14.57|14.76|14.56|14.79|14.59|14.74|14.54|64
1649272500000|2022-04-06 19:15:00|14.77|14.57|14.71|14.51|14.79|14.59|14.71|14.51|63
1649272800000|2022-04-06 19:20:00|14.7|14.5|14.69|14.49|14.71|14.51|14.65|14.45|77
1649273100000|2022-04-06 19:25:00|14.7|14.5|14.69|14.49|14.71|14.51|14.65|14.45|58
1649273400000|2022-04-06 19:30:00|14.68|14.48|14.6|14.4|14.71|14.51|14.58|14.38|54
1649273700000|2022-04-06 19:35:00|14.61|14.41|14.68|14.48|14.71|14.51|14.61|14.41|44
1649274000000|2022-04-06 19:40:00|14.67|14.47|14.73|14.53|14.74|14.54|14.67|14.47|39
1649274300000|2022-04-06 19:45:00|14.75|14.55|14.81|14.61|14.82|14.62|14.75|14.55|30
1649274600000|2022-04-06 19:50:00|14.82|14.62|14.78|14.58|14.82|14.62|14.77|14.57|45
1649274900000|2022-04-06 19:55:00|14.77|14.57|14.77|14.57|14.81|14.61|14.75|14.55|47
1649275200000|2022-04-06 20:00:00|14.76|14.56|14.82|14.62|14.84|14.64|14.74|14.54|35
1649275500000|2022-04-06 20:05:00|14.83|14.63|14.74|14.54|14.84|14.64|14.74|14.54|49
1649275800000|2022-04-06 20:10:00|14.73|14.53|14.68|14.48|14.75|14.55|14.68|14.48|20
1649276100000|2022-04-06 20:15:00|14.67|14.47|14.69|14.49|14.7|14.5|14.62|14.42|52
1649276400000|2022-04-06 20:20:00|14.7|14.5|14.73|14.53|14.75|14.55|14.69|14.49|32
1649276700000|2022-04-06 20:25:00|14.72|14.52|14.75|14.55|14.75|14.55|14.69|14.49|24
1649277000000|2022-04-06 20:30:00|14.74|14.54|14.8|14.6|14.81|14.61|14.74|14.54|27
1649277300000|2022-04-06 20:35:00|14.79|14.59|14.74|14.54|14.79|14.59|14.7|14.5|34
1649277600000|2022-04-06 20:40:00|14.73|14.53|14.66|14.46|14.74|14.54|14.66|14.46|22
1649277900000|2022-04-06 20:45:00|14.67|14.47|14.81|14.61|14.81|14.61|14.67|14.47|44
1649278200000|2022-04-06 20:50:00|14.8|14.6|14.81|14.61|14.83|14.63|14.8|14.6|24
1649278500000|2022-04-06 20:55:00|14.8|14.6|14.83|14.63|14.85|14.65|14.8|14.6|20
1649278800000|2022-04-06 21:00:00|14.82|14.62|14.72|14.52|14.85|14.65|14.71|14.51|54
1649279100000|2022-04-06 21:05:00|14.71|14.51|14.79|14.59|14.81|14.61|14.71|14.51|23
1649279400000|2022-04-06 21:10:00|14.8|14.6|14.77|14.57|14.8|14.6|14.76|14.56|26
1649279700000|2022-04-06 21:15:00|14.76|14.56|14.78|14.58|14.78|14.58|14.76|14.56|11
1649280000000|2022-04-06 21:20:00|14.77|14.57|14.72|14.52|14.77|14.57|14.71|14.51|18
1649280300000|2022-04-06 21:25:00|14.73|14.53|14.77|14.57|14.77|14.57|14.73|14.53|21
1649280600000|2022-04-06 21:30:00|14.76|14.56|14.78|14.58|14.79|14.59|14.76|14.56|13
1649280900000|2022-04-06 21:35:00|14.77|14.57|14.69|14.49|14.78|14.58|14.68|14.48|23
1649281200000|2022-04-06 21:40:00|14.68|14.48|14.67|14.47|14.72|14.52|14.67|14.47|18
1649281500000|2022-04-06 21:45:00|14.68|14.48|14.71|14.51|14.71|14.51|14.68|14.48|26
1649281800000|2022-04-06 21:50:00|14.72|14.52|14.73|14.53|14.74|14.54|14.65|14.45|26
1649282100000|2022-04-06 21:55:00|14.74|14.54|14.74|14.54|14.76|14.56|14.71|14.51|34
1649282400000|2022-04-06 22:00:00|14.73|14.53|14.79|14.59|14.81|14.61|14.7|14.5|63
1649282700000|2022-04-06 22:05:00|14.8|14.6|14.77|14.57|14.8|14.6|14.76|14.56|36
1649283000000|2022-04-06 22:10:00|14.78|14.58|14.77|14.57|14.79|14.59|14.77|14.57|18
1649283300000|2022-04-06 22:15:00|14.76|14.56|14.65|14.45|14.77|14.57|14.65|14.45|38
1649283600000|2022-04-06 22:20:00|14.64|14.44|14.57|14.37|14.67|14.47|14.54|14.34|52
1649283900000|2022-04-06 22:25:00|14.56|14.36|14.52|14.32|14.6|14.4|14.52|14.32|31
1649284200000|2022-04-06 22:30:00|14.53|14.33|14.48|14.28|14.55|14.35|14.48|14.28|39
1649284500000|2022-04-06 22:35:00|14.49|14.29|14.59|14.39|14.59|14.39|14.48|14.28|57
1649284800000|2022-04-06 22:40:00|14.58|14.38|14.49|14.29|14.59|14.39|14.45|14.25|72
1649285100000|2022-04-06 22:45:00|14.48|14.28|14.55|14.35|14.56|14.36|14.47|14.27|56
1649285400000|2022-04-06 22:50:00|14.54|14.34|14.54|14.34|14.58|14.38|14.53|14.33|35
1649285700000|2022-04-06 22:55:00|14.55|14.35|14.39|14.19|14.58|14.38|14.38|14.18|69
1649286000000|2022-04-06 23:00:00|14.4|14.2|14.47|14.27|14.5|14.3|14.39|14.19|90
1649286300000|2022-04-06 23:05:00|14.46|14.26|14.53|14.33|14.53|14.33|14.34|14.14|121
1649286600000|2022-04-06 23:10:00|14.54|14.34|14.48|14.28|14.56|14.36|14.47|14.27|91
1649286900000|2022-04-06 23:15:00|14.49|14.29|14.54|14.34|14.57|14.37|14.47|14.27|42
1649287200000|2022-04-06 23:20:00|14.55|14.35|14.56|14.36|14.61|14.41|14.55|14.35|56
1649287500000|2022-04-06 23:25:00|14.57|14.37|14.59|14.39|14.64|14.44|14.57|14.37|56
1649287800000|2022-04-06 23:30:00|14.58|14.38|14.52|14.32|14.62|14.42|14.51|14.31|76
1649288100000|2022-04-06 23:35:00|14.53|14.33|14.44|14.24|14.54|14.34|14.44|14.24|76
1649288400000|2022-04-06 23:40:00|14.45|14.25|14.53|14.33|14.56|14.36|14.44|14.24|72
1649288700000|2022-04-06 23:45:00|14.52|14.32|14.51|14.31|14.56|14.36|14.39|14.19|101
1649289000000|2022-04-06 23:50:00|14.52|14.32|14.4|14.2|14.53|14.33|14.36|14.16|99
1649289300000|2022-04-06 23:55:00|14.41|14.21|14.44|14.24|14.47|14.27|14.36|14.16|94
1649289600000|2022-04-07 00:00:00|14.43|14.23|14.51|14.31|14.55|14.35|14.41|14.21|146
1649289900000|2022-04-07 00:05:00|14.5|14.3|14.45|14.25|14.53|14.33|14.4|14.2|117
1649290200000|2022-04-07 00:10:00|14.46|14.26|14.59|14.39|14.6|14.4|14.4|14.2|122
1649290500000|2022-04-07 00:15:00|14.58|14.38|14.57|14.37|14.66|14.46|14.57|14.37|98
1649290800000|2022-04-07 00:20:00|14.58|14.38|14.63|14.43|14.65|14.45|14.57|14.37|69
1649291100000|2022-04-07 00:25:00|14.62|14.42|14.61|14.41|14.62|14.42|14.56|14.36|75
1649291400000|2022-04-07 00:30:00|14.62|14.42|14.64|14.44|14.66|14.46|14.58|14.38|69
1649291700000|2022-04-07 00:35:00|14.65|14.45|14.63|14.43|14.69|14.49|14.62|14.42|49
1649292000000|2022-04-07 00:40:00|14.62|14.42|14.54|14.34|14.62|14.42|14.54|14.34|65
1649292300000|2022-04-07 00:45:00|14.53|14.33|14.42|14.22|14.53|14.33|14.39|14.19|112
1649292600000|2022-04-07 00:50:00|14.41|14.21|14.18|13.98|14.42|14.22|14.13|13.93|144
1649292900000|2022-04-07 00:55:00|14.19|13.99|14.2|14|14.21|14.01|14.12|13.92|94
1649293200000|2022-04-07 01:00:00|14.21|14.01|14.25|14.05|14.27|14.07|14.2|14|89
1649293500000|2022-04-07 01:05:00|14.24|14.04|14.31|14.11|14.32|14.12|14.19|13.99|77
1649293800000|2022-04-07 01:10:00|14.3|14.1|14.35|14.15|14.36|14.16|14.27|14.07|80
1649294100000|2022-04-07 01:15:00|14.34|14.14|14.23|14.03|14.38|14.18|14.21|14.01|56
1649294400000|2022-04-07 01:20:00|14.24|14.04|14.3|14.1|14.3|14.1|14.2|14|79
1649294700000|2022-04-07 01:25:00|14.31|14.11|14.34|14.14|14.34|14.14|14.29|14.09|44
1649295000000|2022-04-07 01:30:00|14.33|14.13|14.35|14.15|14.37|14.17|14.32|14.12|41
1649295300000|2022-04-07 01:35:00|14.34|14.14|14.37|14.17|14.39|14.19|14.33|14.13|50
1649295600000|2022-04-07 01:40:00|14.38|14.18|14.37|14.17|14.39|14.19|14.34|14.14|54
1649295900000|2022-04-07 01:45:00|14.36|14.16|14.36|14.16|14.38|14.18|14.34|14.14|35
1649296200000|2022-04-07 01:50:00|14.37|14.17|14.4|14.2|14.4|14.2|14.35|14.15|24
1649296500000|2022-04-07 01:55:00|14.39|14.19|14.43|14.23|14.44|14.24|14.39|14.19|43
1649296800000|2022-04-07 02:00:00|14.44|14.24|14.36|14.16|14.44|14.24|14.35|14.15|39
1649297100000|2022-04-07 02:05:00|14.37|14.17|14.38|14.18|14.39|14.19|14.35|14.15|30
1649297400000|2022-04-07 02:10:00|14.37|14.17|14.33|14.13|14.37|14.17|14.33|14.13|31
1649297700000|2022-04-07 02:15:00|14.34|14.14|14.33|14.13|14.38|14.18|14.33|14.13|20
1649298000000|2022-04-07 02:20:00|14.34|14.14|14.22|14.02|14.35|14.15|14.21|14.01|44
1649298300000|2022-04-07 02:25:00|14.2|14|14.2|14|14.24|14.04|14.16|13.96|43
1649298600000|2022-04-07 02:30:00|14.19|13.99|14.31|14.11|14.31|14.11|14.19|13.99|36
1649298900000|2022-04-07 02:35:00|14.3|14.1|14.33|14.13|14.34|14.14|14.3|14.1|36
1649299200000|2022-04-07 02:40:00|14.32|14.12|14.25|14.05|14.33|14.13|14.25|14.05|39
1649299500000|2022-04-07 02:45:00|14.24|14.04|14.25|14.05|14.3|14.1|14.24|14.04|38
1649299800000|2022-04-07 02:50:00|14.24|14.04|14.3|14.1|14.3|14.1|14.24|14.04|27
1649300100000|2022-04-07 02:55:00|14.32|14.12|14.34|14.14|14.36|14.16|14.32|14.12|54
1649300400000|2022-04-07 03:00:00|14.35|14.15|14.37|14.17|14.37|14.17|14.32|14.12|33
1649300700000|2022-04-07 03:05:00|14.36|14.16|14.36|14.16|14.38|14.18|14.34|14.14|25
1649301000000|2022-04-07 03:10:00|14.37|14.17|14.3|14.1|14.37|14.17|14.29|14.09|31
1649301300000|2022-04-07 03:15:00|14.31|14.11|14.38|14.18|14.38|14.18|14.29|14.09|36
1649301600000|2022-04-07 03:20:00|14.37|14.17|14.34|14.14|14.37|14.17|14.31|14.11|30
1649301900000|2022-04-07 03:25:00|14.33|14.13|14.28|14.08|14.33|14.13|14.27|14.07|26
1649302200000|2022-04-07 03:30:00|14.29|14.09|14.32|14.12|14.32|14.12|14.25|14.05|50
1649302500000|2022-04-07 03:35:00|14.33|14.13|14.36|14.16|14.39|14.19|14.32|14.12|50
1649302800000|2022-04-07 03:40:00|14.37|14.17|14.37|14.17|14.38|14.18|14.34|14.14|23
1649303100000|2022-04-07 03:45:00|14.36|14.16|14.34|14.14|14.38|14.18|14.32|14.12|46
1649303400000|2022-04-07 03:50:00|14.35|14.15|14.41|14.21|14.42|14.22|14.34|14.14|37
1649303700000|2022-04-07 03:55:00|14.4|14.2|14.38|14.18|14.41|14.21|14.38|14.18|21
1649304000000|2022-04-07 04:00:00|14.39|14.19|14.44|14.24|14.44|14.24|14.36|14.16|72
1649304300000|2022-04-07 04:05:00|14.43|14.23|14.45|14.25|14.45|14.25|14.42|14.22|21
1649304600000|2022-04-07 04:10:00|14.44|14.24|14.42|14.22|14.47|14.27|14.41|14.21|39
1649304900000|2022-04-07 04:15:00|14.41|14.21|14.45|14.25|14.45|14.25|14.41|14.21|25
1649305200000|2022-04-07 04:20:00|14.46|14.26|14.47|14.27|14.47|14.27|14.45|14.25|24
1649305500000|2022-04-07 04:25:00|14.46|14.26|14.49|14.29|14.49|14.29|14.46|14.26|34
1649305800000|2022-04-07 04:30:00|14.5|14.3|14.52|14.32|14.54|14.34|14.48|14.28|29
1649306100000|2022-04-07 04:35:00|14.53|14.33|14.52|14.32|14.55|14.35|14.5|14.3|30
1649306400000|2022-04-07 04:40:00|14.53|14.33|14.45|14.25|14.53|14.33|14.44|14.24|27
1649306700000|2022-04-07 04:45:00|14.44|14.24|14.54|14.34|14.54|14.34|14.44|14.24|41
1649307000000|2022-04-07 04:50:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|13
1649307300000|2022-04-07 04:55:00|14.54|14.34|14.53|14.33|14.55|14.35|14.52|14.32|28
1649307600000|2022-04-07 05:00:00|14.52|14.32|14.51|14.31|14.54|14.34|14.49|14.29|28
1649307900000|2022-04-07 05:05:00|14.5|14.3|14.53|14.33|14.53|14.33|14.49|14.29|22
1649308200000|2022-04-07 05:10:00|14.52|14.32|14.47|14.27|14.53|14.33|14.45|14.25|43
1649308500000|2022-04-07 05:15:00|14.48|14.28|14.49|14.29|14.49|14.29|14.45|14.25|20
1649308800000|2022-04-07 05:20:00|14.48|14.28|14.46|14.26|14.48|14.28|14.45|14.25|15
1649309100000|2022-04-07 05:25:00|14.47|14.27|14.43|14.23|14.48|14.28|14.42|14.22|29
1649309400000|2022-04-07 05:30:00|14.42|14.22|14.37|14.17|14.44|14.24|14.37|14.17|26
1649309700000|2022-04-07 05:35:00|14.38|14.18|14.4|14.2|14.4|14.2|14.37|14.17|25
1649310000000|2022-04-07 05:40:00|14.41|14.21|14.4|14.2|14.45|14.25|14.4|14.2|26
1649310300000|2022-04-07 05:45:00|14.39|14.19|14.44|14.24|14.44|14.24|14.39|14.19|20
1649310600000|2022-04-07 05:50:00|14.43|14.23|14.5|14.3|14.5|14.3|14.43|14.23|26
1649310900000|2022-04-07 05:55:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|19
1649311200000|2022-04-07 06:00:00|14.5|14.3|14.51|14.31|14.53|14.33|14.49|14.29|24
1649311500000|2022-04-07 06:05:00|14.5|14.3|14.49|14.29|14.5|14.3|14.48|14.28|8
1649311800000|2022-04-07 06:10:00|14.5|14.3|14.52|14.32|14.52|14.32|14.46|14.26|37
1649312100000|2022-04-07 06:15:00|14.53|14.33|14.5|14.3|14.55|14.35|14.49|14.29|38
1649312400000|2022-04-07 06:20:00|14.49|14.29|14.52|14.32|14.53|14.33|14.49|14.29|20
1649312700000|2022-04-07 06:25:00|14.53|14.33|14.57|14.37|14.58|14.38|14.53|14.33|19
1649313000000|2022-04-07 06:30:00|14.56|14.36|14.59|14.39|14.63|14.43|14.56|14.36|32
1649313300000|2022-04-07 06:35:00|14.6|14.4|14.62|14.42|14.62|14.42|14.59|14.39|18
1649313600000|2022-04-07 06:40:00|14.61|14.41|14.63|14.43|14.63|14.43|14.61|14.41|51
1649313900000|2022-04-07 06:45:00|14.64|14.44|14.59|14.39|14.64|14.44|14.58|14.38|32
1649314200000|2022-04-07 06:50:00|14.58|14.38|14.61|14.41|14.62|14.42|14.57|14.37|42
1649314500000|2022-04-07 06:55:00|14.6|14.4|14.63|14.43|14.64|14.44|14.6|14.4|36
1649314800000|2022-04-07 07:00:00|14.64|14.44|14.6|14.4|14.64|14.44|14.58|14.38|55
1649315100000|2022-04-07 07:05:00|14.61|14.41|14.63|14.43|14.63|14.43|14.6|14.4|43
1649315400000|2022-04-07 07:10:00|14.64|14.44|14.66|14.46|14.67|14.47|14.63|14.43|21
1649315700000|2022-04-07 07:15:00|14.65|14.45|14.68|14.48|14.69|14.49|14.65|14.45|48
1649316000000|2022-04-07 07:20:00|14.67|14.47|14.69|14.49|14.69|14.49|14.64|14.44|31
1649316300000|2022-04-07 07:25:00|14.7|14.5|14.68|14.48|14.71|14.51|14.65|14.45|29
1649316600000|2022-04-07 07:30:00|14.67|14.47|14.72|14.52|14.73|14.53|14.67|14.47|18
1649316900000|2022-04-07 07:35:00|14.71|14.51|14.75|14.55|14.77|14.57|14.71|14.51|45
1649317200000|2022-04-07 07:40:00|14.76|14.56|14.72|14.52|14.77|14.57|14.72|14.52|19
1649317500000|2022-04-07 07:45:00|14.71|14.51|14.72|14.52|14.75|14.55|14.7|14.5|28
1649317800000|2022-04-07 07:50:00|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|16
1649318100000|2022-04-07 07:55:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|15
1649318400000|2022-04-07 08:00:00|14.68|14.48|14.71|14.51|14.71|14.51|14.65|14.45|34
1649318700000|2022-04-07 08:05:00|14.7|14.5|14.73|14.53|14.73|14.53|14.68|14.48|22
1649319000000|2022-04-07 08:10:00|14.72|14.52|14.74|14.54|14.75|14.55|14.71|14.51|25
1649319300000|2022-04-07 08:15:00|14.73|14.53|14.66|14.46|14.75|14.55|14.66|14.46|20
1649319600000|2022-04-07 08:20:00|14.67|14.47|14.8|14.6|14.88|14.68|14.67|14.47|75
1649319900000|2022-04-07 08:25:00|14.81|14.61|14.85|14.65|14.93|14.73|14.77|14.57|124
1649320200000|2022-04-07 08:30:00|14.86|14.66|14.8|14.6|14.87|14.67|14.8|14.6|43
1649320500000|2022-04-07 08:35:00|14.81|14.61|14.79|14.59|14.82|14.62|14.77|14.57|19
1649320800000|2022-04-07 08:40:00|14.8|14.6|14.81|14.61|14.83|14.63|14.77|14.57|16
1649321100000|2022-04-07 08:45:00|14.82|14.62|14.89|14.69|14.9|14.7|14.81|14.61|45
1649321400000|2022-04-07 08:50:00|14.88|14.68|14.9|14.7|14.91|14.71|14.82|14.62|47
1649321700000|2022-04-07 08:55:00|14.89|14.69|14.91|14.71|14.93|14.73|14.87|14.67|29
1649322000000|2022-04-07 09:00:00|14.9|14.7|14.86|14.66|14.91|14.71|14.86|14.66|25
1649322300000|2022-04-07 09:05:00|14.87|14.67|14.81|14.61|14.87|14.67|14.8|14.6|17
1649322600000|2022-04-07 09:10:00|14.82|14.62|14.71|14.51|14.82|14.62|14.67|14.47|54
1649322900000|2022-04-07 09:15:00|14.72|14.52|14.74|14.54|14.75|14.55|14.67|14.47|51
1649323200000|2022-04-07 09:20:00|14.75|14.55|14.74|14.54|14.76|14.56|14.7|14.5|30
1649323500000|2022-04-07 09:25:00|14.75|14.55|14.69|14.49|14.77|14.57|14.65|14.45|55
1649323800000|2022-04-07 09:30:00|14.7|14.5|14.68|14.48|14.7|14.5|14.66|14.46|21
1649324100000|2022-04-07 09:35:00|14.69|14.49|14.73|14.53|14.74|14.54|14.69|14.49|29
1649324400000|2022-04-07 09:40:00|14.74|14.54|14.76|14.56|14.79|14.59|14.73|14.53|40
1649324700000|2022-04-07 09:45:00|14.77|14.57|14.7|14.5|14.78|14.58|14.69|14.49|25
1649325000000|2022-04-07 09:50:00|14.71|14.51|14.72|14.52|14.72|14.52|14.68|14.48|20
1649325300000|2022-04-07 09:55:00|14.73|14.53|14.78|14.58|14.79|14.59|14.73|14.53|20
1649325600000|2022-04-07 10:00:00|14.77|14.57|14.74|14.54|14.77|14.57|14.74|14.54|34
1649325900000|2022-04-07 10:05:00|14.73|14.53|14.77|14.57|14.77|14.57|14.71|14.51|33
1649326200000|2022-04-07 10:10:00|14.76|14.56|14.75|14.55|14.77|14.57|14.72|14.52|22
1649326500000|2022-04-07 10:15:00|14.76|14.56|14.69|14.49|14.76|14.56|14.69|14.49|30
1649326800000|2022-04-07 10:20:00|14.7|14.5|14.73|14.53|14.73|14.53|14.69|14.49|24
1649327100000|2022-04-07 10:25:00|14.74|14.54|14.69|14.49|14.74|14.54|14.69|14.49|26
1649327400000|2022-04-07 10:30:00|14.68|14.48|14.66|14.46|14.7|14.5|14.64|14.44|23
1649327700000|2022-04-07 10:35:00|14.67|14.47|14.67|14.47|14.68|14.48|14.63|14.43|59
1649328000000|2022-04-07 10:40:00|14.68|14.48|14.68|14.48|14.7|14.5|14.66|14.46|31
1649328300000|2022-04-07 10:45:00|14.69|14.49|14.7|14.5|14.7|14.5|14.66|14.46|18
1649328600000|2022-04-07 10:50:00|14.71|14.51|14.7|14.5|14.73|14.53|14.7|14.5|22
1649328900000|2022-04-07 10:55:00|14.69|14.49|14.71|14.51|14.71|14.51|14.68|14.48|17
1649329200000|2022-04-07 11:00:00|14.72|14.52|14.64|14.44|14.72|14.52|14.62|14.42|39
1649329500000|2022-04-07 11:05:00|14.63|14.43|14.71|14.51|14.78|14.58|14.62|14.42|74
1649329800000|2022-04-07 11:10:00|14.7|14.5|14.69|14.49|14.73|14.53|14.58|14.38|137
1649330100000|2022-04-07 11:15:00|14.7|14.5|14.69|14.49|14.75|14.55|14.67|14.47|69
1649330400000|2022-04-07 11:20:00|14.68|14.48|14.72|14.52|14.73|14.53|14.68|14.48|45
1649330700000|2022-04-07 11:25:00|14.73|14.53|14.75|14.55|14.76|14.56|14.71|14.51|51
1649331000000|2022-04-07 11:30:00|14.74|14.54|14.85|14.65|14.86|14.66|14.73|14.53|90
1649331300000|2022-04-07 11:35:00|14.84|14.64|14.84|14.64|14.86|14.66|14.81|14.61|65
1649331600000|2022-04-07 11:40:00|14.83|14.63|14.88|14.68|14.9|14.7|14.81|14.61|72
1649331900000|2022-04-07 11:45:00|14.87|14.67|14.83|14.63|14.87|14.67|14.8|14.6|65
1649332200000|2022-04-07 11:50:00|14.82|14.62|14.8|14.6|14.83|14.63|14.79|14.59|49
1649332500000|2022-04-07 11:55:00|14.79|14.59|14.82|14.62|14.82|14.62|14.77|14.57|24
1649332800000|2022-04-07 12:00:00|14.81|14.61|14.82|14.62|14.85|14.65|14.79|14.59|48
1649333100000|2022-04-07 12:05:00|14.83|14.63|14.81|14.61|14.83|14.63|14.79|14.59|53
1649333400000|2022-04-07 12:10:00|14.8|14.6|14.79|14.59|14.82|14.62|14.79|14.59|44
1649333700000|2022-04-07 12:15:00|14.8|14.6|14.81|14.61|14.83|14.63|14.79|14.59|40
1649334000000|2022-04-07 12:20:00|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|19
1649334300000|2022-04-07 12:25:00|14.83|14.63|14.77|14.57|14.83|14.63|14.77|14.57|33
1649334600000|2022-04-07 12:30:00|14.78|14.58|14.74|14.54|14.79|14.59|14.73|14.53|49
1649334900000|2022-04-07 12:35:00|14.75|14.55|14.73|14.53|14.76|14.56|14.72|14.52|27
1649335200000|2022-04-07 12:40:00|14.74|14.54|14.72|14.52|14.74|14.54|14.69|14.49|59
1649335500000|2022-04-07 12:45:00|14.73|14.53|14.72|14.52|14.76|14.56|14.7|14.5|44
1649335800000|2022-04-07 12:50:00|14.71|14.51|14.69|14.49|14.73|14.53|14.67|14.47|37
1649336100000|2022-04-07 12:55:00|14.7|14.5|14.68|14.48|14.72|14.52|14.67|14.47|39
1649336400000|2022-04-07 13:00:00|14.69|14.49|14.75|14.55|14.77|14.57|14.68|14.48|57
1649336700000|2022-04-07 13:05:00|14.74|14.54|14.62|14.42|14.74|14.54|14.62|14.42|37
1649337000000|2022-04-07 13:10:00|14.63|14.43|14.64|14.44|14.69|14.49|14.61|14.41|54
1649337300000|2022-04-07 13:15:00|14.65|14.45|14.67|14.47|14.69|14.49|14.63|14.43|37
1649337600000|2022-04-07 13:20:00|14.68|14.48|14.59|14.39|14.69|14.49|14.59|14.39|36
1649337900000|2022-04-07 13:25:00|14.6|14.4|14.56|14.36|14.63|14.43|14.52|14.32|70
1649338200000|2022-04-07 13:30:00|14.57|14.37|14.63|14.43|14.63|14.43|14.52|14.32|79
1649338500000|2022-04-07 13:35:00|14.64|14.44|14.65|14.45|14.68|14.48|14.61|14.41|86
1649338800000|2022-04-07 13:40:00|14.66|14.46|14.6|14.4|14.69|14.49|14.6|14.4|83
1649339100000|2022-04-07 13:45:00|14.61|14.41|14.59|14.39|14.63|14.43|14.58|14.38|59
1649339400000|2022-04-07 13:50:00|14.58|14.38|14.66|14.46|14.67|14.47|14.58|14.38|51
1649339700000|2022-04-07 13:55:00|14.65|14.45|14.66|14.46|14.68|14.48|14.65|14.45|62
1649340000000|2022-04-07 14:00:00|14.67|14.47|14.67|14.47|14.71|14.51|14.62|14.42|68
1649340300000|2022-04-07 14:05:00|14.66|14.46|14.63|14.43|14.67|14.47|14.6|14.4|58
1649340600000|2022-04-07 14:10:00|14.64|14.44|14.62|14.42|14.64|14.44|14.58|14.38|62
1649340900000|2022-04-07 14:15:00|14.61|14.41|14.6|14.4|14.62|14.42|14.57|14.37|52
1649341200000|2022-04-07 14:20:00|14.59|14.39|14.58|14.38|14.6|14.4|14.55|14.35|64
1649341500000|2022-04-07 14:25:00|14.59|14.39|14.56|14.36|14.61|14.41|14.54|14.34|50
1649341800000|2022-04-07 14:30:00|14.57|14.37|14.6|14.4|14.61|14.41|14.55|14.35|54
1649342100000|2022-04-07 14:35:00|14.61|14.41|14.57|14.37|14.63|14.43|14.57|14.37|39
1649342400000|2022-04-07 14:40:00|14.56|14.36|14.47|14.27|14.57|14.37|14.43|14.23|102
1649342700000|2022-04-07 14:45:00|14.46|14.26|14.48|14.28|14.52|14.32|14.46|14.26|51
1649343000000|2022-04-07 14:50:00|14.49|14.29|14.44|14.24|14.5|14.3|14.39|14.19|65
1649343300000|2022-04-07 14:55:00|14.45|14.25|14.42|14.22|14.45|14.25|14.36|14.16|49
1649343600000|2022-04-07 15:00:00|14.43|14.23|14.43|14.23|14.47|14.27|14.38|14.18|51
1649343900000|2022-04-07 15:05:00|14.44|14.24|14.41|14.21|14.46|14.26|14.41|14.21|64
1649344200000|2022-04-07 15:10:00|14.4|14.2|14.3|14.1|14.42|14.22|14.26|14.06|91
1649344500000|2022-04-07 15:15:00|14.31|14.11|14.35|14.15|14.35|14.15|14.29|14.09|55
1649344800000|2022-04-07 15:20:00|14.36|14.16|14.38|14.18|14.38|14.18|14.33|14.13|59
1649345100000|2022-04-07 15:25:00|14.37|14.17|14.27|14.07|14.37|14.17|14.27|14.07|36
1649345400000|2022-04-07 15:30:00|14.28|14.08|14.25|14.05|14.3|14.1|14.21|14.01|67
1649345700000|2022-04-07 15:35:00|14.26|14.06|14.32|14.12|14.34|14.14|14.25|14.05|79
1649346000000|2022-04-07 15:40:00|14.31|14.11|14.3|14.1|14.34|14.14|14.29|14.09|46
1649346300000|2022-04-07 15:45:00|14.31|14.11|14.32|14.12|14.36|14.16|14.31|14.11|46
1649346600000|2022-04-07 15:50:00|14.33|14.13|14.34|14.14|14.36|14.16|14.32|14.12|42
1649346900000|2022-04-07 15:55:00|14.35|14.15|14.37|14.17|14.38|14.18|14.35|14.15|59
1649347200000|2022-04-07 16:00:00|14.38|14.18|14.38|14.18|14.42|14.22|14.34|14.14|41
1649347500000|2022-04-07 16:05:00|14.37|14.17|14.36|14.16|14.4|14.2|14.3|14.1|64
1649347800000|2022-04-07 16:10:00|14.37|14.17|14.41|14.21|14.42|14.22|14.36|14.16|51
1649348100000|2022-04-07 16:15:00|14.4|14.2|14.38|14.18|14.4|14.2|14.37|14.17|45
1649348400000|2022-04-07 16:20:00|14.37|14.17|14.34|14.14|14.41|14.21|14.32|14.12|53
1649348700000|2022-04-07 16:25:00|14.35|14.15|14.34|14.14|14.36|14.16|14.32|14.12|72
1649349000000|2022-04-07 16:30:00|14.33|14.13|14.38|14.18|14.38|14.18|14.32|14.12|32
1649349300000|2022-04-07 16:35:00|14.39|14.19|14.39|14.19|14.41|14.21|14.38|14.18|17
1649349600000|2022-04-07 16:40:00|14.38|14.18|14.31|14.11|14.39|14.19|14.31|14.11|40
1649349900000|2022-04-07 16:45:00|14.32|14.12|14.27|14.07|14.34|14.14|14.26|14.06|36
1649350200000|2022-04-07 16:50:00|14.28|14.08|14.33|14.13|14.35|14.15|14.27|14.07|46
1649350500000|2022-04-07 16:55:00|14.34|14.14|14.4|14.2|14.4|14.2|14.33|14.13|37
1649350800000|2022-04-07 17:00:00|14.39|14.19|14.43|14.23|14.43|14.23|14.37|14.17|85
1649351100000|2022-04-07 17:05:00|14.42|14.22|14.46|14.26|14.46|14.26|14.42|14.22|43
1649351400000|2022-04-07 17:10:00|14.45|14.25|14.48|14.28|14.51|14.31|14.45|14.25|50
1649351700000|2022-04-07 17:15:00|14.49|14.29|14.47|14.27|14.51|14.31|14.46|14.26|43
1649352000000|2022-04-07 17:20:00|14.48|14.28|14.5|14.3|14.52|14.32|14.47|14.27|27
1649352300000|2022-04-07 17:25:00|14.51|14.31|14.54|14.34|14.55|14.35|14.51|14.31|24
1649352600000|2022-04-07 17:30:00|14.53|14.33|14.53|14.33|14.58|14.38|14.51|14.31|35
1649352900000|2022-04-07 17:35:00|14.52|14.32|14.49|14.29|14.55|14.35|14.49|14.29|26
1649353200000|2022-04-07 17:40:00|14.5|14.3|14.47|14.27|14.5|14.3|14.46|14.26|36
1649353500000|2022-04-07 17:45:00|14.46|14.26|14.42|14.22|14.5|14.3|14.41|14.21|41
1649353800000|2022-04-07 17:50:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|54
1649354100000|2022-04-07 17:55:00|14.45|14.25|14.5|14.3|14.51|14.31|14.44|14.24|61
1649354400000|2022-04-07 18:00:00|14.51|14.31|14.52|14.32|14.53|14.33|14.5|14.3|60
1649354700000|2022-04-07 18:05:00|14.51|14.31|14.53|14.33|14.53|14.33|14.49|14.29|57
1649355000000|2022-04-07 18:10:00|14.52|14.32|14.54|14.34|14.55|14.35|14.51|14.31|21
1649355300000|2022-04-07 18:15:00|14.53|14.33|14.58|14.38|14.58|14.38|14.53|14.33|30
1649355600000|2022-04-07 18:20:00|14.59|14.39|14.63|14.43|14.63|14.43|14.58|14.38|41
1649355900000|2022-04-07 18:25:00|14.64|14.44|14.61|14.41|14.67|14.47|14.61|14.41|48
1649356200000|2022-04-07 18:30:00|14.6|14.4|14.58|14.38|14.61|14.41|14.55|14.35|29
1649356500000|2022-04-07 18:35:00|14.57|14.37|14.6|14.4|14.61|14.41|14.56|14.36|42
1649356800000|2022-04-07 18:40:00|14.59|14.39|14.61|14.41|14.62|14.42|14.57|14.37|27
1649357100000|2022-04-07 18:45:00|14.6|14.4|14.6|14.4|14.61|14.41|14.58|14.38|37
1649357400000|2022-04-07 18:50:00|14.59|14.39|14.6|14.4|14.61|14.41|14.57|14.37|26
1649357700000|2022-04-07 18:55:00|14.61|14.41|14.64|14.44|14.64|14.44|14.6|14.4|18
1649358000000|2022-04-07 19:00:00|14.65|14.45|14.65|14.45|14.68|14.48|14.64|14.44|24
1649358300000|2022-04-07 19:05:00|14.64|14.44|14.65|14.45|14.65|14.45|14.61|14.41|16
1649358600000|2022-04-07 19:10:00|14.64|14.44|14.63|14.43|14.66|14.46|14.63|14.43|22
1649358900000|2022-04-07 19:15:00|14.64|14.44|14.61|14.41|14.64|14.44|14.61|14.41|16
1649359200000|2022-04-07 19:20:00|14.6|14.4|14.6|14.4|14.61|14.41|14.58|14.38|27
1649359500000|2022-04-07 19:25:00|14.59|14.39|14.58|14.38|14.6|14.4|14.57|14.37|20
1649359800000|2022-04-07 19:30:00|14.57|14.37|14.58|14.38|14.59|14.39|14.57|14.37|18
1649360100000|2022-04-07 19:35:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|25
1649360400000|2022-04-07 19:40:00|14.58|14.38|14.59|14.39|14.6|14.4|14.57|14.37|24
1649360700000|2022-04-07 19:45:00|14.58|14.38|14.56|14.36|14.6|14.4|14.56|14.36|23
1649361000000|2022-04-07 19:50:00|14.57|14.37|14.56|14.36|14.59|14.39|14.55|14.35|58
1649361300000|2022-04-07 19:55:00|14.55|14.35|14.55|14.35|14.56|14.36|14.54|14.34|33
1649361600000|2022-04-07 20:00:00|14.56|14.36|14.56|14.36|14.58|14.38|14.56|14.36|13
1649361900000|2022-04-07 20:05:00|14.57|14.37|14.55|14.35|14.58|14.38|14.55|14.35|13
1649362200000|2022-04-07 20:10:00|14.56|14.36|14.58|14.38|14.59|14.39|14.55|14.35|21
1649362500000|2022-04-07 20:15:00|14.57|14.37|14.58|14.38|14.58|14.38|14.57|14.37|4
1649362800000|2022-04-07 20:20:00|14.59|14.39|14.56|14.36|14.59|14.39|14.56|14.36|14
1649363100000|2022-04-07 20:25:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|6
1649363400000|2022-04-07 20:30:00|14.59|14.39|14.58|14.38|14.59|14.39|14.56|14.36|6
1649363700000|2022-04-07 20:35:00|14.57|14.37|14.62|14.42|14.62|14.42|14.57|14.37|16
1649364000000|2022-04-07 20:40:00|14.63|14.43|14.61|14.41|14.63|14.43|14.6|14.4|19
1649364300000|2022-04-07 20:45:00|14.62|14.42|14.63|14.43|14.63|14.43|14.61|14.41|14
1649364600000|2022-04-07 20:50:00|14.62|14.42|14.59|14.39|14.62|14.42|14.59|14.39|20
1649364900000|2022-04-07 20:55:00|14.58|14.38|14.59|14.39|14.59|14.39|14.58|14.38|4
1649365200000|2022-04-07 21:00:00|14.58|14.38|14.56|14.36|14.58|14.38|14.55|14.35|23
1649365500000|2022-04-07 21:05:00|14.55|14.35|14.58|14.38|14.58|14.38|14.55|14.35|16
1649365800000|2022-04-07 21:10:00|14.57|14.37|14.57|14.37|14.58|14.38|14.57|14.37|7
1649366100000|2022-04-07 21:15:00|14.56|14.36|14.46|14.26|14.56|14.36|14.46|14.26|24
1649366400000|2022-04-07 21:20:00|14.47|14.27|14.41|14.21|14.48|14.28|14.4|14.2|29
1649366700000|2022-04-07 21:25:00|14.4|14.2|14.39|14.19|14.41|14.21|14.37|14.17|16
1649367000000|2022-04-07 21:30:00|14.4|14.2|14.47|14.27|14.47|14.27|14.4|14.2|14
1649367300000|2022-04-07 21:35:00|14.48|14.28|14.5|14.3|14.51|14.31|14.47|14.27|19
1649367600000|2022-04-07 21:40:00|14.49|14.29|14.48|14.28|14.5|14.3|14.46|14.26|28
1649367900000|2022-04-07 21:45:00|14.49|14.29|14.5|14.3|14.51|14.31|14.48|14.28|28
1649368200000|2022-04-07 21:50:00|14.51|14.31|14.51|14.31|14.52|14.32|14.49|14.29|27
1649368500000|2022-04-07 21:55:00|14.5|14.3|14.51|14.31|14.52|14.32|14.49|14.29|26
1649368800000|2022-04-07 22:00:00|14.5|14.3|14.53|14.33|14.54|14.34|14.49|14.29|34
1649369100000|2022-04-07 22:05:00|14.52|14.32|14.51|14.31|14.54|14.34|14.51|14.31|28
1649369400000|2022-04-07 22:10:00|14.52|14.32|14.53|14.33|14.54|14.34|14.51|14.31|28
1649369700000|2022-04-07 22:15:00|14.54|14.34|14.55|14.35|14.56|14.36|14.52|14.32|24
1649370000000|2022-04-07 22:20:00|14.56|14.36|14.58|14.38|14.59|14.39|14.55|14.35|19
1649370300000|2022-04-07 22:25:00|14.59|14.39|14.58|14.38|14.59|14.39|14.56|14.36|48
1649370600000|2022-04-07 22:30:00|14.57|14.37|14.61|14.41|14.61|14.41|14.57|14.37|23
1649370900000|2022-04-07 22:35:00|14.6|14.4|14.6|14.4|14.63|14.43|14.59|14.39|29
1649371200000|2022-04-07 22:40:00|14.59|14.39|14.59|14.39|14.6|14.4|14.56|14.36|40
1649371500000|2022-04-07 22:45:00|14.58|14.38|14.64|14.44|14.64|14.44|14.57|14.37|37
1649371800000|2022-04-07 22:50:00|14.63|14.43|14.62|14.42|14.65|14.45|14.61|14.41|48
1649372100000|2022-04-07 22:55:00|14.63|14.43|14.67|14.47|14.68|14.48|14.62|14.42|51
1649372400000|2022-04-07 23:00:00|14.66|14.46|14.68|14.48|14.68|14.48|14.64|14.44|43
1649372700000|2022-04-07 23:05:00|14.67|14.47|14.66|14.46|14.68|14.48|14.65|14.45|20
1649373000000|2022-04-07 23:10:00|14.65|14.45|14.65|14.45|14.67|14.47|14.62|14.42|41
1649373300000|2022-04-07 23:15:00|14.64|14.44|14.71|14.51|14.71|14.51|14.63|14.43|27
1649373600000|2022-04-07 23:20:00|14.7|14.5|14.66|14.46|14.73|14.53|14.66|14.46|41
1649373900000|2022-04-07 23:25:00|14.65|14.45|14.66|14.46|14.68|14.48|14.64|14.44|30
1649374200000|2022-04-07 23:30:00|14.67|14.47|14.67|14.47|14.72|14.52|14.66|14.46|39
1649374500000|2022-04-07 23:35:00|14.68|14.48|14.68|14.48|14.7|14.5|14.67|14.47|19
1649374800000|2022-04-07 23:40:00|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|24
1649375100000|2022-04-07 23:45:00|14.69|14.49|14.75|14.55|14.75|14.55|14.69|14.49|37
1649375400000|2022-04-07 23:50:00|14.76|14.56|14.7|14.5|14.77|14.57|14.7|14.5|29
1649375700000|2022-04-07 23:55:00|14.71|14.51|14.7|14.5|14.72|14.52|14.69|14.49|32
1649376000000|2022-04-08 00:00:00|14.69|14.49|14.78|14.58|14.81|14.61|14.68|14.48|66
1649376300000|2022-04-08 00:05:00|14.79|14.59|14.85|14.65|14.87|14.67|14.77|14.57|73
1649376600000|2022-04-08 00:10:00|14.84|14.64|14.85|14.65|14.86|14.66|14.81|14.61|54
1649376900000|2022-04-08 00:15:00|14.84|14.64|14.86|14.66|14.86|14.66|14.79|14.59|41
1649377200000|2022-04-08 00:20:00|14.87|14.67|14.81|14.61|14.88|14.68|14.8|14.6|47
1649377500000|2022-04-08 00:25:00|14.8|14.6|14.75|14.55|14.82|14.62|14.75|14.55|42
1649377800000|2022-04-08 00:30:00|14.74|14.54|14.68|14.48|14.78|14.58|14.68|14.48|46
1649378100000|2022-04-08 00:35:00|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|34
1649378400000|2022-04-08 00:40:00|14.71|14.51|14.73|14.53|14.76|14.56|14.71|14.51|41
1649378700000|2022-04-08 00:45:00|14.72|14.52|14.72|14.52|14.75|14.55|14.7|14.5|41
1649379000000|2022-04-08 00:50:00|14.73|14.53|14.67|14.47|14.75|14.55|14.67|14.47|55
1649379300000|2022-04-08 00:55:00|14.68|14.48|14.67|14.47|14.7|14.5|14.66|14.46|30
1649379600000|2022-04-08 01:00:00|14.66|14.46|14.71|14.51|14.72|14.52|14.62|14.42|100
1649379900000|2022-04-08 01:05:00|14.7|14.5|14.74|14.54|14.76|14.56|14.69|14.49|43
1649380200000|2022-04-08 01:10:00|14.73|14.53|14.76|14.56|14.77|14.57|14.73|14.53|40
1649380500000|2022-04-08 01:15:00|14.75|14.55|14.75|14.55|14.76|14.56|14.73|14.53|33
1649380800000|2022-04-08 01:20:00|14.76|14.56|14.72|14.52|14.76|14.56|14.72|14.52|27
1649381100000|2022-04-08 01:25:00|14.73|14.53|14.72|14.52|14.73|14.53|14.71|14.51|26
1649381400000|2022-04-08 01:30:00|14.73|14.53|14.75|14.55|14.75|14.55|14.69|14.49|40
1649381700000|2022-04-08 01:35:00|14.74|14.54|14.75|14.55|14.76|14.56|14.74|14.54|34
1649382000000|2022-04-08 01:40:00|14.74|14.54|14.74|14.54|14.75|14.55|14.74|14.54|33
1649382300000|2022-04-08 01:45:00|14.75|14.55|14.77|14.57|14.77|14.57|14.75|14.55|9
1649382600000|2022-04-08 01:50:00|14.76|14.56|14.78|14.58|14.81|14.61|14.75|14.55|21
1649382900000|2022-04-08 01:55:00|14.77|14.57|14.77|14.57|14.78|14.58|14.75|14.55|13
1649383200000|2022-04-08 02:00:00|14.76|14.56|14.74|14.54|14.76|14.56|14.73|14.53|29
1649383500000|2022-04-08 02:05:00|14.73|14.53|14.76|14.56|14.77|14.57|14.73|14.53|38
1649383800000|2022-04-08 02:10:00|14.77|14.57|14.72|14.52|14.77|14.57|14.72|14.52|24
1649384100000|2022-04-08 02:15:00|14.73|14.53|15.08|14.88|15.2|15|14.72|14.52|115
1649384400000|2022-04-08 02:20:00|15.09|14.89|15.06|14.86|15.15|14.95|15.01|14.81|100
1649384700000|2022-04-08 02:25:00|15.07|14.87|15.21|15.01|15.23|15.03|15.07|14.87|99
1649385000000|2022-04-08 02:30:00|15.2|15|15.09|14.89|15.22|15.02|15.07|14.87|82
1649385300000|2022-04-08 02:35:00|15.1|14.9|15.1|14.9|15.16|14.96|15.07|14.87|47
1649385600000|2022-04-08 02:40:00|15.09|14.89|15.16|14.96|15.17|14.97|15.08|14.88|60
1649385900000|2022-04-08 02:45:00|15.17|14.97|15.09|14.89|15.21|15.01|15.08|14.88|72
1649386200000|2022-04-08 02:50:00|15.1|14.9|15.07|14.87|15.17|14.97|15.04|14.84|84
1649386500000|2022-04-08 02:55:00|15.06|14.86|15|14.8|15.06|14.86|14.98|14.78|53
1649386800000|2022-04-08 03:00:00|14.99|14.79|14.96|14.76|15|14.8|14.93|14.73|46
1649387100000|2022-04-08 03:05:00|14.95|14.75|14.92|14.72|14.96|14.76|14.92|14.72|30
1649387400000|2022-04-08 03:10:00|14.93|14.73|14.9|14.7|14.95|14.75|14.88|14.68|40
1649387700000|2022-04-08 03:15:00|14.89|14.69|14.94|14.74|14.97|14.77|14.88|14.68|31
1649388000000|2022-04-08 03:20:00|14.93|14.73|14.97|14.77|14.97|14.77|14.91|14.71|33
1649388300000|2022-04-08 03:25:00|14.98|14.78|15|14.8|15.01|14.81|14.97|14.77|23
1649388600000|2022-04-08 03:30:00|15.01|14.81|14.93|14.73|15.02|14.82|14.92|14.72|37
1649388900000|2022-04-08 03:35:00|14.92|14.72|14.95|14.75|14.95|14.75|14.92|14.72|28
1649389200000|2022-04-08 03:40:00|14.96|14.76|14.97|14.77|14.97|14.77|14.94|14.74|18
1649389500000|2022-04-08 03:45:00|14.96|14.76|15.07|14.87|15.08|14.88|14.96|14.76|50
1649389800000|2022-04-08 03:50:00|15.08|14.88|15.07|14.87|15.13|14.93|15.05|14.85|42
1649390100000|2022-04-08 03:55:00|15.08|14.88|15.12|14.92|15.16|14.96|15.08|14.88|48
1649390400000|2022-04-08 04:00:00|15.11|14.91|15.17|14.97|15.26|15.06|15.1|14.9|113
1649390700000|2022-04-08 04:05:00|15.18|14.98|15.16|14.96|15.19|14.99|15.13|14.93|55
1649391000000|2022-04-08 04:10:00|15.17|14.97|15.26|15.06|15.27|15.07|15.13|14.93|81
1649391300000|2022-04-08 04:15:00|15.27|15.07|15.29|15.09|15.3|15.1|15.21|15.01|67
1649391600000|2022-04-08 04:20:00|15.28|15.08|15.2|15|15.31|15.11|15.19|14.99|60
1649391900000|2022-04-08 04:25:00|15.19|14.99|15.23|15.03|15.23|15.03|15.18|14.98|35
1649392200000|2022-04-08 04:30:00|15.22|15.02|15.17|14.97|15.22|15.02|15.14|14.94|35
1649392500000|2022-04-08 04:35:00|15.16|14.96|15.14|14.94|15.16|14.96|15.13|14.93|19
1649392800000|2022-04-08 04:40:00|15.13|14.93|15.1|14.9|15.17|14.97|15.1|14.9|20
1649393100000|2022-04-08 04:45:00|15.09|14.89|15.17|14.97|15.18|14.98|15.09|14.89|31
1649393400000|2022-04-08 04:50:00|15.18|14.98|15.15|14.95|15.18|14.98|15.14|14.94|24
1649393700000|2022-04-08 04:55:00|15.14|14.94|15.18|14.98|15.18|14.98|15.14|14.94|25
1649394000000|2022-04-08 05:00:00|15.19|14.99|15.1|14.9|15.19|14.99|15.07|14.87|68
1649394300000|2022-04-08 05:05:00|15.11|14.91|15.1|14.9|15.12|14.92|15.09|14.89|24
1649394600000|2022-04-08 05:10:00|15.11|14.91|15.19|14.99|15.21|15.01|15.11|14.91|45
1649394900000|2022-04-08 05:15:00|15.18|14.98|15.21|15.01|15.25|15.05|15.17|14.97|40
1649395200000|2022-04-08 05:20:00|15.22|15.02|15.21|15.01|15.22|15.02|15.14|14.94|40
1649395500000|2022-04-08 05:25:00|15.2|15|15.2|15|15.21|15.01|15.19|14.99|13
1649395800000|2022-04-08 05:30:00|15.19|14.99|15.17|14.97|15.2|15|15.15|14.95|31
1649396100000|2022-04-08 05:35:00|15.18|14.98|15.25|15.05|15.25|15.05|15.18|14.98|34
1649396400000|2022-04-08 05:40:00|15.26|15.06|15.26|15.06|15.32|15.12|15.25|15.05|41
1649396700000|2022-04-08 05:45:00|15.27|15.07|15.24|15.04|15.27|15.07|15.22|15.02|32
1649397000000|2022-04-08 05:50:00|15.23|15.03|15.22|15.02|15.24|15.04|15.21|15.01|10
1649397300000|2022-04-08 05:55:00|15.21|15.01|15.29|15.09|15.33|15.13|15.21|15.01|49
1649397600000|2022-04-08 06:00:00|15.3|15.1|15.27|15.07|15.34|15.14|15.24|15.04|110
1649397900000|2022-04-08 06:05:00|15.26|15.06|15.3|15.1|15.33|15.13|15.25|15.05|57
1649398200000|2022-04-08 06:10:00|15.29|15.09|15.35|15.15|15.35|15.15|15.29|15.09|63
1649398500000|2022-04-08 06:15:00|15.34|15.14|15.4|15.2|15.4|15.2|15.33|15.13|74
1649398800000|2022-04-08 06:20:00|15.39|15.19|15.34|15.14|15.43|15.23|15.33|15.13|84
1649399100000|2022-04-08 06:25:00|15.35|15.15|15.32|15.12|15.35|15.15|15.3|15.1|36
1649399400000|2022-04-08 06:30:00|15.31|15.11|15.27|15.07|15.32|15.12|15.25|15.05|49
1649399700000|2022-04-08 06:35:00|15.28|15.08|15.28|15.08|15.31|15.11|15.26|15.06|43
1649400000000|2022-04-08 06:40:00|15.27|15.07|15.23|15.03|15.28|15.08|15.23|15.03|47
1649400300000|2022-04-08 06:45:00|15.24|15.04|15.3|15.1|15.33|15.13|15.23|15.03|38
1649400600000|2022-04-08 06:50:00|15.31|15.11|15.36|15.16|15.36|15.16|15.31|15.11|32
1649400900000|2022-04-08 06:55:00|15.35|15.15|15.33|15.13|15.35|15.15|15.3|15.1|33
1649401200000|2022-04-08 07:00:00|15.32|15.12|15.36|15.16|15.38|15.18|15.3|15.1|25
1649401500000|2022-04-08 07:05:00|15.37|15.17|15.37|15.17|15.38|15.18|15.33|15.13|37
1649401800000|2022-04-08 07:10:00|15.36|15.16|15.28|15.08|15.37|15.17|15.27|15.07|48
1649402100000|2022-04-08 07:15:00|15.29|15.09|15.29|15.09|15.29|15.09|15.24|15.04|35
1649402400000|2022-04-08 07:20:00|15.28|15.08|15.15|14.95|15.28|15.08|15.13|14.93|61
1649402700000|2022-04-08 07:25:00|15.16|14.96|15.1|14.9|15.16|14.96|15.1|14.9|57
1649403000000|2022-04-08 07:30:00|15.11|14.91|15.11|14.91|15.17|14.97|15.1|14.9|51
1649403300000|2022-04-08 07:35:00|15.1|14.9|15.09|14.89|15.11|14.91|15.01|14.81|59
1649403600000|2022-04-08 07:40:00|15.1|14.9|15.12|14.92|15.15|14.95|15.09|14.89|57
1649403900000|2022-04-08 07:45:00|15.13|14.93|15.12|14.92|15.15|14.95|15.12|14.92|56
1649404200000|2022-04-08 07:50:00|15.11|14.91|15.16|14.96|15.17|14.97|15.11|14.91|50
1649404500000|2022-04-08 07:55:00|15.15|14.95|15.23|15.03|15.27|15.07|15.15|14.95|65
1649404800000|2022-04-08 08:00:00|15.24|15.04|15.23|15.03|15.27|15.07|15.16|14.96|70
1649405100000|2022-04-08 08:05:00|15.24|15.04|15.19|14.99|15.25|15.05|15.18|14.98|74
1649405400000|2022-04-08 08:10:00|15.2|15|15.23|15.03|15.25|15.05|15.18|14.98|25
1649405700000|2022-04-08 08:15:00|15.24|15.04|15.27|15.07|15.32|15.12|15.23|15.03|54
1649406000000|2022-04-08 08:20:00|15.28|15.08|15.23|15.03|15.29|15.09|15.22|15.02|38
1649406300000|2022-04-08 08:25:00|15.24|15.04|15.17|14.97|15.24|15.04|15.17|14.97|42
1649406600000|2022-04-08 08:30:00|15.16|14.96|15.13|14.93|15.17|14.97|15.11|14.91|52
1649406900000|2022-04-08 08:35:00|15.12|14.92|15.17|14.97|15.19|14.99|15.11|14.91|46
1649407200000|2022-04-08 08:40:00|15.16|14.96|15.19|14.99|15.2|15|15.16|14.96|38
1649407500000|2022-04-08 08:45:00|15.18|14.98|15.24|15.04|15.27|15.07|15.18|14.98|55
1649407800000|2022-04-08 08:50:00|15.25|15.05|15.2|15|15.25|15.05|15.2|15|52
1649408100000|2022-04-08 08:55:00|15.19|14.99|15.14|14.94|15.2|15|15.14|14.94|46
1649408400000|2022-04-08 09:00:00|15.15|14.95|15.15|14.95|15.17|14.97|15.12|14.92|37
1649408700000|2022-04-08 09:05:00|15.16|14.96|15.13|14.93|15.17|14.97|15.11|14.91|44
1649409000000|2022-04-08 09:10:00|15.14|14.94|15.16|14.96|15.16|14.96|15.13|14.93|19
1649409300000|2022-04-08 09:15:00|15.17|14.97|15.21|15.01|15.21|15.01|15.16|14.96|21
1649409600000|2022-04-08 09:20:00|15.2|15|15.16|14.96|15.21|15.01|15.14|14.94|51
1649409900000|2022-04-08 09:25:00|15.15|14.95|15.14|14.94|15.17|14.97|15.11|14.91|28
1649410200000|2022-04-08 09:30:00|15.13|14.93|15.04|14.84|15.14|14.94|15.04|14.84|41
1649410500000|2022-04-08 09:35:00|15.05|14.85|15.06|14.86|15.07|14.87|15.05|14.85|16
1649410800000|2022-04-08 09:40:00|15.07|14.87|15.03|14.83|15.09|14.89|15.03|14.83|19
1649411100000|2022-04-08 09:45:00|15.02|14.82|15.03|14.83|15.05|14.85|15.02|14.82|30
1649411400000|2022-04-08 09:50:00|15.02|14.82|15.01|14.81|15.04|14.84|14.98|14.78|60
1649411700000|2022-04-08 09:55:00|15.02|14.82|15.05|14.85|15.06|14.86|15.01|14.81|36
1649412000000|2022-04-08 10:00:00|15.06|14.86|14.92|14.72|15.08|14.88|14.92|14.72|54
1649412300000|2022-04-08 10:05:00|14.93|14.73|14.97|14.77|15|14.8|14.92|14.72|41
1649412600000|2022-04-08 10:10:00|14.98|14.78|14.91|14.71|14.98|14.78|14.87|14.67|40
1649412900000|2022-04-08 10:15:00|14.92|14.72|14.91|14.71|14.93|14.73|14.89|14.69|34
1649413200000|2022-04-08 10:20:00|14.92|14.72|14.95|14.75|14.96|14.76|14.9|14.7|36
1649413500000|2022-04-08 10:25:00|14.96|14.76|14.93|14.73|14.97|14.77|14.9|14.7|30
1649413800000|2022-04-08 10:30:00|14.94|14.74|14.96|14.76|14.96|14.76|14.92|14.72|37
1649414100000|2022-04-08 10:35:00|14.97|14.77|15|14.8|15|14.8|14.96|14.76|16
1649414400000|2022-04-08 10:40:00|14.99|14.79|14.97|14.77|15.01|14.81|14.96|14.76|33
1649414700000|2022-04-08 10:45:00|14.98|14.78|14.95|14.75|15.01|14.81|14.95|14.75|28
1649415000000|2022-04-08 10:50:00|14.96|14.76|14.97|14.77|14.98|14.78|14.94|14.74|26
1649415300000|2022-04-08 10:55:00|14.96|14.76|14.91|14.71|14.98|14.78|14.9|14.7|32
1649415600000|2022-04-08 11:00:00|14.92|14.72|14.79|14.59|14.92|14.72|14.78|14.58|61
1649415900000|2022-04-08 11:05:00|14.8|14.6|14.8|14.6|14.85|14.65|14.77|14.57|72
1649416200000|2022-04-08 11:10:00|14.81|14.61|14.83|14.63|14.85|14.65|14.81|14.61|49
1649416500000|2022-04-08 11:15:00|14.82|14.62|14.8|14.6|14.85|14.65|14.77|14.57|36
1649416800000|2022-04-08 11:20:00|14.79|14.59|14.76|14.56|14.8|14.6|14.75|14.55|60
1649417100000|2022-04-08 11:25:00|14.77|14.57|14.75|14.55|14.78|14.58|14.74|14.54|31
1649417400000|2022-04-08 11:30:00|14.76|14.56|14.64|14.44|14.77|14.57|14.62|14.42|58
1649417700000|2022-04-08 11:35:00|14.63|14.43|14.66|14.46|14.66|14.46|14.58|14.38|66
1649418000000|2022-04-08 11:40:00|14.67|14.47|14.69|14.49|14.69|14.49|14.65|14.45|63
1649418300000|2022-04-08 11:45:00|14.7|14.5|14.65|14.45|14.71|14.51|14.65|14.45|56
1649418600000|2022-04-08 11:50:00|14.66|14.46|14.64|14.44|14.7|14.5|14.62|14.42|49
1649418900000|2022-04-08 11:55:00|14.65|14.45|14.63|14.43|14.65|14.45|14.56|14.36|65
1649419200000|2022-04-08 12:00:00|14.62|14.42|14.66|14.46|14.68|14.48|14.61|14.41|76
1649419500000|2022-04-08 12:05:00|14.67|14.47|14.73|14.53|14.73|14.53|14.66|14.46|63
1649419800000|2022-04-08 12:10:00|14.74|14.54|14.72|14.52|14.74|14.54|14.7|14.5|59
1649420100000|2022-04-08 12:15:00|14.73|14.53|14.7|14.5|14.74|14.54|14.66|14.46|60
1649420400000|2022-04-08 12:20:00|14.71|14.51|14.75|14.55|14.75|14.55|14.7|14.5|53
1649420700000|2022-04-08 12:25:00|14.76|14.56|14.75|14.55|14.77|14.57|14.74|14.54|10
1649421000000|2022-04-08 12:30:00|14.74|14.54|14.73|14.53|14.78|14.58|14.71|14.51|58
1649421300000|2022-04-08 12:35:00|14.72|14.52|14.73|14.53|14.76|14.56|14.72|14.52|26
1649421600000|2022-04-08 12:40:00|14.72|14.52|14.73|14.53|14.76|14.56|14.71|14.51|42
1649421900000|2022-04-08 12:45:00|14.72|14.52|14.7|14.5|14.74|14.54|14.66|14.46|71
1649422200000|2022-04-08 12:50:00|14.69|14.49|14.63|14.43|14.74|14.54|14.59|14.39|87
1649422500000|2022-04-08 12:55:00|14.64|14.44|14.64|14.44|14.69|14.49|14.64|14.44|57
1649422800000|2022-04-08 13:00:00|14.63|14.43|14.58|14.38|14.69|14.49|14.57|14.37|81
1649423100000|2022-04-08 13:05:00|14.59|14.39|14.5|14.3|14.63|14.43|14.47|14.27|92
1649423400000|2022-04-08 13:10:00|14.51|14.31|14.49|14.29|14.57|14.37|14.48|14.28|67
1649423700000|2022-04-08 13:15:00|14.5|14.3|14.49|14.29|14.57|14.37|14.47|14.27|73
1649424000000|2022-04-08 13:20:00|14.5|14.3|14.48|14.28|14.54|14.34|14.48|14.28|59
1649424300000|2022-04-08 13:25:00|14.47|14.27|14.47|14.27|14.49|14.29|14.44|14.24|77
1649424600000|2022-04-08 13:30:00|14.48|14.28|14.5|14.3|14.56|14.36|14.47|14.27|77
1649424900000|2022-04-08 13:35:00|14.49|14.29|14.54|14.34|14.57|14.37|14.48|14.28|62
1649425200000|2022-04-08 13:40:00|14.53|14.33|14.5|14.3|14.53|14.33|14.43|14.23|79
1649425500000|2022-04-08 13:45:00|14.49|14.29|14.54|14.34|14.57|14.37|14.49|14.29|68
1649425800000|2022-04-08 13:50:00|14.55|14.35|14.53|14.33|14.58|14.38|14.52|14.32|51
1649426100000|2022-04-08 13:55:00|14.52|14.32|14.53|14.33|14.54|14.34|14.5|14.3|44
1649426400000|2022-04-08 14:00:00|14.52|14.32|14.63|14.43|14.63|14.43|14.52|14.32|56
1649426700000|2022-04-08 14:05:00|14.62|14.42|14.68|14.48|14.7|14.5|14.62|14.42|52
1649427000000|2022-04-08 14:10:00|14.69|14.49|14.65|14.45|14.69|14.49|14.63|14.43|77
1649427300000|2022-04-08 14:15:00|14.66|14.46|14.69|14.49|14.69|14.49|14.61|14.41|72
1649427600000|2022-04-08 14:20:00|14.7|14.5|14.77|14.57|14.77|14.57|14.69|14.49|68
1649427900000|2022-04-08 14:25:00|14.78|14.58|14.81|14.61|14.82|14.62|14.75|14.55|68
1649428200000|2022-04-08 14:30:00|14.8|14.6|14.81|14.61|14.88|14.68|14.79|14.59|67
1649428500000|2022-04-08 14:35:00|14.8|14.6|14.79|14.59|14.8|14.6|14.77|14.57|46
1649428800000|2022-04-08 14:40:00|14.8|14.6|14.73|14.53|14.8|14.6|14.73|14.53|28
1649429100000|2022-04-08 14:45:00|14.74|14.54|14.76|14.56|14.82|14.62|14.73|14.53|37
1649429400000|2022-04-08 14:50:00|14.77|14.57|14.87|14.67|14.91|14.71|14.76|14.56|93
1649429700000|2022-04-08 14:55:00|14.86|14.66|14.89|14.69|14.92|14.72|14.86|14.66|64
1649430000000|2022-04-08 15:00:00|14.88|14.68|14.94|14.74|14.97|14.77|14.88|14.68|53
1649430300000|2022-04-08 15:05:00|14.95|14.75|14.93|14.73|14.98|14.78|14.91|14.71|28
1649430600000|2022-04-08 15:10:00|14.92|14.72|14.94|14.74|14.96|14.76|14.9|14.7|61
1649430900000|2022-04-08 15:15:00|14.95|14.75|15.05|14.85|15.09|14.89|14.91|14.71|61
1649431200000|2022-04-08 15:20:00|15.04|14.84|14.97|14.77|15.04|14.84|14.95|14.75|41
1649431500000|2022-04-08 15:25:00|14.96|14.76|14.98|14.78|14.99|14.79|14.93|14.73|39
1649431800000|2022-04-08 15:30:00|14.97|14.77|15.05|14.85|15.05|14.85|14.97|14.77|53
1649432100000|2022-04-08 15:35:00|15.06|14.86|14.91|14.71|15.06|14.86|14.9|14.7|53
1649432400000|2022-04-08 15:40:00|14.9|14.7|14.98|14.78|15|14.8|14.9|14.7|44
1649432700000|2022-04-08 15:45:00|14.97|14.77|14.96|14.76|15.01|14.81|14.94|14.74|30
1649433000000|2022-04-08 15:50:00|14.97|14.77|14.91|14.71|14.99|14.79|14.91|14.71|43
1649433300000|2022-04-08 15:55:00|14.92|14.72|14.92|14.72|14.94|14.74|14.9|14.7|21
1649433600000|2022-04-08 16:00:00|14.93|14.73|14.94|14.74|14.94|14.74|14.91|14.71|38
1649433900000|2022-04-08 16:05:00|14.95|14.75|14.92|14.72|14.97|14.77|14.92|14.72|22
1649434200000|2022-04-08 16:10:00|14.93|14.73|14.87|14.67|14.95|14.75|14.86|14.66|37
1649434500000|2022-04-08 16:15:00|14.86|14.66|14.91|14.71|14.91|14.71|14.86|14.66|34
1649434800000|2022-04-08 16:20:00|14.9|14.7|14.88|14.68|14.91|14.71|14.88|14.68|19
1649435100000|2022-04-08 16:25:00|14.89|14.69|14.89|14.69|14.91|14.71|14.88|14.68|25
1649435400000|2022-04-08 16:30:00|14.9|14.7|14.85|14.65|14.9|14.7|14.83|14.63|48
1649435700000|2022-04-08 16:35:00|14.86|14.66|14.87|14.67|14.87|14.67|14.83|14.63|24
1649436000000|2022-04-08 16:40:00|14.86|14.66|14.85|14.65|14.88|14.68|14.84|14.64|10
1649436300000|2022-04-08 16:45:00|14.84|14.64|14.78|14.58|14.85|14.65|14.78|14.58|39
1649436600000|2022-04-08 16:50:00|14.77|14.57|14.82|14.62|14.83|14.63|14.76|14.56|50
1649436900000|2022-04-08 16:55:00|14.81|14.61|14.72|14.52|14.82|14.62|14.72|14.52|39
1649437200000|2022-04-08 17:00:00|14.73|14.53|14.7|14.5|14.74|14.54|14.68|14.48|44
1649437500000|2022-04-08 17:05:00|14.71|14.51|14.64|14.44|14.71|14.51|14.64|14.44|48
1649437800000|2022-04-08 17:10:00|14.63|14.43|14.58|14.38|14.66|14.46|14.57|14.37|47
1649438100000|2022-04-08 17:15:00|14.57|14.37|14.52|14.32|14.61|14.41|14.5|14.3|58
1649438400000|2022-04-08 17:20:00|14.53|14.33|14.55|14.35|14.61|14.41|14.53|14.33|53
1649438700000|2022-04-08 17:25:00|14.56|14.36|14.54|14.34|14.6|14.4|14.54|14.34|33
1649439000000|2022-04-08 17:30:00|14.55|14.35|14.51|14.31|14.56|14.36|14.49|14.29|53
1649439300000|2022-04-08 17:35:00|14.5|14.3|14.59|14.39|14.61|14.41|14.49|14.29|56
1649439600000|2022-04-08 17:40:00|14.6|14.4|14.57|14.37|14.61|14.41|14.57|14.37|34
1649439900000|2022-04-08 17:45:00|14.58|14.38|14.6|14.4|14.61|14.41|14.57|14.37|33
1649440200000|2022-04-08 17:50:00|14.59|14.39|14.61|14.41|14.62|14.42|14.57|14.37|31
1649440500000|2022-04-08 17:55:00|14.6|14.4|14.63|14.43|14.64|14.44|14.59|14.39|31
1649440800000|2022-04-08 18:00:00|14.62|14.42|14.64|14.44|14.66|14.46|14.6|14.4|43
1649441100000|2022-04-08 18:05:00|14.63|14.43|14.58|14.38|14.63|14.43|14.54|14.34|33
1649441400000|2022-04-08 18:10:00|14.59|14.39|14.5|14.3|14.59|14.39|14.43|14.23|78
1649441700000|2022-04-08 18:15:00|14.49|14.29|14.5|14.3|14.55|14.35|14.48|14.28|62
1649442000000|2022-04-08 18:20:00|14.51|14.31|14.53|14.33|14.58|14.38|14.51|14.31|63
1649442300000|2022-04-08 18:25:00|14.52|14.32|14.55|14.35|14.55|14.35|14.5|14.3|62
1649442600000|2022-04-08 18:30:00|14.54|14.34|14.56|14.36|14.59|14.39|14.54|14.34|36
1649442900000|2022-04-08 18:35:00|14.57|14.37|14.57|14.37|14.61|14.41|14.53|14.33|37
1649443200000|2022-04-08 18:40:00|14.58|14.38|14.65|14.45|14.67|14.47|14.58|14.38|72
1649443500000|2022-04-08 18:45:00|14.64|14.44|14.65|14.45|14.67|14.47|14.63|14.43|32
1649443800000|2022-04-08 18:50:00|14.66|14.46|14.67|14.47|14.71|14.51|14.64|14.44|85
1649444100000|2022-04-08 18:55:00|14.66|14.46|14.72|14.52|14.72|14.52|14.63|14.43|52
1649444400000|2022-04-08 19:00:00|14.73|14.53|14.77|14.57|14.77|14.57|14.7|14.5|65
1649444700000|2022-04-08 19:05:00|14.76|14.56|14.75|14.55|14.77|14.57|14.74|14.54|42
1649445000000|2022-04-08 19:10:00|14.74|14.54|14.75|14.55|14.77|14.57|14.72|14.52|45
1649445300000|2022-04-08 19:15:00|14.74|14.54|14.75|14.55|14.76|14.56|14.74|14.54|16
1649445600000|2022-04-08 19:20:00|14.74|14.54|14.69|14.49|14.75|14.55|14.68|14.48|30
1649445900000|2022-04-08 19:25:00|14.68|14.48|14.7|14.5|14.71|14.51|14.67|14.47|27
1649446200000|2022-04-08 19:30:00|14.71|14.51|14.63|14.43|14.71|14.51|14.63|14.43|61
1649446500000|2022-04-08 19:35:00|14.64|14.44|14.62|14.42|14.65|14.45|14.62|14.42|25
1649446800000|2022-04-08 19:40:00|14.61|14.41|14.65|14.45|14.65|14.45|14.59|14.39|41
1649447100000|2022-04-08 19:45:00|14.66|14.46|14.6|14.4|14.67|14.47|14.6|14.4|35
1649447400000|2022-04-08 19:50:00|14.61|14.41|14.62|14.42|14.64|14.44|14.59|14.39|36
1649447700000|2022-04-08 19:55:00|14.63|14.43|14.64|14.44|14.65|14.45|14.62|14.42|30
1649448000000|2022-04-08 20:00:00|14.65|14.45|14.7|14.5|14.71|14.51|14.64|14.44|50
1649448300000|2022-04-08 20:05:00|14.71|14.51|14.7|14.5|14.72|14.52|14.69|14.49|42
1649448600000|2022-04-08 20:10:00|14.69|14.49|14.69|14.49|14.71|14.51|14.68|14.48|27
1649448900000|2022-04-08 20:15:00|14.68|14.48|14.62|14.42|14.68|14.48|14.62|14.42|25
1649449200000|2022-04-08 20:20:00|14.61|14.41|14.58|14.38|14.61|14.41|14.57|14.37|38
1649449500000|2022-04-08 20:25:00|14.59|14.39|14.59|14.39|14.6|14.4|14.57|14.37|19
1649449800000|2022-04-08 20:30:00|14.58|14.38|14.65|14.45|14.66|14.46|14.57|14.37|40
1649450100000|2022-04-08 20:35:00|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|21
1649450400000|2022-04-08 20:40:00|14.65|14.45|14.59|14.39|14.65|14.45|14.58|14.38|9
1649450700000|2022-04-08 20:45:00|14.58|14.38|14.64|14.44|14.64|14.44|14.58|14.38|69
1649451000000|2022-04-08 20:50:00|14.63|14.43|14.66|14.46|14.67|14.47|14.62|14.42|56
1649451300000|2022-04-08 20:55:00|14.65|14.45|14.62|14.42|14.67|14.47|14.62|14.42|15
1649487600000|2022-04-09 07:00:00|14.66|14.46|14.4|14.2|14.66|14.46|14.37|14.17|9
1649487900000|2022-04-09 07:05:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|6
1649488200000|2022-04-09 07:10:00|14.39|14.19|14.34|14.14|14.39|14.19|14.33|14.13|14
1649488500000|2022-04-09 07:15:00|14.33|14.13|14.38|14.18|14.38|14.18|14.33|14.13|32
1649488800000|2022-04-09 07:20:00|14.39|14.19|14.37|14.17|14.39|14.19|14.37|14.17|23
1649489100000|2022-04-09 07:25:00|14.36|14.16|14.35|14.15|14.37|14.17|14.35|14.15|14
1649489400000|2022-04-09 07:30:00|14.36|14.16|14.33|14.13|14.38|14.18|14.33|14.13|28
1649489700000|2022-04-09 07:35:00|14.34|14.14|14.39|14.19|14.4|14.2|14.34|14.14|38
1649490000000|2022-04-09 07:40:00|14.4|14.2|14.39|14.19|14.4|14.2|14.37|14.17|24
1649490300000|2022-04-09 07:45:00|14.4|14.2|14.46|14.26|14.46|14.26|14.4|14.2|25
1649490600000|2022-04-09 07:50:00|14.45|14.25|14.46|14.26|14.46|14.26|14.43|14.23|24
1649490900000|2022-04-09 07:55:00|14.45|14.25|14.47|14.27|14.47|14.27|14.43|14.23|19
1649491200000|2022-04-09 08:00:00|14.46|14.26|14.41|14.21|14.48|14.28|14.41|14.21|30
1649491500000|2022-04-09 08:05:00|14.42|14.22|14.4|14.2|14.42|14.22|14.39|14.19|21
1649491800000|2022-04-09 08:10:00|14.39|14.19|14.42|14.22|14.43|14.23|14.39|14.19|16
1649492100000|2022-04-09 08:15:00|14.43|14.23|14.43|14.23|14.45|14.25|14.42|14.22|15
1649492400000|2022-04-09 08:20:00|14.42|14.22|14.4|14.2|14.43|14.23|14.39|14.19|11
1649492700000|2022-04-09 08:25:00|14.41|14.21|14.38|14.18|14.41|14.21|14.38|14.18|22
1649493000000|2022-04-09 08:30:00|14.39|14.19|14.42|14.22|14.42|14.22|14.38|14.18|12
1649493300000|2022-04-09 08:35:00|14.43|14.23|14.43|14.23|14.45|14.25|14.42|14.22|33
1649493600000|2022-04-09 08:40:00|14.44|14.24|14.43|14.23|14.47|14.27|14.43|14.23|42
1649493900000|2022-04-09 08:45:00|14.44|14.24|14.41|14.21|14.44|14.24|14.41|14.21|4
1649494200000|2022-04-09 08:50:00|14.42|14.22|14.44|14.24|14.44|14.24|14.42|14.22|21
1649494500000|2022-04-09 08:55:00|14.45|14.25|14.43|14.23|14.45|14.25|14.42|14.22|13
1649494800000|2022-04-09 09:00:00|14.44|14.24|14.42|14.22|14.44|14.24|14.41|14.21|13
1649495100000|2022-04-09 09:05:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|14
1649495400000|2022-04-09 09:10:00|14.43|14.23|14.42|14.22|14.43|14.23|14.41|14.21|14
1649495700000|2022-04-09 09:15:00|14.41|14.21|14.4|14.2|14.41|14.21|14.39|14.19|10
1649496000000|2022-04-09 09:20:00|14.39|14.19|14.39|14.19|14.42|14.22|14.39|14.19|9
1649496300000|2022-04-09 09:25:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|10
1649496600000|2022-04-09 09:30:00|14.4|14.2|14.38|14.18|14.4|14.2|14.38|14.18|7
1649496900000|2022-04-09 09:35:00|14.39|14.19|14.4|14.2|14.42|14.22|14.39|14.19|10
1649497200000|2022-04-09 09:40:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|8
1649497500000|2022-04-09 09:45:00|14.39|14.19|14.42|14.22|14.43|14.23|14.39|14.19|8
1649497800000|2022-04-09 09:50:00|14.43|14.23|14.44|14.24|14.45|14.25|14.43|14.23|14
1649498100000|2022-04-09 09:55:00|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|3
1649498400000|2022-04-09 10:00:00|14.42|14.22|14.39|14.19|14.43|14.23|14.39|14.19|26
1649498700000|2022-04-09 10:05:00|14.4|14.2|14.41|14.21|14.41|14.21|14.39|14.19|16
1649499000000|2022-04-09 10:10:00|14.4|14.2|14.39|14.19|14.4|14.2|14.38|14.18|8
1649499300000|2022-04-09 10:15:00|14.4|14.2|14.41|14.21|14.42|14.22|14.39|14.19|18
1649499600000|2022-04-09 10:20:00|14.42|14.22|14.39|14.19|14.42|14.22|14.39|14.19|10
1649499900000|2022-04-09 10:25:00|14.4|14.2|14.35|14.15|14.4|14.2|14.35|14.15|14
1649500200000|2022-04-09 10:30:00|14.36|14.16|14.32|14.12|14.36|14.16|14.27|14.07|62
1649500500000|2022-04-09 10:35:00|14.33|14.13|14.35|14.15|14.35|14.15|14.32|14.12|11
1649500800000|2022-04-09 10:40:00|14.36|14.16|14.35|14.15|14.37|14.17|14.35|14.15|12
1649501100000|2022-04-09 10:45:00|14.34|14.14|14.32|14.12|14.36|14.16|14.32|14.12|29
1649501400000|2022-04-09 10:50:00|14.33|14.13|14.35|14.15|14.36|14.16|14.33|14.13|17
1649501700000|2022-04-09 10:55:00|14.36|14.16|14.41|14.21|14.42|14.22|14.36|14.16|20
1649502000000|2022-04-09 11:00:00|14.42|14.22|14.41|14.21|14.43|14.23|14.39|14.19|16
1649502300000|2022-04-09 11:05:00|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|15
1649502600000|2022-04-09 11:10:00|14.39|14.19|14.38|14.18|14.41|14.21|14.38|14.18|26
1649502900000|2022-04-09 11:15:00|14.39|14.19|14.43|14.23|14.43|14.23|14.39|14.19|27
1649503200000|2022-04-09 11:20:00|14.44|14.24|14.43|14.23|14.45|14.25|14.43|14.23|32
1649503500000|2022-04-09 11:25:00|14.42|14.22|14.4|14.2|14.42|14.22|14.39|14.19|30
1649503800000|2022-04-09 11:30:00|14.41|14.21|14.4|14.2|14.42|14.22|14.38|14.18|20
1649504100000|2022-04-09 11:35:00|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|6
1649504400000|2022-04-09 11:40:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|22
1649504700000|2022-04-09 11:45:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|6
1649505000000|2022-04-09 11:50:00|14.39|14.19|14.39|14.19|14.4|14.2|14.39|14.19|7
1649505300000|2022-04-09 11:55:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|3
1649505600000|2022-04-09 12:00:00|14.41|14.21|14.38|14.18|14.41|14.21|14.37|14.17|20
1649505900000|2022-04-09 12:05:00|14.39|14.19|14.35|14.15|14.39|14.19|14.35|14.15|19
1649506200000|2022-04-09 12:10:00|14.36|14.16|14.41|14.21|14.42|14.22|14.35|14.15|22
1649506500000|2022-04-09 12:15:00|14.42|14.22|14.38|14.18|14.42|14.22|14.37|14.17|17
1649506800000|2022-04-09 12:20:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|8
1649507100000|2022-04-09 12:25:00|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|9
1649507400000|2022-04-09 12:30:00|14.42|14.22|14.45|14.25|14.45|14.25|14.42|14.22|10
1649507700000|2022-04-09 12:35:00|14.44|14.24|14.45|14.25|14.46|14.26|14.43|14.23|12
1649508000000|2022-04-09 12:40:00|14.46|14.26|14.51|14.31|14.51|14.31|14.44|14.24|39
1649508300000|2022-04-09 12:45:00|14.5|14.3|14.51|14.31|14.55|14.35|14.5|14.3|32
1649508600000|2022-04-09 12:50:00|14.5|14.3|14.48|14.28|14.5|14.3|14.46|14.26|25
1649508900000|2022-04-09 12:55:00|14.47|14.27|14.53|14.33|14.53|14.33|14.46|14.26|33
1649509200000|2022-04-09 13:00:00|14.54|14.34|14.49|14.29|14.54|14.34|14.49|14.29|30
1649509500000|2022-04-09 13:05:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|6
1649509800000|2022-04-09 13:10:00|14.48|14.28|14.46|14.26|14.48|14.28|14.46|14.26|21
1649510100000|2022-04-09 13:15:00|14.47|14.27|14.48|14.28|14.48|14.28|14.44|14.24|10
1649510400000|2022-04-09 13:20:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|5
1649510700000|2022-04-09 13:25:00|14.48|14.28|14.49|14.29|14.5|14.3|14.48|14.28|10
1649511000000|2022-04-09 13:30:00|14.48|14.28|14.48|14.28|14.5|14.3|14.47|14.27|17
1649511300000|2022-04-09 13:35:00|14.47|14.27|14.49|14.29|14.5|14.3|14.47|14.27|11
1649511600000|2022-04-09 13:40:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|10
1649511900000|2022-04-09 13:45:00|14.48|14.28|14.49|14.29|14.5|14.3|14.48|14.28|6
1649512200000|2022-04-09 13:50:00|14.48|14.28|14.44|14.24|14.49|14.29|14.44|14.24|13
1649512500000|2022-04-09 13:55:00|14.43|14.23|14.45|14.25|14.45|14.25|14.42|14.22|9
1649512800000|2022-04-09 14:00:00|14.44|14.24|14.47|14.27|14.47|14.27|14.44|14.24|6
1649513100000|2022-04-09 14:05:00|14.48|14.28|14.48|14.28|14.49|14.29|14.47|14.27|9
1649513400000|2022-04-09 14:10:00|14.47|14.27|14.39|14.19|14.47|14.27|14.38|14.18|43
1649513700000|2022-04-09 14:15:00|14.38|14.18|14.46|14.26|14.46|14.26|14.38|14.18|45
1649514000000|2022-04-09 14:20:00|14.47|14.27|14.44|14.24|14.47|14.27|14.39|14.19|45
1649514300000|2022-04-09 14:25:00|14.43|14.23|14.44|14.24|14.46|14.26|14.42|14.22|36
1649514600000|2022-04-09 14:30:00|14.45|14.25|14.42|14.22|14.45|14.25|14.42|14.22|14
1649514900000|2022-04-09 14:35:00|14.41|14.21|14.43|14.23|14.44|14.24|14.4|14.2|21
1649515200000|2022-04-09 14:40:00|14.42|14.22|14.44|14.24|14.44|14.24|14.4|14.2|25
1649515500000|2022-04-09 14:45:00|14.45|14.25|14.44|14.24|14.46|14.26|14.42|14.22|28
1649515800000|2022-04-09 14:50:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|29
1649516100000|2022-04-09 14:55:00|14.46|14.26|14.49|14.29|14.49|14.29|14.45|14.25|16
1649516400000|2022-04-09 15:00:00|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|17
1649516700000|2022-04-09 15:05:00|14.49|14.29|14.49|14.29|14.5|14.3|14.46|14.26|17
1649517000000|2022-04-09 15:10:00|14.48|14.28|14.46|14.26|14.48|14.28|14.44|14.24|23
1649517300000|2022-04-09 15:15:00|14.45|14.25|14.42|14.22|14.46|14.26|14.41|14.21|18
1649517600000|2022-04-09 15:20:00|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|26
1649517900000|2022-04-09 15:25:00|14.41|14.21|14.42|14.22|14.43|14.23|14.35|14.15|37
1649518200000|2022-04-09 15:30:00|14.43|14.23|14.36|14.16|14.43|14.23|14.34|14.14|68
1649518500000|2022-04-09 15:35:00|14.37|14.17|14.41|14.21|14.41|14.21|14.34|14.14|53
1649518800000|2022-04-09 15:40:00|14.42|14.22|14.41|14.21|14.43|14.23|14.41|14.21|44
1649519100000|2022-04-09 15:45:00|14.42|14.22|14.38|14.18|14.44|14.24|14.38|14.18|33
1649519400000|2022-04-09 15:50:00|14.39|14.19|14.37|14.17|14.42|14.22|14.37|14.17|29
1649519700000|2022-04-09 15:55:00|14.38|14.18|14.37|14.17|14.38|14.18|14.34|14.14|44
1649520000000|2022-04-09 16:00:00|14.38|14.18|14.43|14.23|14.43|14.23|14.37|14.17|36
1649520300000|2022-04-09 16:05:00|14.44|14.24|14.44|14.24|14.44|14.24|14.43|14.23|19
1649520600000|2022-04-09 16:10:00|14.45|14.25|14.44|14.24|14.45|14.25|14.44|14.24|8
1649520900000|2022-04-09 16:15:00|14.45|14.25|14.47|14.27|14.47|14.27|14.45|14.25|9
1649521200000|2022-04-09 16:20:00|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|2
1649521500000|2022-04-09 16:25:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|22
1649521800000|2022-04-09 16:30:00|14.46|14.26|14.48|14.28|14.5|14.3|14.46|14.26|29
1649522100000|2022-04-09 16:35:00|14.47|14.27|14.47|14.27|14.48|14.28|14.45|14.25|27
1649522400000|2022-04-09 16:40:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|7
1649522700000|2022-04-09 16:45:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|9
1649523000000|2022-04-09 16:50:00|14.48|14.28|14.47|14.27|14.49|14.29|14.46|14.26|22
1649523300000|2022-04-09 16:55:00|14.46|14.26|14.44|14.24|14.46|14.26|14.43|14.23|27
1649523600000|2022-04-09 17:00:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|6
1649523900000|2022-04-09 17:05:00|14.43|14.23|14.46|14.26|14.46|14.26|14.42|14.22|10
1649524200000|2022-04-09 17:10:00|14.47|14.27|14.49|14.29|14.49|14.29|14.47|14.27|7
1649524500000|2022-04-09 17:15:00|14.5|14.3|14.5|14.3|14.5|14.3|14.48|14.28|5
1649524800000|2022-04-09 17:20:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|9
1649525100000|2022-04-09 17:25:00|14.5|14.3|14.49|14.29|14.51|14.31|14.49|14.29|4
1649525400000|2022-04-09 17:30:00|14.5|14.3|14.52|14.32|14.54|14.34|14.5|14.3|43
1649525700000|2022-04-09 17:35:00|14.51|14.31|14.49|14.29|14.52|14.32|14.48|14.28|33
1649526000000|2022-04-09 17:40:00|14.48|14.28|14.48|14.28|14.5|14.3|14.45|14.25|29
1649526300000|2022-04-09 17:45:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|27
1649526600000|2022-04-09 17:50:00|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|23
1649526900000|2022-04-09 17:55:00|14.49|14.29|14.49|14.29|14.49|14.29|14.48|14.28|19
1649527200000|2022-04-09 18:00:00|14.5|14.3|14.47|14.27|14.5|14.3|14.47|14.27|16
1649527500000|2022-04-09 18:05:00|14.48|14.28|14.45|14.25|14.48|14.28|14.45|14.25|20
1648940700000|2022-04-02 23:05:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|7
1648941000000|2022-04-02 23:10:00|14.08|13.88|14.12|13.92|14.14|13.94|14.08|13.88|39
1648941300000|2022-04-02 23:15:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|6
1648941600000|2022-04-02 23:20:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|2
1648941900000|2022-04-02 23:25:00|14.11|13.91|14.12|13.92|14.12|13.92|14.08|13.88|18
1648942200000|2022-04-02 23:30:00|14.11|13.91|14.07|13.87|14.11|13.91|14.07|13.87|25
1648942500000|2022-04-02 23:35:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|41
1648942800000|2022-04-02 23:40:00|14.07|13.87|14.03|13.83|14.07|13.87|14.03|13.83|25
1648943100000|2022-04-02 23:45:00|14.04|13.84|13.98|13.78|14.05|13.85|13.98|13.78|45
1648943400000|2022-04-02 23:50:00|13.97|13.77|13.97|13.77|14.02|13.82|13.97|13.77|43
1648943700000|2022-04-02 23:55:00|13.98|13.78|13.98|13.78|13.98|13.78|13.93|13.73|44
1648944000000|2022-04-03 00:00:00|13.99|13.79|14.01|13.81|14.03|13.83|13.98|13.78|41
1648944300000|2022-04-03 00:05:00|14.02|13.82|14.08|13.88|14.08|13.88|14.01|13.81|43
1648944600000|2022-04-03 00:10:00|14.07|13.87|14.07|13.87|14.08|13.88|14.03|13.83|35
1648944900000|2022-04-03 00:15:00|14.06|13.86|14.09|13.89|14.09|13.89|14.06|13.86|88
1648945200000|2022-04-03 00:20:00|14.08|13.88|14.08|13.88|14.11|13.91|14.08|13.88|47
1648945500000|2022-04-03 00:25:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|40
1648945800000|2022-04-03 00:30:00|14.07|13.87|14.1|13.9|14.11|13.91|14.05|13.85|22
1648946100000|2022-04-03 00:35:00|14.11|13.91|14.1|13.9|14.11|13.91|14.08|13.88|66
1648946400000|2022-04-03 00:40:00|14.09|13.89|14.11|13.91|14.12|13.92|14.09|13.89|77
1648946700000|2022-04-03 00:45:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|194
1648947000000|2022-04-03 00:50:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|26
1648947300000|2022-04-03 00:55:00|14.08|13.88|14.07|13.87|14.08|13.88|14.05|13.85|10
1648947600000|2022-04-03 01:00:00|14.06|13.86|14.04|13.84|14.06|13.86|14.03|13.83|5
1648947900000|2022-04-03 01:05:00|14.03|13.83|14.01|13.81|14.04|13.84|14|13.8|25
1648948200000|2022-04-03 01:10:00|14|13.8|13.95|13.75|14|13.8|13.93|13.73|36
1648948500000|2022-04-03 01:15:00|13.94|13.74|13.88|13.68|13.96|13.76|13.88|13.68|41
1648948800000|2022-04-03 01:20:00|13.89|13.69|13.86|13.66|13.9|13.7|13.81|13.61|98
1648949100000|2022-04-03 01:25:00|13.85|13.65|13.78|13.58|13.87|13.67|13.76|13.56|224
1648949400000|2022-04-03 01:30:00|13.79|13.59|13.74|13.54|13.82|13.62|13.73|13.53|162
1648949700000|2022-04-03 01:35:00|13.73|13.53|13.77|13.57|13.79|13.59|13.73|13.53|229
1648950000000|2022-04-03 01:40:00|13.78|13.58|13.85|13.65|13.86|13.66|13.78|13.58|126
1648950300000|2022-04-03 01:45:00|13.84|13.64|13.84|13.64|13.89|13.69|13.83|13.63|193
1648950600000|2022-04-03 01:50:00|13.85|13.65|13.85|13.65|13.86|13.66|13.84|13.64|31
1648950900000|2022-04-03 01:55:00|13.86|13.66|13.89|13.69|13.91|13.71|13.86|13.66|98
1648951200000|2022-04-03 02:00:00|13.88|13.68|13.91|13.71|13.92|13.72|13.87|13.67|148
1648951500000|2022-04-03 02:05:00|13.9|13.7|13.9|13.7|13.91|13.71|13.9|13.7|117
1648951800000|2022-04-03 02:10:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|85
1648952100000|2022-04-03 02:15:00|13.92|13.72|13.91|13.71|13.92|13.72|13.89|13.69|60
1648952400000|2022-04-03 02:20:00|13.92|13.72|13.95|13.75|13.95|13.75|13.91|13.71|28
1648952700000|2022-04-03 02:25:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|53
1648953000000|2022-04-03 02:30:00|13.95|13.75|13.96|13.76|13.97|13.77|13.94|13.74|32
1648953300000|2022-04-03 02:35:00|13.95|13.75|13.97|13.77|13.97|13.77|13.95|13.75|7
1648953600000|2022-04-03 02:40:00|13.96|13.76|13.91|13.71|13.97|13.77|13.9|13.7|40
1648953900000|2022-04-03 02:45:00|13.9|13.7|13.86|13.66|13.92|13.72|13.86|13.66|17
1648954200000|2022-04-03 02:50:00|13.87|13.67|13.87|13.67|13.89|13.69|13.86|13.66|25
1648954500000|2022-04-03 02:55:00|13.86|13.66|13.87|13.67|13.88|13.68|13.85|13.65|18
1648954800000|2022-04-03 03:00:00|13.86|13.66|13.94|13.74|13.94|13.74|13.84|13.64|36
1648955100000|2022-04-03 03:05:00|13.93|13.73|13.96|13.76|13.96|13.76|13.92|13.72|16
1648955400000|2022-04-03 03:10:00|13.95|13.75|13.97|13.77|13.99|13.79|13.95|13.75|29
1648955700000|2022-04-03 03:15:00|13.98|13.78|13.97|13.77|13.99|13.79|13.96|13.76|8
1648956000000|2022-04-03 03:20:00|13.96|13.76|13.98|13.78|13.98|13.78|13.96|13.76|45
1648956300000|2022-04-03 03:25:00|13.97|13.77|14|13.8|14|13.8|13.96|13.76|22
1648956600000|2022-04-03 03:30:00|14.01|13.81|14.02|13.82|14.03|13.83|14|13.8|14
1648956900000|2022-04-03 03:35:00|14.01|13.81|14|13.8|14.03|13.83|14|13.8|24
1648957200000|2022-04-03 03:40:00|13.99|13.79|13.97|13.77|13.99|13.79|13.96|13.76|21
1648957500000|2022-04-03 03:45:00|13.98|13.78|14.02|13.82|14.02|13.82|13.97|13.77|15
1648957800000|2022-04-03 03:50:00|14.01|13.81|14|13.8|14.01|13.81|14|13.8|10
1648958100000|2022-04-03 03:55:00|13.99|13.79|14.02|13.82|14.02|13.82|13.99|13.79|12
1648958400000|2022-04-03 04:00:00|14.01|13.81|14.04|13.84|14.04|13.84|14|13.8|18
1648958700000|2022-04-03 04:05:00|14.03|13.83|14.06|13.86|14.06|13.86|14.03|13.83|22
1648959000000|2022-04-03 04:10:00|14.05|13.85|14.07|13.87|14.08|13.88|14.05|13.85|19
1648959300000|2022-04-03 04:15:00|14.06|13.86|14.06|13.86|14.07|13.87|14.05|13.85|7
1648959600000|2022-04-03 04:20:00|14.05|13.85|14.06|13.86|14.06|13.86|14.05|13.85|6
1648959900000|2022-04-03 04:25:00|14.05|13.85|14.08|13.88|14.09|13.89|14.05|13.85|10
1648960200000|2022-04-03 04:30:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|13
1648960500000|2022-04-03 04:35:00|14.08|13.88|14.08|13.88|14.08|13.88|14.07|13.87|3
1648960800000|2022-04-03 04:40:00|14.07|13.87|14.09|13.89|14.09|13.89|14.07|13.87|11
1648961100000|2022-04-03 04:45:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|11
1648961400000|2022-04-03 04:50:00|14.09|13.89|14.14|13.94|14.15|13.95|14.08|13.88|16
1648961700000|2022-04-03 04:55:00|14.15|13.95|14.17|13.97|14.17|13.97|14.15|13.95|19
1648962000000|2022-04-03 05:00:00|14.16|13.96|14.13|13.93|14.16|13.96|14.12|13.92|18
1648962300000|2022-04-03 05:05:00|14.12|13.92|14.18|13.98|14.19|13.99|14.11|13.91|20
1648962600000|2022-04-03 05:10:00|14.19|13.99|14.17|13.97|14.2|14|14.17|13.97|5
1648962900000|2022-04-03 05:15:00|14.16|13.96|14.16|13.96|14.19|13.99|14.16|13.96|15
1648963200000|2022-04-03 05:20:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|18
1648963500000|2022-04-03 05:25:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|6
1648963800000|2022-04-03 05:30:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|4
1648964100000|2022-04-03 05:35:00|14.17|13.97|14.18|13.98|14.18|13.98|14.17|13.97|2
1648964400000|2022-04-03 05:40:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|8
1648964700000|2022-04-03 05:45:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|7
1648965000000|2022-04-03 05:50:00|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|25
1648965300000|2022-04-03 05:55:00|14.13|13.93|14.17|13.97|14.17|13.97|14.13|13.93|17
1648965600000|2022-04-03 06:00:00|14.16|13.96|14.14|13.94|14.16|13.96|14.13|13.93|9
1648965900000|2022-04-03 06:05:00|14.15|13.95|14.23|14.03|14.23|14.03|14.15|13.95|45
1648966200000|2022-04-03 06:10:00|14.22|14.02|14.2|14|14.23|14.03|14.18|13.98|29
1648966500000|2022-04-03 06:15:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|15
1648966800000|2022-04-03 06:20:00|14.18|13.98|14.2|14|14.21|14.01|14.18|13.98|15
1648967100000|2022-04-03 06:25:00|14.21|14.01|14.21|14.01|14.21|14.01|14.19|13.99|11
1648967400000|2022-04-03 06:30:00|14.2|14|14.26|14.06|14.27|14.07|14.2|14|21
1648967700000|2022-04-03 06:35:00|14.25|14.05|14.21|14.01|14.25|14.05|14.21|14.01|9
1648968000000|2022-04-03 06:40:00|14.22|14.02|14.21|14.01|14.22|14.02|14.21|14.01|8
1648968300000|2022-04-03 06:45:00|14.22|14.02|14.22|14.02|14.22|14.02|14.22|14.02|1
1648968600000|2022-04-03 06:50:00|14.21|14.01|14.22|14.02|14.22|14.02|14.21|14.01|20
1648968900000|2022-04-03 06:55:00|14.23|14.03|14.27|14.07|14.28|14.08|14.23|14.03|27
1648969200000|2022-04-03 07:00:00|14.28|14.08|14.25|14.05|14.31|14.11|14.24|14.04|32
1648969500000|2022-04-03 07:05:00|14.24|14.04|14.22|14.02|14.24|14.04|14.21|14.01|5
1648969800000|2022-04-03 07:10:00|14.21|14.01|14.23|14.03|14.24|14.04|14.21|14.01|9
1648970100000|2022-04-03 07:15:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|13
1648970400000|2022-04-03 07:20:00|14.21|14.01|14.18|13.98|14.21|14.01|14.18|13.98|10
1648970700000|2022-04-03 07:25:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|8
1648971000000|2022-04-03 07:30:00|14.19|13.99|14.22|14.02|14.23|14.03|14.19|13.99|12
1648971300000|2022-04-03 07:35:00|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|5
1648971600000|2022-04-03 07:40:00|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|4
1648971900000|2022-04-03 07:45:00|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|14
1648972200000|2022-04-03 07:50:00|14.2|14|14.21|14.01|14.22|14.02|14.2|14|6
1648972500000|2022-04-03 07:55:00|14.2|14|14.21|14.01|14.21|14.01|14.2|14|2
1648972800000|2022-04-03 08:00:00|14.22|14.02|14.2|14|14.23|14.03|14.2|14|7
1648973100000|2022-04-03 08:05:00|14.19|13.99|14.21|14.01|14.21|14.01|14.19|13.99|3
1648973400000|2022-04-03 08:10:00|14.2|14|14.19|13.99|14.21|14.01|14.19|13.99|10
1648973700000|2022-04-03 08:15:00|14.2|14|14.19|13.99|14.2|14|14.18|13.98|14
1648974000000|2022-04-03 08:20:00|14.18|13.98|14.17|13.97|14.19|13.99|14.17|13.97|8
1648974300000|2022-04-03 08:25:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|18
1648974900000|2022-04-03 08:35:00|14.19|13.99|14.16|13.96|14.19|13.99|14.16|13.96|4
1648975200000|2022-04-03 08:40:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|8
1648975500000|2022-04-03 08:45:00|14.17|13.97|14.13|13.93|14.17|13.97|14.13|13.93|9
1648975800000|2022-04-03 08:50:00|14.14|13.94|14.09|13.89|14.14|13.94|14.09|13.89|14
1648976100000|2022-04-03 08:55:00|14.1|13.9|14.11|13.91|14.11|13.91|14.1|13.9|4
1648976400000|2022-04-03 09:00:00|14.12|13.92|14.08|13.88|14.13|13.93|14.07|13.87|29
1648976700000|2022-04-03 09:05:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|28
1648977000000|2022-04-03 09:10:00|14.07|13.87|14.09|13.89|14.1|13.9|14.07|13.87|27
1648977300000|2022-04-03 09:15:00|14.1|13.9|14.14|13.94|14.14|13.94|14.1|13.9|9
1648977600000|2022-04-03 09:20:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|8
1648977900000|2022-04-03 09:25:00|14.15|13.95|14.16|13.96|14.16|13.96|14.14|13.94|18
1648978200000|2022-04-03 09:30:00|14.15|13.95|14.17|13.97|14.17|13.97|14.13|13.93|15
1648978500000|2022-04-03 09:35:00|14.18|13.98|14.18|13.98|14.19|13.99|14.18|13.98|13
1648978800000|2022-04-03 09:40:00|14.17|13.97|14.2|14|14.2|14|14.17|13.97|26
1648979100000|2022-04-03 09:45:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|24
1648979400000|2022-04-03 09:50:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|11
1648979700000|2022-04-03 09:55:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|19
1648980000000|2022-04-03 10:00:00|14.17|13.97|14.16|13.96|14.19|13.99|14.16|13.96|10
1648980300000|2022-04-03 10:05:00|14.15|13.95|14.15|13.95|14.17|13.97|14.15|13.95|15
1648980600000|2022-04-03 10:10:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|16
1648980900000|2022-04-03 10:15:00|14.14|13.94|14.14|13.94|14.15|13.95|14.12|13.92|15
1648981200000|2022-04-03 10:20:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|22
1648981500000|2022-04-03 10:25:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|10
1648981800000|2022-04-03 10:30:00|14.11|13.91|14.15|13.95|14.15|13.95|14.11|13.91|11
1648982100000|2022-04-03 10:35:00|14.14|13.94|14.12|13.92|14.15|13.95|14.12|13.92|23
1648982400000|2022-04-03 10:40:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|9
1648982700000|2022-04-03 10:45:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|18
1648983000000|2022-04-03 10:50:00|14.12|13.92|14.13|13.93|14.15|13.95|14.11|13.91|12
1648983300000|2022-04-03 10:55:00|14.12|13.92|14.12|13.92|14.12|13.92|14.12|13.92|1
1648983600000|2022-04-03 11:00:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|16
1648983900000|2022-04-03 11:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|34
1648984200000|2022-04-03 11:10:00|14.11|13.91|14.12|13.92|14.12|13.92|14.08|13.88|10
1648984500000|2022-04-03 11:15:00|14.13|13.93|14.14|13.94|14.14|13.94|14.11|13.91|20
1648984800000|2022-04-03 11:20:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|10
1648985100000|2022-04-03 11:25:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|14
1648985400000|2022-04-03 11:30:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|9
1648985700000|2022-04-03 11:35:00|14.14|13.94|14.17|13.97|14.17|13.97|14.14|13.94|12
1648986000000|2022-04-03 11:40:00|14.18|13.98|14.18|13.98|14.18|13.98|14.17|13.97|11
1648986300000|2022-04-03 11:45:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|10
1648986600000|2022-04-03 11:50:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|10
1648986900000|2022-04-03 11:55:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|13
1648987200000|2022-04-03 12:00:00|14.16|13.96|14.13|13.93|14.16|13.96|14.13|13.93|18
1648987500000|2022-04-03 12:05:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|22
1648987800000|2022-04-03 12:10:00|14.14|13.94|14.2|14|14.2|14|14.14|13.94|31
1648988100000|2022-04-03 12:15:00|14.21|14.01|14.23|14.03|14.24|14.04|14.2|14|27
1648988400000|2022-04-03 12:20:00|14.22|14.02|14.21|14.01|14.24|14.04|14.21|14.01|36
1648988700000|2022-04-03 12:25:00|14.2|14|14.2|14|14.21|14.01|14.2|14|5
1648989000000|2022-04-03 12:30:00|14.21|14.01|14.29|14.09|14.29|14.09|14.21|14.01|36
1648989300000|2022-04-03 12:35:00|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|21
1648989600000|2022-04-03 12:40:00|14.27|14.07|14.36|14.16|14.36|14.16|14.26|14.06|30
1648989900000|2022-04-03 12:45:00|14.35|14.15|14.39|14.19|14.39|14.19|14.34|14.14|55
1648990200000|2022-04-03 12:50:00|14.4|14.2|14.37|14.17|14.44|14.24|14.36|14.16|48
1648990500000|2022-04-03 12:55:00|14.36|14.16|14.34|14.14|14.36|14.16|14.33|14.13|15
1648990800000|2022-04-03 13:00:00|14.35|14.15|14.36|14.16|14.37|14.17|14.34|14.14|12
1648991100000|2022-04-03 13:05:00|14.35|14.15|14.34|14.14|14.38|14.18|14.33|14.13|20
1648991400000|2022-04-03 13:10:00|14.33|14.13|14.32|14.12|14.33|14.13|14.31|14.11|12
1648991700000|2022-04-03 13:15:00|14.33|14.13|14.4|14.2|14.41|14.21|14.33|14.13|22
1648992000000|2022-04-03 13:20:00|14.39|14.19|14.43|14.23|14.44|14.24|14.38|14.18|45
1648992300000|2022-04-03 13:25:00|14.42|14.22|14.41|14.21|14.44|14.24|14.4|14.2|20
1648992600000|2022-04-03 13:30:00|14.42|14.22|14.36|14.16|14.42|14.22|14.35|14.15|33
1648992900000|2022-04-03 13:35:00|14.37|14.17|14.34|14.14|14.4|14.2|14.33|14.13|44
1648993200000|2022-04-03 13:40:00|14.35|14.15|14.35|14.15|14.37|14.17|14.34|14.14|31
1648993500000|2022-04-03 13:45:00|14.36|14.16|14.39|14.19|14.39|14.19|14.35|14.15|26
1648993800000|2022-04-03 13:50:00|14.4|14.2|14.39|14.19|14.41|14.21|14.35|14.15|46
1648994100000|2022-04-03 13:55:00|14.38|14.18|14.53|14.33|14.57|14.37|14.38|14.18|78
1648994400000|2022-04-03 14:00:00|14.54|14.34|14.5|14.3|14.66|14.46|14.45|14.25|121
1648994700000|2022-04-03 14:05:00|14.51|14.31|14.46|14.26|14.51|14.31|14.44|14.24|52
1648995000000|2022-04-03 14:10:00|14.47|14.27|14.69|14.49|14.72|14.52|14.46|14.26|92
1648995300000|2022-04-03 14:15:00|14.7|14.5|14.65|14.45|14.71|14.51|14.61|14.41|90
1648995600000|2022-04-03 14:20:00|14.66|14.46|14.79|14.59|14.83|14.63|14.61|14.41|113
1648995900000|2022-04-03 14:25:00|14.78|14.58|14.83|14.63|14.84|14.64|14.73|14.53|114
1648996200000|2022-04-03 14:30:00|14.84|14.64|14.72|14.52|14.85|14.65|14.7|14.5|132
1648996500000|2022-04-03 14:35:00|14.71|14.51|14.86|14.66|14.87|14.67|14.69|14.49|95
1648996800000|2022-04-03 14:40:00|14.87|14.67|14.93|14.73|14.99|14.79|14.86|14.66|129
1648997100000|2022-04-03 14:45:00|14.92|14.72|15.01|14.81|15.03|14.83|14.86|14.66|106
1648997400000|2022-04-03 14:50:00|15|14.8|14.86|14.66|15|14.8|14.83|14.63|124
1648997700000|2022-04-03 14:55:00|14.87|14.67|14.87|14.67|14.91|14.71|14.85|14.65|69
1648998000000|2022-04-03 15:00:00|14.88|14.68|14.82|14.62|14.89|14.69|14.76|14.56|114
1648998300000|2022-04-03 15:05:00|14.81|14.61|14.77|14.57|14.83|14.63|14.77|14.57|55
1648998600000|2022-04-03 15:10:00|14.76|14.56|14.76|14.56|14.79|14.59|14.75|14.55|35
1648998900000|2022-04-03 15:15:00|14.77|14.57|14.76|14.56|14.81|14.61|14.75|14.55|36
1648999200000|2022-04-03 15:20:00|14.75|14.55|14.73|14.53|14.78|14.58|14.73|14.53|39
1648999500000|2022-04-03 15:25:00|14.74|14.54|14.75|14.55|14.77|14.57|14.72|14.52|62
1648999800000|2022-04-03 15:30:00|14.76|14.56|14.71|14.51|14.77|14.57|14.69|14.49|52
1649000100000|2022-04-03 15:35:00|14.72|14.52|14.7|14.5|14.74|14.54|14.69|14.49|41
1649000400000|2022-04-03 15:40:00|14.69|14.49|14.68|14.48|14.69|14.49|14.61|14.41|84
1649000700000|2022-04-03 15:45:00|14.67|14.47|14.61|14.41|14.69|14.49|14.6|14.4|48
1649001000000|2022-04-03 15:50:00|14.62|14.42|14.62|14.42|14.64|14.44|14.61|14.41|27
1649001300000|2022-04-03 15:55:00|14.63|14.43|14.65|14.45|14.67|14.47|14.62|14.42|59
1649001600000|2022-04-03 16:00:00|14.64|14.44|14.63|14.43|14.71|14.51|14.62|14.42|66
1649001900000|2022-04-03 16:05:00|14.62|14.42|14.66|14.46|14.67|14.47|14.61|14.41|29
1649002200000|2022-04-03 16:10:00|14.67|14.47|14.72|14.52|14.72|14.52|14.67|14.47|14
1649002500000|2022-04-03 16:15:00|14.71|14.51|14.71|14.51|14.72|14.52|14.67|14.47|35
1649002800000|2022-04-03 16:20:00|14.7|14.5|14.49|14.29|14.71|14.51|14.49|14.29|94
1649003100000|2022-04-03 16:25:00|14.5|14.3|14.63|14.43|14.63|14.43|14.5|14.3|100
1649003400000|2022-04-03 16:30:00|14.64|14.44|14.65|14.45|14.67|14.47|14.61|14.41|50
1649003700000|2022-04-03 16:35:00|14.66|14.46|14.67|14.47|14.68|14.48|14.63|14.43|66
1649004000000|2022-04-03 16:40:00|14.68|14.48|14.75|14.55|14.76|14.56|14.67|14.47|78
1649004300000|2022-04-03 16:45:00|14.76|14.56|14.69|14.49|14.77|14.57|14.66|14.46|70
1649004600000|2022-04-03 16:50:00|14.7|14.5|14.7|14.5|14.71|14.51|14.66|14.46|41
1649004900000|2022-04-03 16:55:00|14.71|14.51|14.73|14.53|14.74|14.54|14.71|14.51|32
1649005200000|2022-04-03 17:00:00|14.74|14.54|14.74|14.54|14.77|14.57|14.73|14.53|51
1649005500000|2022-04-03 17:05:00|14.73|14.53|14.72|14.52|14.73|14.53|14.67|14.47|40
1649005800000|2022-04-03 17:10:00|14.73|14.53|14.74|14.54|14.74|14.54|14.7|14.5|12
1649006100000|2022-04-03 17:15:00|14.73|14.53|14.68|14.48|14.74|14.54|14.68|14.48|24
1649006400000|2022-04-03 17:20:00|14.69|14.49|14.61|14.41|14.69|14.49|14.61|14.41|40
1649006700000|2022-04-03 17:25:00|14.6|14.4|14.58|14.38|14.65|14.45|14.55|14.35|74
1649007000000|2022-04-03 17:30:00|14.57|14.37|14.64|14.44|14.64|14.44|14.57|14.37|42
1649007300000|2022-04-03 17:35:00|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|25
1649007600000|2022-04-03 17:40:00|14.66|14.46|14.66|14.46|14.69|14.49|14.64|14.44|37
1649007900000|2022-04-03 17:45:00|14.67|14.47|14.62|14.42|14.67|14.47|14.61|14.41|24
1649008200000|2022-04-03 17:50:00|14.63|14.43|14.65|14.45|14.66|14.46|14.61|14.41|13
1649008500000|2022-04-03 17:55:00|14.66|14.46|14.66|14.46|14.68|14.48|14.65|14.45|7
1649008800000|2022-04-03 18:00:00|14.67|14.47|14.68|14.48|14.69|14.49|14.66|14.46|8
1649009100000|2022-04-03 18:05:00|14.69|14.49|14.69|14.49|14.7|14.5|14.66|14.46|17
1649009400000|2022-04-03 18:10:00|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|5
1649009700000|2022-04-03 18:15:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|15
1649010000000|2022-04-03 18:20:00|14.66|14.46|14.72|14.52|14.72|14.52|14.66|14.46|23
1649010300000|2022-04-03 18:25:00|14.71|14.51|14.73|14.53|14.73|14.53|14.7|14.5|15
1649010600000|2022-04-03 18:30:00|14.72|14.52|14.68|14.48|14.73|14.53|14.66|14.46|19
1649010900000|2022-04-03 18:35:00|14.67|14.47|14.67|14.47|14.67|14.47|14.64|14.44|13
1649011200000|2022-04-03 18:40:00|14.66|14.46|14.62|14.42|14.66|14.46|14.61|14.41|31
1649011500000|2022-04-03 18:45:00|14.63|14.43|14.62|14.42|14.63|14.43|14.6|14.4|20
1649011800000|2022-04-03 18:50:00|14.63|14.43|14.72|14.52|14.72|14.52|14.61|14.41|48
1649012100000|2022-04-03 18:55:00|14.71|14.51|14.67|14.47|14.75|14.55|14.67|14.47|66
1649012400000|2022-04-03 19:00:00|14.66|14.46|14.68|14.48|14.7|14.5|14.64|14.44|39
1649012700000|2022-04-03 19:05:00|14.69|14.49|14.67|14.47|14.72|14.52|14.67|14.47|38
1649013000000|2022-04-03 19:10:00|14.68|14.48|14.69|14.49|14.7|14.5|14.66|14.46|48
1649013300000|2022-04-03 19:15:00|14.68|14.48|14.68|14.48|14.69|14.49|14.65|14.45|25
1649013600000|2022-04-03 19:20:00|14.67|14.47|14.69|14.49|14.7|14.5|14.67|14.47|23
1649013900000|2022-04-03 19:25:00|14.7|14.5|14.68|14.48|14.7|14.5|14.67|14.47|23
1649014200000|2022-04-03 19:30:00|14.67|14.47|14.67|14.47|14.69|14.49|14.67|14.47|17
1649014500000|2022-04-03 19:35:00|14.68|14.48|14.65|14.45|14.68|14.48|14.65|14.45|30
1649014800000|2022-04-03 19:40:00|14.64|14.44|14.62|14.42|14.64|14.44|14.6|14.4|23
1649015100000|2022-04-03 19:45:00|14.63|14.43|14.63|14.43|14.65|14.45|14.61|14.41|37
1649015400000|2022-04-03 19:50:00|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|29
1649015700000|2022-04-03 19:55:00|14.65|14.45|14.63|14.43|14.67|14.47|14.63|14.43|17
1649016000000|2022-04-03 20:00:00|14.62|14.42|14.62|14.42|14.65|14.45|14.61|14.41|33
1649016300000|2022-04-03 20:05:00|14.61|14.41|14.62|14.42|14.63|14.43|14.61|14.41|42
1649016600000|2022-04-03 20:10:00|14.61|14.41|14.66|14.46|14.66|14.46|14.61|14.41|40
1649016900000|2022-04-03 20:15:00|14.67|14.47|14.7|14.5|14.7|14.5|14.65|14.45|28
1649017200000|2022-04-03 20:20:00|14.71|14.51|14.69|14.49|14.71|14.51|14.66|14.46|11
1649017500000|2022-04-03 20:25:00|14.7|14.5|14.69|14.49|14.72|14.52|14.69|14.49|24
1649017800000|2022-04-03 20:30:00|14.7|14.5|14.69|14.49|14.7|14.5|14.68|14.48|18
1649018100000|2022-04-03 20:35:00|14.68|14.48|14.67|14.47|14.68|14.48|14.66|14.46|12
1649018400000|2022-04-03 20:40:00|14.66|14.46|14.67|14.47|14.68|14.48|14.65|14.45|24
1649018700000|2022-04-03 20:45:00|14.66|14.46|14.66|14.46|14.67|14.47|14.65|14.45|13
1649019000000|2022-04-03 20:50:00|14.67|14.47|14.66|14.46|14.67|14.47|14.65|14.45|10
1649019300000|2022-04-03 20:55:00|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|8
1649019600000|2022-04-03 21:00:00|14.65|14.45|14.71|14.51|14.71|14.51|14.65|14.45|39
1649019900000|2022-04-03 21:05:00|14.72|14.52|14.71|14.51|14.72|14.52|14.7|14.5|12
1649020200000|2022-04-03 21:10:00|14.7|14.5|14.74|14.54|14.74|14.54|14.7|14.5|5
1649020500000|2022-04-03 21:15:00|14.73|14.53|14.76|14.56|14.76|14.56|14.72|14.52|24
1649020800000|2022-04-03 21:20:00|14.75|14.55|14.76|14.56|14.78|14.58|14.74|14.54|14
1649021100000|2022-04-03 21:25:00|14.75|14.55|14.79|14.59|14.81|14.61|14.75|14.55|23
1649021400000|2022-04-03 21:30:00|14.78|14.58|14.72|14.52|14.78|14.58|14.72|14.52|11
1649021700000|2022-04-03 21:35:00|14.71|14.51|14.77|14.57|14.78|14.58|14.71|14.51|11
1649022000000|2022-04-03 21:40:00|14.76|14.56|14.75|14.55|14.77|14.57|14.74|14.54|10
1649022300000|2022-04-03 21:45:00|14.74|14.54|14.73|14.53|14.74|14.54|14.71|14.51|16
1649022600000|2022-04-03 21:50:00|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|8
1649022900000|2022-04-03 21:55:00|14.74|14.54|14.73|14.53|14.75|14.55|14.72|14.52|14
1649023200000|2022-04-03 22:00:00|14.74|14.54|14.76|14.56|14.8|14.6|14.72|14.52|51
1649023500000|2022-04-03 22:05:00|14.77|14.57|14.8|14.6|14.83|14.63|14.76|14.56|60
1649023800000|2022-04-03 22:10:00|14.79|14.59|14.8|14.6|14.81|14.61|14.77|14.57|36
1649024100000|2022-04-03 22:15:00|14.79|14.59|14.87|14.67|14.87|14.67|14.79|14.59|29
1649024400000|2022-04-03 22:20:00|14.86|14.66|14.93|14.73|14.93|14.73|14.86|14.66|50
1649024700000|2022-04-03 22:25:00|14.92|14.72|14.91|14.71|14.98|14.78|14.9|14.7|58
1649025000000|2022-04-03 22:30:00|14.92|14.72|14.94|14.74|14.97|14.77|14.9|14.7|41
1649025300000|2022-04-03 22:35:00|14.93|14.73|14.93|14.73|14.94|14.74|14.91|14.71|25
1649025600000|2022-04-03 22:40:00|14.92|14.72|14.88|14.68|14.92|14.72|14.88|14.68|27
1649025900000|2022-04-03 22:45:00|14.89|14.69|14.82|14.62|14.9|14.7|14.8|14.6|51
1649026200000|2022-04-03 22:50:00|14.83|14.63|14.9|14.7|14.91|14.71|14.82|14.62|38
1649026500000|2022-04-03 22:55:00|14.91|14.71|14.85|14.65|14.91|14.71|14.81|14.61|69
1649026800000|2022-04-03 23:00:00|14.86|14.66|14.77|14.57|14.89|14.69|14.73|14.53|89
1649027100000|2022-04-03 23:05:00|14.78|14.58|14.73|14.53|14.78|14.58|14.71|14.51|72
1649027400000|2022-04-03 23:10:00|14.74|14.54|14.76|14.56|14.78|14.58|14.74|14.54|58
1649027700000|2022-04-03 23:15:00|14.77|14.57|14.72|14.52|14.77|14.57|14.71|14.51|40
1649028000000|2022-04-03 23:20:00|14.73|14.53|14.72|14.52|14.74|14.54|14.71|14.51|42
1649028300000|2022-04-03 23:25:00|14.73|14.53|14.75|14.55|14.75|14.55|14.72|14.52|29
1649028600000|2022-04-03 23:30:00|14.74|14.54|14.7|14.5|14.77|14.57|14.7|14.5|41
1649028900000|2022-04-03 23:35:00|14.71|14.51|14.7|14.5|14.71|14.51|14.66|14.46|52
1649029200000|2022-04-03 23:40:00|14.71|14.51|14.69|14.49|14.71|14.51|14.69|14.49|35
1649029500000|2022-04-03 23:45:00|14.7|14.5|14.7|14.5|14.71|14.51|14.69|14.49|37
1649029800000|2022-04-03 23:50:00|14.71|14.51|14.75|14.55|14.76|14.56|14.71|14.51|37
1649030100000|2022-04-03 23:55:00|14.76|14.56|14.75|14.55|14.77|14.57|14.73|14.53|30
1649030400000|2022-04-04 00:00:00|14.74|14.54|14.69|14.49|14.74|14.54|14.64|14.44|64
1649030700000|2022-04-04 00:05:00|14.7|14.5|14.73|14.53|14.77|14.57|14.69|14.49|86
1649031000000|2022-04-04 00:10:00|14.74|14.54|14.69|14.49|14.74|14.54|14.69|14.49|40
1649031300000|2022-04-04 00:15:00|14.7|14.5|14.65|14.45|14.7|14.5|14.64|14.44|40
1649031600000|2022-04-04 00:20:00|14.66|14.46|14.62|14.42|14.66|14.46|14.62|14.42|39
1649031900000|2022-04-04 00:25:00|14.61|14.41|14.5|14.3|14.63|14.43|14.39|14.19|119
1649032200000|2022-04-04 00:30:00|14.51|14.31|14.57|14.37|14.58|14.38|14.46|14.26|94
1649032500000|2022-04-04 00:35:00|14.56|14.36|14.59|14.39|14.59|14.39|14.53|14.33|75
1649032800000|2022-04-04 00:40:00|14.6|14.4|14.6|14.4|14.62|14.42|14.57|14.37|45
1649033100000|2022-04-04 00:45:00|14.61|14.41|14.54|14.34|14.64|14.44|14.54|14.34|76
1649033400000|2022-04-04 00:50:00|14.53|14.33|14.56|14.36|14.57|14.37|14.5|14.3|58
1649033700000|2022-04-04 00:55:00|14.55|14.35|14.47|14.27|14.57|14.37|14.47|14.27|73
1649034000000|2022-04-04 01:00:00|14.48|14.28|14.5|14.3|14.54|14.34|14.47|14.27|69
1649034300000|2022-04-04 01:05:00|14.49|14.29|14.54|14.34|14.54|14.34|14.45|14.25|76
1649034600000|2022-04-04 01:10:00|14.55|14.35|14.59|14.39|14.59|14.39|14.54|14.34|54
1649034900000|2022-04-04 01:15:00|14.6|14.4|14.58|14.38|14.62|14.42|14.58|14.38|35
1649035200000|2022-04-04 01:20:00|14.57|14.37|14.54|14.34|14.57|14.37|14.52|14.32|36
1649035500000|2022-04-04 01:25:00|14.53|14.33|14.54|14.34|14.55|14.35|14.5|14.3|44
1649035800000|2022-04-04 01:30:00|14.55|14.35|14.55|14.35|14.56|14.36|14.5|14.3|49
1649036100000|2022-04-04 01:35:00|14.56|14.36|14.49|14.29|14.56|14.36|14.49|14.29|40
1649036400000|2022-04-04 01:40:00|14.5|14.3|14.45|14.25|14.51|14.31|14.41|14.21|58
1649036700000|2022-04-04 01:45:00|14.44|14.24|14.49|14.29|14.5|14.3|14.44|14.24|30
1649037000000|2022-04-04 01:50:00|14.5|14.3|14.53|14.33|14.53|14.33|14.49|14.29|28
1649037300000|2022-04-04 01:55:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|47
1649037600000|2022-04-04 02:00:00|14.51|14.31|14.5|14.3|14.52|14.32|14.47|14.27|74
1649037900000|2022-04-04 02:05:00|14.51|14.31|14.44|14.24|14.54|14.34|14.44|14.24|52
1649038200000|2022-04-04 02:10:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|41
1649038500000|2022-04-04 02:15:00|14.46|14.26|14.49|14.29|14.5|14.3|14.44|14.24|40
1649038800000|2022-04-04 02:20:00|14.5|14.3|14.52|14.32|14.53|14.33|14.49|14.29|31
1649039100000|2022-04-04 02:25:00|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|27
1649039400000|2022-04-04 02:30:00|14.5|14.3|14.5|14.3|14.51|14.31|14.46|14.26|39
1649039700000|2022-04-04 02:35:00|14.49|14.29|14.51|14.31|14.51|14.31|14.49|14.29|33
1649040000000|2022-04-04 02:40:00|14.52|14.32|14.6|14.4|14.6|14.4|14.51|14.31|44
1649040300000|2022-04-04 02:45:00|14.59|14.39|14.62|14.42|14.63|14.43|14.57|14.37|56
1649040600000|2022-04-04 02:50:00|14.61|14.41|14.59|14.39|14.61|14.41|14.58|14.38|13
1649040900000|2022-04-04 02:55:00|14.58|14.38|14.67|14.47|14.67|14.47|14.57|14.37|24
1649041200000|2022-04-04 03:00:00|14.66|14.46|14.62|14.42|14.66|14.46|14.59|14.39|29
1649041500000|2022-04-04 03:05:00|14.63|14.43|14.63|14.43|14.64|14.44|14.61|14.41|25
1649041800000|2022-04-04 03:10:00|14.62|14.42|14.64|14.44|14.64|14.44|14.62|14.42|9
1649042100000|2022-04-04 03:15:00|14.63|14.43|14.6|14.4|14.64|14.44|14.57|14.37|49
1649042400000|2022-04-04 03:20:00|14.61|14.41|14.64|14.44|14.64|14.44|14.6|14.4|26
1649042700000|2022-04-04 03:25:00|14.63|14.43|14.64|14.44|14.66|14.46|14.62|14.42|24
1649043000000|2022-04-04 03:30:00|14.63|14.43|14.69|14.49|14.69|14.49|14.63|14.43|19
1649043300000|2022-04-04 03:35:00|14.7|14.5|14.66|14.46|14.7|14.5|14.66|14.46|9
1649043600000|2022-04-04 03:40:00|14.65|14.45|14.61|14.41|14.65|14.45|14.59|14.39|23
1649043900000|2022-04-04 03:45:00|14.6|14.4|14.6|14.4|14.6|14.4|14.58|14.38|17
1649044200000|2022-04-04 03:50:00|14.59|14.39|14.58|14.38|14.6|14.4|14.56|14.36|12
1649044500000|2022-04-04 03:55:00|14.57|14.37|14.56|14.36|14.59|14.39|14.56|14.36|28
1649044800000|2022-04-04 04:00:00|14.57|14.37|14.53|14.33|14.59|14.39|14.51|14.31|33
1649045100000|2022-04-04 04:05:00|14.52|14.32|14.54|14.34|14.56|14.36|14.52|14.32|35
1649045400000|2022-04-04 04:10:00|14.53|14.33|14.61|14.41|14.61|14.41|14.52|14.32|49
1649045700000|2022-04-04 04:15:00|14.6|14.4|14.6|14.4|14.62|14.42|14.58|14.38|41
1649046000000|2022-04-04 04:20:00|14.61|14.41|14.64|14.44|14.65|14.45|14.6|14.4|32
1649046300000|2022-04-04 04:25:00|14.63|14.43|14.71|14.51|14.71|14.51|14.61|14.41|29
1649046600000|2022-04-04 04:30:00|14.72|14.52|14.65|14.45|14.72|14.52|14.64|14.44|38
1649046900000|2022-04-04 04:35:00|14.64|14.44|14.65|14.45|14.65|14.45|14.62|14.42|14
1649047200000|2022-04-04 04:40:00|14.64|14.44|14.66|14.46|14.66|14.46|14.63|14.43|21
1649047500000|2022-04-04 04:45:00|14.65|14.45|14.64|14.44|14.65|14.45|14.63|14.43|28
1649047800000|2022-04-04 04:50:00|14.63|14.43|14.63|14.43|14.63|14.43|14.6|14.4|23
1649048100000|2022-04-04 04:55:00|14.62|14.42|14.59|14.39|14.63|14.43|14.58|14.38|32
1649048400000|2022-04-04 05:00:00|14.6|14.4|14.58|14.38|14.61|14.41|14.58|14.38|33
1649048700000|2022-04-04 05:05:00|14.59|14.39|14.58|14.38|14.59|14.39|14.58|14.38|14
1649049000000|2022-04-04 05:10:00|14.59|14.39|14.63|14.43|14.64|14.44|14.58|14.38|23
1649049300000|2022-04-04 05:15:00|14.64|14.44|14.63|14.43|14.64|14.44|14.62|14.42|18
1649049600000|2022-04-04 05:20:00|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|24
1649049900000|2022-04-04 05:25:00|14.62|14.42|14.62|14.42|14.63|14.43|14.61|14.41|31
1649050200000|2022-04-04 05:30:00|14.61|14.41|14.63|14.43|14.64|14.44|14.61|14.41|41
1649050500000|2022-04-04 05:35:00|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|4
1649050800000|2022-04-04 05:40:00|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|15
1649051100000|2022-04-04 05:45:00|14.63|14.43|14.61|14.41|14.64|14.44|14.59|14.39|22
1649051400000|2022-04-04 05:50:00|14.62|14.42|14.61|14.41|14.62|14.42|14.6|14.4|10
1649051700000|2022-04-04 05:55:00|14.62|14.42|14.62|14.42|14.62|14.42|14.6|14.4|25
1649052000000|2022-04-04 06:00:00|14.61|14.41|14.61|14.41|14.63|14.43|14.61|14.41|9
1649052300000|2022-04-04 06:05:00|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|4
1649052600000|2022-04-04 06:10:00|14.6|14.4|14.58|14.38|14.6|14.4|14.57|14.37|9
1649052900000|2022-04-04 06:15:00|14.57|14.37|14.54|14.34|14.57|14.37|14.54|14.34|8
1649053200000|2022-04-04 06:20:00|14.55|14.35|14.57|14.37|14.57|14.37|14.54|14.34|23
1649053500000|2022-04-04 06:25:00|14.58|14.38|14.56|14.36|14.58|14.38|14.56|14.36|21
1649053800000|2022-04-04 06:30:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|15
1649054100000|2022-04-04 06:35:00|14.58|14.38|14.58|14.38|14.58|14.38|14.57|14.37|11
1649054400000|2022-04-04 06:40:00|14.57|14.37|14.6|14.4|14.6|14.4|14.57|14.37|8
1649054700000|2022-04-04 06:45:00|14.59|14.39|14.56|14.36|14.61|14.41|14.56|14.36|18
1649055000000|2022-04-04 06:50:00|14.57|14.37|14.58|14.38|14.59|14.39|14.56|14.36|20
1649055300000|2022-04-04 06:55:00|14.59|14.39|14.58|14.38|14.59|14.39|14.58|14.38|42
1649055600000|2022-04-04 07:00:00|14.59|14.39|14.56|14.36|14.59|14.39|14.56|14.36|18
1649055900000|2022-04-04 07:05:00|14.55|14.35|14.51|14.31|14.55|14.35|14.5|14.3|35
1649056200000|2022-04-04 07:10:00|14.52|14.32|14.51|14.31|14.53|14.33|14.5|14.3|20
1649056500000|2022-04-04 07:15:00|14.52|14.32|14.5|14.3|14.52|14.32|14.49|14.29|35
1649056800000|2022-04-04 07:20:00|14.51|14.31|14.54|14.34|14.54|14.34|14.5|14.3|20
1649057100000|2022-04-04 07:25:00|14.53|14.33|14.52|14.32|14.54|14.34|14.51|14.31|12
1649057400000|2022-04-04 07:30:00|14.53|14.33|14.48|14.28|14.53|14.33|14.48|14.28|26
1649057700000|2022-04-04 07:35:00|14.49|14.29|14.52|14.32|14.52|14.32|14.48|14.28|12
1649058000000|2022-04-04 07:40:00|14.53|14.33|14.54|14.34|14.54|14.34|14.51|14.31|12
1649058300000|2022-04-04 07:45:00|14.53|14.33|14.54|14.34|14.55|14.35|14.51|14.31|22
1649058600000|2022-04-04 07:50:00|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|22
1649058900000|2022-04-04 07:55:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|17
1649059200000|2022-04-04 08:00:00|14.52|14.32|14.49|14.29|14.53|14.33|14.46|14.26|24
1649059500000|2022-04-04 08:05:00|14.48|14.28|14.47|14.27|14.5|14.3|14.47|14.27|28
1649059800000|2022-04-04 08:10:00|14.48|14.28|14.51|14.31|14.53|14.33|14.48|14.28|12
1649060100000|2022-04-04 08:15:00|14.52|14.32|14.49|14.29|14.52|14.32|14.47|14.27|24
1649060400000|2022-04-04 08:20:00|14.5|14.3|14.49|14.29|14.52|14.32|14.49|14.29|22
1649060700000|2022-04-04 08:25:00|14.5|14.3|14.53|14.33|14.53|14.33|14.49|14.29|28
1649061000000|2022-04-04 08:30:00|14.52|14.32|14.54|14.34|14.55|14.35|14.51|14.31|21
1649061300000|2022-04-04 08:35:00|14.55|14.35|14.53|14.33|14.55|14.35|14.52|14.32|35
1649061600000|2022-04-04 08:40:00|14.52|14.32|14.48|14.28|14.53|14.33|14.47|14.27|22
1649061900000|2022-04-04 08:45:00|14.49|14.29|14.47|14.27|14.49|14.29|14.45|14.25|29
1649062200000|2022-04-04 08:50:00|14.46|14.26|14.49|14.29|14.5|14.3|14.44|14.24|34
1649062500000|2022-04-04 08:55:00|14.48|14.28|14.49|14.29|14.5|14.3|14.48|14.28|26
1649062800000|2022-04-04 09:00:00|14.48|14.28|14.45|14.25|14.48|14.28|14.45|14.25|18
1649063100000|2022-04-04 09:05:00|14.44|14.24|14.42|14.22|14.46|14.26|14.41|14.21|37
1649063400000|2022-04-04 09:10:00|14.41|14.21|14.47|14.27|14.47|14.27|14.41|14.21|27
1649063700000|2022-04-04 09:15:00|14.46|14.26|14.44|14.24|14.47|14.27|14.43|14.23|37
1649064000000|2022-04-04 09:20:00|14.43|14.23|14.45|14.25|14.46|14.26|14.41|14.21|19
1649064300000|2022-04-04 09:25:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|42
1649064600000|2022-04-04 09:30:00|14.46|14.26|14.44|14.24|14.47|14.27|14.43|14.23|33
1649064900000|2022-04-04 09:35:00|14.43|14.23|14.45|14.25|14.45|14.25|14.43|14.23|45
1649065200000|2022-04-04 09:40:00|14.46|14.26|14.44|14.24|14.46|14.26|14.44|14.24|11
1649065500000|2022-04-04 09:45:00|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|9
1649065800000|2022-04-04 09:50:00|14.4|14.2|14.33|14.13|14.41|14.21|14.33|14.13|48
1649066100000|2022-04-04 09:55:00|14.32|14.12|14.32|14.12|14.36|14.16|14.31|14.11|41
1649066400000|2022-04-04 10:00:00|14.33|14.13|14.3|14.1|14.36|14.16|14.24|14.04|78
1649066700000|2022-04-04 10:05:00|14.31|14.11|14.28|14.08|14.31|14.11|14.26|14.06|58
1649067000000|2022-04-04 10:10:00|14.29|14.09|14.34|14.14|14.34|14.14|14.28|14.08|54
1649067300000|2022-04-04 10:15:00|14.35|14.15|14.39|14.19|14.41|14.21|14.34|14.14|36
1649067600000|2022-04-04 10:20:00|14.4|14.2|14.45|14.25|14.5|14.3|14.38|14.18|81
1649067900000|2022-04-04 10:25:00|14.44|14.24|14.44|14.24|14.45|14.25|14.39|14.19|37
1649068200000|2022-04-04 10:30:00|14.43|14.23|14.44|14.24|14.44|14.24|14.41|14.21|40
1649068500000|2022-04-04 10:35:00|14.43|14.23|14.42|14.22|14.49|14.29|14.41|14.21|52
1649068800000|2022-04-04 10:40:00|14.41|14.21|14.42|14.22|14.43|14.23|14.36|14.16|56
1649069100000|2022-04-04 10:45:00|14.41|14.21|14.85|14.65|14.91|14.71|14.41|14.21|169
1649069400000|2022-04-04 10:50:00|14.84|14.64|14.97|14.77|15.07|14.87|14.82|14.62|134
1649069700000|2022-04-04 10:55:00|14.93|14.73|15.1|14.9|15.16|14.96|14.93|14.73|161
1649070000000|2022-04-04 11:00:00|15.09|14.89|15|14.8|15.13|14.93|14.96|14.76|113
1649070300000|2022-04-04 11:05:00|14.98|14.78|15.3|15.1|15.37|15.17|14.93|14.73|162
1649070600000|2022-04-04 11:10:00|15.29|15.09|15.39|15.19|15.43|15.23|15.24|15.04|167
1649070900000|2022-04-04 11:15:00|15.4|15.2|15.56|15.36|15.56|15.36|15.29|15.09|159
1649071200000|2022-04-04 11:20:00|15.58|15.38|15.52|15.32|15.75|15.55|15.51|15.31|219
1649071500000|2022-04-04 11:25:00|15.51|15.31|15.47|15.27|15.53|15.33|15.45|15.25|121
1649071800000|2022-04-04 11:30:00|15.46|15.26|15.46|15.26|15.58|15.38|15.44|15.24|125
1649072100000|2022-04-04 11:35:00|15.47|15.27|15.42|15.22|15.52|15.32|15.41|15.21|92
1649072400000|2022-04-04 11:40:00|15.41|15.21|15.32|15.12|15.41|15.21|15.3|15.1|96
1649072700000|2022-04-04 11:45:00|15.31|15.11|15.45|15.25|15.48|15.28|15.26|15.06|96
1649073000000|2022-04-04 11:50:00|15.44|15.24|15.46|15.26|15.51|15.31|15.38|15.18|100
1649073300000|2022-04-04 11:55:00|15.45|15.25|15.58|15.38|15.59|15.39|15.43|15.23|83
1649073600000|2022-04-04 12:00:00|15.59|15.39|15.49|15.29|15.59|15.39|15.45|15.25|93
1649073900000|2022-04-04 12:05:00|15.48|15.28|15.48|15.28|15.49|15.29|15.42|15.22|81
1649074200000|2022-04-04 12:10:00|15.49|15.29|15.48|15.28|15.52|15.32|15.46|15.26|65
1649074500000|2022-04-04 12:15:00|15.47|15.27|15.37|15.17|15.47|15.27|15.37|15.17|68
1649074800000|2022-04-04 12:20:00|15.38|15.18|15.38|15.18|15.4|15.2|15.33|15.13|71
1649075100000|2022-04-04 12:25:00|15.39|15.19|15.34|15.14|15.41|15.21|15.33|15.13|32
1649075400000|2022-04-04 12:30:00|15.35|15.15|15.24|15.04|15.36|15.16|15.23|15.03|68
1649075700000|2022-04-04 12:35:00|15.25|15.05|15.28|15.08|15.32|15.12|15.25|15.05|62
1649076000000|2022-04-04 12:40:00|15.27|15.07|15.26|15.06|15.31|15.11|15.24|15.04|76
1649076300000|2022-04-04 12:45:00|15.25|15.05|15.11|14.91|15.26|15.06|15.07|14.87|106
1649076600000|2022-04-04 12:50:00|15.12|14.92|15.12|14.92|15.17|14.97|15.08|14.88|117
1649076900000|2022-04-04 12:55:00|15.11|14.91|15.18|14.98|15.19|14.99|15.11|14.91|110
1649077200000|2022-04-04 13:00:00|15.19|14.99|15.19|14.99|15.28|15.08|15.17|14.97|83
1649077500000|2022-04-04 13:05:00|15.18|14.98|15.24|15.04|15.24|15.04|15.13|14.93|50
1649077800000|2022-04-04 13:10:00|15.23|15.03|15.18|14.98|15.24|15.04|15.17|14.97|74
1649078100000|2022-04-04 13:15:00|15.17|14.97|15.15|14.95|15.19|14.99|15.1|14.9|51
1649078400000|2022-04-04 13:20:00|15.14|14.94|15.17|14.97|15.18|14.98|15.11|14.91|40
1649078700000|2022-04-04 13:25:00|15.16|14.96|15.05|14.85|15.17|14.97|14.99|14.79|68
1649079000000|2022-04-04 13:30:00|15.04|14.84|15.01|14.81|15.07|14.87|14.95|14.75|53
1649079300000|2022-04-04 13:35:00|15|14.8|15.09|14.89|15.13|14.93|15|14.8|84
1649079600000|2022-04-04 13:40:00|15.1|14.9|15.08|14.88|15.15|14.95|15.08|14.88|108
1649079900000|2022-04-04 13:45:00|15.09|14.89|15.12|14.92|15.12|14.92|15.06|14.86|67
1649080200000|2022-04-04 13:50:00|15.15|14.95|15.08|14.88|15.16|14.96|15.07|14.87|84
1649080500000|2022-04-04 13:55:00|15.09|14.89|15.08|14.88|15.11|14.91|15.08|14.88|30
1649080800000|2022-04-04 14:00:00|15.09|14.89|15.13|14.93|15.13|14.93|15.04|14.84|59
1649081100000|2022-04-04 14:05:00|15.14|14.94|15.14|14.94|15.14|14.94|15.12|14.92|47
1649081400000|2022-04-04 14:10:00|15.15|14.95|15.12|14.92|15.17|14.97|15.11|14.91|52
1649081700000|2022-04-04 14:15:00|15.11|14.91|15.08|14.88|15.16|14.96|15.07|14.87|46
1649082000000|2022-04-04 14:20:00|15.09|14.89|15.12|14.92|15.17|14.97|15.08|14.88|55
1649082300000|2022-04-04 14:25:00|15.13|14.93|15.19|14.99|15.2|15|15.11|14.91|49
1649082600000|2022-04-04 14:30:00|15.18|14.98|15.13|14.93|15.22|15.02|15.12|14.92|50
1649082900000|2022-04-04 14:35:00|15.12|14.92|15.14|14.94|15.17|14.97|15.1|14.9|42
1649083200000|2022-04-04 14:40:00|15.13|14.93|15|14.8|15.15|14.95|15|14.8|71
1649083500000|2022-04-04 14:45:00|15.01|14.81|14.92|14.72|15.1|14.9|14.91|14.71|69
1649083800000|2022-04-04 14:50:00|14.93|14.73|14.97|14.77|15.03|14.83|14.93|14.73|49
1649084100000|2022-04-04 14:55:00|14.98|14.78|14.94|14.74|15|14.8|14.93|14.73|50
1649084400000|2022-04-04 15:00:00|14.93|14.73|14.72|14.52|14.98|14.78|14.62|14.42|109
1649084700000|2022-04-04 15:05:00|14.73|14.53|14.62|14.42|14.75|14.55|14.4|14.2|135
1649085000000|2022-04-04 15:10:00|14.61|14.41|14.6|14.4|14.64|14.44|14.48|14.28|108
1649085300000|2022-04-04 15:15:00|14.59|14.39|14.6|14.4|14.64|14.44|14.57|14.37|91
1649085600000|2022-04-04 15:20:00|14.59|14.39|14.62|14.42|14.64|14.44|14.58|14.38|71
1649085900000|2022-04-04 15:25:00|14.61|14.41|14.64|14.44|14.66|14.46|14.59|14.39|76
1649086200000|2022-04-04 15:30:00|14.65|14.45|14.66|14.46|14.69|14.49|14.64|14.44|58
1649086500000|2022-04-04 15:35:00|14.67|14.47|14.59|14.39|14.68|14.48|14.53|14.33|74
1649086800000|2022-04-04 15:40:00|14.6|14.4|14.58|14.38|14.64|14.44|14.57|14.37|55
1649087100000|2022-04-04 15:45:00|14.59|14.39|14.57|14.37|14.63|14.43|14.57|14.37|63
1649087400000|2022-04-04 15:50:00|14.56|14.36|14.59|14.39|14.61|14.41|14.56|14.36|42
1649087700000|2022-04-04 15:55:00|14.58|14.38|14.48|14.28|14.58|14.38|14.44|14.24|80
1649088000000|2022-04-04 16:00:00|14.47|14.27|14.5|14.3|14.54|14.34|14.41|14.21|86
1649088300000|2022-04-04 16:05:00|14.51|14.31|14.56|14.36|14.58|14.38|14.48|14.28|56
1649088600000|2022-04-04 16:10:00|14.57|14.37|14.6|14.4|14.61|14.41|14.55|14.35|60
1649088900000|2022-04-04 16:15:00|14.59|14.39|14.61|14.41|14.62|14.42|14.59|14.39|63
1649089200000|2022-04-04 16:20:00|14.6|14.4|14.55|14.35|14.6|14.4|14.53|14.33|34
1649089500000|2022-04-04 16:25:00|14.54|14.34|14.53|14.33|14.56|14.36|14.52|14.32|34
1649089800000|2022-04-04 16:30:00|14.54|14.34|14.56|14.36|14.59|14.39|14.52|14.32|39
1649090100000|2022-04-04 16:35:00|14.54|14.34|14.5|14.3|14.54|14.34|14.47|14.27|35
1649090400000|2022-04-04 16:40:00|14.51|14.31|14.54|14.34|14.56|14.36|14.46|14.26|66
1649090700000|2022-04-04 16:45:00|14.53|14.33|14.58|14.38|14.61|14.41|14.52|14.32|88
1649091000000|2022-04-04 16:50:00|14.57|14.37|14.6|14.4|14.62|14.42|14.55|14.35|30
1649091300000|2022-04-04 16:55:00|14.58|14.38|14.58|14.38|14.61|14.41|14.58|14.38|33
1649091600000|2022-04-04 17:00:00|14.59|14.39|14.57|14.37|14.62|14.42|14.57|14.37|37
1649091900000|2022-04-04 17:05:00|14.56|14.36|14.58|14.38|14.59|14.39|14.55|14.35|23
1649092200000|2022-04-04 17:10:00|14.57|14.37|14.59|14.39|14.6|14.4|14.57|14.37|33
1649092500000|2022-04-04 17:15:00|14.6|14.4|14.66|14.46|14.66|14.46|14.59|14.39|51
1649092800000|2022-04-04 17:20:00|14.65|14.45|14.61|14.41|14.66|14.46|14.6|14.4|21
1649093100000|2022-04-04 17:25:00|14.6|14.4|14.62|14.42|14.63|14.43|14.59|14.39|17
1649093400000|2022-04-04 17:30:00|14.61|14.41|14.58|14.38|14.61|14.41|14.58|14.38|20
1649093700000|2022-04-04 17:35:00|14.57|14.37|14.52|14.32|14.58|14.38|14.52|14.32|38
1649094000000|2022-04-04 17:40:00|14.51|14.31|14.32|14.12|14.51|14.31|14.24|14.04|79
1649094300000|2022-04-04 17:45:00|14.33|14.13|14.35|14.15|14.38|14.18|14.32|14.12|65
1649094600000|2022-04-04 17:50:00|14.36|14.16|14.44|14.24|14.44|14.24|14.35|14.15|57
1649094900000|2022-04-04 17:55:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|39
1649095200000|2022-04-04 18:00:00|14.46|14.26|14.45|14.25|14.49|14.29|14.38|14.18|76
1649095500000|2022-04-04 18:05:00|14.44|14.24|14.39|14.19|14.46|14.26|14.35|14.15|70
1649095800000|2022-04-04 18:10:00|14.38|14.18|14.46|14.26|14.46|14.26|14.36|14.16|61
1649096100000|2022-04-04 18:15:00|14.45|14.25|14.46|14.26|14.5|14.3|14.43|14.23|48
1649096400000|2022-04-04 18:20:00|14.45|14.25|14.48|14.28|14.48|14.28|14.44|14.24|47
1649096700000|2022-04-04 18:25:00|14.47|14.27|14.47|14.27|14.49|14.29|14.44|14.24|39
1649097000000|2022-04-04 18:30:00|14.48|14.28|14.5|14.3|14.5|14.3|14.44|14.24|33
1649097300000|2022-04-04 18:35:00|14.49|14.29|14.52|14.32|14.54|14.34|14.49|14.29|44
1649097600000|2022-04-04 18:40:00|14.51|14.31|14.53|14.33|14.54|14.34|14.51|14.31|41
1649097900000|2022-04-04 18:45:00|14.54|14.34|14.55|14.35|14.56|14.36|14.53|14.33|42
1649098200000|2022-04-04 18:50:00|14.54|14.34|14.55|14.35|14.55|14.35|14.51|14.31|44
1649098500000|2022-04-04 18:55:00|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|49
1649098800000|2022-04-04 19:00:00|14.55|14.35|14.55|14.35|14.56|14.36|14.53|14.33|35
1649099100000|2022-04-04 19:05:00|14.56|14.36|14.56|14.36|14.58|14.38|14.54|14.34|37
1649099400000|2022-04-04 19:10:00|14.57|14.37|14.53|14.33|14.57|14.37|14.52|14.32|27
1649099700000|2022-04-04 19:15:00|14.52|14.32|14.52|14.32|14.55|14.35|14.51|14.31|33
1649100000000|2022-04-04 19:20:00|14.53|14.33|14.54|14.34|14.54|14.34|14.51|14.31|24
1649100300000|2022-04-04 19:25:00|14.55|14.35|14.56|14.36|14.56|14.36|14.54|14.34|36
1649100600000|2022-04-04 19:30:00|14.57|14.37|14.58|14.38|14.59|14.39|14.55|14.35|22
1649100900000|2022-04-04 19:35:00|14.57|14.37|14.57|14.37|14.59|14.39|14.57|14.37|29
1649101200000|2022-04-04 19:40:00|14.56|14.36|14.57|14.37|14.58|14.38|14.56|14.36|18
1649101500000|2022-04-04 19:45:00|14.56|14.36|14.59|14.39|14.6|14.4|14.55|14.35|26
1649101800000|2022-04-04 19:50:00|14.6|14.4|14.58|14.38|14.61|14.41|14.57|14.37|43
1649102100000|2022-04-04 19:55:00|14.57|14.37|14.56|14.36|14.58|14.38|14.54|14.34|20
1649102400000|2022-04-04 20:00:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|18
1649102700000|2022-04-04 20:05:00|14.53|14.33|14.55|14.35|14.56|14.36|14.51|14.31|29
1649103000000|2022-04-04 20:10:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|24
1649103300000|2022-04-04 20:15:00|14.58|14.38|14.61|14.41|14.64|14.44|14.58|14.38|42
1649103600000|2022-04-04 20:20:00|14.6|14.4|14.65|14.45|14.66|14.46|14.58|14.38|47
1649103900000|2022-04-04 20:25:00|14.66|14.46|14.66|14.46|14.69|14.49|14.65|14.45|17
1649104200000|2022-04-04 20:30:00|14.67|14.47|14.65|14.45|14.67|14.47|14.62|14.42|25
1649104500000|2022-04-04 20:35:00|14.64|14.44|14.65|14.45|14.66|14.46|14.62|14.42|30
1649104800000|2022-04-04 20:40:00|14.66|14.46|14.73|14.53|14.73|14.53|14.66|14.46|38
1649105100000|2022-04-04 20:45:00|14.74|14.54|14.69|14.49|14.76|14.56|14.67|14.47|35
1649105400000|2022-04-04 20:50:00|14.68|14.48|14.71|14.51|14.72|14.52|14.68|14.48|16
1649105700000|2022-04-04 20:55:00|14.72|14.52|14.74|14.54|14.75|14.55|14.71|14.51|33
1649106000000|2022-04-04 21:00:00|14.75|14.55|14.79|14.59|14.8|14.6|14.74|14.54|47
1649106300000|2022-04-04 21:05:00|14.8|14.6|14.79|14.59|14.82|14.62|14.79|14.59|42
1649106600000|2022-04-04 21:10:00|14.78|14.58|14.83|14.63|14.83|14.63|14.73|14.53|30
1649106900000|2022-04-04 21:15:00|14.82|14.62|14.81|14.61|14.85|14.65|14.81|14.61|24
1649107200000|2022-04-04 21:20:00|14.8|14.6|14.83|14.63|14.85|14.65|14.8|14.6|14
1649107500000|2022-04-04 21:25:00|14.84|14.64|14.88|14.68|14.88|14.68|14.84|14.64|13
1649107800000|2022-04-04 21:30:00|14.87|14.67|14.78|14.58|14.87|14.67|14.77|14.57|22
1649108100000|2022-04-04 21:35:00|14.77|14.57|14.77|14.57|14.77|14.57|14.73|14.53|15
1649108400000|2022-04-04 21:40:00|14.78|14.58|14.89|14.69|14.89|14.69|14.78|14.58|26
1649108700000|2022-04-04 21:45:00|14.9|14.7|14.85|14.65|14.9|14.7|14.83|14.63|22
1649109000000|2022-04-04 21:50:00|14.86|14.66|14.82|14.62|14.86|14.66|14.82|14.62|13
1649109300000|2022-04-04 21:55:00|14.81|14.61|14.86|14.66|14.88|14.68|14.77|14.57|26
1649109600000|2022-04-04 22:00:00|14.87|14.67|14.84|14.64|14.89|14.69|14.84|14.64|22
1649109900000|2022-04-04 22:05:00|14.85|14.65|14.86|14.66|14.88|14.68|14.83|14.63|16
1649110200000|2022-04-04 22:10:00|14.85|14.65|14.86|14.66|14.88|14.68|14.84|14.64|28
1649110500000|2022-04-04 22:15:00|14.85|14.65|14.91|14.71|14.91|14.71|14.84|14.64|21
1649110800000|2022-04-04 22:20:00|14.92|14.72|14.93|14.73|14.99|14.79|14.91|14.71|58
1649111100000|2022-04-04 22:25:00|14.92|14.72|14.87|14.67|14.93|14.73|14.86|14.66|32
1649111400000|2022-04-04 22:30:00|14.86|14.66|14.92|14.72|14.93|14.73|14.86|14.66|35
1649111700000|2022-04-04 22:35:00|14.91|14.71|14.99|14.79|14.99|14.79|14.91|14.71|37
1649112000000|2022-04-04 22:40:00|14.98|14.78|15|14.8|15.03|14.83|14.98|14.78|25
1649112300000|2022-04-04 22:45:00|15.01|14.81|15.01|14.81|15.04|14.84|14.99|14.79|31
1649112600000|2022-04-04 22:50:00|15.02|14.82|15|14.8|15.05|14.85|15|14.8|29
1649112900000|2022-04-04 22:55:00|15.01|14.81|15.05|14.85|15.07|14.87|15.01|14.81|15
1649113200000|2022-04-04 23:00:00|15.06|14.86|15.1|14.9|15.1|14.9|15.05|14.85|30
1649113500000|2022-04-04 23:05:00|15.11|14.91|15.17|14.97|15.18|14.98|15.1|14.9|66
1649113800000|2022-04-04 23:10:00|15.16|14.96|15.06|14.86|15.17|14.97|15.06|14.86|26
1649114100000|2022-04-04 23:15:00|15.07|14.87|15.02|14.82|15.07|14.87|14.99|14.79|22
1649114400000|2022-04-04 23:20:00|15.01|14.81|15.09|14.89|15.1|14.9|15|14.8|32
1649114700000|2022-04-04 23:25:00|15.1|14.9|15.06|14.86|15.13|14.93|15.04|14.84|35
1649115000000|2022-04-04 23:30:00|15.05|14.85|15.06|14.86|15.06|14.86|15|14.8|44
1649115300000|2022-04-04 23:35:00|15.07|14.87|14.98|14.78|15.07|14.87|14.98|14.78|34
1649115600000|2022-04-04 23:40:00|14.99|14.79|14.92|14.72|15.01|14.81|14.91|14.71|50
1649115900000|2022-04-04 23:45:00|14.93|14.73|14.95|14.75|14.96|14.76|14.92|14.72|25
1649116200000|2022-04-04 23:50:00|14.94|14.74|14.96|14.76|14.97|14.77|14.93|14.73|15
1649116500000|2022-04-04 23:55:00|14.95|14.75|14.95|14.75|14.97|14.77|14.93|14.73|17
1649116800000|2022-04-05 00:00:00|14.96|14.76|14.9|14.7|14.96|14.76|14.85|14.65|46
1649117100000|2022-04-05 00:05:00|14.91|14.71|14.92|14.72|14.93|14.73|14.89|14.69|23
1649117400000|2022-04-05 00:10:00|14.93|14.73|14.94|14.74|14.94|14.74|14.92|14.72|14
1649117700000|2022-04-05 00:15:00|14.93|14.73|14.88|14.68|14.93|14.73|14.88|14.68|14
1649118000000|2022-04-05 00:20:00|14.89|14.69|14.88|14.68|14.9|14.7|14.86|14.66|32
1649118300000|2022-04-05 00:25:00|14.87|14.67|14.94|14.74|14.94|14.74|14.84|14.64|39
1649118600000|2022-04-05 00:30:00|14.95|14.75|14.99|14.79|15.03|14.83|14.95|14.75|53
1649118900000|2022-04-05 00:35:00|14.98|14.78|14.93|14.73|14.98|14.78|14.9|14.7|32
1649119200000|2022-04-05 00:40:00|14.92|14.72|14.99|14.79|15|14.8|14.92|14.72|24
1649119500000|2022-04-05 00:45:00|14.98|14.78|15.09|14.89|15.11|14.91|14.95|14.75|34
1649119800000|2022-04-05 00:50:00|15.08|14.88|15.26|15.06|15.35|15.15|15.08|14.88|160
1649120100000|2022-04-05 00:55:00|15.27|15.07|15.09|14.89|15.27|15.07|15.07|14.87|107
1649120400000|2022-04-05 01:00:00|15.08|14.88|15.16|14.96|15.16|14.96|15.05|14.85|56
1649120700000|2022-04-05 01:05:00|15.15|14.95|15.14|14.94|15.17|14.97|15.13|14.93|38
1649121000000|2022-04-05 01:10:00|15.13|14.93|15.15|14.95|15.18|14.98|15.09|14.89|27
1649121300000|2022-04-05 01:15:00|15.14|14.94|15.15|14.95|15.15|14.95|15.11|14.91|28
1649121600000|2022-04-05 01:20:00|15.16|14.96|15.13|14.93|15.19|14.99|15.13|14.93|24
1649121900000|2022-04-05 01:25:00|15.12|14.92|15.1|14.9|15.15|14.95|15.1|14.9|19
1649122200000|2022-04-05 01:30:00|15.09|14.89|15.04|14.84|15.09|14.89|15.04|14.84|10
1649122500000|2022-04-05 01:35:00|15.03|14.83|15.03|14.83|15.03|14.83|15.01|14.81|25
1649122800000|2022-04-05 01:40:00|15.02|14.82|15.05|14.85|15.06|14.86|15.02|14.82|14
1649123100000|2022-04-05 01:45:00|15.04|14.84|15.11|14.91|15.11|14.91|15.04|14.84|24
1649123400000|2022-04-05 01:50:00|15.1|14.9|15.1|14.9|15.12|14.92|15.09|14.89|9
1649123700000|2022-04-05 01:55:00|15.11|14.91|15.12|14.92|15.12|14.92|15.09|14.89|18
1649124000000|2022-04-05 02:00:00|15.11|14.91|15.26|15.06|15.3|15.1|15.11|14.91|51
1649124300000|2022-04-05 02:05:00|15.27|15.07|15.15|14.95|15.29|15.09|15.1|14.9|59
1649124600000|2022-04-05 02:10:00|15.16|14.96|15.23|15.03|15.23|15.03|15.16|14.96|36
1649124900000|2022-04-05 02:15:00|15.24|15.04|15.3|15.1|15.31|15.11|15.19|14.99|46
1649125200000|2022-04-05 02:20:00|15.31|15.11|15.32|15.12|15.33|15.13|15.26|15.06|55
1649125500000|2022-04-05 02:25:00|15.33|15.13|15.18|14.98|15.34|15.14|15.18|14.98|40
1649125800000|2022-04-05 02:30:00|15.17|14.97|15.23|15.03|15.23|15.03|15.17|14.97|37
1649126100000|2022-04-05 02:35:00|15.22|15.02|15.19|14.99|15.23|15.03|15.19|14.99|20
1649126400000|2022-04-05 02:40:00|15.2|15|15.23|15.03|15.24|15.04|15.19|14.99|14
1649126700000|2022-04-05 02:45:00|15.22|15.02|15.2|15|15.23|15.03|15.19|14.99|23
1649127000000|2022-04-05 02:50:00|15.19|14.99|15.19|14.99|15.19|14.99|15.18|14.98|5
1649127300000|2022-04-05 02:55:00|15.2|15|15.2|15|15.2|15|15.18|14.98|13
1649127600000|2022-04-05 03:00:00|15.19|14.99|15.22|15.02|15.23|15.03|15.19|14.99|22
1649127900000|2022-04-05 03:05:00|15.21|15.01|15.2|15|15.21|15.01|15.19|14.99|10
1649128200000|2022-04-05 03:10:00|15.21|15.01|15.18|14.98|15.21|15.01|15.18|14.98|10
1649128500000|2022-04-05 03:15:00|15.17|14.97|15.11|14.91|15.17|14.97|15.1|14.9|25
1649128800000|2022-04-05 03:20:00|15.12|14.92|15.15|14.95|15.15|14.95|15.11|14.91|20
1649129100000|2022-04-05 03:25:00|15.16|14.96|15.21|15.01|15.22|15.02|15.15|14.95|22
1649129400000|2022-04-05 03:30:00|15.2|15|15.19|14.99|15.21|15.01|15.18|14.98|12
1649129700000|2022-04-05 03:35:00|15.18|14.98|15.13|14.93|15.19|14.99|15.13|14.93|22
1649130000000|2022-04-05 03:40:00|15.14|14.94|15.12|14.92|15.15|14.95|15.11|14.91|11
1649130300000|2022-04-05 03:45:00|15.13|14.93|15.11|14.91|15.14|14.94|15.1|14.9|9
1649130600000|2022-04-05 03:50:00|15.12|14.92|15.13|14.93|15.15|14.95|15.12|14.92|12
1649130900000|2022-04-05 03:55:00|15.12|14.92|15.14|14.94|15.16|14.96|15.12|14.92|11
1649131200000|2022-04-05 04:00:00|15.15|14.95|15.14|14.94|15.17|14.97|15.13|14.93|12
1649131500000|2022-04-05 04:05:00|15.13|14.93|15.06|14.86|15.14|14.94|15.06|14.86|22
1649131800000|2022-04-05 04:10:00|15.07|14.87|15.1|14.9|15.1|14.9|15.07|14.87|18
1649132100000|2022-04-05 04:15:00|15.11|14.91|15.1|14.9|15.12|14.92|15.07|14.87|18
1649132400000|2022-04-05 04:20:00|15.11|14.91|15.11|14.91|15.12|14.92|15.1|14.9|5
1649132700000|2022-04-05 04:25:00|15.1|14.9|15.1|14.9|15.11|14.91|15.1|14.9|5
1649133000000|2022-04-05 04:30:00|15.11|14.91|15.09|14.89|15.11|14.91|15.09|14.89|5
1649133300000|2022-04-05 04:35:00|15.08|14.88|15.13|14.93|15.13|14.93|15.07|14.87|18
1649133600000|2022-04-05 04:40:00|15.14|14.94|15.16|14.96|15.16|14.96|15.12|14.92|17
1649133900000|2022-04-05 04:45:00|15.15|14.95|15.34|15.14|15.36|15.16|15.14|14.94|112
1649134200000|2022-04-05 04:50:00|15.35|15.15|15.35|15.15|15.36|15.16|15.31|15.11|59
1649134500000|2022-04-05 04:55:00|15.34|15.14|15.34|15.14|15.34|15.14|15.28|15.08|48
1649134800000|2022-04-05 05:00:00|15.35|15.15|15.3|15.1|15.36|15.16|15.29|15.09|30
1649135100000|2022-04-05 05:05:00|15.29|15.09|15.27|15.07|15.31|15.11|15.27|15.07|13
1649135400000|2022-04-05 05:10:00|15.28|15.08|15.25|15.05|15.28|15.08|15.23|15.03|26
1649135700000|2022-04-05 05:15:00|15.26|15.06|15.24|15.04|15.27|15.07|15.23|15.03|29
1649136000000|2022-04-05 05:20:00|15.23|15.03|15.29|15.09|15.29|15.09|15.23|15.03|11
1649136300000|2022-04-05 05:25:00|15.28|15.08|15.28|15.08|15.3|15.1|15.26|15.06|13
1649136600000|2022-04-05 05:30:00|15.29|15.09|15.4|15.2|15.4|15.2|15.28|15.08|42
1649136900000|2022-04-05 05:35:00|15.39|15.19|15.44|15.24|15.44|15.24|15.36|15.16|49
1649137200000|2022-04-05 05:40:00|15.43|15.23|15.42|15.22|15.44|15.24|15.41|15.21|16
1649137500000|2022-04-05 05:45:00|15.41|15.21|15.38|15.18|15.42|15.22|15.36|15.16|34
1649137800000|2022-04-05 05:50:00|15.39|15.19|15.53|15.33|15.56|15.36|15.38|15.18|81
1649138100000|2022-04-05 05:55:00|15.52|15.32|15.5|15.3|15.57|15.37|15.5|15.3|40
1649138400000|2022-04-05 06:00:00|15.49|15.29|15.46|15.26|15.5|15.3|15.45|15.25|38
1649138700000|2022-04-05 06:05:00|15.45|15.25|15.49|15.29|15.51|15.31|15.44|15.24|23
1649139000000|2022-04-05 06:10:00|15.5|15.3|15.48|15.28|15.55|15.35|15.48|15.28|30
1649139300000|2022-04-05 06:15:00|15.47|15.27|15.46|15.26|15.47|15.27|15.44|15.24|18
1649139600000|2022-04-05 06:20:00|15.45|15.25|15.39|15.19|15.45|15.25|15.39|15.19|29
1649139900000|2022-04-05 06:25:00|15.38|15.18|15.37|15.17|15.41|15.21|15.36|15.16|24
1649140200000|2022-04-05 06:30:00|15.38|15.18|15.41|15.21|15.41|15.21|15.37|15.17|22
1649140500000|2022-04-05 06:35:00|15.42|15.22|15.41|15.21|15.45|15.25|15.39|15.19|42
1649140800000|2022-04-05 06:40:00|15.42|15.22|15.41|15.21|15.43|15.23|15.4|15.2|22
1649141100000|2022-04-05 06:45:00|15.42|15.22|15.39|15.19|15.44|15.24|15.39|15.19|26
1649141400000|2022-04-05 06:50:00|15.38|15.18|15.32|15.12|15.38|15.18|15.26|15.06|61
1649141700000|2022-04-05 06:55:00|15.31|15.11|15.31|15.11|15.32|15.12|15.27|15.07|32
1649142000000|2022-04-05 07:00:00|15.32|15.12|15.29|15.09|15.33|15.13|15.27|15.07|23
1649142300000|2022-04-05 07:05:00|15.3|15.1|15.31|15.11|15.32|15.12|15.27|15.07|30
1649142600000|2022-04-05 07:10:00|15.32|15.12|15.28|15.08|15.32|15.12|15.26|15.06|31
1649142900000|2022-04-05 07:15:00|15.29|15.09|15.28|15.08|15.31|15.11|15.27|15.07|12
1649143200000|2022-04-05 07:20:00|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|7
1649143500000|2022-04-05 07:25:00|15.28|15.08|15.3|15.1|15.3|15.1|15.27|15.07|21
1649143800000|2022-04-05 07:30:00|15.31|15.11|15.29|15.09|15.31|15.11|15.29|15.09|25
1649144100000|2022-04-05 07:35:00|15.3|15.1|15.33|15.13|15.33|15.13|15.29|15.09|18
1649144400000|2022-04-05 07:40:00|15.34|15.14|15.38|15.18|15.42|15.22|15.34|15.14|27
1649144700000|2022-04-05 07:45:00|15.39|15.19|15.35|15.15|15.39|15.19|15.33|15.13|11
1649145000000|2022-04-05 07:50:00|15.34|15.14|15.34|15.14|15.36|15.16|15.34|15.14|13
1649145300000|2022-04-05 07:55:00|15.35|15.15|15.39|15.19|15.41|15.21|15.34|15.14|23
1649145600000|2022-04-05 08:00:00|15.38|15.18|15.36|15.16|15.38|15.18|15.34|15.14|23
1649145900000|2022-04-05 08:05:00|15.35|15.15|15.32|15.12|15.35|15.15|15.31|15.11|18
1649146200000|2022-04-05 08:10:00|15.31|15.11|15.3|15.1|15.31|15.11|15.27|15.07|22
1649146500000|2022-04-05 08:15:00|15.29|15.09|15.31|15.11|15.32|15.12|15.25|15.05|31
1649146800000|2022-04-05 08:20:00|15.32|15.12|15.32|15.12|15.35|15.15|15.32|15.12|15
1649147100000|2022-04-05 08:25:00|15.31|15.11|15.28|15.08|15.32|15.12|15.26|15.06|24
1649147400000|2022-04-05 08:30:00|15.27|15.07|15.2|15|15.27|15.07|15.16|14.96|68
1649147700000|2022-04-05 08:35:00|15.21|15.01|15.19|14.99|15.22|15.02|15.19|14.99|21
1649148000000|2022-04-05 08:40:00|15.2|15|15.23|15.03|15.23|15.03|15.2|15|14
1649148300000|2022-04-05 08:45:00|15.24|15.04|15.2|15|15.24|15.04|15.17|14.97|23
1649148600000|2022-04-05 08:50:00|15.21|15.01|15.24|15.04|15.25|15.05|15.2|15|24
1649148900000|2022-04-05 08:55:00|15.25|15.05|15.21|15.01|15.25|15.05|15.2|15|15
1649149200000|2022-04-05 09:00:00|15.22|15.02|15.2|15|15.22|15.02|15.2|15|7
1649149500000|2022-04-05 09:05:00|15.21|15.01|15.18|14.98|15.21|15.01|15.18|14.98|14
1649149800000|2022-04-05 09:10:00|15.19|14.99|15.18|14.98|15.2|15|15.18|14.98|18
1649150100000|2022-04-05 09:15:00|15.19|14.99|15.15|14.95|15.19|14.99|15.13|14.93|27
1649150400000|2022-04-05 09:20:00|15.16|14.96|15.17|14.97|15.18|14.98|15.16|14.96|6
1649150700000|2022-04-05 09:25:00|15.18|14.98|15.21|15.01|15.21|15.01|15.17|14.97|14
1649151000000|2022-04-05 09:30:00|15.2|15|15.19|14.99|15.2|15|15.18|14.98|8
1649151300000|2022-04-05 09:35:00|15.2|15|15.21|15.01|15.22|15.02|15.2|15|12
1649151600000|2022-04-05 09:40:00|15.2|15|15.18|14.98|15.2|15|15.18|14.98|13
1649151900000|2022-04-05 09:45:00|15.17|14.97|15.16|14.96|15.19|14.99|15.14|14.94|20
1649152200000|2022-04-05 09:50:00|15.15|14.95|15.17|14.97|15.17|14.97|15.14|14.94|11
1649152500000|2022-04-05 09:55:00|15.18|14.98|15.12|14.92|15.2|15|15.12|14.92|24
1649152800000|2022-04-05 10:00:00|15.13|14.93|15.12|14.92|15.14|14.94|15.07|14.87|28
1649153100000|2022-04-05 10:05:00|15.11|14.91|15.16|14.96|15.16|14.96|15.1|14.9|42
1649153400000|2022-04-05 10:10:00|15.15|14.95|15.17|14.97|15.19|14.99|15.15|14.95|25
1649153700000|2022-04-05 10:15:00|15.18|14.98|15.21|15.01|15.21|15.01|15.18|14.98|18
1649154000000|2022-04-05 10:20:00|15.2|15|15.19|14.99|15.21|15.01|15.19|14.99|14
1649154300000|2022-04-05 10:25:00|15.2|15|15.2|15|15.21|15.01|15.16|14.96|31
1649154600000|2022-04-05 10:30:00|15.21|15.01|15.45|15.25|15.47|15.27|15.21|15.01|81
1649154900000|2022-04-05 10:35:00|15.46|15.26|15.48|15.28|15.58|15.38|15.44|15.24|110
1649155200000|2022-04-05 10:40:00|15.47|15.27|15.5|15.3|15.66|15.46|15.46|15.26|124
1649155500000|2022-04-05 10:45:00|15.49|15.29|15.52|15.32|15.57|15.37|15.48|15.28|84
1649155800000|2022-04-05 10:50:00|15.51|15.31|15.45|15.25|15.51|15.31|15.45|15.25|65
1649156100000|2022-04-05 10:55:00|15.44|15.24|15.43|15.23|15.44|15.24|15.41|15.21|24
1649156400000|2022-04-05 11:00:00|15.42|15.22|15.38|15.18|15.43|15.23|15.34|15.14|29
1649156700000|2022-04-05 11:05:00|15.39|15.19|15.36|15.16|15.41|15.21|15.35|15.15|54
1649157000000|2022-04-05 11:10:00|15.35|15.15|15.39|15.19|15.41|15.21|15.35|15.15|37
1649157300000|2022-04-05 11:15:00|15.38|15.18|15.36|15.16|15.41|15.21|15.36|15.16|17
1649157600000|2022-04-05 11:20:00|15.35|15.15|15.33|15.13|15.36|15.16|15.33|15.13|15
1649157900000|2022-04-05 11:25:00|15.32|15.12|15.32|15.12|15.36|15.16|15.3|15.1|29
1649158200000|2022-04-05 11:30:00|15.31|15.11|15.28|15.08|15.33|15.13|15.27|15.07|20
1649158500000|2022-04-05 11:35:00|15.29|15.09|15.35|15.15|15.36|15.16|15.29|15.09|19
1649158800000|2022-04-05 11:40:00|15.36|15.16|15.37|15.17|15.39|15.19|15.35|15.15|48
1649159100000|2022-04-05 11:45:00|15.36|15.16|15.25|15.05|15.36|15.16|15.22|15.02|45
1649159400000|2022-04-05 11:50:00|15.26|15.06|15.27|15.07|15.27|15.07|15.25|15.05|12
1649159700000|2022-04-05 11:55:00|15.28|15.08|15.3|15.1|15.31|15.11|15.28|15.08|17
1649160000000|2022-04-05 12:00:00|15.31|15.11|15.35|15.15|15.35|15.15|15.31|15.11|27
1649160300000|2022-04-05 12:05:00|15.34|15.14|15.26|15.06|15.35|15.15|15.25|15.05|29
1649160600000|2022-04-05 12:10:00|15.27|15.07|15.29|15.09|15.31|15.11|15.26|15.06|17
1649160900000|2022-04-05 12:15:00|15.3|15.1|15.33|15.13|15.33|15.13|15.28|15.08|26
1649161200000|2022-04-05 12:20:00|15.34|15.14|15.39|15.19|15.42|15.22|15.34|15.14|60
1649161500000|2022-04-05 12:25:00|15.38|15.18|15.67|15.47|15.85|15.65|15.38|15.18|134
1649161800000|2022-04-05 12:30:00|15.68|15.48|15.6|15.4|15.72|15.52|15.57|15.37|126
1649162100000|2022-04-05 12:35:00|15.59|15.39|15.7|15.5|15.85|15.65|15.59|15.39|158
1649162400000|2022-04-05 12:40:00|15.71|15.51|15.67|15.47|15.75|15.55|15.61|15.41|122
1649162700000|2022-04-05 12:45:00|15.66|15.46|15.68|15.48|15.79|15.59|15.65|15.45|108
1649163000000|2022-04-05 12:50:00|15.67|15.47|15.69|15.49|15.7|15.5|15.64|15.44|71
1649163300000|2022-04-05 12:55:00|15.68|15.48|15.79|15.59|15.84|15.64|15.68|15.48|150
1649163600000|2022-04-05 13:00:00|15.78|15.58|15.86|15.66|15.99|15.79|15.78|15.58|174
1649163900000|2022-04-05 13:05:00|15.85|15.65|15.73|15.53|15.86|15.66|15.72|15.52|92
1649164200000|2022-04-05 13:10:00|15.74|15.54|15.69|15.49|15.94|15.74|15.67|15.47|151
1649164500000|2022-04-05 13:15:00|15.68|15.48|15.96|15.76|15.97|15.77|15.63|15.43|164
1649164800000|2022-04-05 13:20:00|15.95|15.75|15.87|15.67|16.08|15.88|15.85|15.65|179
1649165100000|2022-04-05 13:25:00|15.86|15.66|15.79|15.59|15.98|15.78|15.78|15.58|151
1649165400000|2022-04-05 13:30:00|15.8|15.6|15.58|15.38|15.82|15.62|15.57|15.37|120
1649165700000|2022-04-05 13:35:00|15.57|15.37|15.72|15.52|15.72|15.52|15.55|15.35|99
1649166000000|2022-04-05 13:40:00|15.71|15.51|15.75|15.55|15.77|15.57|15.67|15.47|66
1649166300000|2022-04-05 13:45:00|15.76|15.56|15.84|15.64|15.87|15.67|15.75|15.55|85
1649166600000|2022-04-05 13:50:00|15.83|15.63|15.8|15.6|15.98|15.78|15.77|15.57|154
1649166900000|2022-04-05 13:55:00|15.79|15.59|15.86|15.66|15.94|15.74|15.75|15.55|150
1649167200000|2022-04-05 14:00:00|15.85|15.65|15.81|15.61|15.89|15.69|15.79|15.59|75
1649167500000|2022-04-05 14:05:00|15.8|15.6|15.66|15.46|15.8|15.6|15.58|15.38|104
1649167800000|2022-04-05 14:10:00|15.65|15.45|15.83|15.63|15.83|15.63|15.62|15.42|139
1649168100000|2022-04-05 14:15:00|15.82|15.62|15.82|15.62|15.83|15.63|15.69|15.49|108
1649168400000|2022-04-05 14:20:00|15.81|15.61|15.92|15.72|15.95|15.75|15.77|15.57|84
1649168700000|2022-04-05 14:25:00|15.91|15.71|15.95|15.75|16.21|16.01|15.91|15.71|183
1649169000000|2022-04-05 14:30:00|15.94|15.74|16.1|15.9|16.26|16.06|15.94|15.74|199
1649169300000|2022-04-05 14:35:00|16.11|15.91|16.15|15.95|16.19|15.99|16.06|15.86|170
1649169600000|2022-04-05 14:40:00|16.14|15.94|16.1|15.9|16.24|16.04|16.08|15.88|109
1649169900000|2022-04-05 14:45:00|16.09|15.89|16.17|15.97|16.32|16.12|16.09|15.89|146
1649170200000|2022-04-05 14:50:00|16.16|15.96|16.3|16.1|16.34|16.14|16.16|15.96|126
1649170500000|2022-04-05 14:55:00|16.31|16.11|16.37|16.17|16.44|16.24|16.3|16.1|121
1649170800000|2022-04-05 15:00:00|16.36|16.16|16.25|16.05|16.48|16.28|16.23|16.03|137
1649171100000|2022-04-05 15:05:00|16.24|16.04|16.28|16.08|16.36|16.16|16.23|16.03|125
1649171400000|2022-04-05 15:10:00|16.27|16.07|16.1|15.9|16.27|16.07|16.08|15.88|97
1649171700000|2022-04-05 15:15:00|16.11|15.91|16.14|15.94|16.18|15.98|16.05|15.85|91
1649172000000|2022-04-05 15:20:00|16.15|15.95|16.09|15.89|16.17|15.97|16.05|15.85|67
1649172300000|2022-04-05 15:25:00|16.1|15.9|16.14|15.94|16.15|15.95|16.05|15.85|56
1649172600000|2022-04-05 15:30:00|16.13|15.93|16.24|16.04|16.25|16.05|16.13|15.93|64
1649172900000|2022-04-05 15:35:00|16.23|16.03|16.1|15.9|16.26|16.06|16.1|15.9|58
1649173200000|2022-04-05 15:40:00|16.11|15.91|16.2|16|16.22|16.02|16.1|15.9|41
1649173500000|2022-04-05 15:45:00|16.19|15.99|16.31|16.11|16.33|16.13|16.17|15.97|44
1649173800000|2022-04-05 15:50:00|16.3|16.1|16.24|16.04|16.34|16.14|16.24|16.04|69
1649174100000|2022-04-05 15:55:00|16.23|16.03|16.27|16.07|16.29|16.09|16.22|16.02|55
1649174400000|2022-04-05 16:00:00|16.28|16.08|16.26|16.06|16.3|16.1|16.12|15.92|78
1649174700000|2022-04-05 16:05:00|16.27|16.07|16.47|16.27|16.49|16.29|16.27|16.07|135
1649175000000|2022-04-05 16:10:00|16.48|16.28|16.56|16.36|16.56|16.36|16.46|16.26|106
1649175300000|2022-04-05 16:15:00|16.57|16.37|16.53|16.33|16.62|16.42|16.47|16.27|119
1649175600000|2022-04-05 16:20:00|16.54|16.34|16.87|16.67|16.93|16.73|16.54|16.34|166
1649175900000|2022-04-05 16:25:00|16.88|16.68|16.74|16.54|16.93|16.73|16.74|16.54|223
1649176200000|2022-04-05 16:30:00|16.73|16.53|16.79|16.59|16.89|16.69|16.71|16.51|114
1649176500000|2022-04-05 16:35:00|16.78|16.58|17.04|16.84|17.08|16.88|16.77|16.57|105
1649176800000|2022-04-05 16:40:00|17.03|16.83|16.89|16.69|17.03|16.83|16.87|16.67|98
1649177100000|2022-04-05 16:45:00|16.88|16.68|17.16|16.96|17.18|16.98|16.86|16.66|122
1649177400000|2022-04-05 16:50:00|17.15|16.95|17.14|16.94|17.16|16.96|17.07|16.87|115
1649177700000|2022-04-05 16:55:00|17.13|16.93|17.3|17.1|17.3|17.1|17.09|16.89|95
1649178000000|2022-04-05 17:00:00|17.29|17.09|17.62|17.42|17.69|17.49|17.27|17.07|190
1649178300000|2022-04-05 17:05:00|17.63|17.43|17.77|17.57|17.79|17.59|17.54|17.34|201
1649178600000|2022-04-05 17:10:00|17.76|17.56|17.96|17.76|18.02|17.82|17.76|17.56|192
1649178900000|2022-04-05 17:15:00|17.94|17.74|17.56|17.36|18.03|17.83|17.48|17.28|215
1649179200000|2022-04-05 17:20:00|17.57|17.37|17.64|17.44|17.69|17.49|17.48|17.28|118
1649179500000|2022-04-05 17:25:00|17.65|17.45|17.52|17.32|17.65|17.45|17.46|17.26|111
1649179800000|2022-04-05 17:30:00|17.51|17.31|17.32|17.12|17.54|17.34|17.16|16.96|177
1649180100000|2022-04-05 17:35:00|17.31|17.11|17.26|17.06|17.34|17.14|17.22|17.02|92
1649180400000|2022-04-05 17:40:00|17.27|17.07|17.22|17.02|17.29|17.09|17.1|16.9|107
1649180700000|2022-04-05 17:45:00|17.23|17.03|17.12|16.92|17.29|17.09|17.06|16.86|134
1649181000000|2022-04-05 17:50:00|17.11|16.91|16.99|16.79|17.2|17|16.99|16.79|99
1649181300000|2022-04-05 17:55:00|16.98|16.78|17.08|16.88|17.09|16.89|16.94|16.74|105
1649181600000|2022-04-05 18:00:00|17.07|16.87|17.09|16.89|17.16|16.96|17.03|16.83|113
1649181900000|2022-04-05 18:05:00|17.08|16.88|17.21|17.01|17.26|17.06|17.06|16.86|107
1649182200000|2022-04-05 18:10:00|17.22|17.02|17.31|17.11|17.36|17.16|17.19|16.99|89
1649182500000|2022-04-05 18:15:00|17.3|17.1|17.17|16.97|17.3|17.1|17.11|16.91|75
1649182800000|2022-04-05 18:20:00|17.18|16.98|17.2|17|17.28|17.08|17.15|16.95|83
1649183100000|2022-04-05 18:25:00|17.21|17.01|17.2|17|17.26|17.06|17.17|16.97|60
1649183400000|2022-04-05 18:30:00|17.19|16.99|16.95|16.75|17.2|17|16.91|16.71|88
1649183700000|2022-04-05 18:35:00|16.94|16.74|16.85|16.65|17.02|16.82|16.83|16.63|97
1649184000000|2022-04-05 18:40:00|16.86|16.66|16.7|16.5|16.9|16.7|16.68|16.48|104
1649184300000|2022-04-05 18:45:00|16.67|16.47|16.8|16.6|16.83|16.63|16.65|16.45|127
1649184600000|2022-04-05 18:50:00|16.82|16.62|16.8|16.6|16.83|16.63|16.76|16.56|77
1649184900000|2022-04-05 18:55:00|16.81|16.61|16.78|16.58|16.84|16.64|16.72|16.52|84
1649185200000|2022-04-05 19:00:00|16.79|16.59|16.58|16.38|16.85|16.65|16.58|16.38|97
1649185500000|2022-04-05 19:05:00|16.57|16.37|16.56|16.36|16.61|16.41|16.5|16.3|109
1649185800000|2022-04-05 19:10:00|16.57|16.37|16.46|16.26|16.58|16.38|16.39|16.19|144
1649186100000|2022-04-05 19:15:00|16.47|16.27|16.49|16.29|16.53|16.33|16.33|16.13|115
1649186400000|2022-04-05 19:20:00|16.48|16.28|16.59|16.39|16.62|16.42|16.46|16.26|95
1649186700000|2022-04-05 19:25:00|16.58|16.38|16.72|16.52|16.73|16.53|16.56|16.36|63
1649187000000|2022-04-05 19:30:00|16.73|16.53|16.61|16.41|16.74|16.54|16.61|16.41|76
1649187300000|2022-04-05 19:35:00|16.62|16.42|16.63|16.43|16.65|16.45|16.56|16.36|57
1649187600000|2022-04-05 19:40:00|16.64|16.44|16.61|16.41|16.65|16.45|16.58|16.38|58
1649187900000|2022-04-05 19:45:00|16.62|16.42|16.6|16.4|16.65|16.45|16.55|16.35|73
1649188200000|2022-04-05 19:50:00|16.59|16.39|16.71|16.51|16.77|16.57|16.59|16.39|113
1649188500000|2022-04-05 19:55:00|16.7|16.5|16.78|16.58|16.78|16.58|16.67|16.47|64
1649188800000|2022-04-05 20:00:00|16.79|16.59|16.89|16.69|16.89|16.69|16.71|16.51|95
1649189100000|2022-04-05 20:05:00|16.88|16.68|16.72|16.52|16.89|16.69|16.67|16.47|84
1649189400000|2022-04-05 20:10:00|16.71|16.51|16.7|16.5|16.73|16.53|16.64|16.44|52
1649189700000|2022-04-05 20:15:00|16.69|16.49|16.61|16.41|16.69|16.49|16.52|16.32|70
1649190000000|2022-04-05 20:20:00|16.6|16.4|16.64|16.44|16.64|16.44|16.58|16.38|63
1649190300000|2022-04-05 20:25:00|16.63|16.43|16.57|16.37|16.64|16.44|16.56|16.36|42
1649190600000|2022-04-05 20:30:00|16.56|16.36|16.66|16.46|16.74|16.54|16.56|16.36|68
1649190900000|2022-04-05 20:35:00|16.65|16.45|16.53|16.33|16.65|16.45|16.46|16.26|73
1649191200000|2022-04-05 20:40:00|16.52|16.32|16.49|16.29|16.56|16.36|16.44|16.24|88
1649191500000|2022-04-05 20:45:00|16.48|16.28|16.55|16.35|16.57|16.37|16.47|16.27|66
1649191800000|2022-04-05 20:50:00|16.56|16.36|16.57|16.37|16.6|16.4|16.51|16.31|62
1649192100000|2022-04-05 20:55:00|16.58|16.38|16.7|16.5|16.7|16.5|16.58|16.38|68
1649192400000|2022-04-05 21:00:00|16.69|16.49|16.63|16.43|16.7|16.5|16.61|16.41|81
1649192700000|2022-04-05 21:05:00|16.62|16.42|16.65|16.45|16.7|16.5|16.58|16.38|55
1649193000000|2022-04-05 21:10:00|16.66|16.46|16.78|16.58|16.8|16.6|16.65|16.45|67
1649193300000|2022-04-05 21:15:00|16.77|16.57|16.8|16.6|16.86|16.66|16.75|16.55|67
1649193600000|2022-04-05 21:20:00|16.79|16.59|16.86|16.66|16.9|16.7|16.77|16.57|56
1649193900000|2022-04-05 21:25:00|16.85|16.65|16.89|16.69|16.93|16.73|16.85|16.65|48
1649194200000|2022-04-05 21:30:00|16.88|16.68|16.85|16.65|16.88|16.68|16.82|16.62|21
1649194500000|2022-04-05 21:35:00|16.84|16.64|16.86|16.66|16.93|16.73|16.84|16.64|29
1649194800000|2022-04-05 21:40:00|16.85|16.65|16.85|16.65|16.87|16.67|16.81|16.61|17
1649195100000|2022-04-05 21:45:00|16.84|16.64|16.85|16.65|16.91|16.71|16.76|16.56|47
1649195400000|2022-04-05 21:50:00|16.86|16.66|16.9|16.7|16.9|16.7|16.86|16.66|15
1649195700000|2022-04-05 21:55:00|16.89|16.69|16.95|16.75|16.95|16.75|16.84|16.64|46
1649196000000|2022-04-05 22:00:00|16.96|16.76|16.84|16.64|16.96|16.76|16.84|16.64|53
1649196300000|2022-04-05 22:05:00|16.83|16.63|16.68|16.48|16.89|16.69|16.67|16.47|95
1649196600000|2022-04-05 22:10:00|16.69|16.49|16.68|16.48|16.71|16.51|16.61|16.41|82
1649196900000|2022-04-05 22:15:00|16.69|16.49|16.76|16.56|16.76|16.56|16.67|16.47|28
1649197200000|2022-04-05 22:20:00|16.77|16.57|16.69|16.49|16.78|16.58|16.69|16.49|47
1649197500000|2022-04-05 22:25:00|16.7|16.5|16.73|16.53|16.74|16.54|16.65|16.45|50
1649197800000|2022-04-05 22:30:00|16.74|16.54|16.9|16.7|16.9|16.7|16.73|16.53|59
1649198100000|2022-04-05 22:35:00|16.89|16.69|16.86|16.66|16.92|16.72|16.85|16.65|40
1649198400000|2022-04-05 22:40:00|16.85|16.65|16.9|16.7|16.93|16.73|16.85|16.65|61
1649198700000|2022-04-05 22:45:00|16.89|16.69|16.91|16.71|16.92|16.72|16.86|16.66|57
1649199000000|2022-04-05 22:50:00|16.9|16.7|17.17|16.97|17.28|17.08|16.9|16.7|157
1649199300000|2022-04-05 22:55:00|17.18|16.98|17.14|16.94|17.23|17.03|17.02|16.82|123
1649199600000|2022-04-05 23:00:00|17.15|16.95|17.22|17.02|17.22|17.02|17.04|16.84|115
1649199900000|2022-04-05 23:05:00|17.24|17.04|17.23|17.03|17.36|17.16|17.23|17.03|135
1649200200000|2022-04-05 23:10:00|17.22|17.02|17.2|17|17.27|17.07|17.16|16.96|98
1649200500000|2022-04-05 23:15:00|17.19|16.99|17.33|17.13|17.36|17.16|17.16|16.96|60
1649200800000|2022-04-05 23:20:00|17.32|17.12|17.16|16.96|17.33|17.13|17.15|16.95|79
1649201100000|2022-04-05 23:25:00|17.15|16.95|17.14|16.94|17.15|16.95|17.02|16.82|75
1649201400000|2022-04-05 23:30:00|17.13|16.93|17.11|16.91|17.24|17.04|17.06|16.86|88
1649201700000|2022-04-05 23:35:00|17.1|16.9|17.34|17.14|17.34|17.14|17.1|16.9|88
1649202000000|2022-04-05 23:40:00|17.35|17.15|17.45|17.25|17.51|17.31|17.34|17.14|163
1649202300000|2022-04-05 23:45:00|17.46|17.26|17.29|17.09|17.51|17.31|17.27|17.07|139
1649202600000|2022-04-05 23:50:00|17.3|17.1|17.33|17.13|17.35|17.15|17.19|16.99|99
1649202900000|2022-04-05 23:55:00|17.32|17.12|17.36|17.16|17.51|17.31|17.22|17.02|125
1649203200000|2022-04-06 00:00:00|17.35|17.15|17.35|17.15|17.48|17.28|17.21|17.01|129
1649203500000|2022-04-06 00:05:00|17.34|17.14|17.11|16.91|17.54|17.34|17.11|16.91|160
1649203800000|2022-04-06 00:10:00|17.08|16.88|16.64|16.44|17.13|16.93|16.55|16.35|176
1649204100000|2022-04-06 00:15:00|16.63|16.43|16.39|16.19|16.81|16.61|16.33|16.13|215
1649204400000|2022-04-06 00:20:00|16.37|16.17|16.57|16.37|16.57|16.37|16.06|15.86|234
1649204700000|2022-04-06 00:25:00|16.58|16.38|16.58|16.38|16.68|16.48|16.46|16.26|171
1649205000000|2022-04-06 00:30:00|16.57|16.37|16.54|16.34|16.69|16.49|16.34|16.14|190
1649205300000|2022-04-06 00:35:00|16.52|16.32|16.7|16.5|16.79|16.59|16.52|16.32|141
1649205600000|2022-04-06 00:40:00|16.71|16.51|16.66|16.46|16.73|16.53|16.64|16.44|127
1649205900000|2022-04-06 00:45:00|16.65|16.45|16.82|16.62|16.82|16.62|16.62|16.42|129
1649206200000|2022-04-06 00:50:00|16.81|16.61|16.63|16.43|16.81|16.61|16.62|16.42|107
1649206500000|2022-04-06 00:55:00|16.62|16.42|16.53|16.33|16.68|16.48|16.52|16.32|101
1649206800000|2022-04-06 01:00:00|16.52|16.32|16.48|16.28|16.64|16.44|16.46|16.26|151
1649207100000|2022-04-06 01:05:00|16.49|16.29|16.4|16.2|16.62|16.42|16.4|16.2|128
1649207400000|2022-04-06 01:10:00|16.41|16.21|16.37|16.17|16.49|16.29|16.33|16.13|208
1649207700000|2022-04-06 01:15:00|16.38|16.18|16.49|16.29|16.49|16.29|16.38|16.18|212
1649208000000|2022-04-06 01:20:00|16.48|16.28|16.53|16.33|16.6|16.4|16.47|16.27|141
1649208300000|2022-04-06 01:25:00|16.52|16.32|16.54|16.34|16.59|16.39|16.47|16.27|186
1649208600000|2022-04-06 01:30:00|16.53|16.33|16.55|16.35|16.58|16.38|16.49|16.29|132
1649208900000|2022-04-06 01:35:00|16.56|16.36|16.24|16.04|16.56|16.36|16.23|16.03|139
1649209200000|2022-04-06 01:40:00|16.26|16.06|16.15|15.95|16.31|16.11|16.06|15.86|169
1649209500000|2022-04-06 01:45:00|16.14|15.94|16.22|16.02|16.24|16.04|16.08|15.88|114
1649209800000|2022-04-06 01:50:00|16.21|16.01|16.02|15.82|16.22|16.02|15.94|15.74|121
1649210100000|2022-04-06 01:55:00|16.01|15.81|16.13|15.93|16.16|15.96|16|15.8|94
1649210400000|2022-04-06 02:00:00|16.14|15.94|16.22|16.02|16.22|16.02|16.11|15.91|75
1649210700000|2022-04-06 02:05:00|16.23|16.03|16.21|16.01|16.25|16.05|16.19|15.99|59
1649211000000|2022-04-06 02:10:00|16.2|16|16.24|16.04|16.24|16.04|16.13|15.93|39
1649211300000|2022-04-06 02:15:00|16.25|16.05|16.2|16|16.25|16.05|16.17|15.97|60
1649211600000|2022-04-06 02:20:00|16.21|16.01|16.32|16.12|16.32|16.12|16.21|16.01|44
1649211900000|2022-04-06 02:25:00|16.33|16.13|16.37|16.17|16.45|16.25|16.32|16.12|61
1649212200000|2022-04-06 02:30:00|16.39|16.19|16.29|16.09|16.41|16.21|16.27|16.07|74
1649212500000|2022-04-06 02:35:00|16.3|16.1|16.34|16.14|16.41|16.21|16.29|16.09|62
1649212800000|2022-04-06 02:40:00|16.33|16.13|16.34|16.14|16.34|16.14|16.27|16.07|48
1649213100000|2022-04-06 02:45:00|16.35|16.15|16.28|16.08|16.35|16.15|16.24|16.04|60
1649213400000|2022-04-06 02:50:00|16.27|16.07|16.4|16.2|16.4|16.2|16.25|16.05|39
1649213700000|2022-04-06 02:55:00|16.41|16.21|16.3|16.1|16.42|16.22|16.29|16.09|60
1649214000000|2022-04-06 03:00:00|16.31|16.11|16.21|16.01|16.31|16.11|16.16|15.96|77
1649214300000|2022-04-06 03:05:00|16.22|16.02|16.24|16.04|16.29|16.09|16.21|16.01|50
1649214600000|2022-04-06 03:10:00|16.25|16.05|16.1|15.9|16.27|16.07|16.09|15.89|83
1649214900000|2022-04-06 03:15:00|16.11|15.91|16.17|15.97|16.22|16.02|16.09|15.89|50
1649215200000|2022-04-06 03:20:00|16.18|15.98|16.18|15.98|16.24|16.04|16.17|15.97|41
1649215500000|2022-04-06 03:25:00|16.17|15.97|16.13|15.93|16.18|15.98|16.08|15.88|49
1649215800000|2022-04-06 03:30:00|16.14|15.94|16.23|16.03|16.24|16.04|16.14|15.94|42
1649216100000|2022-04-06 03:35:00|16.22|16.02|16.24|16.04|16.26|16.06|16.21|16.01|31
1649216400000|2022-04-06 03:40:00|16.23|16.03|16.17|15.97|16.25|16.05|16.17|15.97|29
1649216700000|2022-04-06 03:45:00|16.18|15.98|16.16|15.96|16.23|16.03|16.14|15.94|35
1649217000000|2022-04-06 03:50:00|16.17|15.97|16.14|15.94|16.19|15.99|16.12|15.92|39
1649217300000|2022-04-06 03:55:00|16.15|15.95|16.12|15.92|16.16|15.96|16.07|15.87|85
1649217600000|2022-04-06 04:00:00|16.11|15.91|16|15.8|16.17|15.97|15.98|15.78|64
1649217900000|2022-04-06 04:05:00|16.01|15.81|16.09|15.89|16.09|15.89|16.01|15.81|47
1649218200000|2022-04-06 04:10:00|16.1|15.9|16.22|16.02|16.22|16.02|16.1|15.9|45
1649218500000|2022-04-06 04:15:00|16.23|16.03|16.27|16.07|16.3|16.1|16.23|16.03|47
1649218800000|2022-04-06 04:20:00|16.28|16.08|16.26|16.06|16.3|16.1|16.22|16.02|41
1649219100000|2022-04-06 04:25:00|16.27|16.07|16.17|15.97|16.28|16.08|16.17|15.97|37
1649219400000|2022-04-06 04:30:00|16.16|15.96|16.16|15.96|16.22|16.02|16.13|15.93|56
1649219700000|2022-04-06 04:35:00|16.17|15.97|16.27|16.07|16.28|16.08|16.17|15.97|38
1649220000000|2022-04-06 04:40:00|16.26|16.06|16.29|16.09|16.32|16.12|16.26|16.06|40
1649220300000|2022-04-06 04:45:00|16.3|16.1|16.3|16.1|16.35|16.15|16.29|16.09|45
1649220600000|2022-04-06 04:50:00|16.29|16.09|16.23|16.03|16.31|16.11|16.23|16.03|23
1649220900000|2022-04-06 04:55:00|16.24|16.04|16.31|16.11|16.35|16.15|16.24|16.04|49
1649221200000|2022-04-06 05:00:00|16.3|16.1|16.25|16.05|16.35|16.15|16.24|16.04|46
1649221500000|2022-04-06 05:05:00|16.26|16.06|16.35|16.15|16.38|16.18|16.26|16.06|39
1649221800000|2022-04-06 05:10:00|16.34|16.14|16.47|16.27|16.47|16.27|16.34|16.14|48
1649222100000|2022-04-06 05:15:00|16.46|16.26|16.39|16.19|16.5|16.3|16.37|16.17|69
1649222400000|2022-04-06 05:20:00|16.4|16.2|16.39|16.19|16.43|16.23|16.36|16.16|38
1649222700000|2022-04-06 05:25:00|16.38|16.18|16.35|16.15|16.4|16.2|16.34|16.14|36
1649223000000|2022-04-06 05:30:00|16.34|16.14|16.38|16.18|16.42|16.22|16.34|16.14|41
1649223300000|2022-04-06 05:35:00|16.37|16.17|16.34|16.14|16.38|16.18|16.34|16.14|26
1649223600000|2022-04-06 05:40:00|16.35|16.15|16.32|16.12|16.35|16.15|16.31|16.11|24
1649223900000|2022-04-06 05:45:00|16.31|16.11|16.34|16.14|16.36|16.16|16.28|16.08|34
1649224200000|2022-04-06 05:50:00|16.35|16.15|16.3|16.1|16.37|16.17|16.29|16.09|28
1649224500000|2022-04-06 05:55:00|16.29|16.09|16.29|16.09|16.32|16.12|16.26|16.06|43
1649224800000|2022-04-06 06:00:00|16.3|16.1|16.21|16.01|16.3|16.1|16.2|16|52
1649225100000|2022-04-06 06:05:00|16.19|15.99|16.21|16.01|16.24|16.04|16.19|15.99|29
1649225400000|2022-04-06 06:10:00|16.22|16.02|16.21|16.01|16.23|16.03|16.18|15.98|24
1649225700000|2022-04-06 06:15:00|16.22|16.02|16.21|16.01|16.23|16.03|16.16|15.96|24
1649226000000|2022-04-06 06:20:00|16.22|16.02|16.25|16.05|16.27|16.07|16.21|16.01|28
1649226300000|2022-04-06 06:25:00|16.26|16.06|16.31|16.11|16.34|16.14|16.26|16.06|53
1649226600000|2022-04-06 06:30:00|16.32|16.12|16.34|16.14|16.35|16.15|16.3|16.1|27
1649226900000|2022-04-06 06:35:00|16.33|16.13|16.37|16.17|16.37|16.17|16.31|16.11|21
1649227200000|2022-04-06 06:40:00|16.36|16.16|16.34|16.14|16.38|16.18|16.32|16.12|19
1649227500000|2022-04-06 06:45:00|16.35|16.15|16.42|16.22|16.43|16.23|16.32|16.12|46
1649227800000|2022-04-06 06:50:00|16.43|16.23|16.43|16.23|16.45|16.25|16.4|16.2|37
1649228100000|2022-04-06 06:55:00|16.42|16.22|16.42|16.22|16.42|16.22|16.38|16.18|29
1649228400000|2022-04-06 07:00:00|16.43|16.23|16.55|16.35|16.61|16.41|16.42|16.22|65
1649228700000|2022-04-06 07:05:00|16.54|16.34|16.63|16.43|16.65|16.45|16.53|16.33|85
1649229000000|2022-04-06 07:10:00|16.62|16.42|16.7|16.5|16.74|16.54|16.6|16.4|72
1649229300000|2022-04-06 07:15:00|16.69|16.49|16.62|16.42|16.71|16.51|16.62|16.42|46
1649229600000|2022-04-06 07:20:00|16.61|16.41|16.59|16.39|16.63|16.43|16.54|16.34|44
1649229900000|2022-04-06 07:25:00|16.58|16.38|16.56|16.36|16.59|16.39|16.53|16.33|41
1649230200000|2022-04-06 07:30:00|16.57|16.37|16.48|16.28|16.57|16.37|16.47|16.27|46
1649230500000|2022-04-06 07:35:00|16.49|16.29|16.3|16.1|16.49|16.29|16.3|16.1|47
1649230800000|2022-04-06 07:40:00|16.31|16.11|16.3|16.1|16.38|16.18|16.28|16.08|58
1649231100000|2022-04-06 07:45:00|16.29|16.09|16.3|16.1|16.3|16.1|16.25|16.05|62
1649231400000|2022-04-06 07:50:00|16.29|16.09|16.23|16.03|16.31|16.11|16.23|16.03|55
1649231700000|2022-04-06 07:55:00|16.24|16.04|16.19|15.99|16.27|16.07|16.19|15.99|44
1649232000000|2022-04-06 08:00:00|16.18|15.98|16.22|16.02|16.26|16.06|16.17|15.97|47
1649232300000|2022-04-06 08:05:00|16.21|16.01|16.16|15.96|16.23|16.03|16.16|15.96|42
1649232600000|2022-04-06 08:10:00|16.15|15.95|16.1|15.9|16.16|15.96|16.07|15.87|56
1649232900000|2022-04-06 08:15:00|16.11|15.91|16.1|15.9|16.13|15.93|16.07|15.87|56
1649233200000|2022-04-06 08:20:00|16.09|15.89|16.16|15.96|16.16|15.96|16.09|15.89|36
1649233500000|2022-04-06 08:25:00|16.17|15.97|16.21|16.01|16.24|16.04|16.16|15.96|43
1649233800000|2022-04-06 08:30:00|16.22|16.02|16.26|16.06|16.26|16.06|16.22|16.02|43
1649234100000|2022-04-06 08:35:00|16.25|16.05|16.21|16.01|16.26|16.06|16.17|15.97|44
1649234400000|2022-04-06 08:40:00|16.22|16.02|16.22|16.02|16.24|16.04|16.18|15.98|24
1649234700000|2022-04-06 08:45:00|16.23|16.03|16.29|16.09|16.3|16.1|16.22|16.02|37
1649235000000|2022-04-06 08:50:00|16.3|16.1|16.32|16.12|16.32|16.12|16.27|16.07|21
1649235300000|2022-04-06 08:55:00|16.31|16.11|16.29|16.09|16.31|16.11|16.26|16.06|25
1649235600000|2022-04-06 09:00:00|16.3|16.1|16.21|16.01|16.31|16.11|16.2|16|52
1649235900000|2022-04-06 09:05:00|16.2|16|16.21|16.01|16.25|16.05|16.19|15.99|42
1649236200000|2022-04-06 09:10:00|16.2|16|16.15|15.95|16.2|16|16.14|15.94|40
1649236500000|2022-04-06 09:15:00|16.14|15.94|16.2|16|16.2|16|16.14|15.94|25
1649236800000|2022-04-06 09:20:00|16.19|15.99|16.09|15.89|16.19|15.99|16.07|15.87|72
1649237100000|2022-04-06 09:25:00|16.08|15.88|16.01|15.81|16.09|15.89|15.98|15.78|73
1649237400000|2022-04-06 09:30:00|16.02|15.82|16.08|15.88|16.13|15.93|16.02|15.82|86
1649237700000|2022-04-06 09:35:00|16.09|15.89|16.12|15.92|16.15|15.95|16.08|15.88|46
1649238000000|2022-04-06 09:40:00|16.11|15.91|16.11|15.91|16.14|15.94|16.1|15.9|41
1649238300000|2022-04-06 09:45:00|16.1|15.9|15.96|15.76|16.12|15.92|15.96|15.76|55
1649238600000|2022-04-06 09:50:00|15.95|15.75|15.8|15.6|15.95|15.75|15.67|15.47|158
1649238900000|2022-04-06 09:55:00|15.81|15.61|15.87|15.67|15.87|15.67|15.77|15.57|53
1649239200000|2022-04-06 10:00:00|15.88|15.68|15.69|15.49|15.9|15.7|15.69|15.49|65
1649239500000|2022-04-06 10:05:00|15.7|15.5|15.75|15.55|15.81|15.61|15.68|15.48|83
1649239800000|2022-04-06 10:10:00|15.76|15.56|15.64|15.44|15.78|15.58|15.62|15.42|85
1649240100000|2022-04-06 10:15:00|15.63|15.43|15.61|15.41|15.72|15.52|15.48|15.28|114
1649240400000|2022-04-06 10:20:00|15.6|15.4|15.76|15.56|15.76|15.56|15.6|15.4|111
1649240700000|2022-04-06 10:25:00|15.77|15.57|15.79|15.59|15.8|15.6|15.75|15.55|81
1649241000000|2022-04-06 10:30:00|15.78|15.58|15.74|15.54|15.78|15.58|15.69|15.49|59
1649241300000|2022-04-06 10:35:00|15.73|15.53|15.61|15.41|15.73|15.53|15.59|15.39|94
1649241600000|2022-04-06 10:40:00|15.62|15.42|15.68|15.48|15.7|15.5|15.61|15.41|71
1649241900000|2022-04-06 10:45:00|15.69|15.49|15.6|15.4|15.7|15.5|15.58|15.38|49
1649242200000|2022-04-06 10:50:00|15.61|15.41|15.66|15.46|15.69|15.49|15.61|15.41|52
1649242500000|2022-04-06 10:55:00|15.65|15.45|15.54|15.34|15.65|15.45|15.53|15.33|77
1649242800000|2022-04-06 11:00:00|15.55|15.35|15.45|15.25|15.58|15.38|15.35|15.15|105
1649243100000|2022-04-06 11:05:00|15.44|15.24|15.4|15.2|15.52|15.32|15.33|15.13|124
1649243400000|2022-04-06 11:10:00|15.39|15.19|15.25|15.05|15.42|15.22|15.24|15.04|112
1649243700000|2022-04-06 11:15:00|15.26|15.06|15.39|15.19|15.39|15.19|15.26|15.06|110
1649244000000|2022-04-06 11:20:00|15.4|15.2|15.47|15.27|15.48|15.28|15.39|15.19|98
1649244300000|2022-04-06 11:25:00|15.46|15.26|15.33|15.13|15.46|15.26|15.26|15.06|91
1649244600000|2022-04-06 11:30:00|15.34|15.14|15.47|15.27|15.51|15.31|15.33|15.13|97
1649244900000|2022-04-06 11:35:00|15.48|15.28|15.43|15.23|15.52|15.32|15.43|15.23|78
1649245200000|2022-04-06 11:40:00|15.44|15.24|15.45|15.25|15.48|15.28|15.38|15.18|100
1649245500000|2022-04-06 11:45:00|15.44|15.24|15.56|15.36|15.56|15.36|15.44|15.24|87
1649245800000|2022-04-06 11:50:00|15.55|15.35|15.49|15.29|15.55|15.35|15.48|15.28|57
1649246100000|2022-04-06 11:55:00|15.48|15.28|15.45|15.25|15.49|15.29|15.39|15.19|72
1649246400000|2022-04-06 12:00:00|15.44|15.24|15.45|15.25|15.5|15.3|15.38|15.18|96
1649246700000|2022-04-06 12:05:00|15.44|15.24|15.34|15.14|15.45|15.25|15.34|15.14|68
1649247000000|2022-04-06 12:10:00|15.35|15.15|15.51|15.31|15.51|15.31|15.32|15.12|102
1649247300000|2022-04-06 12:15:00|15.52|15.32|15.58|15.38|15.59|15.39|15.5|15.3|65
1649247600000|2022-04-06 12:20:00|15.57|15.37|15.52|15.32|15.57|15.37|15.48|15.28|66
1649247900000|2022-04-06 12:25:00|15.51|15.31|15.54|15.34|15.56|15.36|15.46|15.26|75
1649248200000|2022-04-06 12:30:00|15.53|15.33|15.47|15.27|15.53|15.33|15.45|15.25|57
1649248500000|2022-04-06 12:35:00|15.48|15.28|15.44|15.24|15.49|15.29|15.42|15.22|57
1649248800000|2022-04-06 12:40:00|15.43|15.23|15.51|15.31|15.52|15.32|15.43|15.23|51
1649249100000|2022-04-06 12:45:00|15.5|15.3|15.42|15.22|15.5|15.3|15.4|15.2|29
1649249400000|2022-04-06 12:50:00|15.43|15.23|15.39|15.19|15.44|15.24|15.39|15.19|51
1649249700000|2022-04-06 12:55:00|15.36|15.16|15.36|15.16|15.39|15.19|15.34|15.14|48
1649250000000|2022-04-06 13:00:00|15.35|15.15|15.45|15.25|15.47|15.27|15.31|15.11|63
1649250300000|2022-04-06 13:05:00|15.44|15.24|15.48|15.28|15.51|15.31|15.43|15.23|41
1649250600000|2022-04-06 13:10:00|15.47|15.27|15.45|15.25|15.5|15.3|15.44|15.24|36
1649250900000|2022-04-06 13:15:00|15.44|15.24|15.41|15.21|15.45|15.25|15.34|15.14|86
1649251200000|2022-04-06 13:20:00|15.4|15.2|15.52|15.32|15.52|15.32|15.39|15.19|72
1649251500000|2022-04-06 13:25:00|15.51|15.31|15.5|15.3|15.53|15.33|15.49|15.29|64
1649251800000|2022-04-06 13:30:00|15.51|15.31|15.41|15.21|15.52|15.32|15.4|15.2|114
1649252100000|2022-04-06 13:35:00|15.4|15.2|15.27|15.07|15.4|15.2|15.26|15.06|80
1649252400000|2022-04-06 13:40:00|15.28|15.08|15.04|14.84|15.31|15.11|14.95|14.75|181
1649252700000|2022-04-06 13:45:00|15.03|14.83|14.84|14.64|15.12|14.92|14.81|14.61|173
1649253000000|2022-04-06 13:50:00|14.85|14.65|14.93|14.73|14.95|14.75|14.8|14.6|163
1649253300000|2022-04-06 13:55:00|14.94|14.74|14.89|14.69|15|14.8|14.87|14.67|125
1649253600000|2022-04-06 14:00:00|14.88|14.68|14.78|14.58|14.96|14.76|14.78|14.58|116
1649253900000|2022-04-06 14:05:00|14.77|14.57|14.95|14.75|14.95|14.75|14.74|14.54|137
1649254200000|2022-04-06 14:10:00|14.94|14.74|14.9|14.7|15.01|14.81|14.88|14.68|119
1649254500000|2022-04-06 14:15:00|14.89|14.69|14.98|14.78|15.02|14.82|14.89|14.69|108
1649254800000|2022-04-06 14:20:00|14.99|14.79|15.03|14.83|15.04|14.84|14.94|14.74|39
1649255100000|2022-04-06 14:25:00|15.02|14.82|15.03|14.83|15.03|14.83|14.98|14.78|50
1649255400000|2022-04-06 14:30:00|15.04|14.84|15.04|14.84|15.06|14.86|15|14.8|59
1649255700000|2022-04-06 14:35:00|15.05|14.85|15.05|14.85|15.06|14.86|14.98|14.78|88
1649256000000|2022-04-06 14:40:00|15.04|14.84|15.01|14.81|15.04|14.84|14.98|14.78|64
1649256300000|2022-04-06 14:45:00|15|14.8|15.05|14.85|15.05|14.85|14.95|14.75|74
1649256600000|2022-04-06 14:50:00|15.06|14.86|15|14.8|15.06|14.86|15|14.8|41
1649256900000|2022-04-06 14:55:00|15.01|14.81|15.01|14.81|15.02|14.82|14.98|14.78|47
1649257200000|2022-04-06 15:00:00|15|14.8|14.93|14.73|15.03|14.83|14.92|14.72|77
1649257500000|2022-04-06 15:05:00|14.94|14.74|14.92|14.72|14.97|14.77|14.89|14.69|61
1649257800000|2022-04-06 15:10:00|14.91|14.71|14.94|14.74|14.96|14.76|14.9|14.7|60
1649258100000|2022-04-06 15:15:00|14.93|14.73|14.84|14.64|14.99|14.79|14.84|14.64|72
1649258400000|2022-04-06 15:20:00|14.83|14.63|15.01|14.81|15.04|14.84|14.79|14.59|93
1649258700000|2022-04-06 15:25:00|15.02|14.82|14.91|14.71|15.02|14.82|14.91|14.71|87
1649259000000|2022-04-06 15:30:00|14.92|14.72|15.02|14.82|15.08|14.88|14.86|14.66|77
1649259300000|2022-04-06 15:35:00|15.03|14.83|15.07|14.87|15.07|14.87|14.97|14.77|75
1649259600000|2022-04-06 15:40:00|15.06|14.86|15.12|14.92|15.12|14.92|15.04|14.84|61
1649259900000|2022-04-06 15:45:00|15.11|14.91|15.16|14.96|15.16|14.96|15.08|14.88|60
1649260200000|2022-04-06 15:50:00|15.15|14.95|15.1|14.9|15.15|14.95|15.08|14.88|58
1649260500000|2022-04-06 15:55:00|15.09|14.89|15.07|14.87|15.1|14.9|15.05|14.85|45
1649260800000|2022-04-06 16:00:00|15.06|14.86|15|14.8|15.11|14.91|15|14.8|78
1649261100000|2022-04-06 16:05:00|15.01|14.81|15.12|14.92|15.15|14.95|14.98|14.78|77
1649261400000|2022-04-06 16:10:00|15.13|14.93|15.02|14.82|15.14|14.94|15.02|14.82|86
1649261700000|2022-04-06 16:15:00|15.03|14.83|14.95|14.75|15.06|14.86|14.95|14.75|59
1649262000000|2022-04-06 16:20:00|14.94|14.74|14.87|14.67|14.94|14.74|14.81|14.61|118
1649262300000|2022-04-06 16:25:00|14.86|14.66|14.87|14.67|14.89|14.69|14.84|14.64|52
1649262600000|2022-04-06 16:30:00|14.88|14.68|14.88|14.68|14.94|14.74|14.82|14.62|74
1649262900000|2022-04-06 16:35:00|14.87|14.67|14.62|14.42|14.88|14.68|14.62|14.42|82
1649263200000|2022-04-06 16:40:00|14.63|14.43|14.82|14.62|14.82|14.62|14.62|14.42|122
1649263500000|2022-04-06 16:45:00|14.81|14.61|14.8|14.6|14.83|14.63|14.74|14.54|95
1649263800000|2022-04-06 16:50:00|14.81|14.61|14.77|14.57|14.83|14.63|14.75|14.55|55
1649264100000|2022-04-06 16:55:00|14.78|14.58|14.8|14.6|14.83|14.63|14.77|14.57|74
1649264400000|2022-04-06 17:00:00|14.79|14.59|14.65|14.45|14.79|14.59|14.6|14.4|85
1649264700000|2022-04-06 17:05:00|14.66|14.46|14.7|14.5|14.73|14.53|14.61|14.41|138
1649265000000|2022-04-06 17:10:00|14.69|14.49|14.73|14.53|14.75|14.55|14.65|14.45|88
1649265300000|2022-04-06 17:15:00|14.72|14.52|14.84|14.64|14.84|14.64|14.71|14.51|105
1649265600000|2022-04-06 17:20:00|14.83|14.63|14.83|14.63|14.87|14.67|14.79|14.59|64
1649265900000|2022-04-06 17:25:00|14.84|14.64|14.84|14.64|14.86|14.66|14.82|14.62|61
1649266200000|2022-04-06 17:30:00|14.83|14.63|14.86|14.66|14.87|14.67|14.78|14.58|75
1649266500000|2022-04-06 17:35:00|14.85|14.65|14.86|14.66|14.86|14.66|14.81|14.61|72
1649266800000|2022-04-06 17:40:00|14.85|14.65|14.91|14.71|14.91|14.71|14.84|14.64|69
1649267100000|2022-04-06 17:45:00|14.9|14.7|14.95|14.75|14.95|14.75|14.89|14.69|62
1649267400000|2022-04-06 17:50:00|14.94|14.74|14.98|14.78|15.03|14.83|14.93|14.73|70
1649267700000|2022-04-06 17:55:00|14.97|14.77|14.91|14.71|14.98|14.78|14.91|14.71|63
1649268000000|2022-04-06 18:00:00|14.92|14.72|15.04|14.84|15.12|14.92|14.9|14.7|133
1649268300000|2022-04-06 18:05:00|15.03|14.83|14.9|14.7|15.05|14.85|14.89|14.69|95
1649268600000|2022-04-06 18:10:00|14.89|14.69|14.79|14.59|14.9|14.7|14.78|14.58|91
1649268900000|2022-04-06 18:15:00|14.78|14.58|14.68|14.48|14.78|14.58|14.67|14.47|101
1649269200000|2022-04-06 18:20:00|14.69|14.49|14.4|14.2|14.75|14.55|14.25|14.05|135
1649269500000|2022-04-06 18:25:00|14.41|14.21|14.55|14.35|14.57|14.37|14.37|14.17|183
1649269800000|2022-04-06 18:30:00|14.56|14.36|14.78|14.58|14.78|14.58|14.54|14.34|131
1649270100000|2022-04-06 18:35:00|14.79|14.59|14.76|14.56|14.81|14.61|14.69|14.49|133
1649270400000|2022-04-06 18:40:00|14.75|14.55|14.78|14.58|14.8|14.6|14.72|14.52|121
1649270700000|2022-04-06 18:45:00|14.79|14.59|14.77|14.57|14.82|14.62|14.75|14.55|95
1649271000000|2022-04-06 18:50:00|14.78|14.58|14.82|14.62|14.83|14.63|14.75|14.55|99
1649271300000|2022-04-06 18:55:00|14.81|14.61|14.82|14.62|14.86|14.66|14.79|14.59|90
1649271600000|2022-04-06 19:00:00|14.81|14.61|14.81|14.61|14.87|14.67|14.81|14.61|85
1649271900000|2022-04-06 19:05:00|14.78|14.58|14.76|14.56|14.78|14.58|14.71|14.51|93
1649272200000|2022-04-06 19:10:00|14.77|14.57|14.76|14.56|14.79|14.59|14.74|14.54|64
1649272500000|2022-04-06 19:15:00|14.77|14.57|14.71|14.51|14.79|14.59|14.71|14.51|63
1649272800000|2022-04-06 19:20:00|14.7|14.5|14.69|14.49|14.71|14.51|14.65|14.45|77
1649273100000|2022-04-06 19:25:00|14.7|14.5|14.69|14.49|14.71|14.51|14.65|14.45|58
1649273400000|2022-04-06 19:30:00|14.68|14.48|14.6|14.4|14.71|14.51|14.58|14.38|54
1649273700000|2022-04-06 19:35:00|14.61|14.41|14.68|14.48|14.71|14.51|14.61|14.41|44
1649274000000|2022-04-06 19:40:00|14.67|14.47|14.73|14.53|14.74|14.54|14.67|14.47|39
1649274300000|2022-04-06 19:45:00|14.75|14.55|14.81|14.61|14.82|14.62|14.75|14.55|30
1649274600000|2022-04-06 19:50:00|14.82|14.62|14.78|14.58|14.82|14.62|14.77|14.57|45
1649274900000|2022-04-06 19:55:00|14.77|14.57|14.77|14.57|14.81|14.61|14.75|14.55|47
1649275200000|2022-04-06 20:00:00|14.76|14.56|14.82|14.62|14.84|14.64|14.74|14.54|35
1649275500000|2022-04-06 20:05:00|14.83|14.63|14.74|14.54|14.84|14.64|14.74|14.54|49
1649275800000|2022-04-06 20:10:00|14.73|14.53|14.68|14.48|14.75|14.55|14.68|14.48|20
1649276100000|2022-04-06 20:15:00|14.67|14.47|14.69|14.49|14.7|14.5|14.62|14.42|52
1649276400000|2022-04-06 20:20:00|14.7|14.5|14.73|14.53|14.75|14.55|14.69|14.49|32
1649276700000|2022-04-06 20:25:00|14.72|14.52|14.75|14.55|14.75|14.55|14.69|14.49|24
1649277000000|2022-04-06 20:30:00|14.74|14.54|14.8|14.6|14.81|14.61|14.74|14.54|27
1649277300000|2022-04-06 20:35:00|14.79|14.59|14.74|14.54|14.79|14.59|14.7|14.5|34
1649277600000|2022-04-06 20:40:00|14.73|14.53|14.66|14.46|14.74|14.54|14.66|14.46|22
1649277900000|2022-04-06 20:45:00|14.67|14.47|14.81|14.61|14.81|14.61|14.67|14.47|44
1649278200000|2022-04-06 20:50:00|14.8|14.6|14.81|14.61|14.83|14.63|14.8|14.6|24
1649278500000|2022-04-06 20:55:00|14.8|14.6|14.83|14.63|14.85|14.65|14.8|14.6|20
1649278800000|2022-04-06 21:00:00|14.82|14.62|14.72|14.52|14.85|14.65|14.71|14.51|54
1649279100000|2022-04-06 21:05:00|14.71|14.51|14.79|14.59|14.81|14.61|14.71|14.51|23
1649279400000|2022-04-06 21:10:00|14.8|14.6|14.77|14.57|14.8|14.6|14.76|14.56|26
1649279700000|2022-04-06 21:15:00|14.76|14.56|14.78|14.58|14.78|14.58|14.76|14.56|11
1649280000000|2022-04-06 21:20:00|14.77|14.57|14.72|14.52|14.77|14.57|14.71|14.51|18
1649280300000|2022-04-06 21:25:00|14.73|14.53|14.77|14.57|14.77|14.57|14.73|14.53|21
1649280600000|2022-04-06 21:30:00|14.76|14.56|14.78|14.58|14.79|14.59|14.76|14.56|13
1649280900000|2022-04-06 21:35:00|14.77|14.57|14.69|14.49|14.78|14.58|14.68|14.48|23
1649281200000|2022-04-06 21:40:00|14.68|14.48|14.67|14.47|14.72|14.52|14.67|14.47|18
1649281500000|2022-04-06 21:45:00|14.68|14.48|14.71|14.51|14.71|14.51|14.68|14.48|26
1649281800000|2022-04-06 21:50:00|14.72|14.52|14.73|14.53|14.74|14.54|14.65|14.45|26
1649282100000|2022-04-06 21:55:00|14.74|14.54|14.74|14.54|14.76|14.56|14.71|14.51|34
1649282400000|2022-04-06 22:00:00|14.73|14.53|14.79|14.59|14.81|14.61|14.7|14.5|63
1649282700000|2022-04-06 22:05:00|14.8|14.6|14.77|14.57|14.8|14.6|14.76|14.56|36
1649283000000|2022-04-06 22:10:00|14.78|14.58|14.77|14.57|14.79|14.59|14.77|14.57|18
1649283300000|2022-04-06 22:15:00|14.76|14.56|14.65|14.45|14.77|14.57|14.65|14.45|38
1649283600000|2022-04-06 22:20:00|14.64|14.44|14.57|14.37|14.67|14.47|14.54|14.34|52
1649283900000|2022-04-06 22:25:00|14.56|14.36|14.52|14.32|14.6|14.4|14.52|14.32|31
1649284200000|2022-04-06 22:30:00|14.53|14.33|14.48|14.28|14.55|14.35|14.48|14.28|39
1649284500000|2022-04-06 22:35:00|14.49|14.29|14.59|14.39|14.59|14.39|14.48|14.28|57
1649284800000|2022-04-06 22:40:00|14.58|14.38|14.49|14.29|14.59|14.39|14.45|14.25|72
1649285100000|2022-04-06 22:45:00|14.48|14.28|14.55|14.35|14.56|14.36|14.47|14.27|56
1649285400000|2022-04-06 22:50:00|14.54|14.34|14.54|14.34|14.58|14.38|14.53|14.33|35
1649285700000|2022-04-06 22:55:00|14.55|14.35|14.39|14.19|14.58|14.38|14.38|14.18|69
1649286000000|2022-04-06 23:00:00|14.4|14.2|14.47|14.27|14.5|14.3|14.39|14.19|90
1649286300000|2022-04-06 23:05:00|14.46|14.26|14.53|14.33|14.53|14.33|14.34|14.14|121
1649286600000|2022-04-06 23:10:00|14.54|14.34|14.48|14.28|14.56|14.36|14.47|14.27|91
1649286900000|2022-04-06 23:15:00|14.49|14.29|14.54|14.34|14.57|14.37|14.47|14.27|42
1649287200000|2022-04-06 23:20:00|14.55|14.35|14.56|14.36|14.61|14.41|14.55|14.35|56
1649287500000|2022-04-06 23:25:00|14.57|14.37|14.59|14.39|14.64|14.44|14.57|14.37|56
1649287800000|2022-04-06 23:30:00|14.58|14.38|14.52|14.32|14.62|14.42|14.51|14.31|76
1649288100000|2022-04-06 23:35:00|14.53|14.33|14.44|14.24|14.54|14.34|14.44|14.24|76
1649288400000|2022-04-06 23:40:00|14.45|14.25|14.53|14.33|14.56|14.36|14.44|14.24|72
1649288700000|2022-04-06 23:45:00|14.52|14.32|14.51|14.31|14.56|14.36|14.39|14.19|101
1649289000000|2022-04-06 23:50:00|14.52|14.32|14.4|14.2|14.53|14.33|14.36|14.16|99
1649289300000|2022-04-06 23:55:00|14.41|14.21|14.44|14.24|14.47|14.27|14.36|14.16|94
1649289600000|2022-04-07 00:00:00|14.43|14.23|14.51|14.31|14.55|14.35|14.41|14.21|146
1649289900000|2022-04-07 00:05:00|14.5|14.3|14.45|14.25|14.53|14.33|14.4|14.2|117
1649290200000|2022-04-07 00:10:00|14.46|14.26|14.59|14.39|14.6|14.4|14.4|14.2|122
1649290500000|2022-04-07 00:15:00|14.58|14.38|14.57|14.37|14.66|14.46|14.57|14.37|98
1649290800000|2022-04-07 00:20:00|14.58|14.38|14.63|14.43|14.65|14.45|14.57|14.37|69
1649291100000|2022-04-07 00:25:00|14.62|14.42|14.61|14.41|14.62|14.42|14.56|14.36|75
1649291400000|2022-04-07 00:30:00|14.62|14.42|14.64|14.44|14.66|14.46|14.58|14.38|69
1649291700000|2022-04-07 00:35:00|14.65|14.45|14.63|14.43|14.69|14.49|14.62|14.42|49
1649292000000|2022-04-07 00:40:00|14.62|14.42|14.54|14.34|14.62|14.42|14.54|14.34|65
1649292300000|2022-04-07 00:45:00|14.53|14.33|14.42|14.22|14.53|14.33|14.39|14.19|112
1649292600000|2022-04-07 00:50:00|14.41|14.21|14.18|13.98|14.42|14.22|14.13|13.93|144
1649292900000|2022-04-07 00:55:00|14.19|13.99|14.2|14|14.21|14.01|14.12|13.92|94
1649293200000|2022-04-07 01:00:00|14.21|14.01|14.25|14.05|14.27|14.07|14.2|14|89
1649293500000|2022-04-07 01:05:00|14.24|14.04|14.31|14.11|14.32|14.12|14.19|13.99|77
1649293800000|2022-04-07 01:10:00|14.3|14.1|14.35|14.15|14.36|14.16|14.27|14.07|80
1649294100000|2022-04-07 01:15:00|14.34|14.14|14.23|14.03|14.38|14.18|14.21|14.01|56
1649294400000|2022-04-07 01:20:00|14.24|14.04|14.3|14.1|14.3|14.1|14.2|14|79
1649294700000|2022-04-07 01:25:00|14.31|14.11|14.34|14.14|14.34|14.14|14.29|14.09|44
1649295000000|2022-04-07 01:30:00|14.33|14.13|14.35|14.15|14.37|14.17|14.32|14.12|41
1649295300000|2022-04-07 01:35:00|14.34|14.14|14.37|14.17|14.39|14.19|14.33|14.13|50
1649295600000|2022-04-07 01:40:00|14.38|14.18|14.37|14.17|14.39|14.19|14.34|14.14|54
1649295900000|2022-04-07 01:45:00|14.36|14.16|14.36|14.16|14.38|14.18|14.34|14.14|35
1649296200000|2022-04-07 01:50:00|14.37|14.17|14.4|14.2|14.4|14.2|14.35|14.15|24
1649296500000|2022-04-07 01:55:00|14.39|14.19|14.43|14.23|14.44|14.24|14.39|14.19|43
1649296800000|2022-04-07 02:00:00|14.44|14.24|14.36|14.16|14.44|14.24|14.35|14.15|39
1649297100000|2022-04-07 02:05:00|14.37|14.17|14.38|14.18|14.39|14.19|14.35|14.15|30
1649297400000|2022-04-07 02:10:00|14.37|14.17|14.33|14.13|14.37|14.17|14.33|14.13|31
1649297700000|2022-04-07 02:15:00|14.34|14.14|14.33|14.13|14.38|14.18|14.33|14.13|20
1649298000000|2022-04-07 02:20:00|14.34|14.14|14.22|14.02|14.35|14.15|14.21|14.01|44
1649298300000|2022-04-07 02:25:00|14.2|14|14.2|14|14.24|14.04|14.16|13.96|43
1649298600000|2022-04-07 02:30:00|14.19|13.99|14.31|14.11|14.31|14.11|14.19|13.99|36
1649298900000|2022-04-07 02:35:00|14.3|14.1|14.33|14.13|14.34|14.14|14.3|14.1|36
1649299200000|2022-04-07 02:40:00|14.32|14.12|14.25|14.05|14.33|14.13|14.25|14.05|39
1649299500000|2022-04-07 02:45:00|14.24|14.04|14.25|14.05|14.3|14.1|14.24|14.04|38
1649299800000|2022-04-07 02:50:00|14.24|14.04|14.3|14.1|14.3|14.1|14.24|14.04|27
1649300100000|2022-04-07 02:55:00|14.32|14.12|14.34|14.14|14.36|14.16|14.32|14.12|54
1649300400000|2022-04-07 03:00:00|14.35|14.15|14.37|14.17|14.37|14.17|14.32|14.12|33
1649300700000|2022-04-07 03:05:00|14.36|14.16|14.36|14.16|14.38|14.18|14.34|14.14|25
1649301000000|2022-04-07 03:10:00|14.37|14.17|14.3|14.1|14.37|14.17|14.29|14.09|31
1649301300000|2022-04-07 03:15:00|14.31|14.11|14.38|14.18|14.38|14.18|14.29|14.09|36
1649301600000|2022-04-07 03:20:00|14.37|14.17|14.34|14.14|14.37|14.17|14.31|14.11|30
1649301900000|2022-04-07 03:25:00|14.33|14.13|14.28|14.08|14.33|14.13|14.27|14.07|26
1649302200000|2022-04-07 03:30:00|14.29|14.09|14.32|14.12|14.32|14.12|14.25|14.05|50
1649302500000|2022-04-07 03:35:00|14.33|14.13|14.36|14.16|14.39|14.19|14.32|14.12|50
1649302800000|2022-04-07 03:40:00|14.37|14.17|14.37|14.17|14.38|14.18|14.34|14.14|23
1649303100000|2022-04-07 03:45:00|14.36|14.16|14.34|14.14|14.38|14.18|14.32|14.12|46
1649303400000|2022-04-07 03:50:00|14.35|14.15|14.41|14.21|14.42|14.22|14.34|14.14|37
1649303700000|2022-04-07 03:55:00|14.4|14.2|14.38|14.18|14.41|14.21|14.38|14.18|21
1649304000000|2022-04-07 04:00:00|14.39|14.19|14.44|14.24|14.44|14.24|14.36|14.16|72
1649304300000|2022-04-07 04:05:00|14.43|14.23|14.45|14.25|14.45|14.25|14.42|14.22|21
1649304600000|2022-04-07 04:10:00|14.44|14.24|14.42|14.22|14.47|14.27|14.41|14.21|39
1649304900000|2022-04-07 04:15:00|14.41|14.21|14.45|14.25|14.45|14.25|14.41|14.21|25
1649305200000|2022-04-07 04:20:00|14.46|14.26|14.47|14.27|14.47|14.27|14.45|14.25|24
1649305500000|2022-04-07 04:25:00|14.46|14.26|14.49|14.29|14.49|14.29|14.46|14.26|34
1649305800000|2022-04-07 04:30:00|14.5|14.3|14.52|14.32|14.54|14.34|14.48|14.28|29
1649306100000|2022-04-07 04:35:00|14.53|14.33|14.52|14.32|14.55|14.35|14.5|14.3|30
1649306400000|2022-04-07 04:40:00|14.53|14.33|14.45|14.25|14.53|14.33|14.44|14.24|27
1649306700000|2022-04-07 04:45:00|14.44|14.24|14.54|14.34|14.54|14.34|14.44|14.24|41
1649307000000|2022-04-07 04:50:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|13
1649307300000|2022-04-07 04:55:00|14.54|14.34|14.53|14.33|14.55|14.35|14.52|14.32|28
1649307600000|2022-04-07 05:00:00|14.52|14.32|14.51|14.31|14.54|14.34|14.49|14.29|28
1649307900000|2022-04-07 05:05:00|14.5|14.3|14.53|14.33|14.53|14.33|14.49|14.29|22
1649308200000|2022-04-07 05:10:00|14.52|14.32|14.47|14.27|14.53|14.33|14.45|14.25|43
1649308500000|2022-04-07 05:15:00|14.48|14.28|14.49|14.29|14.49|14.29|14.45|14.25|20
1649308800000|2022-04-07 05:20:00|14.48|14.28|14.46|14.26|14.48|14.28|14.45|14.25|15
1649309100000|2022-04-07 05:25:00|14.47|14.27|14.43|14.23|14.48|14.28|14.42|14.22|29
1649309400000|2022-04-07 05:30:00|14.42|14.22|14.37|14.17|14.44|14.24|14.37|14.17|26
1649309700000|2022-04-07 05:35:00|14.38|14.18|14.4|14.2|14.4|14.2|14.37|14.17|25
1649310000000|2022-04-07 05:40:00|14.41|14.21|14.4|14.2|14.45|14.25|14.4|14.2|26
1649310300000|2022-04-07 05:45:00|14.39|14.19|14.44|14.24|14.44|14.24|14.39|14.19|20
1649310600000|2022-04-07 05:50:00|14.43|14.23|14.5|14.3|14.5|14.3|14.43|14.23|26
1649310900000|2022-04-07 05:55:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|19
1649311200000|2022-04-07 06:00:00|14.5|14.3|14.51|14.31|14.53|14.33|14.49|14.29|24
1649311500000|2022-04-07 06:05:00|14.5|14.3|14.49|14.29|14.5|14.3|14.48|14.28|8
1649311800000|2022-04-07 06:10:00|14.5|14.3|14.52|14.32|14.52|14.32|14.46|14.26|37
1649312100000|2022-04-07 06:15:00|14.53|14.33|14.5|14.3|14.55|14.35|14.49|14.29|38
1649312400000|2022-04-07 06:20:00|14.49|14.29|14.52|14.32|14.53|14.33|14.49|14.29|20
1649312700000|2022-04-07 06:25:00|14.53|14.33|14.57|14.37|14.58|14.38|14.53|14.33|19
1649313000000|2022-04-07 06:30:00|14.56|14.36|14.59|14.39|14.63|14.43|14.56|14.36|32
1649313300000|2022-04-07 06:35:00|14.6|14.4|14.62|14.42|14.62|14.42|14.59|14.39|18
1649313600000|2022-04-07 06:40:00|14.61|14.41|14.63|14.43|14.63|14.43|14.61|14.41|51
1649313900000|2022-04-07 06:45:00|14.64|14.44|14.59|14.39|14.64|14.44|14.58|14.38|32
1649314200000|2022-04-07 06:50:00|14.58|14.38|14.61|14.41|14.62|14.42|14.57|14.37|42
1649314500000|2022-04-07 06:55:00|14.6|14.4|14.63|14.43|14.64|14.44|14.6|14.4|36
1649314800000|2022-04-07 07:00:00|14.64|14.44|14.6|14.4|14.64|14.44|14.58|14.38|55
1649315100000|2022-04-07 07:05:00|14.61|14.41|14.63|14.43|14.63|14.43|14.6|14.4|43
1649315400000|2022-04-07 07:10:00|14.64|14.44|14.66|14.46|14.67|14.47|14.63|14.43|21
1649315700000|2022-04-07 07:15:00|14.65|14.45|14.68|14.48|14.69|14.49|14.65|14.45|48
1649316000000|2022-04-07 07:20:00|14.67|14.47|14.69|14.49|14.69|14.49|14.64|14.44|31
1649316300000|2022-04-07 07:25:00|14.7|14.5|14.68|14.48|14.71|14.51|14.65|14.45|29
1649316600000|2022-04-07 07:30:00|14.67|14.47|14.72|14.52|14.73|14.53|14.67|14.47|18
1649316900000|2022-04-07 07:35:00|14.71|14.51|14.75|14.55|14.77|14.57|14.71|14.51|45
1649317200000|2022-04-07 07:40:00|14.76|14.56|14.72|14.52|14.77|14.57|14.72|14.52|19
1649317500000|2022-04-07 07:45:00|14.71|14.51|14.72|14.52|14.75|14.55|14.7|14.5|28
1649317800000|2022-04-07 07:50:00|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|16
1649318100000|2022-04-07 07:55:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|15
1649318400000|2022-04-07 08:00:00|14.68|14.48|14.71|14.51|14.71|14.51|14.65|14.45|34
1649318700000|2022-04-07 08:05:00|14.7|14.5|14.73|14.53|14.73|14.53|14.68|14.48|22
1649319000000|2022-04-07 08:10:00|14.72|14.52|14.74|14.54|14.75|14.55|14.71|14.51|25
1649319300000|2022-04-07 08:15:00|14.73|14.53|14.66|14.46|14.75|14.55|14.66|14.46|20
1649319600000|2022-04-07 08:20:00|14.67|14.47|14.8|14.6|14.88|14.68|14.67|14.47|75
1649319900000|2022-04-07 08:25:00|14.81|14.61|14.85|14.65|14.93|14.73|14.77|14.57|124
1649320200000|2022-04-07 08:30:00|14.86|14.66|14.8|14.6|14.87|14.67|14.8|14.6|43
1649320500000|2022-04-07 08:35:00|14.81|14.61|14.79|14.59|14.82|14.62|14.77|14.57|19
1649320800000|2022-04-07 08:40:00|14.8|14.6|14.81|14.61|14.83|14.63|14.77|14.57|16
1649321100000|2022-04-07 08:45:00|14.82|14.62|14.89|14.69|14.9|14.7|14.81|14.61|45
1649321400000|2022-04-07 08:50:00|14.88|14.68|14.9|14.7|14.91|14.71|14.82|14.62|47
1649321700000|2022-04-07 08:55:00|14.89|14.69|14.91|14.71|14.93|14.73|14.87|14.67|29
1649322000000|2022-04-07 09:00:00|14.9|14.7|14.86|14.66|14.91|14.71|14.86|14.66|25
1649322300000|2022-04-07 09:05:00|14.87|14.67|14.81|14.61|14.87|14.67|14.8|14.6|17
1649322600000|2022-04-07 09:10:00|14.82|14.62|14.71|14.51|14.82|14.62|14.67|14.47|54
1649322900000|2022-04-07 09:15:00|14.72|14.52|14.74|14.54|14.75|14.55|14.67|14.47|51
1649323200000|2022-04-07 09:20:00|14.75|14.55|14.74|14.54|14.76|14.56|14.7|14.5|30
1649323500000|2022-04-07 09:25:00|14.75|14.55|14.69|14.49|14.77|14.57|14.65|14.45|55
1649323800000|2022-04-07 09:30:00|14.7|14.5|14.68|14.48|14.7|14.5|14.66|14.46|21
1649324100000|2022-04-07 09:35:00|14.69|14.49|14.73|14.53|14.74|14.54|14.69|14.49|29
1649324400000|2022-04-07 09:40:00|14.74|14.54|14.76|14.56|14.79|14.59|14.73|14.53|40
1649324700000|2022-04-07 09:45:00|14.77|14.57|14.7|14.5|14.78|14.58|14.69|14.49|25
1649325000000|2022-04-07 09:50:00|14.71|14.51|14.72|14.52|14.72|14.52|14.68|14.48|20
1649325300000|2022-04-07 09:55:00|14.73|14.53|14.78|14.58|14.79|14.59|14.73|14.53|20
1649325600000|2022-04-07 10:00:00|14.77|14.57|14.74|14.54|14.77|14.57|14.74|14.54|34
1649325900000|2022-04-07 10:05:00|14.73|14.53|14.77|14.57|14.77|14.57|14.71|14.51|33
1649326200000|2022-04-07 10:10:00|14.76|14.56|14.75|14.55|14.77|14.57|14.72|14.52|22
1649326500000|2022-04-07 10:15:00|14.76|14.56|14.69|14.49|14.76|14.56|14.69|14.49|30
1649326800000|2022-04-07 10:20:00|14.7|14.5|14.73|14.53|14.73|14.53|14.69|14.49|24
1649327100000|2022-04-07 10:25:00|14.74|14.54|14.69|14.49|14.74|14.54|14.69|14.49|26
1649327400000|2022-04-07 10:30:00|14.68|14.48|14.66|14.46|14.7|14.5|14.64|14.44|23
1649327700000|2022-04-07 10:35:00|14.67|14.47|14.67|14.47|14.68|14.48|14.63|14.43|59
1649328000000|2022-04-07 10:40:00|14.68|14.48|14.68|14.48|14.7|14.5|14.66|14.46|31
1649328300000|2022-04-07 10:45:00|14.69|14.49|14.7|14.5|14.7|14.5|14.66|14.46|18
1649328600000|2022-04-07 10:50:00|14.71|14.51|14.7|14.5|14.73|14.53|14.7|14.5|22
1649328900000|2022-04-07 10:55:00|14.69|14.49|14.71|14.51|14.71|14.51|14.68|14.48|17
1649329200000|2022-04-07 11:00:00|14.72|14.52|14.64|14.44|14.72|14.52|14.62|14.42|39
1649329500000|2022-04-07 11:05:00|14.63|14.43|14.71|14.51|14.78|14.58|14.62|14.42|74
1649329800000|2022-04-07 11:10:00|14.7|14.5|14.69|14.49|14.73|14.53|14.58|14.38|137
1649330100000|2022-04-07 11:15:00|14.7|14.5|14.69|14.49|14.75|14.55|14.67|14.47|69
1649330400000|2022-04-07 11:20:00|14.68|14.48|14.72|14.52|14.73|14.53|14.68|14.48|45
1649330700000|2022-04-07 11:25:00|14.73|14.53|14.75|14.55|14.76|14.56|14.71|14.51|51
1649331000000|2022-04-07 11:30:00|14.74|14.54|14.85|14.65|14.86|14.66|14.73|14.53|90
1649331300000|2022-04-07 11:35:00|14.84|14.64|14.84|14.64|14.86|14.66|14.81|14.61|65
1649331600000|2022-04-07 11:40:00|14.83|14.63|14.88|14.68|14.9|14.7|14.81|14.61|72
1649331900000|2022-04-07 11:45:00|14.87|14.67|14.83|14.63|14.87|14.67|14.8|14.6|65
1649332200000|2022-04-07 11:50:00|14.82|14.62|14.8|14.6|14.83|14.63|14.79|14.59|49
1649332500000|2022-04-07 11:55:00|14.79|14.59|14.82|14.62|14.82|14.62|14.77|14.57|24
1649332800000|2022-04-07 12:00:00|14.81|14.61|14.82|14.62|14.85|14.65|14.79|14.59|48
1649333100000|2022-04-07 12:05:00|14.83|14.63|14.81|14.61|14.83|14.63|14.79|14.59|53
1649333400000|2022-04-07 12:10:00|14.8|14.6|14.79|14.59|14.82|14.62|14.79|14.59|44
1649333700000|2022-04-07 12:15:00|14.8|14.6|14.81|14.61|14.83|14.63|14.79|14.59|40
1649334000000|2022-04-07 12:20:00|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|19
1649334300000|2022-04-07 12:25:00|14.83|14.63|14.77|14.57|14.83|14.63|14.77|14.57|33
1649334600000|2022-04-07 12:30:00|14.78|14.58|14.74|14.54|14.79|14.59|14.73|14.53|49
1649334900000|2022-04-07 12:35:00|14.75|14.55|14.73|14.53|14.76|14.56|14.72|14.52|27
1649335200000|2022-04-07 12:40:00|14.74|14.54|14.72|14.52|14.74|14.54|14.69|14.49|59
1649335500000|2022-04-07 12:45:00|14.73|14.53|14.72|14.52|14.76|14.56|14.7|14.5|44
1649335800000|2022-04-07 12:50:00|14.71|14.51|14.69|14.49|14.73|14.53|14.67|14.47|37
1649336100000|2022-04-07 12:55:00|14.7|14.5|14.68|14.48|14.72|14.52|14.67|14.47|39
1649336400000|2022-04-07 13:00:00|14.69|14.49|14.75|14.55|14.77|14.57|14.68|14.48|57
1649336700000|2022-04-07 13:05:00|14.74|14.54|14.62|14.42|14.74|14.54|14.62|14.42|37
1649337000000|2022-04-07 13:10:00|14.63|14.43|14.64|14.44|14.69|14.49|14.61|14.41|54
1649337300000|2022-04-07 13:15:00|14.65|14.45|14.67|14.47|14.69|14.49|14.63|14.43|37
1649337600000|2022-04-07 13:20:00|14.68|14.48|14.59|14.39|14.69|14.49|14.59|14.39|36
1649337900000|2022-04-07 13:25:00|14.6|14.4|14.56|14.36|14.63|14.43|14.52|14.32|70
1649338200000|2022-04-07 13:30:00|14.57|14.37|14.63|14.43|14.63|14.43|14.52|14.32|79
1649338500000|2022-04-07 13:35:00|14.64|14.44|14.65|14.45|14.68|14.48|14.61|14.41|86
1649338800000|2022-04-07 13:40:00|14.66|14.46|14.6|14.4|14.69|14.49|14.6|14.4|83
1649339100000|2022-04-07 13:45:00|14.61|14.41|14.59|14.39|14.63|14.43|14.58|14.38|59
1649339400000|2022-04-07 13:50:00|14.58|14.38|14.66|14.46|14.67|14.47|14.58|14.38|51
1649339700000|2022-04-07 13:55:00|14.65|14.45|14.66|14.46|14.68|14.48|14.65|14.45|62
1649340000000|2022-04-07 14:00:00|14.67|14.47|14.67|14.47|14.71|14.51|14.62|14.42|68
1649340300000|2022-04-07 14:05:00|14.66|14.46|14.63|14.43|14.67|14.47|14.6|14.4|58
1649340600000|2022-04-07 14:10:00|14.64|14.44|14.62|14.42|14.64|14.44|14.58|14.38|62
1649340900000|2022-04-07 14:15:00|14.61|14.41|14.6|14.4|14.62|14.42|14.57|14.37|52
1649341200000|2022-04-07 14:20:00|14.59|14.39|14.58|14.38|14.6|14.4|14.55|14.35|64
1649341500000|2022-04-07 14:25:00|14.59|14.39|14.56|14.36|14.61|14.41|14.54|14.34|50
1649341800000|2022-04-07 14:30:00|14.57|14.37|14.6|14.4|14.61|14.41|14.55|14.35|54
1649342100000|2022-04-07 14:35:00|14.61|14.41|14.57|14.37|14.63|14.43|14.57|14.37|39
1649342400000|2022-04-07 14:40:00|14.56|14.36|14.47|14.27|14.57|14.37|14.43|14.23|102
1649342700000|2022-04-07 14:45:00|14.46|14.26|14.48|14.28|14.52|14.32|14.46|14.26|51
1649343000000|2022-04-07 14:50:00|14.49|14.29|14.44|14.24|14.5|14.3|14.39|14.19|65
1649343300000|2022-04-07 14:55:00|14.45|14.25|14.42|14.22|14.45|14.25|14.36|14.16|49
1649343600000|2022-04-07 15:00:00|14.43|14.23|14.43|14.23|14.47|14.27|14.38|14.18|51
1649343900000|2022-04-07 15:05:00|14.44|14.24|14.41|14.21|14.46|14.26|14.41|14.21|64
1649344200000|2022-04-07 15:10:00|14.4|14.2|14.3|14.1|14.42|14.22|14.26|14.06|91
1649344500000|2022-04-07 15:15:00|14.31|14.11|14.35|14.15|14.35|14.15|14.29|14.09|55
1649344800000|2022-04-07 15:20:00|14.36|14.16|14.38|14.18|14.38|14.18|14.33|14.13|59
1649345100000|2022-04-07 15:25:00|14.37|14.17|14.27|14.07|14.37|14.17|14.27|14.07|36
1649345400000|2022-04-07 15:30:00|14.28|14.08|14.25|14.05|14.3|14.1|14.21|14.01|67
1649345700000|2022-04-07 15:35:00|14.26|14.06|14.32|14.12|14.34|14.14|14.25|14.05|79
1649346000000|2022-04-07 15:40:00|14.31|14.11|14.3|14.1|14.34|14.14|14.29|14.09|46
1649346300000|2022-04-07 15:45:00|14.31|14.11|14.32|14.12|14.36|14.16|14.31|14.11|46
1649346600000|2022-04-07 15:50:00|14.33|14.13|14.34|14.14|14.36|14.16|14.32|14.12|42
1649346900000|2022-04-07 15:55:00|14.35|14.15|14.37|14.17|14.38|14.18|14.35|14.15|59
1649347200000|2022-04-07 16:00:00|14.38|14.18|14.38|14.18|14.42|14.22|14.34|14.14|41
1649347500000|2022-04-07 16:05:00|14.37|14.17|14.36|14.16|14.4|14.2|14.3|14.1|64
1649347800000|2022-04-07 16:10:00|14.37|14.17|14.41|14.21|14.42|14.22|14.36|14.16|51
1649348100000|2022-04-07 16:15:00|14.4|14.2|14.38|14.18|14.4|14.2|14.37|14.17|45
1649348400000|2022-04-07 16:20:00|14.37|14.17|14.34|14.14|14.41|14.21|14.32|14.12|53
1649348700000|2022-04-07 16:25:00|14.35|14.15|14.34|14.14|14.36|14.16|14.32|14.12|72
1649349000000|2022-04-07 16:30:00|14.33|14.13|14.38|14.18|14.38|14.18|14.32|14.12|32
1649349300000|2022-04-07 16:35:00|14.39|14.19|14.39|14.19|14.41|14.21|14.38|14.18|17
1649349600000|2022-04-07 16:40:00|14.38|14.18|14.31|14.11|14.39|14.19|14.31|14.11|40
1649349900000|2022-04-07 16:45:00|14.32|14.12|14.27|14.07|14.34|14.14|14.26|14.06|36
1649350200000|2022-04-07 16:50:00|14.28|14.08|14.33|14.13|14.35|14.15|14.27|14.07|46
1649350500000|2022-04-07 16:55:00|14.34|14.14|14.4|14.2|14.4|14.2|14.33|14.13|37
1649350800000|2022-04-07 17:00:00|14.39|14.19|14.43|14.23|14.43|14.23|14.37|14.17|85
1649351100000|2022-04-07 17:05:00|14.42|14.22|14.46|14.26|14.46|14.26|14.42|14.22|43
1649351400000|2022-04-07 17:10:00|14.45|14.25|14.48|14.28|14.51|14.31|14.45|14.25|50
1649351700000|2022-04-07 17:15:00|14.49|14.29|14.47|14.27|14.51|14.31|14.46|14.26|43
1649352000000|2022-04-07 17:20:00|14.48|14.28|14.5|14.3|14.52|14.32|14.47|14.27|27
1649352300000|2022-04-07 17:25:00|14.51|14.31|14.54|14.34|14.55|14.35|14.51|14.31|24
1649352600000|2022-04-07 17:30:00|14.53|14.33|14.53|14.33|14.58|14.38|14.51|14.31|35
1649352900000|2022-04-07 17:35:00|14.52|14.32|14.49|14.29|14.55|14.35|14.49|14.29|26
1649353200000|2022-04-07 17:40:00|14.5|14.3|14.47|14.27|14.5|14.3|14.46|14.26|36
1649353500000|2022-04-07 17:45:00|14.46|14.26|14.42|14.22|14.5|14.3|14.41|14.21|41
1649353800000|2022-04-07 17:50:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|54
1649354100000|2022-04-07 17:55:00|14.45|14.25|14.5|14.3|14.51|14.31|14.44|14.24|61
1649354400000|2022-04-07 18:00:00|14.51|14.31|14.52|14.32|14.53|14.33|14.5|14.3|60
1649354700000|2022-04-07 18:05:00|14.51|14.31|14.53|14.33|14.53|14.33|14.49|14.29|57
1649355000000|2022-04-07 18:10:00|14.52|14.32|14.54|14.34|14.55|14.35|14.51|14.31|21
1649355300000|2022-04-07 18:15:00|14.53|14.33|14.58|14.38|14.58|14.38|14.53|14.33|30
1649355600000|2022-04-07 18:20:00|14.59|14.39|14.63|14.43|14.63|14.43|14.58|14.38|41
1649355900000|2022-04-07 18:25:00|14.64|14.44|14.61|14.41|14.67|14.47|14.61|14.41|48
1649356200000|2022-04-07 18:30:00|14.6|14.4|14.58|14.38|14.61|14.41|14.55|14.35|29
1649356500000|2022-04-07 18:35:00|14.57|14.37|14.6|14.4|14.61|14.41|14.56|14.36|42
1649356800000|2022-04-07 18:40:00|14.59|14.39|14.61|14.41|14.62|14.42|14.57|14.37|27
1649357100000|2022-04-07 18:45:00|14.6|14.4|14.6|14.4|14.61|14.41|14.58|14.38|37
1649357400000|2022-04-07 18:50:00|14.59|14.39|14.6|14.4|14.61|14.41|14.57|14.37|26
1649357700000|2022-04-07 18:55:00|14.61|14.41|14.64|14.44|14.64|14.44|14.6|14.4|18
1649358000000|2022-04-07 19:00:00|14.65|14.45|14.65|14.45|14.68|14.48|14.64|14.44|24
1649358300000|2022-04-07 19:05:00|14.64|14.44|14.65|14.45|14.65|14.45|14.61|14.41|16
1649358600000|2022-04-07 19:10:00|14.64|14.44|14.63|14.43|14.66|14.46|14.63|14.43|22
1649358900000|2022-04-07 19:15:00|14.64|14.44|14.61|14.41|14.64|14.44|14.61|14.41|16
1649359200000|2022-04-07 19:20:00|14.6|14.4|14.6|14.4|14.61|14.41|14.58|14.38|27
1649359500000|2022-04-07 19:25:00|14.59|14.39|14.58|14.38|14.6|14.4|14.57|14.37|20
1649359800000|2022-04-07 19:30:00|14.57|14.37|14.58|14.38|14.59|14.39|14.57|14.37|18
1649360100000|2022-04-07 19:35:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|25
1649360400000|2022-04-07 19:40:00|14.58|14.38|14.59|14.39|14.6|14.4|14.57|14.37|24
1649360700000|2022-04-07 19:45:00|14.58|14.38|14.56|14.36|14.6|14.4|14.56|14.36|23
1649361000000|2022-04-07 19:50:00|14.57|14.37|14.56|14.36|14.59|14.39|14.55|14.35|58
1649361300000|2022-04-07 19:55:00|14.55|14.35|14.55|14.35|14.56|14.36|14.54|14.34|33
1649361600000|2022-04-07 20:00:00|14.56|14.36|14.56|14.36|14.58|14.38|14.56|14.36|13
1649361900000|2022-04-07 20:05:00|14.57|14.37|14.55|14.35|14.58|14.38|14.55|14.35|13
1649362200000|2022-04-07 20:10:00|14.56|14.36|14.58|14.38|14.59|14.39|14.55|14.35|21
1649362500000|2022-04-07 20:15:00|14.57|14.37|14.58|14.38|14.58|14.38|14.57|14.37|4
1649362800000|2022-04-07 20:20:00|14.59|14.39|14.56|14.36|14.59|14.39|14.56|14.36|14
1649363100000|2022-04-07 20:25:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|6
1649363400000|2022-04-07 20:30:00|14.59|14.39|14.58|14.38|14.59|14.39|14.56|14.36|6
1649363700000|2022-04-07 20:35:00|14.57|14.37|14.62|14.42|14.62|14.42|14.57|14.37|16
1649364000000|2022-04-07 20:40:00|14.63|14.43|14.61|14.41|14.63|14.43|14.6|14.4|19
1649364300000|2022-04-07 20:45:00|14.62|14.42|14.63|14.43|14.63|14.43|14.61|14.41|14
1649364600000|2022-04-07 20:50:00|14.62|14.42|14.59|14.39|14.62|14.42|14.59|14.39|20
1649364900000|2022-04-07 20:55:00|14.58|14.38|14.59|14.39|14.59|14.39|14.58|14.38|4
1649365200000|2022-04-07 21:00:00|14.58|14.38|14.56|14.36|14.58|14.38|14.55|14.35|23
1649365500000|2022-04-07 21:05:00|14.55|14.35|14.58|14.38|14.58|14.38|14.55|14.35|16
1649365800000|2022-04-07 21:10:00|14.57|14.37|14.57|14.37|14.58|14.38|14.57|14.37|7
1649366100000|2022-04-07 21:15:00|14.56|14.36|14.46|14.26|14.56|14.36|14.46|14.26|24
1649366400000|2022-04-07 21:20:00|14.47|14.27|14.41|14.21|14.48|14.28|14.4|14.2|29
1649366700000|2022-04-07 21:25:00|14.4|14.2|14.39|14.19|14.41|14.21|14.37|14.17|16
1649367000000|2022-04-07 21:30:00|14.4|14.2|14.47|14.27|14.47|14.27|14.4|14.2|14
1649367300000|2022-04-07 21:35:00|14.48|14.28|14.5|14.3|14.51|14.31|14.47|14.27|19
1649367600000|2022-04-07 21:40:00|14.49|14.29|14.48|14.28|14.5|14.3|14.46|14.26|28
1649367900000|2022-04-07 21:45:00|14.49|14.29|14.5|14.3|14.51|14.31|14.48|14.28|28
1649368200000|2022-04-07 21:50:00|14.51|14.31|14.51|14.31|14.52|14.32|14.49|14.29|27
1649368500000|2022-04-07 21:55:00|14.5|14.3|14.51|14.31|14.52|14.32|14.49|14.29|26
1649368800000|2022-04-07 22:00:00|14.5|14.3|14.53|14.33|14.54|14.34|14.49|14.29|34
1649369100000|2022-04-07 22:05:00|14.52|14.32|14.51|14.31|14.54|14.34|14.51|14.31|28
1649369400000|2022-04-07 22:10:00|14.52|14.32|14.53|14.33|14.54|14.34|14.51|14.31|28
1649369700000|2022-04-07 22:15:00|14.54|14.34|14.55|14.35|14.56|14.36|14.52|14.32|24
1649370000000|2022-04-07 22:20:00|14.56|14.36|14.58|14.38|14.59|14.39|14.55|14.35|19
1649370300000|2022-04-07 22:25:00|14.59|14.39|14.58|14.38|14.59|14.39|14.56|14.36|48
1649370600000|2022-04-07 22:30:00|14.57|14.37|14.61|14.41|14.61|14.41|14.57|14.37|23
1649370900000|2022-04-07 22:35:00|14.6|14.4|14.6|14.4|14.63|14.43|14.59|14.39|29
1649371200000|2022-04-07 22:40:00|14.59|14.39|14.59|14.39|14.6|14.4|14.56|14.36|40
1649371500000|2022-04-07 22:45:00|14.58|14.38|14.64|14.44|14.64|14.44|14.57|14.37|37
1649371800000|2022-04-07 22:50:00|14.63|14.43|14.62|14.42|14.65|14.45|14.61|14.41|48
1649372100000|2022-04-07 22:55:00|14.63|14.43|14.67|14.47|14.68|14.48|14.62|14.42|51
1649372400000|2022-04-07 23:00:00|14.66|14.46|14.68|14.48|14.68|14.48|14.64|14.44|43
1649372700000|2022-04-07 23:05:00|14.67|14.47|14.66|14.46|14.68|14.48|14.65|14.45|20
1649373000000|2022-04-07 23:10:00|14.65|14.45|14.65|14.45|14.67|14.47|14.62|14.42|41
1649373300000|2022-04-07 23:15:00|14.64|14.44|14.71|14.51|14.71|14.51|14.63|14.43|27
1649373600000|2022-04-07 23:20:00|14.7|14.5|14.66|14.46|14.73|14.53|14.66|14.46|41
1649373900000|2022-04-07 23:25:00|14.65|14.45|14.66|14.46|14.68|14.48|14.64|14.44|30
1649374200000|2022-04-07 23:30:00|14.67|14.47|14.67|14.47|14.72|14.52|14.66|14.46|39
1649374500000|2022-04-07 23:35:00|14.68|14.48|14.68|14.48|14.7|14.5|14.67|14.47|19
1649374800000|2022-04-07 23:40:00|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|24
1649375100000|2022-04-07 23:45:00|14.69|14.49|14.75|14.55|14.75|14.55|14.69|14.49|37
1649375400000|2022-04-07 23:50:00|14.76|14.56|14.7|14.5|14.77|14.57|14.7|14.5|29
1649375700000|2022-04-07 23:55:00|14.71|14.51|14.7|14.5|14.72|14.52|14.69|14.49|32
1649376000000|2022-04-08 00:00:00|14.69|14.49|14.78|14.58|14.81|14.61|14.68|14.48|66
1649376300000|2022-04-08 00:05:00|14.79|14.59|14.85|14.65|14.87|14.67|14.77|14.57|73
1649376600000|2022-04-08 00:10:00|14.84|14.64|14.85|14.65|14.86|14.66|14.81|14.61|54
1649376900000|2022-04-08 00:15:00|14.84|14.64|14.86|14.66|14.86|14.66|14.79|14.59|41
1649377200000|2022-04-08 00:20:00|14.87|14.67|14.81|14.61|14.88|14.68|14.8|14.6|47
1649377500000|2022-04-08 00:25:00|14.8|14.6|14.75|14.55|14.82|14.62|14.75|14.55|42
1649377800000|2022-04-08 00:30:00|14.74|14.54|14.68|14.48|14.78|14.58|14.68|14.48|46
1649378100000|2022-04-08 00:35:00|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|34
1649378400000|2022-04-08 00:40:00|14.71|14.51|14.73|14.53|14.76|14.56|14.71|14.51|41
1649378700000|2022-04-08 00:45:00|14.72|14.52|14.72|14.52|14.75|14.55|14.7|14.5|41
1649379000000|2022-04-08 00:50:00|14.73|14.53|14.67|14.47|14.75|14.55|14.67|14.47|55
1649379300000|2022-04-08 00:55:00|14.68|14.48|14.67|14.47|14.7|14.5|14.66|14.46|30
1649379600000|2022-04-08 01:00:00|14.66|14.46|14.71|14.51|14.72|14.52|14.62|14.42|100
1649379900000|2022-04-08 01:05:00|14.7|14.5|14.74|14.54|14.76|14.56|14.69|14.49|43
1649380200000|2022-04-08 01:10:00|14.73|14.53|14.76|14.56|14.77|14.57|14.73|14.53|40
1649380500000|2022-04-08 01:15:00|14.75|14.55|14.75|14.55|14.76|14.56|14.73|14.53|33
1649380800000|2022-04-08 01:20:00|14.76|14.56|14.72|14.52|14.76|14.56|14.72|14.52|27
1649381100000|2022-04-08 01:25:00|14.73|14.53|14.72|14.52|14.73|14.53|14.71|14.51|26
1649381400000|2022-04-08 01:30:00|14.73|14.53|14.75|14.55|14.75|14.55|14.69|14.49|40
1649381700000|2022-04-08 01:35:00|14.74|14.54|14.75|14.55|14.76|14.56|14.74|14.54|34
1649382000000|2022-04-08 01:40:00|14.74|14.54|14.74|14.54|14.75|14.55|14.74|14.54|33
1649382300000|2022-04-08 01:45:00|14.75|14.55|14.77|14.57|14.77|14.57|14.75|14.55|9
1649382600000|2022-04-08 01:50:00|14.76|14.56|14.78|14.58|14.81|14.61|14.75|14.55|21
1649382900000|2022-04-08 01:55:00|14.77|14.57|14.77|14.57|14.78|14.58|14.75|14.55|13
1649383200000|2022-04-08 02:00:00|14.76|14.56|14.74|14.54|14.76|14.56|14.73|14.53|29
1649383500000|2022-04-08 02:05:00|14.73|14.53|14.76|14.56|14.77|14.57|14.73|14.53|38
1649383800000|2022-04-08 02:10:00|14.77|14.57|14.72|14.52|14.77|14.57|14.72|14.52|24
1649384100000|2022-04-08 02:15:00|14.73|14.53|15.08|14.88|15.2|15|14.72|14.52|115
1649384400000|2022-04-08 02:20:00|15.09|14.89|15.06|14.86|15.15|14.95|15.01|14.81|100
1649384700000|2022-04-08 02:25:00|15.07|14.87|15.21|15.01|15.23|15.03|15.07|14.87|99
1649385000000|2022-04-08 02:30:00|15.2|15|15.09|14.89|15.22|15.02|15.07|14.87|82
1649385300000|2022-04-08 02:35:00|15.1|14.9|15.1|14.9|15.16|14.96|15.07|14.87|47
1649385600000|2022-04-08 02:40:00|15.09|14.89|15.16|14.96|15.17|14.97|15.08|14.88|60
1649385900000|2022-04-08 02:45:00|15.17|14.97|15.09|14.89|15.21|15.01|15.08|14.88|72
1649386200000|2022-04-08 02:50:00|15.1|14.9|15.07|14.87|15.17|14.97|15.04|14.84|84
1649386500000|2022-04-08 02:55:00|15.06|14.86|15|14.8|15.06|14.86|14.98|14.78|53
1649386800000|2022-04-08 03:00:00|14.99|14.79|14.96|14.76|15|14.8|14.93|14.73|46
1649387100000|2022-04-08 03:05:00|14.95|14.75|14.92|14.72|14.96|14.76|14.92|14.72|30
1649387400000|2022-04-08 03:10:00|14.93|14.73|14.9|14.7|14.95|14.75|14.88|14.68|40
1649387700000|2022-04-08 03:15:00|14.89|14.69|14.94|14.74|14.97|14.77|14.88|14.68|31
1649388000000|2022-04-08 03:20:00|14.93|14.73|14.97|14.77|14.97|14.77|14.91|14.71|33
1649388300000|2022-04-08 03:25:00|14.98|14.78|15|14.8|15.01|14.81|14.97|14.77|23
1649388600000|2022-04-08 03:30:00|15.01|14.81|14.93|14.73|15.02|14.82|14.92|14.72|37
1649388900000|2022-04-08 03:35:00|14.92|14.72|14.95|14.75|14.95|14.75|14.92|14.72|28
1649389200000|2022-04-08 03:40:00|14.96|14.76|14.97|14.77|14.97|14.77|14.94|14.74|18
1649389500000|2022-04-08 03:45:00|14.96|14.76|15.07|14.87|15.08|14.88|14.96|14.76|50
1649389800000|2022-04-08 03:50:00|15.08|14.88|15.07|14.87|15.13|14.93|15.05|14.85|42
1649390100000|2022-04-08 03:55:00|15.08|14.88|15.12|14.92|15.16|14.96|15.08|14.88|48
1649390400000|2022-04-08 04:00:00|15.11|14.91|15.17|14.97|15.26|15.06|15.1|14.9|113
1649390700000|2022-04-08 04:05:00|15.18|14.98|15.16|14.96|15.19|14.99|15.13|14.93|55
1649391000000|2022-04-08 04:10:00|15.17|14.97|15.26|15.06|15.27|15.07|15.13|14.93|81
1649391300000|2022-04-08 04:15:00|15.27|15.07|15.29|15.09|15.3|15.1|15.21|15.01|67
1649391600000|2022-04-08 04:20:00|15.28|15.08|15.2|15|15.31|15.11|15.19|14.99|60
1649391900000|2022-04-08 04:25:00|15.19|14.99|15.23|15.03|15.23|15.03|15.18|14.98|35
1649392200000|2022-04-08 04:30:00|15.22|15.02|15.17|14.97|15.22|15.02|15.14|14.94|35
1649392500000|2022-04-08 04:35:00|15.16|14.96|15.14|14.94|15.16|14.96|15.13|14.93|19
1649392800000|2022-04-08 04:40:00|15.13|14.93|15.1|14.9|15.17|14.97|15.1|14.9|20
1649393100000|2022-04-08 04:45:00|15.09|14.89|15.17|14.97|15.18|14.98|15.09|14.89|31
1649393400000|2022-04-08 04:50:00|15.18|14.98|15.15|14.95|15.18|14.98|15.14|14.94|24
1649393700000|2022-04-08 04:55:00|15.14|14.94|15.18|14.98|15.18|14.98|15.14|14.94|25
1649394000000|2022-04-08 05:00:00|15.19|14.99|15.1|14.9|15.19|14.99|15.07|14.87|68
1649394300000|2022-04-08 05:05:00|15.11|14.91|15.1|14.9|15.12|14.92|15.09|14.89|24
1649394600000|2022-04-08 05:10:00|15.11|14.91|15.19|14.99|15.21|15.01|15.11|14.91|45
1649394900000|2022-04-08 05:15:00|15.18|14.98|15.21|15.01|15.25|15.05|15.17|14.97|40
1649395200000|2022-04-08 05:20:00|15.22|15.02|15.21|15.01|15.22|15.02|15.14|14.94|40
1649395500000|2022-04-08 05:25:00|15.2|15|15.2|15|15.21|15.01|15.19|14.99|13
1649395800000|2022-04-08 05:30:00|15.19|14.99|15.17|14.97|15.2|15|15.15|14.95|31
1649396100000|2022-04-08 05:35:00|15.18|14.98|15.25|15.05|15.25|15.05|15.18|14.98|34
1649396400000|2022-04-08 05:40:00|15.26|15.06|15.26|15.06|15.32|15.12|15.25|15.05|41
1649396700000|2022-04-08 05:45:00|15.27|15.07|15.24|15.04|15.27|15.07|15.22|15.02|32
1649397000000|2022-04-08 05:50:00|15.23|15.03|15.22|15.02|15.24|15.04|15.21|15.01|10
1649397300000|2022-04-08 05:55:00|15.21|15.01|15.29|15.09|15.33|15.13|15.21|15.01|49
1649397600000|2022-04-08 06:00:00|15.3|15.1|15.27|15.07|15.34|15.14|15.24|15.04|110
1649397900000|2022-04-08 06:05:00|15.26|15.06|15.3|15.1|15.33|15.13|15.25|15.05|57
1649398200000|2022-04-08 06:10:00|15.29|15.09|15.35|15.15|15.35|15.15|15.29|15.09|63
1649398500000|2022-04-08 06:15:00|15.34|15.14|15.4|15.2|15.4|15.2|15.33|15.13|74
1649398800000|2022-04-08 06:20:00|15.39|15.19|15.34|15.14|15.43|15.23|15.33|15.13|84
1649399100000|2022-04-08 06:25:00|15.35|15.15|15.32|15.12|15.35|15.15|15.3|15.1|36
1649399400000|2022-04-08 06:30:00|15.31|15.11|15.27|15.07|15.32|15.12|15.25|15.05|49
1649399700000|2022-04-08 06:35:00|15.28|15.08|15.28|15.08|15.31|15.11|15.26|15.06|43
1649400000000|2022-04-08 06:40:00|15.27|15.07|15.23|15.03|15.28|15.08|15.23|15.03|47
1649400300000|2022-04-08 06:45:00|15.24|15.04|15.3|15.1|15.33|15.13|15.23|15.03|38
1649400600000|2022-04-08 06:50:00|15.31|15.11|15.36|15.16|15.36|15.16|15.31|15.11|32
1649400900000|2022-04-08 06:55:00|15.35|15.15|15.33|15.13|15.35|15.15|15.3|15.1|33
1649401200000|2022-04-08 07:00:00|15.32|15.12|15.36|15.16|15.38|15.18|15.3|15.1|25
1649401500000|2022-04-08 07:05:00|15.37|15.17|15.37|15.17|15.38|15.18|15.33|15.13|37
1649401800000|2022-04-08 07:10:00|15.36|15.16|15.28|15.08|15.37|15.17|15.27|15.07|48
1649402100000|2022-04-08 07:15:00|15.29|15.09|15.29|15.09|15.29|15.09|15.24|15.04|35
1649402400000|2022-04-08 07:20:00|15.28|15.08|15.15|14.95|15.28|15.08|15.13|14.93|61
1649402700000|2022-04-08 07:25:00|15.16|14.96|15.1|14.9|15.16|14.96|15.1|14.9|57
1649403000000|2022-04-08 07:30:00|15.11|14.91|15.11|14.91|15.17|14.97|15.1|14.9|51
1649403300000|2022-04-08 07:35:00|15.1|14.9|15.09|14.89|15.11|14.91|15.01|14.81|59
1649403600000|2022-04-08 07:40:00|15.1|14.9|15.12|14.92|15.15|14.95|15.09|14.89|57
1649403900000|2022-04-08 07:45:00|15.13|14.93|15.12|14.92|15.15|14.95|15.12|14.92|56
1649404200000|2022-04-08 07:50:00|15.11|14.91|15.16|14.96|15.17|14.97|15.11|14.91|50
1649404500000|2022-04-08 07:55:00|15.15|14.95|15.23|15.03|15.27|15.07|15.15|14.95|65
1649404800000|2022-04-08 08:00:00|15.24|15.04|15.23|15.03|15.27|15.07|15.16|14.96|70
1649405100000|2022-04-08 08:05:00|15.24|15.04|15.19|14.99|15.25|15.05|15.18|14.98|74
1649405400000|2022-04-08 08:10:00|15.2|15|15.23|15.03|15.25|15.05|15.18|14.98|25
1649405700000|2022-04-08 08:15:00|15.24|15.04|15.27|15.07|15.32|15.12|15.23|15.03|54
1649406000000|2022-04-08 08:20:00|15.28|15.08|15.23|15.03|15.29|15.09|15.22|15.02|38
1649406300000|2022-04-08 08:25:00|15.24|15.04|15.17|14.97|15.24|15.04|15.17|14.97|42
1649406600000|2022-04-08 08:30:00|15.16|14.96|15.13|14.93|15.17|14.97|15.11|14.91|52
1649406900000|2022-04-08 08:35:00|15.12|14.92|15.17|14.97|15.19|14.99|15.11|14.91|46
1649407200000|2022-04-08 08:40:00|15.16|14.96|15.19|14.99|15.2|15|15.16|14.96|38
1649407500000|2022-04-08 08:45:00|15.18|14.98|15.24|15.04|15.27|15.07|15.18|14.98|55
1649407800000|2022-04-08 08:50:00|15.25|15.05|15.2|15|15.25|15.05|15.2|15|52
1649408100000|2022-04-08 08:55:00|15.19|14.99|15.14|14.94|15.2|15|15.14|14.94|46
1649408400000|2022-04-08 09:00:00|15.15|14.95|15.15|14.95|15.17|14.97|15.12|14.92|37
1649408700000|2022-04-08 09:05:00|15.16|14.96|15.13|14.93|15.17|14.97|15.11|14.91|44
1649409000000|2022-04-08 09:10:00|15.14|14.94|15.16|14.96|15.16|14.96|15.13|14.93|19
1649409300000|2022-04-08 09:15:00|15.17|14.97|15.21|15.01|15.21|15.01|15.16|14.96|21
1649409600000|2022-04-08 09:20:00|15.2|15|15.16|14.96|15.21|15.01|15.14|14.94|51
1649409900000|2022-04-08 09:25:00|15.15|14.95|15.14|14.94|15.17|14.97|15.11|14.91|28
1649410200000|2022-04-08 09:30:00|15.13|14.93|15.04|14.84|15.14|14.94|15.04|14.84|41
1649410500000|2022-04-08 09:35:00|15.05|14.85|15.06|14.86|15.07|14.87|15.05|14.85|16
1649410800000|2022-04-08 09:40:00|15.07|14.87|15.03|14.83|15.09|14.89|15.03|14.83|19
1649411100000|2022-04-08 09:45:00|15.02|14.82|15.03|14.83|15.05|14.85|15.02|14.82|30
1649411400000|2022-04-08 09:50:00|15.02|14.82|15.01|14.81|15.04|14.84|14.98|14.78|60
1649411700000|2022-04-08 09:55:00|15.02|14.82|15.05|14.85|15.06|14.86|15.01|14.81|36
1649412000000|2022-04-08 10:00:00|15.06|14.86|14.92|14.72|15.08|14.88|14.92|14.72|54
1649412300000|2022-04-08 10:05:00|14.93|14.73|14.97|14.77|15|14.8|14.92|14.72|41
1649412600000|2022-04-08 10:10:00|14.98|14.78|14.91|14.71|14.98|14.78|14.87|14.67|40
1649412900000|2022-04-08 10:15:00|14.92|14.72|14.91|14.71|14.93|14.73|14.89|14.69|34
1649413200000|2022-04-08 10:20:00|14.92|14.72|14.95|14.75|14.96|14.76|14.9|14.7|36
1649413500000|2022-04-08 10:25:00|14.96|14.76|14.93|14.73|14.97|14.77|14.9|14.7|30
1649413800000|2022-04-08 10:30:00|14.94|14.74|14.96|14.76|14.96|14.76|14.92|14.72|37
1649414100000|2022-04-08 10:35:00|14.97|14.77|15|14.8|15|14.8|14.96|14.76|16
1649414400000|2022-04-08 10:40:00|14.99|14.79|14.97|14.77|15.01|14.81|14.96|14.76|33
1649414700000|2022-04-08 10:45:00|14.98|14.78|14.95|14.75|15.01|14.81|14.95|14.75|28
1649415000000|2022-04-08 10:50:00|14.96|14.76|14.97|14.77|14.98|14.78|14.94|14.74|26
1649415300000|2022-04-08 10:55:00|14.96|14.76|14.91|14.71|14.98|14.78|14.9|14.7|32
1649415600000|2022-04-08 11:00:00|14.92|14.72|14.79|14.59|14.92|14.72|14.78|14.58|61
1649415900000|2022-04-08 11:05:00|14.8|14.6|14.8|14.6|14.85|14.65|14.77|14.57|72
1649416200000|2022-04-08 11:10:00|14.81|14.61|14.83|14.63|14.85|14.65|14.81|14.61|49
1649416500000|2022-04-08 11:15:00|14.82|14.62|14.8|14.6|14.85|14.65|14.77|14.57|36
1649416800000|2022-04-08 11:20:00|14.79|14.59|14.76|14.56|14.8|14.6|14.75|14.55|60
1649417100000|2022-04-08 11:25:00|14.77|14.57|14.75|14.55|14.78|14.58|14.74|14.54|31
1649417400000|2022-04-08 11:30:00|14.76|14.56|14.64|14.44|14.77|14.57|14.62|14.42|58
1649417700000|2022-04-08 11:35:00|14.63|14.43|14.66|14.46|14.66|14.46|14.58|14.38|66
1649418000000|2022-04-08 11:40:00|14.67|14.47|14.69|14.49|14.69|14.49|14.65|14.45|63
1649418300000|2022-04-08 11:45:00|14.7|14.5|14.65|14.45|14.71|14.51|14.65|14.45|56
1649418600000|2022-04-08 11:50:00|14.66|14.46|14.64|14.44|14.7|14.5|14.62|14.42|49
1649418900000|2022-04-08 11:55:00|14.65|14.45|14.63|14.43|14.65|14.45|14.56|14.36|65
1649419200000|2022-04-08 12:00:00|14.62|14.42|14.66|14.46|14.68|14.48|14.61|14.41|76
1649419500000|2022-04-08 12:05:00|14.67|14.47|14.73|14.53|14.73|14.53|14.66|14.46|63
1649419800000|2022-04-08 12:10:00|14.74|14.54|14.72|14.52|14.74|14.54|14.7|14.5|59
1649420100000|2022-04-08 12:15:00|14.73|14.53|14.7|14.5|14.74|14.54|14.66|14.46|60
1649420400000|2022-04-08 12:20:00|14.71|14.51|14.75|14.55|14.75|14.55|14.7|14.5|53
1649420700000|2022-04-08 12:25:00|14.76|14.56|14.75|14.55|14.77|14.57|14.74|14.54|10
1649421000000|2022-04-08 12:30:00|14.74|14.54|14.73|14.53|14.78|14.58|14.71|14.51|58
1649421300000|2022-04-08 12:35:00|14.72|14.52|14.73|14.53|14.76|14.56|14.72|14.52|26
1649421600000|2022-04-08 12:40:00|14.72|14.52|14.73|14.53|14.76|14.56|14.71|14.51|42
1649421900000|2022-04-08 12:45:00|14.72|14.52|14.7|14.5|14.74|14.54|14.66|14.46|71
1649422200000|2022-04-08 12:50:00|14.69|14.49|14.63|14.43|14.74|14.54|14.59|14.39|87
1649422500000|2022-04-08 12:55:00|14.64|14.44|14.64|14.44|14.69|14.49|14.64|14.44|57
1649422800000|2022-04-08 13:00:00|14.63|14.43|14.58|14.38|14.69|14.49|14.57|14.37|81
1649423100000|2022-04-08 13:05:00|14.59|14.39|14.5|14.3|14.63|14.43|14.47|14.27|92
1649423400000|2022-04-08 13:10:00|14.51|14.31|14.49|14.29|14.57|14.37|14.48|14.28|67
1649423700000|2022-04-08 13:15:00|14.5|14.3|14.49|14.29|14.57|14.37|14.47|14.27|73
1649424000000|2022-04-08 13:20:00|14.5|14.3|14.48|14.28|14.54|14.34|14.48|14.28|59
1649424300000|2022-04-08 13:25:00|14.47|14.27|14.47|14.27|14.49|14.29|14.44|14.24|77
1649424600000|2022-04-08 13:30:00|14.48|14.28|14.5|14.3|14.56|14.36|14.47|14.27|77
1649424900000|2022-04-08 13:35:00|14.49|14.29|14.54|14.34|14.57|14.37|14.48|14.28|62
1649425200000|2022-04-08 13:40:00|14.53|14.33|14.5|14.3|14.53|14.33|14.43|14.23|79
1649425500000|2022-04-08 13:45:00|14.49|14.29|14.54|14.34|14.57|14.37|14.49|14.29|68
1649425800000|2022-04-08 13:50:00|14.55|14.35|14.53|14.33|14.58|14.38|14.52|14.32|51
1649426100000|2022-04-08 13:55:00|14.52|14.32|14.53|14.33|14.54|14.34|14.5|14.3|44
1649426400000|2022-04-08 14:00:00|14.52|14.32|14.63|14.43|14.63|14.43|14.52|14.32|56
1649426700000|2022-04-08 14:05:00|14.62|14.42|14.68|14.48|14.7|14.5|14.62|14.42|52
1649427000000|2022-04-08 14:10:00|14.69|14.49|14.65|14.45|14.69|14.49|14.63|14.43|77
1649427300000|2022-04-08 14:15:00|14.66|14.46|14.69|14.49|14.69|14.49|14.61|14.41|72
1649427600000|2022-04-08 14:20:00|14.7|14.5|14.77|14.57|14.77|14.57|14.69|14.49|68
1649427900000|2022-04-08 14:25:00|14.78|14.58|14.81|14.61|14.82|14.62|14.75|14.55|68
1649428200000|2022-04-08 14:30:00|14.8|14.6|14.81|14.61|14.88|14.68|14.79|14.59|67
1649428500000|2022-04-08 14:35:00|14.8|14.6|14.79|14.59|14.8|14.6|14.77|14.57|46
1649428800000|2022-04-08 14:40:00|14.8|14.6|14.73|14.53|14.8|14.6|14.73|14.53|28
1649429100000|2022-04-08 14:45:00|14.74|14.54|14.76|14.56|14.82|14.62|14.73|14.53|37
1649429400000|2022-04-08 14:50:00|14.77|14.57|14.87|14.67|14.91|14.71|14.76|14.56|93
1649429700000|2022-04-08 14:55:00|14.86|14.66|14.89|14.69|14.92|14.72|14.86|14.66|64
1649430000000|2022-04-08 15:00:00|14.88|14.68|14.94|14.74|14.97|14.77|14.88|14.68|53
1649430300000|2022-04-08 15:05:00|14.95|14.75|14.93|14.73|14.98|14.78|14.91|14.71|28
1649430600000|2022-04-08 15:10:00|14.92|14.72|14.94|14.74|14.96|14.76|14.9|14.7|61
1649430900000|2022-04-08 15:15:00|14.95|14.75|15.05|14.85|15.09|14.89|14.91|14.71|61
1649431200000|2022-04-08 15:20:00|15.04|14.84|14.97|14.77|15.04|14.84|14.95|14.75|41
1649431500000|2022-04-08 15:25:00|14.96|14.76|14.98|14.78|14.99|14.79|14.93|14.73|39
1649431800000|2022-04-08 15:30:00|14.97|14.77|15.05|14.85|15.05|14.85|14.97|14.77|53
1649432100000|2022-04-08 15:35:00|15.06|14.86|14.91|14.71|15.06|14.86|14.9|14.7|53
1649432400000|2022-04-08 15:40:00|14.9|14.7|14.98|14.78|15|14.8|14.9|14.7|44
1649432700000|2022-04-08 15:45:00|14.97|14.77|14.96|14.76|15.01|14.81|14.94|14.74|30
1649433000000|2022-04-08 15:50:00|14.97|14.77|14.91|14.71|14.99|14.79|14.91|14.71|43
1649433300000|2022-04-08 15:55:00|14.92|14.72|14.92|14.72|14.94|14.74|14.9|14.7|21
1649433600000|2022-04-08 16:00:00|14.93|14.73|14.94|14.74|14.94|14.74|14.91|14.71|38
1649433900000|2022-04-08 16:05:00|14.95|14.75|14.92|14.72|14.97|14.77|14.92|14.72|22
1649434200000|2022-04-08 16:10:00|14.93|14.73|14.87|14.67|14.95|14.75|14.86|14.66|37
1649434500000|2022-04-08 16:15:00|14.86|14.66|14.91|14.71|14.91|14.71|14.86|14.66|34
1649434800000|2022-04-08 16:20:00|14.9|14.7|14.88|14.68|14.91|14.71|14.88|14.68|19
1649435100000|2022-04-08 16:25:00|14.89|14.69|14.89|14.69|14.91|14.71|14.88|14.68|25
1649435400000|2022-04-08 16:30:00|14.9|14.7|14.85|14.65|14.9|14.7|14.83|14.63|48
1649435700000|2022-04-08 16:35:00|14.86|14.66|14.87|14.67|14.87|14.67|14.83|14.63|24
1649436000000|2022-04-08 16:40:00|14.86|14.66|14.85|14.65|14.88|14.68|14.84|14.64|10
1649436300000|2022-04-08 16:45:00|14.84|14.64|14.78|14.58|14.85|14.65|14.78|14.58|39
1649436600000|2022-04-08 16:50:00|14.77|14.57|14.82|14.62|14.83|14.63|14.76|14.56|50
1649436900000|2022-04-08 16:55:00|14.81|14.61|14.72|14.52|14.82|14.62|14.72|14.52|39
1649437200000|2022-04-08 17:00:00|14.73|14.53|14.7|14.5|14.74|14.54|14.68|14.48|44
1649437500000|2022-04-08 17:05:00|14.71|14.51|14.64|14.44|14.71|14.51|14.64|14.44|48
1649437800000|2022-04-08 17:10:00|14.63|14.43|14.58|14.38|14.66|14.46|14.57|14.37|47
1649438100000|2022-04-08 17:15:00|14.57|14.37|14.52|14.32|14.61|14.41|14.5|14.3|58
1649438400000|2022-04-08 17:20:00|14.53|14.33|14.55|14.35|14.61|14.41|14.53|14.33|53
1649438700000|2022-04-08 17:25:00|14.56|14.36|14.54|14.34|14.6|14.4|14.54|14.34|33
1649439000000|2022-04-08 17:30:00|14.55|14.35|14.51|14.31|14.56|14.36|14.49|14.29|53
1649439300000|2022-04-08 17:35:00|14.5|14.3|14.59|14.39|14.61|14.41|14.49|14.29|56
1649439600000|2022-04-08 17:40:00|14.6|14.4|14.57|14.37|14.61|14.41|14.57|14.37|34
1649439900000|2022-04-08 17:45:00|14.58|14.38|14.6|14.4|14.61|14.41|14.57|14.37|33
1649440200000|2022-04-08 17:50:00|14.59|14.39|14.61|14.41|14.62|14.42|14.57|14.37|31
1649440500000|2022-04-08 17:55:00|14.6|14.4|14.63|14.43|14.64|14.44|14.59|14.39|31
1649440800000|2022-04-08 18:00:00|14.62|14.42|14.64|14.44|14.66|14.46|14.6|14.4|43
1649441100000|2022-04-08 18:05:00|14.63|14.43|14.58|14.38|14.63|14.43|14.54|14.34|33
1649441400000|2022-04-08 18:10:00|14.59|14.39|14.5|14.3|14.59|14.39|14.43|14.23|78
1649441700000|2022-04-08 18:15:00|14.49|14.29|14.5|14.3|14.55|14.35|14.48|14.28|62
1649442000000|2022-04-08 18:20:00|14.51|14.31|14.53|14.33|14.58|14.38|14.51|14.31|63
1649442300000|2022-04-08 18:25:00|14.52|14.32|14.55|14.35|14.55|14.35|14.5|14.3|62
1649442600000|2022-04-08 18:30:00|14.54|14.34|14.56|14.36|14.59|14.39|14.54|14.34|36
1649442900000|2022-04-08 18:35:00|14.57|14.37|14.57|14.37|14.61|14.41|14.53|14.33|37
1649443200000|2022-04-08 18:40:00|14.58|14.38|14.65|14.45|14.67|14.47|14.58|14.38|72
1649443500000|2022-04-08 18:45:00|14.64|14.44|14.65|14.45|14.67|14.47|14.63|14.43|32
1649443800000|2022-04-08 18:50:00|14.66|14.46|14.67|14.47|14.71|14.51|14.64|14.44|85
1649444100000|2022-04-08 18:55:00|14.66|14.46|14.72|14.52|14.72|14.52|14.63|14.43|52
1649444400000|2022-04-08 19:00:00|14.73|14.53|14.77|14.57|14.77|14.57|14.7|14.5|65
1649444700000|2022-04-08 19:05:00|14.76|14.56|14.75|14.55|14.77|14.57|14.74|14.54|42
1649445000000|2022-04-08 19:10:00|14.74|14.54|14.75|14.55|14.77|14.57|14.72|14.52|45
1649445300000|2022-04-08 19:15:00|14.74|14.54|14.75|14.55|14.76|14.56|14.74|14.54|16
1649445600000|2022-04-08 19:20:00|14.74|14.54|14.69|14.49|14.75|14.55|14.68|14.48|30
1649445900000|2022-04-08 19:25:00|14.68|14.48|14.7|14.5|14.71|14.51|14.67|14.47|27
1649446200000|2022-04-08 19:30:00|14.71|14.51|14.63|14.43|14.71|14.51|14.63|14.43|61
1649446500000|2022-04-08 19:35:00|14.64|14.44|14.62|14.42|14.65|14.45|14.62|14.42|25
1649446800000|2022-04-08 19:40:00|14.61|14.41|14.65|14.45|14.65|14.45|14.59|14.39|41
1649447100000|2022-04-08 19:45:00|14.66|14.46|14.6|14.4|14.67|14.47|14.6|14.4|35
1649447400000|2022-04-08 19:50:00|14.61|14.41|14.62|14.42|14.64|14.44|14.59|14.39|36
1649447700000|2022-04-08 19:55:00|14.63|14.43|14.64|14.44|14.65|14.45|14.62|14.42|30
1649448000000|2022-04-08 20:00:00|14.65|14.45|14.7|14.5|14.71|14.51|14.64|14.44|50
1649448300000|2022-04-08 20:05:00|14.71|14.51|14.7|14.5|14.72|14.52|14.69|14.49|42
1649448600000|2022-04-08 20:10:00|14.69|14.49|14.69|14.49|14.71|14.51|14.68|14.48|27
1649448900000|2022-04-08 20:15:00|14.68|14.48|14.62|14.42|14.68|14.48|14.62|14.42|25
1649449200000|2022-04-08 20:20:00|14.61|14.41|14.58|14.38|14.61|14.41|14.57|14.37|38
1649449500000|2022-04-08 20:25:00|14.59|14.39|14.59|14.39|14.6|14.4|14.57|14.37|19
1649449800000|2022-04-08 20:30:00|14.58|14.38|14.65|14.45|14.66|14.46|14.57|14.37|40
1649450100000|2022-04-08 20:35:00|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|21
1649450400000|2022-04-08 20:40:00|14.65|14.45|14.59|14.39|14.65|14.45|14.58|14.38|9
1649450700000|2022-04-08 20:45:00|14.58|14.38|14.64|14.44|14.64|14.44|14.58|14.38|69
1649451000000|2022-04-08 20:50:00|14.63|14.43|14.66|14.46|14.67|14.47|14.62|14.42|56
1649451300000|2022-04-08 20:55:00|14.65|14.45|14.62|14.42|14.67|14.47|14.62|14.42|15
1649487600000|2022-04-09 07:00:00|14.66|14.46|14.4|14.2|14.66|14.46|14.37|14.17|9
1649487900000|2022-04-09 07:05:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|6
1649488200000|2022-04-09 07:10:00|14.39|14.19|14.34|14.14|14.39|14.19|14.33|14.13|14
1649488500000|2022-04-09 07:15:00|14.33|14.13|14.38|14.18|14.38|14.18|14.33|14.13|32
1649488800000|2022-04-09 07:20:00|14.39|14.19|14.37|14.17|14.39|14.19|14.37|14.17|23
1649489100000|2022-04-09 07:25:00|14.36|14.16|14.35|14.15|14.37|14.17|14.35|14.15|14
1649489400000|2022-04-09 07:30:00|14.36|14.16|14.33|14.13|14.38|14.18|14.33|14.13|28
1649489700000|2022-04-09 07:35:00|14.34|14.14|14.39|14.19|14.4|14.2|14.34|14.14|38
1649490000000|2022-04-09 07:40:00|14.4|14.2|14.39|14.19|14.4|14.2|14.37|14.17|24
1649490300000|2022-04-09 07:45:00|14.4|14.2|14.46|14.26|14.46|14.26|14.4|14.2|25
1649490600000|2022-04-09 07:50:00|14.45|14.25|14.46|14.26|14.46|14.26|14.43|14.23|24
1649490900000|2022-04-09 07:55:00|14.45|14.25|14.47|14.27|14.47|14.27|14.43|14.23|19
1649491200000|2022-04-09 08:00:00|14.46|14.26|14.41|14.21|14.48|14.28|14.41|14.21|30
1649491500000|2022-04-09 08:05:00|14.42|14.22|14.4|14.2|14.42|14.22|14.39|14.19|21
1649491800000|2022-04-09 08:10:00|14.39|14.19|14.42|14.22|14.43|14.23|14.39|14.19|16
1649492100000|2022-04-09 08:15:00|14.43|14.23|14.43|14.23|14.45|14.25|14.42|14.22|15
1649492400000|2022-04-09 08:20:00|14.42|14.22|14.4|14.2|14.43|14.23|14.39|14.19|11
1649492700000|2022-04-09 08:25:00|14.41|14.21|14.38|14.18|14.41|14.21|14.38|14.18|22
1649493000000|2022-04-09 08:30:00|14.39|14.19|14.42|14.22|14.42|14.22|14.38|14.18|12
1649493300000|2022-04-09 08:35:00|14.43|14.23|14.43|14.23|14.45|14.25|14.42|14.22|33
1649493600000|2022-04-09 08:40:00|14.44|14.24|14.43|14.23|14.47|14.27|14.43|14.23|42
1649493900000|2022-04-09 08:45:00|14.44|14.24|14.41|14.21|14.44|14.24|14.41|14.21|4
1649494200000|2022-04-09 08:50:00|14.42|14.22|14.44|14.24|14.44|14.24|14.42|14.22|21
1649494500000|2022-04-09 08:55:00|14.45|14.25|14.43|14.23|14.45|14.25|14.42|14.22|13
1649494800000|2022-04-09 09:00:00|14.44|14.24|14.42|14.22|14.44|14.24|14.41|14.21|13
1649495100000|2022-04-09 09:05:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|14
1649495400000|2022-04-09 09:10:00|14.43|14.23|14.42|14.22|14.43|14.23|14.41|14.21|14
1649495700000|2022-04-09 09:15:00|14.41|14.21|14.4|14.2|14.41|14.21|14.39|14.19|10
1649496000000|2022-04-09 09:20:00|14.39|14.19|14.39|14.19|14.42|14.22|14.39|14.19|9
1649496300000|2022-04-09 09:25:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|10
1649496600000|2022-04-09 09:30:00|14.4|14.2|14.38|14.18|14.4|14.2|14.38|14.18|7
1649496900000|2022-04-09 09:35:00|14.39|14.19|14.4|14.2|14.42|14.22|14.39|14.19|10
1649497200000|2022-04-09 09:40:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|8
1649497500000|2022-04-09 09:45:00|14.39|14.19|14.42|14.22|14.43|14.23|14.39|14.19|8
1649497800000|2022-04-09 09:50:00|14.43|14.23|14.44|14.24|14.45|14.25|14.43|14.23|14
1649498100000|2022-04-09 09:55:00|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|3
1649498400000|2022-04-09 10:00:00|14.42|14.22|14.39|14.19|14.43|14.23|14.39|14.19|26
1649498700000|2022-04-09 10:05:00|14.4|14.2|14.41|14.21|14.41|14.21|14.39|14.19|16
1649499000000|2022-04-09 10:10:00|14.4|14.2|14.39|14.19|14.4|14.2|14.38|14.18|8
1649499300000|2022-04-09 10:15:00|14.4|14.2|14.41|14.21|14.42|14.22|14.39|14.19|18
1649499600000|2022-04-09 10:20:00|14.42|14.22|14.39|14.19|14.42|14.22|14.39|14.19|10
1649499900000|2022-04-09 10:25:00|14.4|14.2|14.35|14.15|14.4|14.2|14.35|14.15|14
1649500200000|2022-04-09 10:30:00|14.36|14.16|14.32|14.12|14.36|14.16|14.27|14.07|62
1649500500000|2022-04-09 10:35:00|14.33|14.13|14.35|14.15|14.35|14.15|14.32|14.12|11
1649500800000|2022-04-09 10:40:00|14.36|14.16|14.35|14.15|14.37|14.17|14.35|14.15|12
1649501100000|2022-04-09 10:45:00|14.34|14.14|14.32|14.12|14.36|14.16|14.32|14.12|29
1649501400000|2022-04-09 10:50:00|14.33|14.13|14.35|14.15|14.36|14.16|14.33|14.13|17
1649501700000|2022-04-09 10:55:00|14.36|14.16|14.41|14.21|14.42|14.22|14.36|14.16|20
1649502000000|2022-04-09 11:00:00|14.42|14.22|14.41|14.21|14.43|14.23|14.39|14.19|16
1649502300000|2022-04-09 11:05:00|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|15
1649502600000|2022-04-09 11:10:00|14.39|14.19|14.38|14.18|14.41|14.21|14.38|14.18|26
1649502900000|2022-04-09 11:15:00|14.39|14.19|14.43|14.23|14.43|14.23|14.39|14.19|27
1649503200000|2022-04-09 11:20:00|14.44|14.24|14.43|14.23|14.45|14.25|14.43|14.23|32
1649503500000|2022-04-09 11:25:00|14.42|14.22|14.4|14.2|14.42|14.22|14.39|14.19|30
1649503800000|2022-04-09 11:30:00|14.41|14.21|14.4|14.2|14.42|14.22|14.38|14.18|20
1649504100000|2022-04-09 11:35:00|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|6
1649504400000|2022-04-09 11:40:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|22
1649504700000|2022-04-09 11:45:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|6
1649505000000|2022-04-09 11:50:00|14.39|14.19|14.39|14.19|14.4|14.2|14.39|14.19|7
1649505300000|2022-04-09 11:55:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|3
1649505600000|2022-04-09 12:00:00|14.41|14.21|14.38|14.18|14.41|14.21|14.37|14.17|20
1649505900000|2022-04-09 12:05:00|14.39|14.19|14.35|14.15|14.39|14.19|14.35|14.15|19
1649506200000|2022-04-09 12:10:00|14.36|14.16|14.41|14.21|14.42|14.22|14.35|14.15|22
1649506500000|2022-04-09 12:15:00|14.42|14.22|14.38|14.18|14.42|14.22|14.37|14.17|17
1649506800000|2022-04-09 12:20:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|8
1649507100000|2022-04-09 12:25:00|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|9
1649507400000|2022-04-09 12:30:00|14.42|14.22|14.45|14.25|14.45|14.25|14.42|14.22|10
1649507700000|2022-04-09 12:35:00|14.44|14.24|14.45|14.25|14.46|14.26|14.43|14.23|12
1649508000000|2022-04-09 12:40:00|14.46|14.26|14.51|14.31|14.51|14.31|14.44|14.24|39
1649508300000|2022-04-09 12:45:00|14.5|14.3|14.51|14.31|14.55|14.35|14.5|14.3|32
1649508600000|2022-04-09 12:50:00|14.5|14.3|14.48|14.28|14.5|14.3|14.46|14.26|25
1649508900000|2022-04-09 12:55:00|14.47|14.27|14.53|14.33|14.53|14.33|14.46|14.26|33
1649509200000|2022-04-09 13:00:00|14.54|14.34|14.49|14.29|14.54|14.34|14.49|14.29|30
1649509500000|2022-04-09 13:05:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|6
1649509800000|2022-04-09 13:10:00|14.48|14.28|14.46|14.26|14.48|14.28|14.46|14.26|21
1649510100000|2022-04-09 13:15:00|14.47|14.27|14.48|14.28|14.48|14.28|14.44|14.24|10
1649510400000|2022-04-09 13:20:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|5
1649510700000|2022-04-09 13:25:00|14.48|14.28|14.49|14.29|14.5|14.3|14.48|14.28|10
1649511000000|2022-04-09 13:30:00|14.48|14.28|14.48|14.28|14.5|14.3|14.47|14.27|17
1649511300000|2022-04-09 13:35:00|14.47|14.27|14.49|14.29|14.5|14.3|14.47|14.27|11
1649511600000|2022-04-09 13:40:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|10
1649511900000|2022-04-09 13:45:00|14.48|14.28|14.49|14.29|14.5|14.3|14.48|14.28|6
1649512200000|2022-04-09 13:50:00|14.48|14.28|14.44|14.24|14.49|14.29|14.44|14.24|13
1649512500000|2022-04-09 13:55:00|14.43|14.23|14.45|14.25|14.45|14.25|14.42|14.22|9
1649512800000|2022-04-09 14:00:00|14.44|14.24|14.47|14.27|14.47|14.27|14.44|14.24|6
1649513100000|2022-04-09 14:05:00|14.48|14.28|14.48|14.28|14.49|14.29|14.47|14.27|9
1649513400000|2022-04-09 14:10:00|14.47|14.27|14.39|14.19|14.47|14.27|14.38|14.18|43
1649513700000|2022-04-09 14:15:00|14.38|14.18|14.46|14.26|14.46|14.26|14.38|14.18|45
1649514000000|2022-04-09 14:20:00|14.47|14.27|14.44|14.24|14.47|14.27|14.39|14.19|45
1649514300000|2022-04-09 14:25:00|14.43|14.23|14.44|14.24|14.46|14.26|14.42|14.22|36
1649514600000|2022-04-09 14:30:00|14.45|14.25|14.42|14.22|14.45|14.25|14.42|14.22|14
1649514900000|2022-04-09 14:35:00|14.41|14.21|14.43|14.23|14.44|14.24|14.4|14.2|21
1649515200000|2022-04-09 14:40:00|14.42|14.22|14.44|14.24|14.44|14.24|14.4|14.2|25
1649515500000|2022-04-09 14:45:00|14.45|14.25|14.44|14.24|14.46|14.26|14.42|14.22|28
1649515800000|2022-04-09 14:50:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|29
1649516100000|2022-04-09 14:55:00|14.46|14.26|14.49|14.29|14.49|14.29|14.45|14.25|16
1649516400000|2022-04-09 15:00:00|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|17
1649516700000|2022-04-09 15:05:00|14.49|14.29|14.49|14.29|14.5|14.3|14.46|14.26|17
1649517000000|2022-04-09 15:10:00|14.48|14.28|14.46|14.26|14.48|14.28|14.44|14.24|23
1649517300000|2022-04-09 15:15:00|14.45|14.25|14.42|14.22|14.46|14.26|14.41|14.21|18
1649517600000|2022-04-09 15:20:00|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|26
1649517900000|2022-04-09 15:25:00|14.41|14.21|14.42|14.22|14.43|14.23|14.35|14.15|37
1649518200000|2022-04-09 15:30:00|14.43|14.23|14.36|14.16|14.43|14.23|14.34|14.14|68
1649518500000|2022-04-09 15:35:00|14.37|14.17|14.41|14.21|14.41|14.21|14.34|14.14|53
1649518800000|2022-04-09 15:40:00|14.42|14.22|14.41|14.21|14.43|14.23|14.41|14.21|44
1649519100000|2022-04-09 15:45:00|14.42|14.22|14.38|14.18|14.44|14.24|14.38|14.18|33
1649519400000|2022-04-09 15:50:00|14.39|14.19|14.37|14.17|14.42|14.22|14.37|14.17|29
1649519700000|2022-04-09 15:55:00|14.38|14.18|14.37|14.17|14.38|14.18|14.34|14.14|44
1649520000000|2022-04-09 16:00:00|14.38|14.18|14.43|14.23|14.43|14.23|14.37|14.17|36
1649520300000|2022-04-09 16:05:00|14.44|14.24|14.44|14.24|14.44|14.24|14.43|14.23|19
1649520600000|2022-04-09 16:10:00|14.45|14.25|14.44|14.24|14.45|14.25|14.44|14.24|8
1649520900000|2022-04-09 16:15:00|14.45|14.25|14.47|14.27|14.47|14.27|14.45|14.25|9
1649521200000|2022-04-09 16:20:00|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|2
1649521500000|2022-04-09 16:25:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|22
1649521800000|2022-04-09 16:30:00|14.46|14.26|14.48|14.28|14.5|14.3|14.46|14.26|29
1649522100000|2022-04-09 16:35:00|14.47|14.27|14.47|14.27|14.48|14.28|14.45|14.25|27
1649522400000|2022-04-09 16:40:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|7
1649522700000|2022-04-09 16:45:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|9
1649523000000|2022-04-09 16:50:00|14.48|14.28|14.47|14.27|14.49|14.29|14.46|14.26|22
1649523300000|2022-04-09 16:55:00|14.46|14.26|14.44|14.24|14.46|14.26|14.43|14.23|27
1649523600000|2022-04-09 17:00:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|6
1649523900000|2022-04-09 17:05:00|14.43|14.23|14.46|14.26|14.46|14.26|14.42|14.22|10
1649524200000|2022-04-09 17:10:00|14.47|14.27|14.49|14.29|14.49|14.29|14.47|14.27|7
1649524500000|2022-04-09 17:15:00|14.5|14.3|14.5|14.3|14.5|14.3|14.48|14.28|5
1649524800000|2022-04-09 17:20:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|9
1649525100000|2022-04-09 17:25:00|14.5|14.3|14.49|14.29|14.51|14.31|14.49|14.29|4
1649525400000|2022-04-09 17:30:00|14.5|14.3|14.52|14.32|14.54|14.34|14.5|14.3|43
1649525700000|2022-04-09 17:35:00|14.51|14.31|14.49|14.29|14.52|14.32|14.48|14.28|33
1649526000000|2022-04-09 17:40:00|14.48|14.28|14.48|14.28|14.5|14.3|14.45|14.25|29
1649526300000|2022-04-09 17:45:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|27
1649526600000|2022-04-09 17:50:00|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|23
1649526900000|2022-04-09 17:55:00|14.49|14.29|14.49|14.29|14.49|14.29|14.48|14.28|19
1649527200000|2022-04-09 18:00:00|14.5|14.3|14.47|14.27|14.5|14.3|14.47|14.27|16
1649527500000|2022-04-09 18:05:00|14.48|14.28|14.45|14.25|14.48|14.28|14.45|14.25|20
1649527800000|2022-04-09 18:10:00|14.46|14.26|14.45|14.25|14.46|14.26|14.44|14.24|18
1649528100000|2022-04-09 18:15:00|14.44|14.24|14.41|14.21|14.44|14.24|14.41|14.21|38
1649528400000|2022-04-09 18:20:00|14.42|14.22|14.4|14.2|14.43|14.23|14.4|14.2|23
1649528700000|2022-04-09 18:25:00|14.41|14.21|14.41|14.21|14.42|14.22|14.4|14.2|13
1649529000000|2022-04-09 18:30:00|14.4|14.2|14.43|14.23|14.43|14.23|14.4|14.2|8
1649529300000|2022-04-09 18:35:00|14.42|14.22|14.42|14.22|14.43|14.23|14.42|14.22|5
1649529600000|2022-04-09 18:40:00|14.43|14.23|14.39|14.19|14.43|14.23|14.39|14.19|11
1649529900000|2022-04-09 18:45:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|7
1649530200000|2022-04-09 18:50:00|14.41|14.21|14.39|14.19|14.41|14.21|14.39|14.19|11
1649530500000|2022-04-09 18:55:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|7
1649530800000|2022-04-09 19:00:00|14.41|14.21|14.4|14.2|14.43|14.23|14.39|14.19|18
1649531100000|2022-04-09 19:05:00|14.41|14.21|14.43|14.23|14.44|14.24|14.4|14.2|27
1649531400000|2022-04-09 19:10:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|8
1649531700000|2022-04-09 19:15:00|14.44|14.24|14.43|14.23|14.45|14.25|14.43|14.23|14
1649532000000|2022-04-09 19:20:00|14.44|14.24|14.44|14.24|14.45|14.25|14.43|14.23|19
1649532300000|2022-04-09 19:25:00|14.43|14.23|14.43|14.23|14.44|14.24|14.42|14.22|11
1649532600000|2022-04-09 19:30:00|14.42|14.22|14.39|14.19|14.43|14.23|14.38|14.18|34
1649532900000|2022-04-09 19:35:00|14.38|14.18|14.37|14.17|14.39|14.19|14.36|14.16|16
1649533200000|2022-04-09 19:40:00|14.38|14.18|14.4|14.2|14.4|14.2|14.38|14.18|7
1649533500000|2022-04-09 19:45:00|14.39|14.19|14.43|14.23|14.43|14.23|14.39|14.19|7
1649533800000|2022-04-09 19:50:00|14.44|14.24|14.44|14.24|14.45|14.25|14.43|14.23|9
1649534100000|2022-04-09 19:55:00|14.43|14.23|14.41|14.21|14.44|14.24|14.41|14.21|15
1649534400000|2022-04-09 20:00:00|14.42|14.22|14.43|14.23|14.43|14.23|14.42|14.22|18
1649534700000|2022-04-09 20:05:00|14.44|14.24|14.44|14.24|14.45|14.25|14.44|14.24|9
1649535000000|2022-04-09 20:10:00|14.45|14.25|14.47|14.27|14.47|14.27|14.44|14.24|11
1649535300000|2022-04-09 20:15:00|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|3
1649535600000|2022-04-09 20:20:00|14.47|14.27|14.47|14.27|14.47|14.27|14.45|14.25|9
1649535900000|2022-04-09 20:25:00|14.46|14.26|14.45|14.25|14.47|14.27|14.45|14.25|8
1649536200000|2022-04-09 20:30:00|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|2
1649536500000|2022-04-09 20:35:00|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|2
1649536800000|2022-04-09 20:40:00|14.44|14.24|14.43|14.23|14.45|14.25|14.43|14.23|10
1649537100000|2022-04-09 20:45:00|14.42|14.22|14.4|14.2|14.43|14.23|14.4|14.2|13
1649537400000|2022-04-09 20:50:00|14.39|14.19|14.4|14.2|14.42|14.22|14.39|14.19|8
1649537700000|2022-04-09 20:55:00|14.39|14.19|14.38|14.18|14.4|14.2|14.37|14.17|10
1649538000000|2022-04-09 21:00:00|14.37|14.17|14.38|14.18|14.39|14.19|14.37|14.17|16
1649538300000|2022-04-09 21:05:00|14.37|14.17|14.4|14.2|14.4|14.2|14.37|14.17|14
1649538600000|2022-04-09 21:10:00|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|4
1649538900000|2022-04-09 21:15:00|14.43|14.23|14.43|14.23|14.43|14.23|14.42|14.22|5
1649539200000|2022-04-09 21:20:00|14.42|14.22|14.42|14.22|14.44|14.24|14.42|14.22|13
1649539500000|2022-04-09 21:25:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|2
1649539800000|2022-04-09 21:30:00|14.45|14.25|14.45|14.25|14.45|14.25|14.45|14.25|1
1649540100000|2022-04-09 21:35:00|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|7
1649540400000|2022-04-09 21:40:00|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|2
1649540700000|2022-04-09 21:45:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|5
1649541000000|2022-04-09 21:50:00|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|3
1649541300000|2022-04-09 21:55:00|14.45|14.25|14.45|14.25|14.46|14.26|14.45|14.25|3
1649541600000|2022-04-09 22:00:00|14.46|14.26|14.46|14.26|14.46|14.26|14.46|14.26|1
1649541900000|2022-04-09 22:05:00|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|8
1649542200000|2022-04-09 22:10:00|14.47|14.27|14.46|14.26|14.47|14.27|14.45|14.25|6
1649542500000|2022-04-09 22:15:00|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|7
1649543100000|2022-04-09 22:25:00|14.46|14.26|14.46|14.26|14.47|14.27|14.46|14.26|5
1649543400000|2022-04-09 22:30:00|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|7
1649543700000|2022-04-09 22:35:00|14.46|14.26|14.47|14.27|14.47|14.27|14.46|14.26|8
1649544000000|2022-04-09 22:40:00|14.46|14.26|14.46|14.26|14.47|14.27|14.45|14.25|9
1649544600000|2022-04-09 22:50:00|14.45|14.25|14.46|14.26|14.46|14.26|14.45|14.25|2
1649544900000|2022-04-09 22:55:00|14.45|14.25|14.46|14.26|14.46|14.26|14.45|14.25|6
1649545200000|2022-04-09 23:00:00|14.45|14.25|14.45|14.25|14.46|14.26|14.45|14.25|23
1649545500000|2022-04-09 23:05:00|14.46|14.26|14.44|14.24|14.46|14.26|14.44|14.24|27
1649545800000|2022-04-09 23:10:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|12
1649546100000|2022-04-09 23:15:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|4
1649546400000|2022-04-09 23:20:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|10
1649546700000|2022-04-09 23:25:00|14.45|14.25|14.45|14.25|14.45|14.25|14.44|14.24|3
1649547000000|2022-04-09 23:30:00|14.46|14.26|14.51|14.31|14.52|14.32|14.46|14.26|10
1649547300000|2022-04-09 23:35:00|14.5|14.3|14.56|14.36|14.57|14.37|14.49|14.29|27
1649547600000|2022-04-09 23:40:00|14.55|14.35|14.51|14.31|14.55|14.35|14.51|14.31|35
1649547900000|2022-04-09 23:45:00|14.52|14.32|14.49|14.29|14.52|14.32|14.48|14.28|22
1649548200000|2022-04-09 23:50:00|14.5|14.3|14.54|14.34|14.54|14.34|14.49|14.29|49
1649548500000|2022-04-09 23:55:00|14.53|14.33|14.52|14.32|14.54|14.34|14.52|14.32|14
1649548800000|2022-04-10 00:00:00|14.53|14.33|14.51|14.31|14.53|14.33|14.47|14.27|37
1649549100000|2022-04-10 00:05:00|14.5|14.3|14.53|14.33|14.54|14.34|14.49|14.29|18
1649549400000|2022-04-10 00:10:00|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|12
1649549700000|2022-04-10 00:15:00|14.5|14.3|14.48|14.28|14.5|14.3|14.47|14.27|11
1649550000000|2022-04-10 00:20:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|11
1649550300000|2022-04-10 00:25:00|14.48|14.28|14.52|14.32|14.52|14.32|14.48|14.28|9
1649550600000|2022-04-10 00:30:00|14.51|14.31|14.52|14.32|14.52|14.32|14.51|14.31|10
1649550900000|2022-04-10 00:35:00|14.51|14.31|14.5|14.3|14.52|14.32|14.49|14.29|8
1649551200000|2022-04-10 00:40:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|3
1649551500000|2022-04-10 00:45:00|14.5|14.3|14.94|14.74|15.06|14.86|14.5|14.3|193
1649551800000|2022-04-10 00:50:00|14.95|14.75|14.78|14.58|14.98|14.78|14.77|14.57|109
1649552100000|2022-04-10 00:55:00|14.79|14.59|14.78|14.58|14.82|14.62|14.75|14.55|59
1649552400000|2022-04-10 01:00:00|14.79|14.59|14.72|14.52|14.8|14.6|14.71|14.51|36
1649552700000|2022-04-10 01:05:00|14.73|14.53|14.76|14.56|14.78|14.58|14.72|14.52|26
1649553000000|2022-04-10 01:10:00|14.77|14.57|14.98|14.78|15.1|14.9|14.76|14.56|162
1649553300000|2022-04-10 01:15:00|14.97|14.77|15|14.8|15.1|14.9|14.94|14.74|90
1649553600000|2022-04-10 01:20:00|14.99|14.79|14.88|14.68|15|14.8|14.87|14.67|71
1649553900000|2022-04-10 01:25:00|14.89|14.69|14.96|14.76|15|14.8|14.89|14.69|54
1649554200000|2022-04-10 01:30:00|14.95|14.75|15.03|14.83|15.03|14.83|14.93|14.73|51
1649554500000|2022-04-10 01:35:00|15.04|14.84|14.98|14.78|15.05|14.85|14.98|14.78|63
1649554800000|2022-04-10 01:40:00|14.99|14.79|15.01|14.81|15.06|14.86|14.95|14.75|56
1649555100000|2022-04-10 01:45:00|15|14.8|14.96|14.76|15.01|14.81|14.95|14.75|50
1649555400000|2022-04-10 01:50:00|14.95|14.75|14.95|14.75|14.97|14.77|14.92|14.72|38
1649555700000|2022-04-10 01:55:00|14.94|14.74|14.91|14.71|14.96|14.76|14.9|14.7|38
1649556000000|2022-04-10 02:00:00|14.9|14.7|14.94|14.74|14.96|14.76|14.9|14.7|31
1649556300000|2022-04-10 02:05:00|14.95|14.75|14.95|14.75|14.96|14.76|14.94|14.74|27
1649556600000|2022-04-10 02:10:00|14.96|14.76|14.98|14.78|14.99|14.79|14.96|14.76|15
1649556900000|2022-04-10 02:15:00|14.97|14.77|14.94|14.74|14.98|14.78|14.93|14.73|14
1649557200000|2022-04-10 02:20:00|14.95|14.75|14.95|14.75|14.96|14.76|14.94|14.74|15
1649557500000|2022-04-10 02:25:00|14.96|14.76|15.01|14.81|15.02|14.82|14.96|14.76|22
1649557800000|2022-04-10 02:30:00|15.02|14.82|15.01|14.81|15.06|14.86|15.01|14.81|32
1649558100000|2022-04-10 02:35:00|15|14.8|15.04|14.84|15.04|14.84|14.99|14.79|21
1649558400000|2022-04-10 02:40:00|15.03|14.83|15.01|14.81|15.04|14.84|14.98|14.78|25
1649558700000|2022-04-10 02:45:00|15.02|14.82|15.02|14.82|15.04|14.84|15.01|14.81|15
1649559000000|2022-04-10 02:50:00|15.03|14.83|15.05|14.85|15.06|14.86|15.02|14.82|17
1649559300000|2022-04-10 02:55:00|15.04|14.84|15.11|14.91|15.14|14.94|15.04|14.84|47
1649559600000|2022-04-10 03:00:00|15.12|14.92|15.06|14.86|15.13|14.93|15.06|14.86|35
1649559900000|2022-04-10 03:05:00|15.07|14.87|15.12|14.92|15.13|14.93|15.07|14.87|30
1649560200000|2022-04-10 03:10:00|15.11|14.91|15.22|15.02|15.23|15.03|15.11|14.91|54
1649560500000|2022-04-10 03:15:00|15.23|15.03|15.21|15.01|15.28|15.08|15.2|15|61
1649560800000|2022-04-10 03:20:00|15.22|15.02|15.21|15.01|15.23|15.03|15.19|14.99|36
1649561100000|2022-04-10 03:25:00|15.2|15|15.2|15|15.2|15|15.18|14.98|13
1649561400000|2022-04-10 03:30:00|15.19|14.99|15.18|14.98|15.22|15.02|15.17|14.97|29
1649561700000|2022-04-10 03:35:00|15.17|14.97|15.17|14.97|15.2|15|15.16|14.96|27
1649562000000|2022-04-10 03:40:00|15.16|14.96|15.16|14.96|15.17|14.97|15.14|14.94|17
1649562300000|2022-04-10 03:45:00|15.17|14.97|15.08|14.88|15.17|14.97|15.05|14.85|28
1649562600000|2022-04-10 03:50:00|15.09|14.89|15.11|14.91|15.11|14.91|15.08|14.88|21
1649562900000|2022-04-10 03:55:00|15.1|14.9|15.08|14.88|15.1|14.9|15.08|14.88|15
1649563200000|2022-04-10 04:00:00|15.09|14.89|15.05|14.85|15.11|14.91|15.05|14.85|21
1649563500000|2022-04-10 04:05:00|15.04|14.84|14.98|14.78|15.06|14.86|14.96|14.76|30
1649563800000|2022-04-10 04:10:00|14.99|14.79|15|14.8|15.01|14.81|14.96|14.76|34
1649564100000|2022-04-10 04:15:00|15.01|14.81|15.04|14.84|15.04|14.84|15.01|14.81|17
1649564400000|2022-04-10 04:20:00|15.05|14.85|15.04|14.84|15.06|14.86|15.02|14.82|34
1649564700000|2022-04-10 04:25:00|15.03|14.83|15.03|14.83|15.06|14.86|15.03|14.83|37
1649565000000|2022-04-10 04:30:00|15.04|14.84|14.99|14.79|15.07|14.87|14.99|14.79|26
1649565300000|2022-04-10 04:35:00|15|14.8|15.02|14.82|15.05|14.85|15|14.8|37
1649565600000|2022-04-10 04:40:00|15.03|14.83|15.01|14.81|15.03|14.83|15.01|14.81|19
1649565900000|2022-04-10 04:45:00|15.02|14.82|14.99|14.79|15.02|14.82|14.99|14.79|14
1649566200000|2022-04-10 04:50:00|15|14.8|15.02|14.82|15.02|14.82|14.99|14.79|9
1649566500000|2022-04-10 04:55:00|15.03|14.83|15.01|14.81|15.04|14.84|15.01|14.81|19
1649566800000|2022-04-10 05:00:00|15|14.8|14.98|14.78|15.01|14.81|14.97|14.77|15
1649567100000|2022-04-10 05:05:00|14.99|14.79|15.01|14.81|15.01|14.81|14.98|14.78|7
1649567400000|2022-04-10 05:10:00|15|14.8|14.98|14.78|15.01|14.81|14.98|14.78|5
1649567700000|2022-04-10 05:15:00|14.97|14.77|14.98|14.78|14.98|14.78|14.96|14.76|8
1649568000000|2022-04-10 05:20:00|14.99|14.79|14.9|14.7|15|14.8|14.87|14.67|53
1649568300000|2022-04-10 05:25:00|14.91|14.71|14.88|14.68|14.92|14.72|14.86|14.66|30
1649568600000|2022-04-10 05:30:00|14.87|14.67|14.93|14.73|14.93|14.73|14.87|14.67|31
1649568900000|2022-04-10 05:35:00|14.94|14.74|14.93|14.73|14.94|14.74|14.9|14.7|20
1649569200000|2022-04-10 05:40:00|14.92|14.72|14.92|14.72|14.93|14.73|14.9|14.7|15
1649569500000|2022-04-10 05:45:00|14.93|14.73|14.88|14.68|14.93|14.73|14.88|14.68|20
1649569800000|2022-04-10 05:50:00|14.89|14.69|14.86|14.66|14.89|14.69|14.85|14.65|42
1649570100000|2022-04-10 05:55:00|14.87|14.67|14.85|14.65|14.88|14.68|14.84|14.64|31
1649570400000|2022-04-10 06:00:00|14.86|14.66|14.87|14.67|14.88|14.68|14.84|14.64|36
1649570700000|2022-04-10 06:05:00|14.88|14.68|14.85|14.65|14.89|14.69|14.85|14.65|10
1649571000000|2022-04-10 06:10:00|14.86|14.66|14.83|14.63|14.89|14.69|14.83|14.63|28
1649571300000|2022-04-10 06:15:00|14.84|14.64|14.83|14.63|14.85|14.65|14.83|14.63|36
1649571600000|2022-04-10 06:20:00|14.84|14.64|14.87|14.67|14.87|14.67|14.84|14.64|8
1649571900000|2022-04-10 06:25:00|14.88|14.68|14.9|14.7|14.94|14.74|14.88|14.68|23
1649572200000|2022-04-10 06:30:00|14.91|14.71|14.92|14.72|14.92|14.72|14.9|14.7|16
1649572500000|2022-04-10 06:35:00|14.93|14.73|14.97|14.77|14.97|14.77|14.93|14.73|11
1649572800000|2022-04-10 06:40:00|14.96|14.76|14.93|14.73|14.96|14.76|14.92|14.72|22
1649573100000|2022-04-10 06:45:00|14.92|14.72|14.97|14.77|14.97|14.77|14.92|14.72|20
1649573400000|2022-04-10 06:50:00|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|12
1649573700000|2022-04-10 06:55:00|14.96|14.76|14.98|14.78|14.98|14.78|14.96|14.76|3
1649574000000|2022-04-10 07:00:00|14.99|14.79|14.96|14.76|15|14.8|14.95|14.75|14
1649574300000|2022-04-10 07:05:00|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|4
1649574600000|2022-04-10 07:10:00|14.93|14.73|14.89|14.69|14.93|14.73|14.87|14.67|32
1649574900000|2022-04-10 07:15:00|14.9|14.7|14.91|14.71|14.91|14.71|14.89|14.69|4
1649575200000|2022-04-10 07:20:00|14.9|14.7|14.9|14.7|14.9|14.7|14.84|14.64|19
1649575500000|2022-04-10 07:25:00|14.91|14.71|14.9|14.7|14.92|14.72|14.9|14.7|6
1649575800000|2022-04-10 07:30:00|14.91|14.71|14.89|14.69|14.91|14.71|14.86|14.66|27
1649576100000|2022-04-10 07:35:00|14.9|14.7|14.92|14.72|14.93|14.73|14.89|14.69|25
1649576400000|2022-04-10 07:40:00|14.93|14.73|14.95|14.75|14.95|14.75|14.93|14.73|7
1649576700000|2022-04-10 07:45:00|14.94|14.74|14.96|14.76|14.96|14.76|14.94|14.74|7
1649577000000|2022-04-10 07:50:00|14.97|14.77|14.95|14.75|14.98|14.78|14.95|14.75|17
1649577300000|2022-04-10 07:55:00|14.96|14.76|14.97|14.77|14.97|14.77|14.96|14.76|2
1649577600000|2022-04-10 08:00:00|14.96|14.76|14.92|14.72|14.96|14.76|14.92|14.72|7
1649577900000|2022-04-10 08:05:00|14.93|14.73|14.95|14.75|14.95|14.75|14.88|14.68|24
1649578200000|2022-04-10 08:10:00|14.94|14.74|14.95|14.75|14.95|14.75|14.92|14.72|12
1649578500000|2022-04-10 08:15:00|14.94|14.74|14.92|14.72|14.96|14.76|14.92|14.72|15
1649578800000|2022-04-10 08:20:00|14.93|14.73|14.95|14.75|14.95|14.75|14.92|14.72|15
1649579100000|2022-04-10 08:25:00|14.96|14.76|14.94|14.74|14.96|14.76|14.91|14.71|21
1649579400000|2022-04-10 08:30:00|14.95|14.75|14.97|14.77|14.97|14.77|14.95|14.75|9
1649579700000|2022-04-10 08:35:00|14.96|14.76|14.98|14.78|14.98|14.78|14.96|14.76|9
1649580000000|2022-04-10 08:40:00|14.99|14.79|15.02|14.82|15.05|14.85|14.98|14.78|42
1649580300000|2022-04-10 08:45:00|15.03|14.83|15.01|14.81|15.03|14.83|14.98|14.78|29
1649580600000|2022-04-10 08:50:00|15|14.8|15.08|14.88|15.11|14.91|14.99|14.79|50
1649580900000|2022-04-10 08:55:00|15.09|14.89|15.11|14.91|15.16|14.96|15.09|14.89|59
1649581200000|2022-04-10 09:00:00|15.12|14.92|15.04|14.84|15.15|14.95|15.03|14.83|45
1649581500000|2022-04-10 09:05:00|15.03|14.83|15|14.8|15.04|14.84|14.99|14.79|49
1649581800000|2022-04-10 09:10:00|14.99|14.79|14.99|14.79|15.02|14.82|14.97|14.77|19
1649582100000|2022-04-10 09:15:00|15|14.8|15.03|14.83|15.03|14.83|14.99|14.79|10
1649582400000|2022-04-10 09:20:00|15.04|14.84|14.96|14.76|15.05|14.85|14.94|14.74|33
1649582700000|2022-04-10 09:25:00|14.97|14.77|14.97|14.77|14.98|14.78|14.96|14.76|9
1649583000000|2022-04-10 09:30:00|14.98|14.78|15.03|14.83|15.05|14.85|14.98|14.78|29
1649583300000|2022-04-10 09:35:00|15.04|14.84|15.01|14.81|15.04|14.84|14.99|14.79|24
1649583600000|2022-04-10 09:40:00|15|14.8|15.04|14.84|15.04|14.84|15|14.8|17
1649583900000|2022-04-10 09:45:00|15.03|14.83|14.96|14.76|15.03|14.83|14.95|14.75|40
1649584200000|2022-04-10 09:50:00|14.97|14.77|14.91|14.71|14.97|14.77|14.87|14.67|51
1649584500000|2022-04-10 09:55:00|14.92|14.72|14.93|14.73|14.95|14.75|14.92|14.72|19
1649584800000|2022-04-10 10:00:00|14.92|14.72|14.87|14.67|14.95|14.75|14.83|14.63|42
1649585100000|2022-04-10 10:05:00|14.88|14.68|14.9|14.7|14.93|14.73|14.88|14.68|27
1649585400000|2022-04-10 10:10:00|14.91|14.71|14.93|14.73|14.93|14.73|14.91|14.71|7
1649585700000|2022-04-10 10:15:00|14.94|14.74|14.98|14.78|14.99|14.79|14.93|14.73|13
1649586000000|2022-04-10 10:20:00|14.97|14.77|14.95|14.75|14.97|14.77|14.95|14.75|11
1649586300000|2022-04-10 10:25:00|14.94|14.74|14.91|14.71|14.94|14.74|14.9|14.7|16
1649586600000|2022-04-10 10:30:00|14.92|14.72|14.93|14.73|14.95|14.75|14.89|14.69|24
1649586900000|2022-04-10 10:35:00|14.94|14.74|14.95|14.75|14.98|14.78|14.94|14.74|12
1649587200000|2022-04-10 10:40:00|14.96|14.76|14.98|14.78|15|14.8|14.95|14.75|39
1649587500000|2022-04-10 10:45:00|14.99|14.79|14.99|14.79|15.03|14.83|14.99|14.79|21
1649587800000|2022-04-10 10:50:00|15|14.8|15|14.8|15|14.8|14.96|14.76|31
1649588100000|2022-04-10 10:55:00|14.99|14.79|15.02|14.82|15.02|14.82|14.99|14.79|8
1649588400000|2022-04-10 11:00:00|15.03|14.83|15.01|14.81|15.04|14.84|15.01|14.81|23
1649588700000|2022-04-10 11:05:00|15|14.8|15.01|14.81|15.04|14.84|15|14.8|10
1649589000000|2022-04-10 11:10:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|17
1649589300000|2022-04-10 11:15:00|15.03|14.83|15.06|14.86|15.06|14.86|15.03|14.83|14
1649589600000|2022-04-10 11:20:00|15.05|14.85|15.03|14.83|15.05|14.85|15.01|14.81|11
1649589900000|2022-04-10 11:25:00|15.02|14.82|15|14.8|15.02|14.82|14.99|14.79|11
1649590200000|2022-04-10 11:30:00|14.99|14.79|15|14.8|15.03|14.83|14.99|14.79|20
1649590500000|2022-04-10 11:35:00|14.99|14.79|14.96|14.76|15|14.8|14.96|14.76|26
1649590800000|2022-04-10 11:40:00|14.97|14.77|14.97|14.77|14.99|14.79|14.96|14.76|7
1649591100000|2022-04-10 11:45:00|14.98|14.78|15.06|14.86|15.08|14.88|14.97|14.77|39
1649591400000|2022-04-10 11:50:00|15.07|14.87|15.07|14.87|15.08|14.88|15.05|14.85|21
1649591700000|2022-04-10 11:55:00|15.08|14.88|15.06|14.86|15.08|14.88|15.04|14.84|17
1649592000000|2022-04-10 12:00:00|15.07|14.87|15.1|14.9|15.11|14.91|15.05|14.85|38
1649592300000|2022-04-10 12:05:00|15.09|14.89|15.14|14.94|15.15|14.95|15.08|14.88|88
1649592600000|2022-04-10 12:10:00|15.13|14.93|15.1|14.9|15.13|14.93|15.08|14.88|28
1649592900000|2022-04-10 12:15:00|15.09|14.89|15.09|14.89|15.1|14.9|15.08|14.88|13
1649593200000|2022-04-10 12:20:00|15.08|14.88|15.11|14.91|15.11|14.91|15.07|14.87|24
1649593500000|2022-04-10 12:25:00|15.1|14.9|15.03|14.83|15.11|14.91|15|14.8|50
1649593800000|2022-04-10 12:30:00|15.04|14.84|15.04|14.84|15.05|14.85|14.99|14.79|33
1649594100000|2022-04-10 12:35:00|15.05|14.85|15.06|14.86|15.08|14.88|15.04|14.84|14
1649594400000|2022-04-10 12:40:00|15.05|14.85|15.07|14.87|15.1|14.9|15.05|14.85|23
1649594700000|2022-04-10 12:45:00|15.06|14.86|15|14.8|15.06|14.86|15|14.8|17
1649595000000|2022-04-10 12:50:00|15.01|14.81|14.99|14.79|15.02|14.82|14.98|14.78|47
1649595300000|2022-04-10 12:55:00|15|14.8|15.02|14.82|15.02|14.82|14.97|14.77|49
1649595600000|2022-04-10 13:00:00|15.01|14.81|14.98|14.78|15.02|14.82|14.97|14.77|26
1649595900000|2022-04-10 13:05:00|14.99|14.79|15.03|14.83|15.04|14.84|14.99|14.79|19
1649596200000|2022-04-10 13:10:00|15.04|14.84|15.02|14.82|15.05|14.85|15.01|14.81|21
1649596500000|2022-04-10 13:15:00|15.03|14.83|15.06|14.86|15.07|14.87|15.03|14.83|34
1649596800000|2022-04-10 13:20:00|15.05|14.85|15.04|14.84|15.06|14.86|15|14.8|30
1649597100000|2022-04-10 13:25:00|15.05|14.85|15.08|14.88|15.08|14.88|15.03|14.83|28
1649597400000|2022-04-10 13:30:00|15.07|14.87|15.12|14.92|15.13|14.93|15.06|14.86|39
1649597700000|2022-04-10 13:35:00|15.13|14.93|15.24|15.04|15.26|15.06|15.11|14.91|68
1649598000000|2022-04-10 13:40:00|15.25|15.05|15.32|15.12|15.32|15.12|15.2|15|65
1649598300000|2022-04-10 13:45:00|15.31|15.11|15.33|15.13|15.35|15.15|15.28|15.08|54
1649598600000|2022-04-10 13:50:00|15.34|15.14|15.29|15.09|15.34|15.14|15.29|15.09|50
1649598900000|2022-04-10 13:55:00|15.3|15.1|15.3|15.1|15.3|15.1|15.24|15.04|63
1649599200000|2022-04-10 14:00:00|15.29|15.09|15.53|15.33|15.63|15.43|15.29|15.09|134
1649599500000|2022-04-10 14:05:00|15.54|15.34|15.6|15.4|15.63|15.43|15.53|15.33|104
1649599800000|2022-04-10 14:10:00|15.61|15.41|15.65|15.45|15.74|15.54|15.59|15.39|125
1649600100000|2022-04-10 14:15:00|15.66|15.46|15.6|15.4|15.67|15.47|15.58|15.38|62
1649600400000|2022-04-10 14:20:00|15.61|15.41|15.69|15.49|15.74|15.54|15.59|15.39|82
1649600700000|2022-04-10 14:25:00|15.68|15.48|15.69|15.49|15.73|15.53|15.65|15.45|100
1649601000000|2022-04-10 14:30:00|15.7|15.5|15.81|15.61|15.85|15.65|15.66|15.46|122
1649601300000|2022-04-10 14:35:00|15.82|15.62|15.77|15.57|15.83|15.63|15.77|15.57|78
1649601600000|2022-04-10 14:40:00|15.78|15.58|15.75|15.55|15.78|15.58|15.73|15.53|38
1649601900000|2022-04-10 14:45:00|15.76|15.56|15.69|15.49|15.82|15.62|15.69|15.49|60
1649602200000|2022-04-10 14:50:00|15.7|15.5|15.65|15.45|15.73|15.53|15.65|15.45|40
1649602500000|2022-04-10 14:55:00|15.64|15.44|15.68|15.48|15.71|15.51|15.64|15.44|57
1649602800000|2022-04-10 15:00:00|15.69|15.49|15.65|15.45|15.74|15.54|15.63|15.43|93
1649603100000|2022-04-10 15:05:00|15.64|15.44|15.59|15.39|15.65|15.45|15.55|15.35|56
1649603400000|2022-04-10 15:10:00|15.58|15.38|15.59|15.39|15.59|15.39|15.55|15.35|48
1649603700000|2022-04-10 15:15:00|15.6|15.4|15.48|15.28|15.6|15.4|15.47|15.27|77
1649604000000|2022-04-10 15:20:00|15.47|15.27|15.48|15.28|15.49|15.29|15.45|15.25|69
1649604300000|2022-04-10 15:25:00|15.47|15.27|15.5|15.3|15.54|15.34|15.47|15.27|40
1649604600000|2022-04-10 15:30:00|15.51|15.31|15.61|15.41|15.62|15.42|15.51|15.31|49
1649604900000|2022-04-10 15:35:00|15.62|15.42|15.6|15.4|15.64|15.44|15.59|15.39|39
1649605200000|2022-04-10 15:40:00|15.59|15.39|15.58|15.38|15.6|15.4|15.57|15.37|32
1649605500000|2022-04-10 15:45:00|15.59|15.39|15.54|15.34|15.59|15.39|15.52|15.32|34
1649605800000|2022-04-10 15:50:00|15.53|15.33|15.5|15.3|15.53|15.33|15.47|15.27|39
1649606100000|2022-04-10 15:55:00|15.51|15.31|15.47|15.27|15.51|15.31|15.45|15.25|19
1649606400000|2022-04-10 16:00:00|15.48|15.28|15.45|15.25|15.51|15.31|15.45|15.25|32
1649606700000|2022-04-10 16:05:00|15.46|15.26|15.4|15.2|15.47|15.27|15.39|15.19|45
1649607000000|2022-04-10 16:10:00|15.39|15.19|15.41|15.21|15.41|15.21|15.36|15.16|41
1649607300000|2022-04-10 16:15:00|15.42|15.22|15.39|15.19|15.42|15.22|15.37|15.17|24
1649607600000|2022-04-10 16:20:00|15.4|15.2|15.39|15.19|15.41|15.21|15.39|15.19|18
1649607900000|2022-04-10 16:25:00|15.4|15.2|15.37|15.17|15.41|15.21|15.36|15.16|38
1649608200000|2022-04-10 16:30:00|15.38|15.18|15.47|15.27|15.47|15.27|15.38|15.18|36
1649608500000|2022-04-10 16:35:00|15.46|15.26|15.42|15.22|15.49|15.29|15.42|15.22|25
1649608800000|2022-04-10 16:40:00|15.43|15.23|15.46|15.26|15.47|15.27|15.43|15.23|40
1649609100000|2022-04-10 16:45:00|15.45|15.25|15.41|15.21|15.47|15.27|15.39|15.19|45
1649609400000|2022-04-10 16:50:00|15.42|15.22|15.44|15.24|15.45|15.25|15.41|15.21|21
1649609700000|2022-04-10 16:55:00|15.43|15.23|15.41|15.21|15.44|15.24|15.41|15.21|21
1649610000000|2022-04-10 17:00:00|15.42|15.22|15.48|15.28|15.49|15.29|15.41|15.21|23
1649610300000|2022-04-10 17:05:00|15.49|15.29|15.53|15.33|15.56|15.36|15.49|15.29|31
1649610600000|2022-04-10 17:10:00|15.52|15.32|15.49|15.29|15.53|15.33|15.49|15.29|22
1649610900000|2022-04-10 17:15:00|15.5|15.3|15.51|15.31|15.53|15.33|15.45|15.25|60
1649611200000|2022-04-10 17:20:00|15.52|15.32|15.56|15.36|15.59|15.39|15.51|15.31|45
1649611500000|2022-04-10 17:25:00|15.55|15.35|15.54|15.34|15.56|15.36|15.53|15.33|24
1649611800000|2022-04-10 17:30:00|15.53|15.33|15.65|15.45|15.67|15.47|15.51|15.31|51
1649612100000|2022-04-10 17:35:00|15.66|15.46|15.63|15.43|15.71|15.51|15.63|15.43|49
1649612400000|2022-04-10 17:40:00|15.62|15.42|15.64|15.44|15.66|15.46|15.61|15.41|27
1649612700000|2022-04-10 17:45:00|15.65|15.45|15.6|15.4|15.65|15.45|15.57|15.37|29
1649613000000|2022-04-10 17:50:00|15.59|15.39|15.58|15.38|15.59|15.39|15.54|15.34|32
1649613300000|2022-04-10 17:55:00|15.59|15.39|15.61|15.41|15.62|15.42|15.57|15.37|29
1649613600000|2022-04-10 18:00:00|15.62|15.42|15.59|15.39|15.66|15.46|15.57|15.37|39
1649613900000|2022-04-10 18:05:00|15.6|15.4|15.64|15.44|15.65|15.45|15.59|15.39|27
1649614200000|2022-04-10 18:10:00|15.63|15.43|15.81|15.61|15.82|15.62|15.63|15.43|53
1649614500000|2022-04-10 18:15:00|15.82|15.62|15.82|15.62|15.85|15.65|15.74|15.54|67
1649614800000|2022-04-10 18:20:00|15.81|15.61|15.78|15.58|15.81|15.61|15.76|15.56|47
1649615100000|2022-04-10 18:25:00|15.77|15.57|15.76|15.56|15.77|15.57|15.7|15.5|40
1649615400000|2022-04-10 18:30:00|15.77|15.57|15.7|15.5|15.77|15.57|15.69|15.49|50
1649615700000|2022-04-10 18:35:00|15.69|15.49|15.66|15.46|15.69|15.49|15.62|15.42|20
1649616000000|2022-04-10 18:40:00|15.65|15.45|15.67|15.47|15.68|15.48|15.64|15.44|23
1649616300000|2022-04-10 18:45:00|15.68|15.48|15.63|15.43|15.68|15.48|15.62|15.42|16
1649616600000|2022-04-10 18:50:00|15.62|15.42|15.64|15.44|15.67|15.47|15.62|15.42|19
1649616900000|2022-04-10 18:55:00|15.65|15.45|15.57|15.37|15.65|15.45|15.57|15.37|25
1649617200000|2022-04-10 19:00:00|15.58|15.38|15.63|15.43|15.63|15.43|15.57|15.37|14
1649617500000|2022-04-10 19:05:00|15.64|15.44|15.64|15.44|15.68|15.48|15.64|15.44|25
1649617800000|2022-04-10 19:10:00|15.65|15.45|15.63|15.43|15.66|15.46|15.63|15.43|17
1649618100000|2022-04-10 19:15:00|15.64|15.44|15.66|15.46|15.67|15.47|15.63|15.43|11
1649618400000|2022-04-10 19:20:00|15.67|15.47|15.65|15.45|15.69|15.49|15.65|15.45|13
1649618700000|2022-04-10 19:25:00|15.66|15.46|15.67|15.47|15.68|15.48|15.65|15.45|14
1649619000000|2022-04-10 19:30:00|15.68|15.48|15.69|15.49|15.72|15.52|15.68|15.48|18
1649619300000|2022-04-10 19:35:00|15.7|15.5|15.63|15.43|15.7|15.5|15.62|15.42|34
1649619600000|2022-04-10 19:40:00|15.64|15.44|15.69|15.49|15.69|15.49|15.64|15.44|14
1649619900000|2022-04-10 19:45:00|15.7|15.5|15.67|15.47|15.7|15.5|15.66|15.46|10
1649620200000|2022-04-10 19:50:00|15.66|15.46|15.74|15.54|15.74|15.54|15.66|15.46|21
1649620500000|2022-04-10 19:55:00|15.73|15.53|15.75|15.55|15.75|15.55|15.7|15.5|19
1649620800000|2022-04-10 20:00:00|15.74|15.54|15.75|15.55|15.84|15.64|15.74|15.54|88
1649621100000|2022-04-10 20:05:00|15.74|15.54|15.69|15.49|15.76|15.56|15.67|15.47|39
1649621400000|2022-04-10 20:10:00|15.7|15.5|15.69|15.49|15.71|15.51|15.68|15.48|48
1649621700000|2022-04-10 20:15:00|15.68|15.48|15.66|15.46|15.69|15.49|15.65|15.45|41
1649622000000|2022-04-10 20:20:00|15.65|15.45|15.66|15.46|15.67|15.47|15.64|15.44|18
1649622300000|2022-04-10 20:25:00|15.67|15.47|15.71|15.51|15.72|15.52|15.67|15.47|19
1649622600000|2022-04-10 20:30:00|15.72|15.52|15.67|15.47|15.72|15.52|15.67|15.47|26
1649622900000|2022-04-10 20:35:00|15.66|15.46|15.66|15.46|15.7|15.5|15.65|15.45|21
1649623200000|2022-04-10 20:40:00|15.65|15.45|15.58|15.38|15.67|15.47|15.57|15.37|58
1649623500000|2022-04-10 20:45:00|15.59|15.39|15.54|15.34|15.59|15.39|15.51|15.31|42
1649623800000|2022-04-10 20:50:00|15.53|15.33|15.55|15.35|15.56|15.36|15.51|15.31|45
1649624100000|2022-04-10 20:55:00|15.56|15.36|15.55|15.35|15.58|15.38|15.54|15.34|28
1649624400000|2022-04-10 21:00:00|15.56|15.36|15.55|15.35|15.62|15.42|15.54|15.34|36
1649624700000|2022-04-10 21:05:00|15.56|15.36|15.55|15.35|15.57|15.37|15.55|15.35|16
1649625000000|2022-04-10 21:10:00|15.54|15.34|15.54|15.34|15.55|15.35|15.5|15.3|31
1649625300000|2022-04-10 21:15:00|15.55|15.35|15.57|15.37|15.57|15.37|15.55|15.35|5
1649625600000|2022-04-10 21:20:00|15.56|15.36|15.59|15.39|15.59|15.39|15.55|15.35|12
1649625900000|2022-04-10 21:25:00|15.6|15.4|15.57|15.37|15.6|15.4|15.57|15.37|6
1649626200000|2022-04-10 21:30:00|15.56|15.36|15.54|15.34|15.57|15.37|15.52|15.32|14
1649626500000|2022-04-10 21:35:00|15.55|15.35|15.58|15.38|15.59|15.39|15.54|15.34|14
1649626800000|2022-04-10 21:40:00|15.59|15.39|15.61|15.41|15.64|15.44|15.59|15.39|19
1649627100000|2022-04-10 21:45:00|15.62|15.42|15.58|15.38|15.63|15.43|15.58|15.38|15
1649627400000|2022-04-10 21:50:00|15.57|15.37|15.45|15.25|15.57|15.37|15.45|15.25|44
1649627700000|2022-04-10 21:55:00|15.44|15.24|15.37|15.17|15.47|15.27|15.36|15.16|40
1649628000000|2022-04-10 22:00:00|15.38|15.18|15.42|15.22|15.44|15.24|15.34|15.14|46
1649628300000|2022-04-10 22:05:00|15.41|15.21|15.4|15.2|15.44|15.24|15.37|15.17|46
1649628600000|2022-04-10 22:10:00|15.41|15.21|15.3|15.1|15.42|15.22|15.28|15.08|42
1649628900000|2022-04-10 22:15:00|15.29|15.09|15.16|14.96|15.32|15.12|15.12|14.92|93
1649629200000|2022-04-10 22:20:00|15.17|14.97|15.16|14.96|15.28|15.08|15.13|14.93|75
1649629500000|2022-04-10 22:25:00|15.17|14.97|15.14|14.94|15.21|15.01|15.14|14.94|84
1649629800000|2022-04-10 22:30:00|15.15|14.95|15.12|14.92|15.2|15|15.09|14.89|63
1649630100000|2022-04-10 22:35:00|15.11|14.91|15.11|14.91|15.17|14.97|15.08|14.88|73
1649630400000|2022-04-10 22:40:00|15.13|14.93|15.1|14.9|15.18|14.98|15.09|14.89|53
1649630700000|2022-04-10 22:45:00|15.09|14.89|15.12|14.92|15.14|14.94|15.02|14.82|90
1649631000000|2022-04-10 22:50:00|15.11|14.91|15.14|14.94|15.21|15.01|15.08|14.88|87
1649631300000|2022-04-10 22:55:00|15.15|14.95|15.18|14.98|15.19|14.99|15.14|14.94|95
1649631600000|2022-04-10 23:00:00|15.17|14.97|15.12|14.92|15.17|14.97|15.09|14.89|73
1649631900000|2022-04-10 23:05:00|15.13|14.93|15.17|14.97|15.18|14.98|15.11|14.91|58
1649632200000|2022-04-10 23:10:00|15.18|14.98|15.14|14.94|15.23|15.03|15.13|14.93|63
1649632500000|2022-04-10 23:15:00|15.15|14.95|15.18|14.98|15.2|15|15.13|14.93|90
1649632800000|2022-04-10 23:20:00|15.19|14.99|15.14|14.94|15.19|14.99|15.11|14.91|54
1649633100000|2022-04-10 23:25:00|15.13|14.93|15.14|14.94|15.14|14.94|15.12|14.92|6
1649633400000|2022-04-10 23:30:00|15.15|14.95|15.15|14.95|15.16|14.96|15.12|14.92|21
1649633700000|2022-04-10 23:35:00|15.16|14.96|15.13|14.93|15.17|14.97|15.12|14.92|26
1649634000000|2022-04-10 23:40:00|15.12|14.92|15.15|14.95|15.15|14.95|15.1|14.9|26
1649634300000|2022-04-10 23:45:00|15.14|14.94|15.08|14.88|15.15|14.95|15.08|14.88|57
1649634600000|2022-04-10 23:50:00|15.09|14.89|15.04|14.84|15.11|14.91|15.02|14.82|42
1649634900000|2022-04-10 23:55:00|15.05|14.85|14.93|14.73|15.05|14.85|14.86|14.66|73
1649635200000|2022-04-11 00:00:00|14.92|14.72|14.94|14.74|15.01|14.81|14.87|14.67|85
1649635500000|2022-04-11 00:05:00|14.95|14.75|14.89|14.69|15|14.8|14.89|14.69|59
1649635800000|2022-04-11 00:10:00|14.88|14.68|14.93|14.73|14.96|14.76|14.88|14.68|72
1649636100000|2022-04-11 00:15:00|14.94|14.74|14.96|14.76|14.98|14.78|14.91|14.71|73
1649636400000|2022-04-11 00:20:00|14.95|14.75|14.87|14.67|14.97|14.77|14.81|14.61|79
1649636700000|2022-04-11 00:25:00|14.88|14.68|15.02|14.82|15.02|14.82|14.88|14.68|91
1649637000000|2022-04-11 00:30:00|15.03|14.83|15|14.8|15.06|14.86|15|14.8|68
1649637300000|2022-04-11 00:35:00|15.01|14.81|15.03|14.83|15.03|14.83|15|14.8|37
1649637600000|2022-04-11 00:40:00|15.02|14.82|15.05|14.85|15.05|14.85|15.01|14.81|30
1649637900000|2022-04-11 00:45:00|15.04|14.84|15.02|14.82|15.07|14.87|15.02|14.82|31
1649638200000|2022-04-11 00:50:00|15.03|14.83|15.14|14.94|15.16|14.96|15.03|14.83|58
1649638500000|2022-04-11 00:55:00|15.13|14.93|15.14|14.94|15.16|14.96|15.12|14.92|24
1649638800000|2022-04-11 01:00:00|15.13|14.93|15.2|15|15.2|15|15.13|14.93|26
1649639100000|2022-04-11 01:05:00|15.19|14.99|15.18|14.98|15.19|14.99|15.15|14.95|35
1649639400000|2022-04-11 01:10:00|15.17|14.97|15.23|15.03|15.23|15.03|15.17|14.97|43
1649639700000|2022-04-11 01:15:00|15.22|15.02|15.24|15.04|15.24|15.04|15.2|15|59
1649640000000|2022-04-11 01:20:00|15.23|15.03|15.24|15.04|15.25|15.05|15.22|15.02|36
1649640300000|2022-04-11 01:25:00|15.23|15.03|15.17|14.97|15.23|15.03|15.17|14.97|25
1649640600000|2022-04-11 01:30:00|15.16|14.96|15.16|14.96|15.17|14.97|15.14|14.94|33
1649640900000|2022-04-11 01:35:00|15.15|14.95|15.11|14.91|15.15|14.95|15.1|14.9|33
1649641200000|2022-04-11 01:40:00|15.12|14.92|15.15|14.95|15.15|14.95|15.1|14.9|42
1649641500000|2022-04-11 01:45:00|15.16|14.96|15.04|14.84|15.16|14.96|15.04|14.84|43
1649641800000|2022-04-11 01:50:00|15.03|14.83|15.01|14.81|15.07|14.87|15|14.8|47
1649642100000|2022-04-11 01:55:00|15.02|14.82|15.04|14.84|15.05|14.85|15.02|14.82|33
1649642400000|2022-04-11 02:00:00|15.03|14.83|14.97|14.77|15.05|14.85|14.95|14.75|65
1649642700000|2022-04-11 02:05:00|14.98|14.78|15.04|14.84|15.06|14.86|14.98|14.78|43
1649643000000|2022-04-11 02:10:00|15.05|14.85|15.08|14.88|15.1|14.9|15.04|14.84|46
1649643300000|2022-04-11 02:15:00|15.09|14.89|15.03|14.83|15.09|14.89|15.03|14.83|17
1649643600000|2022-04-11 02:20:00|15.02|14.82|15.01|14.81|15.03|14.83|14.97|14.77|56
1649643900000|2022-04-11 02:25:00|15.02|14.82|15|14.8|15.02|14.82|15|14.8|27
1649644200000|2022-04-11 02:30:00|14.99|14.79|14.98|14.78|15|14.8|14.93|14.73|72
1649644500000|2022-04-11 02:35:00|14.99|14.79|14.97|14.77|15|14.8|14.94|14.74|33
1649644800000|2022-04-11 02:40:00|14.98|14.78|14.95|14.75|14.98|14.78|14.94|14.74|34
1649645100000|2022-04-11 02:45:00|14.96|14.76|14.88|14.68|14.96|14.76|14.84|14.64|67
1649645400000|2022-04-11 02:50:00|14.87|14.67|14.8|14.6|14.88|14.68|14.74|14.54|90
1649645700000|2022-04-11 02:55:00|14.81|14.61|14.77|14.57|14.81|14.61|14.71|14.51|105
1649646000000|2022-04-11 03:00:00|14.76|14.56|14.7|14.5|14.78|14.58|14.66|14.46|92
1649646300000|2022-04-11 03:05:00|14.69|14.49|14.74|14.54|14.76|14.56|14.66|14.46|62
1649646600000|2022-04-11 03:10:00|14.75|14.55|14.73|14.53|14.79|14.59|14.72|14.52|53
1649646900000|2022-04-11 03:15:00|14.72|14.52|14.74|14.54|14.77|14.57|14.7|14.5|59
1649647200000|2022-04-11 03:20:00|14.73|14.53|14.73|14.53|14.74|14.54|14.67|14.47|69
1649647500000|2022-04-11 03:25:00|14.72|14.52|14.68|14.48|14.73|14.53|14.66|14.46|37
1649647800000|2022-04-11 03:30:00|14.67|14.47|14.69|14.49|14.72|14.52|14.6|14.4|66
1649648100000|2022-04-11 03:35:00|14.68|14.48|14.71|14.51|14.72|14.52|14.66|14.46|46
1649648400000|2022-04-11 03:40:00|14.72|14.52|14.73|14.53|14.75|14.55|14.7|14.5|28
1649648700000|2022-04-11 03:45:00|14.72|14.52|14.74|14.54|14.76|14.56|14.71|14.51|27
1649649000000|2022-04-11 03:50:00|14.73|14.53|14.75|14.55|14.75|14.55|14.71|14.51|23
1649649300000|2022-04-11 03:55:00|14.74|14.54|14.74|14.54|14.75|14.55|14.72|14.52|37
1649649600000|2022-04-11 04:00:00|14.73|14.53|14.75|14.55|14.77|14.57|14.72|14.52|39
1649649900000|2022-04-11 04:05:00|14.76|14.56|14.74|14.54|14.76|14.56|14.73|14.53|35
1649650200000|2022-04-11 04:10:00|14.75|14.55|14.72|14.52|14.76|14.56|14.72|14.52|20
1649650500000|2022-04-11 04:15:00|14.71|14.51|14.77|14.57|14.77|14.57|14.71|14.51|25
1649650800000|2022-04-11 04:20:00|14.76|14.56|14.78|14.58|14.79|14.59|14.75|14.55|32
1649651100000|2022-04-11 04:25:00|14.79|14.59|14.8|14.6|14.8|14.6|14.78|14.58|28
1649651400000|2022-04-11 04:30:00|14.79|14.59|14.79|14.59|14.8|14.6|14.78|14.58|47
1649651700000|2022-04-11 04:35:00|14.78|14.58|14.82|14.62|14.83|14.63|14.78|14.58|25
1649652000000|2022-04-11 04:40:00|14.83|14.63|14.83|14.63|14.84|14.64|14.82|14.62|23
1649652300000|2022-04-11 04:45:00|14.82|14.62|14.83|14.63|14.84|14.64|14.8|14.6|38
1649652600000|2022-04-11 04:50:00|14.82|14.62|14.83|14.63|14.84|14.64|14.81|14.61|34
1649652900000|2022-04-11 04:55:00|14.82|14.62|14.83|14.63|14.83|14.63|14.8|14.6|36
1649653200000|2022-04-11 05:00:00|14.84|14.64|14.84|14.64|14.85|14.65|14.81|14.61|39
1649653500000|2022-04-11 05:05:00|14.83|14.63|14.81|14.61|14.83|14.63|14.77|14.57|25
1649653800000|2022-04-11 05:10:00|14.8|14.6|14.81|14.61|14.81|14.61|14.78|14.58|18
1649654100000|2022-04-11 05:15:00|14.8|14.6|14.8|14.6|14.81|14.61|14.79|14.59|17
1649654400000|2022-04-11 05:20:00|14.79|14.59|14.83|14.63|14.84|14.64|14.79|14.59|21
1649654700000|2022-04-11 05:25:00|14.82|14.62|14.85|14.65|14.86|14.66|14.82|14.62|36
1649655000000|2022-04-11 05:30:00|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|20
1649655300000|2022-04-11 05:35:00|14.84|14.64|14.86|14.66|14.86|14.66|14.84|14.64|19
1649655600000|2022-04-11 05:40:00|14.87|14.67|14.83|14.63|14.87|14.67|14.83|14.63|33
1649655900000|2022-04-11 05:45:00|14.82|14.62|14.81|14.61|14.82|14.62|14.8|14.6|22
1649656200000|2022-04-11 05:50:00|14.82|14.62|14.84|14.64|14.85|14.65|14.82|14.62|35
1649656500000|2022-04-11 05:55:00|14.83|14.63|14.84|14.64|14.84|14.64|14.81|14.61|14
1649656800000|2022-04-11 06:00:00|14.83|14.63|14.8|14.6|14.83|14.63|14.78|14.58|42
1649657100000|2022-04-11 06:05:00|14.79|14.59|14.81|14.61|14.81|14.61|14.77|14.57|37
1649657400000|2022-04-11 06:10:00|14.8|14.6|14.81|14.61|14.82|14.62|14.8|14.6|38
1649657700000|2022-04-11 06:15:00|14.8|14.6|14.75|14.55|14.81|14.61|14.75|14.55|39
1649658000000|2022-04-11 06:20:00|14.74|14.54|14.74|14.54|14.77|14.57|14.71|14.51|47
1649658300000|2022-04-11 06:25:00|14.75|14.55|14.63|14.43|14.76|14.56|14.62|14.42|62
1649658600000|2022-04-11 06:30:00|14.62|14.42|14.64|14.44|14.66|14.46|14.62|14.42|49
1649658900000|2022-04-11 06:35:00|14.65|14.45|14.67|14.47|14.68|14.48|14.64|14.44|19
1649659200000|2022-04-11 06:40:00|14.66|14.46|14.69|14.49|14.69|14.49|14.64|14.44|44
1649659500000|2022-04-11 06:45:00|14.7|14.5|14.74|14.54|14.75|14.55|14.7|14.5|41
1649659800000|2022-04-11 06:50:00|14.75|14.55|14.71|14.51|14.75|14.55|14.71|14.51|49
1649660100000|2022-04-11 06:55:00|14.72|14.52|14.7|14.5|14.72|14.52|14.67|14.47|31
1649660400000|2022-04-11 07:00:00|14.69|14.49|14.67|14.47|14.7|14.5|14.66|14.46|35
1649660700000|2022-04-11 07:05:00|14.68|14.48|14.66|14.46|14.68|14.48|14.66|14.46|43
1649661000000|2022-04-11 07:10:00|14.65|14.45|14.67|14.47|14.68|14.48|14.64|14.44|45
1649661300000|2022-04-11 07:15:00|14.66|14.46|14.67|14.47|14.67|14.47|14.64|14.44|34
1649661600000|2022-04-11 07:20:00|14.66|14.46|14.71|14.51|14.71|14.51|14.66|14.46|28
1649661900000|2022-04-11 07:25:00|14.7|14.5|14.74|14.54|14.74|14.54|14.7|14.5|49
1649662200000|2022-04-11 07:30:00|14.73|14.53|14.73|14.53|14.74|14.54|14.71|14.51|53
1649662500000|2022-04-11 07:35:00|14.74|14.54|14.71|14.51|14.74|14.54|14.71|14.51|20
1649662800000|2022-04-11 07:40:00|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|37
1649663100000|2022-04-11 07:45:00|14.69|14.49|14.71|14.51|14.73|14.53|14.68|14.48|27
1649663400000|2022-04-11 07:50:00|14.7|14.5|14.71|14.51|14.72|14.52|14.7|14.5|14
1649663700000|2022-04-11 07:55:00|14.7|14.5|14.7|14.5|14.7|14.5|14.68|14.48|31
1649664000000|2022-04-11 08:00:00|14.71|14.51|14.71|14.51|14.73|14.53|14.7|14.5|35
1649664300000|2022-04-11 08:05:00|14.72|14.52|14.71|14.51|14.72|14.52|14.69|14.49|44
1649664600000|2022-04-11 08:10:00|14.72|14.52|14.75|14.55|14.76|14.56|14.7|14.5|38
1649664900000|2022-04-11 08:15:00|14.74|14.54|14.69|14.49|14.74|14.54|14.69|14.49|38
1649665200000|2022-04-11 08:20:00|14.68|14.48|14.71|14.51|14.71|14.51|14.67|14.47|32
1649665500000|2022-04-11 08:25:00|14.7|14.5|14.71|14.51|14.72|14.52|14.67|14.47|50
1649665800000|2022-04-11 08:30:00|14.72|14.52|14.66|14.46|14.72|14.52|14.66|14.46|31
1649666100000|2022-04-11 08:35:00|14.65|14.45|14.6|14.4|14.67|14.47|14.6|14.4|44
1649666400000|2022-04-11 08:40:00|14.59|14.39|14.61|14.41|14.64|14.44|14.59|14.39|49
1649666700000|2022-04-11 08:45:00|14.62|14.42|14.66|14.46|14.66|14.46|14.6|14.4|37
1649667000000|2022-04-11 08:50:00|14.65|14.45|14.68|14.48|14.68|14.48|14.64|14.44|30
1649667300000|2022-04-11 08:55:00|14.67|14.47|14.66|14.46|14.69|14.49|14.66|14.46|48
1649667600000|2022-04-11 09:00:00|14.65|14.45|14.66|14.46|14.68|14.48|14.64|14.44|26
1649667900000|2022-04-11 09:05:00|14.67|14.47|14.64|14.44|14.69|14.49|14.64|14.44|20
1649668200000|2022-04-11 09:10:00|14.63|14.43|14.58|14.38|14.63|14.43|14.57|14.37|70
1649668500000|2022-04-11 09:15:00|14.57|14.37|14.51|14.31|14.59|14.39|14.47|14.27|65
1649668800000|2022-04-11 09:20:00|14.52|14.32|14.5|14.3|14.52|14.32|14.47|14.27|77
1649669100000|2022-04-11 09:25:00|14.49|14.29|14.5|14.3|14.54|14.34|14.49|14.29|30
1649669400000|2022-04-11 09:30:00|14.51|14.31|14.43|14.23|14.52|14.32|14.42|14.22|65
1649669700000|2022-04-11 09:35:00|14.44|14.24|14.5|14.3|14.52|14.32|14.43|14.23|90
1649670000000|2022-04-11 09:40:00|14.51|14.31|14.45|14.25|14.52|14.32|14.44|14.24|69
1649670300000|2022-04-11 09:45:00|14.46|14.26|14.46|14.26|14.53|14.33|14.44|14.24|88
1649670600000|2022-04-11 09:50:00|14.47|14.27|14.43|14.23|14.47|14.27|14.38|14.18|78
1649670900000|2022-04-11 09:55:00|14.42|14.22|14.28|14.08|14.46|14.26|14.28|14.08|93
1649671200000|2022-04-11 10:00:00|14.29|14.09|14.29|14.09|14.32|14.12|14.22|14.02|150
1649671500000|2022-04-11 10:05:00|14.3|14.1|14.31|14.11|14.37|14.17|14.3|14.1|76
1649671800000|2022-04-11 10:10:00|14.32|14.12|14.3|14.1|14.33|14.13|14.27|14.07|60
1649672100000|2022-04-11 10:15:00|14.31|14.11|14.36|14.16|14.38|14.18|14.31|14.11|52
1649672400000|2022-04-11 10:20:00|14.37|14.17|14.35|14.15|14.37|14.17|14.32|14.12|39
1649672700000|2022-04-11 10:25:00|14.34|14.14|14.3|14.1|14.36|14.16|14.3|14.1|27
1649673000000|2022-04-11 10:30:00|14.29|14.09|14.33|14.13|14.36|14.16|14.28|14.08|51
1649673300000|2022-04-11 10:35:00|14.32|14.12|14.28|14.08|14.35|14.15|14.28|14.08|44
1649673600000|2022-04-11 10:40:00|14.29|14.09|14.27|14.07|14.32|14.12|14.22|14.02|98
1649673900000|2022-04-11 10:45:00|14.28|14.08|14.34|14.14|14.36|14.16|14.28|14.08|55
1649674200000|2022-04-11 10:50:00|14.35|14.15|14.36|14.16|14.39|14.19|14.34|14.14|26
1649674500000|2022-04-11 10:55:00|14.37|14.17|14.36|14.16|14.38|14.18|14.33|14.13|28
1649674800000|2022-04-11 11:00:00|14.35|14.15|14.36|14.16|14.36|14.16|14.32|14.12|32
1649675100000|2022-04-11 11:05:00|14.35|14.15|14.32|14.12|14.36|14.16|14.3|14.1|30
1649675400000|2022-04-11 11:10:00|14.31|14.11|14.33|14.13|14.33|14.13|14.29|14.09|27
1649675700000|2022-04-11 11:15:00|14.32|14.12|14.27|14.07|14.33|14.13|14.26|14.06|40
1649676000000|2022-04-11 11:20:00|14.26|14.06|14.15|13.95|14.29|14.09|14.11|13.91|96
1649676300000|2022-04-11 11:25:00|14.16|13.96|14.12|13.92|14.16|13.96|14.11|13.91|65
1649676600000|2022-04-11 11:30:00|14.11|13.91|14.1|13.9|14.18|13.98|14.08|13.88|65
1649676900000|2022-04-11 11:35:00|14.09|13.89|14.16|13.96|14.17|13.97|14.05|13.85|84
1649677200000|2022-04-11 11:40:00|14.15|13.95|14.2|14|14.22|14.02|14.15|13.95|56
1649677500000|2022-04-11 11:45:00|14.21|14.01|14.17|13.97|14.24|14.04|14.16|13.96|41
1649677800000|2022-04-11 11:50:00|14.18|13.98|14.19|13.99|14.2|14|14.14|13.94|68
1649678100000|2022-04-11 11:55:00|14.18|13.98|14.15|13.95|14.19|13.99|14.13|13.93|54
1649678400000|2022-04-11 12:00:00|14.14|13.94|14.13|13.93|14.2|14|14.09|13.89|62
1649678700000|2022-04-11 12:05:00|14.14|13.94|14.1|13.9|14.15|13.95|14.09|13.89|43
1649679000000|2022-04-11 12:10:00|14.09|13.89|14.18|13.98|14.18|13.98|14.08|13.88|50
1649679300000|2022-04-11 12:15:00|14.17|13.97|14.2|14|14.21|14.01|14.16|13.96|74
1649679600000|2022-04-11 12:20:00|14.21|14.01|14.26|14.06|14.29|14.09|14.18|13.98|38
1649679900000|2022-04-11 12:25:00|14.25|14.05|14.28|14.08|14.32|14.12|14.22|14.02|60
1649680200000|2022-04-11 12:30:00|14.29|14.09|14.24|14.04|14.31|14.11|14.23|14.03|34
1649680500000|2022-04-11 12:35:00|14.23|14.03|14.26|14.06|14.27|14.07|14.22|14.02|52
1649680800000|2022-04-11 12:40:00|14.27|14.07|14.28|14.08|14.3|14.1|14.26|14.06|34
1649681100000|2022-04-11 12:45:00|14.29|14.09|14.31|14.11|14.31|14.11|14.27|14.07|47
1649681400000|2022-04-11 12:50:00|14.3|14.1|14.27|14.07|14.3|14.1|14.26|14.06|34
1649681700000|2022-04-11 12:55:00|14.26|14.06|14.25|14.05|14.31|14.11|14.24|14.04|49
1649682000000|2022-04-11 13:00:00|14.24|14.04|14.25|14.05|14.27|14.07|14.24|14.04|48
1649682300000|2022-04-11 13:05:00|14.24|14.04|14.2|14|14.24|14.04|14.2|14|31
1649682600000|2022-04-11 13:10:00|14.21|14.01|14.19|13.99|14.24|14.04|14.17|13.97|49
1649682900000|2022-04-11 13:15:00|14.2|14|14.2|14|14.22|14.02|14.18|13.98|45
1649683200000|2022-04-11 13:20:00|14.21|14.01|14.21|14.01|14.22|14.02|14.15|13.95|46
1649683500000|2022-04-11 13:25:00|14.2|14|14.21|14.01|14.23|14.03|14.16|13.96|70
1649683800000|2022-04-11 13:30:00|14.2|14|14.11|13.91|14.25|14.05|14.05|13.85|91
1649684100000|2022-04-11 13:35:00|14.12|13.92|14.15|13.95|14.21|14.01|14.11|13.91|102
1649684400000|2022-04-11 13:40:00|14.16|13.96|14.19|13.99|14.19|13.99|14.11|13.91|79
1649684700000|2022-04-11 13:45:00|14.18|13.98|14.26|14.06|14.26|14.06|14.16|13.96|83
1649685000000|2022-04-11 13:50:00|14.25|14.05|14.24|14.04|14.26|14.06|14.21|14.01|60
1649685300000|2022-04-11 13:55:00|14.25|14.05|14.26|14.06|14.27|14.07|14.24|14.04|64
1649685600000|2022-04-11 14:00:00|14.25|14.05|14.23|14.03|14.28|14.08|14.22|14.02|57
1649685900000|2022-04-11 14:05:00|14.22|14.02|14.23|14.03|14.26|14.06|14.22|14.02|34
1649686200000|2022-04-11 14:10:00|14.24|14.04|14.19|13.99|14.25|14.05|14.18|13.98|28
1649686500000|2022-04-11 14:15:00|14.2|14|14.18|13.98|14.21|14.01|14.16|13.96|43
1649686800000|2022-04-11 14:20:00|14.19|13.99|14.15|13.95|14.2|14|14.14|13.94|23
1649687100000|2022-04-11 14:25:00|14.16|13.96|14.17|13.97|14.2|14|14.14|13.94|56
1649687400000|2022-04-11 14:30:00|14.16|13.96|14.18|13.98|14.22|14.02|14.15|13.95|32
1649687700000|2022-04-11 14:35:00|14.19|13.99|14.17|13.97|14.19|13.99|14.16|13.96|59
1649688000000|2022-04-11 14:40:00|14.16|13.96|14.16|13.96|14.2|14|14.16|13.96|27
1649688300000|2022-04-11 14:45:00|14.17|13.97|14.13|13.93|14.18|13.98|14.12|13.92|73
1649688600000|2022-04-11 14:50:00|14.12|13.92|14.14|13.94|14.16|13.96|14.11|13.91|75
1649688900000|2022-04-11 14:55:00|14.13|13.93|14.13|13.93|14.18|13.98|14.12|13.92|41
1649689200000|2022-04-11 15:00:00|14.12|13.92|14.16|13.96|14.18|13.98|14.12|13.92|55
1649689500000|2022-04-11 15:05:00|14.17|13.97|14.18|13.98|14.18|13.98|14.15|13.95|40
1649689800000|2022-04-11 15:10:00|14.17|13.97|14.2|14|14.21|14.01|14.17|13.97|48
1649690100000|2022-04-11 15:15:00|14.21|14.01|14.18|13.98|14.21|14.01|14.17|13.97|40
1649690400000|2022-04-11 15:20:00|14.17|13.97|14.14|13.94|14.17|13.97|14.14|13.94|24
1649690700000|2022-04-11 15:25:00|14.13|13.93|14.14|13.94|14.16|13.96|14.13|13.93|40
1649691000000|2022-04-11 15:30:00|14.15|13.95|14.17|13.97|14.18|13.98|14.13|13.93|42
1649691300000|2022-04-11 15:35:00|14.16|13.96|14.2|14|14.2|14|14.16|13.96|23
1649691600000|2022-04-11 15:40:00|14.19|13.99|14.2|14|14.2|14|14.18|13.98|12
1649691900000|2022-04-11 15:45:00|14.19|13.99|14.16|13.96|14.2|14|14.14|13.94|22
1649692200000|2022-04-11 15:50:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|40
1649692500000|2022-04-11 15:55:00|14.13|13.93|14.09|13.89|14.13|13.93|14.08|13.88|43
1649692800000|2022-04-11 16:00:00|14.1|13.9|14.14|13.94|14.14|13.94|14.07|13.87|55
1649693100000|2022-04-11 16:05:00|14.15|13.95|14.12|13.92|14.16|13.96|14.12|13.92|46
1649693400000|2022-04-11 16:10:00|14.13|13.93|14.13|13.93|14.16|13.96|14.12|13.92|45
1649693700000|2022-04-11 16:15:00|14.14|13.94|14.18|13.98|14.18|13.98|14.13|13.93|37
1649694000000|2022-04-11 16:20:00|14.19|13.99|14.13|13.93|14.19|13.99|14.11|13.91|31
1649694300000|2022-04-11 16:25:00|14.12|13.92|14.04|13.84|14.12|13.92|14.04|13.84|39
1649694600000|2022-04-11 16:30:00|14.03|13.83|14.03|13.83|14.08|13.88|13.99|13.79|76
1649694900000|2022-04-11 16:35:00|14.04|13.84|14.1|13.9|14.1|13.9|14.03|13.83|45
1649695200000|2022-04-11 16:40:00|14.09|13.89|14.08|13.88|14.1|13.9|14.05|13.85|40
1649695500000|2022-04-11 16:45:00|14.07|13.87|14.13|13.93|14.13|13.93|14.07|13.87|31
1649695800000|2022-04-11 16:50:00|14.12|13.92|14.14|13.94|14.15|13.95|14.12|13.92|21
1649696100000|2022-04-11 16:55:00|14.13|13.93|14.13|13.93|14.14|13.94|14.11|13.91|19
1649696400000|2022-04-11 17:00:00|14.14|13.94|14.19|13.99|14.2|14|14.13|13.93|34
1649696700000|2022-04-11 17:05:00|14.18|13.98|14.19|13.99|14.21|14.01|14.18|13.98|24
1649697000000|2022-04-11 17:10:00|14.18|13.98|14.16|13.96|14.19|13.99|14.14|13.94|33
1649697300000|2022-04-11 17:15:00|14.15|13.95|14.08|13.88|14.16|13.96|14.01|13.81|78
1649697600000|2022-04-11 17:20:00|14.09|13.89|14.11|13.91|14.11|13.91|14.05|13.85|59
1649697900000|2022-04-11 17:25:00|14.1|13.9|14.14|13.94|14.15|13.95|14.08|13.88|57
1649698200000|2022-04-11 17:30:00|14.13|13.93|14.15|13.95|14.16|13.96|14.13|13.93|23
1649698500000|2022-04-11 17:35:00|14.16|13.96|14.08|13.88|14.16|13.96|14.08|13.88|29
1649698800000|2022-04-11 17:40:00|14.09|13.89|14.08|13.88|14.11|13.91|14.08|13.88|22
1649699100000|2022-04-11 17:45:00|14.09|13.89|14.12|13.92|14.13|13.93|14.09|13.89|34
1649699400000|2022-04-11 17:50:00|14.11|13.91|14.13|13.93|14.14|13.94|14.1|13.9|17
1649699700000|2022-04-11 17:55:00|14.12|13.92|14.14|13.94|14.14|13.94|14.12|13.92|11
1649700000000|2022-04-11 18:00:00|14.13|13.93|14.11|13.91|14.13|13.93|14.09|13.89|27
1649700300000|2022-04-11 18:05:00|14.12|13.92|14.12|13.92|14.14|13.94|14.12|13.92|19
1649700600000|2022-04-11 18:10:00|14.13|13.93|14.1|13.9|14.14|13.94|14.09|13.89|28
1649700900000|2022-04-11 18:15:00|14.09|13.89|14.05|13.85|14.1|13.9|14.04|13.84|29
1649701200000|2022-04-11 18:20:00|14.06|13.86|14.07|13.87|14.09|13.89|14.06|13.86|20
1649701500000|2022-04-11 18:25:00|14.08|13.88|14.11|13.91|14.12|13.92|14.07|13.87|26
1649701800000|2022-04-11 18:30:00|14.12|13.92|14.13|13.93|14.14|13.94|14.09|13.89|52
1649702100000|2022-04-11 18:35:00|14.14|13.94|14.13|13.93|14.14|13.94|14.11|13.91|28
1649702400000|2022-04-11 18:40:00|14.14|13.94|14.12|13.92|14.14|13.94|14.11|13.91|11
1649702700000|2022-04-11 18:45:00|14.13|13.93|14.16|13.96|14.16|13.96|14.13|13.93|26
1649703000000|2022-04-11 18:50:00|14.15|13.95|14.16|13.96|14.16|13.96|14.15|13.95|14
1649703300000|2022-04-11 18:55:00|14.17|13.97|14.16|13.96|14.17|13.97|14.13|13.93|24
1649703600000|2022-04-11 19:00:00|14.17|13.97|14.19|13.99|14.21|14.01|14.16|13.96|21
1649703900000|2022-04-11 19:05:00|14.2|14|14.19|13.99|14.2|14|14.18|13.98|14
1649704200000|2022-04-11 19:10:00|14.18|13.98|14.14|13.94|14.18|13.98|14.14|13.94|15
1649704500000|2022-04-11 19:15:00|14.13|13.93|14.13|13.93|14.15|13.95|14.12|13.92|17
1649704800000|2022-04-11 19:20:00|14.12|13.92|14.09|13.89|14.14|13.94|14.09|13.89|24
1649705100000|2022-04-11 19:25:00|14.08|13.88|14.04|13.84|14.11|13.91|14.04|13.84|37
1649705400000|2022-04-11 19:30:00|14.03|13.83|13.89|13.69|14.05|13.85|13.85|13.65|76
1649705700000|2022-04-11 19:35:00|13.88|13.68|13.87|13.67|13.9|13.7|13.83|13.63|51
1649706000000|2022-04-11 19:40:00|13.88|13.68|13.91|13.71|13.91|13.71|13.87|13.67|48
1649706300000|2022-04-11 19:45:00|13.9|13.7|13.94|13.74|13.94|13.74|13.87|13.67|53
1649706600000|2022-04-11 19:50:00|13.95|13.75|13.89|13.69|13.95|13.75|13.88|13.68|35
1649706900000|2022-04-11 19:55:00|13.9|13.7|13.94|13.74|13.95|13.75|13.9|13.7|33
1649707200000|2022-04-11 20:00:00|13.93|13.73|13.9|13.7|13.98|13.78|13.89|13.69|47
1649707500000|2022-04-11 20:05:00|13.89|13.69|13.82|13.62|13.89|13.69|13.75|13.55|72
1649707800000|2022-04-11 20:10:00|13.83|13.63|13.77|13.57|13.85|13.65|13.77|13.57|53
1649708100000|2022-04-11 20:15:00|13.78|13.58|13.87|13.67|13.87|13.67|13.77|13.57|58
1649708400000|2022-04-11 20:20:00|13.88|13.68|13.81|13.61|13.89|13.69|13.81|13.61|62
1649708700000|2022-04-11 20:25:00|13.82|13.62|13.91|13.71|13.92|13.72|13.81|13.61|67
1649709000000|2022-04-11 20:30:00|13.9|13.7|13.96|13.76|13.96|13.76|13.9|13.7|63
1649709300000|2022-04-11 20:35:00|13.97|13.77|13.9|13.7|13.97|13.77|13.89|13.69|42
1649709600000|2022-04-11 20:40:00|13.89|13.69|13.82|13.62|13.9|13.7|13.81|13.61|40
1649709900000|2022-04-11 20:45:00|13.83|13.63|13.87|13.67|13.88|13.68|13.82|13.62|31
1649710200000|2022-04-11 20:50:00|13.86|13.66|13.83|13.63|13.88|13.68|13.82|13.62|42
1649710500000|2022-04-11 20:55:00|13.84|13.64|13.82|13.62|13.86|13.66|13.81|13.61|21
1649710800000|2022-04-11 21:00:00|13.81|13.61|13.85|13.65|13.87|13.67|13.81|13.61|21
1649711100000|2022-04-11 21:05:00|13.86|13.66|13.79|13.59|13.86|13.66|13.78|13.58|45
1649711400000|2022-04-11 21:10:00|13.8|13.6|13.82|13.62|13.82|13.62|13.77|13.57|45
1649711700000|2022-04-11 21:15:00|13.83|13.63|13.82|13.62|13.84|13.64|13.82|13.62|22
1649712000000|2022-04-11 21:20:00|13.81|13.61|13.78|13.58|13.81|13.61|13.76|13.56|30
1649712300000|2022-04-11 21:25:00|13.77|13.57|13.64|13.44|13.79|13.59|13.64|13.44|20
1649712600000|2022-04-11 21:30:00|13.65|13.45|13.61|13.41|13.69|13.49|13.61|13.41|27
1649712900000|2022-04-11 21:35:00|13.62|13.42|13.63|13.43|13.64|13.44|13.6|13.4|22
1649713200000|2022-04-11 21:40:00|13.64|13.44|13.61|13.41|13.65|13.45|13.54|13.34|42
1649713500000|2022-04-11 21:45:00|13.6|13.4|13.56|13.36|13.65|13.45|13.56|13.36|34
1649713800000|2022-04-11 21:50:00|13.54|13.34|13.48|13.28|13.54|13.34|13.44|13.24|43
1649714100000|2022-04-11 21:55:00|13.51|13.31|13.46|13.26|13.51|13.31|13.45|13.25|29
1649714400000|2022-04-11 22:00:00|13.45|13.25|13.49|13.29|13.52|13.32|13.45|13.25|58
1649714700000|2022-04-11 22:05:00|13.48|13.28|13.48|13.28|13.51|13.31|13.45|13.25|59
1649715000000|2022-04-11 22:10:00|13.47|13.27|13.48|13.28|13.48|13.28|13.42|13.22|58
1649715300000|2022-04-11 22:15:00|13.49|13.29|13.62|13.42|13.62|13.42|13.49|13.29|53
1649715600000|2022-04-11 22:20:00|13.61|13.41|13.7|13.5|13.71|13.51|13.6|13.4|87
1649715900000|2022-04-11 22:25:00|13.69|13.49|13.67|13.47|13.69|13.49|13.64|13.44|75
1649716200000|2022-04-11 22:30:00|13.66|13.46|13.71|13.51|13.73|13.53|13.65|13.45|58
1649716500000|2022-04-11 22:35:00|13.72|13.52|13.77|13.57|13.77|13.57|13.7|13.5|24
1649716800000|2022-04-11 22:40:00|13.76|13.56|13.73|13.53|13.77|13.57|13.72|13.52|52
1649717100000|2022-04-11 22:45:00|13.74|13.54|13.68|13.48|13.75|13.55|13.67|13.47|49
1649717400000|2022-04-11 22:50:00|13.67|13.47|13.69|13.49|13.71|13.51|13.66|13.46|51
1649717700000|2022-04-11 22:55:00|13.7|13.5|13.68|13.48|13.72|13.52|13.65|13.45|71
1649718000000|2022-04-11 23:00:00|13.67|13.47|13.71|13.51|13.73|13.53|13.66|13.46|54
1649718300000|2022-04-11 23:05:00|13.7|13.5|13.61|13.41|13.7|13.5|13.61|13.41|52
1649718600000|2022-04-11 23:10:00|13.62|13.42|13.64|13.44|13.65|13.45|13.61|13.41|47
1649718900000|2022-04-11 23:15:00|13.65|13.45|13.62|13.42|13.66|13.46|13.61|13.41|46
1649719200000|2022-04-11 23:20:00|13.63|13.43|13.63|13.43|13.64|13.44|13.6|13.4|55
1649719500000|2022-04-11 23:25:00|13.62|13.42|13.62|13.42|13.67|13.47|13.61|13.41|39
1649719800000|2022-04-11 23:30:00|13.63|13.43|13.61|13.41|13.66|13.46|13.6|13.4|45
1649720100000|2022-04-11 23:35:00|13.6|13.4|13.58|13.38|13.6|13.4|13.57|13.37|37
1649720400000|2022-04-11 23:40:00|13.57|13.37|13.57|13.37|13.59|13.39|13.55|13.35|31
1649720700000|2022-04-11 23:45:00|13.58|13.38|13.51|13.31|13.58|13.38|13.49|13.29|39
1649721000000|2022-04-11 23:50:00|13.5|13.3|13.52|13.32|13.52|13.32|13.48|13.28|33
1649721300000|2022-04-11 23:55:00|13.51|13.31|13.51|13.31|13.54|13.34|13.49|13.29|27
1649721600000|2022-04-12 00:00:00|13.52|13.32|13.59|13.39|13.59|13.39|13.51|13.31|48
1649721900000|2022-04-12 00:05:00|13.6|13.4|13.49|13.29|13.6|13.4|13.49|13.29|38
1649722200000|2022-04-12 00:10:00|13.5|13.3|13.48|13.28|13.5|13.3|13.43|13.23|56
1649722500000|2022-04-12 00:15:00|13.49|13.29|13.54|13.34|13.59|13.39|13.48|13.28|99
1649722800000|2022-04-12 00:20:00|13.53|13.33|13.58|13.38|13.59|13.39|13.53|13.33|44
1649723100000|2022-04-12 00:25:00|13.59|13.39|13.55|13.35|13.59|13.39|13.53|13.33|41
1649723400000|2022-04-12 00:30:00|13.56|13.36|13.54|13.34|13.6|13.4|13.53|13.33|61
1649723700000|2022-04-12 00:35:00|13.55|13.35|13.61|13.41|13.62|13.42|13.54|13.34|45
1649724000000|2022-04-12 00:40:00|13.6|13.4|13.64|13.44|13.65|13.45|13.6|13.4|55
1649724300000|2022-04-12 00:45:00|13.63|13.43|13.63|13.43|13.66|13.46|13.61|13.41|65
1649724600000|2022-04-12 00:50:00|13.64|13.44|13.6|13.4|13.65|13.45|13.59|13.39|33
1649724900000|2022-04-12 00:55:00|13.61|13.41|13.56|13.36|13.62|13.42|13.55|13.35|42
1649725200000|2022-04-12 01:00:00|13.57|13.37|13.52|13.32|13.58|13.38|13.5|13.3|52
1649725500000|2022-04-12 01:05:00|13.53|13.33|13.59|13.39|13.59|13.39|13.52|13.32|45
1649725800000|2022-04-12 01:10:00|13.58|13.38|13.62|13.42|13.63|13.43|13.58|13.38|37
1649726100000|2022-04-12 01:15:00|13.63|13.43|13.65|13.45|13.67|13.47|13.62|13.42|43
1649726400000|2022-04-12 01:20:00|13.64|13.44|13.64|13.44|13.64|13.44|13.61|13.41|15
1649726700000|2022-04-12 01:25:00|13.63|13.43|13.67|13.47|13.68|13.48|13.6|13.4|26
1649727000000|2022-04-12 01:30:00|13.68|13.48|13.67|13.47|13.69|13.49|13.66|13.46|42
1649727300000|2022-04-12 01:35:00|13.66|13.46|13.67|13.47|13.7|13.5|13.66|13.46|34
1649727600000|2022-04-12 01:40:00|13.66|13.46|13.67|13.47|13.68|13.48|13.63|13.43|44
1649727900000|2022-04-12 01:45:00|13.68|13.48|13.63|13.43|13.68|13.48|13.63|13.43|40
1649728200000|2022-04-12 01:50:00|13.62|13.42|13.61|13.41|13.65|13.45|13.61|13.41|44
1649728500000|2022-04-12 01:55:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|46
1649728800000|2022-04-12 02:00:00|13.64|13.44|13.66|13.46|13.66|13.46|13.63|13.43|13
1649729100000|2022-04-12 02:05:00|13.67|13.47|13.67|13.47|13.68|13.48|13.65|13.45|11
1649729400000|2022-04-12 02:10:00|13.68|13.48|13.68|13.48|13.69|13.49|13.66|13.46|19
1649729700000|2022-04-12 02:15:00|13.67|13.47|13.6|13.4|13.68|13.48|13.59|13.39|32
1649730000000|2022-04-12 02:20:00|13.59|13.39|13.59|13.39|13.61|13.41|13.59|13.39|33
1649730300000|2022-04-12 02:25:00|13.6|13.4|13.52|13.32|13.6|13.4|13.52|13.32|27
1649730600000|2022-04-12 02:30:00|13.53|13.33|13.51|13.31|13.56|13.36|13.51|13.31|43
1649730900000|2022-04-12 02:35:00|13.52|13.32|13.54|13.34|13.56|13.36|13.51|13.31|43
1649731200000|2022-04-12 02:40:00|13.55|13.35|13.54|13.34|13.58|13.38|13.54|13.34|22
1649731500000|2022-04-12 02:45:00|13.55|13.35|13.57|13.37|13.59|13.39|13.54|13.34|21
1649731800000|2022-04-12 02:50:00|13.58|13.38|13.56|13.36|13.58|13.38|13.52|13.32|45
1649732100000|2022-04-12 02:55:00|13.55|13.35|13.58|13.38|13.58|13.38|13.55|13.35|16
1649732400000|2022-04-12 03:00:00|13.57|13.37|13.6|13.4|13.6|13.4|13.57|13.37|18
1649732700000|2022-04-12 03:05:00|13.59|13.39|13.63|13.43|13.63|13.43|13.59|13.39|15
1649733000000|2022-04-12 03:10:00|13.62|13.42|13.62|13.42|13.64|13.44|13.62|13.42|11
1649733300000|2022-04-12 03:15:00|13.63|13.43|13.58|13.38|13.63|13.43|13.58|13.38|26
1649733600000|2022-04-12 03:20:00|13.59|13.39|13.59|13.39|13.61|13.41|13.58|13.38|25
1649733900000|2022-04-12 03:25:00|13.6|13.4|13.62|13.42|13.63|13.43|13.6|13.4|11
1649734200000|2022-04-12 03:30:00|13.61|13.41|13.6|13.4|13.62|13.42|13.6|13.4|12
1649734500000|2022-04-12 03:35:00|13.61|13.41|13.64|13.44|13.65|13.45|13.6|13.4|38
1649734800000|2022-04-12 03:40:00|13.63|13.43|13.65|13.45|13.66|13.46|13.63|13.43|21
1649735100000|2022-04-12 03:45:00|13.66|13.46|13.7|13.5|13.7|13.5|13.65|13.45|31
1649735400000|2022-04-12 03:50:00|13.69|13.49|13.69|13.49|13.7|13.5|13.68|13.48|11
1649735700000|2022-04-12 03:55:00|13.68|13.48|13.69|13.49|13.7|13.5|13.68|13.48|6
1649736000000|2022-04-12 04:00:00|13.7|13.5|13.68|13.48|13.71|13.51|13.67|13.47|15
1649736300000|2022-04-12 04:05:00|13.67|13.47|13.67|13.47|13.67|13.47|13.66|13.46|5
1649736600000|2022-04-12 04:10:00|13.66|13.46|13.66|13.46|13.67|13.47|13.64|13.44|15
1649736900000|2022-04-12 04:15:00|13.65|13.45|13.73|13.53|13.73|13.53|13.65|13.45|17
1649737200000|2022-04-12 04:20:00|13.72|13.52|13.75|13.55|13.75|13.55|13.71|13.51|34
1649737500000|2022-04-12 04:25:00|13.76|13.56|13.76|13.56|13.78|13.58|13.74|13.54|29
1649737800000|2022-04-12 04:30:00|13.77|13.57|13.75|13.55|13.77|13.57|13.73|13.53|25
1649738100000|2022-04-12 04:35:00|13.74|13.54|13.73|13.53|13.75|13.55|13.73|13.53|8
1649738400000|2022-04-12 04:40:00|13.74|13.54|13.74|13.54|13.76|13.56|13.73|13.53|35
1649738700000|2022-04-12 04:45:00|13.73|13.53|13.75|13.55|13.75|13.55|13.72|13.52|11
1649739000000|2022-04-12 04:50:00|13.74|13.54|13.76|13.56|13.76|13.56|13.73|13.53|21
1649739300000|2022-04-12 04:55:00|13.75|13.55|13.8|13.6|13.8|13.6|13.75|13.55|24
1649739600000|2022-04-12 05:00:00|13.81|13.61|13.8|13.6|13.82|13.62|13.79|13.59|26
1649739900000|2022-04-12 05:05:00|13.79|13.59|13.79|13.59|13.81|13.61|13.78|13.58|15
1649740200000|2022-04-12 05:10:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|11
1649740500000|2022-04-12 05:15:00|13.81|13.61|13.85|13.65|13.85|13.65|13.8|13.6|27
1649740800000|2022-04-12 05:20:00|13.86|13.66|13.91|13.71|13.91|13.71|13.85|13.65|36
1649741100000|2022-04-12 05:25:00|13.9|13.7|13.91|13.71|13.92|13.72|13.89|13.69|30
1649741400000|2022-04-12 05:30:00|13.92|13.72|13.9|13.7|13.92|13.72|13.89|13.69|45
1649741700000|2022-04-12 05:35:00|13.89|13.69|13.92|13.72|13.93|13.73|13.89|13.69|16
1649742000000|2022-04-12 05:40:00|13.93|13.73|13.96|13.76|13.96|13.76|13.92|13.72|26
1649742300000|2022-04-12 05:45:00|13.95|13.75|13.99|13.79|13.99|13.79|13.95|13.75|21
1649742600000|2022-04-12 05:50:00|14|13.8|14.04|13.84|14.04|13.84|13.98|13.78|39
1649742900000|2022-04-12 05:55:00|14.03|13.83|14.04|13.84|14.05|13.85|13.99|13.79|34
1649743200000|2022-04-12 06:00:00|14.03|13.83|13.95|13.75|14.04|13.84|13.94|13.74|27
1649743500000|2022-04-12 06:05:00|13.94|13.74|13.98|13.78|13.98|13.78|13.93|13.73|23
1649743800000|2022-04-12 06:10:00|13.97|13.77|14.01|13.81|14.01|13.81|13.97|13.77|17
1649744100000|2022-04-12 06:15:00|14.02|13.82|14.03|13.83|14.04|13.84|13.99|13.79|34
1649744400000|2022-04-12 06:20:00|14.02|13.82|14|13.8|14.02|13.82|13.99|13.79|31
1649744700000|2022-04-12 06:25:00|13.99|13.79|13.94|13.74|14|13.8|13.94|13.74|34
1649745000000|2022-04-12 06:30:00|13.93|13.73|13.92|13.72|13.95|13.75|13.89|13.69|52
1649745300000|2022-04-12 06:35:00|13.93|13.73|13.94|13.74|13.95|13.75|13.91|13.71|40
1649745600000|2022-04-12 06:40:00|13.93|13.73|13.88|13.68|13.94|13.74|13.87|13.67|38
1649745900000|2022-04-12 06:45:00|13.89|13.69|13.99|13.79|13.99|13.79|13.88|13.68|30
1649746200000|2022-04-12 06:50:00|13.98|13.78|13.95|13.75|13.98|13.78|13.91|13.71|38
1649746500000|2022-04-12 06:55:00|13.94|13.74|13.96|13.76|13.96|13.76|13.94|13.74|25
1649746800000|2022-04-12 07:00:00|13.95|13.75|13.92|13.72|13.97|13.77|13.92|13.72|34
1649747100000|2022-04-12 07:05:00|13.91|13.71|13.98|13.78|13.99|13.79|13.91|13.71|46
1649747400000|2022-04-12 07:10:00|13.97|13.77|13.98|13.78|14|13.8|13.97|13.77|28
1649747700000|2022-04-12 07:15:00|13.99|13.79|14.01|13.81|14.02|13.82|13.98|13.78|45
1649748000000|2022-04-12 07:20:00|14.02|13.82|14.01|13.81|14.02|13.82|14|13.8|34
1649748300000|2022-04-12 07:25:00|14.02|13.82|14.03|13.83|14.05|13.85|14.01|13.81|20
1649748600000|2022-04-12 07:30:00|14.02|13.82|14|13.8|14.03|13.83|13.99|13.79|17
1649748900000|2022-04-12 07:35:00|13.99|13.79|13.97|13.77|14|13.8|13.95|13.75|49
1649749200000|2022-04-12 07:40:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|23
1649749500000|2022-04-12 07:45:00|13.99|13.79|14|13.8|14.01|13.81|13.98|13.78|20
1649749800000|2022-04-12 07:50:00|14.01|13.81|13.99|13.79|14.03|13.83|13.98|13.78|28
1649750100000|2022-04-12 07:55:00|14|13.8|14.01|13.81|14.02|13.82|14|13.8|22
1649750400000|2022-04-12 08:00:00|14|13.8|14|13.8|14.01|13.81|13.98|13.78|27
1649750700000|2022-04-12 08:05:00|14.01|13.81|14.01|13.81|14.03|13.83|13.98|13.78|33
1649751000000|2022-04-12 08:10:00|14.02|13.82|14.06|13.86|14.08|13.88|14.01|13.81|45
1649751300000|2022-04-12 08:15:00|14.07|13.87|14.01|13.81|14.08|13.88|14.01|13.81|31
1649751600000|2022-04-12 08:20:00|14.02|13.82|14.01|13.81|14.02|13.82|13.99|13.79|18
1649751900000|2022-04-12 08:25:00|14|13.8|13.99|13.79|14.01|13.81|13.98|13.78|30
1649752200000|2022-04-12 08:30:00|14|13.8|14|13.8|14.02|13.82|13.99|13.79|15
1649752500000|2022-04-12 08:35:00|13.99|13.79|14.02|13.82|14.02|13.82|13.99|13.79|28
1649752800000|2022-04-12 08:40:00|14.03|13.83|14.01|13.81|14.03|13.83|13.99|13.79|45
1649753100000|2022-04-12 08:45:00|14|13.8|13.98|13.78|14.01|13.81|13.97|13.77|27
1649753400000|2022-04-12 08:50:00|13.99|13.79|14|13.8|14|13.8|13.98|13.78|32
1649753700000|2022-04-12 08:55:00|13.99|13.79|13.95|13.75|14|13.8|13.95|13.75|33
1649754000000|2022-04-12 09:00:00|13.96|13.76|13.94|13.74|13.97|13.77|13.93|13.73|29
1649754300000|2022-04-12 09:05:00|13.95|13.75|13.92|13.72|13.95|13.75|13.92|13.72|16
1649754600000|2022-04-12 09:10:00|13.93|13.73|13.93|13.73|13.94|13.74|13.92|13.72|15
1649754900000|2022-04-12 09:15:00|13.92|13.72|13.94|13.74|13.94|13.74|13.92|13.72|13
1649755200000|2022-04-12 09:20:00|13.95|13.75|13.92|13.72|13.95|13.75|13.9|13.7|22
1649755500000|2022-04-12 09:25:00|13.93|13.73|13.95|13.75|13.96|13.76|13.92|13.72|31
1649755800000|2022-04-12 09:30:00|13.96|13.76|13.94|13.74|13.96|13.76|13.93|13.73|25
1649756100000|2022-04-12 09:35:00|13.95|13.75|13.98|13.78|13.98|13.78|13.94|13.74|50
1649756400000|2022-04-12 09:40:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|18
1649756700000|2022-04-12 09:45:00|13.97|13.77|13.96|13.76|13.99|13.79|13.96|13.76|16
1649757000000|2022-04-12 09:50:00|13.97|13.77|13.98|13.78|13.99|13.79|13.96|13.76|22
1649757300000|2022-04-12 09:55:00|13.99|13.79|13.98|13.78|13.99|13.79|13.98|13.78|12
1649757600000|2022-04-12 10:00:00|13.97|13.77|14|13.8|14|13.8|13.97|13.77|30
1649757900000|2022-04-12 10:05:00|13.99|13.79|13.98|13.78|13.99|13.79|13.97|13.77|22
1649758200000|2022-04-12 10:10:00|13.97|13.77|13.98|13.78|13.99|13.79|13.97|13.77|16
1649758500000|2022-04-12 10:15:00|13.99|13.79|13.94|13.74|13.99|13.79|13.93|13.73|30
1649758800000|2022-04-12 10:20:00|13.95|13.75|13.95|13.75|13.95|13.75|13.94|13.74|9
1649759100000|2022-04-12 10:25:00|13.94|13.74|13.95|13.75|13.95|13.75|13.93|13.73|20
1649759400000|2022-04-12 10:30:00|13.94|13.74|14|13.8|14|13.8|13.94|13.74|19
1649759700000|2022-04-12 10:35:00|14.01|13.81|14.03|13.83|14.03|13.83|14.01|13.81|21
1649760000000|2022-04-12 10:40:00|14.02|13.82|14.04|13.84|14.04|13.84|14.01|13.81|13
1649760300000|2022-04-12 10:45:00|14.05|13.85|14.06|13.86|14.08|13.88|14.04|13.84|22
1649760600000|2022-04-12 10:50:00|14.05|13.85|14.04|13.84|14.06|13.86|14.04|13.84|8
1649760900000|2022-04-12 10:55:00|14.03|13.83|14.03|13.83|14.04|13.84|14.01|13.81|21
1649761200000|2022-04-12 11:00:00|14.02|13.82|14.01|13.81|14.02|13.82|14.01|13.81|2
1649761500000|2022-04-12 11:05:00|14.02|13.82|14.01|13.81|14.03|13.83|14|13.8|14
1649761800000|2022-04-12 11:10:00|14|13.8|14.06|13.86|14.06|13.86|14|13.8|39
1649762100000|2022-04-12 11:15:00|14.07|13.87|14.21|14.01|14.25|14.05|14.07|13.87|83
1649762400000|2022-04-12 11:20:00|14.2|14|14.25|14.05|14.28|14.08|14.14|13.94|79
1649762700000|2022-04-12 11:25:00|14.26|14.06|14.35|14.15|14.36|14.16|14.26|14.06|55
1649763000000|2022-04-12 11:30:00|14.34|14.14|14.32|14.12|14.37|14.17|14.3|14.1|68
1649763300000|2022-04-12 11:35:00|14.31|14.11|14.3|14.1|14.32|14.12|14.25|14.05|44
1649763600000|2022-04-12 11:40:00|14.29|14.09|14.27|14.07|14.3|14.1|14.25|14.05|37
1649763900000|2022-04-12 11:45:00|14.26|14.06|14.28|14.08|14.31|14.11|14.24|14.04|53
1649764200000|2022-04-12 11:50:00|14.27|14.07|14.29|14.09|14.31|14.11|14.27|14.07|21
1649764500000|2022-04-12 11:55:00|14.28|14.08|14.3|14.1|14.31|14.11|14.27|14.07|31
1649764800000|2022-04-12 12:00:00|14.31|14.11|14.29|14.09|14.31|14.11|14.28|14.08|31
1649765100000|2022-04-12 12:05:00|14.28|14.08|14.3|14.1|14.35|14.15|14.27|14.07|45
1649765400000|2022-04-12 12:10:00|14.29|14.09|14.25|14.05|14.34|14.14|14.24|14.04|59
1649765700000|2022-04-12 12:15:00|14.24|14.04|14.2|14|14.24|14.04|14.18|13.98|33
1649766000000|2022-04-12 12:20:00|14.19|13.99|14.18|13.98|14.2|14|14.13|13.93|40
1649766300000|2022-04-12 12:25:00|14.19|13.99|14.2|14|14.2|14|14.14|13.94|62
1649766600000|2022-04-12 12:30:00|14.21|14.01|14.29|14.09|14.33|14.13|14.18|13.98|132
1649766900000|2022-04-12 12:35:00|14.28|14.08|14.29|14.09|14.3|14.1|14.23|14.03|68
1649767200000|2022-04-12 12:40:00|14.28|14.08|14.29|14.09|14.31|14.11|14.24|14.04|68
1649767500000|2022-04-12 12:45:00|14.3|14.1|14.31|14.11|14.31|14.11|14.27|14.07|46
1649767800000|2022-04-12 12:50:00|14.3|14.1|14.43|14.23|14.48|14.28|14.27|14.07|102
1649768100000|2022-04-12 12:55:00|14.44|14.24|14.47|14.27|14.48|14.28|14.43|14.23|60
1649768400000|2022-04-12 13:00:00|14.46|14.26|14.45|14.25|14.48|14.28|14.44|14.24|58
1649768700000|2022-04-12 13:05:00|14.46|14.26|14.43|14.23|14.46|14.26|14.4|14.2|63
1649769000000|2022-04-12 13:10:00|14.42|14.22|14.38|14.18|14.43|14.23|14.36|14.16|51
1649769300000|2022-04-12 13:15:00|14.39|14.19|14.49|14.29|14.5|14.3|14.37|14.17|55
1649769600000|2022-04-12 13:20:00|14.48|14.28|14.44|14.24|14.5|14.3|14.4|14.2|71
1649769900000|2022-04-12 13:25:00|14.43|14.23|14.53|14.33|14.55|14.35|14.41|14.21|70
1649770200000|2022-04-12 13:30:00|14.54|14.34|14.4|14.2|14.54|14.34|14.39|14.19|75
1649770500000|2022-04-12 13:35:00|14.39|14.19|14.38|14.18|14.4|14.2|14.32|14.12|76
1649770800000|2022-04-12 13:40:00|14.39|14.19|14.41|14.21|14.42|14.22|14.36|14.16|40
1649771100000|2022-04-12 13:45:00|14.4|14.2|14.44|14.24|14.46|14.26|14.39|14.19|41
1649771400000|2022-04-12 13:50:00|14.45|14.25|14.45|14.25|14.46|14.26|14.43|14.23|43
1649771700000|2022-04-12 13:55:00|14.44|14.24|14.37|14.17|14.45|14.25|14.37|14.17|38
1649772000000|2022-04-12 14:00:00|14.36|14.16|14.29|14.09|14.36|14.16|14.26|14.06|58
1649772300000|2022-04-12 14:05:00|14.3|14.1|14.24|14.04|14.32|14.12|14.21|14.01|55
1649772600000|2022-04-12 14:10:00|14.25|14.05|14.16|13.96|14.28|14.08|14.14|13.94|76
1649772900000|2022-04-12 14:15:00|14.17|13.97|13.98|13.78|14.17|13.97|13.97|13.77|91
1649773200000|2022-04-12 14:20:00|13.97|13.77|13.93|13.73|14.06|13.86|13.93|13.73|65
1649773500000|2022-04-12 14:25:00|13.94|13.74|13.88|13.68|14|13.8|13.88|13.68|55
1649773800000|2022-04-12 14:30:00|13.89|13.69|13.95|13.75|13.96|13.76|13.88|13.68|69
1649774100000|2022-04-12 14:35:00|13.96|13.76|13.97|13.77|14|13.8|13.93|13.73|70
1649774400000|2022-04-12 14:40:00|13.96|13.76|13.94|13.74|13.98|13.78|13.94|13.74|43
1649774700000|2022-04-12 14:45:00|13.95|13.75|13.95|13.75|14|13.8|13.94|13.74|61
1649775000000|2022-04-12 14:50:00|13.96|13.76|13.98|13.78|14|13.8|13.92|13.72|83
1649775300000|2022-04-12 14:55:00|13.99|13.79|13.99|13.79|14.03|13.83|13.97|13.77|57
1649775600000|2022-04-12 15:00:00|13.98|13.78|14.03|13.83|14.04|13.84|13.97|13.77|60
1649775900000|2022-04-12 15:05:00|14.04|13.84|13.97|13.77|14.04|13.84|13.96|13.76|46
1649776200000|2022-04-12 15:10:00|13.98|13.78|14.04|13.84|14.04|13.84|13.97|13.77|39
1649776500000|2022-04-12 15:15:00|14.03|13.83|14.02|13.82|14.04|13.84|14.01|13.81|32
1649776800000|2022-04-12 15:20:00|14.03|13.83|14.06|13.86|14.07|13.87|14.03|13.83|40
1649777100000|2022-04-12 15:25:00|14.07|13.87|14.09|13.89|14.09|13.89|14.06|13.86|21
1649777400000|2022-04-12 15:30:00|14.08|13.88|14.02|13.82|14.08|13.88|14.02|13.82|15
1649777700000|2022-04-12 15:35:00|14.03|13.83|14.02|13.82|14.04|13.84|14.01|13.81|34
1649778000000|2022-04-12 15:40:00|14.03|13.83|14.11|13.91|14.13|13.93|14.03|13.83|33
1649778300000|2022-04-12 15:45:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|27
1649778600000|2022-04-12 15:50:00|14.11|13.91|14.14|13.94|14.15|13.95|14.1|13.9|20
1649778900000|2022-04-12 15:55:00|14.13|13.93|14.08|13.88|14.14|13.94|14.07|13.87|34
1649779200000|2022-04-12 16:00:00|14.07|13.87|14.04|13.84|14.13|13.93|14.03|13.83|49
1649779500000|2022-04-12 16:05:00|14.03|13.83|14.04|13.84|14.06|13.86|14.02|13.82|30
1649779800000|2022-04-12 16:10:00|14.03|13.83|14.07|13.87|14.08|13.88|14.02|13.82|39
1649780100000|2022-04-12 16:15:00|14.08|13.88|14.1|13.9|14.13|13.93|14.07|13.87|29
1649780400000|2022-04-12 16:20:00|14.09|13.89|14.1|13.9|14.12|13.92|14.09|13.89|22
1649780700000|2022-04-12 16:25:00|14.09|13.89|14|13.8|14.09|13.89|13.98|13.78|34
1649781000000|2022-04-12 16:30:00|14.01|13.81|14.02|13.82|14.03|13.83|13.96|13.76|58
1649781300000|2022-04-12 16:35:00|14.01|13.81|14|13.8|14.03|13.83|13.99|13.79|42
1649781600000|2022-04-12 16:40:00|13.99|13.79|14.02|13.82|14.03|13.83|13.98|13.78|62
1649781900000|2022-04-12 16:45:00|14.03|13.83|14.02|13.82|14.04|13.84|14|13.8|32
1649782200000|2022-04-12 16:50:00|14.03|13.83|14.06|13.86|14.08|13.88|14.03|13.83|32
1649782500000|2022-04-12 16:55:00|14.07|13.87|14.05|13.85|14.08|13.88|14.04|13.84|47
1649782800000|2022-04-12 17:00:00|14.06|13.86|14|13.8|14.06|13.86|14|13.8|29
1649783100000|2022-04-12 17:05:00|14.01|13.81|14.02|13.82|14.04|13.84|14|13.8|24
1649783400000|2022-04-12 17:10:00|14.03|13.83|14.06|13.86|14.07|13.87|14.02|13.82|36
1649783700000|2022-04-12 17:15:00|14.07|13.87|14.07|13.87|14.07|13.87|14.04|13.84|29
1649784000000|2022-04-12 17:20:00|14.08|13.88|14.06|13.86|14.09|13.89|14.04|13.84|37
1649784300000|2022-04-12 17:25:00|14.05|13.85|14.02|13.82|14.06|13.86|14.01|13.81|34
1649784600000|2022-04-12 17:30:00|14.03|13.83|14|13.8|14.04|13.84|14|13.8|34
1649784900000|2022-04-12 17:35:00|14.01|13.81|13.97|13.77|14.01|13.81|13.97|13.77|27
1649785200000|2022-04-12 17:40:00|13.96|13.76|13.95|13.75|13.97|13.77|13.93|13.73|44
1649785500000|2022-04-12 17:45:00|13.94|13.74|13.88|13.68|13.95|13.75|13.83|13.63|53
1649785800000|2022-04-12 17:50:00|13.87|13.67|13.85|13.65|13.89|13.69|13.8|13.6|40
1649786100000|2022-04-12 17:55:00|13.86|13.66|13.86|13.66|13.86|13.66|13.82|13.62|41
1649786400000|2022-04-12 18:00:00|13.85|13.65|13.88|13.68|13.89|13.69|13.83|13.63|30
1649786700000|2022-04-12 18:05:00|13.89|13.69|13.9|13.7|13.94|13.74|13.88|13.68|52
1649787000000|2022-04-12 18:10:00|13.89|13.69|13.8|13.6|13.91|13.71|13.8|13.6|30
1649787300000|2022-04-12 18:15:00|13.78|13.58|13.76|13.56|13.79|13.59|13.73|13.53|55
1649787600000|2022-04-12 18:20:00|13.75|13.55|13.76|13.56|13.79|13.59|13.74|13.54|65
1649787900000|2022-04-12 18:25:00|13.77|13.57|13.75|13.55|13.8|13.6|13.75|13.55|27
1649788200000|2022-04-12 18:30:00|13.76|13.56|13.75|13.55|13.78|13.58|13.73|13.53|46
1649788500000|2022-04-12 18:35:00|13.76|13.56|13.75|13.55|13.79|13.59|13.74|13.54|40
1649788800000|2022-04-12 18:40:00|13.74|13.54|13.77|13.57|13.79|13.59|13.74|13.54|72
1649789100000|2022-04-12 18:45:00|13.76|13.56|13.81|13.61|13.82|13.62|13.76|13.56|52
1649789400000|2022-04-12 18:50:00|13.82|13.62|13.8|13.6|13.82|13.62|13.8|13.6|23
1649789700000|2022-04-12 18:55:00|13.79|13.59|13.74|13.54|13.8|13.6|13.73|13.53|32
1649790000000|2022-04-12 19:00:00|13.73|13.53|13.73|13.53|13.78|13.58|13.72|13.52|49
1649790300000|2022-04-12 19:05:00|13.74|13.54|13.69|13.49|13.75|13.55|13.67|13.47|46
1649790600000|2022-04-12 19:10:00|13.7|13.5|13.67|13.47|13.7|13.5|13.64|13.44|62
1649790900000|2022-04-12 19:15:00|13.66|13.46|13.6|13.4|13.67|13.47|13.56|13.36|71
1649791200000|2022-04-12 19:20:00|13.61|13.41|13.61|13.41|13.64|13.44|13.59|13.39|43
1649791500000|2022-04-12 19:25:00|13.6|13.4|13.59|13.39|13.61|13.41|13.58|13.38|76
1649791800000|2022-04-12 19:30:00|13.58|13.38|13.64|13.44|13.64|13.44|13.58|13.38|29
1649792100000|2022-04-12 19:35:00|13.65|13.45|13.71|13.51|13.71|13.51|13.64|13.44|43
1649792400000|2022-04-12 19:40:00|13.7|13.5|13.69|13.49|13.71|13.51|13.68|13.48|42
1649792700000|2022-04-12 19:45:00|13.68|13.48|13.72|13.52|13.74|13.54|13.68|13.48|47
1649793000000|2022-04-12 19:50:00|13.71|13.51|13.65|13.45|13.72|13.52|13.64|13.44|49
1649793300000|2022-04-12 19:55:00|13.66|13.46|13.62|13.42|13.66|13.46|13.6|13.4|37
1649793600000|2022-04-12 20:00:00|13.61|13.41|13.69|13.49|13.7|13.5|13.6|13.4|47
1649793900000|2022-04-12 20:05:00|13.7|13.5|13.71|13.51|13.72|13.52|13.69|13.49|30
1649794200000|2022-04-12 20:10:00|13.7|13.5|13.7|13.5|13.73|13.53|13.67|13.47|53
1649794500000|2022-04-12 20:15:00|13.69|13.49|13.74|13.54|13.74|13.54|13.68|13.48|40
1649794800000|2022-04-12 20:20:00|13.75|13.55|13.77|13.57|13.79|13.59|13.73|13.53|39
1649795100000|2022-04-12 20:25:00|13.76|13.56|13.78|13.58|13.81|13.61|13.76|13.56|31
1649795400000|2022-04-12 20:30:00|13.77|13.57|13.79|13.59|13.79|13.59|13.77|13.57|11
1649795700000|2022-04-12 20:35:00|13.78|13.58|13.72|13.52|13.79|13.59|13.71|13.51|21
1649796000000|2022-04-12 20:40:00|13.71|13.51|13.68|13.48|13.73|13.53|13.67|13.47|52
1649796300000|2022-04-12 20:45:00|13.67|13.47|13.68|13.48|13.69|13.49|13.65|13.45|48
1649796600000|2022-04-12 20:50:00|13.67|13.47|13.65|13.45|13.69|13.49|13.65|13.45|25
1649796900000|2022-04-12 20:55:00|13.66|13.46|13.67|13.47|13.69|13.49|13.65|13.45|20
1649797200000|2022-04-12 21:00:00|13.66|13.46|13.66|13.46|13.67|13.47|13.65|13.45|25
1649797500000|2022-04-12 21:05:00|13.65|13.45|13.63|13.43|13.66|13.46|13.62|13.42|15
1649797800000|2022-04-12 21:10:00|13.64|13.44|13.69|13.49|13.69|13.49|13.64|13.44|20
1649798100000|2022-04-12 21:15:00|13.68|13.48|13.7|13.5|13.71|13.51|13.68|13.48|33
1649798400000|2022-04-12 21:20:00|13.69|13.49|13.67|13.47|13.7|13.5|13.66|13.46|45
1649798700000|2022-04-12 21:25:00|13.66|13.46|13.71|13.51|13.71|13.51|13.66|13.46|22
1649799000000|2022-04-12 21:30:00|13.7|13.5|13.79|13.59|13.79|13.59|13.7|13.5|15
1649799300000|2022-04-12 21:35:00|13.8|13.6|13.81|13.61|13.81|13.61|13.77|13.57|28
1649799600000|2022-04-12 21:40:00|13.8|13.6|13.79|13.59|13.81|13.61|13.79|13.59|20
1649799900000|2022-04-12 21:45:00|13.78|13.58|13.79|13.59|13.82|13.62|13.77|13.57|36
1649800200000|2022-04-12 21:50:00|13.8|13.6|13.79|13.59|13.81|13.61|13.77|13.57|14
1649800500000|2022-04-12 21:55:00|13.8|13.6|13.84|13.64|13.87|13.67|13.79|13.59|34
1649800800000|2022-04-12 22:00:00|13.83|13.63|13.77|13.57|13.83|13.63|13.76|13.56|23
1649801100000|2022-04-12 22:05:00|13.76|13.56|13.73|13.53|13.76|13.56|13.72|13.52|26
1649801400000|2022-04-12 22:10:00|13.72|13.52|13.76|13.56|13.76|13.56|13.7|13.5|23
1649801700000|2022-04-12 22:15:00|13.77|13.57|13.73|13.53|13.77|13.57|13.73|13.53|13
1649802000000|2022-04-12 22:20:00|13.74|13.54|13.71|13.51|13.74|13.54|13.71|13.51|18
1649802300000|2022-04-12 22:25:00|13.72|13.52|13.68|13.48|13.72|13.52|13.67|13.47|13
1649802600000|2022-04-12 22:30:00|13.69|13.49|13.75|13.55|13.77|13.57|13.67|13.47|28
1649802900000|2022-04-12 22:35:00|13.74|13.54|13.75|13.55|13.76|13.56|13.72|13.52|34
1649803200000|2022-04-12 22:40:00|13.74|13.54|13.69|13.49|13.74|13.54|13.68|13.48|22
1649803500000|2022-04-12 22:45:00|13.68|13.48|13.7|13.5|13.7|13.5|13.66|13.46|17
1649803800000|2022-04-12 22:50:00|13.71|13.51|13.75|13.55|13.76|13.56|13.7|13.5|27
1649804100000|2022-04-12 22:55:00|13.74|13.54|13.79|13.59|13.8|13.6|13.74|13.54|18
1649804400000|2022-04-12 23:00:00|13.78|13.58|13.82|13.62|13.83|13.63|13.78|13.58|37
1649804700000|2022-04-12 23:05:00|13.81|13.61|13.82|13.62|13.83|13.63|13.8|13.6|28
1649805000000|2022-04-12 23:10:00|13.81|13.61|13.82|13.62|13.84|13.64|13.79|13.59|23
1649805300000|2022-04-12 23:15:00|13.81|13.61|13.82|13.62|13.82|13.62|13.8|13.6|12
1649805600000|2022-04-12 23:20:00|13.81|13.61|13.89|13.69|13.91|13.71|13.81|13.61|42
1649805900000|2022-04-12 23:25:00|13.88|13.68|13.91|13.71|13.92|13.72|13.86|13.66|56
1649806200000|2022-04-12 23:30:00|13.9|13.7|13.93|13.73|13.93|13.73|13.9|13.7|24
1649806500000|2022-04-12 23:35:00|13.92|13.72|13.88|13.68|13.93|13.73|13.88|13.68|21
1649806800000|2022-04-12 23:40:00|13.89|13.69|13.87|13.67|13.89|13.69|13.85|13.65|31
1649807100000|2022-04-12 23:45:00|13.88|13.68|13.91|13.71|13.92|13.72|13.86|13.66|20
1649807400000|2022-04-12 23:50:00|13.92|13.72|13.93|13.73|13.94|13.74|13.91|13.71|26
1649807700000|2022-04-12 23:55:00|13.94|13.74|13.9|13.7|13.94|13.74|13.9|13.7|15
1649808000000|2022-04-13 00:00:00|13.91|13.71|13.88|13.68|13.92|13.72|13.88|13.68|28
1649808300000|2022-04-13 00:05:00|13.87|13.67|13.95|13.75|13.95|13.75|13.87|13.67|15
1649808600000|2022-04-13 00:10:00|13.94|13.74|13.99|13.79|14.01|13.81|13.94|13.74|33
1649808900000|2022-04-13 00:15:00|14|13.8|13.96|13.76|14|13.8|13.95|13.75|29
1649809200000|2022-04-13 00:20:00|13.97|13.77|13.97|13.77|13.97|13.77|13.96|13.76|3
1649809500000|2022-04-13 00:25:00|13.98|13.78|13.97|13.77|13.98|13.78|13.95|13.75|20
1649809800000|2022-04-13 00:30:00|13.96|13.76|13.97|13.77|13.98|13.78|13.94|13.74|20
1649810100000|2022-04-13 00:35:00|13.98|13.78|13.98|13.78|13.99|13.79|13.96|13.76|15
1649810400000|2022-04-13 00:40:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|10
1649810700000|2022-04-13 00:45:00|13.99|13.79|13.98|13.78|13.99|13.79|13.96|13.76|20
1649811000000|2022-04-13 00:50:00|13.97|13.77|13.92|13.72|13.97|13.77|13.91|13.71|10
1649811300000|2022-04-13 00:55:00|13.91|13.71|13.91|13.71|13.92|13.72|13.9|13.7|11
1649811600000|2022-04-13 01:00:00|13.9|13.7|13.88|13.68|13.9|13.7|13.88|13.68|7
1649811900000|2022-04-13 01:05:00|13.87|13.67|13.82|13.62|13.87|13.67|13.82|13.62|20
1649812200000|2022-04-13 01:10:00|13.83|13.63|13.85|13.65|13.86|13.66|13.83|13.63|33
1649812500000|2022-04-13 01:15:00|13.86|13.66|13.96|13.76|13.96|13.76|13.83|13.63|32
1649812800000|2022-04-13 01:20:00|13.95|13.75|13.9|13.7|13.96|13.76|13.89|13.69|44
1649813100000|2022-04-13 01:25:00|13.91|13.71|13.92|13.72|13.92|13.72|13.86|13.66|40
1649813400000|2022-04-13 01:30:00|13.93|13.73|14.29|14.09|14.33|14.13|13.91|13.71|133
1649813700000|2022-04-13 01:35:00|14.3|14.1|14.32|14.12|14.39|14.19|14.26|14.06|107
1649814000000|2022-04-13 01:40:00|14.31|14.11|14.32|14.12|14.39|14.19|14.27|14.07|85
1649814300000|2022-04-13 01:45:00|14.33|14.13|14.25|14.05|14.36|14.16|14.22|14.02|81
1649814600000|2022-04-13 01:50:00|14.24|14.04|14.26|14.06|14.3|14.1|14.22|14.02|57
1649814900000|2022-04-13 01:55:00|14.25|14.05|14.27|14.07|14.28|14.08|14.24|14.04|25
1649815200000|2022-04-13 02:00:00|14.28|14.08|14.28|14.08|14.29|14.09|14.24|14.04|28
1649815500000|2022-04-13 02:05:00|14.27|14.07|14.22|14.02|14.27|14.07|14.22|14.02|27
1649815800000|2022-04-13 02:10:00|14.21|14.01|14.09|13.89|14.21|14.01|14.08|13.88|62
1649816100000|2022-04-13 02:15:00|14.1|13.9|14.08|13.88|14.1|13.9|14.04|13.84|53
1649816400000|2022-04-13 02:20:00|14.07|13.87|14.06|13.86|14.09|13.89|14.03|13.83|48
1649816700000|2022-04-13 02:25:00|14.07|13.87|14.09|13.89|14.09|13.89|14.03|13.83|31
1649817000000|2022-04-13 02:30:00|14.08|13.88|14.16|13.96|14.17|13.97|14.08|13.88|67
1649817300000|2022-04-13 02:35:00|14.15|13.95|14.19|13.99|14.2|14|14.14|13.94|55
1649817600000|2022-04-13 02:40:00|14.18|13.98|14.13|13.93|14.18|13.98|14.11|13.91|33
1649817900000|2022-04-13 02:45:00|14.12|13.92|14.16|13.96|14.16|13.96|14.11|13.91|27
1649818200000|2022-04-13 02:50:00|14.17|13.97|14.15|13.95|14.17|13.97|14.13|13.93|21
1649818500000|2022-04-13 02:55:00|14.14|13.94|14.14|13.94|14.15|13.95|14.12|13.92|17
1649818800000|2022-04-13 03:00:00|14.13|13.93|14.16|13.96|14.16|13.96|14.11|13.91|34
1649819100000|2022-04-13 03:05:00|14.17|13.97|14.18|13.98|14.19|13.99|14.15|13.95|50
1649819400000|2022-04-13 03:10:00|14.19|13.99|14.18|13.98|14.19|13.99|14.17|13.97|18
1649819700000|2022-04-13 03:15:00|14.17|13.97|14.21|14.01|14.21|14.01|14.15|13.95|32
1649820000000|2022-04-13 03:20:00|14.22|14.02|14.22|14.02|14.22|14.02|14.19|13.99|25
1649820300000|2022-04-13 03:25:00|14.23|14.03|14.19|13.99|14.23|14.03|14.18|13.98|19
1649820600000|2022-04-13 03:30:00|14.2|14|14.18|13.98|14.22|14.02|14.16|13.96|29
1649820900000|2022-04-13 03:35:00|14.17|13.97|14.21|14.01|14.22|14.02|14.17|13.97|19
1649821200000|2022-04-13 03:40:00|14.22|14.02|14.18|13.98|14.22|14.02|14.17|13.97|29
1649821500000|2022-04-13 03:45:00|14.17|13.97|14.13|13.93|14.17|13.97|14.13|13.93|21
1649821800000|2022-04-13 03:50:00|14.12|13.92|14.15|13.95|14.16|13.96|14.12|13.92|22
1649822100000|2022-04-13 03:55:00|14.16|13.96|14.16|13.96|14.17|13.97|14.14|13.94|7
1649822400000|2022-04-13 04:00:00|14.17|13.97|14.12|13.92|14.2|14|14.12|13.92|42
1649822700000|2022-04-13 04:05:00|14.13|13.93|14.13|13.93|14.14|13.94|14.11|13.91|37
1649823000000|2022-04-13 04:10:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|13
1649823300000|2022-04-13 04:15:00|14.13|13.93|14.15|13.95|14.16|13.96|14.13|13.93|15
1649823600000|2022-04-13 04:20:00|14.14|13.94|14.15|13.95|14.17|13.97|14.14|13.94|14
1649823900000|2022-04-13 04:25:00|14.16|13.96|14.13|13.93|14.16|13.96|14.1|13.9|54
1649824200000|2022-04-13 04:30:00|14.12|13.92|14.13|13.93|14.15|13.95|14.1|13.9|30
1649824500000|2022-04-13 04:35:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|20
1649824800000|2022-04-13 04:40:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|14
1649825100000|2022-04-13 04:45:00|14.16|13.96|14.2|14|14.2|14|14.16|13.96|27
1649825400000|2022-04-13 04:50:00|14.21|14.01|14.2|14|14.22|14.02|14.19|13.99|22
1649825700000|2022-04-13 04:55:00|14.21|14.01|14.25|14.05|14.25|14.05|14.21|14.01|53
1649826000000|2022-04-13 05:00:00|14.24|14.04|14.22|14.02|14.26|14.06|14.21|14.01|39
1649826300000|2022-04-13 05:05:00|14.21|14.01|14.17|13.97|14.21|14.01|14.17|13.97|27
1649826600000|2022-04-13 05:10:00|14.16|13.96|14.17|13.97|14.19|13.99|14.16|13.96|20
1649826900000|2022-04-13 05:15:00|14.16|13.96|14.18|13.98|14.18|13.98|14.15|13.95|49
1649827200000|2022-04-13 05:20:00|14.19|13.99|14.16|13.96|14.19|13.99|14.16|13.96|30
1649827500000|2022-04-13 05:25:00|14.15|13.95|14.17|13.97|14.17|13.97|14.14|13.94|30
1649827800000|2022-04-13 05:30:00|14.16|13.96|14.2|14|14.2|14|14.16|13.96|25
1649828100000|2022-04-13 05:35:00|14.21|14.01|14.2|14|14.22|14.02|14.2|14|22
1649828400000|2022-04-13 05:40:00|14.21|14.01|14.18|13.98|14.21|14.01|14.18|13.98|16
1649828700000|2022-04-13 05:45:00|14.17|13.97|14.22|14.02|14.22|14.02|14.17|13.97|26
1649829000000|2022-04-13 05:50:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|45
1649829300000|2022-04-13 05:55:00|14.24|14.04|14.22|14.02|14.24|14.04|14.22|14.02|29
1649829600000|2022-04-13 06:00:00|14.23|14.03|14.2|14|14.24|14.04|14.2|14|10
1649829900000|2022-04-13 06:05:00|14.21|14.01|14.2|14|14.21|14.01|14.19|13.99|20
1649830200000|2022-04-13 06:10:00|14.19|13.99|14.2|14|14.21|14.01|14.19|13.99|22
1649830500000|2022-04-13 06:15:00|14.19|13.99|14.19|13.99|14.2|14|14.17|13.97|15
1649830800000|2022-04-13 06:20:00|14.18|13.98|14.17|13.97|14.19|13.99|14.17|13.97|30
1649831100000|2022-04-13 06:25:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|35
1649831400000|2022-04-13 06:30:00|14.17|13.97|14.18|13.98|14.19|13.99|14.17|13.97|18
1649831700000|2022-04-13 06:35:00|14.17|13.97|14.21|14.01|14.23|14.03|14.17|13.97|59
1649832000000|2022-04-13 06:40:00|14.2|14|14.18|13.98|14.21|14.01|14.18|13.98|7
1649832300000|2022-04-13 06:45:00|14.19|13.99|14.19|13.99|14.21|14.01|14.18|13.98|11
1649832600000|2022-04-13 06:50:00|14.2|14|14.1|13.9|14.2|14|14.09|13.89|40
1649832900000|2022-04-13 06:55:00|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|32
1649833200000|2022-04-13 07:00:00|14.11|13.91|14.1|13.9|14.12|13.92|14.06|13.86|30
1649833500000|2022-04-13 07:05:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|24
1649833800000|2022-04-13 07:10:00|14.09|13.89|14.09|13.89|14.11|13.91|14.07|13.87|36
1649834100000|2022-04-13 07:15:00|14.1|13.9|14.11|13.91|14.15|13.95|14.09|13.89|42
1649834400000|2022-04-13 07:20:00|14.1|13.9|14.12|13.92|14.14|13.94|14.1|13.9|31
1649834700000|2022-04-13 07:25:00|14.11|13.91|14.15|13.95|14.15|13.95|14.11|13.91|21
1649835000000|2022-04-13 07:30:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|35
1649835300000|2022-04-13 07:35:00|14.15|13.95|14.14|13.94|14.16|13.96|14.12|13.92|16
1649835600000|2022-04-13 07:40:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|21
1649835900000|2022-04-13 07:45:00|14.16|13.96|14.15|13.95|14.16|13.96|14.12|13.92|26
1649836200000|2022-04-13 07:50:00|14.14|13.94|14.15|13.95|14.17|13.97|14.13|13.93|26
1649836500000|2022-04-13 07:55:00|14.16|13.96|14.16|13.96|14.16|13.96|14.15|13.95|13
1649836800000|2022-04-13 08:00:00|14.17|13.97|14.18|13.98|14.19|13.99|14.16|13.96|32
1649837100000|2022-04-13 08:05:00|14.17|13.97|14.21|14.01|14.21|14.01|14.16|13.96|13
1649837400000|2022-04-13 08:10:00|14.2|14|14.19|13.99|14.22|14.02|14.17|13.97|22
1649837700000|2022-04-13 08:15:00|14.2|14|14.15|13.95|14.2|14|14.15|13.95|18
1649838000000|2022-04-13 08:20:00|14.16|13.96|14.13|13.93|14.17|13.97|14.13|13.93|12
1649838300000|2022-04-13 08:25:00|14.12|13.92|14.14|13.94|14.15|13.95|14.12|13.92|13
1649838600000|2022-04-13 08:30:00|14.13|13.93|14.15|13.95|14.17|13.97|14.13|13.93|23
1649838900000|2022-04-13 08:35:00|14.16|13.96|14.16|13.96|14.18|13.98|14.16|13.96|9
1649839200000|2022-04-13 08:40:00|14.17|13.97|14.19|13.99|14.2|14|14.17|13.97|19
1649839500000|2022-04-13 08:45:00|14.2|14|14.19|13.99|14.2|14|14.19|13.99|6
1649839800000|2022-04-13 08:50:00|14.2|14|14.18|13.98|14.2|14|14.18|13.98|9
1649840100000|2022-04-13 08:55:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|19
1649840400000|2022-04-13 09:00:00|14.18|13.98|14.19|13.99|14.22|14.02|14.18|13.98|22
1649840700000|2022-04-13 09:05:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|4
1649841000000|2022-04-13 09:10:00|14.16|13.96|14.17|13.97|14.18|13.98|14.16|13.96|8
1649841300000|2022-04-13 09:15:00|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|13
1649841600000|2022-04-13 09:20:00|14.15|13.95|14.16|13.96|14.18|13.98|14.14|13.94|14
1649841900000|2022-04-13 09:25:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|10
1649842200000|2022-04-13 09:30:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|10
1649842500000|2022-04-13 09:35:00|14.11|13.91|14.12|13.92|14.12|13.92|14.09|13.89|24
1649842800000|2022-04-13 09:40:00|14.11|13.91|14.07|13.87|14.13|13.93|14.07|13.87|29
1649843100000|2022-04-13 09:45:00|14.08|13.88|14.11|13.91|14.11|13.91|14.08|13.88|12
1649843400000|2022-04-13 09:50:00|14.1|13.9|14.12|13.92|14.14|13.94|14.1|13.9|19
1649843700000|2022-04-13 09:55:00|14.11|13.91|14.08|13.88|14.12|13.92|14.07|13.87|18
1649844000000|2022-04-13 10:00:00|14.07|13.87|14.1|13.9|14.11|13.91|14.05|13.85|34
1649844300000|2022-04-13 10:05:00|14.09|13.89|14.02|13.82|14.1|13.9|14.02|13.82|18
1649844600000|2022-04-13 10:10:00|14.03|13.83|14.04|13.84|14.05|13.85|14.03|13.83|20
1649844900000|2022-04-13 10:15:00|14.03|13.83|13.95|13.75|14.03|13.83|13.93|13.73|53
1649845200000|2022-04-13 10:20:00|13.96|13.76|13.9|13.7|13.97|13.77|13.9|13.7|35
1649845500000|2022-04-13 10:25:00|13.91|13.71|13.88|13.68|13.91|13.71|13.84|13.64|45
1649845800000|2022-04-13 10:30:00|13.89|13.69|13.87|13.67|13.91|13.71|13.85|13.65|43
1649846100000|2022-04-13 10:35:00|13.88|13.68|13.91|13.71|13.92|13.72|13.85|13.65|40
1649846400000|2022-04-13 10:40:00|13.92|13.72|13.89|13.69|13.92|13.72|13.89|13.69|12
1649846700000|2022-04-13 10:45:00|13.9|13.7|13.9|13.7|13.92|13.72|13.88|13.68|39
1649847000000|2022-04-13 10:50:00|13.89|13.69|13.87|13.67|13.91|13.71|13.84|13.64|43
1649847300000|2022-04-13 10:55:00|13.88|13.68|13.88|13.68|13.89|13.69|13.85|13.65|19
1649847600000|2022-04-13 11:00:00|13.89|13.69|13.9|13.7|13.92|13.72|13.88|13.68|24
1649847900000|2022-04-13 11:05:00|13.91|13.71|13.92|13.72|13.93|13.73|13.91|13.71|20
1649848200000|2022-04-13 11:10:00|13.93|13.73|13.91|13.71|13.94|13.74|13.91|13.71|23
1649848500000|2022-04-13 11:15:00|13.92|13.72|13.95|13.75|13.95|13.75|13.92|13.72|26
1649848800000|2022-04-13 11:20:00|13.96|13.76|13.95|13.75|13.97|13.77|13.95|13.75|20
1649849100000|2022-04-13 11:25:00|13.96|13.76|13.98|13.78|13.98|13.78|13.96|13.76|19
1649849400000|2022-04-13 11:30:00|13.97|13.77|13.95|13.75|13.98|13.78|13.94|13.74|17
1649849700000|2022-04-13 11:35:00|13.94|13.74|13.93|13.73|13.94|13.74|13.92|13.72|18
1649850000000|2022-04-13 11:40:00|13.92|13.72|13.89|13.69|13.93|13.73|13.88|13.68|18
1649850300000|2022-04-13 11:45:00|13.88|13.68|13.92|13.72|13.94|13.74|13.88|13.68|33
1649850600000|2022-04-13 11:50:00|13.93|13.73|13.95|13.75|13.95|13.75|13.92|13.72|29
1649850900000|2022-04-13 11:55:00|13.96|13.76|13.88|13.68|13.96|13.76|13.87|13.67|35
1649851200000|2022-04-13 12:00:00|13.87|13.67|13.9|13.7|13.92|13.72|13.87|13.67|60
1649851500000|2022-04-13 12:05:00|13.91|13.71|13.92|13.72|13.94|13.74|13.9|13.7|32
1649851800000|2022-04-13 12:10:00|13.93|13.73|13.93|13.73|13.93|13.73|13.91|13.71|19
1649852100000|2022-04-13 12:15:00|13.92|13.72|13.93|13.73|13.94|13.74|13.91|13.71|16
1649852400000|2022-04-13 12:20:00|13.92|13.72|13.92|13.72|13.92|13.72|13.9|13.7|41
1649852700000|2022-04-13 12:25:00|13.91|13.71|13.89|13.69|13.93|13.73|13.89|13.69|25
1649853000000|2022-04-13 12:30:00|13.88|13.68|13.89|13.69|13.93|13.73|13.88|13.68|34
1649853300000|2022-04-13 12:35:00|13.9|13.7|13.88|13.68|13.9|13.7|13.86|13.66|19
1649853600000|2022-04-13 12:40:00|13.87|13.67|13.91|13.71|13.91|13.71|13.87|13.67|27
1649853900000|2022-04-13 12:45:00|13.92|13.72|13.9|13.7|13.92|13.72|13.9|13.7|9
1649854200000|2022-04-13 12:50:00|13.89|13.69|13.86|13.66|13.91|13.71|13.84|13.64|20
1649854500000|2022-04-13 12:55:00|13.85|13.65|13.8|13.6|13.85|13.65|13.79|13.59|34
1649854800000|2022-04-13 13:00:00|13.81|13.61|13.78|13.58|13.82|13.62|13.75|13.55|33
1649855100000|2022-04-13 13:05:00|13.79|13.59|13.78|13.58|13.8|13.6|13.77|13.57|32
1649855400000|2022-04-13 13:10:00|13.77|13.57|13.77|13.57|13.77|13.57|13.75|13.55|19
1649855700000|2022-04-13 13:15:00|13.76|13.56|13.78|13.58|13.79|13.59|13.76|13.56|31
1649856000000|2022-04-13 13:20:00|13.77|13.57|13.83|13.63|13.83|13.63|13.77|13.57|37
1649856300000|2022-04-13 13:25:00|13.82|13.62|13.82|13.62|13.83|13.63|13.81|13.61|37
1649856600000|2022-04-13 13:30:00|13.81|13.61|13.88|13.68|13.89|13.69|13.81|13.61|48
1649856900000|2022-04-13 13:35:00|13.87|13.67|13.93|13.73|13.96|13.76|13.87|13.67|51
1649857200000|2022-04-13 13:40:00|13.94|13.74|14|13.8|14|13.8|13.93|13.73|66
1649857500000|2022-04-13 13:45:00|13.99|13.79|14.03|13.83|14.05|13.85|13.97|13.77|65
1649857800000|2022-04-13 13:50:00|14.04|13.84|14.1|13.9|14.1|13.9|14.03|13.83|77
1649858100000|2022-04-13 13:55:00|14.09|13.89|14.09|13.89|14.11|13.91|14.08|13.88|52
1649858400000|2022-04-13 14:00:00|14.08|13.88|14.05|13.85|14.1|13.9|14.03|13.83|30
1649858700000|2022-04-13 14:05:00|14.06|13.86|14.05|13.85|14.09|13.89|14.05|13.85|25
1649859000000|2022-04-13 14:10:00|14.04|13.84|14.12|13.92|14.12|13.92|14.04|13.84|49
1649859300000|2022-04-13 14:15:00|14.13|13.93|14.15|13.95|14.16|13.96|14.12|13.92|67
1649859600000|2022-04-13 14:20:00|14.14|13.94|14.14|13.94|14.14|13.94|14.1|13.9|29
1649859900000|2022-04-13 14:25:00|14.13|13.93|14|13.8|14.13|13.93|14|13.8|48
1649860200000|2022-04-13 14:30:00|14.01|13.81|13.99|13.79|14.02|13.82|13.95|13.75|57
1649860500000|2022-04-13 14:35:00|13.98|13.78|14.02|13.82|14.05|13.85|13.98|13.78|60
1649860800000|2022-04-13 14:40:00|14.03|13.83|14.07|13.87|14.07|13.87|14.02|13.82|39
1649861100000|2022-04-13 14:45:00|14.06|13.86|14.04|13.84|14.07|13.87|14.03|13.83|25
1649861400000|2022-04-13 14:50:00|14.03|13.83|14.07|13.87|14.08|13.88|14.03|13.83|27
1649861700000|2022-04-13 14:55:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|14
1649862000000|2022-04-13 15:00:00|14.08|13.88|14.11|13.91|14.12|13.92|14.06|13.86|32
1649862300000|2022-04-13 15:05:00|14.1|13.9|14.12|13.92|14.13|13.93|14.09|13.89|25
1649862600000|2022-04-13 15:10:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|31
1649862900000|2022-04-13 15:15:00|14.12|13.92|14.12|13.92|14.14|13.94|14.11|13.91|33
1649863200000|2022-04-13 15:20:00|14.13|13.93|14.17|13.97|14.18|13.98|14.13|13.93|61
1649863500000|2022-04-13 15:25:00|14.16|13.96|14.17|13.97|14.18|13.98|14.16|13.96|38
1649863800000|2022-04-13 15:30:00|14.16|13.96|14.19|13.99|14.2|14|14.15|13.95|44
1649864100000|2022-04-13 15:35:00|14.18|13.98|14.12|13.92|14.18|13.98|14.11|13.91|37
1649864400000|2022-04-13 15:40:00|14.11|13.91|14.12|13.92|14.14|13.94|14.1|13.9|26
1649864700000|2022-04-13 15:45:00|14.13|13.93|14.14|13.94|14.15|13.95|14.11|13.91|30
1649865000000|2022-04-13 15:50:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|23
1649865300000|2022-04-13 15:55:00|14.14|13.94|14.09|13.89|14.15|13.95|14.08|13.88|36
1649865600000|2022-04-13 16:00:00|14.1|13.9|14.12|13.92|14.14|13.94|14.07|13.87|28
1649865900000|2022-04-13 16:05:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|18
1649866200000|2022-04-13 16:10:00|14.15|13.95|14.17|13.97|14.17|13.97|14.14|13.94|17
1649866500000|2022-04-13 16:15:00|14.16|13.96|14.15|13.95|14.18|13.98|14.13|13.93|26
1649866800000|2022-04-13 16:20:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|24
1649867100000|2022-04-13 16:25:00|14.14|13.94|14.12|13.92|14.14|13.94|14.11|13.91|23
1649867400000|2022-04-13 16:30:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|15
1649867700000|2022-04-13 16:35:00|14.12|13.92|14.12|13.92|14.15|13.95|14.11|13.91|25
1649868000000|2022-04-13 16:40:00|14.11|13.91|14.11|13.91|14.12|13.92|14.09|13.89|31
1649868300000|2022-04-13 16:45:00|14.12|13.92|14.1|13.9|14.14|13.94|14.09|13.89|27
1649868600000|2022-04-13 16:50:00|14.09|13.89|14.06|13.86|14.11|13.91|14.06|13.86|24
1649868900000|2022-04-13 16:55:00|14.05|13.85|14.06|13.86|14.07|13.87|14.05|13.85|24
1649869200000|2022-04-13 17:00:00|14.07|13.87|14.03|13.83|14.07|13.87|14.03|13.83|28
1649869500000|2022-04-13 17:05:00|14.04|13.84|14.04|13.84|14.06|13.86|14.04|13.84|13
1649869800000|2022-04-13 17:10:00|14.05|13.85|14.04|13.84|14.07|13.87|14.04|13.84|22
1649870100000|2022-04-13 17:15:00|14.05|13.85|14.07|13.87|14.08|13.88|14.05|13.85|9
1649870400000|2022-04-13 17:20:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|23
1649870700000|2022-04-13 17:25:00|14.07|13.87|14.07|13.87|14.08|13.88|14.06|13.86|13
1649871000000|2022-04-13 17:30:00|14.08|13.88|14.03|13.83|14.08|13.88|14.03|13.83|18
1649871300000|2022-04-13 17:35:00|14.04|13.84|14.03|13.83|14.04|13.84|14.02|13.82|18
1649871600000|2022-04-13 17:40:00|14.02|13.82|14.03|13.83|14.03|13.83|14.02|13.82|4
1649871900000|2022-04-13 17:45:00|14.04|13.84|14.05|13.85|14.06|13.86|14.04|13.84|18
1649872200000|2022-04-13 17:50:00|14.06|13.86|14.07|13.87|14.07|13.87|14.05|13.85|12
1649872500000|2022-04-13 17:55:00|14.06|13.86|14.06|13.86|14.07|13.87|14.04|13.84|17
1649872800000|2022-04-13 18:00:00|14.05|13.85|14.05|13.85|14.05|13.85|14.04|13.84|17
1649873100000|2022-04-13 18:05:00|14.04|13.84|14.14|13.94|14.16|13.96|14.04|13.84|55
1649873400000|2022-04-13 18:10:00|14.13|13.93|14.11|13.91|14.14|13.94|14.09|13.89|15
1649873700000|2022-04-13 18:15:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|12
1649874000000|2022-04-13 18:20:00|14.12|13.92|14.15|13.95|14.15|13.95|14.11|13.91|12
1649874300000|2022-04-13 18:25:00|14.14|13.94|14.14|13.94|14.15|13.95|14.14|13.94|19
1649874600000|2022-04-13 18:30:00|14.15|13.95|14.14|13.94|14.15|13.95|14.12|13.92|26
1649874900000|2022-04-13 18:35:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|17
1649875200000|2022-04-13 18:40:00|14.14|13.94|14.18|13.98|14.18|13.98|14.14|13.94|13
1649875500000|2022-04-13 18:45:00|14.17|13.97|14.19|13.99|14.2|14|14.16|13.96|45
1649875800000|2022-04-13 18:50:00|14.18|13.98|14.17|13.97|14.2|14|14.17|13.97|12
1649876100000|2022-04-13 18:55:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|13
1649876400000|2022-04-13 19:00:00|14.17|13.97|14.2|14|14.24|14.04|14.16|13.96|21
1649876700000|2022-04-13 19:05:00|14.21|14.01|14.19|13.99|14.23|14.03|14.19|13.99|17
1649877000000|2022-04-13 19:10:00|14.18|13.98|14.16|13.96|14.18|13.98|14.15|13.95|39
1649877300000|2022-04-13 19:15:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|10
1649877600000|2022-04-13 19:20:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|7
1649877900000|2022-04-13 19:25:00|14.16|13.96|14.16|13.96|14.16|13.96|14.15|13.95|9
1649878200000|2022-04-13 19:30:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|5
1649878500000|2022-04-13 19:35:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|10
1649878800000|2022-04-13 19:40:00|14.12|13.92|14.12|13.92|14.12|13.92|14.11|13.91|7
1649879100000|2022-04-13 19:45:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|9
1649879400000|2022-04-13 19:50:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|17
1649879700000|2022-04-13 19:55:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|18
1649880000000|2022-04-13 20:00:00|14.07|13.87|14.08|13.88|14.1|13.9|14.07|13.87|22
1649880300000|2022-04-13 20:05:00|14.07|13.87|14.04|13.84|14.08|13.88|14.04|13.84|24
1649880600000|2022-04-13 20:10:00|14.05|13.85|14.07|13.87|14.07|13.87|14.04|13.84|25
1649880900000|2022-04-13 20:15:00|14.08|13.88|14.1|13.9|14.1|13.9|14.08|13.88|3
1649881200000|2022-04-13 20:20:00|14.11|13.91|14.09|13.89|14.11|13.91|14.08|13.88|5
1649881500000|2022-04-13 20:25:00|14.08|13.88|14.1|13.9|14.1|13.9|14.08|13.88|5
1649881800000|2022-04-13 20:30:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|5
1649882100000|2022-04-13 20:35:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|7
1649882400000|2022-04-13 20:40:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|3
1649882700000|2022-04-13 20:45:00|14.08|13.88|14.12|13.92|14.12|13.92|14.08|13.88|13
1649883000000|2022-04-13 20:50:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|11
1649883300000|2022-04-13 20:55:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|19
1649883600000|2022-04-13 21:00:00|14.11|13.91|14.09|13.89|14.11|13.91|14.08|13.88|7
1649883900000|2022-04-13 21:05:00|14.08|13.88|14.09|13.89|14.09|13.89|14.07|13.87|4
1649884200000|2022-04-13 21:10:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|11
1649884500000|2022-04-13 21:15:00|14.09|13.89|14.1|13.9|14.1|13.9|14.09|13.89|4
1649884800000|2022-04-13 21:20:00|14.11|13.91|14.11|13.91|14.13|13.93|14.1|13.9|29
1649885100000|2022-04-13 21:25:00|14.12|13.92|14.12|13.92|14.12|13.92|14.11|13.91|3
1649885400000|2022-04-13 21:30:00|14.11|13.91|14.08|13.88|14.12|13.92|14.08|13.88|6
1649885700000|2022-04-13 21:35:00|14.09|13.89|14.12|13.92|14.12|13.92|14.09|13.89|8
1649886000000|2022-04-13 21:40:00|14.11|13.91|14.08|13.88|14.12|13.92|14.08|13.88|8
1649886300000|2022-04-13 21:45:00|14.07|13.87|14.08|13.88|14.08|13.88|14.05|13.85|16
1649886600000|2022-04-13 21:50:00|14.07|13.87|14.07|13.87|14.08|13.88|14.07|13.87|9
1649886900000|2022-04-13 21:55:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|2
1649887200000|2022-04-13 22:00:00|14.08|13.88|14.07|13.87|14.09|13.89|14.07|13.87|6
1649887500000|2022-04-13 22:05:00|14.06|13.86|14.08|13.88|14.09|13.89|14.05|13.85|9
1649887800000|2022-04-13 22:10:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|12
1649888100000|2022-04-13 22:15:00|14.09|13.89|14.1|13.9|14.1|13.9|14.09|13.89|12
1649888400000|2022-04-13 22:20:00|14.11|13.91|14.11|13.91|14.11|13.91|14.1|13.9|5
1649888700000|2022-04-13 22:25:00|14.12|13.92|14.12|13.92|14.12|13.92|14.11|13.91|17
1649889000000|2022-04-13 22:30:00|14.13|13.93|14.13|13.93|14.13|13.93|14.1|13.9|17
1649889300000|2022-04-13 22:35:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|7
1649889600000|2022-04-13 22:40:00|14.11|13.91|14.11|13.91|14.14|13.94|14.11|13.91|17
1649889900000|2022-04-13 22:45:00|14.12|13.92|14.12|13.92|14.12|13.92|14.1|13.9|11
1649890200000|2022-04-13 22:50:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|5
1649890500000|2022-04-13 22:55:00|14.1|13.9|14.13|13.93|14.13|13.93|14.1|13.9|24
1649890800000|2022-04-13 23:00:00|14.14|13.94|14.11|13.91|14.15|13.95|14.11|13.91|36
1649891100000|2022-04-13 23:05:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|6
1649891400000|2022-04-13 23:10:00|14.12|13.92|14.13|13.93|14.13|13.93|14.12|13.92|2
1649891700000|2022-04-13 23:15:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|34
1649892000000|2022-04-13 23:20:00|14.12|13.92|14.12|13.92|14.12|13.92|14.11|13.91|3
1649892300000|2022-04-13 23:25:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|11
1649892600000|2022-04-13 23:30:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|9
1649892900000|2022-04-13 23:35:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|6
1649893200000|2022-04-13 23:40:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|2
1649893500000|2022-04-13 23:45:00|14.11|13.91|14.1|13.9|14.13|13.93|14.09|13.89|22
1649893800000|2022-04-13 23:50:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|11
1649894100000|2022-04-13 23:55:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|7
1649894400000|2022-04-14 00:00:00|14.09|13.89|14.09|13.89|14.1|13.9|14.07|13.87|31
1649894700000|2022-04-14 00:05:00|14.1|13.9|14.11|13.91|14.12|13.92|14.1|13.9|14
1649895000000|2022-04-14 00:10:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|10
1649895300000|2022-04-14 00:15:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|7
1649895600000|2022-04-14 00:20:00|14.09|13.89|14.13|13.93|14.13|13.93|14.09|13.89|19
1649895900000|2022-04-14 00:25:00|14.12|13.92|14.13|13.93|14.14|13.94|14.12|13.92|4
1649896200000|2022-04-14 00:30:00|14.14|13.94|14.19|13.99|14.19|13.99|14.12|13.92|22
1649896500000|2022-04-14 00:35:00|14.18|13.98|14.14|13.94|14.18|13.98|14.13|13.93|13
1649896800000|2022-04-14 00:40:00|14.13|13.93|14.13|13.93|14.15|13.95|14.11|13.91|23
1649897100000|2022-04-14 00:45:00|14.12|13.92|14.15|13.95|14.18|13.98|14.11|13.91|34
1649897400000|2022-04-14 00:50:00|14.16|13.96|14.18|13.98|14.18|13.98|14.14|13.94|11
1649897700000|2022-04-14 00:55:00|14.17|13.97|14.19|13.99|14.2|14|14.16|13.96|31
1649898000000|2022-04-14 01:00:00|14.18|13.98|14.28|14.08|14.3|14.1|14.18|13.98|33
1649898300000|2022-04-14 01:05:00|14.27|14.07|14.3|14.1|14.31|14.11|14.26|14.06|41
1649898600000|2022-04-14 01:10:00|14.31|14.11|14.28|14.08|14.32|14.12|14.27|14.07|26
1649898900000|2022-04-14 01:15:00|14.27|14.07|14.24|14.04|14.29|14.09|14.23|14.03|28
1649899200000|2022-04-14 01:20:00|14.25|14.05|14.23|14.03|14.25|14.05|14.22|14.02|9
1649899500000|2022-04-14 01:25:00|14.24|14.04|14.29|14.09|14.31|14.11|14.22|14.02|36
1649899800000|2022-04-14 01:30:00|14.28|14.08|14.27|14.07|14.28|14.08|14.24|14.04|22
1649900100000|2022-04-14 01:35:00|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|14
1649900400000|2022-04-14 01:40:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|18
1649900700000|2022-04-14 01:45:00|14.26|14.06|14.27|14.07|14.28|14.08|14.26|14.06|14
1649901000000|2022-04-14 01:50:00|14.28|14.08|14.31|14.11|14.31|14.11|14.27|14.07|18
1649901300000|2022-04-14 01:55:00|14.32|14.12|14.33|14.13|14.34|14.14|14.32|14.12|10
1649901600000|2022-04-14 02:00:00|14.34|14.14|14.32|14.12|14.34|14.14|14.3|14.1|17
1649901900000|2022-04-14 02:05:00|14.31|14.11|14.32|14.12|14.33|14.13|14.29|14.09|28
1649902200000|2022-04-14 02:10:00|14.33|14.13|14.31|14.11|14.34|14.14|14.31|14.11|13
1649902500000|2022-04-14 02:15:00|14.32|14.12|14.29|14.09|14.32|14.12|14.28|14.08|10
1649902800000|2022-04-14 02:20:00|14.3|14.1|14.27|14.07|14.3|14.1|14.26|14.06|10
1649903100000|2022-04-14 02:25:00|14.28|14.08|14.27|14.07|14.28|14.08|14.25|14.05|26
1649903400000|2022-04-14 02:30:00|14.26|14.06|14.23|14.03|14.26|14.06|14.22|14.02|18
1649903700000|2022-04-14 02:35:00|14.22|14.02|14.23|14.03|14.25|14.05|14.22|14.02|8
1649904000000|2022-04-14 02:40:00|14.22|14.02|14.24|14.04|14.24|14.04|14.21|14.01|17
1649904300000|2022-04-14 02:45:00|14.23|14.03|14.2|14|14.23|14.03|14.2|14|14
1649904600000|2022-04-14 02:50:00|14.21|14.01|14.21|14.01|14.21|14.01|14.2|14|7
1649904900000|2022-04-14 02:55:00|14.2|14|14.22|14.02|14.22|14.02|14.2|14|7
1649905200000|2022-04-14 03:00:00|14.23|14.03|14.21|14.01|14.24|14.04|14.21|14.01|27
1649905500000|2022-04-14 03:05:00|14.22|14.02|14.2|14|14.22|14.02|14.18|13.98|39
1649905800000|2022-04-14 03:10:00|14.19|13.99|14.2|14|14.2|14|14.19|13.99|12
1649906100000|2022-04-14 03:15:00|14.21|14.01|14.2|14|14.21|14.01|14.19|13.99|10
1649906400000|2022-04-14 03:20:00|14.21|14.01|14.2|14|14.21|14.01|14.19|13.99|18
1649906700000|2022-04-14 03:25:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|10
1649907000000|2022-04-14 03:30:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|10
1649907300000|2022-04-14 03:35:00|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|17
1649907600000|2022-04-14 03:40:00|14.2|14|14.21|14.01|14.21|14.01|14.2|14|6
1649907900000|2022-04-14 03:45:00|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|16
1649908200000|2022-04-14 03:50:00|14.2|14|14.21|14.01|14.21|14.01|14.2|14|10
1649908500000|2022-04-14 03:55:00|14.22|14.02|14.22|14.02|14.22|14.02|14.21|14.01|3
1649908800000|2022-04-14 04:00:00|14.23|14.03|14.23|14.03|14.25|14.05|14.23|14.03|9
1649909100000|2022-04-14 04:05:00|14.24|14.04|14.24|14.04|14.25|14.05|14.24|14.04|7
1649909400000|2022-04-14 04:10:00|14.25|14.05|14.25|14.05|14.25|14.05|14.24|14.04|7
1649909700000|2022-04-14 04:15:00|14.24|14.04|14.24|14.04|14.25|14.05|14.23|14.03|15
1649910000000|2022-04-14 04:20:00|14.23|14.03|14.23|14.03|14.23|14.03|14.22|14.02|5
1649910300000|2022-04-14 04:25:00|14.22|14.02|14.23|14.03|14.23|14.03|14.21|14.01|10
1649910600000|2022-04-14 04:30:00|14.22|14.02|14.23|14.03|14.25|14.05|14.22|14.02|10
1649910900000|2022-04-14 04:35:00|14.22|14.02|14.22|14.02|14.23|14.03|14.22|14.02|5
1649911200000|2022-04-14 04:40:00|14.21|14.01|14.21|14.01|14.23|14.03|14.21|14.01|11
1649911500000|2022-04-14 04:45:00|14.22|14.02|14.19|13.99|14.22|14.02|14.19|13.99|20
1649911800000|2022-04-14 04:50:00|14.2|14|14.2|14|14.2|14|14.19|13.99|5
1649912100000|2022-04-14 04:55:00|14.21|14.01|14.21|14.01|14.21|14.01|14.2|14|11
1649912400000|2022-04-14 05:00:00|14.22|14.02|14.22|14.02|14.22|14.02|14.21|14.01|7
1649912700000|2022-04-14 05:05:00|14.23|14.03|14.22|14.02|14.23|14.03|14.21|14.01|4
1649913000000|2022-04-14 05:10:00|14.23|14.03|14.24|14.04|14.25|14.05|14.22|14.02|8
1649913300000|2022-04-14 05:15:00|14.23|14.03|14.22|14.02|14.24|14.04|14.22|14.02|10
1649913600000|2022-04-14 05:20:00|14.23|14.03|14.23|14.03|14.23|14.03|14.23|14.03|1
1649913900000|2022-04-14 05:25:00|14.24|14.04|14.23|14.03|14.24|14.04|14.22|14.02|22
1649914200000|2022-04-14 05:30:00|14.22|14.02|14.22|14.02|14.24|14.04|14.21|14.01|11
1649914500000|2022-04-14 05:35:00|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|11
1649914800000|2022-04-14 05:40:00|14.2|14|14.19|13.99|14.2|14|14.18|13.98|6
1649915100000|2022-04-14 05:45:00|14.2|14|14.18|13.98|14.21|14.01|14.17|13.97|13
1649915400000|2022-04-14 05:50:00|14.19|13.99|14.18|13.98|14.19|13.99|14.16|13.96|14
1649915700000|2022-04-14 05:55:00|14.19|13.99|14.19|13.99|14.2|14|14.19|13.99|5
1649916000000|2022-04-14 06:00:00|14.2|14|14.19|13.99|14.21|14.01|14.18|13.98|28
1649916300000|2022-04-14 06:05:00|14.2|14|14.17|13.97|14.2|14|14.17|13.97|8
1649916600000|2022-04-14 06:10:00|14.16|13.96|14.16|13.96|14.17|13.97|14.14|13.94|17
1649916900000|2022-04-14 06:15:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|10
1649917200000|2022-04-14 06:20:00|14.17|13.97|14.13|13.93|14.17|13.97|14.12|13.92|11
1649917500000|2022-04-14 06:25:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|25
1649917800000|2022-04-14 06:30:00|14.13|13.93|14.06|13.86|14.13|13.93|14.03|13.83|22
1649918100000|2022-04-14 06:35:00|14.05|13.85|14.05|13.85|14.07|13.87|14.05|13.85|15
1649918400000|2022-04-14 06:40:00|14.06|13.86|14.05|13.85|14.07|13.87|14.02|13.82|22
1649918700000|2022-04-14 06:45:00|14.04|13.84|14.05|13.85|14.07|13.87|14.04|13.84|20
1649919000000|2022-04-14 06:50:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|11
1649919300000|2022-04-14 06:55:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|14
1649919600000|2022-04-14 07:00:00|14.03|13.83|14.05|13.85|14.05|13.85|14.03|13.83|23
1649919900000|2022-04-14 07:05:00|14.06|13.86|14.02|13.82|14.06|13.86|14.02|13.82|11
1649920200000|2022-04-14 07:10:00|14.01|13.81|14|13.8|14.02|13.82|13.98|13.78|21
1649920500000|2022-04-14 07:15:00|14.01|13.81|14.04|13.84|14.04|13.84|14|13.8|6
1649920800000|2022-04-14 07:20:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|20
1649921100000|2022-04-14 07:25:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|5
1649921400000|2022-04-14 07:30:00|14.08|13.88|14.07|13.87|14.09|13.89|14.06|13.86|18
1649921700000|2022-04-14 07:35:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|7
1649922000000|2022-04-14 07:40:00|14.07|13.87|14.1|13.9|14.1|13.9|14.06|13.86|8
1649922300000|2022-04-14 07:45:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|25
1649922600000|2022-04-14 07:50:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|6
1649922900000|2022-04-14 07:55:00|14.08|13.88|14.09|13.89|14.09|13.89|14.08|13.88|6
1649923200000|2022-04-14 08:00:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|13
1649923500000|2022-04-14 08:05:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|28
1649923800000|2022-04-14 08:10:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|22
1649924100000|2022-04-14 08:15:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|14
1649924400000|2022-04-14 08:20:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|9
1649924700000|2022-04-14 08:25:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|18
1649925000000|2022-04-14 08:30:00|14.08|13.88|14.1|13.9|14.1|13.9|14.07|13.87|15
1649925300000|2022-04-14 08:35:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|8
1649925600000|2022-04-14 08:40:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|14
1649925900000|2022-04-14 08:45:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|9
1649926200000|2022-04-14 08:50:00|14.08|13.88|14.08|13.88|14.1|13.9|14.08|13.88|7
1649926500000|2022-04-14 08:55:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|10
1649926800000|2022-04-14 09:00:00|14.07|13.87|14.11|13.91|14.11|13.91|14.07|13.87|29
1649927100000|2022-04-14 09:05:00|14.1|13.9|14.08|13.88|14.11|13.91|14.08|13.88|9
1649927400000|2022-04-14 09:10:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|16
1649927700000|2022-04-14 09:15:00|14.05|13.85|14.03|13.83|14.06|13.86|14.03|13.83|13
1649928000000|2022-04-14 09:20:00|14.04|13.84|13.99|13.79|14.04|13.84|13.99|13.79|18
1649928300000|2022-04-14 09:25:00|14|13.8|13.88|13.68|14|13.8|13.84|13.64|67
1649928600000|2022-04-14 09:30:00|13.89|13.69|13.93|13.73|13.93|13.73|13.88|13.68|17
1649928900000|2022-04-14 09:35:00|13.94|13.74|13.96|13.76|13.96|13.76|13.93|13.73|31
1649929200000|2022-04-14 09:40:00|13.97|13.77|13.96|13.76|13.99|13.79|13.96|13.76|38
1649929500000|2022-04-14 09:45:00|13.97|13.77|13.95|13.75|13.97|13.77|13.94|13.74|7
1649929800000|2022-04-14 09:50:00|13.94|13.74|13.98|13.78|13.99|13.79|13.93|13.73|31
1649930100000|2022-04-14 09:55:00|13.99|13.79|13.99|13.79|13.99|13.79|13.98|13.78|15
1649930400000|2022-04-14 10:00:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|12
1649930700000|2022-04-14 10:05:00|13.98|13.78|13.98|13.78|13.98|13.78|13.97|13.77|7
1649931000000|2022-04-14 10:10:00|13.97|13.77|14.47|14.27|14.49|14.29|13.95|13.75|127
1649931300000|2022-04-14 10:15:00|14.48|14.28|14.66|14.46|14.78|14.58|14.48|14.28|173
1649931600000|2022-04-14 10:20:00|14.65|14.45|14.7|14.5|14.86|14.66|14.58|14.38|185
1649931900000|2022-04-14 10:25:00|14.71|14.51|14.58|14.38|14.72|14.52|14.53|14.33|147
1649932200000|2022-04-14 10:30:00|14.56|14.36|14.49|14.29|14.57|14.37|14.42|14.22|114
1649932500000|2022-04-14 10:35:00|14.48|14.28|14.37|14.17|14.48|14.28|14.27|14.07|119
1649932800000|2022-04-14 10:40:00|14.36|14.16|14.43|14.23|14.43|14.23|14.34|14.14|117
1649933100000|2022-04-14 10:45:00|14.42|14.22|14.43|14.23|14.47|14.27|14.38|14.18|83
1649933400000|2022-04-14 10:50:00|14.42|14.22|14.43|14.23|14.43|14.23|14.38|14.18|59
1649933700000|2022-04-14 10:55:00|14.44|14.24|14.33|14.13|14.44|14.24|14.29|14.09|80
1649934000000|2022-04-14 11:00:00|14.34|14.14|14.41|14.21|14.42|14.22|14.34|14.14|37
1649934300000|2022-04-14 11:05:00|14.43|14.23|14.45|14.25|14.47|14.27|14.42|14.22|47
1649934600000|2022-04-14 11:10:00|14.44|14.24|14.54|14.34|14.54|14.34|14.43|14.23|72
1649934900000|2022-04-14 11:15:00|14.53|14.33|14.47|14.27|14.53|14.33|14.47|14.27|55
1649935200000|2022-04-14 11:20:00|14.48|14.28|14.78|14.58|14.84|14.64|14.41|14.21|84
1649935500000|2022-04-14 11:25:00|14.77|14.57|14.64|14.44|14.81|14.61|14.52|14.32|162
1649935800000|2022-04-14 11:30:00|14.63|14.43|14.69|14.49|14.71|14.51|14.58|14.38|113
1649936100000|2022-04-14 11:35:00|14.68|14.48|14.71|14.51|14.75|14.55|14.66|14.46|98
1649936400000|2022-04-14 11:40:00|14.72|14.52|14.65|14.45|14.76|14.56|14.64|14.44|73
1649936700000|2022-04-14 11:45:00|14.66|14.46|14.62|14.42|14.67|14.47|14.6|14.4|59
1649937000000|2022-04-14 11:50:00|14.61|14.41|14.63|14.43|14.64|14.44|14.57|14.37|51
1649937300000|2022-04-14 11:55:00|14.64|14.44|14.61|14.41|14.66|14.46|14.59|14.39|38
1649937600000|2022-04-14 12:00:00|14.62|14.42|14.6|14.4|14.69|14.49|14.58|14.38|74
1649937900000|2022-04-14 12:05:00|14.59|14.39|14.6|14.4|14.63|14.43|14.58|14.38|32
1649938200000|2022-04-14 12:10:00|14.59|14.39|14.54|14.34|14.6|14.4|14.53|14.33|37
1649938500000|2022-04-14 12:15:00|14.53|14.33|14.49|14.29|14.57|14.37|14.49|14.29|47
1649938800000|2022-04-14 12:20:00|14.5|14.3|14.51|14.31|14.51|14.31|14.46|14.26|64
1649939100000|2022-04-14 12:25:00|14.5|14.3|14.54|14.34|14.56|14.36|14.5|14.3|45
1649939400000|2022-04-14 12:30:00|14.55|14.35|14.48|14.28|14.55|14.35|14.48|14.28|30
1649939700000|2022-04-14 12:35:00|14.49|14.29|14.47|14.27|14.5|14.3|14.46|14.26|21
1649940000000|2022-04-14 12:40:00|14.48|14.28|14.56|14.36|14.57|14.37|14.47|14.27|29
1649940300000|2022-04-14 12:45:00|14.57|14.37|14.62|14.42|14.62|14.42|14.54|14.34|49
1649940600000|2022-04-14 12:50:00|14.63|14.43|14.59|14.39|14.63|14.43|14.58|14.38|37
1649940900000|2022-04-14 12:55:00|14.58|14.38|14.58|14.38|14.6|14.4|14.57|14.37|35
1649941200000|2022-04-14 13:00:00|14.59|14.39|14.61|14.41|14.61|14.41|14.58|14.38|35
1649941500000|2022-04-14 13:05:00|14.6|14.4|14.61|14.41|14.64|14.44|14.6|14.4|36
1649941800000|2022-04-14 13:10:00|14.6|14.4|14.53|14.33|14.61|14.41|14.52|14.32|26
1649942100000|2022-04-14 13:15:00|14.52|14.32|14.53|14.33|14.53|14.33|14.49|14.29|36
1649942400000|2022-04-14 13:20:00|14.52|14.32|14.52|14.32|14.55|14.35|14.5|14.3|39
1649942700000|2022-04-14 13:25:00|14.53|14.33|14.58|14.38|14.59|14.39|14.53|14.33|36
1649943000000|2022-04-14 13:30:00|14.59|14.39|14.63|14.43|14.63|14.43|14.58|14.38|41
1649943300000|2022-04-14 13:35:00|14.62|14.42|14.56|14.36|14.63|14.43|14.56|14.36|30
1649943600000|2022-04-14 13:40:00|14.57|14.37|14.4|14.2|14.57|14.37|14.4|14.2|98
1649943900000|2022-04-14 13:45:00|14.39|14.19|14.36|14.16|14.42|14.22|14.34|14.14|89
1649944200000|2022-04-14 13:50:00|14.35|14.15|14.33|14.13|14.4|14.2|14.29|14.09|68
1649944500000|2022-04-14 13:55:00|14.32|14.12|14.32|14.12|14.37|14.17|14.31|14.11|55
1649944800000|2022-04-14 14:00:00|14.31|14.11|14.23|14.03|14.35|14.15|14.17|13.97|91
1649945100000|2022-04-14 14:05:00|14.22|14.02|14.21|14.01|14.24|14.04|14.18|13.98|68
1649945400000|2022-04-14 14:10:00|14.2|14|14.26|14.06|14.28|14.08|14.2|14|70
1649945700000|2022-04-14 14:15:00|14.27|14.07|14.22|14.02|14.31|14.11|14.22|14.02|50
1649946000000|2022-04-14 14:20:00|14.23|14.03|14.32|14.12|14.33|14.13|14.23|14.03|52
1649946300000|2022-04-14 14:25:00|14.33|14.13|14.36|14.16|14.36|14.16|14.31|14.11|48
1649946600000|2022-04-14 14:30:00|14.35|14.15|14.4|14.2|14.45|14.25|14.35|14.15|80
1649946900000|2022-04-14 14:35:00|14.41|14.21|14.35|14.15|14.42|14.22|14.34|14.14|65
1649947200000|2022-04-14 14:40:00|14.36|14.16|14.34|14.14|14.38|14.18|14.33|14.13|33
1649947500000|2022-04-14 14:45:00|14.33|14.13|14.3|14.1|14.35|14.15|14.3|14.1|32
1649947800000|2022-04-14 14:50:00|14.29|14.09|14.34|14.14|14.35|14.15|14.28|14.08|36
1649948100000|2022-04-14 14:55:00|14.35|14.15|14.43|14.23|14.44|14.24|14.34|14.14|50
1649948400000|2022-04-14 15:00:00|14.42|14.22|14.4|14.2|14.46|14.26|14.39|14.19|39
1649948700000|2022-04-14 15:05:00|14.41|14.21|14.37|14.17|14.43|14.23|14.35|14.15|27
1649949000000|2022-04-14 15:10:00|14.36|14.16|14.35|14.15|14.37|14.17|14.34|14.14|28
1649949300000|2022-04-14 15:15:00|14.34|14.14|14.32|14.12|14.38|14.18|14.29|14.09|31
1649949600000|2022-04-14 15:20:00|14.31|14.11|14.31|14.11|14.31|14.11|14.26|14.06|32
1649949900000|2022-04-14 15:25:00|14.32|14.12|14.33|14.13|14.34|14.14|14.29|14.09|28
1649950200000|2022-04-14 15:30:00|14.32|14.12|14.26|14.06|14.35|14.15|14.26|14.06|27
1649950500000|2022-04-14 15:35:00|14.27|14.07|14.18|13.98|14.28|14.08|14.14|13.94|63
1649950800000|2022-04-14 15:40:00|14.19|13.99|14.12|13.92|14.2|14|14.12|13.92|58
1649951100000|2022-04-14 15:45:00|14.13|13.93|14.04|13.84|14.14|13.94|13.96|13.76|90
1649951400000|2022-04-14 15:50:00|14.05|13.85|14.03|13.83|14.06|13.86|14|13.8|62
1649951700000|2022-04-14 15:55:00|14.04|13.84|14.02|13.82|14.05|13.85|13.99|13.79|59
1649952000000|2022-04-14 16:00:00|14.01|13.81|14.01|13.81|14.08|13.88|13.99|13.79|60
1649952300000|2022-04-14 16:05:00|14.02|13.82|14.09|13.89|14.09|13.89|14.01|13.81|54
1649952600000|2022-04-14 16:10:00|14.08|13.88|14.09|13.89|14.11|13.91|14.06|13.86|48
1649952900000|2022-04-14 16:15:00|14.08|13.88|14.04|13.84|14.1|13.9|14.04|13.84|35
1649953200000|2022-04-14 16:20:00|14.05|13.85|14.05|13.85|14.06|13.86|14.01|13.81|47
1649953500000|2022-04-14 16:25:00|14.06|13.86|14.06|13.86|14.06|13.86|14.03|13.83|27
1649953800000|2022-04-14 16:30:00|14.07|13.87|14.02|13.82|14.1|13.9|14.01|13.81|32
1649954100000|2022-04-14 16:35:00|14.03|13.83|14|13.8|14.03|13.83|13.99|13.79|52
1649954400000|2022-04-14 16:40:00|14.01|13.81|14.04|13.84|14.04|13.84|13.99|13.79|44
1649954700000|2022-04-14 16:45:00|14.03|13.83|14|13.8|14.05|13.85|14|13.8|36
1649955000000|2022-04-14 16:50:00|13.99|13.79|14.03|13.83|14.04|13.84|13.99|13.79|11
1649955300000|2022-04-14 16:55:00|14.04|13.84|14.13|13.93|14.13|13.93|14.03|13.83|56
1649955600000|2022-04-14 17:00:00|14.12|13.92|14.16|13.96|14.17|13.97|14.12|13.92|25
1649955900000|2022-04-14 17:05:00|14.17|13.97|14.17|13.97|14.19|13.99|14.15|13.95|21
1649956200000|2022-04-14 17:10:00|14.18|13.98|14.15|13.95|14.18|13.98|14.15|13.95|18
1649956500000|2022-04-14 17:15:00|14.16|13.96|14.26|14.06|14.26|14.06|14.14|13.94|43
1649956800000|2022-04-14 17:20:00|14.25|14.05|14.44|14.24|14.47|14.27|14.24|14.04|84
1649957100000|2022-04-14 17:25:00|14.42|14.22|14.38|14.18|14.44|14.24|14.37|14.17|78
1649957400000|2022-04-14 17:30:00|14.37|14.17|14.46|14.26|14.46|14.26|14.35|14.15|63
1649957700000|2022-04-14 17:35:00|14.47|14.27|14.4|14.2|14.64|14.44|14.39|14.19|149
1649958000000|2022-04-14 17:40:00|14.39|14.19|14.32|14.12|14.4|14.2|14.31|14.11|64
1649958300000|2022-04-14 17:45:00|14.33|14.13|14.29|14.09|14.33|14.13|14.28|14.08|53
1649958600000|2022-04-14 17:50:00|14.28|14.08|14.28|14.08|14.3|14.1|14.24|14.04|49
1649958900000|2022-04-14 17:55:00|14.29|14.09|14.33|14.13|14.33|14.13|14.28|14.08|47
1649959200000|2022-04-14 18:00:00|14.32|14.12|14.39|14.19|14.39|14.19|14.32|14.12|56
1649959500000|2022-04-14 18:05:00|14.38|14.18|14.33|14.13|14.38|14.18|14.33|14.13|52
1649959800000|2022-04-14 18:10:00|14.34|14.14|14.3|14.1|14.34|14.14|14.3|14.1|49
1649960100000|2022-04-14 18:15:00|14.31|14.11|14.25|14.05|14.32|14.12|14.25|14.05|28
1649960400000|2022-04-14 18:20:00|14.26|14.06|14.24|14.04|14.26|14.06|14.23|14.03|41
1649960700000|2022-04-14 18:25:00|14.23|14.03|14.25|14.05|14.26|14.06|14.22|14.02|47
1649961000000|2022-04-14 18:30:00|14.24|14.04|14.19|13.99|14.27|14.07|14.17|13.97|42
1649961300000|2022-04-14 18:35:00|14.2|14|14.17|13.97|14.2|14|14.17|13.97|38
1649961600000|2022-04-14 18:40:00|14.18|13.98|14.2|14|14.2|14|14.16|13.96|36
1649961900000|2022-04-14 18:45:00|14.21|14.01|14.22|14.02|14.23|14.03|14.2|14|32
1649962200000|2022-04-14 18:50:00|14.23|14.03|14.1|13.9|14.24|14.04|14.1|13.9|46
1649962500000|2022-04-14 18:55:00|14.09|13.89|14.08|13.88|14.11|13.91|14.05|13.85|72
1649962800000|2022-04-14 19:00:00|14.09|13.89|14.13|13.93|14.14|13.94|14.06|13.86|59
1649963100000|2022-04-14 19:05:00|14.14|13.94|14.13|13.93|14.19|13.99|14.13|13.93|62
1649963400000|2022-04-14 19:10:00|14.14|13.94|14.18|13.98|14.18|13.98|14.14|13.94|41
1649963700000|2022-04-14 19:15:00|14.17|13.97|14.21|14.01|14.25|14.05|14.16|13.96|59
1649964000000|2022-04-14 19:20:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|35
1649964300000|2022-04-14 19:25:00|14.19|13.99|14.2|14|14.22|14.02|14.19|13.99|24
1649964600000|2022-04-14 19:30:00|14.19|13.99|14.18|13.98|14.21|14.01|14.18|13.98|30
1649964900000|2022-04-14 19:35:00|14.17|13.97|14.19|13.99|14.22|14.02|14.17|13.97|29
1649965200000|2022-04-14 19:40:00|14.2|14|14.23|14.03|14.24|14.04|14.19|13.99|24
1649965500000|2022-04-14 19:45:00|14.24|14.04|14.17|13.97|14.24|14.04|14.17|13.97|25
1649965800000|2022-04-14 19:50:00|14.16|13.96|14.25|14.05|14.26|14.06|14.14|13.94|35
1649966100000|2022-04-14 19:55:00|14.26|14.06|14.2|14|14.26|14.06|14.2|14|35
1649966400000|2022-04-14 20:00:00|14.19|13.99|14.14|13.94|14.2|14|14.13|13.93|20
1649966700000|2022-04-14 20:05:00|14.13|13.93|14.13|13.93|14.17|13.97|14.11|13.91|23
1649967000000|2022-04-14 20:10:00|14.14|13.94|14.12|13.92|14.14|13.94|14.09|13.89|27
1649967300000|2022-04-14 20:15:00|14.11|13.91|14.12|13.92|14.16|13.96|14.1|13.9|36
1649967600000|2022-04-14 20:20:00|14.13|13.93|14.14|13.94|14.15|13.95|14.12|13.92|28
1649967900000|2022-04-14 20:25:00|14.13|13.93|14.16|13.96|14.16|13.96|14.11|13.91|13
1649968200000|2022-04-14 20:30:00|14.17|13.97|14.25|14.05|14.25|14.05|14.17|13.97|34
1649968500000|2022-04-14 20:35:00|14.24|14.04|14.25|14.05|14.26|14.06|14.23|14.03|18
1649968800000|2022-04-14 20:40:00|14.24|14.04|14.27|14.07|14.29|14.09|14.23|14.03|36
1649969100000|2022-04-14 20:45:00|14.26|14.06|14.25|14.05|14.27|14.07|14.21|14.01|36
1649969400000|2022-04-14 20:50:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|28
1649969700000|2022-04-14 20:55:00|14.26|14.06|14.37|14.17|14.37|14.17|14.26|14.06|58
1649970000000|2022-04-14 21:00:00|14.36|14.16|14.32|14.12|14.37|14.17|14.32|14.12|27
1649970300000|2022-04-14 21:05:00|14.31|14.11|14.36|14.16|14.38|14.18|14.31|14.11|36
1649970600000|2022-04-14 21:10:00|14.35|14.15|14.34|14.14|14.37|14.17|14.32|14.12|24
1649970900000|2022-04-14 21:15:00|14.35|14.15|14.35|14.15|14.37|14.17|14.33|14.13|17
1649971200000|2022-04-14 21:20:00|14.34|14.14|14.4|14.2|14.4|14.2|14.33|14.13|23
1649971500000|2022-04-14 21:25:00|14.39|14.19|14.38|14.18|14.39|14.19|14.35|14.15|21
1649971800000|2022-04-14 21:30:00|14.37|14.17|14.43|14.23|14.43|14.23|14.37|14.17|13
1649972100000|2022-04-14 21:35:00|14.42|14.22|14.42|14.22|14.44|14.24|14.41|14.21|23
1649972400000|2022-04-14 21:40:00|14.41|14.21|14.37|14.17|14.44|14.24|14.36|14.16|34
1649972700000|2022-04-14 21:45:00|14.36|14.16|14.36|14.16|14.38|14.18|14.34|14.14|17
1649973000000|2022-04-14 21:50:00|14.37|14.17|14.4|14.2|14.44|14.24|14.37|14.17|59
1649973300000|2022-04-14 21:55:00|14.39|14.19|14.46|14.26|14.47|14.27|14.39|14.19|36
1649973600000|2022-04-14 22:00:00|14.45|14.25|14.48|14.28|14.48|14.28|14.45|14.25|10
1649973900000|2022-04-14 22:05:00|14.47|14.27|14.48|14.28|14.49|14.29|14.43|14.23|20
1649974200000|2022-04-14 22:10:00|14.49|14.29|14.51|14.31|14.52|14.32|14.48|14.28|33
1649974500000|2022-04-14 22:15:00|14.5|14.3|14.43|14.23|14.51|14.31|14.41|14.21|44
1649974800000|2022-04-14 22:20:00|14.44|14.24|14.49|14.29|14.49|14.29|14.43|14.23|24
1649975100000|2022-04-14 22:25:00|14.5|14.3|14.46|14.26|14.5|14.3|14.46|14.26|33
1649975400000|2022-04-14 22:30:00|14.47|14.27|14.45|14.25|14.47|14.27|14.44|14.24|19
1649975700000|2022-04-14 22:35:00|14.44|14.24|14.35|14.15|14.46|14.26|14.33|14.13|71
1649976000000|2022-04-14 22:40:00|14.34|14.14|14.37|14.17|14.38|14.18|14.34|14.14|22
1649976300000|2022-04-14 22:45:00|14.38|14.18|14.38|14.18|14.41|14.21|14.36|14.16|47
1649976600000|2022-04-14 22:50:00|14.39|14.19|14.36|14.16|14.39|14.19|14.36|14.16|18
1649976900000|2022-04-14 22:55:00|14.35|14.15|14.35|14.15|14.37|14.17|14.32|14.12|37
1649977200000|2022-04-14 23:00:00|14.34|14.14|14.38|14.18|14.39|14.19|14.34|14.14|19
1649977500000|2022-04-14 23:05:00|14.39|14.19|14.41|14.21|14.41|14.21|14.38|14.18|25
1649977800000|2022-04-14 23:10:00|14.42|14.22|14.42|14.22|14.42|14.22|14.39|14.19|17
1649978100000|2022-04-14 23:15:00|14.43|14.23|14.49|14.29|14.5|14.3|14.42|14.22|31
1649978400000|2022-04-14 23:20:00|14.51|14.31|14.52|14.32|14.59|14.39|14.51|14.31|68
1649978700000|2022-04-14 23:25:00|14.53|14.33|14.55|14.35|14.57|14.37|14.5|14.3|22
1649979000000|2022-04-14 23:30:00|14.56|14.36|14.56|14.36|14.56|14.36|14.51|14.31|30
1649979300000|2022-04-14 23:35:00|14.57|14.37|14.56|14.36|14.61|14.41|14.55|14.35|40
1649979600000|2022-04-14 23:40:00|14.55|14.35|14.53|14.33|14.55|14.35|14.51|14.31|27
1649979900000|2022-04-14 23:45:00|14.52|14.32|14.5|14.3|14.52|14.32|14.47|14.27|26
1649980200000|2022-04-14 23:50:00|14.51|14.31|14.49|14.29|14.51|14.31|14.46|14.26|25
1649980500000|2022-04-14 23:55:00|14.48|14.28|14.51|14.31|14.52|14.32|14.47|14.27|38
1649980800000|2022-04-15 00:00:00|14.52|14.32|14.5|14.3|14.52|14.32|14.43|14.23|42
1649981100000|2022-04-15 00:05:00|14.49|14.29|14.47|14.27|14.5|14.3|14.46|14.26|35
1649981400000|2022-04-15 00:10:00|14.48|14.28|14.5|14.3|14.55|14.35|14.47|14.27|47
1649981700000|2022-04-15 00:15:00|14.49|14.29|14.45|14.25|14.49|14.29|14.43|14.23|25
1649982000000|2022-04-15 00:20:00|14.46|14.26|14.55|14.35|14.55|14.35|14.45|14.25|42
1649982300000|2022-04-15 00:25:00|14.56|14.36|14.51|14.31|14.56|14.36|14.49|14.29|24
1649982600000|2022-04-15 00:30:00|14.5|14.3|14.47|14.27|14.52|14.32|14.47|14.27|18
1649982900000|2022-04-15 00:35:00|14.48|14.28|14.4|14.2|14.5|14.3|14.38|14.18|36
1649983200000|2022-04-15 00:40:00|14.39|14.19|14.41|14.21|14.41|14.21|14.37|14.17|29
1649983500000|2022-04-15 00:45:00|14.4|14.2|14.38|14.18|14.4|14.2|14.29|14.09|35
1649983800000|2022-04-15 00:50:00|14.39|14.19|14.4|14.2|14.4|14.2|14.37|14.17|30
1649984100000|2022-04-15 00:55:00|14.39|14.19|14.4|14.2|14.4|14.2|14.37|14.17|30
1649984400000|2022-04-15 01:00:00|14.39|14.19|14.41|14.21|14.44|14.24|14.39|14.19|35
1649984700000|2022-04-15 01:05:00|14.42|14.22|14.47|14.27|14.48|14.28|14.42|14.22|18
1649985000000|2022-04-15 01:10:00|14.46|14.26|14.46|14.26|14.49|14.29|14.44|14.24|27
1649985300000|2022-04-15 01:15:00|14.45|14.25|14.47|14.27|14.49|14.29|14.45|14.25|25
1649985600000|2022-04-15 01:20:00|14.48|14.28|14.48|14.28|14.49|14.29|14.46|14.26|17
1649985900000|2022-04-15 01:25:00|14.47|14.27|14.47|14.27|14.47|14.27|14.45|14.25|15
1649986200000|2022-04-15 01:30:00|14.46|14.26|14.43|14.23|14.47|14.27|14.43|14.23|28
1649986500000|2022-04-15 01:35:00|14.42|14.22|14.41|14.21|14.43|14.23|14.4|14.2|44
1649986800000|2022-04-15 01:40:00|14.42|14.22|14.45|14.25|14.45|14.25|14.42|14.22|16
1649987100000|2022-04-15 01:45:00|14.44|14.24|14.44|14.24|14.46|14.26|14.43|14.23|27
1649987400000|2022-04-15 01:50:00|14.43|14.23|14.5|14.3|14.51|14.31|14.43|14.23|25
1649987700000|2022-04-15 01:55:00|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|16
1649988000000|2022-04-15 02:00:00|14.49|14.29|14.46|14.26|14.5|14.3|14.46|14.26|16
1649988300000|2022-04-15 02:05:00|14.45|14.25|14.45|14.25|14.49|14.29|14.45|14.25|17
1649988600000|2022-04-15 02:10:00|14.46|14.26|14.48|14.28|14.48|14.28|14.45|14.25|19
1649988900000|2022-04-15 02:15:00|14.47|14.27|14.46|14.26|14.47|14.27|14.43|14.23|24
1649989200000|2022-04-15 02:20:00|14.47|14.27|14.46|14.26|14.49|14.29|14.46|14.26|8
1649989500000|2022-04-15 02:25:00|14.47|14.27|14.44|14.24|14.48|14.28|14.44|14.24|28
1649989800000|2022-04-15 02:30:00|14.43|14.23|14.43|14.23|14.44|14.24|14.41|14.21|19
1649990100000|2022-04-15 02:35:00|14.42|14.22|14.42|14.22|14.43|14.23|14.41|14.21|9
1649990400000|2022-04-15 02:40:00|14.43|14.23|14.42|14.22|14.45|14.25|14.42|14.22|16
1649990700000|2022-04-15 02:45:00|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|9
1649991000000|2022-04-15 02:50:00|14.42|14.22|14.43|14.23|14.44|14.24|14.41|14.21|10
1649991300000|2022-04-15 02:55:00|14.44|14.24|14.4|14.2|14.44|14.24|14.38|14.18|47
1649991600000|2022-04-15 03:00:00|14.41|14.21|14.42|14.22|14.42|14.22|14.39|14.19|10
1649991900000|2022-04-15 03:05:00|14.43|14.23|14.46|14.26|14.46|14.26|14.42|14.22|38
1649992200000|2022-04-15 03:10:00|14.45|14.25|14.44|14.24|14.46|14.26|14.43|14.23|28
1649992500000|2022-04-15 03:15:00|14.45|14.25|14.42|14.22|14.45|14.25|14.41|14.21|18
1649992800000|2022-04-15 03:20:00|14.41|14.21|14.41|14.21|14.42|14.22|14.4|14.2|13
1649993100000|2022-04-15 03:25:00|14.4|14.2|14.41|14.21|14.42|14.22|14.4|14.2|22
1649993400000|2022-04-15 03:30:00|14.42|14.22|14.42|14.22|14.45|14.25|14.41|14.21|33
1649993700000|2022-04-15 03:35:00|14.43|14.23|14.43|14.23|14.45|14.25|14.42|14.22|11
1649994000000|2022-04-15 03:40:00|14.44|14.24|14.43|14.23|14.46|14.26|14.43|14.23|20
1649994300000|2022-04-15 03:45:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|30
1649994600000|2022-04-15 03:50:00|14.46|14.26|14.48|14.28|14.49|14.29|14.45|14.25|25
1649994900000|2022-04-15 03:55:00|14.47|14.27|14.49|14.29|14.5|14.3|14.47|14.27|27
1649995200000|2022-04-15 04:00:00|14.5|14.3|14.45|14.25|14.5|14.3|14.45|14.25|12
1649995500000|2022-04-15 04:05:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|6
1649995800000|2022-04-15 04:10:00|14.46|14.26|14.47|14.27|14.47|14.27|14.45|14.25|10
1649996100000|2022-04-15 04:15:00|14.46|14.26|14.51|14.31|14.51|14.31|14.46|14.26|10
1649996400000|2022-04-15 04:20:00|14.52|14.32|14.53|14.33|14.53|14.33|14.5|14.3|16
1649996700000|2022-04-15 04:25:00|14.52|14.32|14.48|14.28|14.52|14.32|14.48|14.28|17
1649997000000|2022-04-15 04:30:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|17
1649997300000|2022-04-15 04:35:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|9
1649997600000|2022-04-15 04:40:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|17
1649997900000|2022-04-15 04:45:00|14.48|14.28|14.44|14.24|14.48|14.28|14.44|14.24|19
1649998200000|2022-04-15 04:50:00|14.45|14.25|14.45|14.25|14.45|14.25|14.43|14.23|29
1649998500000|2022-04-15 04:55:00|14.44|14.24|14.45|14.25|14.45|14.25|14.42|14.22|14
1649998800000|2022-04-15 05:00:00|14.46|14.26|14.48|14.28|14.49|14.29|14.45|14.25|27
1649999100000|2022-04-15 05:05:00|14.49|14.29|14.5|14.3|14.5|14.3|14.47|14.27|28
1649999400000|2022-04-15 05:10:00|14.51|14.31|14.47|14.27|14.51|14.31|14.47|14.27|11
1649999700000|2022-04-15 05:15:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|7
1650000000000|2022-04-15 05:20:00|14.49|14.29|14.51|14.31|14.51|14.31|14.49|14.29|15
1650000300000|2022-04-15 05:25:00|14.52|14.32|14.6|14.4|14.6|14.4|14.52|14.32|33
1650000600000|2022-04-15 05:30:00|14.59|14.39|14.59|14.39|14.59|14.39|14.56|14.36|19
1650000900000|2022-04-15 05:35:00|14.6|14.4|14.66|14.46|14.67|14.47|14.58|14.38|30
1650001200000|2022-04-15 05:40:00|14.67|14.47|14.79|14.59|14.82|14.62|14.66|14.46|91
1650001500000|2022-04-15 05:45:00|14.8|14.6|14.77|14.57|14.83|14.63|14.73|14.53|42
1650001800000|2022-04-15 05:50:00|14.76|14.56|14.71|14.51|14.77|14.57|14.71|14.51|30
1650002100000|2022-04-15 05:55:00|14.7|14.5|14.69|14.49|14.71|14.51|14.67|14.47|24
1650002400000|2022-04-15 06:00:00|14.68|14.48|14.65|14.45|14.69|14.49|14.65|14.45|38
1650002700000|2022-04-15 06:05:00|14.64|14.44|14.72|14.52|14.72|14.52|14.64|14.44|37
1650003000000|2022-04-15 06:10:00|14.71|14.51|14.72|14.52|14.75|14.55|14.71|14.51|30
1650003300000|2022-04-15 06:15:00|14.71|14.51|14.66|14.46|14.71|14.51|14.65|14.45|28
1650003600000|2022-04-15 06:20:00|14.67|14.47|14.63|14.43|14.67|14.47|14.63|14.43|21
1650003900000|2022-04-15 06:25:00|14.64|14.44|14.62|14.42|14.65|14.45|14.61|14.41|37
1650004200000|2022-04-15 06:30:00|14.63|14.43|14.58|14.38|14.64|14.44|14.58|14.38|22
1650004500000|2022-04-15 06:35:00|14.59|14.39|14.5|14.3|14.6|14.4|14.48|14.28|48
1650004800000|2022-04-15 06:40:00|14.51|14.31|14.54|14.34|14.56|14.36|14.51|14.31|53
1650005100000|2022-04-15 06:45:00|14.55|14.35|14.56|14.36|14.57|14.37|14.5|14.3|41
1650005400000|2022-04-15 06:50:00|14.57|14.37|14.59|14.39|14.6|14.4|14.56|14.36|33
1650005700000|2022-04-15 06:55:00|14.6|14.4|14.57|14.37|14.63|14.43|14.57|14.37|26
1650006000000|2022-04-15 07:00:00|14.58|14.38|14.59|14.39|14.59|14.39|14.55|14.35|34
1650006300000|2022-04-15 07:05:00|14.6|14.4|14.64|14.44|14.64|14.44|14.59|14.39|39
1650006600000|2022-04-15 07:10:00|14.63|14.43|14.61|14.41|14.64|14.44|14.6|14.4|27
1650006900000|2022-04-15 07:15:00|14.62|14.42|14.65|14.45|14.67|14.47|14.62|14.42|46
1650007200000|2022-04-15 07:20:00|14.64|14.44|14.59|14.39|14.65|14.45|14.58|14.38|50
1650007500000|2022-04-15 07:25:00|14.6|14.4|14.55|14.35|14.6|14.4|14.53|14.33|28
1650007800000|2022-04-15 07:30:00|14.56|14.36|14.62|14.42|14.62|14.42|14.55|14.35|34
1650008100000|2022-04-15 07:35:00|14.63|14.43|14.67|14.47|14.67|14.47|14.62|14.42|29
1650008400000|2022-04-15 07:40:00|14.68|14.48|14.7|14.5|14.72|14.52|14.67|14.47|51
1650008700000|2022-04-15 07:45:00|14.71|14.51|14.72|14.52|14.73|14.53|14.66|14.46|36
1650009000000|2022-04-15 07:50:00|14.73|14.53|14.78|14.58|14.81|14.61|14.72|14.52|96
1650009300000|2022-04-15 07:55:00|14.77|14.57|14.75|14.55|14.78|14.58|14.72|14.52|67
1650009600000|2022-04-15 08:00:00|14.76|14.56|14.73|14.53|14.76|14.56|14.68|14.48|61
1650009900000|2022-04-15 08:05:00|14.74|14.54|14.74|14.54|14.75|14.55|14.72|14.52|23
1650010200000|2022-04-15 08:10:00|14.73|14.53|14.74|14.54|14.75|14.55|14.73|14.53|16
1650010500000|2022-04-15 08:15:00|14.75|14.55|14.69|14.49|14.75|14.55|14.67|14.47|43
1650010800000|2022-04-15 08:20:00|14.68|14.48|14.66|14.46|14.69|14.49|14.65|14.45|37
1650011100000|2022-04-15 08:25:00|14.65|14.45|14.64|14.44|14.66|14.46|14.63|14.43|26
1650011400000|2022-04-15 08:30:00|14.63|14.43|14.64|14.44|14.67|14.47|14.63|14.43|32
1650011700000|2022-04-15 08:35:00|14.63|14.43|14.65|14.45|14.66|14.46|14.63|14.43|35
1650012000000|2022-04-15 08:40:00|14.66|14.46|14.71|14.51|14.72|14.52|14.65|14.45|50
1650012300000|2022-04-15 08:45:00|14.72|14.52|14.69|14.49|14.74|14.54|14.69|14.49|16
1650012600000|2022-04-15 08:50:00|14.7|14.5|14.68|14.48|14.7|14.5|14.66|14.46|53
1650012900000|2022-04-15 08:55:00|14.69|14.49|14.7|14.5|14.71|14.51|14.68|14.48|16
1650013200000|2022-04-15 09:00:00|14.71|14.51|14.66|14.46|14.72|14.52|14.66|14.46|24
1650013500000|2022-04-15 09:05:00|14.67|14.47|14.68|14.48|14.68|14.48|14.66|14.46|22
1650013800000|2022-04-15 09:10:00|14.69|14.49|14.72|14.52|14.73|14.53|14.68|14.48|32
1650014100000|2022-04-15 09:15:00|14.71|14.51|14.69|14.49|14.72|14.52|14.68|14.48|35
1650014400000|2022-04-15 09:20:00|14.7|14.5|14.68|14.48|14.71|14.51|14.68|14.48|25
1650014700000|2022-04-15 09:25:00|14.67|14.47|14.67|14.47|14.68|14.48|14.66|14.46|11
1650015000000|2022-04-15 09:30:00|14.66|14.46|14.66|14.46|14.66|14.46|14.61|14.41|19
1650015300000|2022-04-15 09:35:00|14.67|14.47|14.68|14.48|14.68|14.48|14.65|14.45|24
1650015600000|2022-04-15 09:40:00|14.67|14.47|14.66|14.46|14.68|14.48|14.63|14.43|34
1650015900000|2022-04-15 09:45:00|14.65|14.45|14.66|14.46|14.66|14.46|14.61|14.41|28
1650016200000|2022-04-15 09:50:00|14.67|14.47|14.66|14.46|14.69|14.49|14.66|14.46|36
1650016500000|2022-04-15 09:55:00|14.67|14.47|14.64|14.44|14.67|14.47|14.64|14.44|10
1650016800000|2022-04-15 10:00:00|14.65|14.45|14.65|14.45|14.66|14.46|14.63|14.43|17
1650017100000|2022-04-15 10:05:00|14.66|14.46|14.68|14.48|14.69|14.49|14.62|14.42|41
1650017400000|2022-04-15 10:10:00|14.69|14.49|14.71|14.51|14.73|14.53|14.68|14.48|55
1650017700000|2022-04-15 10:15:00|14.72|14.52|14.7|14.5|14.72|14.52|14.69|14.49|35
1650018000000|2022-04-15 10:20:00|14.71|14.51|14.71|14.51|14.71|14.51|14.68|14.48|31
1650018300000|2022-04-15 10:25:00|14.72|14.52|14.84|14.64|14.88|14.68|14.72|14.52|99
1650018600000|2022-04-15 10:30:00|14.85|14.65|14.79|14.59|14.87|14.67|14.79|14.59|57
1650018900000|2022-04-15 10:35:00|14.8|14.6|14.87|14.67|14.89|14.69|14.8|14.6|54
1650019200000|2022-04-15 10:40:00|14.86|14.66|14.97|14.77|15.02|14.82|14.86|14.66|96
1650019500000|2022-04-15 10:45:00|14.96|14.76|15.03|14.83|15.07|14.87|14.96|14.76|75
1650019800000|2022-04-15 10:50:00|15.02|14.82|14.99|14.79|15.03|14.83|14.97|14.77|82
1650020100000|2022-04-15 10:55:00|14.98|14.78|15.03|14.83|15.06|14.86|14.98|14.78|69
1650020400000|2022-04-15 11:00:00|15.04|14.84|14.99|14.79|15.05|14.85|14.95|14.75|71
1650020700000|2022-04-15 11:05:00|14.98|14.78|14.98|14.78|15.01|14.81|14.96|14.76|80
1650021000000|2022-04-15 11:10:00|14.97|14.77|15|14.8|15.02|14.82|14.95|14.75|80
1650021300000|2022-04-15 11:15:00|14.99|14.79|14.94|14.74|15|14.8|14.93|14.73|82
1650021600000|2022-04-15 11:20:00|14.93|14.73|14.89|14.69|14.95|14.75|14.89|14.69|54
1650021900000|2022-04-15 11:25:00|14.9|14.7|14.89|14.69|14.9|14.7|14.88|14.68|30
1650022200000|2022-04-15 11:30:00|14.88|14.68|14.88|14.68|14.89|14.69|14.86|14.66|49
1650022500000|2022-04-15 11:35:00|14.89|14.69|14.88|14.68|14.9|14.7|14.87|14.67|18
1650022800000|2022-04-15 11:40:00|14.89|14.69|14.85|14.65|14.89|14.69|14.85|14.65|31
1650023100000|2022-04-15 11:45:00|14.84|14.64|14.86|14.66|14.87|14.67|14.83|14.63|25
1650023400000|2022-04-15 11:50:00|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|23
1650023700000|2022-04-15 11:55:00|14.88|14.68|14.88|14.68|14.89|14.69|14.87|14.67|17
1650024000000|2022-04-15 12:00:00|14.89|14.69|14.88|14.68|14.92|14.72|14.87|14.67|52
1650024300000|2022-04-15 12:05:00|14.89|14.69|14.86|14.66|14.91|14.71|14.86|14.66|42
1650024600000|2022-04-15 12:10:00|14.87|14.67|14.86|14.66|14.87|14.67|14.83|14.63|36
1650024900000|2022-04-15 12:15:00|14.87|14.67|14.89|14.69|14.89|14.69|14.86|14.66|11
1650025200000|2022-04-15 12:20:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|18
1650025500000|2022-04-15 12:25:00|14.88|14.68|14.84|14.64|14.88|14.68|14.84|14.64|19
1650025800000|2022-04-15 12:30:00|14.85|14.65|14.83|14.63|14.85|14.65|14.82|14.62|9
1650026100000|2022-04-15 12:35:00|14.82|14.62|14.8|14.6|14.82|14.62|14.76|14.56|36
1650026400000|2022-04-15 12:40:00|14.79|14.59|14.81|14.61|14.81|14.61|14.78|14.58|21
1650026700000|2022-04-15 12:45:00|14.8|14.6|14.73|14.53|14.8|14.6|14.7|14.5|60
1650027000000|2022-04-15 12:50:00|14.72|14.52|14.7|14.5|14.73|14.53|14.69|14.49|19
1650027300000|2022-04-15 12:55:00|14.71|14.51|14.71|14.51|14.73|14.53|14.69|14.49|31
1650027600000|2022-04-15 13:00:00|14.72|14.52|14.66|14.46|14.74|14.54|14.66|14.46|33
1650027900000|2022-04-15 13:05:00|14.67|14.47|14.64|14.44|14.67|14.47|14.61|14.41|58
1650028200000|2022-04-15 13:10:00|14.65|14.45|14.66|14.46|14.68|14.48|14.65|14.45|32
1650028500000|2022-04-15 13:15:00|14.67|14.47|14.75|14.55|14.76|14.56|14.66|14.46|56
1650028800000|2022-04-15 13:20:00|14.74|14.54|14.76|14.56|14.79|14.59|14.74|14.54|35
1650029100000|2022-04-15 13:25:00|14.77|14.57|14.78|14.58|14.79|14.59|14.76|14.56|28
1650029400000|2022-04-15 13:30:00|14.77|14.57|14.81|14.61|14.81|14.61|14.77|14.57|27
1650029700000|2022-04-15 13:35:00|14.8|14.6|14.76|14.56|14.81|14.61|14.73|14.53|30
1650030000000|2022-04-15 13:40:00|14.75|14.55|14.77|14.57|14.78|14.58|14.75|14.55|17
1650030300000|2022-04-15 13:45:00|14.78|14.58|14.69|14.49|14.8|14.6|14.69|14.49|42
1650030600000|2022-04-15 13:50:00|14.7|14.5|14.68|14.48|14.71|14.51|14.67|14.47|55
1650030900000|2022-04-15 13:55:00|14.69|14.49|14.71|14.51|14.71|14.51|14.67|14.47|37
1650031200000|2022-04-15 14:00:00|14.7|14.5|14.7|14.5|14.72|14.52|14.67|14.47|33
1650031500000|2022-04-15 14:05:00|14.69|14.49|14.72|14.52|14.72|14.52|14.69|14.49|12
1650031800000|2022-04-15 14:10:00|14.73|14.53|14.64|14.44|14.73|14.53|14.64|14.44|45
1650032100000|2022-04-15 14:15:00|14.65|14.45|14.68|14.48|14.69|14.49|14.63|14.43|55
1650032400000|2022-04-15 14:20:00|14.69|14.49|14.62|14.42|14.71|14.51|14.62|14.42|34
1650032700000|2022-04-15 14:25:00|14.63|14.43|14.59|14.39|14.63|14.43|14.57|14.37|46
1650033000000|2022-04-15 14:30:00|14.6|14.4|14.63|14.43|14.64|14.44|14.59|14.39|34
1650033300000|2022-04-15 14:35:00|14.64|14.44|14.64|14.44|14.64|14.44|14.62|14.42|9
1650033600000|2022-04-15 14:40:00|14.65|14.45|14.65|14.45|14.66|14.46|14.63|14.43|29
1650033900000|2022-04-15 14:45:00|14.64|14.44|14.76|14.56|14.77|14.57|14.64|14.44|77
1650034200000|2022-04-15 14:50:00|14.77|14.57|14.75|14.55|14.82|14.62|14.75|14.55|67
1650034500000|2022-04-15 14:55:00|14.76|14.56|14.75|14.55|14.77|14.57|14.72|14.52|68
1650034800000|2022-04-15 15:00:00|14.76|14.56|14.77|14.57|14.78|14.58|14.71|14.51|40
1650035100000|2022-04-15 15:05:00|14.78|14.58|14.77|14.57|14.8|14.6|14.77|14.57|34
1650035400000|2022-04-15 15:10:00|14.78|14.58|14.77|14.57|14.78|14.58|14.75|14.55|50
1650035700000|2022-04-15 15:15:00|14.76|14.56|14.78|14.58|14.78|14.58|14.75|14.55|19
1650036000000|2022-04-15 15:20:00|14.79|14.59|14.8|14.6|14.8|14.6|14.78|14.58|16
1650036300000|2022-04-15 15:25:00|14.81|14.61|14.81|14.61|14.81|14.61|14.78|14.58|17
1650036600000|2022-04-15 15:30:00|14.82|14.62|14.81|14.61|14.85|14.65|14.81|14.61|47
1650036900000|2022-04-15 15:35:00|14.8|14.6|14.81|14.61|14.81|14.61|14.79|14.59|12
1650037200000|2022-04-15 15:40:00|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|15
1650037500000|2022-04-15 15:45:00|14.81|14.61|14.84|14.64|14.85|14.65|14.81|14.61|24
1650037800000|2022-04-15 15:50:00|14.83|14.63|14.78|14.58|14.83|14.63|14.76|14.56|30
1650038100000|2022-04-15 15:55:00|14.79|14.59|14.79|14.59|14.8|14.6|14.77|14.57|15
1650038400000|2022-04-15 16:00:00|14.78|14.58|14.75|14.55|14.79|14.59|14.74|14.54|18
1650038700000|2022-04-15 16:05:00|14.76|14.56|14.72|14.52|14.76|14.56|14.71|14.51|24
1650039000000|2022-04-15 16:10:00|14.73|14.53|14.65|14.45|14.73|14.53|14.62|14.42|64
1650039300000|2022-04-15 16:15:00|14.66|14.46|14.66|14.46|14.66|14.46|14.61|14.41|20
1650039600000|2022-04-15 16:20:00|14.67|14.47|14.64|14.44|14.67|14.47|14.62|14.42|48
1650039900000|2022-04-15 16:25:00|14.65|14.45|14.67|14.47|14.69|14.49|14.65|14.45|33
1650040200000|2022-04-15 16:30:00|14.66|14.46|14.68|14.48|14.69|14.49|14.66|14.46|13
1650040500000|2022-04-15 16:35:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|11
1650040800000|2022-04-15 16:40:00|14.68|14.48|14.67|14.47|14.69|14.49|14.67|14.47|20
1650041100000|2022-04-15 16:45:00|14.66|14.46|14.67|14.47|14.68|14.48|14.65|14.45|16
1650041400000|2022-04-15 16:50:00|14.68|14.48|14.69|14.49|14.7|14.5|14.67|14.47|30
1650041700000|2022-04-15 16:55:00|14.68|14.48|14.67|14.47|14.69|14.49|14.65|14.45|12
1650042000000|2022-04-15 17:00:00|14.66|14.46|14.71|14.51|14.71|14.51|14.65|14.45|28
1650042300000|2022-04-15 17:05:00|14.7|14.5|14.72|14.52|14.73|14.53|14.7|14.5|35
1650042600000|2022-04-15 17:10:00|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|30
1650042900000|2022-04-15 17:15:00|14.71|14.51|14.7|14.5|14.71|14.51|14.69|14.49|28
1650043200000|2022-04-15 17:20:00|14.69|14.49|14.69|14.49|14.72|14.52|14.69|14.49|15
1650043500000|2022-04-15 17:25:00|14.68|14.48|14.65|14.45|14.69|14.49|14.65|14.45|16
1650043800000|2022-04-15 17:30:00|14.66|14.46|14.66|14.46|14.69|14.49|14.66|14.46|21
1650044100000|2022-04-15 17:35:00|14.65|14.45|14.73|14.53|14.74|14.54|14.65|14.45|39
1650044400000|2022-04-15 17:40:00|14.72|14.52|14.7|14.5|14.73|14.53|14.7|14.5|11
1650044700000|2022-04-15 17:45:00|14.69|14.49|14.72|14.52|14.74|14.54|14.68|14.48|22
1650045000000|2022-04-15 17:50:00|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|10
1650045300000|2022-04-15 17:55:00|14.71|14.51|14.72|14.52|14.73|14.53|14.71|14.51|10
1650045600000|2022-04-15 18:00:00|14.71|14.51|14.68|14.48|14.72|14.52|14.68|14.48|18
1650045900000|2022-04-15 18:05:00|14.69|14.49|14.69|14.49|14.7|14.5|14.68|14.48|17
1650046200000|2022-04-15 18:10:00|14.7|14.5|14.73|14.53|14.73|14.53|14.69|14.49|41
1650046500000|2022-04-15 18:15:00|14.72|14.52|14.71|14.51|14.74|14.54|14.71|14.51|18
1650046800000|2022-04-15 18:20:00|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|10
1650047100000|2022-04-15 18:25:00|14.7|14.5|14.73|14.53|14.73|14.53|14.7|14.5|16
1650047400000|2022-04-15 18:30:00|14.74|14.54|14.79|14.59|14.79|14.59|14.73|14.53|25
1650047700000|2022-04-15 18:35:00|14.78|14.58|14.76|14.56|14.78|14.58|14.75|14.55|11
1650048000000|2022-04-15 18:40:00|14.75|14.55|14.74|14.54|14.77|14.57|14.72|14.52|32
1650048300000|2022-04-15 18:45:00|14.75|14.55|14.75|14.55|14.76|14.56|14.74|14.54|15
1650048600000|2022-04-15 18:50:00|14.74|14.54|14.73|14.53|14.74|14.54|14.72|14.52|22
1650048900000|2022-04-15 18:55:00|14.72|14.52|14.69|14.49|14.72|14.52|14.68|14.48|16
1650049200000|2022-04-15 19:00:00|14.68|14.48|14.7|14.5|14.71|14.51|14.68|14.48|11
1650049500000|2022-04-15 19:05:00|14.69|14.49|14.66|14.46|14.69|14.49|14.66|14.46|22
1650049800000|2022-04-15 19:10:00|14.67|14.47|14.68|14.48|14.68|14.48|14.66|14.46|10
1650050100000|2022-04-15 19:15:00|14.67|14.47|14.64|14.44|14.67|14.47|14.64|14.44|20
1650050400000|2022-04-15 19:20:00|14.63|14.43|14.64|14.44|14.65|14.45|14.63|14.43|10
1650050700000|2022-04-15 19:25:00|14.63|14.43|14.64|14.44|14.65|14.45|14.63|14.43|4
1650051000000|2022-04-15 19:30:00|14.63|14.43|14.64|14.44|14.64|14.44|14.62|14.42|14
1650051300000|2022-04-15 19:35:00|14.63|14.43|14.63|14.43|14.64|14.44|14.62|14.42|9
1650051600000|2022-04-15 19:40:00|14.64|14.44|14.63|14.43|14.64|14.44|14.62|14.42|14
1650051900000|2022-04-15 19:45:00|14.64|14.44|14.65|14.45|14.66|14.46|14.64|14.44|6
1650052200000|2022-04-15 19:50:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|14
1650052500000|2022-04-15 19:55:00|14.66|14.46|14.64|14.44|14.66|14.46|14.64|14.44|5
1650052800000|2022-04-15 20:00:00|14.63|14.43|14.67|14.47|14.67|14.47|14.62|14.42|15
1650053100000|2022-04-15 20:05:00|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|6
1650053400000|2022-04-15 20:10:00|14.66|14.46|14.68|14.48|14.68|14.48|14.66|14.46|7
1650053700000|2022-04-15 20:15:00|14.67|14.47|14.58|14.38|14.71|14.51|14.53|14.33|43
1650054000000|2022-04-15 20:20:00|14.57|14.37|14.6|14.4|14.61|14.41|14.57|14.37|26
1650054300000|2022-04-15 20:25:00|14.61|14.41|14.6|14.4|14.62|14.42|14.59|14.39|10
1650054600000|2022-04-15 20:30:00|14.61|14.41|14.64|14.44|14.64|14.44|14.61|14.41|14
1650054900000|2022-04-15 20:35:00|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|9
1650055200000|2022-04-15 20:40:00|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|12
1650055500000|2022-04-15 20:45:00|14.64|14.44|14.67|14.47|14.68|14.48|14.64|14.44|12
1650055800000|2022-04-15 20:50:00|14.68|14.48|14.68|14.48|14.69|14.49|14.67|14.47|11
1650056100000|2022-04-15 20:55:00|14.67|14.47|14.68|14.48|14.68|14.48|14.66|14.46|20
1650092400000|2022-04-16 07:00:00|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|9
1650092700000|2022-04-16 07:05:00|14.7|14.5|14.68|14.48|14.7|14.5|14.67|14.47|11
1650093000000|2022-04-16 07:10:00|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|30
1650093300000|2022-04-16 07:15:00|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|8
1650093600000|2022-04-16 07:20:00|14.67|14.47|14.68|14.48|14.69|14.49|14.66|14.46|6
1650093900000|2022-04-16 07:25:00|14.67|14.47|14.68|14.48|14.69|14.49|14.67|14.47|10
1650094200000|2022-04-16 07:30:00|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|4
1650094500000|2022-04-16 07:35:00|14.67|14.47|14.65|14.45|14.67|14.47|14.65|14.45|15
1650094800000|2022-04-16 07:40:00|14.66|14.46|14.65|14.45|14.67|14.47|14.65|14.45|6
1650095100000|2022-04-16 07:45:00|14.66|14.46|14.66|14.46|14.67|14.47|14.65|14.45|7
1650095400000|2022-04-16 07:50:00|14.67|14.47|14.65|14.45|14.67|14.47|14.65|14.45|11
1650095700000|2022-04-16 07:55:00|14.66|14.46|14.64|14.44|14.66|14.46|14.63|14.43|15
1650096000000|2022-04-16 08:00:00|14.65|14.45|14.64|14.44|14.65|14.45|14.62|14.42|12
1650096300000|2022-04-16 08:05:00|14.63|14.43|14.66|14.46|14.66|14.46|14.63|14.43|10
1650096600000|2022-04-16 08:10:00|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|5
1650096900000|2022-04-16 08:15:00|14.68|14.48|14.69|14.49|14.7|14.5|14.68|14.48|8
1650097200000|2022-04-16 08:20:00|14.68|14.48|14.68|14.48|14.7|14.5|14.68|14.48|11
1650097500000|2022-04-16 08:25:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|19
1650097800000|2022-04-16 08:30:00|14.66|14.46|14.64|14.44|14.67|14.47|14.64|14.44|7
1650098100000|2022-04-16 08:35:00|14.65|14.45|14.66|14.46|14.66|14.46|14.64|14.44|28
1650098400000|2022-04-16 08:40:00|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|5
1650098700000|2022-04-16 08:45:00|14.66|14.46|14.64|14.44|14.66|14.46|14.64|14.44|7
1650099000000|2022-04-16 08:50:00|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|6
1650099300000|2022-04-16 08:55:00|14.65|14.45|14.65|14.45|14.66|14.46|14.64|14.44|9
1650099600000|2022-04-16 09:00:00|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|3
1650099900000|2022-04-16 09:05:00|14.63|14.43|14.64|14.44|14.65|14.45|14.63|14.43|4
1650100200000|2022-04-16 09:10:00|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|9
1650100500000|2022-04-16 09:15:00|14.66|14.46|14.67|14.47|14.67|14.47|14.65|14.45|4
1650100800000|2022-04-16 09:20:00|14.66|14.46|14.64|14.44|14.66|14.46|14.64|14.44|3
1650101100000|2022-04-16 09:25:00|14.65|14.45|14.65|14.45|14.66|14.46|14.64|14.44|9
1650101400000|2022-04-16 09:30:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|6
1650101700000|2022-04-16 09:35:00|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|3
1650102000000|2022-04-16 09:40:00|14.63|14.43|14.64|14.44|14.64|14.44|14.62|14.42|10
1650102300000|2022-04-16 09:45:00|14.63|14.43|14.58|14.38|14.64|14.44|14.58|14.38|14
1650102600000|2022-04-16 09:50:00|14.59|14.39|14.57|14.37|14.6|14.4|14.57|14.37|13
1650102900000|2022-04-16 09:55:00|14.56|14.36|14.6|14.4|14.6|14.4|14.56|14.36|19
1650103200000|2022-04-16 10:00:00|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|16
1650103500000|2022-04-16 10:05:00|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|4
1650103800000|2022-04-16 10:10:00|14.61|14.41|14.61|14.41|14.61|14.41|14.6|14.4|3
1650104100000|2022-04-16 10:15:00|14.62|14.42|14.63|14.43|14.64|14.44|14.6|14.4|14
1650104400000|2022-04-16 10:20:00|14.64|14.44|14.64|14.44|14.66|14.46|14.63|14.43|23
1650104700000|2022-04-16 10:25:00|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|8
1650105000000|2022-04-16 10:30:00|14.65|14.45|14.62|14.42|14.65|14.45|14.62|14.42|8
1650105300000|2022-04-16 10:35:00|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1650105600000|2022-04-16 10:40:00|14.62|14.42|14.62|14.42|14.63|14.43|14.61|14.41|5
1650105900000|2022-04-16 10:45:00|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|2
1650106200000|2022-04-16 10:50:00|14.63|14.43|14.64|14.44|14.64|14.44|14.62|14.42|8
1650106500000|2022-04-16 10:55:00|14.63|14.43|14.58|14.38|14.63|14.43|14.57|14.37|30
1650106800000|2022-04-16 11:00:00|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|26
1650107100000|2022-04-16 11:05:00|14.61|14.41|14.61|14.41|14.63|14.43|14.6|14.4|29
1650107400000|2022-04-16 11:10:00|14.6|14.4|14.6|14.4|14.61|14.41|14.6|14.4|9
1650107700000|2022-04-16 11:15:00|14.61|14.41|14.6|14.4|14.61|14.41|14.59|14.39|8
1650108000000|2022-04-16 11:20:00|14.59|14.39|14.61|14.41|14.61|14.41|14.59|14.39|3
1650108300000|2022-04-16 11:25:00|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|4
1650108600000|2022-04-16 11:30:00|14.62|14.42|14.63|14.43|14.63|14.43|14.61|14.41|8
1650109200000|2022-04-16 11:40:00|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1650109500000|2022-04-16 11:45:00|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|4
1650109800000|2022-04-16 11:50:00|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|4
1650110100000|2022-04-16 11:55:00|14.59|14.39|14.51|14.31|14.59|14.39|14.47|14.27|60
1650110400000|2022-04-16 12:00:00|14.5|14.3|14.54|14.34|14.54|14.34|14.5|14.3|7
1650110700000|2022-04-16 12:05:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|12
1650111000000|2022-04-16 12:10:00|14.55|14.35|14.53|14.33|14.55|14.35|14.53|14.33|25
1650111300000|2022-04-16 12:15:00|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|37
1650111600000|2022-04-16 12:20:00|14.55|14.35|14.55|14.35|14.56|14.36|14.53|14.33|9
1650111900000|2022-04-16 12:25:00|14.56|14.36|14.56|14.36|14.56|14.36|14.55|14.35|23
1650112200000|2022-04-16 12:30:00|14.55|14.35|14.56|14.36|14.56|14.36|14.55|14.35|6
1650112500000|2022-04-16 12:35:00|14.55|14.35|14.53|14.33|14.55|14.35|14.52|14.32|21
1650112800000|2022-04-16 12:40:00|14.54|14.34|14.53|14.33|14.54|14.34|14.52|14.32|12
1650113100000|2022-04-16 12:45:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|7
1650113400000|2022-04-16 12:50:00|14.53|14.33|14.54|14.34|14.54|14.34|14.52|14.32|16
1650113700000|2022-04-16 12:55:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|15
1650114000000|2022-04-16 13:00:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|44
1650114300000|2022-04-16 13:05:00|14.58|14.38|14.56|14.36|14.58|14.38|14.56|14.36|11
1650114600000|2022-04-16 13:10:00|14.57|14.37|14.56|14.36|14.57|14.37|14.56|14.36|4
1650114900000|2022-04-16 13:15:00|14.55|14.35|14.56|14.36|14.56|14.36|14.54|14.34|4
1650115500000|2022-04-16 13:25:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|20
1650115800000|2022-04-16 13:30:00|14.55|14.35|14.53|14.33|14.55|14.35|14.51|14.31|23
1650116100000|2022-04-16 13:35:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|15
1650116700000|2022-04-16 13:45:00|14.53|14.33|14.5|14.3|14.53|14.33|14.5|14.3|14
1650117000000|2022-04-16 13:50:00|14.51|14.31|14.49|14.29|14.52|14.32|14.49|14.29|31
1650117300000|2022-04-16 13:55:00|14.5|14.3|14.48|14.28|14.5|14.3|14.44|14.24|27
1650117600000|2022-04-16 14:00:00|14.49|14.29|14.5|14.3|14.51|14.31|14.49|14.29|8
1650117900000|2022-04-16 14:05:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|3
1650118200000|2022-04-16 14:10:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|15
1650118500000|2022-04-16 14:15:00|14.49|14.29|14.51|14.31|14.51|14.31|14.49|14.29|23
1650118800000|2022-04-16 14:20:00|14.5|14.3|14.53|14.33|14.53|14.33|14.5|14.3|20
1650119100000|2022-04-16 14:25:00|14.54|14.34|14.53|14.33|14.54|14.34|14.53|14.33|2
1650119400000|2022-04-16 14:30:00|14.52|14.32|14.52|14.32|14.52|14.32|14.51|14.31|7
1650119700000|2022-04-16 14:35:00|14.51|14.31|14.53|14.33|14.53|14.33|14.51|14.31|13
1650120000000|2022-04-16 14:40:00|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|2
1650120300000|2022-04-16 14:45:00|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|8
1650120600000|2022-04-16 14:50:00|14.54|14.34|14.54|14.34|14.54|14.34|14.53|14.33|5
1650120900000|2022-04-16 14:55:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|95
1650121200000|2022-04-16 15:00:00|14.54|14.34|14.57|14.37|14.58|14.38|14.54|14.34|22
1650121500000|2022-04-16 15:05:00|14.56|14.36|14.56|14.36|14.58|14.38|14.55|14.35|39
1650121800000|2022-04-16 15:10:00|14.55|14.35|14.39|14.19|14.56|14.36|14.38|14.18|58
1650122100000|2022-04-16 15:15:00|14.38|14.18|14.42|14.22|14.45|14.25|14.37|14.17|59
1650122400000|2022-04-16 15:20:00|14.43|14.23|14.38|14.18|14.43|14.23|14.38|14.18|34
1650122700000|2022-04-16 15:25:00|14.39|14.19|14.39|14.19|14.42|14.22|14.38|14.18|25
1650123000000|2022-04-16 15:30:00|14.4|14.2|14.37|14.17|14.43|14.23|14.37|14.17|40
1650123300000|2022-04-16 15:35:00|14.36|14.16|14.28|14.08|14.38|14.18|14.27|14.07|54
1650123600000|2022-04-16 15:40:00|14.29|14.09|14.33|14.13|14.37|14.17|14.28|14.08|49
1650123900000|2022-04-16 15:45:00|14.32|14.12|14.34|14.14|14.36|14.16|14.31|14.11|27
1650124200000|2022-04-16 15:50:00|14.35|14.15|14.3|14.1|14.35|14.15|14.28|14.08|32
1650124500000|2022-04-16 15:55:00|14.31|14.11|14.3|14.1|14.32|14.12|14.29|14.09|24
1650124800000|2022-04-16 16:00:00|14.29|14.09|14.29|14.09|14.33|14.13|14.27|14.07|23
1650125100000|2022-04-16 16:05:00|14.3|14.1|14.32|14.12|14.33|14.13|14.29|14.09|67
1650125400000|2022-04-16 16:10:00|14.31|14.11|14.34|14.14|14.35|14.15|14.31|14.11|36
1650125700000|2022-04-16 16:15:00|14.35|14.15|14.35|14.15|14.35|14.15|14.33|14.13|17
1650126000000|2022-04-16 16:20:00|14.34|14.14|14.34|14.14|14.35|14.15|14.34|14.14|11
1650126300000|2022-04-16 16:25:00|14.33|14.13|14.32|14.12|14.35|14.15|14.32|14.12|12
1650126600000|2022-04-16 16:30:00|14.33|14.13|14.35|14.15|14.35|14.15|14.33|14.13|11
1650126900000|2022-04-16 16:35:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|23
1650127200000|2022-04-16 16:40:00|14.33|14.13|14.34|14.14|14.35|14.15|14.33|14.13|6
1650127500000|2022-04-16 16:45:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|27
1650127800000|2022-04-16 16:50:00|14.32|14.12|14.34|14.14|14.35|14.15|14.31|14.11|9
1650128100000|2022-04-16 16:55:00|14.35|14.15|14.35|14.15|14.36|14.16|14.35|14.15|7
1650128400000|2022-04-16 17:00:00|14.34|14.14|14.36|14.16|14.37|14.17|14.34|14.14|21
1650128700000|2022-04-16 17:05:00|14.35|14.15|14.34|14.14|14.36|14.16|14.34|14.14|12
1650129000000|2022-04-16 17:10:00|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|4
1650129300000|2022-04-16 17:15:00|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|4
1650129600000|2022-04-16 17:20:00|14.35|14.15|14.32|14.12|14.35|14.15|14.32|14.12|26
1650129900000|2022-04-16 17:25:00|14.31|14.11|14.3|14.1|14.31|14.11|14.3|14.1|2
1650130200000|2022-04-16 17:30:00|14.29|14.09|14.3|14.1|14.31|14.11|14.28|14.08|14
1650130500000|2022-04-16 17:35:00|14.31|14.11|14.31|14.11|14.32|14.12|14.3|14.1|7
1650130800000|2022-04-16 17:40:00|14.32|14.12|14.31|14.11|14.33|14.13|14.3|14.1|6
1650131100000|2022-04-16 17:45:00|14.32|14.12|14.31|14.11|14.32|14.12|14.3|14.1|10
1650131400000|2022-04-16 17:50:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|12
1650131700000|2022-04-16 17:55:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|6
1650132000000|2022-04-16 18:00:00|14.32|14.12|14.33|14.13|14.33|14.13|14.32|14.12|2
1650132300000|2022-04-16 18:05:00|14.34|14.14|14.35|14.15|14.36|14.16|14.33|14.13|18
1650132600000|2022-04-16 18:10:00|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|2
1650132900000|2022-04-16 18:15:00|14.32|14.12|14.31|14.11|14.32|14.12|14.3|14.1|8
1650133200000|2022-04-16 18:20:00|14.3|14.1|14.31|14.11|14.31|14.11|14.29|14.09|10
1650133500000|2022-04-16 18:25:00|14.32|14.12|14.31|14.11|14.32|14.12|14.31|14.11|4
1650133800000|2022-04-16 18:30:00|14.32|14.12|14.31|14.11|14.32|14.12|14.31|14.11|4
1650134100000|2022-04-16 18:35:00|14.3|14.1|14.29|14.09|14.3|14.1|14.29|14.09|4
1650134400000|2022-04-16 18:40:00|14.3|14.1|14.3|14.1|14.3|14.1|14.3|14.1|1
1650134700000|2022-04-16 18:45:00|14.31|14.11|14.32|14.12|14.33|14.13|14.31|14.11|10
1650135000000|2022-04-16 18:50:00|14.31|14.11|14.32|14.12|14.33|14.13|14.31|14.11|10
1650135300000|2022-04-16 18:55:00|14.33|14.13|14.32|14.12|14.33|14.13|14.32|14.12|2
1650135600000|2022-04-16 19:00:00|14.33|14.13|14.33|14.13|14.33|14.13|14.32|14.12|21
1650135900000|2022-04-16 19:05:00|14.32|14.12|14.34|14.14|14.34|14.14|14.32|14.12|5
1650136200000|2022-04-16 19:10:00|14.35|14.15|14.36|14.16|14.36|14.16|14.34|14.14|14
1650136500000|2022-04-16 19:15:00|14.35|14.15|14.35|14.15|14.36|14.16|14.35|14.15|5
1650136800000|2022-04-16 19:20:00|14.34|14.14|14.34|14.14|14.34|14.14|14.33|14.13|3
1650137100000|2022-04-16 19:25:00|14.33|14.13|14.34|14.14|14.34|14.14|14.33|14.13|6
1650137400000|2022-04-16 19:30:00|14.33|14.13|14.35|14.15|14.35|14.15|14.33|14.13|3
1650137700000|2022-04-16 19:35:00|14.36|14.16|14.35|14.15|14.36|14.16|14.34|14.14|16
1650138000000|2022-04-16 19:40:00|14.34|14.14|14.34|14.14|14.34|14.14|14.34|14.14|1
1650138300000|2022-04-16 19:45:00|14.35|14.15|14.35|14.15|14.35|14.15|14.33|14.13|7
1650138600000|2022-04-16 19:50:00|14.34|14.14|14.34|14.14|14.34|14.14|14.34|14.14|1
1650138900000|2022-04-16 19:55:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|9
1650139200000|2022-04-16 20:00:00|14.32|14.12|14.33|14.13|14.33|14.13|14.32|14.12|2
1650139500000|2022-04-16 20:05:00|14.32|14.12|14.34|14.14|14.34|14.14|14.32|14.12|3
1650139800000|2022-04-16 20:10:00|14.33|14.13|14.32|14.12|14.33|14.13|14.32|14.12|16
1650140100000|2022-04-16 20:15:00|14.33|14.13|14.33|14.13|14.33|14.13|14.33|14.13|1
1650140400000|2022-04-16 20:20:00|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|20
1650140700000|2022-04-16 20:25:00|14.34|14.14|14.34|14.14|14.34|14.14|14.33|14.13|3
1650141000000|2022-04-16 20:30:00|14.33|14.13|14.35|14.15|14.35|14.15|14.33|14.13|11
1650141300000|2022-04-16 20:35:00|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|10
1650141600000|2022-04-16 20:40:00|14.34|14.14|14.35|14.15|14.35|14.15|14.34|14.14|8
1650141900000|2022-04-16 20:45:00|14.34|14.14|14.35|14.15|14.36|14.16|14.34|14.14|8
1650142200000|2022-04-16 20:50:00|14.36|14.16|14.39|14.19|14.39|14.19|14.36|14.16|16
1650142500000|2022-04-16 20:55:00|14.38|14.18|14.37|14.17|14.39|14.19|14.37|14.17|10
1650142800000|2022-04-16 21:00:00|14.38|14.18|14.37|14.17|14.39|14.19|14.37|14.17|22
1650143100000|2022-04-16 21:05:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|4
1650143400000|2022-04-16 21:10:00|14.38|14.18|14.38|14.18|14.39|14.19|14.38|14.18|3
1650143700000|2022-04-16 21:15:00|14.37|14.17|14.38|14.18|14.38|14.18|14.37|14.17|4
1650144000000|2022-04-16 21:20:00|14.39|14.19|14.41|14.21|14.41|14.21|14.38|14.18|7
1650144300000|2022-04-16 21:25:00|14.42|14.22|14.43|14.23|14.43|14.23|14.42|14.22|4
1650144600000|2022-04-16 21:30:00|14.44|14.24|14.49|14.29|14.49|14.29|14.44|14.24|14
1650144900000|2022-04-16 21:35:00|14.48|14.28|14.47|14.27|14.48|14.28|14.47|14.27|4
1650145200000|2022-04-16 21:40:00|14.46|14.26|14.47|14.27|14.47|14.27|14.46|14.26|8
1650145500000|2022-04-16 21:45:00|14.46|14.26|14.51|14.31|14.52|14.32|14.46|14.26|30
1650145800000|2022-04-16 21:50:00|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|19
1650146100000|2022-04-16 21:55:00|14.49|14.29|14.49|14.29|14.49|14.29|14.46|14.26|17
1650146400000|2022-04-16 22:00:00|14.5|14.3|14.48|14.28|14.53|14.33|14.48|14.28|27
1650146700000|2022-04-16 22:05:00|14.47|14.27|14.54|14.34|14.55|14.35|14.46|14.26|28
1650147000000|2022-04-16 22:10:00|14.55|14.35|14.54|14.34|14.55|14.35|14.53|14.33|14
1650147300000|2022-04-16 22:15:00|14.53|14.33|14.53|14.33|14.53|14.33|14.5|14.3|37
1650147600000|2022-04-16 22:20:00|14.52|14.32|14.53|14.33|14.54|14.34|14.49|14.29|28
1650147900000|2022-04-16 22:25:00|14.52|14.32|14.5|14.3|14.52|14.32|14.48|14.28|13
1650148200000|2022-04-16 22:30:00|14.49|14.29|14.48|14.28|14.5|14.3|14.47|14.27|14
1650148500000|2022-04-16 22:35:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|14
1650148800000|2022-04-16 22:40:00|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|4
1650149100000|2022-04-16 22:45:00|14.49|14.29|14.48|14.28|14.5|14.3|14.47|14.27|12
1650149400000|2022-04-16 22:50:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|7
1650149700000|2022-04-16 22:55:00|14.46|14.26|14.47|14.27|14.48|14.28|14.46|14.26|4
1650150000000|2022-04-16 23:00:00|14.48|14.28|14.48|14.28|14.48|14.28|14.46|14.26|7
1650150300000|2022-04-16 23:05:00|14.49|14.29|14.49|14.29|14.49|14.29|14.49|14.29|1
1650150600000|2022-04-16 23:10:00|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|5
1650150900000|2022-04-16 23:15:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|6
1650151200000|2022-04-16 23:20:00|14.51|14.31|14.52|14.32|14.52|14.32|14.51|14.31|2
1650151500000|2022-04-16 23:25:00|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|7
1650151800000|2022-04-16 23:30:00|14.5|14.3|14.5|14.3|14.5|14.3|14.49|14.29|5
1650152100000|2022-04-16 23:35:00|14.49|14.29|14.5|14.3|14.51|14.31|14.49|14.29|40
1650152400000|2022-04-16 23:40:00|14.51|14.31|14.52|14.32|14.52|14.32|14.5|14.3|10
1650152700000|2022-04-16 23:45:00|14.51|14.31|14.49|14.29|14.51|14.31|14.49|14.29|19
1650153000000|2022-04-16 23:50:00|14.5|14.3|14.47|14.27|14.5|14.3|14.47|14.27|16
1650153300000|2022-04-16 23:55:00|14.48|14.28|14.46|14.26|14.48|14.28|14.45|14.25|7
1650153600000|2022-04-17 00:00:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|77
1650153900000|2022-04-17 00:05:00|14.46|14.26|14.47|14.27|14.47|14.27|14.44|14.24|12
1650154200000|2022-04-17 00:10:00|14.46|14.26|14.45|14.25|14.47|14.27|14.45|14.25|16
1650154500000|2022-04-17 00:15:00|14.44|14.24|14.46|14.26|14.46|14.26|14.44|14.24|3
1650154800000|2022-04-17 00:20:00|14.47|14.27|14.45|14.25|14.47|14.27|14.45|14.25|7
1650155100000|2022-04-17 00:25:00|14.44|14.24|14.41|14.21|14.45|14.25|14.41|14.21|26
1650155400000|2022-04-17 00:30:00|14.42|14.22|14.42|14.22|14.44|14.24|14.42|14.22|11
1650155700000|2022-04-17 00:35:00|14.43|14.23|14.42|14.22|14.44|14.24|14.42|14.22|12
1650156000000|2022-04-17 00:40:00|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|5
1650156300000|2022-04-17 00:45:00|14.42|14.22|14.43|14.23|14.43|14.23|14.41|14.21|18
1650156600000|2022-04-17 00:50:00|14.44|14.24|14.45|14.25|14.45|14.25|14.43|14.23|10
1650156900000|2022-04-17 00:55:00|14.44|14.24|14.44|14.24|14.45|14.25|14.44|14.24|3
1650157200000|2022-04-17 01:00:00|14.45|14.25|14.45|14.25|14.45|14.25|14.44|14.24|19
1650157500000|2022-04-17 01:05:00|14.46|14.26|14.43|14.23|14.46|14.26|14.42|14.22|8
1650157800000|2022-04-17 01:10:00|14.44|14.24|14.43|14.23|14.44|14.24|14.43|14.23|8
1650158100000|2022-04-17 01:15:00|14.44|14.24|14.39|14.19|14.44|14.24|14.39|14.19|8
1650158400000|2022-04-17 01:20:00|14.4|14.2|14.41|14.21|14.42|14.22|14.39|14.19|8
1650158700000|2022-04-17 01:25:00|14.42|14.22|14.42|14.22|14.43|14.23|14.41|14.21|13
1650159000000|2022-04-17 01:30:00|14.43|14.23|14.42|14.22|14.43|14.23|14.42|14.22|2
1650159300000|2022-04-17 01:35:00|14.43|14.23|14.43|14.23|14.44|14.24|14.42|14.22|9
1650159600000|2022-04-17 01:40:00|14.44|14.24|14.47|14.27|14.47|14.27|14.44|14.24|8
1650159900000|2022-04-17 01:45:00|14.48|14.28|14.47|14.27|14.5|14.3|14.47|14.27|12
1650160200000|2022-04-17 01:50:00|14.48|14.28|14.48|14.28|14.49|14.29|14.47|14.27|9
1650160500000|2022-04-17 01:55:00|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|4
1650160800000|2022-04-17 02:00:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|23
1650161100000|2022-04-17 02:05:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|12
1650161400000|2022-04-17 02:10:00|14.48|14.28|14.5|14.3|14.5|14.3|14.48|14.28|5
1650161700000|2022-04-17 02:15:00|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|12
1650162000000|2022-04-17 02:20:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|4
1650162300000|2022-04-17 02:25:00|14.47|14.27|14.41|14.21|14.48|14.28|14.41|14.21|29
1650162600000|2022-04-17 02:30:00|14.4|14.2|14.41|14.21|14.42|14.22|14.4|14.2|22
1650162900000|2022-04-17 02:35:00|14.4|14.2|14.42|14.22|14.43|14.23|14.4|14.2|7
1650163200000|2022-04-17 02:40:00|14.43|14.23|14.38|14.18|14.43|14.23|14.38|14.18|24
1650163500000|2022-04-17 02:45:00|14.39|14.19|14.38|14.18|14.4|14.2|14.37|14.17|24
1650163800000|2022-04-17 02:50:00|14.37|14.17|14.34|14.14|14.39|14.19|14.34|14.14|40
1650164100000|2022-04-17 02:55:00|14.33|14.13|14.38|14.18|14.39|14.19|14.33|14.13|26
1650164400000|2022-04-17 03:00:00|14.37|14.17|14.39|14.19|14.39|14.19|14.37|14.17|21
1650164700000|2022-04-17 03:05:00|14.38|14.18|14.38|14.18|14.39|14.19|14.36|14.16|19
1650165000000|2022-04-17 03:10:00|14.39|14.19|14.39|14.19|14.39|14.19|14.37|14.17|7
1650165300000|2022-04-17 03:15:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|3
1650165600000|2022-04-17 03:20:00|14.41|14.21|14.4|14.2|14.43|14.23|14.4|14.2|14
1650165900000|2022-04-17 03:25:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|10
1650166200000|2022-04-17 03:30:00|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|19
1650166500000|2022-04-17 03:35:00|14.42|14.22|14.42|14.22|14.42|14.22|14.41|14.21|9
1650166800000|2022-04-17 03:40:00|14.41|14.21|14.41|14.21|14.42|14.22|14.41|14.21|3
1650167100000|2022-04-17 03:45:00|14.42|14.22|14.41|14.21|14.42|14.22|14.4|14.2|4
1650167400000|2022-04-17 03:50:00|14.42|14.22|14.41|14.21|14.42|14.22|14.41|14.21|2
1650167700000|2022-04-17 03:55:00|14.42|14.22|14.39|14.19|14.42|14.22|14.39|14.19|10
1650168000000|2022-04-17 04:00:00|14.38|14.18|14.4|14.2|14.41|14.21|14.38|14.18|5
1650168300000|2022-04-17 04:05:00|14.41|14.21|14.42|14.22|14.43|14.23|14.4|14.2|12
1650168600000|2022-04-17 04:10:00|14.43|14.23|14.43|14.23|14.44|14.24|14.43|14.23|3
1650168900000|2022-04-17 04:15:00|14.42|14.22|14.44|14.24|14.44|14.24|14.42|14.22|9
1650169200000|2022-04-17 04:20:00|14.45|14.25|14.46|14.26|14.46|14.26|14.44|14.24|12
1650169500000|2022-04-17 04:25:00|14.45|14.25|14.45|14.25|14.46|14.26|14.44|14.24|9
1650169800000|2022-04-17 04:30:00|14.44|14.24|14.44|14.24|14.45|14.25|14.43|14.23|7
1650170100000|2022-04-17 04:35:00|14.43|14.23|14.43|14.23|14.44|14.24|14.43|14.23|3
1650170400000|2022-04-17 04:40:00|14.42|14.22|14.44|14.24|14.44|14.24|14.42|14.22|3
1650170700000|2022-04-17 04:45:00|14.43|14.23|14.43|14.23|14.44|14.24|14.43|14.23|3
1650171000000|2022-04-17 04:50:00|14.42|14.22|14.43|14.23|14.43|14.23|14.42|14.22|4
1650171300000|2022-04-17 04:55:00|14.44|14.24|14.42|14.22|14.44|14.24|14.42|14.22|3
1650171600000|2022-04-17 05:00:00|14.41|14.21|14.41|14.21|14.42|14.22|14.41|14.21|3
1650171900000|2022-04-17 05:05:00|14.42|14.22|14.42|14.22|14.43|14.23|14.41|14.21|9
1650172200000|2022-04-17 05:10:00|14.43|14.23|14.45|14.25|14.45|14.25|14.43|14.23|5
1650172500000|2022-04-17 05:15:00|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|4
1650172800000|2022-04-17 05:20:00|14.44|14.24|14.47|14.27|14.47|14.27|14.44|14.24|10
1650173100000|2022-04-17 05:25:00|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|3
1650173400000|2022-04-17 05:30:00|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|4
1650173700000|2022-04-17 05:35:00|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|3
1650174000000|2022-04-17 05:40:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|3
1650174300000|2022-04-17 05:45:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|25
1650174600000|2022-04-17 05:50:00|14.52|14.32|14.53|14.33|14.53|14.33|14.51|14.31|8
1650174900000|2022-04-17 05:55:00|14.54|14.34|14.55|14.35|14.55|14.35|14.53|14.33|30
1650175200000|2022-04-17 06:00:00|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|4
1650175500000|2022-04-17 06:05:00|14.54|14.34|14.55|14.35|14.55|14.35|14.53|14.33|10
1650175800000|2022-04-17 06:10:00|14.54|14.34|14.54|14.34|14.54|14.34|14.53|14.33|3
1650176100000|2022-04-17 06:15:00|14.53|14.33|14.52|14.32|14.54|14.34|14.51|14.31|6
1650176400000|2022-04-17 06:20:00|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|2
1650176700000|2022-04-17 06:25:00|14.51|14.31|14.51|14.31|14.51|14.31|14.51|14.31|1
1650177000000|2022-04-17 06:30:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|11
1650177300000|2022-04-17 06:35:00|14.53|14.33|14.53|14.33|14.53|14.33|14.53|14.33|1
1650177600000|2022-04-17 06:40:00|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|2
1650177900000|2022-04-17 06:45:00|14.52|14.32|14.52|14.32|14.52|14.32|14.52|14.32|1
1650178200000|2022-04-17 06:50:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|3
1650178500000|2022-04-17 06:55:00|14.5|14.3|14.5|14.3|14.51|14.31|14.5|14.3|3
1650178800000|2022-04-17 07:00:00|14.51|14.31|14.49|14.29|14.51|14.31|14.49|14.29|5
1650179100000|2022-04-17 07:05:00|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1650179400000|2022-04-17 07:10:00|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|2
1650179700000|2022-04-17 07:15:00|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|2
1650180000000|2022-04-17 07:20:00|14.49|14.29|14.49|14.29|14.49|14.29|14.49|14.29|1
1650180300000|2022-04-17 07:25:00|14.48|14.28|14.49|14.29|14.49|14.29|14.48|14.28|4
1650180600000|2022-04-17 07:30:00|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|2
1650180900000|2022-04-17 07:35:00|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|3
1650181200000|2022-04-17 07:40:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|12
1650181500000|2022-04-17 07:45:00|14.49|14.29|14.49|14.29|14.49|14.29|14.48|14.28|17
1650181800000|2022-04-17 07:50:00|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|2
1650182100000|2022-04-17 07:55:00|14.5|14.3|14.51|14.31|14.51|14.31|14.5|14.3|4
1650182400000|2022-04-17 08:00:00|14.5|14.3|14.51|14.31|14.51|14.31|14.5|14.3|4
1650182700000|2022-04-17 08:05:00|14.52|14.32|14.5|14.3|14.52|14.32|14.5|14.3|11
1650183000000|2022-04-17 08:10:00|14.51|14.31|14.5|14.3|14.52|14.32|14.5|14.3|8
1650183300000|2022-04-17 08:15:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|3
1650183600000|2022-04-17 08:20:00|14.52|14.32|14.5|14.3|14.52|14.32|14.5|14.3|5
1650183900000|2022-04-17 08:25:00|14.49|14.29|14.49|14.29|14.49|14.29|14.49|14.29|1
1650184500000|2022-04-17 08:35:00|14.48|14.28|14.49|14.29|14.49|14.29|14.48|14.28|6
1650184800000|2022-04-17 08:40:00|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|7
1650185100000|2022-04-17 08:45:00|14.49|14.29|14.49|14.29|14.51|14.31|14.49|14.29|17
1650185400000|2022-04-17 08:50:00|14.5|14.3|14.51|14.31|14.51|14.31|14.5|14.3|4
1650185700000|2022-04-17 08:55:00|14.52|14.32|14.53|14.33|14.53|14.33|14.51|14.31|12
1650186000000|2022-04-17 09:00:00|14.52|14.32|14.54|14.34|14.55|14.35|14.52|14.32|13
1650186300000|2022-04-17 09:05:00|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|11
1650186600000|2022-04-17 09:10:00|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|6
1650186900000|2022-04-17 09:15:00|14.54|14.34|14.53|14.33|14.55|14.35|14.51|14.31|12
1650187200000|2022-04-17 09:20:00|14.52|14.32|14.52|14.32|14.52|14.32|14.52|14.32|1
1650187500000|2022-04-17 09:25:00|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|4
1650188100000|2022-04-17 09:35:00|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|4
1650188400000|2022-04-17 09:40:00|14.51|14.31|14.49|14.29|14.51|14.31|14.49|14.29|9
1650188700000|2022-04-17 09:45:00|14.5|14.3|14.47|14.27|14.5|14.3|14.46|14.26|14
1650189000000|2022-04-17 09:50:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|10
1650189300000|2022-04-17 09:55:00|14.48|14.28|14.49|14.29|14.49|14.29|14.48|14.28|2
1650189600000|2022-04-17 10:00:00|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|4
1650189900000|2022-04-17 10:05:00|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|6
1650190200000|2022-04-17 10:10:00|14.5|14.3|14.5|14.3|14.5|14.3|14.49|14.29|7
1650190500000|2022-04-17 10:15:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|7
1650190800000|2022-04-17 10:20:00|14.5|14.3|14.51|14.31|14.51|14.31|14.49|14.29|4
1650191100000|2022-04-17 10:25:00|14.5|14.3|14.5|14.3|14.5|14.3|14.49|14.29|5
1650191400000|2022-04-17 10:30:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|5
1650191700000|2022-04-17 10:35:00|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|3
1650192000000|2022-04-17 10:40:00|14.47|14.27|14.47|14.27|14.47|14.27|14.47|14.27|1
1650192300000|2022-04-17 10:45:00|14.46|14.26|14.47|14.27|14.47|14.27|14.46|14.26|4
1650192600000|2022-04-17 10:50:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|20
1650192900000|2022-04-17 10:55:00|14.48|14.28|14.5|14.3|14.5|14.3|14.48|14.28|11
1650193200000|2022-04-17 11:00:00|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|2
1650193500000|2022-04-17 11:05:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|3
1650193800000|2022-04-17 11:10:00|14.48|14.28|14.48|14.28|14.48|14.28|14.48|14.28|1
1650194100000|2022-04-17 11:15:00|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|12
1650194400000|2022-04-17 11:20:00|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|17
1650194700000|2022-04-17 11:25:00|14.46|14.26|14.47|14.27|14.49|14.29|14.46|14.26|10
1650195000000|2022-04-17 11:30:00|14.48|14.28|14.48|14.28|14.48|14.28|14.48|14.28|1
1650195300000|2022-04-17 11:35:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|4
1650195600000|2022-04-17 11:40:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|4
1650195900000|2022-04-17 11:45:00|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|6
1650196200000|2022-04-17 11:50:00|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|12
1650196500000|2022-04-17 11:55:00|14.47|14.27|14.49|14.29|14.49|14.29|14.47|14.27|9
1650196800000|2022-04-17 12:00:00|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|8
1650197100000|2022-04-17 12:05:00|14.48|14.28|14.48|14.28|14.48|14.28|14.48|14.28|1
1650197400000|2022-04-17 12:10:00|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|2
1650197700000|2022-04-17 12:15:00|14.47|14.27|14.48|14.28|14.48|14.28|14.46|14.26|6
1650198000000|2022-04-17 12:20:00|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|2
1650198300000|2022-04-17 12:25:00|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|2
1650198600000|2022-04-17 12:30:00|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|4
1650198900000|2022-04-17 12:35:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|2
1650199200000|2022-04-17 12:40:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|5
1650199500000|2022-04-17 12:45:00|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|11
1650200100000|2022-04-17 12:55:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|9
1650200700000|2022-04-17 13:05:00|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|7
1650201000000|2022-04-17 13:10:00|14.47|14.27|14.48|14.28|14.49|14.29|14.47|14.27|16
1650201300000|2022-04-17 13:15:00|14.49|14.29|14.54|14.34|14.54|14.34|14.49|14.29|14
1650201600000|2022-04-17 13:20:00|14.53|14.33|14.52|14.32|14.54|14.34|14.52|14.32|10
1650201900000|2022-04-17 13:25:00|14.51|14.31|14.49|14.29|14.51|14.31|14.48|14.28|17
1650202200000|2022-04-17 13:30:00|14.48|14.28|14.48|14.28|14.5|14.3|14.46|14.26|27
1650202500000|2022-04-17 13:35:00|14.49|14.29|14.53|14.33|14.55|14.35|14.49|14.29|33
1650202800000|2022-04-17 13:40:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|24
1650203100000|2022-04-17 13:45:00|14.58|14.38|14.59|14.39|14.6|14.4|14.57|14.37|14
1650203400000|2022-04-17 13:50:00|14.58|14.38|14.54|14.34|14.58|14.38|14.54|14.34|35
1650203700000|2022-04-17 13:55:00|14.55|14.35|14.51|14.31|14.55|14.35|14.51|14.31|9
1650204000000|2022-04-17 14:00:00|14.5|14.3|14.46|14.26|14.5|14.3|14.44|14.24|32
1650204300000|2022-04-17 14:05:00|14.47|14.27|14.48|14.28|14.5|14.3|14.46|14.26|30
1650204600000|2022-04-17 14:10:00|14.49|14.29|14.5|14.3|14.5|14.3|14.48|14.28|10
1650204900000|2022-04-17 14:15:00|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|12
1650205200000|2022-04-17 14:20:00|14.49|14.29|14.47|14.27|14.49|14.29|14.46|14.26|5
1650205500000|2022-04-17 14:25:00|14.48|14.28|14.49|14.29|14.5|14.3|14.47|14.27|6
1650205800000|2022-04-17 14:30:00|14.48|14.28|14.5|14.3|14.5|14.3|14.48|14.28|5
1650206100000|2022-04-17 14:35:00|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|9
1650206400000|2022-04-17 14:40:00|14.52|14.32|14.5|14.3|14.52|14.32|14.5|14.3|15
1650206700000|2022-04-17 14:45:00|14.49|14.29|14.52|14.32|14.52|14.32|14.49|14.29|16
1650207000000|2022-04-17 14:50:00|14.53|14.33|14.51|14.31|14.53|14.33|14.51|14.31|5
1650207300000|2022-04-17 14:55:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|7
1650207600000|2022-04-17 15:00:00|14.51|14.31|14.49|14.29|14.52|14.32|14.49|14.29|11
1650207900000|2022-04-17 15:05:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|5
1650208200000|2022-04-17 15:10:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|2
1650208500000|2022-04-17 15:15:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|3
1650208800000|2022-04-17 15:20:00|14.5|14.3|14.51|14.31|14.51|14.31|14.5|14.3|2
1650209100000|2022-04-17 15:25:00|14.52|14.32|14.52|14.32|14.52|14.32|14.51|14.31|13
1650209400000|2022-04-17 15:30:00|14.53|14.33|14.53|14.33|14.54|14.34|14.52|14.32|5
1650209700000|2022-04-17 15:35:00|14.54|14.34|14.54|14.34|14.54|14.34|14.53|14.33|3
1650210000000|2022-04-17 15:40:00|14.53|14.33|14.54|14.34|14.54|14.34|14.53|14.33|4
1650210300000|2022-04-17 15:45:00|14.53|14.33|14.53|14.33|14.53|14.33|14.53|14.33|1
1650210600000|2022-04-17 15:50:00|14.52|14.32|14.52|14.32|14.53|14.33|14.52|14.32|7
1650211200000|2022-04-17 16:00:00|14.51|14.31|14.52|14.32|14.53|14.33|14.5|14.3|18
1650211500000|2022-04-17 16:05:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|5
1650211800000|2022-04-17 16:10:00|14.5|14.3|14.53|14.33|14.53|14.33|14.5|14.3|6
1650212100000|2022-04-17 16:15:00|14.52|14.32|14.52|14.32|14.52|14.32|14.52|14.32|1
1650212400000|2022-04-17 16:20:00|14.51|14.31|14.52|14.32|14.52|14.32|14.51|14.31|8
1650212700000|2022-04-17 16:25:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|11
1650213000000|2022-04-17 16:30:00|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|9
1650213300000|2022-04-17 16:35:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|3
1650213600000|2022-04-17 16:40:00|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|9
1650213900000|2022-04-17 16:45:00|14.49|14.29|14.46|14.26|14.49|14.29|14.44|14.24|18
1650214200000|2022-04-17 16:50:00|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|16
1650214500000|2022-04-17 16:55:00|14.45|14.25|14.39|14.19|14.45|14.25|14.38|14.18|19
1650214800000|2022-04-17 17:00:00|14.38|14.18|14.39|14.19|14.41|14.21|14.38|14.18|26
1650215100000|2022-04-17 17:05:00|14.4|14.2|14.39|14.19|14.4|14.2|14.38|14.18|16
1650215400000|2022-04-17 17:10:00|14.4|14.2|14.42|14.22|14.42|14.22|14.39|14.19|17
1650215700000|2022-04-17 17:15:00|14.41|14.21|14.41|14.21|14.43|14.23|14.41|14.21|15
1650216000000|2022-04-17 17:20:00|14.42|14.22|14.41|14.21|14.43|14.23|14.41|14.21|10
1650216300000|2022-04-17 17:25:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|5
1650216600000|2022-04-17 17:30:00|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|5
1650216900000|2022-04-17 17:35:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|2
1650217200000|2022-04-17 17:40:00|14.42|14.22|14.41|14.21|14.42|14.22|14.41|14.21|8
1650217500000|2022-04-17 17:45:00|14.4|14.2|14.34|14.14|14.4|14.2|14.33|14.13|10
1650217800000|2022-04-17 17:50:00|14.35|14.15|14.29|14.09|14.35|14.15|14.26|14.06|48
1650218100000|2022-04-17 17:55:00|14.3|14.1|14.25|14.05|14.3|14.1|14.24|14.04|24
1650218400000|2022-04-17 18:00:00|14.24|14.04|14.27|14.07|14.3|14.1|14.24|14.04|34
1650218700000|2022-04-17 18:05:00|14.28|14.08|14.2|14|14.29|14.09|14.17|13.97|81
1650219000000|2022-04-17 18:10:00|14.19|13.99|14.21|14.01|14.23|14.03|14.19|13.99|41
1650219300000|2022-04-17 18:15:00|14.2|14|14.2|14|14.23|14.03|14.19|13.99|35
1650219600000|2022-04-17 18:20:00|14.21|14.01|14.24|14.04|14.25|14.05|14.2|14|20
1650219900000|2022-04-17 18:25:00|14.25|14.05|14.24|14.04|14.25|14.05|14.24|14.04|12
1650220200000|2022-04-17 18:30:00|14.25|14.05|14.23|14.03|14.25|14.05|14.23|14.03|5
1650220500000|2022-04-17 18:35:00|14.24|14.04|14.25|14.05|14.25|14.05|14.24|14.04|2
1650220800000|2022-04-17 18:40:00|14.26|14.06|14.27|14.07|14.28|14.08|14.26|14.06|8
1650221100000|2022-04-17 18:45:00|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|5
1650221400000|2022-04-17 18:50:00|14.27|14.07|14.27|14.07|14.28|14.08|14.27|14.07|5
1650221700000|2022-04-17 18:55:00|14.26|14.06|14.28|14.08|14.28|14.08|14.26|14.06|5
1650222000000|2022-04-17 19:00:00|14.27|14.07|14.29|14.09|14.29|14.09|14.26|14.06|13
1650222300000|2022-04-17 19:05:00|14.28|14.08|14.26|14.06|14.28|14.08|14.26|14.06|9
1650222600000|2022-04-17 19:10:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|4
1650222900000|2022-04-17 19:15:00|14.27|14.07|14.27|14.07|14.27|14.07|14.26|14.06|3
1650223200000|2022-04-17 19:20:00|14.26|14.06|14.25|14.05|14.26|14.06|14.25|14.05|6
1650223500000|2022-04-17 19:25:00|14.24|14.04|14.25|14.05|14.26|14.06|14.24|14.04|10
1650223800000|2022-04-17 19:30:00|14.24|14.04|14.24|14.04|14.26|14.06|14.24|14.04|5
1650224100000|2022-04-17 19:35:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|4
1650224400000|2022-04-17 19:40:00|14.27|14.07|14.28|14.08|14.28|14.08|14.26|14.06|10
1650224700000|2022-04-17 19:45:00|14.27|14.07|14.33|14.13|14.33|14.13|14.27|14.07|31
1650225000000|2022-04-17 19:50:00|14.34|14.14|14.32|14.12|14.35|14.15|14.31|14.11|19
1650225300000|2022-04-17 19:55:00|14.31|14.11|14.3|14.1|14.32|14.12|14.29|14.09|16
1650225600000|2022-04-17 20:00:00|14.31|14.11|14.32|14.12|14.33|14.13|14.3|14.1|8
1650225900000|2022-04-17 20:05:00|14.31|14.11|14.29|14.09|14.32|14.12|14.29|14.09|17
1650226200000|2022-04-17 20:10:00|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|3
1650226500000|2022-04-17 20:15:00|14.29|14.09|14.29|14.09|14.29|14.09|14.28|14.08|5
1650226800000|2022-04-17 20:20:00|14.3|14.1|14.31|14.11|14.31|14.11|14.29|14.09|4
1650227100000|2022-04-17 20:25:00|14.3|14.1|14.3|14.1|14.3|14.1|14.29|14.09|7
1650227400000|2022-04-17 20:30:00|14.31|14.11|14.31|14.11|14.32|14.12|14.29|14.09|7
1650227700000|2022-04-17 20:35:00|14.32|14.12|14.31|14.11|14.33|14.13|14.31|14.11|6
1650228000000|2022-04-17 20:40:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|10
1650228300000|2022-04-17 20:45:00|14.34|14.14|14.3|14.1|14.34|14.14|14.3|14.1|11
1650228600000|2022-04-17 20:50:00|14.31|14.11|14.3|14.1|14.31|14.11|14.28|14.08|8
1650228900000|2022-04-17 20:55:00|14.31|14.11|14.31|14.11|14.32|14.12|14.31|14.11|5
1650229200000|2022-04-17 21:00:00|14.3|14.1|14.31|14.11|14.32|14.12|14.3|14.1|16
1650229500000|2022-04-17 21:05:00|14.3|14.1|14.44|14.24|14.44|14.24|14.29|14.09|27
1650229800000|2022-04-17 21:10:00|14.46|14.26|14.55|14.35|14.56|14.36|14.41|14.21|106
1650230100000|2022-04-17 21:15:00|14.54|14.34|14.47|14.27|14.59|14.39|14.46|14.26|100
1650230400000|2022-04-17 21:20:00|14.48|14.28|14.41|14.21|14.48|14.28|14.41|14.21|37
1650230700000|2022-04-17 21:25:00|14.4|14.2|14.42|14.22|14.44|14.24|14.39|14.19|23
1650231000000|2022-04-17 21:30:00|14.41|14.21|14.4|14.2|14.42|14.22|14.39|14.19|14
1650231300000|2022-04-17 21:35:00|14.39|14.19|14.45|14.25|14.45|14.25|14.39|14.19|17
1650231600000|2022-04-17 21:40:00|14.44|14.24|14.43|14.23|14.46|14.26|14.43|14.23|6
1650231900000|2022-04-17 21:45:00|14.42|14.22|14.41|14.21|14.42|14.22|14.4|14.2|14
1650232200000|2022-04-17 21:50:00|14.42|14.22|14.42|14.22|14.43|14.23|14.41|14.21|5
1650232500000|2022-04-17 21:55:00|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|14
1650232800000|2022-04-17 22:00:00|14.41|14.21|14.34|14.14|14.42|14.22|14.32|14.12|26
1650233100000|2022-04-17 22:05:00|14.33|14.13|14.42|14.22|14.43|14.23|14.32|14.12|31
1650233400000|2022-04-17 22:10:00|14.43|14.23|14.42|14.22|14.43|14.23|14.39|14.19|28
1650233700000|2022-04-17 22:15:00|14.41|14.21|14.42|14.22|14.43|14.23|14.4|14.2|28
1650234000000|2022-04-17 22:20:00|14.41|14.21|14.42|14.22|14.44|14.24|14.41|14.21|18
1650234300000|2022-04-17 22:25:00|14.41|14.21|14.41|14.21|14.42|14.22|14.41|14.21|5
1650234600000|2022-04-17 22:30:00|14.42|14.22|14.41|14.21|14.43|14.23|14.4|14.2|18
1650234900000|2022-04-17 22:35:00|14.4|14.2|14.38|14.18|14.4|14.2|14.38|14.18|19
1650235200000|2022-04-17 22:40:00|14.37|14.17|14.38|14.18|14.38|14.18|14.36|14.16|14
1650235500000|2022-04-17 22:45:00|14.37|14.17|14.29|14.09|14.37|14.17|14.26|14.06|57
1650235800000|2022-04-17 22:50:00|14.3|14.1|14.31|14.11|14.31|14.11|14.28|14.08|36
1650236100000|2022-04-17 22:55:00|14.3|14.1|14.3|14.1|14.32|14.12|14.27|14.07|27
1650236400000|2022-04-17 23:00:00|14.29|14.09|14.19|13.99|14.3|14.1|14.19|13.99|35
1650236700000|2022-04-17 23:05:00|14.2|14|14.19|13.99|14.23|14.03|14.18|13.98|52
1650237000000|2022-04-17 23:10:00|14.18|13.98|14.23|14.03|14.26|14.06|14.18|13.98|46
1650237300000|2022-04-17 23:15:00|14.22|14.02|14.22|14.02|14.27|14.07|14.22|14.02|23
1650237600000|2022-04-17 23:20:00|14.21|14.01|14.16|13.96|14.24|14.04|14.13|13.93|37
1650237900000|2022-04-17 23:25:00|14.17|13.97|14|13.8|14.18|13.98|13.98|13.78|105
1650238200000|2022-04-17 23:30:00|13.99|13.79|14.02|13.82|14.06|13.86|13.96|13.76|50
1650238500000|2022-04-17 23:35:00|14.01|13.81|14|13.8|14.04|13.84|13.98|13.78|57
1650238800000|2022-04-17 23:40:00|14.01|13.81|13.98|13.78|14.01|13.81|13.96|13.76|30
1650239100000|2022-04-17 23:45:00|13.97|13.77|13.98|13.78|14.01|13.81|13.95|13.75|46
1650239400000|2022-04-17 23:50:00|13.99|13.79|14.03|13.83|14.04|13.84|13.99|13.79|55
1650239700000|2022-04-17 23:55:00|14.04|13.84|14.02|13.82|14.06|13.86|14.02|13.82|15
1650240000000|2022-04-18 00:00:00|14.03|13.83|14.02|13.82|14.04|13.84|13.99|13.79|46
1650240300000|2022-04-18 00:05:00|14.03|13.83|14.01|13.81|14.04|13.84|14|13.8|21
1650240600000|2022-04-18 00:10:00|14.02|13.82|14.06|13.86|14.06|13.86|14.01|13.81|37
1650240900000|2022-04-18 00:15:00|14.05|13.85|14.05|13.85|14.08|13.88|14.05|13.85|15
1650241200000|2022-04-18 00:20:00|14.04|13.84|14.09|13.89|14.1|13.9|14.04|13.84|26
1650241500000|2022-04-18 00:25:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|11
1650241800000|2022-04-18 00:30:00|14.09|13.89|14.07|13.87|14.09|13.89|14.06|13.86|21
1650242100000|2022-04-18 00:35:00|14.08|13.88|14.06|13.86|14.08|13.88|14.04|13.84|29
1650242400000|2022-04-18 00:40:00|14.05|13.85|14.09|13.89|14.09|13.89|14.05|13.85|19
1650242700000|2022-04-18 00:45:00|14.08|13.88|14.07|13.87|14.09|13.89|14.05|13.85|14
1650243000000|2022-04-18 00:50:00|14.06|13.86|14.12|13.92|14.12|13.92|14.05|13.85|25
1650243300000|2022-04-18 00:55:00|14.11|13.91|14.12|13.92|14.13|13.93|14.1|13.9|18
1650243600000|2022-04-18 01:00:00|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|10
1650243900000|2022-04-18 01:05:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|27
1650244200000|2022-04-18 01:10:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|27
1650244500000|2022-04-18 01:15:00|14.13|13.93|14.11|13.91|14.13|13.93|14.11|13.91|13
1650244800000|2022-04-18 01:20:00|14.1|13.9|14.09|13.89|14.1|13.9|14.08|13.88|12
1650245100000|2022-04-18 01:25:00|14.1|13.9|14.1|13.9|14.11|13.91|14.08|13.88|21
1650245400000|2022-04-18 01:30:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|16
1650245700000|2022-04-18 01:35:00|14.09|13.89|14.11|13.91|14.11|13.91|14.08|13.88|7
1650246000000|2022-04-18 01:40:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|8
1650246300000|2022-04-18 01:45:00|14.1|13.9|14.12|13.92|14.12|13.92|14.1|13.9|9
1650246600000|2022-04-18 01:50:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|7
1650246900000|2022-04-18 01:55:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|6
1650247200000|2022-04-18 02:00:00|14.12|13.92|14.13|13.93|14.14|13.94|14.11|13.91|12
1650247500000|2022-04-18 02:05:00|14.12|13.92|14.13|13.93|14.13|13.93|14.12|13.92|6
1650247800000|2022-04-18 02:10:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|9
1650248100000|2022-04-18 02:15:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|10
1650248400000|2022-04-18 02:20:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|7
1650248700000|2022-04-18 02:25:00|14.12|13.92|14.14|13.94|14.14|13.94|14.12|13.92|5
1650249000000|2022-04-18 02:30:00|14.13|13.93|14.14|13.94|14.14|13.94|14.13|13.93|2
1650249300000|2022-04-18 02:35:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|3
1650249600000|2022-04-18 02:40:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|6
1650249900000|2022-04-18 02:45:00|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|7
1650250200000|2022-04-18 02:50:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|2
1650250500000|2022-04-18 02:55:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|6
1650250800000|2022-04-18 03:00:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|8
1650251100000|2022-04-18 03:05:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|8
1650251400000|2022-04-18 03:10:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|5
1650251700000|2022-04-18 03:15:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|8
1650252000000|2022-04-18 03:20:00|14.1|13.9|14.09|13.89|14.1|13.9|14.07|13.87|8
1650252300000|2022-04-18 03:25:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|5
1650252600000|2022-04-18 03:30:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|8
1650252900000|2022-04-18 03:35:00|14.07|13.87|14.09|13.89|14.1|13.9|14.06|13.86|13
1650253200000|2022-04-18 03:40:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|13
1650253500000|2022-04-18 03:45:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|13
1650253800000|2022-04-18 03:50:00|14.1|13.9|14.1|13.9|14.1|13.9|14.1|13.9|1
1650254100000|2022-04-18 03:55:00|14.09|13.89|14.1|13.9|14.1|13.9|14.09|13.89|4
1650254400000|2022-04-18 04:00:00|14.09|13.89|14.07|13.87|14.11|13.91|14.07|13.87|23
1650254700000|2022-04-18 04:05:00|14.08|13.88|14.07|13.87|14.08|13.88|14.06|13.86|12
1650255000000|2022-04-18 04:10:00|14.06|13.86|14.01|13.81|14.07|13.87|14|13.8|22
1650255300000|2022-04-18 04:15:00|14|13.8|13.64|13.44|14.01|13.81|13.62|13.42|97
1650255600000|2022-04-18 04:20:00|13.66|13.46|13.55|13.35|13.79|13.59|13.42|13.22|189
1650255900000|2022-04-18 04:25:00|13.56|13.36|13.63|13.43|13.64|13.44|13.51|13.31|143
1650256200000|2022-04-18 04:30:00|13.62|13.42|13.66|13.46|13.68|13.48|13.61|13.41|75
1650256500000|2022-04-18 04:35:00|13.67|13.47|13.65|13.45|13.68|13.48|13.61|13.41|63
1650256800000|2022-04-18 04:40:00|13.66|13.46|13.6|13.4|13.68|13.48|13.55|13.35|51
1650257100000|2022-04-18 04:45:00|13.61|13.41|13.58|13.38|13.62|13.42|13.55|13.35|54
1650257400000|2022-04-18 04:50:00|13.59|13.39|13.58|13.38|13.63|13.43|13.58|13.38|66
1650257700000|2022-04-18 04:55:00|13.59|13.39|13.53|13.33|13.6|13.4|13.52|13.32|57
1650258000000|2022-04-18 05:00:00|13.52|13.32|13.53|13.33|13.57|13.37|13.5|13.3|60
1650258300000|2022-04-18 05:05:00|13.52|13.32|13.52|13.32|13.55|13.35|13.47|13.27|95
1650258600000|2022-04-18 05:10:00|13.53|13.33|13.58|13.38|13.58|13.38|13.53|13.33|46
1650258900000|2022-04-18 05:15:00|13.59|13.39|13.62|13.42|13.62|13.42|13.58|13.38|22
1650259200000|2022-04-18 05:20:00|13.61|13.41|13.61|13.41|13.61|13.41|13.6|13.4|13
1650259500000|2022-04-18 05:25:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|14
1650259800000|2022-04-18 05:30:00|13.62|13.42|13.59|13.39|13.63|13.43|13.58|13.38|32
1650260100000|2022-04-18 05:35:00|13.6|13.4|13.57|13.37|13.6|13.4|13.57|13.37|10
1650260400000|2022-04-18 05:40:00|13.56|13.36|13.58|13.38|13.59|13.39|13.56|13.36|21
1650260700000|2022-04-18 05:45:00|13.57|13.37|13.57|13.37|13.6|13.4|13.57|13.37|19
1650261000000|2022-04-18 05:50:00|13.58|13.38|13.6|13.4|13.61|13.41|13.57|13.37|19
1650261300000|2022-04-18 05:55:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|13
1650261600000|2022-04-18 06:00:00|13.58|13.38|13.62|13.42|13.62|13.42|13.58|13.38|21
1650261900000|2022-04-18 06:05:00|13.61|13.41|13.63|13.43|13.65|13.45|13.61|13.41|19
1650262200000|2022-04-18 06:10:00|13.64|13.44|13.62|13.42|13.64|13.44|13.6|13.4|27
1650262500000|2022-04-18 06:15:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|28
1650262800000|2022-04-18 06:20:00|13.63|13.43|13.62|13.42|13.63|13.43|13.62|13.42|2
1650263100000|2022-04-18 06:25:00|13.63|13.43|13.64|13.44|13.64|13.44|13.62|13.42|6
1650263400000|2022-04-18 06:30:00|13.65|13.45|13.63|13.43|13.65|13.45|13.61|13.41|45
1650263700000|2022-04-18 06:35:00|13.64|13.44|13.68|13.48|13.69|13.49|13.64|13.44|33
1650264000000|2022-04-18 06:40:00|13.69|13.49|13.67|13.47|13.69|13.49|13.65|13.45|31
1650264300000|2022-04-18 06:45:00|13.66|13.46|13.66|13.46|13.68|13.48|13.66|13.46|21
1650264600000|2022-04-18 06:50:00|13.67|13.47|13.67|13.47|13.68|13.48|13.65|13.45|23
1650264900000|2022-04-18 06:55:00|13.66|13.46|13.66|13.46|13.66|13.46|13.65|13.45|5
1650265200000|2022-04-18 07:00:00|13.65|13.45|13.66|13.46|13.69|13.49|13.65|13.45|22
1650265500000|2022-04-18 07:05:00|13.65|13.45|13.67|13.47|13.67|13.47|13.65|13.45|11
1650265800000|2022-04-18 07:10:00|13.68|13.48|13.68|13.48|13.68|13.48|13.67|13.47|9
1650266100000|2022-04-18 07:15:00|13.67|13.47|13.68|13.48|13.69|13.49|13.67|13.47|8
1650266400000|2022-04-18 07:20:00|13.67|13.47|13.63|13.43|13.67|13.47|13.61|13.41|23
1650266700000|2022-04-18 07:25:00|13.62|13.42|13.61|13.41|13.65|13.45|13.61|13.41|36
1650267000000|2022-04-18 07:30:00|13.62|13.42|13.64|13.44|13.64|13.44|13.61|13.41|41
1650267300000|2022-04-18 07:35:00|13.63|13.43|13.62|13.42|13.63|13.43|13.62|13.42|12
1650267600000|2022-04-18 07:40:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|6
1650267900000|2022-04-18 07:45:00|13.61|13.41|13.53|13.33|13.62|13.42|13.52|13.32|41
1650268200000|2022-04-18 07:50:00|13.52|13.32|13.57|13.37|13.58|13.38|13.52|13.32|44
1650268500000|2022-04-18 07:55:00|13.58|13.38|13.58|13.38|13.59|13.39|13.57|13.37|19
1650268800000|2022-04-18 08:00:00|13.59|13.39|13.61|13.41|13.62|13.42|13.58|13.38|25
1650269100000|2022-04-18 08:05:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|5
1650269400000|2022-04-18 08:10:00|13.61|13.41|13.6|13.4|13.61|13.41|13.6|13.4|6
1650269700000|2022-04-18 08:15:00|13.61|13.41|13.59|13.39|13.61|13.41|13.58|13.38|15
1650270000000|2022-04-18 08:20:00|13.6|13.4|13.58|13.38|13.62|13.42|13.58|13.38|13
1650270300000|2022-04-18 08:25:00|13.59|13.39|13.6|13.4|13.63|13.43|13.59|13.39|26
1650270600000|2022-04-18 08:30:00|13.59|13.39|13.61|13.41|13.61|13.41|13.59|13.39|15
1650270900000|2022-04-18 08:35:00|13.6|13.4|13.6|13.4|13.62|13.42|13.6|13.4|11
1650271200000|2022-04-18 08:40:00|13.61|13.41|13.61|13.41|13.61|13.41|13.6|13.4|11
1650271500000|2022-04-18 08:45:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|7
1650271800000|2022-04-18 08:50:00|13.61|13.41|13.55|13.35|13.61|13.41|13.55|13.35|25
1650272100000|2022-04-18 08:55:00|13.56|13.36|13.55|13.35|13.57|13.37|13.54|13.34|12
1650272400000|2022-04-18 09:00:00|13.56|13.36|13.54|13.34|13.56|13.36|13.5|13.3|29
1650272700000|2022-04-18 09:05:00|13.55|13.35|13.56|13.36|13.56|13.36|13.54|13.34|6
1650273000000|2022-04-18 09:10:00|13.55|13.35|13.56|13.36|13.56|13.36|13.55|13.35|18
1650273300000|2022-04-18 09:15:00|13.55|13.35|13.56|13.36|13.56|13.36|13.53|13.33|38
1650273600000|2022-04-18 09:20:00|13.55|13.35|13.53|13.33|13.57|13.37|13.52|13.32|43
1650273900000|2022-04-18 09:25:00|13.54|13.34|13.54|13.34|13.54|13.34|13.52|13.32|29
1650274200000|2022-04-18 09:30:00|13.55|13.35|13.58|13.38|13.6|13.4|13.55|13.35|27
1650274500000|2022-04-18 09:35:00|13.59|13.39|13.59|13.39|13.59|13.39|13.58|13.38|7
1650274800000|2022-04-18 09:40:00|13.58|13.38|13.58|13.38|13.6|13.4|13.57|13.37|33
1650275100000|2022-04-18 09:45:00|13.59|13.39|13.59|13.39|13.6|13.4|13.57|13.37|17
1650275400000|2022-04-18 09:50:00|13.58|13.38|13.59|13.39|13.59|13.39|13.57|13.37|4
1650275700000|2022-04-18 09:55:00|13.58|13.38|13.6|13.4|13.61|13.41|13.58|13.38|17
1650276000000|2022-04-18 10:00:00|13.61|13.41|13.59|13.39|13.61|13.41|13.58|13.38|9
1650276300000|2022-04-18 10:05:00|13.58|13.38|13.61|13.41|13.61|13.41|13.58|13.38|12
1650276600000|2022-04-18 10:10:00|13.6|13.4|13.62|13.42|13.62|13.42|13.6|13.4|9
1650276900000|2022-04-18 10:15:00|13.61|13.41|13.6|13.4|13.62|13.42|13.6|13.4|4
1650277200000|2022-04-18 10:20:00|13.59|13.39|13.63|13.43|13.63|13.43|13.59|13.39|19
1650277500000|2022-04-18 10:25:00|13.64|13.44|13.67|13.47|13.68|13.48|13.63|13.43|24
1650277800000|2022-04-18 10:30:00|13.66|13.46|13.66|13.46|13.69|13.49|13.65|13.45|30
1650278100000|2022-04-18 10:35:00|13.65|13.45|13.64|13.44|13.66|13.46|13.64|13.44|18
1650278400000|2022-04-18 10:40:00|13.65|13.45|13.65|13.45|13.65|13.45|13.64|13.44|7
1650278700000|2022-04-18 10:45:00|13.64|13.44|13.66|13.46|13.66|13.46|13.64|13.44|25
1650279000000|2022-04-18 10:50:00|13.67|13.47|13.65|13.45|13.67|13.47|13.65|13.45|29
1650279300000|2022-04-18 10:55:00|13.64|13.44|13.63|13.43|13.64|13.44|13.62|13.42|14
1650279600000|2022-04-18 11:00:00|13.64|13.44|13.65|13.45|13.65|13.45|13.63|13.43|16
1650279900000|2022-04-18 11:05:00|13.64|13.44|13.68|13.48|13.68|13.48|13.64|13.44|13
1650280200000|2022-04-18 11:10:00|13.67|13.47|13.69|13.49|13.69|13.49|13.67|13.47|13
1650280500000|2022-04-18 11:15:00|13.68|13.48|13.69|13.49|13.72|13.52|13.68|13.48|32
1650280800000|2022-04-18 11:20:00|13.68|13.48|13.67|13.47|13.69|13.49|13.66|13.46|8
1650281100000|2022-04-18 11:25:00|13.66|13.46|13.69|13.49|13.69|13.49|13.66|13.46|10
1650281400000|2022-04-18 11:30:00|13.68|13.48|13.7|13.5|13.71|13.51|13.67|13.47|19
1650281700000|2022-04-18 11:35:00|13.69|13.49|13.66|13.46|13.7|13.5|13.64|13.44|53
1650282000000|2022-04-18 11:40:00|13.65|13.45|13.66|13.46|13.66|13.46|13.64|13.44|40
1650282300000|2022-04-18 11:45:00|13.65|13.45|13.63|13.43|13.66|13.46|13.63|13.43|15
1650282600000|2022-04-18 11:50:00|13.64|13.44|13.61|13.41|13.64|13.44|13.61|13.41|12
1650282900000|2022-04-18 11:55:00|13.6|13.4|13.62|13.42|13.62|13.42|13.6|13.4|5
1650283200000|2022-04-18 12:00:00|13.63|13.43|13.64|13.44|13.65|13.45|13.63|13.43|16
1650283500000|2022-04-18 12:05:00|13.65|13.45|13.65|13.45|13.66|13.46|13.64|13.44|25
1650283800000|2022-04-18 12:10:00|13.66|13.46|13.66|13.46|13.66|13.46|13.63|13.43|33
1650284100000|2022-04-18 12:15:00|13.65|13.45|13.73|13.53|13.75|13.55|13.65|13.45|63
1650284400000|2022-04-18 12:20:00|13.72|13.52|13.73|13.53|13.77|13.57|13.71|13.51|30
1650284700000|2022-04-18 12:25:00|13.74|13.54|13.74|13.54|13.75|13.55|13.71|13.51|20
1650285000000|2022-04-18 12:30:00|13.73|13.53|13.76|13.56|13.76|13.56|13.71|13.51|28
1650285300000|2022-04-18 12:35:00|13.77|13.57|13.78|13.58|13.79|13.59|13.76|13.56|46
1650285600000|2022-04-18 12:40:00|13.77|13.57|13.79|13.59|13.8|13.6|13.77|13.57|39
1650285900000|2022-04-18 12:45:00|13.78|13.58|13.79|13.59|13.8|13.6|13.76|13.56|72
1650286200000|2022-04-18 12:50:00|13.8|13.6|13.78|13.58|13.8|13.6|13.78|13.58|39
1650286500000|2022-04-18 12:55:00|13.79|13.59|13.77|13.57|13.8|13.6|13.76|13.56|25
1650286800000|2022-04-18 13:00:00|13.76|13.56|13.78|13.58|13.79|13.59|13.74|13.54|31
1650287100000|2022-04-18 13:05:00|13.77|13.57|13.75|13.55|13.78|13.58|13.75|13.55|35
1650287400000|2022-04-18 13:10:00|13.76|13.56|13.75|13.55|13.76|13.56|13.73|13.53|18
1650287700000|2022-04-18 13:15:00|13.74|13.54|13.73|13.53|13.74|13.54|13.72|13.52|10
1650288000000|2022-04-18 13:20:00|13.72|13.52|13.76|13.56|13.76|13.56|13.72|13.52|9
1650288300000|2022-04-18 13:25:00|13.75|13.55|13.74|13.54|13.75|13.55|13.72|13.52|44
1650288600000|2022-04-18 13:30:00|13.75|13.55|13.76|13.56|13.81|13.61|13.75|13.55|66
1650288900000|2022-04-18 13:35:00|13.75|13.55|13.75|13.55|13.79|13.59|13.75|13.55|41
1650289200000|2022-04-18 13:40:00|13.74|13.54|13.75|13.55|13.76|13.56|13.73|13.53|48
1650289500000|2022-04-18 13:45:00|13.74|13.54|13.74|13.54|13.76|13.56|13.73|13.53|85
1650289800000|2022-04-18 13:50:00|13.73|13.53|13.71|13.51|13.76|13.56|13.69|13.49|71
1650290100000|2022-04-18 13:55:00|13.7|13.5|13.71|13.51|13.73|13.53|13.7|13.5|12
1650290400000|2022-04-18 14:00:00|13.72|13.52|13.74|13.54|13.76|13.56|13.71|13.51|37
1650290700000|2022-04-18 14:05:00|13.75|13.55|13.74|13.54|13.76|13.56|13.74|13.54|20
1650291000000|2022-04-18 14:10:00|13.73|13.53|13.77|13.57|13.78|13.58|13.73|13.53|23
1650291300000|2022-04-18 14:15:00|13.76|13.56|13.77|13.57|13.78|13.58|13.76|13.56|12
1650291600000|2022-04-18 14:20:00|13.78|13.58|13.79|13.59|13.79|13.59|13.74|13.54|32
1650291900000|2022-04-18 14:25:00|13.8|13.6|13.79|13.59|13.83|13.63|13.77|13.57|48
1650292200000|2022-04-18 14:30:00|13.8|13.6|13.79|13.59|13.8|13.6|13.77|13.57|22
1650292500000|2022-04-18 14:35:00|13.78|13.58|13.77|13.57|13.78|13.58|13.76|13.56|16
1650292800000|2022-04-18 14:40:00|13.78|13.58|13.79|13.59|13.79|13.59|13.76|13.56|14
1650293100000|2022-04-18 14:45:00|13.78|13.58|13.78|13.58|13.79|13.59|13.77|13.57|15
1650293400000|2022-04-18 14:50:00|13.77|13.57|13.77|13.57|13.78|13.58|13.77|13.57|11
1650293700000|2022-04-18 14:55:00|13.76|13.56|13.78|13.58|13.78|13.58|13.75|13.55|15
1650294000000|2022-04-18 15:00:00|13.77|13.57|13.76|13.56|13.78|13.58|13.75|13.55|48
1650294300000|2022-04-18 15:05:00|13.77|13.57|13.77|13.57|13.78|13.58|13.76|13.56|15
1650294600000|2022-04-18 15:10:00|13.76|13.56|13.77|13.57|13.78|13.58|13.76|13.56|8
1650294900000|2022-04-18 15:15:00|13.76|13.56|13.72|13.52|13.77|13.57|13.71|13.51|27
1650295200000|2022-04-18 15:20:00|13.71|13.51|13.68|13.48|13.72|13.52|13.68|13.48|16
1650295500000|2022-04-18 15:25:00|13.69|13.49|13.68|13.48|13.7|13.5|13.67|13.47|14
1650295800000|2022-04-18 15:30:00|13.69|13.49|13.69|13.49|13.7|13.5|13.68|13.48|9
1650296100000|2022-04-18 15:35:00|13.68|13.48|13.67|13.47|13.68|13.48|13.67|13.47|6
1650296400000|2022-04-18 15:40:00|13.66|13.46|13.67|13.47|13.68|13.48|13.65|13.45|22
1650296700000|2022-04-18 15:45:00|13.68|13.48|13.67|13.47|13.69|13.49|13.66|13.46|18
1650297000000|2022-04-18 15:50:00|13.68|13.48|13.67|13.47|13.68|13.48|13.67|13.47|6
1650297300000|2022-04-18 15:55:00|13.68|13.48|13.7|13.5|13.7|13.5|13.68|13.48|9
1650297600000|2022-04-18 16:00:00|13.69|13.49|13.66|13.46|13.7|13.5|13.65|13.45|20
1650297900000|2022-04-18 16:05:00|13.65|13.45|13.63|13.43|13.67|13.47|13.63|13.43|25
1650298200000|2022-04-18 16:10:00|13.64|13.44|13.58|13.38|13.64|13.44|13.54|13.34|52
1650298500000|2022-04-18 16:15:00|13.59|13.39|13.6|13.4|13.62|13.42|13.57|13.37|52
1650298800000|2022-04-18 16:20:00|13.61|13.41|13.63|13.43|13.63|13.43|13.61|13.41|9
1650299100000|2022-04-18 16:25:00|13.62|13.42|13.64|13.44|13.64|13.44|13.62|13.42|19
1650299400000|2022-04-18 16:30:00|13.65|13.45|13.66|13.46|13.66|13.46|13.64|13.44|10
1650299700000|2022-04-18 16:35:00|13.67|13.47|13.68|13.48|13.69|13.49|13.66|13.46|18
1650300000000|2022-04-18 16:40:00|13.67|13.47|13.7|13.5|13.7|13.5|13.67|13.47|12
1650300300000|2022-04-18 16:45:00|13.71|13.51|13.73|13.53|13.74|13.54|13.71|13.51|38
1650300600000|2022-04-18 16:50:00|13.72|13.52|13.73|13.53|13.73|13.53|13.72|13.52|22
1650300900000|2022-04-18 16:55:00|13.74|13.54|13.72|13.52|13.75|13.55|13.72|13.52|23
1650301200000|2022-04-18 17:00:00|13.73|13.53|13.73|13.53|13.74|13.54|13.72|13.52|29
1650301500000|2022-04-18 17:05:00|13.74|13.54|13.81|13.61|13.81|13.61|13.73|13.53|32
1650301800000|2022-04-18 17:10:00|13.8|13.6|13.86|13.66|13.89|13.69|13.8|13.6|53
1650302100000|2022-04-18 17:15:00|13.85|13.65|13.84|13.64|13.87|13.67|13.84|13.64|54
1650302400000|2022-04-18 17:20:00|13.83|13.63|13.81|13.61|13.83|13.63|13.8|13.6|47
1650302700000|2022-04-18 17:25:00|13.8|13.6|13.8|13.6|13.81|13.61|13.78|13.58|31
1650303000000|2022-04-18 17:30:00|13.79|13.59|13.86|13.66|13.86|13.66|13.79|13.59|31
1650303300000|2022-04-18 17:35:00|13.85|13.65|13.86|13.66|13.88|13.68|13.85|13.65|26
1650303600000|2022-04-18 17:40:00|13.85|13.65|13.86|13.66|13.86|13.66|13.84|13.64|8
1650303900000|2022-04-18 17:45:00|13.85|13.65|13.86|13.66|13.88|13.68|13.84|13.64|26
1650304200000|2022-04-18 17:50:00|13.87|13.67|13.87|13.67|13.88|13.68|13.86|13.66|5
1650304500000|2022-04-18 17:55:00|13.88|13.68|13.91|13.71|13.93|13.73|13.87|13.67|28
1650304800000|2022-04-18 18:00:00|13.92|13.72|13.91|13.71|13.93|13.73|13.9|13.7|22
1650305100000|2022-04-18 18:05:00|13.9|13.7|13.89|13.69|13.91|13.71|13.89|13.69|32
1650305400000|2022-04-18 18:10:00|13.9|13.7|13.92|13.72|13.92|13.72|13.89|13.69|35
1650305700000|2022-04-18 18:15:00|13.93|13.73|14.04|13.84|14.07|13.87|13.93|13.73|81
1650306000000|2022-04-18 18:20:00|14.03|13.83|14.02|13.82|14.04|13.84|14|13.8|43
1650306300000|2022-04-18 18:25:00|14.03|13.83|14.02|13.82|14.04|13.84|14.01|13.81|42
1650306600000|2022-04-18 18:30:00|14.03|13.83|14.02|13.82|14.03|13.83|14|13.8|34
1650306900000|2022-04-18 18:35:00|14.03|13.83|13.98|13.78|14.03|13.83|13.98|13.78|16
1650307200000|2022-04-18 18:40:00|13.99|13.79|13.97|13.77|13.99|13.79|13.97|13.77|15
1650307500000|2022-04-18 18:45:00|13.98|13.78|13.97|13.77|13.98|13.78|13.95|13.75|20
1650307800000|2022-04-18 18:50:00|13.96|13.76|13.96|13.76|13.98|13.78|13.96|13.76|19
1650308100000|2022-04-18 18:55:00|13.97|13.77|13.96|13.76|13.97|13.77|13.96|13.76|8
1650308400000|2022-04-18 19:00:00|13.97|13.77|13.96|13.76|13.98|13.78|13.95|13.75|26
1650308700000|2022-04-18 19:05:00|13.95|13.75|13.94|13.74|13.97|13.77|13.94|13.74|20
1650309000000|2022-04-18 19:10:00|13.95|13.75|13.94|13.74|13.95|13.75|13.93|13.73|4
1650309300000|2022-04-18 19:15:00|13.93|13.73|13.95|13.75|13.96|13.76|13.93|13.73|11
1650309600000|2022-04-18 19:20:00|13.96|13.76|13.97|13.77|13.98|13.78|13.96|13.76|12
1650309900000|2022-04-18 19:25:00|13.96|13.76|13.94|13.74|13.96|13.76|13.94|13.74|5
1650310200000|2022-04-18 19:30:00|13.93|13.73|13.91|13.71|13.93|13.73|13.91|13.71|11
1650310500000|2022-04-18 19:35:00|13.9|13.7|13.88|13.68|13.9|13.7|13.88|13.68|17
1650310800000|2022-04-18 19:40:00|13.89|13.69|13.9|13.7|13.9|13.7|13.88|13.68|28
1650311100000|2022-04-18 19:45:00|13.89|13.69|13.88|13.68|13.9|13.7|13.88|13.68|12
1650311400000|2022-04-18 19:50:00|13.87|13.67|13.89|13.69|13.89|13.69|13.87|13.67|5
1650311700000|2022-04-18 19:55:00|13.9|13.7|13.94|13.74|13.94|13.74|13.89|13.69|31
1650312000000|2022-04-18 20:00:00|13.95|13.75|13.96|13.76|13.96|13.76|13.95|13.75|8
1650312300000|2022-04-18 20:05:00|13.97|13.77|13.98|13.78|13.99|13.79|13.97|13.77|36
1650312600000|2022-04-18 20:10:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|22
1650312900000|2022-04-18 20:15:00|13.97|13.77|13.97|13.77|13.98|13.78|13.97|13.77|3
1650313200000|2022-04-18 20:20:00|13.98|13.78|13.95|13.75|13.98|13.78|13.95|13.75|10
1650313500000|2022-04-18 20:25:00|13.96|13.76|13.97|13.77|13.99|13.79|13.95|13.75|28
1650313800000|2022-04-18 20:30:00|13.98|13.78|13.98|13.78|13.98|13.78|13.97|13.77|7
1650314100000|2022-04-18 20:35:00|13.99|13.79|13.97|13.77|14|13.8|13.97|13.77|15
1650314400000|2022-04-18 20:40:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|25
1650314700000|2022-04-18 20:45:00|13.99|13.79|13.99|13.79|13.99|13.79|13.98|13.78|19
1650315000000|2022-04-18 20:50:00|14|13.8|14.01|13.81|14.01|13.81|13.99|13.79|12
1650315300000|2022-04-18 20:55:00|14|13.8|13.99|13.79|14|13.8|13.99|13.79|28
1650315600000|2022-04-18 21:00:00|14|13.8|14.02|13.82|14.03|13.83|14|13.8|23
1650315900000|2022-04-18 21:05:00|14.03|13.83|14.03|13.83|14.05|13.85|14.02|13.82|15
1650316200000|2022-04-18 21:10:00|14.04|13.84|14.03|13.83|14.04|13.84|14.03|13.83|12
1650316500000|2022-04-18 21:15:00|14.02|13.82|14.04|13.84|14.05|13.85|14.02|13.82|9
1650316800000|2022-04-18 21:20:00|14.05|13.85|14.08|13.88|14.09|13.89|14.05|13.85|26
1650317100000|2022-04-18 21:25:00|14.07|13.87|14.09|13.89|14.09|13.89|14.07|13.87|9
1650317400000|2022-04-18 21:30:00|14.08|13.88|14.11|13.91|14.11|13.91|14.08|13.88|18
1650317700000|2022-04-18 21:35:00|14.12|13.92|14.13|13.93|14.13|13.93|14.11|13.91|8
1650318000000|2022-04-18 21:40:00|14.12|13.92|14.06|13.86|14.12|13.92|14.05|13.85|23
1650318300000|2022-04-18 21:45:00|14.05|13.85|14.05|13.85|14.05|13.85|14.05|13.85|1
1650318600000|2022-04-18 21:50:00|14.06|13.86|14.09|13.89|14.09|13.89|14.05|13.85|16
1650318900000|2022-04-18 21:55:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|14
1650319200000|2022-04-18 22:00:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|3
1650319500000|2022-04-18 22:05:00|14.07|13.87|14.09|13.89|14.1|13.9|14.07|13.87|21
1650319800000|2022-04-18 22:10:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|29
1650320100000|2022-04-18 22:15:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|12
1650320400000|2022-04-18 22:20:00|14.07|13.87|14.1|13.9|14.11|13.91|14.07|13.87|22
1650320700000|2022-04-18 22:25:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|5
1650321000000|2022-04-18 22:30:00|14.08|13.88|14.06|13.86|14.08|13.88|14.04|13.84|17
1650321300000|2022-04-18 22:35:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|3
1650321600000|2022-04-18 22:40:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|7
1650321900000|2022-04-18 22:45:00|14.05|13.85|14.07|13.87|14.08|13.88|14.05|13.85|7
1650322200000|2022-04-18 22:50:00|14.08|13.88|14.13|13.93|14.13|13.93|14.08|13.88|32
1650322500000|2022-04-18 22:55:00|14.14|13.94|14.12|13.92|14.14|13.94|14.11|13.91|19
1650322800000|2022-04-18 23:00:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|16
1650323100000|2022-04-18 23:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|12
1650323400000|2022-04-18 23:10:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|9
1650323700000|2022-04-18 23:15:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|11
1650324000000|2022-04-18 23:20:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|17
1650324300000|2022-04-18 23:25:00|14.12|13.92|14.09|13.89|14.12|13.92|14.09|13.89|14
1650324600000|2022-04-18 23:30:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|4
1650324900000|2022-04-18 23:35:00|14.08|13.88|14.07|13.87|14.09|13.89|14.06|13.86|16
1650325200000|2022-04-18 23:40:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|9
1650325500000|2022-04-18 23:45:00|14.09|13.89|14.11|13.91|14.12|13.92|14.08|13.88|15
1650325800000|2022-04-18 23:50:00|14.12|13.92|14.12|13.92|14.12|13.92|14.11|13.91|17
1650326100000|2022-04-18 23:55:00|14.13|13.93|14.12|13.92|14.15|13.95|14.12|13.92|9
1650326400000|2022-04-19 00:00:00|14.13|13.93|14.11|13.91|14.15|13.95|14.11|13.91|17
1650326700000|2022-04-19 00:05:00|14.12|13.92|14.15|13.95|14.16|13.96|14.11|13.91|40
1650327000000|2022-04-19 00:10:00|14.14|13.94|14.23|14.03|14.23|14.03|14.14|13.94|36
1650327300000|2022-04-19 00:15:00|14.22|14.02|14.17|13.97|14.22|14.02|14.16|13.96|32
1650327600000|2022-04-19 00:20:00|14.16|13.96|14.17|13.97|14.19|13.99|14.16|13.96|14
1650327900000|2022-04-19 00:25:00|14.18|13.98|14.18|13.98|14.18|13.98|14.17|13.97|11
1650328200000|2022-04-19 00:30:00|14.17|13.97|14.23|14.03|14.25|14.05|14.17|13.97|35
1650328500000|2022-04-19 00:35:00|14.22|14.02|14.2|14|14.22|14.02|14.2|14|15
1650328800000|2022-04-19 00:40:00|14.21|14.01|14.2|14|14.21|14.01|14.19|13.99|6
1650329100000|2022-04-19 00:45:00|14.21|14.01|14.17|13.97|14.21|14.01|14.16|13.96|17
1650329400000|2022-04-19 00:50:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|9
1650329700000|2022-04-19 00:55:00|14.17|13.97|14.18|13.98|14.18|13.98|14.17|13.97|8
1650330000000|2022-04-19 01:00:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|6
1650330300000|2022-04-19 01:05:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|3
1650330600000|2022-04-19 01:10:00|14.18|13.98|14.18|13.98|14.18|13.98|14.16|13.96|13
1650330900000|2022-04-19 01:15:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|6
1650331200000|2022-04-19 01:20:00|14.15|13.95|14.15|13.95|14.15|13.95|14.14|13.94|7
1650331500000|2022-04-19 01:25:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|12
1650331800000|2022-04-19 01:30:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|14
1650332100000|2022-04-19 01:35:00|14.12|13.92|14.09|13.89|14.12|13.92|14.09|13.89|10
1650332400000|2022-04-19 01:40:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|12
1650332700000|2022-04-19 01:45:00|14.12|13.92|14.11|13.91|14.12|13.92|14.1|13.9|6
1650333000000|2022-04-19 01:50:00|14.1|13.9|14.1|13.9|14.11|13.91|14.1|13.9|3
1650333300000|2022-04-19 01:55:00|14.11|13.91|14.09|13.89|14.11|13.91|14.08|13.88|9
1650333600000|2022-04-19 02:00:00|14.1|13.9|14.09|13.89|14.1|13.9|14.08|13.88|20
1650333900000|2022-04-19 02:05:00|14.1|13.9|14.07|13.87|14.1|13.9|14.07|13.87|24
1650334200000|2022-04-19 02:10:00|14.06|13.86|14.04|13.84|14.06|13.86|14.04|13.84|3
1650334500000|2022-04-19 02:15:00|14.05|13.85|14.04|13.84|14.06|13.86|14.04|13.84|14
1650334800000|2022-04-19 02:20:00|14.05|13.85|14.06|13.86|14.06|13.86|14.05|13.85|4
1650335100000|2022-04-19 02:25:00|14.07|13.87|14.06|13.86|14.07|13.87|14.06|13.86|6
1650335400000|2022-04-19 02:30:00|14.05|13.85|14.08|13.88|14.09|13.89|14.05|13.85|20
1650335700000|2022-04-19 02:35:00|14.09|13.89|14.08|13.88|14.09|13.89|14.08|13.88|16
1650336000000|2022-04-19 02:40:00|14.09|13.89|14.08|13.88|14.1|13.9|14.07|13.87|20
1650336300000|2022-04-19 02:45:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|12
1650336600000|2022-04-19 02:50:00|14.07|13.87|14.07|13.87|14.07|13.87|14.07|13.87|1
1650336900000|2022-04-19 02:55:00|14.08|13.88|14.05|13.85|14.08|13.88|14.04|13.84|8
1650337200000|2022-04-19 03:00:00|14.06|13.86|14.07|13.87|14.07|13.87|14.06|13.86|16
1650337500000|2022-04-19 03:05:00|14.08|13.88|14.1|13.9|14.1|13.9|14.08|13.88|5
1650337800000|2022-04-19 03:10:00|14.09|13.89|14.1|13.9|14.1|13.9|14.09|13.89|2
1650338400000|2022-04-19 03:20:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|2
1650338700000|2022-04-19 03:25:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|13
1650339000000|2022-04-19 03:30:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|6
1650339300000|2022-04-19 03:35:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|9
1650339600000|2022-04-19 03:40:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|6
1650339900000|2022-04-19 03:45:00|14.09|13.89|14.07|13.87|14.1|13.9|14.07|13.87|9
1650340200000|2022-04-19 03:50:00|14.08|13.88|14.07|13.87|14.08|13.88|14.06|13.86|18
1650340500000|2022-04-19 03:55:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|6
1650340800000|2022-04-19 04:00:00|14.08|13.88|14.08|13.88|14.08|13.88|14.06|13.86|17
1650341100000|2022-04-19 04:05:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|20
1650341400000|2022-04-19 04:10:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|7
1650341700000|2022-04-19 04:15:00|14.1|13.9|14.11|13.91|14.11|13.91|14.1|13.9|18
1650342000000|2022-04-19 04:20:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|15
1650342300000|2022-04-19 04:25:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|5
1650342600000|2022-04-19 04:30:00|14.1|13.9|14.12|13.92|14.12|13.92|14.1|13.9|5
1650342900000|2022-04-19 04:35:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|2
1650343200000|2022-04-19 04:40:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|4
1650343500000|2022-04-19 04:45:00|14.11|13.91|14.11|13.91|14.11|13.91|14.11|13.91|1
1650343800000|2022-04-19 04:50:00|14.12|13.92|14.14|13.94|14.14|13.94|14.11|13.91|15
1650344100000|2022-04-19 04:55:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|16
1650344400000|2022-04-19 05:00:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|18
1650344700000|2022-04-19 05:05:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|10
1650345000000|2022-04-19 05:10:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|2
1650345300000|2022-04-19 05:15:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|8
1650345600000|2022-04-19 05:20:00|14.11|13.91|14.08|13.88|14.12|13.92|14.08|13.88|12
1650345900000|2022-04-19 05:25:00|14.09|13.89|14.11|13.91|14.12|13.92|14.09|13.89|15
1650346200000|2022-04-19 05:30:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|4
1650346500000|2022-04-19 05:35:00|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|5
1650346800000|2022-04-19 05:40:00|14.13|13.93|14.13|13.93|14.13|13.93|14.13|13.93|1
1650347400000|2022-04-19 05:50:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|2
1650347700000|2022-04-19 05:55:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|4
1650348000000|2022-04-19 06:00:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|9
1650348300000|2022-04-19 06:05:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|2
1650348600000|2022-04-19 06:10:00|14.11|13.91|14.11|13.91|14.11|13.91|14.11|13.91|1
1650348900000|2022-04-19 06:15:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|2
1650349200000|2022-04-19 06:20:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|4
1650349500000|2022-04-19 06:25:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|9
1650349800000|2022-04-19 06:30:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|5
1650350100000|2022-04-19 06:35:00|14.12|13.92|14.1|13.9|14.13|13.93|14.1|13.9|9
1650350400000|2022-04-19 06:40:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|9
1650350700000|2022-04-19 06:45:00|14.1|13.9|14.12|13.92|14.12|13.92|14.1|13.9|11
1650351000000|2022-04-19 06:50:00|14.11|13.91|14.09|13.89|14.13|13.93|14.09|13.89|11
1650351300000|2022-04-19 06:55:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|4
1650351600000|2022-04-19 07:00:00|14.08|13.88|14.08|13.88|14.08|13.88|14.07|13.87|5
1650351900000|2022-04-19 07:05:00|14.09|13.89|14.08|13.88|14.1|13.9|14.08|13.88|8
1650352200000|2022-04-19 07:10:00|14.07|13.87|14.05|13.85|14.07|13.87|14.05|13.85|9
1650352500000|2022-04-19 07:15:00|14.06|13.86|14.03|13.83|14.06|13.86|14.02|13.82|42
1650352800000|2022-04-19 07:20:00|14.04|13.84|14.07|13.87|14.07|13.87|14.03|13.83|10
1650353400000|2022-04-19 07:30:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|5
1650353700000|2022-04-19 07:35:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|16
1650354000000|2022-04-19 07:40:00|14.05|13.85|14.04|13.84|14.06|13.86|14.04|13.84|18
1650354300000|2022-04-19 07:45:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|12
1650354600000|2022-04-19 07:50:00|14.05|13.85|14.03|13.83|14.05|13.85|14.03|13.83|3
1650354900000|2022-04-19 07:55:00|14.04|13.84|14.04|13.84|14.04|13.84|14.03|13.83|3
1650355200000|2022-04-19 08:00:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|21
1650355500000|2022-04-19 08:05:00|14.06|13.86|14.07|13.87|14.08|13.88|14.05|13.85|20
1650355800000|2022-04-19 08:10:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|13
1650356100000|2022-04-19 08:15:00|14.09|13.89|14.08|13.88|14.09|13.89|14.08|13.88|6
1650356400000|2022-04-19 08:20:00|14.07|13.87|14.1|13.9|14.1|13.9|14.07|13.87|6
1650356700000|2022-04-19 08:25:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|5
1650357000000|2022-04-19 08:30:00|14.12|13.92|14.1|13.9|14.13|13.93|14.1|13.9|15
1650357300000|2022-04-19 08:35:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|3
1650357600000|2022-04-19 08:40:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|8
1650357900000|2022-04-19 08:45:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|2
1650358200000|2022-04-19 08:50:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|13
1650358500000|2022-04-19 08:55:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|6
1650358800000|2022-04-19 09:00:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|3
1650359100000|2022-04-19 09:05:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|5
1650359400000|2022-04-19 09:10:00|14.09|13.89|14.04|13.84|14.1|13.9|14.04|13.84|8
1650359700000|2022-04-19 09:15:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|9
1650360000000|2022-04-19 09:20:00|14.06|13.86|14.08|13.88|14.08|13.88|14.06|13.86|13
1650360300000|2022-04-19 09:25:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|28
1650360600000|2022-04-19 09:30:00|14.05|13.85|14.07|13.87|14.07|13.87|14.04|13.84|17
1650360900000|2022-04-19 09:35:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|9
1650361200000|2022-04-19 09:40:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|16
1650361500000|2022-04-19 09:45:00|14.05|13.85|14.08|13.88|14.09|13.89|14.04|13.84|14
1650361800000|2022-04-19 09:50:00|14.07|13.87|14.04|13.84|14.07|13.87|14.04|13.84|20
1650362100000|2022-04-19 09:55:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|4
1650362400000|2022-04-19 10:00:00|14.07|13.87|14.06|13.86|14.08|13.88|14.06|13.86|14
1650362700000|2022-04-19 10:05:00|14.07|13.87|14.07|13.87|14.07|13.87|14.07|13.87|1
1650363000000|2022-04-19 10:10:00|14.06|13.86|14.08|13.88|14.08|13.88|14.06|13.86|7
1650363300000|2022-04-19 10:15:00|14.07|13.87|14.06|13.86|14.08|13.88|14.06|13.86|16
1650363600000|2022-04-19 10:20:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|3
1650363900000|2022-04-19 10:25:00|14.08|13.88|14.09|13.89|14.1|13.9|14.07|13.87|8
1650364200000|2022-04-19 10:30:00|14.1|13.9|14.11|13.91|14.12|13.92|14.1|13.9|20
1650364500000|2022-04-19 10:35:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|12
1650364800000|2022-04-19 10:40:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|13
1650365100000|2022-04-19 10:45:00|14.09|13.89|14.08|13.88|14.1|13.9|14.08|13.88|16
1650365400000|2022-04-19 10:50:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|8
1650365700000|2022-04-19 10:55:00|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|10
1650366000000|2022-04-19 11:00:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|20
1650366300000|2022-04-19 11:05:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|20
1650366600000|2022-04-19 11:10:00|14.11|13.91|14.11|13.91|14.11|13.91|14.1|13.9|7
1650366900000|2022-04-19 11:15:00|14.12|13.92|14.13|13.93|14.13|13.93|14.12|13.92|2
1650367200000|2022-04-19 11:20:00|14.14|13.94|14.14|13.94|14.16|13.96|14.14|13.94|15
1650367500000|2022-04-19 11:25:00|14.15|13.95|14.13|13.93|14.15|13.95|14.13|13.93|9
1650367800000|2022-04-19 11:30:00|14.14|13.94|14.14|13.94|14.14|13.94|14.13|13.93|3
1650368100000|2022-04-19 11:35:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|6
1650368400000|2022-04-19 11:40:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|10
1650368700000|2022-04-19 11:45:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|5
1650369000000|2022-04-19 11:50:00|14.14|13.94|14.12|13.92|14.19|13.99|14.11|13.91|33
1650369300000|2022-04-19 11:55:00|14.11|13.91|14.08|13.88|14.12|13.92|14.07|13.87|18
1650369600000|2022-04-19 12:00:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|6
1650369900000|2022-04-19 12:05:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|9
1650370200000|2022-04-19 12:10:00|14.1|13.9|14.13|13.93|14.14|13.94|14.1|13.9|27
1650370500000|2022-04-19 12:15:00|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|17
1650370800000|2022-04-19 12:20:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|2
1650371100000|2022-04-19 12:25:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|12
1650371400000|2022-04-19 12:30:00|14.15|13.95|14.17|13.97|14.17|13.97|14.15|13.95|23
1650371700000|2022-04-19 12:35:00|14.16|13.96|14.15|13.95|14.17|13.97|14.15|13.95|30
1650372000000|2022-04-19 12:40:00|14.14|13.94|14.15|13.95|14.17|13.97|14.14|13.94|14
1650372300000|2022-04-19 12:45:00|14.14|13.94|14.12|13.92|14.16|13.96|14.11|13.91|25
1650372600000|2022-04-19 12:50:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|19
1650372900000|2022-04-19 12:55:00|14.12|13.92|14.14|13.94|14.14|13.94|14.12|13.92|9
1650373200000|2022-04-19 13:00:00|14.15|13.95|14.13|13.93|14.16|13.96|14.12|13.92|15
1650373500000|2022-04-19 13:05:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|19
1650373800000|2022-04-19 13:10:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|10
1650374100000|2022-04-19 13:15:00|14.13|13.93|14.13|13.93|14.15|13.95|14.13|13.93|5
1650374400000|2022-04-19 13:20:00|14.14|13.94|14.17|13.97|14.17|13.97|14.14|13.94|8
1650374700000|2022-04-19 13:25:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|20
1650375000000|2022-04-19 13:30:00|14.16|13.96|14.17|13.97|14.19|13.99|14.12|13.92|48
1650375300000|2022-04-19 13:35:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|45
1650375600000|2022-04-19 13:40:00|14.15|13.95|14.2|14|14.2|14|14.15|13.95|44
1650375900000|2022-04-19 13:45:00|14.19|13.99|14.23|14.03|14.24|14.04|14.19|13.99|43
1650376200000|2022-04-19 13:50:00|14.22|14.02|14.26|14.06|14.27|14.07|14.22|14.02|45
1650376500000|2022-04-19 13:55:00|14.27|14.07|14.3|14.1|14.3|14.1|14.26|14.06|50
1650376800000|2022-04-19 14:00:00|14.29|14.09|14.33|14.13|14.34|14.14|14.28|14.08|61
1650377100000|2022-04-19 14:05:00|14.34|14.14|14.27|14.07|14.34|14.14|14.27|14.07|30
1650377400000|2022-04-19 14:10:00|14.28|14.08|14.28|14.08|14.3|14.1|14.27|14.07|23
1650377700000|2022-04-19 14:15:00|14.27|14.07|14.28|14.08|14.29|14.09|14.26|14.06|20
1650378000000|2022-04-19 14:20:00|14.27|14.07|14.27|14.07|14.28|14.08|14.26|14.06|19
1650378300000|2022-04-19 14:25:00|14.28|14.08|14.27|14.07|14.28|14.08|14.26|14.06|20
1650378600000|2022-04-19 14:30:00|14.28|14.08|14.27|14.07|14.3|14.1|14.27|14.07|24
1650378900000|2022-04-19 14:35:00|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|16
1650379200000|2022-04-19 14:40:00|14.24|14.04|14.26|14.06|14.26|14.06|14.22|14.02|17
1650379500000|2022-04-19 14:45:00|14.27|14.07|14.3|14.1|14.31|14.11|14.27|14.07|12
1650379800000|2022-04-19 14:50:00|14.31|14.11|14.32|14.12|14.32|14.12|14.3|14.1|10
1650380100000|2022-04-19 14:55:00|14.33|14.13|14.36|14.16|14.37|14.17|14.33|14.13|20
1650380400000|2022-04-19 15:00:00|14.37|14.17|14.44|14.24|14.48|14.28|14.36|14.16|59
1650380700000|2022-04-19 15:05:00|14.45|14.25|14.49|14.29|14.53|14.33|14.42|14.22|33
1650381000000|2022-04-19 15:10:00|14.48|14.28|14.47|14.27|14.56|14.36|14.46|14.26|65
1650381300000|2022-04-19 15:15:00|14.46|14.26|14.41|14.21|14.5|14.3|14.41|14.21|64
1650381600000|2022-04-19 15:20:00|14.4|14.2|14.39|14.19|14.43|14.23|14.39|14.19|20
1650381900000|2022-04-19 15:25:00|14.38|14.18|14.4|14.2|14.43|14.23|14.37|14.17|23
1650382200000|2022-04-19 15:30:00|14.39|14.19|14.35|14.15|14.39|14.19|14.34|14.14|23
1650382500000|2022-04-19 15:35:00|14.36|14.16|14.38|14.18|14.4|14.2|14.33|14.13|25
1650382800000|2022-04-19 15:40:00|14.37|14.17|14.39|14.19|14.4|14.2|14.37|14.17|33
1650383100000|2022-04-19 15:45:00|14.38|14.18|14.41|14.21|14.41|14.21|14.37|14.17|16
1650383400000|2022-04-19 15:50:00|14.4|14.2|14.41|14.21|14.42|14.22|14.4|14.2|20
1650383700000|2022-04-19 15:55:00|14.4|14.2|14.39|14.19|14.4|14.2|14.38|14.18|14
1650384000000|2022-04-19 16:00:00|14.4|14.2|14.39|14.19|14.4|14.2|14.37|14.17|28
1650384300000|2022-04-19 16:05:00|14.4|14.2|14.41|14.21|14.42|14.22|14.39|14.19|30
1650384600000|2022-04-19 16:10:00|14.4|14.2|14.5|14.3|14.5|14.3|14.4|14.2|46
1650384900000|2022-04-19 16:15:00|14.49|14.29|14.48|14.28|14.53|14.33|14.45|14.25|34
1650385200000|2022-04-19 16:20:00|14.47|14.27|14.46|14.26|14.49|14.29|14.46|14.26|14
1650385500000|2022-04-19 16:25:00|14.45|14.25|14.44|14.24|14.47|14.27|14.44|14.24|14
1650385800000|2022-04-19 16:30:00|14.45|14.25|14.44|14.24|14.45|14.25|14.42|14.22|22
1650386100000|2022-04-19 16:35:00|14.45|14.25|14.27|14.07|14.45|14.25|14.25|14.05|50
1650386400000|2022-04-19 16:40:00|14.28|14.08|14.3|14.1|14.31|14.11|14.24|14.04|53
1650386700000|2022-04-19 16:45:00|14.31|14.11|14.34|14.14|14.34|14.14|14.28|14.08|34
1650387000000|2022-04-19 16:50:00|14.35|14.15|14.35|14.15|14.37|14.17|14.32|14.12|37
1650387300000|2022-04-19 16:55:00|14.36|14.16|14.37|14.17|14.37|14.17|14.32|14.12|16
1650387600000|2022-04-19 17:00:00|14.36|14.16|14.37|14.17|14.37|14.17|14.35|14.15|8
1650387900000|2022-04-19 17:05:00|14.38|14.18|14.31|14.11|14.38|14.18|14.31|14.11|28
1650388200000|2022-04-19 17:10:00|14.32|14.12|14.3|14.1|14.32|14.12|14.28|14.08|27
1650388500000|2022-04-19 17:15:00|14.31|14.11|14.32|14.12|14.33|14.13|14.3|14.1|20
1650388800000|2022-04-19 17:20:00|14.33|14.13|14.35|14.15|14.36|14.16|14.32|14.12|17
1650389100000|2022-04-19 17:25:00|14.36|14.16|14.29|14.09|14.36|14.16|14.28|14.08|36
1650389400000|2022-04-19 17:30:00|14.3|14.1|14.3|14.1|14.33|14.13|14.3|14.1|17
1650389700000|2022-04-19 17:35:00|14.31|14.11|14.32|14.12|14.33|14.13|14.31|14.11|20
1650390000000|2022-04-19 17:40:00|14.31|14.11|14.31|14.11|14.31|14.11|14.31|14.11|1
1650390300000|2022-04-19 17:45:00|14.32|14.12|14.32|14.12|14.33|14.13|14.29|14.09|25
1650390600000|2022-04-19 17:50:00|14.33|14.13|14.33|14.13|14.35|14.15|14.33|14.13|19
1650390900000|2022-04-19 17:55:00|14.34|14.14|14.32|14.12|14.34|14.14|14.32|14.12|7
1650391200000|2022-04-19 18:00:00|14.33|14.13|14.34|14.14|14.34|14.14|14.33|14.13|10
1650391500000|2022-04-19 18:05:00|14.35|14.15|14.35|14.15|14.36|14.16|14.33|14.13|29
1650391800000|2022-04-19 18:10:00|14.34|14.14|14.35|14.15|14.35|14.15|14.31|14.11|18
1650392100000|2022-04-19 18:15:00|14.34|14.14|14.32|14.12|14.34|14.14|14.32|14.12|15
1650392400000|2022-04-19 18:20:00|14.33|14.13|14.32|14.12|14.34|14.14|14.31|14.11|10
1650392700000|2022-04-19 18:25:00|14.31|14.11|14.38|14.18|14.38|14.18|14.31|14.11|16
1650393000000|2022-04-19 18:30:00|14.37|14.17|14.35|14.15|14.38|14.18|14.34|14.14|9
1650393300000|2022-04-19 18:35:00|14.36|14.16|14.36|14.16|14.36|14.16|14.34|14.14|9
1650393600000|2022-04-19 18:40:00|14.35|14.15|14.35|14.15|14.36|14.16|14.35|14.15|13
1650393900000|2022-04-19 18:45:00|14.34|14.14|14.34|14.14|14.34|14.14|14.32|14.12|11
1650394200000|2022-04-19 18:50:00|14.35|14.15|14.33|14.13|14.35|14.15|14.32|14.12|7
1650394500000|2022-04-19 18:55:00|14.32|14.12|14.34|14.14|14.34|14.14|14.32|14.12|11
1650394800000|2022-04-19 19:00:00|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|2
1650395100000|2022-04-19 19:05:00|14.35|14.15|14.35|14.15|14.35|14.15|14.33|14.13|5
1650395400000|2022-04-19 19:10:00|14.36|14.16|14.36|14.16|14.37|14.17|14.36|14.16|9
1650395700000|2022-04-19 19:15:00|14.37|14.17|14.37|14.17|14.38|14.18|14.37|14.17|3
1650396000000|2022-04-19 19:20:00|14.36|14.16|14.38|14.18|14.38|14.18|14.36|14.16|3
1650396300000|2022-04-19 19:25:00|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|10
1650396600000|2022-04-19 19:30:00|14.37|14.17|14.37|14.17|14.37|14.17|14.36|14.16|23
1650396900000|2022-04-19 19:35:00|14.36|14.16|14.38|14.18|14.38|14.18|14.36|14.16|29
1650397200000|2022-04-19 19:40:00|14.37|14.17|14.34|14.14|14.37|14.17|14.33|14.13|26
1650397500000|2022-04-19 19:45:00|14.33|14.13|14.33|14.13|14.33|14.13|14.32|14.12|5
1650397800000|2022-04-19 19:50:00|14.34|14.14|14.34|14.14|14.36|14.16|14.33|14.13|23
1650398100000|2022-04-19 19:55:00|14.33|14.13|14.34|14.14|14.35|14.15|14.32|14.12|22
1650398400000|2022-04-19 20:00:00|14.33|14.13|14.31|14.11|14.34|14.14|14.3|14.1|55
1650398700000|2022-04-19 20:05:00|14.32|14.12|14.28|14.08|14.32|14.12|14.28|14.08|25
1650399000000|2022-04-19 20:10:00|14.29|14.09|14.25|14.05|14.3|14.1|14.24|14.04|17
1650399300000|2022-04-19 20:15:00|14.26|14.06|14.27|14.07|14.27|14.07|14.24|14.04|20
1650399600000|2022-04-19 20:20:00|14.28|14.08|14.28|14.08|14.28|14.08|14.27|14.07|9
1650399900000|2022-04-19 20:25:00|14.29|14.09|14.28|14.08|14.29|14.09|14.28|14.08|2
1650400200000|2022-04-19 20:30:00|14.29|14.09|14.29|14.09|14.29|14.09|14.28|14.08|9
1650400500000|2022-04-19 20:35:00|14.3|14.1|14.23|14.03|14.3|14.1|14.23|14.03|13
1650400800000|2022-04-19 20:40:00|14.24|14.04|14.24|14.04|14.24|14.04|14.24|14.04|1
1650401100000|2022-04-19 20:45:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|18
1650401400000|2022-04-19 20:50:00|14.25|14.05|14.25|14.05|14.26|14.06|14.25|14.05|5
1650401700000|2022-04-19 20:55:00|14.26|14.06|14.27|14.07|14.28|14.08|14.26|14.06|14
1650402000000|2022-04-19 21:00:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|4
1650402300000|2022-04-19 21:05:00|14.28|14.08|14.27|14.07|14.28|14.08|14.26|14.06|4
1650402600000|2022-04-19 21:10:00|14.26|14.06|14.27|14.07|14.27|14.07|14.26|14.06|12
1650402900000|2022-04-19 21:15:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|8
1650403200000|2022-04-19 21:20:00|14.28|14.08|14.28|14.08|14.28|14.08|14.27|14.07|3
1650403500000|2022-04-19 21:25:00|14.27|14.07|14.27|14.07|14.28|14.08|14.26|14.06|9
1650403800000|2022-04-19 21:30:00|14.28|14.08|14.3|14.1|14.3|14.1|14.28|14.08|7
1650404400000|2022-04-19 21:40:00|14.29|14.09|14.27|14.07|14.3|14.1|14.27|14.07|7
1650404700000|2022-04-19 21:45:00|14.28|14.08|14.3|14.1|14.3|14.1|14.27|14.07|13
1650405000000|2022-04-19 21:50:00|14.31|14.11|14.31|14.11|14.31|14.11|14.31|14.11|1
1650405300000|2022-04-19 21:55:00|14.32|14.12|14.33|14.13|14.33|14.13|14.32|14.12|4
1650405600000|2022-04-19 22:00:00|14.34|14.14|14.33|14.13|14.35|14.15|14.31|14.11|14
1650405900000|2022-04-19 22:05:00|14.34|14.14|14.34|14.14|14.35|14.15|14.34|14.14|3
1650406200000|2022-04-19 22:10:00|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|5
1650406500000|2022-04-19 22:15:00|14.36|14.16|14.36|14.16|14.36|14.16|14.35|14.15|3
1650406800000|2022-04-19 22:20:00|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|10
1650407100000|2022-04-19 22:25:00|14.35|14.15|14.35|14.15|14.35|14.15|14.33|14.13|9
1650407400000|2022-04-19 22:30:00|14.34|14.14|14.35|14.15|14.36|14.16|14.34|14.14|10
1650407700000|2022-04-19 22:35:00|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|11
1650408000000|2022-04-19 22:40:00|14.35|14.15|14.35|14.15|14.35|14.15|14.35|14.15|1
1650408300000|2022-04-19 22:45:00|14.34|14.14|14.31|14.11|14.34|14.14|14.31|14.11|4
1650408600000|2022-04-19 22:50:00|14.32|14.12|14.31|14.11|14.32|14.12|14.3|14.1|4
1650408900000|2022-04-19 22:55:00|14.3|14.1|14.3|14.1|14.31|14.11|14.29|14.09|7
1650409200000|2022-04-19 23:00:00|14.31|14.11|14.3|14.1|14.31|14.11|14.3|14.1|16
1650409500000|2022-04-19 23:05:00|14.31|14.11|14.31|14.11|14.31|14.11|14.3|14.1|5
1650409800000|2022-04-19 23:10:00|14.32|14.12|14.31|14.11|14.32|14.12|14.31|14.11|4
1650410100000|2022-04-19 23:15:00|14.32|14.12|14.31|14.11|14.32|14.12|14.31|14.11|8
1650410400000|2022-04-19 23:20:00|14.32|14.12|14.36|14.16|14.37|14.17|14.32|14.12|7
1650410700000|2022-04-19 23:25:00|14.35|14.15|14.35|14.15|14.35|14.15|14.33|14.13|25
1650411000000|2022-04-19 23:30:00|14.36|14.16|14.36|14.16|14.38|14.18|14.36|14.16|7
1650411300000|2022-04-19 23:35:00|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|4
1650411600000|2022-04-19 23:40:00|14.37|14.17|14.36|14.16|14.39|14.19|14.36|14.16|20
1650411900000|2022-04-19 23:45:00|14.37|14.17|14.38|14.18|14.38|14.18|14.36|14.16|16
1650412200000|2022-04-19 23:50:00|14.37|14.17|14.38|14.18|14.38|14.18|14.37|14.17|2
1650412500000|2022-04-19 23:55:00|14.37|14.17|14.36|14.16|14.38|14.18|14.36|14.16|12
1650412800000|2022-04-20 00:00:00|14.35|14.15|14.32|14.12|14.35|14.15|14.32|14.12|6
1650413100000|2022-04-20 00:05:00|14.33|14.13|14.36|14.16|14.36|14.16|14.33|14.13|14
1650413400000|2022-04-20 00:10:00|14.37|14.17|14.38|14.18|14.39|14.19|14.37|14.17|12
1650413700000|2022-04-20 00:15:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|12
1650414000000|2022-04-20 00:20:00|14.39|14.19|14.28|14.08|14.39|14.19|14.25|14.05|46
1650414300000|2022-04-20 00:25:00|14.27|14.07|14.22|14.02|14.28|14.08|14.17|13.97|50
1650414600000|2022-04-20 00:30:00|14.23|14.03|14.27|14.07|14.28|14.08|14.23|14.03|41
1650414900000|2022-04-20 00:35:00|14.28|14.08|14.25|14.05|14.3|14.1|14.25|14.05|9
1650415200000|2022-04-20 00:40:00|14.26|14.06|14.28|14.08|14.28|14.08|14.25|14.05|9
1650415500000|2022-04-20 00:45:00|14.29|14.09|14.3|14.1|14.3|14.1|14.28|14.08|10
1650415800000|2022-04-20 00:50:00|14.31|14.11|14.28|14.08|14.31|14.11|14.28|14.08|8
1650416100000|2022-04-20 00:55:00|14.29|14.09|14.26|14.06|14.29|14.09|14.26|14.06|14
1650416400000|2022-04-20 01:00:00|14.27|14.07|14.25|14.05|14.28|14.08|14.24|14.04|11
1650416700000|2022-04-20 01:05:00|14.26|14.06|14.26|14.06|14.26|14.06|14.25|14.05|3
1650417000000|2022-04-20 01:10:00|14.25|14.05|14.23|14.03|14.25|14.05|14.23|14.03|5
1650417300000|2022-04-20 01:15:00|14.22|14.02|14.26|14.06|14.27|14.07|14.2|14|19
1650417600000|2022-04-20 01:20:00|14.27|14.07|14.27|14.07|14.28|14.08|14.26|14.06|7
1650417900000|2022-04-20 01:25:00|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|5
1650418200000|2022-04-20 01:30:00|14.29|14.09|14.28|14.08|14.29|14.09|14.28|14.08|2
1650418500000|2022-04-20 01:35:00|14.29|14.09|14.3|14.1|14.3|14.1|14.29|14.09|2
1650418800000|2022-04-20 01:40:00|14.29|14.09|14.28|14.08|14.3|14.1|14.28|14.08|4
1650419100000|2022-04-20 01:45:00|14.29|14.09|14.29|14.09|14.29|14.09|14.28|14.08|3
1650419400000|2022-04-20 01:50:00|14.28|14.08|14.29|14.09|14.3|14.1|14.28|14.08|22
1650419700000|2022-04-20 01:55:00|14.28|14.08|14.28|14.08|14.3|14.1|14.28|14.08|13
1650420000000|2022-04-20 02:00:00|14.29|14.09|14.25|14.05|14.29|14.09|14.25|14.05|7
1650420300000|2022-04-20 02:05:00|14.24|14.04|14.25|14.05|14.26|14.06|14.23|14.03|8
1650420600000|2022-04-20 02:10:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|9
1650420900000|2022-04-20 02:15:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|14
1650421200000|2022-04-20 02:20:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|10
1650421500000|2022-04-20 02:25:00|14.23|14.03|14.24|14.04|14.25|14.05|14.23|14.03|12
1650421800000|2022-04-20 02:30:00|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|8
1650422100000|2022-04-20 02:35:00|14.25|14.05|14.24|14.04|14.25|14.05|14.24|14.04|6
1650422400000|2022-04-20 02:40:00|14.25|14.05|14.23|14.03|14.25|14.05|14.21|14.01|35
1650422700000|2022-04-20 02:45:00|14.22|14.02|14.23|14.03|14.24|14.04|14.22|14.02|8
1650423000000|2022-04-20 02:50:00|14.24|14.04|14.25|14.05|14.25|14.05|14.24|14.04|2
1650423300000|2022-04-20 02:55:00|14.26|14.06|14.25|14.05|14.26|14.06|14.25|14.05|2
1650423600000|2022-04-20 03:00:00|14.26|14.06|14.24|14.04|14.26|14.06|14.24|14.04|3
1650423900000|2022-04-20 03:05:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|8
1650424200000|2022-04-20 03:10:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|10
1650424500000|2022-04-20 03:15:00|14.25|14.05|14.25|14.05|14.25|14.05|14.24|14.04|9
1650424800000|2022-04-20 03:20:00|14.24|14.04|14.24|14.04|14.24|14.04|14.24|14.04|1
1650425100000|2022-04-20 03:25:00|14.25|14.05|14.25|14.05|14.25|14.05|14.25|14.05|1
1650425400000|2022-04-20 03:30:00|14.24|14.04|14.33|14.13|14.36|14.16|14.24|14.04|27
1650425700000|2022-04-20 03:35:00|14.32|14.12|14.26|14.06|14.32|14.12|14.24|14.04|27
1650426000000|2022-04-20 03:40:00|14.27|14.07|14.34|14.14|14.38|14.18|14.26|14.06|38
1650426300000|2022-04-20 03:45:00|14.33|14.13|14.51|14.31|14.53|14.33|14.33|14.13|80
1650426600000|2022-04-20 03:50:00|14.5|14.3|14.42|14.22|14.51|14.31|14.41|14.21|39
1650426900000|2022-04-20 03:55:00|14.41|14.21|14.41|14.21|14.42|14.22|14.39|14.19|29
1650427200000|2022-04-20 04:00:00|14.4|14.2|14.56|14.36|14.58|14.38|14.38|14.18|96
1650427500000|2022-04-20 04:05:00|14.55|14.35|14.5|14.3|14.57|14.37|14.5|14.3|58
1650427800000|2022-04-20 04:10:00|14.49|14.29|14.52|14.32|14.52|14.32|14.47|14.27|14
1650428100000|2022-04-20 04:15:00|14.51|14.31|14.49|14.29|14.54|14.34|14.49|14.29|29
1650428400000|2022-04-20 04:20:00|14.5|14.3|14.64|14.44|14.64|14.44|14.49|14.29|53
1650428700000|2022-04-20 04:25:00|14.63|14.43|14.64|14.44|14.66|14.46|14.61|14.41|54
1650429000000|2022-04-20 04:30:00|14.63|14.43|14.62|14.42|14.66|14.46|14.61|14.41|50
1650429300000|2022-04-20 04:35:00|14.61|14.41|14.56|14.36|14.62|14.42|14.54|14.34|45
1650429600000|2022-04-20 04:40:00|14.55|14.35|14.61|14.41|14.62|14.42|14.55|14.35|23
1650429900000|2022-04-20 04:45:00|14.6|14.4|14.6|14.4|14.61|14.41|14.6|14.4|29
1650430200000|2022-04-20 04:50:00|14.59|14.39|14.58|14.38|14.59|14.39|14.56|14.36|20
1650430500000|2022-04-20 04:55:00|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|11
1650430800000|2022-04-20 05:00:00|14.6|14.4|14.57|14.37|14.63|14.43|14.56|14.36|16
1650431100000|2022-04-20 05:05:00|14.58|14.38|14.57|14.37|14.59|14.39|14.57|14.37|10
1650431400000|2022-04-20 05:10:00|14.56|14.36|14.54|14.34|14.57|14.37|14.52|14.32|17
1650431700000|2022-04-20 05:15:00|14.55|14.35|14.58|14.38|14.58|14.38|14.53|14.33|10
1650432000000|2022-04-20 05:20:00|14.59|14.39|14.62|14.42|14.64|14.44|14.58|14.38|31
1650432300000|2022-04-20 05:25:00|14.61|14.41|14.73|14.53|14.75|14.55|14.61|14.41|65
1650432600000|2022-04-20 05:30:00|14.72|14.52|14.75|14.55|14.75|14.55|14.7|14.5|40
1650432900000|2022-04-20 05:35:00|14.76|14.56|14.73|14.53|14.78|14.58|14.71|14.51|53
1650433200000|2022-04-20 05:40:00|14.72|14.52|14.72|14.52|14.75|14.55|14.69|14.49|29
1650433500000|2022-04-20 05:45:00|14.73|14.53|14.69|14.49|14.73|14.53|14.69|14.49|17
1650433800000|2022-04-20 05:50:00|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|19
1650434100000|2022-04-20 05:55:00|14.69|14.49|14.69|14.49|14.7|14.5|14.68|14.48|23
1650434400000|2022-04-20 06:00:00|14.7|14.5|14.64|14.44|14.7|14.5|14.6|14.4|42
1650434700000|2022-04-20 06:05:00|14.63|14.43|14.64|14.44|14.66|14.46|14.63|14.43|16
1650435000000|2022-04-20 06:10:00|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|8
1650435300000|2022-04-20 06:15:00|14.63|14.43|14.61|14.41|14.63|14.43|14.6|14.4|23
1650435600000|2022-04-20 06:20:00|14.6|14.4|14.54|14.34|14.6|14.4|14.53|14.33|19
1650435900000|2022-04-20 06:25:00|14.53|14.33|14.55|14.35|14.56|14.36|14.52|14.32|27
1650436200000|2022-04-20 06:30:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|22
1650436500000|2022-04-20 06:35:00|14.56|14.36|14.59|14.39|14.6|14.4|14.56|14.36|22
1650436800000|2022-04-20 06:40:00|14.6|14.4|14.56|14.36|14.6|14.4|14.56|14.36|37
1650437100000|2022-04-20 06:45:00|14.55|14.35|14.6|14.4|14.6|14.4|14.55|14.35|24
1650437400000|2022-04-20 06:50:00|14.59|14.39|14.6|14.4|14.62|14.42|14.59|14.39|8
1650437700000|2022-04-20 06:55:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|10
1650438000000|2022-04-20 07:00:00|14.61|14.41|14.6|14.4|14.61|14.41|14.59|14.39|8
1650438300000|2022-04-20 07:05:00|14.61|14.41|14.63|14.43|14.64|14.44|14.6|14.4|35
1650438600000|2022-04-20 07:10:00|14.64|14.44|14.64|14.44|14.64|14.44|14.62|14.42|39
1650438900000|2022-04-20 07:15:00|14.63|14.43|14.58|14.38|14.64|14.44|14.58|14.38|30
1650439200000|2022-04-20 07:20:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|21
1650439500000|2022-04-20 07:25:00|14.58|14.38|14.56|14.36|14.58|14.38|14.54|14.34|17
1650439800000|2022-04-20 07:30:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|20
1650440100000|2022-04-20 07:35:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|7
1650440400000|2022-04-20 07:40:00|14.56|14.36|14.57|14.37|14.59|14.39|14.56|14.36|6
1650440700000|2022-04-20 07:45:00|14.58|14.38|14.58|14.38|14.59|14.39|14.55|14.35|27
1650441000000|2022-04-20 07:50:00|14.57|14.37|14.57|14.37|14.59|14.39|14.57|14.37|21
1650441300000|2022-04-20 07:55:00|14.56|14.36|14.57|14.37|14.58|14.38|14.56|14.36|6
1650441600000|2022-04-20 08:00:00|14.56|14.36|14.55|14.35|14.57|14.37|14.54|14.34|16
1650441900000|2022-04-20 08:05:00|14.56|14.36|14.56|14.36|14.57|14.37|14.55|14.35|9
1650442200000|2022-04-20 08:10:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|10
1650442500000|2022-04-20 08:15:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|12
1650442800000|2022-04-20 08:20:00|14.59|14.39|14.61|14.41|14.61|14.41|14.57|14.37|13
1650443100000|2022-04-20 08:25:00|14.6|14.4|14.62|14.42|14.63|14.43|14.6|14.4|19
1650443400000|2022-04-20 08:30:00|14.61|14.41|14.62|14.42|14.63|14.43|14.61|14.41|10
1650443700000|2022-04-20 08:35:00|14.61|14.41|14.63|14.43|14.64|14.44|14.61|14.41|7
1650444000000|2022-04-20 08:40:00|14.62|14.42|14.64|14.44|14.66|14.46|14.62|14.42|17
1650444300000|2022-04-20 08:45:00|14.65|14.45|14.63|14.43|14.65|14.45|14.62|14.42|9
1650444600000|2022-04-20 08:50:00|14.62|14.42|14.62|14.42|14.63|14.43|14.61|14.41|13
1650444900000|2022-04-20 08:55:00|14.61|14.41|14.61|14.41|14.62|14.42|14.59|14.39|9
1650445200000|2022-04-20 09:00:00|14.6|14.4|14.58|14.38|14.62|14.42|14.57|14.37|11
1650445500000|2022-04-20 09:05:00|14.59|14.39|14.61|14.41|14.61|14.41|14.59|14.39|5
1650445800000|2022-04-20 09:10:00|14.6|14.4|14.58|14.38|14.6|14.4|14.57|14.37|21
1650446100000|2022-04-20 09:15:00|14.57|14.37|14.6|14.4|14.6|14.4|14.57|14.37|14
1650446400000|2022-04-20 09:20:00|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|14
1650446700000|2022-04-20 09:25:00|14.61|14.41|14.6|14.4|14.62|14.42|14.6|14.4|10
1650447000000|2022-04-20 09:30:00|14.61|14.41|14.62|14.42|14.62|14.42|14.6|14.4|6
1650447300000|2022-04-20 09:35:00|14.61|14.41|14.63|14.43|14.63|14.43|14.61|14.41|7
1650447600000|2022-04-20 09:40:00|14.62|14.42|14.6|14.4|14.63|14.43|14.6|14.4|33
1650447900000|2022-04-20 09:45:00|14.61|14.41|14.57|14.37|14.62|14.42|14.57|14.37|37
1650448200000|2022-04-20 09:50:00|14.56|14.36|14.56|14.36|14.57|14.37|14.55|14.35|11
1650448500000|2022-04-20 09:55:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|11
1650448800000|2022-04-20 10:00:00|14.58|14.38|14.54|14.34|14.58|14.38|14.54|14.34|37
1650449100000|2022-04-20 10:05:00|14.55|14.35|14.56|14.36|14.57|14.37|14.55|14.35|10
1650449400000|2022-04-20 10:10:00|14.57|14.37|14.6|14.4|14.6|14.4|14.57|14.37|6
1650449700000|2022-04-20 10:15:00|14.61|14.41|14.62|14.42|14.62|14.42|14.6|14.4|8
1650450000000|2022-04-20 10:20:00|14.63|14.43|14.63|14.43|14.65|14.45|14.62|14.42|13
1650450300000|2022-04-20 10:25:00|14.62|14.42|14.67|14.47|14.68|14.48|14.62|14.42|32
1650450600000|2022-04-20 10:30:00|14.66|14.46|14.65|14.45|14.68|14.48|14.64|14.44|22
1650450900000|2022-04-20 10:35:00|14.64|14.44|14.65|14.45|14.66|14.46|14.63|14.43|22
1650451200000|2022-04-20 10:40:00|14.66|14.46|14.68|14.48|14.69|14.49|14.66|14.46|35
1650451500000|2022-04-20 10:45:00|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|15
1650451800000|2022-04-20 10:50:00|14.68|14.48|14.69|14.49|14.69|14.49|14.67|14.47|16
1650452100000|2022-04-20 10:55:00|14.68|14.48|14.71|14.51|14.71|14.51|14.68|14.48|16
1650452400000|2022-04-20 11:00:00|14.7|14.5|14.66|14.46|14.71|14.51|14.64|14.44|37
1650452700000|2022-04-20 11:05:00|14.65|14.45|14.65|14.45|14.67|14.47|14.64|14.44|21
1650453000000|2022-04-20 11:10:00|14.66|14.46|14.65|14.45|14.66|14.46|14.64|14.44|12
1650453300000|2022-04-20 11:15:00|14.66|14.46|14.67|14.47|14.67|14.47|14.65|14.45|6
1650453600000|2022-04-20 11:20:00|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|9
1650453900000|2022-04-20 11:25:00|14.67|14.47|14.68|14.48|14.69|14.49|14.67|14.47|8
1650454200000|2022-04-20 11:30:00|14.69|14.49|14.7|14.5|14.71|14.51|14.68|14.48|14
1650454500000|2022-04-20 11:35:00|14.69|14.49|14.72|14.52|14.73|14.53|14.68|14.48|24
1650454800000|2022-04-20 11:40:00|14.73|14.53|14.73|14.53|14.73|14.53|14.71|14.51|43
1650455100000|2022-04-20 11:45:00|14.72|14.52|14.7|14.5|14.73|14.53|14.67|14.47|37
1650455400000|2022-04-20 11:50:00|14.71|14.51|14.69|14.49|14.74|14.54|14.69|14.49|82
1650455700000|2022-04-20 11:55:00|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|10
1650456000000|2022-04-20 12:00:00|14.7|14.5|14.71|14.51|14.71|14.51|14.69|14.49|28
1650456300000|2022-04-20 12:05:00|14.7|14.5|14.67|14.47|14.71|14.51|14.67|14.47|38
1650456600000|2022-04-20 12:10:00|14.66|14.46|14.6|14.4|14.66|14.46|14.58|14.38|27
1650456900000|2022-04-20 12:15:00|14.61|14.41|14.61|14.41|14.63|14.43|14.6|14.4|23
1650457200000|2022-04-20 12:20:00|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|22
1650457500000|2022-04-20 12:25:00|14.64|14.44|14.6|14.4|14.64|14.44|14.6|14.4|23
1650457800000|2022-04-20 12:30:00|14.59|14.39|14.6|14.4|14.62|14.42|14.58|14.38|30
1650458100000|2022-04-20 12:35:00|14.61|14.41|14.61|14.41|14.63|14.43|14.6|14.4|17
1650458400000|2022-04-20 12:40:00|14.62|14.42|14.59|14.39|14.62|14.42|14.59|14.39|12
1650458700000|2022-04-20 12:45:00|14.6|14.4|14.61|14.41|14.62|14.42|14.6|14.4|16
1650459000000|2022-04-20 12:50:00|14.62|14.42|14.63|14.43|14.66|14.46|14.62|14.42|36
1650459300000|2022-04-20 12:55:00|14.64|14.44|14.61|14.41|14.64|14.44|14.61|14.41|18
1650459600000|2022-04-20 13:00:00|14.6|14.4|14.57|14.37|14.61|14.41|14.56|14.36|18
1650459900000|2022-04-20 13:05:00|14.56|14.36|14.52|14.32|14.56|14.36|14.46|14.26|29
1650460200000|2022-04-20 13:10:00|14.53|14.33|14.53|14.33|14.54|14.34|14.52|14.32|21
1650460500000|2022-04-20 13:15:00|14.52|14.32|14.53|14.33|14.54|14.34|14.52|14.32|22
1650460800000|2022-04-20 13:20:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|17
1650461100000|2022-04-20 13:25:00|14.53|14.33|14.52|14.32|14.53|14.33|14.51|14.31|26
1650461400000|2022-04-20 13:30:00|14.51|14.31|14.46|14.26|14.56|14.36|14.45|14.25|43
1650461700000|2022-04-20 13:35:00|14.44|14.24|14.4|14.2|14.45|14.25|14.34|14.14|71
1650462000000|2022-04-20 13:40:00|14.39|14.19|14.33|14.13|14.39|14.19|14.29|14.09|49
1650462300000|2022-04-20 13:45:00|14.34|14.14|14.33|14.13|14.36|14.16|14.3|14.1|52
1650462600000|2022-04-20 13:50:00|14.34|14.14|14.32|14.12|14.36|14.16|14.3|14.1|45
1650462900000|2022-04-20 13:55:00|14.31|14.11|14.36|14.16|14.36|14.16|14.31|14.11|56
1650463200000|2022-04-20 14:00:00|14.35|14.15|14.33|14.13|14.38|14.18|14.32|14.12|39
1650463500000|2022-04-20 14:05:00|14.34|14.14|14.31|14.11|14.34|14.14|14.27|14.07|40
1650463800000|2022-04-20 14:10:00|14.32|14.12|14.37|14.17|14.37|14.17|14.31|14.11|52
1650464100000|2022-04-20 14:15:00|14.38|14.18|14.37|14.17|14.39|14.19|14.36|14.16|14
1650464400000|2022-04-20 14:20:00|14.38|14.18|14.34|14.14|14.39|14.19|14.32|14.12|35
1650464700000|2022-04-20 14:25:00|14.35|14.15|14.35|14.15|14.37|14.17|14.34|14.14|35
1650465000000|2022-04-20 14:30:00|14.34|14.14|14.37|14.17|14.38|14.18|14.34|14.14|34
1650465300000|2022-04-20 14:35:00|14.38|14.18|14.41|14.21|14.42|14.22|14.38|14.18|28
1650465600000|2022-04-20 14:40:00|14.42|14.22|14.4|14.2|14.42|14.22|14.39|14.19|19
1650465900000|2022-04-20 14:45:00|14.39|14.19|14.37|14.17|14.41|14.21|14.36|14.16|19
1650466200000|2022-04-20 14:50:00|14.36|14.16|14.37|14.17|14.39|14.19|14.36|14.16|20
1650466500000|2022-04-20 14:55:00|14.38|14.18|14.33|14.13|14.38|14.18|14.32|14.12|20
1650466800000|2022-04-20 15:00:00|14.32|14.12|14.24|14.04|14.32|14.12|14.24|14.04|67
1650467100000|2022-04-20 15:05:00|14.25|14.05|14.25|14.05|14.27|14.07|14.24|14.04|49
1650467400000|2022-04-20 15:10:00|14.24|14.04|14.28|14.08|14.28|14.08|14.23|14.03|37
1650467700000|2022-04-20 15:15:00|14.27|14.07|14.19|13.99|14.28|14.08|14.18|13.98|57
1650468000000|2022-04-20 15:20:00|14.2|14|14.18|13.98|14.21|14.01|14.16|13.96|47
1650468300000|2022-04-20 15:25:00|14.19|13.99|14.23|14.03|14.24|14.04|14.19|13.99|55
1650468600000|2022-04-20 15:30:00|14.22|14.02|14.23|14.03|14.25|14.05|14.22|14.02|44
1650468900000|2022-04-20 15:35:00|14.22|14.02|14.22|14.02|14.24|14.04|14.21|14.01|21
1650469200000|2022-04-20 15:40:00|14.23|14.03|14.26|14.06|14.26|14.06|14.23|14.03|24
1650469500000|2022-04-20 15:45:00|14.27|14.07|14.25|14.05|14.27|14.07|14.24|14.04|13
1650469800000|2022-04-20 15:50:00|14.24|14.04|14.24|14.04|14.25|14.05|14.23|14.03|25
1650470100000|2022-04-20 15:55:00|14.23|14.03|14.24|14.04|14.25|14.05|14.23|14.03|16
1650470400000|2022-04-20 16:00:00|14.23|14.03|14.22|14.02|14.24|14.04|14.21|14.01|20
1650470700000|2022-04-20 16:05:00|14.21|14.01|14.25|14.05|14.25|14.05|14.21|14.01|21
1650471000000|2022-04-20 16:10:00|14.24|14.04|14.2|14|14.25|14.05|14.19|13.99|39
1650471300000|2022-04-20 16:15:00|14.19|13.99|14.18|13.98|14.2|14|14.17|13.97|20
1650471600000|2022-04-20 16:20:00|14.19|13.99|14.21|14.01|14.21|14.01|14.18|13.98|45
1650471900000|2022-04-20 16:25:00|14.2|14|14.24|14.04|14.24|14.04|14.19|13.99|21
1650472200000|2022-04-20 16:30:00|14.25|14.05|14.29|14.09|14.3|14.1|14.23|14.03|31
1650472500000|2022-04-20 16:35:00|14.3|14.1|14.31|14.11|14.32|14.12|14.28|14.08|16
1650472800000|2022-04-20 16:40:00|14.3|14.1|14.31|14.11|14.31|14.11|14.29|14.09|10
1650473100000|2022-04-20 16:45:00|14.3|14.1|14.28|14.08|14.31|14.11|14.28|14.08|37
1650473400000|2022-04-20 16:50:00|14.29|14.09|14.33|14.13|14.33|14.13|14.28|14.08|15
1650473700000|2022-04-20 16:55:00|14.34|14.14|14.32|14.12|14.34|14.14|14.31|14.11|13
1650474000000|2022-04-20 17:00:00|14.31|14.11|14.33|14.13|14.33|14.13|14.31|14.11|15
1650474300000|2022-04-20 17:05:00|14.34|14.14|14.3|14.1|14.34|14.14|14.29|14.09|23
1650474600000|2022-04-20 17:10:00|14.29|14.09|14.31|14.11|14.32|14.12|14.28|14.08|25
1650474900000|2022-04-20 17:15:00|14.3|14.1|14.28|14.08|14.32|14.12|14.28|14.08|15
1650475200000|2022-04-20 17:20:00|14.29|14.09|14.28|14.08|14.29|14.09|14.27|14.07|28
1650475500000|2022-04-20 17:25:00|14.27|14.07|14.26|14.06|14.27|14.07|14.25|14.05|30
1650475800000|2022-04-20 17:30:00|14.25|14.05|14.25|14.05|14.27|14.07|14.24|14.04|17
1650476100000|2022-04-20 17:35:00|14.26|14.06|14.24|14.04|14.26|14.06|14.23|14.03|21
1650476400000|2022-04-20 17:40:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|11
1650476700000|2022-04-20 17:45:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|15
1650477000000|2022-04-20 17:50:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|23
1650477300000|2022-04-20 17:55:00|14.24|14.04|14.25|14.05|14.25|14.05|14.24|14.04|10
1650477600000|2022-04-20 18:00:00|14.24|14.04|14.23|14.03|14.25|14.05|14.23|14.03|20
1650477900000|2022-04-20 18:05:00|14.24|14.04|14.23|14.03|14.24|14.04|14.22|14.02|20
1650478200000|2022-04-20 18:10:00|14.22|14.02|14.21|14.01|14.22|14.02|14.21|14.01|4
1650478500000|2022-04-20 18:15:00|14.2|14|14.14|13.94|14.22|14.02|14.12|13.92|35
1650478800000|2022-04-20 18:20:00|14.15|13.95|14.16|13.96|14.17|13.97|14.14|13.94|20
1650479100000|2022-04-20 18:25:00|14.15|13.95|14.14|13.94|14.16|13.96|14.14|13.94|14
1650479400000|2022-04-20 18:30:00|14.13|13.93|14.16|13.96|14.16|13.96|14.12|13.92|24
1650479700000|2022-04-20 18:35:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|11
1650480000000|2022-04-20 18:40:00|14.12|13.92|14.01|13.81|14.12|13.92|14.01|13.81|59
1650480300000|2022-04-20 18:45:00|14.02|13.82|14.1|13.9|14.1|13.9|14.01|13.81|37
1650480600000|2022-04-20 18:50:00|14.11|13.91|14.05|13.85|14.11|13.91|14.05|13.85|27
1650480900000|2022-04-20 18:55:00|14.04|13.84|14.07|13.87|14.09|13.89|14.04|13.84|20
1650481200000|2022-04-20 19:00:00|14.06|13.86|14.08|13.88|14.09|13.89|14.06|13.86|17
1650481500000|2022-04-20 19:05:00|14.07|13.87|14.11|13.91|14.13|13.93|14.06|13.86|20
1650481800000|2022-04-20 19:10:00|14.12|13.92|14.14|13.94|14.15|13.95|14.11|13.91|21
1650482100000|2022-04-20 19:15:00|14.13|13.93|14.13|13.93|14.15|13.95|14.13|13.93|9
1650482400000|2022-04-20 19:20:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|12
1650482700000|2022-04-20 19:25:00|14.12|13.92|14.12|13.92|14.15|13.95|14.12|13.92|11
1650483000000|2022-04-20 19:30:00|14.13|13.93|14.09|13.89|14.13|13.93|14.07|13.87|27
1650483300000|2022-04-20 19:35:00|14.1|13.9|14.12|13.92|14.12|13.92|14.09|13.89|13
1650483600000|2022-04-20 19:40:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|10
1650483900000|2022-04-20 19:45:00|14.13|13.93|14.18|13.98|14.2|14|14.12|13.92|22
1650484200000|2022-04-20 19:50:00|14.19|13.99|14.17|13.97|14.19|13.99|14.13|13.93|17
1650484500000|2022-04-20 19:55:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|4
1650484800000|2022-04-20 20:00:00|14.16|13.96|14.29|14.09|14.3|14.1|14.16|13.96|84
1650485100000|2022-04-20 20:05:00|14.28|14.08|14.17|13.97|14.29|14.09|14.14|13.94|81
1650485400000|2022-04-20 20:10:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|17
1650485700000|2022-04-20 20:15:00|14.15|13.95|14.12|13.92|14.15|13.95|14.11|13.91|32
1650486000000|2022-04-20 20:20:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|5
1650486300000|2022-04-20 20:25:00|14.14|13.94|14.15|13.95|14.16|13.96|14.13|13.93|12
1650486600000|2022-04-20 20:30:00|14.16|13.96|14.21|14.01|14.22|14.02|14.15|13.95|30
1650486900000|2022-04-20 20:35:00|14.2|14|14.22|14.02|14.22|14.02|14.2|14|9
1650487200000|2022-04-20 20:40:00|14.21|14.01|14.22|14.02|14.24|14.04|14.21|14.01|16
1650487500000|2022-04-20 20:45:00|14.21|14.01|14.22|14.02|14.23|14.03|14.21|14.01|12
1650487800000|2022-04-20 20:50:00|14.23|14.03|14.25|14.05|14.25|14.05|14.22|14.02|9
1650488100000|2022-04-20 20:55:00|14.24|14.04|14.24|14.04|14.25|14.05|14.24|14.04|9
1650488400000|2022-04-20 21:00:00|14.25|14.05|14.23|14.03|14.25|14.05|14.23|14.03|3
1650488700000|2022-04-20 21:05:00|14.24|14.04|14.24|14.04|14.24|14.04|14.22|14.02|7
1650489000000|2022-04-20 21:10:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|6
1650489300000|2022-04-20 21:15:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|6
1650489600000|2022-04-20 21:20:00|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|2
1650489900000|2022-04-20 21:25:00|14.25|14.05|14.27|14.07|14.27|14.07|14.24|14.04|15
1650490200000|2022-04-20 21:30:00|14.26|14.06|14.33|14.13|14.33|14.13|14.26|14.06|12
1650490500000|2022-04-20 21:35:00|14.32|14.12|14.29|14.09|14.33|14.13|14.29|14.09|16
1650490800000|2022-04-20 21:40:00|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|5
1650491100000|2022-04-20 21:45:00|14.27|14.07|14.29|14.09|14.29|14.09|14.27|14.07|5
1650491400000|2022-04-20 21:50:00|14.28|14.08|14.29|14.09|14.29|14.09|14.28|14.08|2
1650491700000|2022-04-20 21:55:00|14.28|14.08|14.3|14.1|14.3|14.1|14.28|14.08|3
1650492000000|2022-04-20 22:00:00|14.29|14.09|14.29|14.09|14.3|14.1|14.28|14.08|7
1650492300000|2022-04-20 22:05:00|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|11
1650492600000|2022-04-20 22:10:00|14.27|14.07|14.3|14.1|14.3|14.1|14.27|14.07|18
1650492900000|2022-04-20 22:15:00|14.31|14.11|14.31|14.11|14.32|14.12|14.3|14.1|9
1650493200000|2022-04-20 22:20:00|14.3|14.1|14.29|14.09|14.32|14.12|14.29|14.09|8
1650493500000|2022-04-20 22:25:00|14.28|14.08|14.26|14.06|14.29|14.09|14.26|14.06|5
1650493800000|2022-04-20 22:30:00|14.27|14.07|14.27|14.07|14.27|14.07|14.26|14.06|9
1650494100000|2022-04-20 22:35:00|14.26|14.06|14.27|14.07|14.27|14.07|14.25|14.05|8
1650494400000|2022-04-20 22:40:00|14.28|14.08|14.29|14.09|14.32|14.12|14.28|14.08|12
1650494700000|2022-04-20 22:45:00|14.28|14.08|14.29|14.09|14.3|14.1|14.28|14.08|8
1650495000000|2022-04-20 22:50:00|14.28|14.08|14.25|14.05|14.28|14.08|14.25|14.05|4
1650495300000|2022-04-20 22:55:00|14.26|14.06|14.24|14.04|14.26|14.06|14.24|14.04|11
1650495600000|2022-04-20 23:00:00|14.23|14.03|14.23|14.03|14.25|14.05|14.22|14.02|15
1650495900000|2022-04-20 23:05:00|14.24|14.04|14.2|14|14.24|14.04|14.2|14|7
1650496200000|2022-04-20 23:10:00|14.19|13.99|14.2|14|14.2|14|14.18|13.98|18
1650496500000|2022-04-20 23:15:00|14.21|14.01|14.22|14.02|14.23|14.03|14.2|14|12
1650496800000|2022-04-20 23:20:00|14.23|14.03|14.23|14.03|14.23|14.03|14.22|14.02|7
1650497100000|2022-04-20 23:25:00|14.22|14.02|14.24|14.04|14.24|14.04|14.22|14.02|5
1650497400000|2022-04-20 23:30:00|14.23|14.03|14.2|14|14.23|14.03|14.19|13.99|24
1650497700000|2022-04-20 23:35:00|14.19|13.99|14.17|13.97|14.19|13.99|14.16|13.96|5
1650498000000|2022-04-20 23:40:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|13
1650498300000|2022-04-20 23:45:00|14.17|13.97|14.18|13.98|14.19|13.99|14.16|13.96|14
1650498600000|2022-04-20 23:50:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|10
1650498900000|2022-04-20 23:55:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|5
1650499200000|2022-04-21 00:00:00|14.18|13.98|14.19|13.99|14.21|14.01|14.17|13.97|28
1650499500000|2022-04-21 00:05:00|14.18|13.98|14.23|14.03|14.23|14.03|14.18|13.98|24
1650499800000|2022-04-21 00:10:00|14.22|14.02|14.22|14.02|14.24|14.04|14.22|14.02|21
1650500100000|2022-04-21 00:15:00|14.23|14.03|14.19|13.99|14.23|14.03|14.19|13.99|21
1650500400000|2022-04-21 00:20:00|14.2|14|14.2|14|14.2|14|14.19|13.99|11
1650500700000|2022-04-21 00:25:00|14.21|14.01|14.27|14.07|14.27|14.07|14.2|14|21
1650501000000|2022-04-21 00:30:00|14.26|14.06|14.25|14.05|14.26|14.06|14.25|14.05|12
1650501300000|2022-04-21 00:35:00|14.24|14.04|14.25|14.05|14.26|14.06|14.24|14.04|12
1650501600000|2022-04-21 00:40:00|14.24|14.04|14.27|14.07|14.28|14.08|14.24|14.04|8
1650501900000|2022-04-21 00:45:00|14.28|14.08|14.27|14.07|14.3|14.1|14.27|14.07|22
1650502200000|2022-04-21 00:50:00|14.26|14.06|14.25|14.05|14.26|14.06|14.23|14.03|12
1650502500000|2022-04-21 00:55:00|14.24|14.04|14.23|14.03|14.26|14.06|14.23|14.03|10
1650502800000|2022-04-21 01:00:00|14.24|14.04|14.24|14.04|14.26|14.06|14.24|14.04|11
1650503100000|2022-04-21 01:05:00|14.23|14.03|14.23|14.03|14.24|14.04|14.22|14.02|21
1650503400000|2022-04-21 01:10:00|14.22|14.02|14.19|13.99|14.22|14.02|14.18|13.98|8
1650503700000|2022-04-21 01:15:00|14.18|13.98|14.19|13.99|14.19|13.99|14.18|13.98|10
1650504000000|2022-04-21 01:20:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|11
1650504300000|2022-04-21 01:25:00|14.23|14.03|14.23|14.03|14.24|14.04|14.22|14.02|17
1650504600000|2022-04-21 01:30:00|14.22|14.02|14.24|14.04|14.24|14.04|14.22|14.02|13
1650504900000|2022-04-21 01:35:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|33
1650505200000|2022-04-21 01:40:00|14.24|14.04|14.26|14.06|14.26|14.06|14.24|14.04|7
1650505500000|2022-04-21 01:45:00|14.25|14.05|14.26|14.06|14.27|14.07|14.25|14.05|6
1650505800000|2022-04-21 01:50:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|10
1650506100000|2022-04-21 01:55:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|7
1650506400000|2022-04-21 02:00:00|14.24|14.04|14.25|14.05|14.26|14.06|14.24|14.04|8
1650506700000|2022-04-21 02:05:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|6
1650507000000|2022-04-21 02:10:00|14.28|14.08|14.27|14.07|14.29|14.09|14.27|14.07|6
1650507300000|2022-04-21 02:15:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|9
1650507600000|2022-04-21 02:20:00|14.25|14.05|14.25|14.05|14.25|14.05|14.24|14.04|9
1650507900000|2022-04-21 02:25:00|14.24|14.04|14.22|14.02|14.24|14.04|14.22|14.02|3
1650508200000|2022-04-21 02:30:00|14.21|14.01|14.2|14|14.23|14.03|14.2|14|8
1650508500000|2022-04-21 02:35:00|14.19|13.99|14.18|13.98|14.2|14|14.17|13.97|20
1650508800000|2022-04-21 02:40:00|14.19|13.99|14.2|14|14.21|14.01|14.18|13.98|20
1650509100000|2022-04-21 02:45:00|14.19|13.99|14.18|13.98|14.2|14|14.17|13.97|12
1650509400000|2022-04-21 02:50:00|14.19|13.99|14.2|14|14.2|14|14.19|13.99|8
1650509700000|2022-04-21 02:55:00|14.21|14.01|14.21|14.01|14.21|14.01|14.2|14|11
1650510000000|2022-04-21 03:00:00|14.2|14|14.17|13.97|14.21|14.01|14.16|13.96|16
1650510300000|2022-04-21 03:05:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|35
1650510600000|2022-04-21 03:10:00|14.19|13.99|14.2|14|14.21|14.01|14.18|13.98|26
1650510900000|2022-04-21 03:15:00|14.21|14.01|14.21|14.01|14.22|14.02|14.21|14.01|7
1650511200000|2022-04-21 03:20:00|14.2|14|14.19|13.99|14.21|14.01|14.19|13.99|6
1650511500000|2022-04-21 03:25:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|14
1650511800000|2022-04-21 03:30:00|14.2|14|14.17|13.97|14.2|14|14.17|13.97|6
1650512100000|2022-04-21 03:35:00|14.18|13.98|14.19|13.99|14.19|13.99|14.18|13.98|8
1650512400000|2022-04-21 03:40:00|14.18|13.98|14.17|13.97|14.18|13.98|14.17|13.97|16
1650512700000|2022-04-21 03:45:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|4
1650513000000|2022-04-21 03:50:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|2
1650513300000|2022-04-21 03:55:00|14.18|13.98|14.19|13.99|14.2|14|14.18|13.98|4
1650513600000|2022-04-21 04:00:00|14.18|13.98|14.17|13.97|14.18|13.98|14.17|13.97|2
1650513900000|2022-04-21 04:05:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|5
1650514200000|2022-04-21 04:10:00|14.19|13.99|14.21|14.01|14.21|14.01|14.19|13.99|3
1650514500000|2022-04-21 04:15:00|14.22|14.02|14.18|13.98|14.22|14.02|14.18|13.98|15
1650514800000|2022-04-21 04:20:00|14.19|13.99|14.16|13.96|14.19|13.99|14.15|13.95|14
1650515100000|2022-04-21 04:25:00|14.15|13.95|14.16|13.96|14.16|13.96|14.15|13.95|4
1650515400000|2022-04-21 04:30:00|14.17|13.97|14.15|13.95|14.17|13.97|14.14|13.94|11
1650515700000|2022-04-21 04:35:00|14.14|13.94|14.14|13.94|14.14|13.94|14.12|13.92|9
1650516000000|2022-04-21 04:40:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|9
1650516300000|2022-04-21 04:45:00|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|5
1650516600000|2022-04-21 04:50:00|14.15|13.95|14.16|13.96|14.16|13.96|14.14|13.94|6
1650516900000|2022-04-21 04:55:00|14.15|13.95|14.16|13.96|14.16|13.96|14.15|13.95|6
1650517200000|2022-04-21 05:00:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|11
1650517500000|2022-04-21 05:05:00|14.16|13.96|14.18|13.98|14.18|13.98|14.15|13.95|9
1650517800000|2022-04-21 05:10:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|11
1650518100000|2022-04-21 05:15:00|14.2|14|14.2|14|14.21|14.01|14.2|14|3
1650518400000|2022-04-21 05:20:00|14.19|13.99|14.19|13.99|14.2|14|14.19|13.99|3
1650518700000|2022-04-21 05:25:00|14.18|13.98|14.17|13.97|14.18|13.98|14.17|13.97|8
1650519000000|2022-04-21 05:30:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|8
1650519300000|2022-04-21 05:35:00|14.16|13.96|14.14|13.94|14.16|13.96|14.13|13.93|13
1650519600000|2022-04-21 05:40:00|14.13|13.93|14.08|13.88|14.14|13.94|14.05|13.85|49
1650519900000|2022-04-21 05:45:00|14.09|13.89|14.06|13.86|14.11|13.91|14.06|13.86|42
1650520200000|2022-04-21 05:50:00|14.05|13.85|14|13.8|14.06|13.86|13.98|13.78|54
1650520500000|2022-04-21 05:55:00|14.01|13.81|14.02|13.82|14.02|13.82|14|13.8|32
1650520800000|2022-04-21 06:00:00|14.03|13.83|14.04|13.84|14.06|13.86|14|13.8|34
1650521100000|2022-04-21 06:05:00|14.05|13.85|14.05|13.85|14.05|13.85|14.05|13.85|1
1650521400000|2022-04-21 06:10:00|14.06|13.86|14.06|13.86|14.07|13.87|14.05|13.85|7
1650521700000|2022-04-21 06:15:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|6
1650522000000|2022-04-21 06:20:00|14.07|13.87|14.06|13.86|14.08|13.88|14.06|13.86|4
1650522300000|2022-04-21 06:25:00|14.05|13.85|14.07|13.87|14.08|13.88|14.05|13.85|5
1650522600000|2022-04-21 06:30:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|17
1650522900000|2022-04-21 06:35:00|14.07|13.87|14.07|13.87|14.09|13.89|14.07|13.87|9
1650523200000|2022-04-21 06:40:00|14.08|13.88|14.1|13.9|14.1|13.9|14.08|13.88|9
1650523500000|2022-04-21 06:45:00|14.09|13.89|14.06|13.86|14.1|13.9|14.06|13.86|12
1650523800000|2022-04-21 06:50:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|5
1650524100000|2022-04-21 06:55:00|14.06|13.86|14.04|13.84|14.07|13.87|14.04|13.84|13
1650524400000|2022-04-21 07:00:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|8
1650524700000|2022-04-21 07:05:00|14.07|13.87|14.04|13.84|14.07|13.87|14.03|13.83|20
1650525000000|2022-04-21 07:10:00|14.03|13.83|14.03|13.83|14.04|13.84|14.01|13.81|21
1650525300000|2022-04-21 07:15:00|14.02|13.82|14.07|13.87|14.07|13.87|14.02|13.82|10
1650525600000|2022-04-21 07:20:00|14.08|13.88|14.09|13.89|14.1|13.9|14.08|13.88|14
1650525900000|2022-04-21 07:25:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|5
1650526200000|2022-04-21 07:30:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|8
1650526500000|2022-04-21 07:35:00|14.11|13.91|14.11|13.91|14.11|13.91|14.1|13.9|5
1650526800000|2022-04-21 07:40:00|14.1|13.9|14.1|13.9|14.11|13.91|14.1|13.9|3
1650527100000|2022-04-21 07:45:00|14.11|13.91|14.11|13.91|14.11|13.91|14.1|13.9|11
1650527400000|2022-04-21 07:50:00|14.1|13.9|14.12|13.92|14.12|13.92|14.1|13.9|9
1650527700000|2022-04-21 07:55:00|14.11|13.91|14.15|13.95|14.18|13.98|14.11|13.91|37
1650528000000|2022-04-21 08:00:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|51
1650528300000|2022-04-21 08:05:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|39
1650528600000|2022-04-21 08:10:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|24
1650528900000|2022-04-21 08:15:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|23
1650529200000|2022-04-21 08:20:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|11
1650529500000|2022-04-21 08:25:00|14.12|13.92|14.14|13.94|14.14|13.94|14.11|13.91|9
1650529800000|2022-04-21 08:30:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|6
1650530100000|2022-04-21 08:35:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|18
1650530400000|2022-04-21 08:40:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|3
1650530700000|2022-04-21 08:45:00|14.14|13.94|14.17|13.97|14.17|13.97|14.14|13.94|14
1650531000000|2022-04-21 08:50:00|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|14
1650531300000|2022-04-21 08:55:00|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|8
1650531600000|2022-04-21 09:00:00|14.14|13.94|14.14|13.94|14.15|13.95|14.14|13.94|7
1650531900000|2022-04-21 09:05:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|5
1650532200000|2022-04-21 09:10:00|14.12|13.92|14.13|13.93|14.13|13.93|14.12|13.92|10
1650532500000|2022-04-21 09:15:00|14.12|13.92|14.12|13.92|14.14|13.94|14.12|13.92|9
1650532800000|2022-04-21 09:20:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|17
1650533100000|2022-04-21 09:25:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|12
1650533400000|2022-04-21 09:30:00|14.14|13.94|14.15|13.95|14.15|13.95|14.14|13.94|4
1650533700000|2022-04-21 09:35:00|14.16|13.96|14.1|13.9|14.16|13.96|14.1|13.9|7
1650534000000|2022-04-21 09:40:00|14.09|13.89|14.05|13.85|14.1|13.9|14.04|13.84|19
1650534300000|2022-04-21 09:45:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|21
1650534600000|2022-04-21 09:50:00|14.07|13.87|14.1|13.9|14.11|13.91|14.07|13.87|12
1650534900000|2022-04-21 09:55:00|14.11|13.91|14.11|13.91|14.11|13.91|14.1|13.9|3
1650535200000|2022-04-21 10:00:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|5
1650535500000|2022-04-21 10:05:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|8
1650535800000|2022-04-21 10:10:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|15
1650536100000|2022-04-21 10:15:00|14.14|13.94|14.21|14.01|14.22|14.02|14.13|13.93|38
1650536400000|2022-04-21 10:20:00|14.22|14.02|14.18|13.98|14.23|14.03|14.18|13.98|47
1650536700000|2022-04-21 10:25:00|14.19|13.99|14.18|13.98|14.21|14.01|14.17|13.97|36
1650537000000|2022-04-21 10:30:00|14.19|13.99|14.19|13.99|14.19|13.99|14.17|13.97|21
1650537300000|2022-04-21 10:35:00|14.18|13.98|14.2|14|14.2|14|14.18|13.98|15
1650537600000|2022-04-21 10:40:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|19
1650537900000|2022-04-21 10:45:00|14.2|14|14.22|14.02|14.23|14.03|14.2|14|31
1650538200000|2022-04-21 10:50:00|14.21|14.01|14.22|14.02|14.24|14.04|14.21|14.01|36
1650538500000|2022-04-21 10:55:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|9
1650538800000|2022-04-21 11:00:00|14.22|14.02|14.22|14.02|14.23|14.03|14.22|14.02|7
1650539100000|2022-04-21 11:05:00|14.23|14.03|14.23|14.03|14.23|14.03|14.22|14.02|7
1650539400000|2022-04-21 11:10:00|14.22|14.02|14.23|14.03|14.23|14.03|14.22|14.02|6
1650539700000|2022-04-21 11:15:00|14.24|14.04|14.25|14.05|14.27|14.07|14.23|14.03|12
1650540000000|2022-04-21 11:20:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|15
1650540300000|2022-04-21 11:25:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|4
1650540600000|2022-04-21 11:30:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|25
1650540900000|2022-04-21 11:35:00|14.26|14.06|14.25|14.05|14.29|14.09|14.25|14.05|16
1650541200000|2022-04-21 11:40:00|14.26|14.06|14.23|14.03|14.27|14.07|14.23|14.03|32
1650541500000|2022-04-21 11:45:00|14.24|14.04|14.21|14.01|14.24|14.04|14.19|13.99|34
1650541800000|2022-04-21 11:50:00|14.2|14|14.18|13.98|14.2|14|14.18|13.98|19
1650542100000|2022-04-21 11:55:00|14.19|13.99|14.2|14|14.21|14.01|14.19|13.99|18
1650542400000|2022-04-21 12:00:00|14.21|14.01|14.23|14.03|14.24|14.04|14.2|14|21
1650542700000|2022-04-21 12:05:00|14.22|14.02|14.24|14.04|14.24|14.04|14.22|14.02|5
1650543000000|2022-04-21 12:10:00|14.23|14.03|14.19|13.99|14.23|14.03|14.18|13.98|13
1650543300000|2022-04-21 12:15:00|14.18|13.98|14.2|14|14.2|14|14.17|13.97|9
1650543600000|2022-04-21 12:20:00|14.19|13.99|14.22|14.02|14.23|14.03|14.19|13.99|14
1650543900000|2022-04-21 12:25:00|14.23|14.03|14.23|14.03|14.24|14.04|14.21|14.01|15
1650544200000|2022-04-21 12:30:00|14.24|14.04|14.22|14.02|14.26|14.06|14.22|14.02|31
1650544500000|2022-04-21 12:35:00|14.23|14.03|14.23|14.03|14.24|14.04|14.21|14.01|11
1650544800000|2022-04-21 12:40:00|14.24|14.04|14.26|14.06|14.26|14.06|14.23|14.03|23
1650545100000|2022-04-21 12:45:00|14.25|14.05|14.29|14.09|14.31|14.11|14.25|14.05|32
1650545400000|2022-04-21 12:50:00|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|17
1650545700000|2022-04-21 12:55:00|14.27|14.07|14.26|14.06|14.28|14.08|14.26|14.06|12
1650546000000|2022-04-21 13:00:00|14.27|14.07|14.27|14.07|14.28|14.08|14.26|14.06|7
1650546300000|2022-04-21 13:05:00|14.26|14.06|14.24|14.04|14.26|14.06|14.24|14.04|11
1650546600000|2022-04-21 13:10:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|8
1650546900000|2022-04-21 13:15:00|14.27|14.07|14.29|14.09|14.29|14.09|14.26|14.06|15
1650547200000|2022-04-21 13:20:00|14.28|14.08|14.3|14.1|14.3|14.1|14.27|14.07|21
1650547500000|2022-04-21 13:25:00|14.31|14.11|14.29|14.09|14.32|14.12|14.28|14.08|19
1650547800000|2022-04-21 13:30:00|14.3|14.1|14.37|14.17|14.39|14.19|14.27|14.07|38
1650548100000|2022-04-21 13:35:00|14.36|14.16|14.31|14.11|14.36|14.16|14.3|14.1|32
1650548400000|2022-04-21 13:40:00|14.32|14.12|14.31|14.11|14.32|14.12|14.28|14.08|24
1650548700000|2022-04-21 13:45:00|14.32|14.12|14.29|14.09|14.32|14.12|14.28|14.08|22
1650549000000|2022-04-21 13:50:00|14.3|14.1|14.3|14.1|14.31|14.11|14.27|14.07|21
1650549300000|2022-04-21 13:55:00|14.31|14.11|14.31|14.11|14.32|14.12|14.3|14.1|21
1650549600000|2022-04-21 14:00:00|14.32|14.12|14.28|14.08|14.32|14.12|14.28|14.08|19
1650549900000|2022-04-21 14:05:00|14.27|14.07|14.24|14.04|14.27|14.07|14.22|14.02|18
1650550200000|2022-04-21 14:10:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|16
1650550500000|2022-04-21 14:15:00|14.25|14.05|14.25|14.05|14.26|14.06|14.24|14.04|17
1650550800000|2022-04-21 14:20:00|14.24|14.04|14.21|14.01|14.25|14.05|14.2|14|14
1650551100000|2022-04-21 14:25:00|14.22|14.02|14.24|14.04|14.25|14.05|14.21|14.01|15
1650551400000|2022-04-21 14:30:00|14.25|14.05|14.25|14.05|14.25|14.05|14.24|14.04|9
1650551700000|2022-04-21 14:35:00|14.26|14.06|14.21|14.01|14.26|14.06|14.2|14|24
1650552000000|2022-04-21 14:40:00|14.2|14|14.22|14.02|14.22|14.02|14.16|13.96|35
1650552300000|2022-04-21 14:45:00|14.21|14.01|14.21|14.01|14.22|14.02|14.19|13.99|27
1650552600000|2022-04-21 14:50:00|14.2|14|14.2|14|14.22|14.02|14.2|14|11
1650552900000|2022-04-21 14:55:00|14.21|14.01|14.19|13.99|14.21|14.01|14.18|13.98|13
1650553200000|2022-04-21 15:00:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|15
1650553500000|2022-04-21 15:05:00|14.19|13.99|14.17|13.97|14.2|14|14.17|13.97|15
1650553800000|2022-04-21 15:10:00|14.18|13.98|14.2|14|14.2|14|14.17|13.97|15
1650554100000|2022-04-21 15:15:00|14.19|13.99|14.2|14|14.21|14.01|14.17|13.97|22
1650554400000|2022-04-21 15:20:00|14.21|14.01|14.19|13.99|14.21|14.01|14.14|13.94|25
1650554700000|2022-04-21 15:25:00|14.2|14|14.19|13.99|14.21|14.01|14.18|13.98|18
1650555000000|2022-04-21 15:30:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|15
1650555300000|2022-04-21 15:35:00|14.17|13.97|14.16|13.96|14.19|13.99|14.16|13.96|34
1650555600000|2022-04-21 15:40:00|14.17|13.97|14.16|13.96|14.17|13.97|14.14|13.94|22
1650555900000|2022-04-21 15:45:00|14.17|13.97|14.16|13.96|14.17|13.97|14.14|13.94|14
1650556200000|2022-04-21 15:50:00|14.15|13.95|14.18|13.98|14.19|13.99|14.15|13.95|16
1650556500000|2022-04-21 15:55:00|14.19|13.99|14.17|13.97|14.19|13.99|14.16|13.96|27
1650556800000|2022-04-21 16:00:00|14.16|13.96|14.14|13.94|14.18|13.98|14.14|13.94|23
1650557100000|2022-04-21 16:05:00|14.15|13.95|14.1|13.9|14.15|13.95|14.09|13.89|18
1650557400000|2022-04-21 16:10:00|14.09|13.89|14.14|13.94|14.15|13.95|14.09|13.89|24
1650557700000|2022-04-21 16:15:00|14.15|13.95|14.16|13.96|14.16|13.96|14.14|13.94|10
1650558000000|2022-04-21 16:20:00|14.17|13.97|14.14|13.94|14.17|13.97|14.14|13.94|10
1650558300000|2022-04-21 16:25:00|14.15|13.95|14.1|13.9|14.16|13.96|14.1|13.9|14
1650558600000|2022-04-21 16:30:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|17
1650558900000|2022-04-21 16:35:00|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|9
1650559200000|2022-04-21 16:40:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|9
1650559500000|2022-04-21 16:45:00|14.14|13.94|14.14|13.94|14.16|13.96|14.12|13.92|17
1650559800000|2022-04-21 16:50:00|14.13|13.93|14.1|13.9|14.14|13.94|14.1|13.9|8
1650560100000|2022-04-21 16:55:00|14.11|13.91|14.05|13.85|14.11|13.91|14.05|13.85|15
1650560400000|2022-04-21 17:00:00|14.04|13.84|14.05|13.85|14.05|13.85|14.02|13.82|28
1650560700000|2022-04-21 17:05:00|14.04|13.84|14.03|13.83|14.05|13.85|14.02|13.82|12
1650561000000|2022-04-21 17:10:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|13
1650561300000|2022-04-21 17:15:00|14.05|13.85|14|13.8|14.05|13.85|13.99|13.79|20
1650561600000|2022-04-21 17:20:00|14.01|13.81|14.05|13.85|14.08|13.88|14|13.8|27
1650561900000|2022-04-21 17:25:00|14.06|13.86|14.09|13.89|14.09|13.89|14.05|13.85|16
1650562200000|2022-04-21 17:30:00|14.08|13.88|14.07|13.87|14.09|13.89|14.06|13.86|6
1650562500000|2022-04-21 17:35:00|14.06|13.86|14.02|13.82|14.06|13.86|14.02|13.82|11
1650562800000|2022-04-21 17:40:00|14.01|13.81|14.03|13.83|14.04|13.84|14.01|13.81|13
1650563100000|2022-04-21 17:45:00|14.02|13.82|14.04|13.84|14.05|13.85|14.02|13.82|13
1650563400000|2022-04-21 17:50:00|14.05|13.85|14.02|13.82|14.05|13.85|14.02|13.82|4
1650563700000|2022-04-21 17:55:00|14.03|13.83|14.02|13.82|14.03|13.83|14.02|13.82|10
1650564000000|2022-04-21 18:00:00|14.01|13.81|13.95|13.75|14.01|13.81|13.94|13.74|19
1650564300000|2022-04-21 18:05:00|13.94|13.74|13.99|13.79|13.99|13.79|13.94|13.74|14
1650564600000|2022-04-21 18:10:00|13.98|13.78|13.99|13.79|14|13.8|13.98|13.78|14
1650564900000|2022-04-21 18:15:00|14|13.8|14.01|13.81|14.01|13.81|13.99|13.79|12
1650565200000|2022-04-21 18:20:00|14|13.8|14.01|13.81|14.02|13.82|14|13.8|8
1650565500000|2022-04-21 18:25:00|14.02|13.82|14.02|13.82|14.02|13.82|14.02|13.82|1
1650565800000|2022-04-21 18:30:00|14.01|13.81|14.02|13.82|14.03|13.83|14|13.8|6
1650566100000|2022-04-21 18:35:00|14.03|13.83|14.02|13.82|14.04|13.84|14.01|13.81|12
1650566400000|2022-04-21 18:40:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|11
1650566700000|2022-04-21 18:45:00|14|13.8|13.98|13.78|14.01|13.81|13.97|13.77|13
1650567000000|2022-04-21 18:50:00|13.99|13.79|14.09|13.89|14.09|13.89|13.98|13.78|31
1650567300000|2022-04-21 18:55:00|14.1|13.9|14.03|13.83|14.1|13.9|14.02|13.82|34
1650567600000|2022-04-21 19:00:00|14.02|13.82|13.94|13.74|14.02|13.82|13.92|13.72|21
1650567900000|2022-04-21 19:05:00|13.93|13.73|13.92|13.72|13.94|13.74|13.9|13.7|28
1650568200000|2022-04-21 19:10:00|13.93|13.73|13.95|13.75|13.96|13.76|13.92|13.72|19
1650568500000|2022-04-21 19:15:00|13.96|13.76|13.92|13.72|13.96|13.76|13.92|13.72|27
1650568800000|2022-04-21 19:20:00|13.91|13.71|13.94|13.74|13.94|13.74|13.91|13.71|10
1650569100000|2022-04-21 19:25:00|13.95|13.75|13.99|13.79|13.99|13.79|13.94|13.74|27
1650569400000|2022-04-21 19:30:00|13.98|13.78|13.97|13.77|14|13.8|13.96|13.76|24
1650569700000|2022-04-21 19:35:00|13.96|13.76|13.94|13.74|13.96|13.76|13.93|13.73|9
1650570000000|2022-04-21 19:40:00|13.95|13.75|13.94|13.74|13.95|13.75|13.92|13.72|14
1650570300000|2022-04-21 19:45:00|13.93|13.73|13.87|13.67|13.93|13.73|13.87|13.67|31
1650570600000|2022-04-21 19:50:00|13.88|13.68|13.9|13.7|13.91|13.71|13.87|13.67|35
1650570900000|2022-04-21 19:55:00|13.89|13.69|13.88|13.68|13.9|13.7|13.88|13.68|36
1650571200000|2022-04-21 20:00:00|13.87|13.67|13.89|13.69|13.89|13.69|13.85|13.65|30
1650571500000|2022-04-21 20:05:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|4
1650571800000|2022-04-21 20:10:00|13.86|13.66|13.88|13.68|13.9|13.7|13.84|13.64|23
1650572100000|2022-04-21 20:15:00|13.87|13.67|13.89|13.69|13.9|13.7|13.87|13.67|21
1650572400000|2022-04-21 20:20:00|13.88|13.68|13.89|13.69|13.9|13.7|13.87|13.67|26
1650572700000|2022-04-21 20:25:00|13.9|13.7|13.9|13.7|13.9|13.7|13.89|13.69|11
1650573000000|2022-04-21 20:30:00|13.89|13.69|13.86|13.66|13.9|13.7|13.85|13.65|28
1650573300000|2022-04-21 20:35:00|13.85|13.65|13.72|13.52|13.86|13.66|13.72|13.52|49
1650573600000|2022-04-21 20:40:00|13.69|13.49|13.73|13.53|13.74|13.54|13.69|13.49|51
1650573900000|2022-04-21 20:45:00|13.72|13.52|13.77|13.57|13.79|13.59|13.72|13.52|22
1650574200000|2022-04-21 20:50:00|13.76|13.56|13.76|13.56|13.76|13.56|13.74|13.54|23
1650574500000|2022-04-21 20:55:00|13.77|13.57|13.75|13.55|13.77|13.57|13.73|13.53|37
1650574800000|2022-04-21 21:00:00|13.74|13.54|13.76|13.56|13.77|13.57|13.74|13.54|7
1650575100000|2022-04-21 21:05:00|13.77|13.57|13.8|13.6|13.8|13.6|13.76|13.56|10
1650575400000|2022-04-21 21:10:00|13.79|13.59|13.77|13.57|13.79|13.59|13.77|13.57|15
1650575700000|2022-04-21 21:15:00|13.78|13.58|13.77|13.57|13.78|13.58|13.75|13.55|16
1650576000000|2022-04-21 21:20:00|13.76|13.56|13.79|13.59|13.79|13.59|13.76|13.56|6
1650576300000|2022-04-21 21:25:00|13.78|13.58|13.76|13.56|13.78|13.58|13.74|13.54|9
1650576600000|2022-04-21 21:30:00|13.77|13.57|13.78|13.58|13.78|13.58|13.76|13.56|4
1650576900000|2022-04-21 21:35:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|6
1650577200000|2022-04-21 21:40:00|13.81|13.61|13.81|13.61|13.81|13.61|13.8|13.6|3
1650577500000|2022-04-21 21:45:00|13.8|13.6|13.78|13.58|13.81|13.61|13.78|13.58|13
1650577800000|2022-04-21 21:50:00|13.77|13.57|13.79|13.59|13.79|13.59|13.77|13.57|9
1650578100000|2022-04-21 21:55:00|13.8|13.6|13.77|13.57|13.8|13.6|13.77|13.57|4
1650578400000|2022-04-21 22:00:00|13.76|13.56|13.74|13.54|13.76|13.56|13.7|13.5|23
1650578700000|2022-04-21 22:05:00|13.75|13.55|13.75|13.55|13.75|13.55|13.74|13.54|5
1650579000000|2022-04-21 22:10:00|13.76|13.56|13.78|13.58|13.78|13.58|13.75|13.55|17
1650579300000|2022-04-21 22:15:00|13.79|13.59|13.79|13.59|13.79|13.59|13.78|13.58|7
1650579600000|2022-04-21 22:20:00|13.78|13.58|13.75|13.55|13.79|13.59|13.75|13.55|8
1650579900000|2022-04-21 22:25:00|13.74|13.54|13.68|13.48|13.76|13.56|13.68|13.48|17
1650580200000|2022-04-21 22:30:00|13.67|13.47|13.58|13.38|13.67|13.47|13.52|13.32|61
1650580500000|2022-04-21 22:35:00|13.59|13.39|13.65|13.45|13.67|13.47|13.58|13.38|63
1650580800000|2022-04-21 22:40:00|13.66|13.46|13.7|13.5|13.71|13.51|13.65|13.45|27
1650581100000|2022-04-21 22:45:00|13.69|13.49|13.71|13.51|13.74|13.54|13.67|13.47|56
1650581400000|2022-04-21 22:50:00|13.72|13.52|13.68|13.48|13.72|13.52|13.68|13.48|19
1650581700000|2022-04-21 22:55:00|13.69|13.49|13.7|13.5|13.71|13.51|13.68|13.48|16
1650582000000|2022-04-21 23:00:00|13.69|13.49|13.7|13.5|13.71|13.51|13.69|13.49|38
1650582300000|2022-04-21 23:05:00|13.69|13.49|13.71|13.51|13.71|13.51|13.69|13.49|9
1650582600000|2022-04-21 23:10:00|13.72|13.52|13.7|13.5|13.72|13.52|13.69|13.49|17
1650582900000|2022-04-21 23:15:00|13.69|13.49|13.69|13.49|13.7|13.5|13.68|13.48|11
1650583200000|2022-04-21 23:20:00|13.68|13.48|13.68|13.48|13.69|13.49|13.68|13.48|7
1650583500000|2022-04-21 23:25:00|13.67|13.47|13.7|13.5|13.7|13.5|13.67|13.47|8
1650583800000|2022-04-21 23:30:00|13.71|13.51|13.71|13.51|13.71|13.51|13.7|13.5|7
1650584100000|2022-04-21 23:35:00|13.7|13.5|13.72|13.52|13.72|13.52|13.7|13.5|5
1650584400000|2022-04-21 23:40:00|13.71|13.51|13.73|13.53|13.74|13.54|13.71|13.51|5
1650584700000|2022-04-21 23:45:00|13.72|13.52|13.72|13.52|13.73|13.53|13.71|13.51|7
1650585000000|2022-04-21 23:50:00|13.73|13.53|13.74|13.54|13.74|13.54|13.72|13.52|4
1650585300000|2022-04-21 23:55:00|13.73|13.53|13.73|13.53|13.74|13.54|13.73|13.53|9
1650585600000|2022-04-22 00:00:00|13.72|13.52|13.71|13.51|13.73|13.53|13.7|13.5|32
1650585900000|2022-04-22 00:05:00|13.7|13.5|13.77|13.57|13.77|13.57|13.7|13.5|20
1650586200000|2022-04-22 00:10:00|13.76|13.56|13.75|13.55|13.76|13.56|13.74|13.54|14
1650586500000|2022-04-22 00:15:00|13.76|13.56|13.75|13.55|13.76|13.56|13.73|13.53|8
1650586800000|2022-04-22 00:20:00|13.74|13.54|13.77|13.57|13.77|13.57|13.73|13.53|18
1650587100000|2022-04-22 00:25:00|13.76|13.56|13.75|13.55|13.77|13.57|13.75|13.55|8
1650587400000|2022-04-22 00:30:00|13.76|13.56|13.8|13.6|13.81|13.61|13.75|13.55|29
1650587700000|2022-04-22 00:35:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|16
1650588000000|2022-04-22 00:40:00|13.79|13.59|13.74|13.54|13.8|13.6|13.73|13.53|22
1650588300000|2022-04-22 00:45:00|13.75|13.55|13.73|13.53|13.75|13.55|13.69|13.49|23
1650588600000|2022-04-22 00:50:00|13.72|13.52|13.75|13.55|13.76|13.56|13.71|13.51|25
1650588900000|2022-04-22 00:55:00|13.76|13.56|13.76|13.56|13.76|13.56|13.75|13.55|3
1650589200000|2022-04-22 01:00:00|13.77|13.57|13.72|13.52|13.77|13.57|13.72|13.52|26
1650589500000|2022-04-22 01:05:00|13.73|13.53|13.76|13.56|13.77|13.57|13.72|13.52|12
1650589800000|2022-04-22 01:10:00|13.77|13.57|13.77|13.57|13.77|13.57|13.76|13.56|15
1650590100000|2022-04-22 01:15:00|13.76|13.56|13.74|13.54|13.78|13.58|13.74|13.54|21
1650590400000|2022-04-22 01:20:00|13.73|13.53|13.75|13.55|13.75|13.55|13.73|13.53|15
1650590700000|2022-04-22 01:25:00|13.76|13.56|13.76|13.56|13.76|13.56|13.75|13.55|7
1650591000000|2022-04-22 01:30:00|13.75|13.55|13.73|13.53|13.76|13.56|13.73|13.53|19
1650591300000|2022-04-22 01:35:00|13.74|13.54|13.74|13.54|13.75|13.55|13.73|13.53|13
1650591600000|2022-04-22 01:40:00|13.73|13.53|13.72|13.52|13.73|13.53|13.7|13.5|12
1650591900000|2022-04-22 01:45:00|13.71|13.51|13.74|13.54|13.74|13.54|13.71|13.51|12
1650592200000|2022-04-22 01:50:00|13.75|13.55|13.76|13.56|13.76|13.56|13.73|13.53|16
1650592500000|2022-04-22 01:55:00|13.75|13.55|13.75|13.55|13.77|13.57|13.75|13.55|9
1650592800000|2022-04-22 02:00:00|13.76|13.56|13.76|13.56|13.77|13.57|13.75|13.55|7
1650593100000|2022-04-22 02:05:00|13.75|13.55|13.78|13.58|13.78|13.58|13.75|13.55|6
1650593400000|2022-04-22 02:10:00|13.77|13.57|13.78|13.58|13.79|13.59|13.77|13.57|8
1650593700000|2022-04-22 02:15:00|13.77|13.57|13.78|13.58|13.78|13.58|13.76|13.56|12
1650594000000|2022-04-22 02:20:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|4
1650594300000|2022-04-22 02:25:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|20
1650594600000|2022-04-22 02:30:00|13.79|13.59|13.8|13.6|13.81|13.61|13.79|13.59|6
1650594900000|2022-04-22 02:35:00|13.79|13.59|13.81|13.61|13.82|13.62|13.79|13.59|15
1650595200000|2022-04-22 02:40:00|13.8|13.6|13.79|13.59|13.8|13.6|13.78|13.58|26
1650595500000|2022-04-22 02:45:00|13.78|13.58|13.77|13.57|13.78|13.58|13.77|13.57|8
1650595800000|2022-04-22 02:50:00|13.76|13.56|13.75|13.55|13.77|13.57|13.73|13.53|14
1650596100000|2022-04-22 02:55:00|13.74|13.54|13.75|13.55|13.75|13.55|13.74|13.54|22
1650596400000|2022-04-22 03:00:00|13.74|13.54|13.73|13.53|13.75|13.55|13.73|13.53|8
1650596700000|2022-04-22 03:05:00|13.74|13.54|13.76|13.56|13.76|13.56|13.74|13.54|3
1650597000000|2022-04-22 03:10:00|13.75|13.55|13.76|13.56|13.76|13.56|13.75|13.55|12
1650597300000|2022-04-22 03:15:00|13.77|13.57|13.76|13.56|13.77|13.57|13.75|13.55|6
1650597900000|2022-04-22 03:25:00|13.77|13.57|13.74|13.54|13.77|13.57|13.74|13.54|18
1650598200000|2022-04-22 03:30:00|13.75|13.55|13.73|13.53|13.75|13.55|13.73|13.53|17
1650598500000|2022-04-22 03:35:00|13.74|13.54|13.77|13.57|13.77|13.57|13.73|13.53|20
1650598800000|2022-04-22 03:40:00|13.78|13.58|13.77|13.57|13.78|13.58|13.77|13.57|6
1650599100000|2022-04-22 03:45:00|13.76|13.56|13.77|13.57|13.77|13.57|13.76|13.56|6
1650599400000|2022-04-22 03:50:00|13.78|13.58|13.76|13.56|13.78|13.58|13.76|13.56|3
1650599700000|2022-04-22 03:55:00|13.77|13.57|13.77|13.57|13.77|13.57|13.76|13.56|5
1650600000000|2022-04-22 04:00:00|13.76|13.56|13.79|13.59|13.8|13.6|13.76|13.56|18
1650600300000|2022-04-22 04:05:00|13.8|13.6|13.8|13.6|13.8|13.6|13.8|13.6|1
1650600600000|2022-04-22 04:10:00|13.79|13.59|13.79|13.59|13.8|13.6|13.79|13.59|3
1650600900000|2022-04-22 04:15:00|13.8|13.6|13.79|13.59|13.8|13.6|13.78|13.58|16
1650601200000|2022-04-22 04:20:00|13.78|13.58|13.79|13.59|13.8|13.6|13.78|13.58|8
1650601500000|2022-04-22 04:25:00|13.8|13.6|13.79|13.59|13.8|13.6|13.78|13.58|6
1650601800000|2022-04-22 04:30:00|13.8|13.6|13.78|13.58|13.8|13.6|13.78|13.58|17
1650602100000|2022-04-22 04:35:00|13.79|13.59|13.78|13.58|13.79|13.59|13.78|13.58|4
1650602400000|2022-04-22 04:40:00|13.77|13.57|13.79|13.59|13.79|13.59|13.77|13.57|3
1650602700000|2022-04-22 04:45:00|13.78|13.58|13.79|13.59|13.79|13.59|13.78|13.58|4
1650603000000|2022-04-22 04:50:00|13.78|13.58|13.81|13.61|13.81|13.61|13.78|13.58|10
1650603300000|2022-04-22 04:55:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|9
1650603600000|2022-04-22 05:00:00|13.79|13.59|13.82|13.62|13.83|13.63|13.79|13.59|12
1650603900000|2022-04-22 05:05:00|13.81|13.61|13.83|13.63|13.83|13.63|13.81|13.61|17
1650604200000|2022-04-22 05:10:00|13.82|13.62|13.82|13.62|13.82|13.62|13.81|13.61|3
1650604500000|2022-04-22 05:15:00|13.83|13.63|13.82|13.62|13.83|13.63|13.82|13.62|8
1650604800000|2022-04-22 05:20:00|13.81|13.61|13.81|13.61|13.82|13.62|13.81|13.61|3
1650605100000|2022-04-22 05:25:00|13.8|13.6|13.8|13.6|13.8|13.6|13.8|13.6|1
1650605700000|2022-04-22 05:35:00|13.81|13.61|13.81|13.61|13.81|13.61|13.8|13.6|3
1650606000000|2022-04-22 05:40:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|6
1650606600000|2022-04-22 05:50:00|13.8|13.6|13.8|13.6|13.81|13.61|13.8|13.6|3
1650606900000|2022-04-22 05:55:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|10
1650607200000|2022-04-22 06:00:00|13.79|13.59|13.81|13.61|13.81|13.61|13.79|13.59|7
1650607500000|2022-04-22 06:05:00|13.8|13.6|13.8|13.6|13.81|13.61|13.8|13.6|5
1650607800000|2022-04-22 06:10:00|13.81|13.61|13.89|13.69|13.89|13.69|13.81|13.61|28
1650608100000|2022-04-22 06:15:00|13.88|13.68|13.89|13.69|13.91|13.71|13.88|13.68|20
1650608400000|2022-04-22 06:20:00|13.88|13.68|13.9|13.7|13.9|13.7|13.88|13.68|13
1650608700000|2022-04-22 06:25:00|13.89|13.69|13.89|13.69|13.9|13.7|13.88|13.68|11
1650609000000|2022-04-22 06:30:00|13.88|13.68|13.86|13.66|13.88|13.68|13.86|13.66|15
1650609300000|2022-04-22 06:35:00|13.87|13.67|13.85|13.65|13.87|13.67|13.85|13.65|3
1650609600000|2022-04-22 06:40:00|13.84|13.64|13.83|13.63|13.86|13.66|13.82|13.62|12
1650609900000|2022-04-22 06:45:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|11
1650610200000|2022-04-22 06:50:00|13.83|13.63|13.85|13.65|13.85|13.65|13.83|13.63|3
1650610500000|2022-04-22 06:55:00|13.84|13.64|13.85|13.65|13.85|13.65|13.84|13.64|6
1650610800000|2022-04-22 07:00:00|13.86|13.66|13.86|13.66|13.86|13.66|13.86|13.66|1
1650611100000|2022-04-22 07:05:00|13.85|13.65|13.85|13.65|13.85|13.65|13.84|13.64|7
1650611400000|2022-04-22 07:10:00|13.86|13.66|13.87|13.67|13.88|13.68|13.86|13.66|12
1650611700000|2022-04-22 07:15:00|13.88|13.68|13.84|13.64|13.88|13.68|13.84|13.64|15
1650612000000|2022-04-22 07:20:00|13.83|13.63|13.79|13.59|13.84|13.64|13.75|13.55|47
1650612300000|2022-04-22 07:25:00|13.8|13.6|13.79|13.59|13.82|13.62|13.78|13.58|24
1650612600000|2022-04-22 07:30:00|13.8|13.6|13.79|13.59|13.8|13.6|13.75|13.55|38
1650612900000|2022-04-22 07:35:00|13.8|13.6|13.81|13.61|13.81|13.61|13.78|13.58|18
1650613200000|2022-04-22 07:40:00|13.82|13.62|13.89|13.69|13.9|13.7|13.81|13.61|36
1650613500000|2022-04-22 07:45:00|13.9|13.7|13.85|13.65|13.9|13.7|13.85|13.65|18
1650613800000|2022-04-22 07:50:00|13.86|13.66|13.85|13.65|13.87|13.67|13.84|13.64|16
1650614100000|2022-04-22 07:55:00|13.86|13.66|13.87|13.67|13.87|13.67|13.84|13.64|16
1650614400000|2022-04-22 08:00:00|13.86|13.66|13.87|13.67|13.88|13.68|13.85|13.65|16
1650614700000|2022-04-22 08:05:00|13.86|13.66|13.87|13.67|13.89|13.69|13.86|13.66|14
1650615000000|2022-04-22 08:10:00|13.86|13.66|13.85|13.65|13.86|13.66|13.84|13.64|8
1650615300000|2022-04-22 08:15:00|13.84|13.64|13.81|13.61|13.84|13.64|13.79|13.59|12
1650615600000|2022-04-22 08:20:00|13.82|13.62|13.83|13.63|13.84|13.64|13.82|13.62|16
1650615900000|2022-04-22 08:25:00|13.82|13.62|13.82|13.62|13.84|13.64|13.81|13.61|19
1650616200000|2022-04-22 08:30:00|13.83|13.63|13.84|13.64|13.84|13.64|13.82|13.62|22
1650616500000|2022-04-22 08:35:00|13.83|13.63|13.83|13.63|13.83|13.63|13.83|13.63|1
1650616800000|2022-04-22 08:40:00|13.84|13.64|13.82|13.62|13.84|13.64|13.82|13.62|5
1650617100000|2022-04-22 08:45:00|13.83|13.63|13.79|13.59|13.83|13.63|13.79|13.59|7
1650617400000|2022-04-22 08:50:00|13.8|13.6|13.8|13.6|13.81|13.61|13.78|13.58|33
1650617700000|2022-04-22 08:55:00|13.81|13.61|13.8|13.6|13.81|13.61|13.8|13.6|6
1650618000000|2022-04-22 09:00:00|13.81|13.61|13.81|13.61|13.81|13.61|13.77|13.57|15
1650618300000|2022-04-22 09:05:00|13.8|13.6|13.77|13.57|13.81|13.61|13.77|13.57|14
1650618600000|2022-04-22 09:10:00|13.78|13.58|13.79|13.59|13.8|13.6|13.78|13.58|10
1650618900000|2022-04-22 09:15:00|13.78|13.58|13.8|13.6|13.81|13.61|13.77|13.57|17
1650619200000|2022-04-22 09:20:00|13.79|13.59|13.79|13.59|13.81|13.61|13.79|13.59|13
1650619500000|2022-04-22 09:25:00|13.8|13.6|13.8|13.6|13.8|13.6|13.79|13.59|7
1650619800000|2022-04-22 09:30:00|13.81|13.61|13.78|13.58|13.81|13.61|13.77|13.57|14
1650620100000|2022-04-22 09:35:00|13.79|13.59|13.77|13.57|13.79|13.59|13.75|13.55|15
1650620400000|2022-04-22 09:40:00|13.78|13.58|13.77|13.57|13.78|13.58|13.77|13.57|10
1650620700000|2022-04-22 09:45:00|13.76|13.56|13.78|13.58|13.78|13.58|13.76|13.56|7
1650621000000|2022-04-22 09:50:00|13.77|13.57|13.75|13.55|13.78|13.58|13.75|13.55|5
1650621300000|2022-04-22 09:55:00|13.76|13.56|13.7|13.5|13.76|13.56|13.7|13.5|21
1650621600000|2022-04-22 10:00:00|13.71|13.51|13.68|13.48|13.71|13.51|13.65|13.45|20
1650621900000|2022-04-22 10:05:00|13.69|13.49|13.69|13.49|13.71|13.51|13.68|13.48|17
1650622200000|2022-04-22 10:10:00|13.7|13.5|13.72|13.52|13.72|13.52|13.7|13.5|7
1650622500000|2022-04-22 10:15:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|10
1650622800000|2022-04-22 10:20:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|7
1650623100000|2022-04-22 10:25:00|13.74|13.54|13.75|13.55|13.75|13.55|13.74|13.54|6
1650623400000|2022-04-22 10:30:00|13.76|13.56|13.76|13.56|13.76|13.56|13.72|13.52|21
1650623700000|2022-04-22 10:35:00|13.75|13.55|13.77|13.57|13.77|13.57|13.75|13.55|11
1650624000000|2022-04-22 10:40:00|13.78|13.58|13.79|13.59|13.79|13.59|13.77|13.57|8
1650624300000|2022-04-22 10:45:00|13.78|13.58|13.77|13.57|13.79|13.59|13.76|13.56|10
1650624600000|2022-04-22 10:50:00|13.76|13.56|13.78|13.58|13.78|13.58|13.76|13.56|3
1650624900000|2022-04-22 10:55:00|13.77|13.57|13.77|13.57|13.78|13.58|13.77|13.57|3
1650625200000|2022-04-22 11:00:00|13.78|13.58|13.77|13.57|13.79|13.59|13.76|13.56|12
1650625500000|2022-04-22 11:05:00|13.76|13.56|13.76|13.56|13.77|13.57|13.75|13.55|7
1650625800000|2022-04-22 11:10:00|13.77|13.57|13.79|13.59|13.79|13.59|13.76|13.56|9
1650626100000|2022-04-22 11:15:00|13.78|13.58|13.79|13.59|13.79|13.59|13.78|13.58|8
1650626400000|2022-04-22 11:20:00|13.78|13.58|13.78|13.58|13.78|13.58|13.77|13.57|5
1650626700000|2022-04-22 11:25:00|13.77|13.57|13.79|13.59|13.79|13.59|13.77|13.57|3
1650627000000|2022-04-22 11:30:00|13.8|13.6|13.76|13.56|13.8|13.6|13.75|13.55|11
1650627300000|2022-04-22 11:35:00|13.77|13.57|13.78|13.58|13.78|13.58|13.76|13.56|8
1650627600000|2022-04-22 11:40:00|13.77|13.57|13.78|13.58|13.78|13.58|13.77|13.57|4
1650627900000|2022-04-22 11:45:00|13.79|13.59|13.78|13.58|13.79|13.59|13.77|13.57|10
1650628200000|2022-04-22 11:50:00|13.79|13.59|13.79|13.59|13.79|13.59|13.78|13.58|5
1650628500000|2022-04-22 11:55:00|13.8|13.6|13.81|13.61|13.81|13.61|13.79|13.59|14
1650628800000|2022-04-22 12:00:00|13.82|13.62|13.82|13.62|13.82|13.62|13.79|13.59|13
1650629100000|2022-04-22 12:05:00|13.83|13.63|13.83|13.63|13.84|13.64|13.82|13.62|11
1650629400000|2022-04-22 12:10:00|13.82|13.62|13.81|13.61|13.82|13.62|13.8|13.6|4
1650629700000|2022-04-22 12:15:00|13.8|13.6|13.8|13.6|13.81|13.61|13.8|13.6|9
1650630000000|2022-04-22 12:20:00|13.81|13.61|13.8|13.6|13.81|13.61|13.8|13.6|2
1650630300000|2022-04-22 12:25:00|13.79|13.59|13.81|13.61|13.81|13.61|13.79|13.59|7
1650630600000|2022-04-22 12:30:00|13.8|13.6|13.82|13.62|13.82|13.62|13.8|13.6|3
1650630900000|2022-04-22 12:35:00|13.81|13.61|13.78|13.58|13.82|13.62|13.78|13.58|10
1650631200000|2022-04-22 12:40:00|13.79|13.59|13.78|13.58|13.79|13.59|13.77|13.57|10
1650631500000|2022-04-22 12:45:00|13.77|13.57|13.77|13.57|13.78|13.58|13.76|13.56|5
1650631800000|2022-04-22 12:50:00|13.78|13.58|13.77|13.57|13.78|13.58|13.76|13.56|8
1650632100000|2022-04-22 12:55:00|13.78|13.58|13.78|13.58|13.78|13.58|13.77|13.57|9
1650632400000|2022-04-22 13:00:00|13.79|13.59|13.8|13.6|13.8|13.6|13.76|13.56|18
1650632700000|2022-04-22 13:05:00|13.81|13.61|13.78|13.58|13.81|13.61|13.78|13.58|12
1650633000000|2022-04-22 13:10:00|13.79|13.59|13.76|13.56|13.79|13.59|13.76|13.56|16
1650633300000|2022-04-22 13:15:00|13.77|13.57|13.75|13.55|13.78|13.58|13.74|13.54|11
1650633600000|2022-04-22 13:20:00|13.76|13.56|13.78|13.58|13.78|13.58|13.75|13.55|15
1650633900000|2022-04-22 13:25:00|13.79|13.59|13.81|13.61|13.82|13.62|13.79|13.59|13
1650634200000|2022-04-22 13:30:00|13.8|13.6|13.8|13.6|13.83|13.63|13.79|13.59|35
1650634500000|2022-04-22 13:35:00|13.79|13.59|13.74|13.54|13.8|13.6|13.74|13.54|38
1650634800000|2022-04-22 13:40:00|13.75|13.55|13.69|13.49|13.75|13.55|13.69|13.49|41
1650635100000|2022-04-22 13:45:00|13.68|13.48|13.72|13.52|13.73|13.53|13.68|13.48|28
1650635400000|2022-04-22 13:50:00|13.73|13.53|13.75|13.55|13.78|13.58|13.72|13.52|18
1650635700000|2022-04-22 13:55:00|13.74|13.54|13.69|13.49|13.75|13.55|13.69|13.49|20
1650636000000|2022-04-22 14:00:00|13.7|13.5|13.73|13.53|13.75|13.55|13.7|13.5|29
1650636300000|2022-04-22 14:05:00|13.74|13.54|13.77|13.57|13.78|13.58|13.74|13.54|24
1650636600000|2022-04-22 14:10:00|13.76|13.56|13.73|13.53|13.77|13.57|13.72|13.52|20
1650636900000|2022-04-22 14:15:00|13.74|13.54|13.7|13.5|13.75|13.55|13.7|13.5|21
1650637200000|2022-04-22 14:20:00|13.71|13.51|13.64|13.44|13.71|13.51|13.63|13.43|38
1650637500000|2022-04-22 14:25:00|13.63|13.43|13.66|13.46|13.68|13.48|13.63|13.43|47
1650637800000|2022-04-22 14:30:00|13.67|13.47|13.68|13.48|13.69|13.49|13.65|13.45|30
1650638100000|2022-04-22 14:35:00|13.69|13.49|13.69|13.49|13.73|13.53|13.67|13.47|31
1650638400000|2022-04-22 14:40:00|13.68|13.48|13.69|13.49|13.7|13.5|13.66|13.46|20
1650638700000|2022-04-22 14:45:00|13.68|13.48|13.71|13.51|13.72|13.52|13.68|13.48|20
1650639000000|2022-04-22 14:50:00|13.7|13.5|13.69|13.49|13.71|13.51|13.68|13.48|26
1650639300000|2022-04-22 14:55:00|13.68|13.48|13.68|13.48|13.7|13.5|13.68|13.48|13
1650639600000|2022-04-22 15:00:00|13.69|13.49|13.61|13.41|13.7|13.5|13.61|13.41|22
1650639900000|2022-04-22 15:05:00|13.62|13.42|13.71|13.51|13.72|13.52|13.62|13.42|27
1650640200000|2022-04-22 15:10:00|13.7|13.5|13.71|13.51|13.72|13.52|13.69|13.49|28
1650640500000|2022-04-22 15:15:00|13.72|13.52|13.67|13.47|13.72|13.52|13.66|13.46|22
1650640800000|2022-04-22 15:20:00|13.68|13.48|13.66|13.46|13.69|13.49|13.65|13.45|33
1650641100000|2022-04-22 15:25:00|13.65|13.45|13.65|13.45|13.67|13.47|13.65|13.45|17
1650641400000|2022-04-22 15:30:00|13.66|13.46|13.62|13.42|13.66|13.46|13.62|13.42|9
1650641700000|2022-04-22 15:35:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|6
1650642000000|2022-04-22 15:40:00|13.63|13.43|13.58|13.38|13.64|13.44|13.58|13.38|20
1650642300000|2022-04-22 15:45:00|13.59|13.39|13.61|13.41|13.62|13.42|13.57|13.37|29
1650642600000|2022-04-22 15:50:00|13.6|13.4|13.59|13.39|13.62|13.42|13.58|13.38|16
1650642900000|2022-04-22 15:55:00|13.6|13.4|13.62|13.42|13.62|13.42|13.58|13.38|25
1650643200000|2022-04-22 16:00:00|13.63|13.43|13.61|13.41|13.63|13.43|13.59|13.39|23
1650643500000|2022-04-22 16:05:00|13.62|13.42|13.63|13.43|13.64|13.44|13.59|13.39|30
1650643800000|2022-04-22 16:10:00|13.64|13.44|13.65|13.45|13.65|13.45|13.61|13.41|32
1650644100000|2022-04-22 16:15:00|13.64|13.44|13.66|13.46|13.67|13.47|13.62|13.42|21
1650644400000|2022-04-22 16:20:00|13.67|13.47|13.68|13.48|13.69|13.49|13.66|13.46|20
1650644700000|2022-04-22 16:25:00|13.67|13.47|13.67|13.47|13.68|13.48|13.66|13.46|19
1650645000000|2022-04-22 16:30:00|13.66|13.46|13.66|13.46|13.68|13.48|13.66|13.46|19
1650645300000|2022-04-22 16:35:00|13.67|13.47|13.66|13.46|13.69|13.49|13.66|13.46|14
1650645600000|2022-04-22 16:40:00|13.67|13.47|13.67|13.47|13.67|13.47|13.67|13.47|1
1650645900000|2022-04-22 16:45:00|13.68|13.48|13.68|13.48|13.69|13.49|13.67|13.47|21
1650646200000|2022-04-22 16:50:00|13.67|13.47|13.63|13.43|13.68|13.48|13.63|13.43|13
1650646500000|2022-04-22 16:55:00|13.64|13.44|13.63|13.43|13.64|13.44|13.61|13.41|16
1650646800000|2022-04-22 17:00:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|17
1650647100000|2022-04-22 17:05:00|13.63|13.43|13.65|13.45|13.65|13.45|13.62|13.42|15
1650647400000|2022-04-22 17:10:00|13.64|13.44|13.66|13.46|13.67|13.47|13.64|13.44|9
1650647700000|2022-04-22 17:15:00|13.67|13.47|13.68|13.48|13.68|13.48|13.66|13.46|8
1650648000000|2022-04-22 17:20:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|10
1650648300000|2022-04-22 17:25:00|13.67|13.47|13.67|13.47|13.68|13.48|13.66|13.46|15
1650648600000|2022-04-22 17:30:00|13.68|13.48|13.68|13.48|13.69|13.49|13.67|13.47|7
1650648900000|2022-04-22 17:35:00|13.67|13.47|13.68|13.48|13.7|13.5|13.67|13.47|24
1650649200000|2022-04-22 17:40:00|13.67|13.47|13.69|13.49|13.69|13.49|13.67|13.47|7
1650649500000|2022-04-22 17:45:00|13.7|13.5|13.68|13.48|13.7|13.5|13.67|13.47|7
1650649800000|2022-04-22 17:50:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|4
1650650100000|2022-04-22 17:55:00|13.67|13.47|13.66|13.46|13.67|13.47|13.65|13.45|8
1650650400000|2022-04-22 18:00:00|13.65|13.45|13.63|13.43|13.67|13.47|13.63|13.43|15
1650650700000|2022-04-22 18:05:00|13.64|13.44|13.66|13.46|13.66|13.46|13.63|13.43|19
1650651000000|2022-04-22 18:10:00|13.67|13.47|13.68|13.48|13.69|13.49|13.67|13.47|10
1650651300000|2022-04-22 18:15:00|13.69|13.49|13.75|13.55|13.75|13.55|13.69|13.49|15
1650651600000|2022-04-22 18:20:00|13.74|13.54|13.74|13.54|13.75|13.55|13.74|13.54|11
1650651900000|2022-04-22 18:25:00|13.73|13.53|13.7|13.5|13.73|13.53|13.7|13.5|12
1650652200000|2022-04-22 18:30:00|13.71|13.51|13.68|13.48|13.71|13.51|13.68|13.48|14
1650652500000|2022-04-22 18:35:00|13.69|13.49|13.69|13.49|13.7|13.5|13.68|13.48|5
1650652800000|2022-04-22 18:40:00|13.7|13.5|13.71|13.51|13.71|13.51|13.7|13.5|10
1650653100000|2022-04-22 18:45:00|13.7|13.5|13.72|13.52|13.72|13.52|13.7|13.5|7
1650653400000|2022-04-22 18:50:00|13.71|13.51|13.71|13.51|13.72|13.52|13.71|13.51|9
1650653700000|2022-04-22 18:55:00|13.7|13.5|13.72|13.52|13.72|13.52|13.69|13.49|11
1650654000000|2022-04-22 19:00:00|13.71|13.51|13.71|13.51|13.72|13.52|13.71|13.51|7
1650654300000|2022-04-22 19:05:00|13.7|13.5|13.7|13.5|13.72|13.52|13.7|13.5|7
1650654600000|2022-04-22 19:10:00|13.69|13.49|13.73|13.53|13.73|13.53|13.68|13.48|13
1650654900000|2022-04-22 19:15:00|13.72|13.52|13.73|13.53|13.75|13.55|13.72|13.52|12
1650655200000|2022-04-22 19:20:00|13.72|13.52|13.71|13.51|13.73|13.53|13.71|13.51|12
1650655500000|2022-04-22 19:25:00|13.72|13.52|13.72|13.52|13.73|13.53|13.72|13.52|7
1650655800000|2022-04-22 19:30:00|13.71|13.51|13.76|13.56|13.77|13.57|13.71|13.51|38
1650656100000|2022-04-22 19:35:00|13.75|13.55|13.76|13.56|13.76|13.56|13.74|13.54|14
1650656400000|2022-04-22 19:40:00|13.75|13.55|13.72|13.52|13.76|13.56|13.72|13.52|6
1650656700000|2022-04-22 19:45:00|13.71|13.51|13.7|13.5|13.71|13.51|13.7|13.5|4
1650657000000|2022-04-22 19:50:00|13.69|13.49|13.69|13.49|13.7|13.5|13.67|13.47|19
1650657300000|2022-04-22 19:55:00|13.68|13.48|13.68|13.48|13.69|13.49|13.67|13.47|19
1650657600000|2022-04-22 20:00:00|13.69|13.49|13.69|13.49|13.69|13.49|13.67|13.47|15
1650657900000|2022-04-22 20:05:00|13.68|13.48|13.68|13.48|13.69|13.49|13.67|13.47|5
1650658200000|2022-04-22 20:10:00|13.69|13.49|13.69|13.49|13.69|13.49|13.68|13.48|9
1650658500000|2022-04-22 20:15:00|13.68|13.48|13.69|13.49|13.7|13.5|13.68|13.48|8
1650658800000|2022-04-22 20:20:00|13.7|13.5|13.69|13.49|13.7|13.5|13.69|13.49|2
1650659100000|2022-04-22 20:25:00|13.68|13.48|13.67|13.47|13.68|13.48|13.67|13.47|4
1650659400000|2022-04-22 20:30:00|13.68|13.48|13.68|13.48|13.69|13.49|13.68|13.48|3
1650659700000|2022-04-22 20:35:00|13.69|13.49|13.69|13.49|13.69|13.49|13.68|13.48|7
1650660000000|2022-04-22 20:40:00|13.7|13.5|13.7|13.5|13.7|13.5|13.69|13.49|3
1650660300000|2022-04-22 20:45:00|13.69|13.49|13.71|13.51|13.71|13.51|13.69|13.49|3
1650660600000|2022-04-22 20:50:00|13.72|13.52|13.71|13.51|13.72|13.52|13.71|13.51|2
1650660900000|2022-04-22 20:55:00|13.72|13.52|13.71|13.51|13.72|13.52|13.71|13.51|2
1650697200000|2022-04-23 07:00:00|13.55|13.35|13.57|13.37|13.57|13.37|13.55|13.35|5
1650697500000|2022-04-23 07:05:00|13.56|13.36|13.57|13.37|13.57|13.37|13.55|13.35|6
1650697800000|2022-04-23 07:10:00|13.56|13.36|13.57|13.37|13.57|13.37|13.56|13.36|8
1650698100000|2022-04-23 07:15:00|13.58|13.38|13.57|13.37|13.58|13.38|13.56|13.36|6
1650698400000|2022-04-23 07:20:00|13.58|13.38|13.57|13.37|13.58|13.38|13.56|13.36|4
1650698700000|2022-04-23 07:25:00|13.56|13.36|13.58|13.38|13.58|13.38|13.56|13.36|3
1650699000000|2022-04-23 07:30:00|13.57|13.37|13.58|13.38|13.58|13.38|13.57|13.37|2
1650699300000|2022-04-23 07:35:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|5
1650699900000|2022-04-23 07:45:00|13.58|13.38|13.58|13.38|13.58|13.38|13.58|13.38|1
1650700200000|2022-04-23 07:50:00|13.57|13.37|13.57|13.37|13.57|13.37|13.57|13.37|1
1650700500000|2022-04-23 07:55:00|13.58|13.38|13.58|13.38|13.58|13.38|13.58|13.38|1
1650700800000|2022-04-23 08:00:00|13.59|13.39|13.59|13.39|13.59|13.39|13.59|13.39|1
1650701100000|2022-04-23 08:05:00|13.58|13.38|13.58|13.38|13.58|13.38|13.57|13.37|3
1650701400000|2022-04-23 08:10:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|9
1650701700000|2022-04-23 08:15:00|13.58|13.38|13.57|13.37|13.58|13.38|13.57|13.37|2
1650702000000|2022-04-23 08:20:00|13.58|13.38|13.57|13.37|13.58|13.38|13.57|13.37|16
1650702300000|2022-04-23 08:25:00|13.58|13.38|13.58|13.38|13.58|13.38|13.57|13.37|5
1650702600000|2022-04-23 08:30:00|13.57|13.37|13.59|13.39|13.59|13.39|13.57|13.37|9
1650702900000|2022-04-23 08:35:00|13.6|13.4|13.61|13.41|13.61|13.41|13.59|13.39|8
1650703200000|2022-04-23 08:40:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|6
1650703500000|2022-04-23 08:45:00|13.6|13.4|13.62|13.42|13.63|13.43|13.6|13.4|21
1650703800000|2022-04-23 08:50:00|13.61|13.41|13.61|13.41|13.62|13.42|13.61|13.41|13
1650704100000|2022-04-23 08:55:00|13.6|13.4|13.61|13.41|13.61|13.41|13.59|13.39|4
1650704400000|2022-04-23 09:00:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|5
1650704700000|2022-04-23 09:05:00|13.61|13.41|13.61|13.41|13.61|13.41|13.6|13.4|25
1650705000000|2022-04-23 09:10:00|13.6|13.4|13.6|13.4|13.61|13.41|13.6|13.4|5
1650705300000|2022-04-23 09:15:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|16
1650705600000|2022-04-23 09:20:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|22
1650705900000|2022-04-23 09:25:00|13.61|13.41|13.61|13.41|13.62|13.42|13.61|13.41|3
1650706200000|2022-04-23 09:30:00|13.62|13.42|13.62|13.42|13.62|13.42|13.61|13.41|15
1650706500000|2022-04-23 09:35:00|13.63|13.43|13.64|13.44|13.64|13.44|13.62|13.42|8
1650706800000|2022-04-23 09:40:00|13.63|13.43|13.6|13.4|13.63|13.43|13.59|13.39|22
1650707100000|2022-04-23 09:45:00|13.61|13.41|13.61|13.41|13.61|13.41|13.6|13.4|19
1650707400000|2022-04-23 09:50:00|13.6|13.4|13.61|13.41|13.61|13.41|13.6|13.4|22
1650707700000|2022-04-23 09:55:00|13.6|13.4|13.61|13.41|13.61|13.41|13.6|13.4|16
1650708000000|2022-04-23 10:00:00|13.6|13.4|13.61|13.41|13.61|13.41|13.6|13.4|6
1650708300000|2022-04-23 10:05:00|13.62|13.42|13.62|13.42|13.62|13.42|13.61|13.41|7
1650708600000|2022-04-23 10:10:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|13
1650708900000|2022-04-23 10:15:00|13.62|13.42|13.62|13.42|13.63|13.43|13.62|13.42|47
1650709200000|2022-04-23 10:20:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|23
1650709500000|2022-04-23 10:25:00|13.62|13.42|13.62|13.42|13.62|13.42|13.61|13.41|27
1650709800000|2022-04-23 10:30:00|13.61|13.41|13.63|13.43|13.63|13.43|13.61|13.41|17
1650710400000|2022-04-23 10:40:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|23
1650710700000|2022-04-23 10:45:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|3
1650711000000|2022-04-23 10:50:00|13.64|13.44|13.64|13.44|13.64|13.44|13.64|13.44|1
1650711600000|2022-04-23 11:00:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|38
1650711900000|2022-04-23 11:05:00|13.65|13.45|13.64|13.44|13.66|13.46|13.64|13.44|20
1650712200000|2022-04-23 11:10:00|13.63|13.43|13.66|13.46|13.66|13.46|13.63|13.43|4
1650712500000|2022-04-23 11:15:00|13.65|13.45|13.65|13.45|13.66|13.46|13.65|13.45|3
1650712800000|2022-04-23 11:20:00|13.64|13.44|13.64|13.44|13.64|13.44|13.63|13.43|3
1650713100000|2022-04-23 11:25:00|13.63|13.43|13.64|13.44|13.64|13.44|13.63|13.43|2
1650713400000|2022-04-23 11:30:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|4
1650713700000|2022-04-23 11:35:00|13.65|13.45|13.64|13.44|13.65|13.45|13.63|13.43|8
1650714000000|2022-04-23 11:40:00|13.63|13.43|13.64|13.44|13.64|13.44|13.63|13.43|2
1650714300000|2022-04-23 11:45:00|13.65|13.45|13.63|13.43|13.66|13.46|13.63|13.43|11
1650714600000|2022-04-23 11:50:00|13.62|13.42|13.62|13.42|13.62|13.42|13.62|13.42|1
1650714900000|2022-04-23 11:55:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|9
1650715200000|2022-04-23 12:00:00|13.64|13.44|13.6|13.4|13.64|13.44|13.6|13.4|7
1650715500000|2022-04-23 12:05:00|13.59|13.39|13.59|13.39|13.59|13.39|13.57|13.37|17
1650715800000|2022-04-23 12:10:00|13.58|13.38|13.58|13.38|13.59|13.39|13.57|13.37|33
1650716100000|2022-04-23 12:15:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|19
1650716400000|2022-04-23 12:20:00|13.58|13.38|13.59|13.39|13.6|13.4|13.57|13.37|16
1650716700000|2022-04-23 12:25:00|13.6|13.4|13.62|13.42|13.63|13.43|13.6|13.4|21
1650717000000|2022-04-23 12:30:00|13.63|13.43|13.61|13.41|13.65|13.45|13.61|13.41|23
1650717300000|2022-04-23 12:35:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|5
1650717600000|2022-04-23 12:40:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|7
1650717900000|2022-04-23 12:45:00|13.64|13.44|13.63|13.43|13.64|13.44|13.62|13.42|8
1650718200000|2022-04-23 12:50:00|13.62|13.42|13.62|13.42|13.63|13.43|13.62|13.42|5
1650718500000|2022-04-23 12:55:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|5
1650718800000|2022-04-23 13:00:00|13.64|13.44|13.64|13.44|13.64|13.44|13.62|13.42|7
1650719100000|2022-04-23 13:05:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|18
1650719400000|2022-04-23 13:10:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|15
1650719700000|2022-04-23 13:15:00|13.62|13.42|13.64|13.44|13.64|13.44|13.62|13.42|7
1650720000000|2022-04-23 13:20:00|13.63|13.43|13.63|13.43|13.63|13.43|13.63|13.43|1
1650720300000|2022-04-23 13:25:00|13.62|13.42|13.65|13.45|13.65|13.45|13.62|13.42|16
1650720600000|2022-04-23 13:30:00|13.64|13.44|13.63|13.43|13.64|13.44|13.63|13.43|2
1650720900000|2022-04-23 13:35:00|13.64|13.44|13.62|13.42|13.64|13.44|13.61|13.41|5
1650721200000|2022-04-23 13:40:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|6
1650721500000|2022-04-23 13:45:00|13.61|13.41|13.6|13.4|13.61|13.41|13.6|13.4|4
1650721800000|2022-04-23 13:50:00|13.59|13.39|13.6|13.4|13.6|13.4|13.59|13.39|4
1650722100000|2022-04-23 13:55:00|13.61|13.41|13.61|13.41|13.62|13.42|13.6|13.4|11
1650722400000|2022-04-23 14:00:00|13.62|13.42|13.61|13.41|13.63|13.43|13.61|13.41|8
1650722700000|2022-04-23 14:05:00|13.62|13.42|13.62|13.42|13.62|13.42|13.61|13.41|11
1650723000000|2022-04-23 14:10:00|13.63|13.43|13.61|13.41|13.63|13.43|13.61|13.41|3
1650723300000|2022-04-23 14:15:00|13.62|13.42|13.61|13.41|13.62|13.42|13.6|13.4|6
1650723600000|2022-04-23 14:20:00|13.6|13.4|13.58|13.38|13.6|13.4|13.58|13.38|5
1650723900000|2022-04-23 14:25:00|13.59|13.39|13.58|13.38|13.59|13.39|13.58|13.38|2
1650724200000|2022-04-23 14:30:00|13.59|13.39|13.58|13.38|13.59|13.39|13.58|13.38|4
1650724500000|2022-04-23 14:35:00|13.59|13.39|13.59|13.39|13.6|13.4|13.59|13.39|3
1650724800000|2022-04-23 14:40:00|13.6|13.4|13.6|13.4|13.61|13.41|13.59|13.39|11
1650725100000|2022-04-23 14:45:00|13.61|13.41|13.61|13.41|13.61|13.41|13.61|13.41|1
1650725400000|2022-04-23 14:50:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|2
1650725700000|2022-04-23 14:55:00|13.62|13.42|13.62|13.42|13.62|13.42|13.62|13.42|1
1650726000000|2022-04-23 15:00:00|13.61|13.41|13.61|13.41|13.61|13.41|13.61|13.41|1
1650726300000|2022-04-23 15:05:00|13.62|13.42|13.62|13.42|13.62|13.42|13.62|13.42|1
1650726600000|2022-04-23 15:10:00|13.61|13.41|13.62|13.42|13.63|13.43|13.61|13.41|10
1650726900000|2022-04-23 15:15:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|2
1650727200000|2022-04-23 15:20:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|3
1650727500000|2022-04-23 15:25:00|13.62|13.42|13.63|13.43|13.64|13.44|13.62|13.42|14
1650727800000|2022-04-23 15:30:00|13.64|13.44|13.64|13.44|13.64|13.44|13.63|13.43|5
1650728400000|2022-04-23 15:40:00|13.65|13.45|13.65|13.45|13.66|13.46|13.65|13.45|5
1650728700000|2022-04-23 15:45:00|13.64|13.44|13.65|13.45|13.65|13.45|13.64|13.44|10
1650729000000|2022-04-23 15:50:00|13.64|13.44|13.65|13.45|13.65|13.45|13.64|13.44|4
1650729300000|2022-04-23 15:55:00|13.64|13.44|13.65|13.45|13.65|13.45|13.64|13.44|6
1650729600000|2022-04-23 16:00:00|13.64|13.44|13.63|13.43|13.64|13.44|13.63|13.43|2
1650729900000|2022-04-23 16:05:00|13.64|13.44|13.65|13.45|13.66|13.46|13.64|13.44|8
1650730200000|2022-04-23 16:10:00|13.66|13.46|13.69|13.49|13.69|13.49|13.65|13.45|16
1650730500000|2022-04-23 16:15:00|13.7|13.5|13.68|13.48|13.7|13.5|13.68|13.48|5
1650730800000|2022-04-23 16:20:00|13.67|13.47|13.67|13.47|13.67|13.47|13.67|13.47|1
1650731100000|2022-04-23 16:25:00|13.66|13.46|13.67|13.47|13.67|13.47|13.66|13.46|2
1650731400000|2022-04-23 16:30:00|13.68|13.48|13.68|13.48|13.68|13.48|13.67|13.47|15
1650731700000|2022-04-23 16:35:00|13.67|13.47|13.68|13.48|13.68|13.48|13.67|13.47|16
1650732000000|2022-04-23 16:40:00|13.67|13.47|13.67|13.47|13.68|13.48|13.67|13.47|13
1650732300000|2022-04-23 16:45:00|13.68|13.48|13.69|13.49|13.69|13.49|13.68|13.48|4
1650732600000|2022-04-23 16:50:00|13.68|13.48|13.68|13.48|13.68|13.48|13.68|13.48|1
1650732900000|2022-04-23 16:55:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|8
1650733200000|2022-04-23 17:00:00|13.65|13.45|13.64|13.44|13.65|13.45|13.62|13.42|12
1650733500000|2022-04-23 17:05:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|5
1650733800000|2022-04-23 17:10:00|13.64|13.44|13.64|13.44|13.64|13.44|13.63|13.43|7
1650734100000|2022-04-23 17:15:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|5
1650734400000|2022-04-23 17:20:00|13.64|13.44|13.63|13.43|13.64|13.44|13.63|13.43|14
1650734700000|2022-04-23 17:25:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|3
1650735000000|2022-04-23 17:30:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|4
1650735300000|2022-04-23 17:35:00|13.65|13.45|13.65|13.45|13.65|13.45|13.65|13.45|1
1650735900000|2022-04-23 17:45:00|13.64|13.44|13.63|13.43|13.65|13.45|13.63|13.43|4
1650736200000|2022-04-23 17:50:00|13.64|13.44|13.64|13.44|13.64|13.44|13.64|13.44|1
1650736500000|2022-04-23 17:55:00|13.65|13.45|13.65|13.45|13.65|13.45|13.65|13.45|1
1650736800000|2022-04-23 18:00:00|13.64|13.44|13.64|13.44|13.64|13.44|13.64|13.44|1
1650737100000|2022-04-23 18:05:00|13.65|13.45|13.65|13.45|13.65|13.45|13.64|13.44|3
1650737400000|2022-04-23 18:10:00|13.64|13.44|13.65|13.45|13.65|13.45|13.64|13.44|2
1650737700000|2022-04-23 18:15:00|13.64|13.44|13.65|13.45|13.65|13.45|13.64|13.44|18
1650738000000|2022-04-23 18:20:00|13.64|13.44|13.64|13.44|13.64|13.44|13.64|13.44|1
1650738300000|2022-04-23 18:25:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|47
1650738600000|2022-04-23 18:30:00|13.62|13.42|13.61|13.41|13.63|13.43|13.61|13.41|6
1650738900000|2022-04-23 18:35:00|13.6|13.4|13.6|13.4|13.61|13.41|13.59|13.39|7
1650739200000|2022-04-23 18:40:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|4
1650739500000|2022-04-23 18:45:00|13.63|13.43|13.63|13.43|13.63|13.43|13.6|13.4|9
1650740100000|2022-04-23 18:55:00|13.62|13.42|13.62|13.42|13.62|13.42|13.61|13.41|5
1650740400000|2022-04-23 19:00:00|13.61|13.41|13.61|13.41|13.62|13.42|13.61|13.41|11
1650740700000|2022-04-23 19:05:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|6
1650741000000|2022-04-23 19:10:00|13.62|13.42|13.62|13.42|13.62|13.42|13.62|13.42|1
1650741600000|2022-04-23 19:20:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|4
1650741900000|2022-04-23 19:25:00|13.61|13.41|13.6|13.4|13.62|13.42|13.59|13.39|12
1650742200000|2022-04-23 19:30:00|13.61|13.41|13.61|13.41|13.61|13.41|13.6|13.4|3
1650742500000|2022-04-23 19:35:00|13.62|13.42|13.64|13.44|13.64|13.44|13.61|13.41|5
1650742800000|2022-04-23 19:40:00|13.65|13.45|13.65|13.45|13.65|13.45|13.64|13.44|5
1650743100000|2022-04-23 19:45:00|13.64|13.44|13.63|13.43|13.64|13.44|13.63|13.43|2
1650743400000|2022-04-23 19:50:00|13.64|13.44|13.64|13.44|13.64|13.44|13.63|13.43|5
1650743700000|2022-04-23 19:55:00|13.63|13.43|13.66|13.46|13.67|13.47|13.63|13.43|12
1650744000000|2022-04-23 20:00:00|13.67|13.47|13.66|13.46|13.68|13.48|13.66|13.46|4
1650744300000|2022-04-23 20:05:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|2
1650744600000|2022-04-23 20:10:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|2
1650744900000|2022-04-23 20:15:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|5
1650745200000|2022-04-23 20:20:00|13.64|13.44|13.64|13.44|13.64|13.44|13.64|13.44|1
1650745500000|2022-04-23 20:25:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|3
1650745800000|2022-04-23 20:30:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|5
1650746100000|2022-04-23 20:35:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|2
1650746400000|2022-04-23 20:40:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|2
1650747000000|2022-04-23 20:50:00|13.63|13.43|13.65|13.45|13.65|13.45|13.63|13.43|9
1650747300000|2022-04-23 20:55:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|5
1650747600000|2022-04-23 21:00:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|4
1650748200000|2022-04-23 21:10:00|13.63|13.43|13.63|13.43|13.63|13.43|13.63|13.43|1
1650748800000|2022-04-23 21:20:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|5
1650749100000|2022-04-23 21:25:00|13.63|13.43|13.63|13.43|13.63|13.43|13.63|13.43|1
1650749400000|2022-04-23 21:30:00|13.64|13.44|13.66|13.46|13.66|13.46|13.64|13.44|3
1650749700000|2022-04-23 21:35:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|4
1650750000000|2022-04-23 21:40:00|13.67|13.47|13.67|13.47|13.67|13.47|13.67|13.47|1
1650750600000|2022-04-23 21:50:00|13.66|13.46|13.66|13.46|13.67|13.47|13.65|13.45|17
1650750900000|2022-04-23 21:55:00|13.65|13.45|13.65|13.45|13.65|13.45|13.64|13.44|3
1650751200000|2022-04-23 22:00:00|13.66|13.46|13.65|13.45|13.66|13.46|13.65|13.45|6
1650751500000|2022-04-23 22:05:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|9
1650751800000|2022-04-23 22:10:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|2
1650752100000|2022-04-23 22:15:00|13.63|13.43|13.64|13.44|13.64|13.44|13.63|13.43|2
1650752400000|2022-04-23 22:20:00|13.63|13.43|13.63|13.43|13.63|13.43|13.63|13.43|1
1650753000000|2022-04-23 22:30:00|13.64|13.44|13.64|13.44|13.64|13.44|13.64|13.44|1
1650753300000|2022-04-23 22:35:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|4
1650753600000|2022-04-23 22:40:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|7
1650753900000|2022-04-23 22:45:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|9
1650754200000|2022-04-23 22:50:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|5
1650754500000|2022-04-23 22:55:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|9
1650754800000|2022-04-23 23:00:00|13.59|13.39|13.6|13.4|13.6|13.4|13.59|13.39|4
1650755100000|2022-04-23 23:05:00|13.61|13.41|13.6|13.4|13.61|13.41|13.6|13.4|2
1650755400000|2022-04-23 23:10:00|13.61|13.41|13.61|13.41|13.61|13.41|13.61|13.41|1
1650755700000|2022-04-23 23:15:00|13.6|13.4|13.61|13.41|13.61|13.41|13.6|13.4|4
1650756000000|2022-04-23 23:20:00|13.6|13.4|13.6|13.4|13.61|13.41|13.6|13.4|3
1650756300000|2022-04-23 23:25:00|13.61|13.41|13.61|13.41|13.61|13.41|13.6|13.4|7
1650756600000|2022-04-23 23:30:00|13.6|13.4|13.49|13.29|13.61|13.41|13.48|13.28|34
1650756900000|2022-04-23 23:35:00|13.48|13.28|13.49|13.29|13.49|13.29|13.43|13.23|38
1650757200000|2022-04-23 23:40:00|13.5|13.3|13.52|13.32|13.52|13.32|13.49|13.29|17
1650757500000|2022-04-23 23:45:00|13.51|13.31|13.53|13.33|13.53|13.33|13.51|13.31|5
1650757800000|2022-04-23 23:50:00|13.52|13.32|13.49|13.29|13.53|13.33|13.49|13.29|8
1650758100000|2022-04-23 23:55:00|13.48|13.28|13.49|13.29|13.51|13.31|13.47|13.27|20
1650758400000|2022-04-24 00:00:00|13.5|13.3|13.52|13.32|13.56|13.36|13.48|13.28|29
1650758700000|2022-04-24 00:05:00|13.51|13.31|13.52|13.32|13.53|13.33|13.49|13.29|16
1650759000000|2022-04-24 00:10:00|13.53|13.33|13.53|13.33|13.55|13.35|13.52|13.32|7
1650759300000|2022-04-24 00:15:00|13.54|13.34|13.55|13.35|13.55|13.35|13.52|13.32|14
1650759600000|2022-04-24 00:20:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|4
1650759900000|2022-04-24 00:25:00|13.56|13.36|13.57|13.37|13.57|13.37|13.56|13.36|4
1650760200000|2022-04-24 00:30:00|13.58|13.38|13.55|13.35|13.58|13.38|13.55|13.35|12
1650760500000|2022-04-24 00:35:00|13.56|13.36|13.56|13.36|13.57|13.37|13.56|13.36|7
1650761100000|2022-04-24 00:45:00|13.55|13.35|13.54|13.34|13.55|13.35|13.54|13.34|2
1650761400000|2022-04-24 00:50:00|13.53|13.33|13.55|13.35|13.55|13.35|13.53|13.33|9
1650761700000|2022-04-24 00:55:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650762000000|2022-04-24 01:00:00|13.53|13.33|13.54|13.34|13.56|13.36|13.53|13.33|8
1650762300000|2022-04-24 01:05:00|13.55|13.35|13.56|13.36|13.56|13.36|13.55|13.35|8
1650762600000|2022-04-24 01:10:00|13.57|13.37|13.56|13.36|13.57|13.37|13.56|13.36|2
1650762900000|2022-04-24 01:15:00|13.57|13.37|13.56|13.36|13.57|13.37|13.56|13.36|4
1650763200000|2022-04-24 01:20:00|13.55|13.35|13.55|13.35|13.55|13.35|13.54|13.34|7
1650763500000|2022-04-24 01:25:00|13.54|13.34|13.54|13.34|13.55|13.35|13.54|13.34|19
1650763800000|2022-04-24 01:30:00|13.55|13.35|13.53|13.33|13.55|13.35|13.53|13.33|11
1650764100000|2022-04-24 01:35:00|13.52|13.32|13.53|13.33|13.53|13.33|13.52|13.32|2
1650764400000|2022-04-24 01:40:00|13.54|13.34|13.52|13.32|13.54|13.34|13.52|13.32|9
1650764700000|2022-04-24 01:45:00|13.53|13.33|13.51|13.31|13.53|13.33|13.51|13.31|17
1650765000000|2022-04-24 01:50:00|13.5|13.3|13.5|13.3|13.5|13.3|13.5|13.3|1
1650765300000|2022-04-24 01:55:00|13.49|13.29|13.49|13.29|13.5|13.3|13.49|13.29|5
1650765600000|2022-04-24 02:00:00|13.5|13.3|13.48|13.28|13.5|13.3|13.48|13.28|9
1650765900000|2022-04-24 02:05:00|13.49|13.29|13.49|13.29|13.49|13.29|13.47|13.27|7
1650766200000|2022-04-24 02:10:00|13.5|13.3|13.53|13.33|13.53|13.33|13.49|13.29|18
1650766500000|2022-04-24 02:15:00|13.54|13.34|13.54|13.34|13.54|13.34|13.53|13.33|3
1650767100000|2022-04-24 02:25:00|13.53|13.33|13.54|13.34|13.54|13.34|13.53|13.33|2
1650767400000|2022-04-24 02:30:00|13.53|13.33|13.54|13.34|13.54|13.34|13.53|13.33|2
1650767700000|2022-04-24 02:35:00|13.53|13.33|13.53|13.33|13.54|13.34|13.53|13.33|3
1650768000000|2022-04-24 02:40:00|13.52|13.32|13.5|13.3|13.53|13.33|13.5|13.3|13
1650768600000|2022-04-24 02:50:00|13.49|13.29|13.46|13.26|13.49|13.29|13.44|13.24|7
1650768900000|2022-04-24 02:55:00|13.47|13.27|13.49|13.29|13.49|13.29|13.47|13.27|5
1650769200000|2022-04-24 03:00:00|13.48|13.28|13.53|13.33|13.53|13.33|13.48|13.28|10
1650769500000|2022-04-24 03:05:00|13.52|13.32|13.54|13.34|13.54|13.34|13.52|13.32|7
1650769800000|2022-04-24 03:10:00|13.53|13.33|13.52|13.32|13.53|13.33|13.52|13.32|8
1650770100000|2022-04-24 03:15:00|13.53|13.33|13.52|13.32|13.53|13.33|13.52|13.32|2
1650770400000|2022-04-24 03:20:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1650770700000|2022-04-24 03:25:00|13.54|13.34|13.54|13.34|13.55|13.35|13.54|13.34|3
1650771000000|2022-04-24 03:30:00|13.55|13.35|13.55|13.35|13.55|13.35|13.54|13.34|17
1650771300000|2022-04-24 03:35:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650771900000|2022-04-24 03:45:00|13.55|13.35|13.55|13.35|13.55|13.35|13.55|13.35|1
1650772200000|2022-04-24 03:50:00|13.54|13.34|13.54|13.34|13.54|13.34|13.53|13.33|3
1650772500000|2022-04-24 03:55:00|13.53|13.33|13.52|13.32|13.53|13.33|13.52|13.32|2
1650772800000|2022-04-24 04:00:00|13.53|13.33|13.54|13.34|13.54|13.34|13.53|13.33|2
1650773100000|2022-04-24 04:05:00|13.53|13.33|13.53|13.33|13.54|13.34|13.53|13.33|3
1650773400000|2022-04-24 04:10:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650773700000|2022-04-24 04:15:00|13.55|13.35|13.54|13.34|13.55|13.35|13.54|13.34|4
1650774000000|2022-04-24 04:20:00|13.53|13.33|13.54|13.34|13.54|13.34|13.53|13.33|2
1650774300000|2022-04-24 04:25:00|13.53|13.33|13.53|13.33|13.54|13.34|13.52|13.32|7
1650774600000|2022-04-24 04:30:00|13.52|13.32|13.52|13.32|13.53|13.33|13.51|13.31|5
1650774900000|2022-04-24 04:35:00|13.53|13.33|13.5|13.3|13.53|13.33|13.5|13.3|12
1650775200000|2022-04-24 04:40:00|13.51|13.31|13.52|13.32|13.52|13.32|13.51|13.31|2
1650775500000|2022-04-24 04:45:00|13.51|13.31|13.5|13.3|13.51|13.31|13.5|13.3|12
1650775800000|2022-04-24 04:50:00|13.51|13.31|13.53|13.33|13.53|13.33|13.5|13.3|23
1650776100000|2022-04-24 04:55:00|13.52|13.32|13.52|13.32|13.54|13.34|13.52|13.32|19
1650776400000|2022-04-24 05:00:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1650776700000|2022-04-24 05:05:00|13.52|13.32|13.52|13.32|13.52|13.32|13.51|13.31|5
1650777000000|2022-04-24 05:10:00|13.53|13.33|13.53|13.33|13.53|13.33|13.52|13.32|11
1650777300000|2022-04-24 05:15:00|13.52|13.32|13.52|13.32|13.53|13.33|13.51|13.31|9
1650778200000|2022-04-24 05:30:00|13.51|13.31|13.52|13.32|13.52|13.32|13.51|13.31|26
1650778500000|2022-04-24 05:35:00|13.51|13.31|13.52|13.32|13.52|13.32|13.51|13.31|8
1650779400000|2022-04-24 05:50:00|13.51|13.31|13.51|13.31|13.51|13.31|13.51|13.31|1
1650779700000|2022-04-24 05:55:00|13.52|13.32|13.51|13.31|13.52|13.32|13.51|13.31|4
1650780000000|2022-04-24 06:00:00|13.52|13.32|13.52|13.32|13.52|13.32|13.51|13.31|3
1650780300000|2022-04-24 06:05:00|13.51|13.31|13.52|13.32|13.52|13.32|13.51|13.31|2
1650780600000|2022-04-24 06:10:00|13.51|13.31|13.51|13.31|13.51|13.31|13.51|13.31|1
1650780900000|2022-04-24 06:15:00|13.52|13.32|13.52|13.32|13.52|13.32|13.52|13.32|1
1650781200000|2022-04-24 06:20:00|13.53|13.33|13.55|13.35|13.55|13.35|13.53|13.33|5
1650781500000|2022-04-24 06:25:00|13.54|13.34|13.57|13.37|13.58|13.38|13.54|13.34|22
1650781800000|2022-04-24 06:30:00|13.56|13.36|13.57|13.37|13.57|13.37|13.56|13.36|6
1650782100000|2022-04-24 06:35:00|13.56|13.36|13.55|13.35|13.56|13.36|13.54|13.34|6
1650782400000|2022-04-24 06:40:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|10
1650782700000|2022-04-24 06:45:00|13.54|13.34|13.55|13.35|13.56|13.36|13.54|13.34|4
1650783000000|2022-04-24 06:50:00|13.54|13.34|13.54|13.34|13.54|13.34|13.53|13.33|3
1650783600000|2022-04-24 07:00:00|13.55|13.35|13.54|13.34|13.55|13.35|13.54|13.34|14
1650783900000|2022-04-24 07:05:00|13.53|13.33|13.55|13.35|13.55|13.35|13.53|13.33|3
1650784200000|2022-04-24 07:10:00|13.56|13.36|13.56|13.36|13.56|13.36|13.56|13.36|1
1650784500000|2022-04-24 07:15:00|13.55|13.35|13.55|13.35|13.56|13.36|13.55|13.35|3
1650784800000|2022-04-24 07:20:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|26
1650785100000|2022-04-24 07:25:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650785400000|2022-04-24 07:30:00|13.53|13.33|13.53|13.33|13.54|13.34|13.53|13.33|3
1650785700000|2022-04-24 07:35:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|2
1650786000000|2022-04-24 07:40:00|13.54|13.34|13.54|13.34|13.55|13.35|13.54|13.34|33
1650786300000|2022-04-24 07:45:00|13.55|13.35|13.53|13.33|13.55|13.35|13.53|13.33|7
1650786600000|2022-04-24 07:50:00|13.52|13.32|13.53|13.33|13.53|13.33|13.52|13.32|20
1650786900000|2022-04-24 07:55:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|2
1650787200000|2022-04-24 08:00:00|13.54|13.34|13.54|13.34|13.55|13.35|13.54|13.34|11
1650787500000|2022-04-24 08:05:00|13.55|13.35|13.55|13.35|13.55|13.35|13.55|13.35|1
1650788100000|2022-04-24 08:15:00|13.54|13.34|13.53|13.33|13.54|13.34|13.53|13.33|10
1650788400000|2022-04-24 08:20:00|13.54|13.34|13.53|13.33|13.54|13.34|13.53|13.33|10
1650788700000|2022-04-24 08:25:00|13.54|13.34|13.53|13.33|13.54|13.34|13.53|13.33|4
1650789000000|2022-04-24 08:30:00|13.52|13.32|13.52|13.32|13.52|13.32|13.52|13.32|1
1650789900000|2022-04-24 08:45:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1650790200000|2022-04-24 08:50:00|13.54|13.34|13.54|13.34|13.56|13.36|13.53|13.33|12
1650790500000|2022-04-24 08:55:00|13.53|13.33|13.52|13.32|13.54|13.34|13.52|13.32|10
1650790800000|2022-04-24 09:00:00|13.53|13.33|13.53|13.33|13.54|13.34|13.52|13.32|25
1650791100000|2022-04-24 09:05:00|13.52|13.32|13.53|13.33|13.53|13.33|13.52|13.32|18
1650791400000|2022-04-24 09:10:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650791700000|2022-04-24 09:15:00|13.55|13.35|13.54|13.34|13.55|13.35|13.54|13.34|18
1650792000000|2022-04-24 09:20:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1650792300000|2022-04-24 09:25:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650792600000|2022-04-24 09:30:00|13.53|13.33|13.53|13.33|13.54|13.34|13.53|13.33|3
1650792900000|2022-04-24 09:35:00|13.52|13.32|13.53|13.33|13.53|13.33|13.52|13.32|18
1650793200000|2022-04-24 09:40:00|13.52|13.32|13.53|13.33|13.53|13.33|13.52|13.32|12
1650793500000|2022-04-24 09:45:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650794100000|2022-04-24 09:55:00|13.53|13.33|13.52|13.32|13.54|13.34|13.52|13.32|4
1650794400000|2022-04-24 10:00:00|13.53|13.33|13.54|13.34|13.54|13.34|13.53|13.33|2
1650795000000|2022-04-24 10:10:00|13.55|13.35|13.54|13.34|13.55|13.35|13.54|13.34|2
1650795300000|2022-04-24 10:15:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1650795600000|2022-04-24 10:20:00|13.52|13.32|13.52|13.32|13.53|13.33|13.52|13.32|5
1650796200000|2022-04-24 10:30:00|13.53|13.33|13.54|13.34|13.54|13.34|13.52|13.32|6
1650796500000|2022-04-24 10:35:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1650796800000|2022-04-24 10:40:00|13.54|13.34|13.53|13.33|13.54|13.34|13.53|13.33|2
1650797100000|2022-04-24 10:45:00|13.54|13.34|13.52|13.32|13.54|13.34|13.52|13.32|7
1650797400000|2022-04-24 10:50:00|13.53|13.33|13.53|13.33|13.53|13.33|13.52|13.32|5
1650797700000|2022-04-24 10:55:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650798000000|2022-04-24 11:00:00|13.53|13.33|13.54|13.34|13.54|13.34|13.53|13.33|2
1650798900000|2022-04-24 11:15:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1650799200000|2022-04-24 11:20:00|13.52|13.32|13.52|13.32|13.53|13.33|13.52|13.32|15
1650799500000|2022-04-24 11:25:00|13.51|13.31|13.47|13.27|13.52|13.32|13.46|13.26|16
1650799800000|2022-04-24 11:30:00|13.48|13.28|13.49|13.29|13.5|13.3|13.48|13.28|10
1650800100000|2022-04-24 11:35:00|13.5|13.3|13.49|13.29|13.5|13.3|13.49|13.29|4
1650800400000|2022-04-24 11:40:00|13.5|13.3|13.48|13.28|13.5|13.3|13.48|13.28|7
1650800700000|2022-04-24 11:45:00|13.49|13.29|13.42|13.22|13.52|13.32|13.42|13.22|16
1650801000000|2022-04-24 11:50:00|13.41|13.21|13.4|13.2|13.42|13.22|13.39|13.19|36
1650801300000|2022-04-24 11:55:00|13.39|13.19|13.38|13.18|13.39|13.19|13.37|13.17|10
1650801600000|2022-04-24 12:00:00|13.39|13.19|13.38|13.18|13.4|13.2|13.36|13.16|14
1650801900000|2022-04-24 12:05:00|13.39|13.19|13.43|13.23|13.44|13.24|13.38|13.18|33
1650802200000|2022-04-24 12:10:00|13.42|13.22|13.43|13.23|13.44|13.24|13.42|13.22|22
1650802500000|2022-04-24 12:15:00|13.44|13.24|13.43|13.23|13.44|13.24|13.42|13.22|18
1650802800000|2022-04-24 12:20:00|13.42|13.22|13.42|13.22|13.42|13.22|13.42|13.22|1
1650803100000|2022-04-24 12:25:00|13.41|13.21|13.4|13.2|13.42|13.22|13.4|13.2|10
1650803400000|2022-04-24 12:30:00|13.41|13.21|13.41|13.21|13.42|13.22|13.39|13.19|37
1650803700000|2022-04-24 12:35:00|13.42|13.22|13.43|13.23|13.43|13.23|13.41|13.21|14
1650804000000|2022-04-24 12:40:00|13.44|13.24|13.43|13.23|13.44|13.24|13.42|13.22|4
1650804300000|2022-04-24 12:45:00|13.42|13.22|13.41|13.21|13.42|13.22|13.41|13.21|6
1650804600000|2022-04-24 12:50:00|13.42|13.22|13.43|13.23|13.43|13.23|13.41|13.21|4
1650804900000|2022-04-24 12:55:00|13.42|13.22|13.42|13.22|13.43|13.23|13.4|13.2|7
1650805200000|2022-04-24 13:00:00|13.41|13.21|13.4|13.2|13.41|13.21|13.4|13.2|2
1650805500000|2022-04-24 13:05:00|13.41|13.21|13.37|13.17|13.41|13.21|13.36|13.16|23
1650805800000|2022-04-24 13:10:00|13.36|13.16|13.36|13.16|13.39|13.19|13.36|13.16|17
1650806100000|2022-04-24 13:15:00|13.37|13.17|13.37|13.17|13.38|13.18|13.37|13.17|13
1650806400000|2022-04-24 13:20:00|13.36|13.16|13.36|13.16|13.36|13.16|13.35|13.15|23
1650806700000|2022-04-24 13:25:00|13.37|13.17|13.37|13.17|13.37|13.17|13.34|13.14|31
1650807000000|2022-04-24 13:30:00|13.38|13.18|13.39|13.19|13.39|13.19|13.36|13.16|20
1650807300000|2022-04-24 13:35:00|13.38|13.18|13.3|13.1|13.38|13.18|13.28|13.08|26
1650807600000|2022-04-24 13:40:00|13.31|13.11|13.33|13.13|13.33|13.13|13.27|13.07|49
1650807900000|2022-04-24 13:45:00|13.34|13.14|13.35|13.15|13.35|13.15|13.33|13.13|8
1650808200000|2022-04-24 13:50:00|13.34|13.14|13.35|13.15|13.35|13.15|13.33|13.13|10
1650808500000|2022-04-24 13:55:00|13.34|13.14|13.35|13.15|13.36|13.16|13.33|13.13|8
1650808800000|2022-04-24 14:00:00|13.36|13.16|13.37|13.17|13.37|13.17|13.35|13.15|20
1650809100000|2022-04-24 14:05:00|13.36|13.16|13.35|13.15|13.36|13.16|13.34|13.14|4
1650809400000|2022-04-24 14:10:00|13.34|13.14|13.34|13.14|13.34|13.14|13.34|13.14|1
1650809700000|2022-04-24 14:15:00|13.33|13.13|13.31|13.11|13.34|13.14|13.31|13.11|17
1650810000000|2022-04-24 14:20:00|13.32|13.12|13.3|13.1|13.32|13.12|13.3|13.1|7
1650810300000|2022-04-24 14:25:00|13.31|13.11|13.36|13.16|13.36|13.16|13.3|13.1|18
1650810600000|2022-04-24 14:30:00|13.37|13.17|13.33|13.13|13.43|13.23|13.31|13.11|58
1650810900000|2022-04-24 14:35:00|13.34|13.14|13.34|13.14|13.34|13.14|13.31|13.11|43
1650811200000|2022-04-24 14:40:00|13.33|13.13|13.42|13.22|13.43|13.23|13.33|13.13|52
1650811500000|2022-04-24 14:45:00|13.43|13.23|13.42|13.22|13.43|13.23|13.41|13.21|24
1650811800000|2022-04-24 14:50:00|13.43|13.23|13.43|13.23|13.47|13.27|13.42|13.22|39
1650812100000|2022-04-24 14:55:00|13.42|13.22|13.44|13.24|13.45|13.25|13.42|13.22|13
1650812400000|2022-04-24 15:00:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|7
1650812700000|2022-04-24 15:05:00|13.44|13.24|13.43|13.23|13.44|13.24|13.42|13.22|6
1650813000000|2022-04-24 15:10:00|13.42|13.22|13.41|13.21|13.42|13.22|13.4|13.2|6
1650813300000|2022-04-24 15:15:00|13.4|13.2|13.4|13.2|13.41|13.21|13.39|13.19|29
1650813600000|2022-04-24 15:20:00|13.41|13.21|13.41|13.21|13.41|13.21|13.41|13.21|1
1650813900000|2022-04-24 15:25:00|13.42|13.22|13.41|13.21|13.42|13.22|13.39|13.19|24
1650814200000|2022-04-24 15:30:00|13.42|13.22|13.4|13.2|13.42|13.22|13.4|13.2|3
1650814500000|2022-04-24 15:35:00|13.39|13.19|13.39|13.19|13.4|13.2|13.39|13.19|7
1650815400000|2022-04-24 15:50:00|13.4|13.2|13.39|13.19|13.4|13.2|13.39|13.19|2
1650815700000|2022-04-24 15:55:00|13.4|13.2|13.41|13.21|13.41|13.21|13.4|13.2|2
1650816000000|2022-04-24 16:00:00|13.42|13.22|13.42|13.22|13.44|13.24|13.41|13.21|21
1650816300000|2022-04-24 16:05:00|13.41|13.21|13.38|13.18|13.42|13.22|13.38|13.18|12
1650816600000|2022-04-24 16:10:00|13.39|13.19|13.39|13.19|13.4|13.2|13.39|13.19|5
1650816900000|2022-04-24 16:15:00|13.4|13.2|13.4|13.2|13.41|13.21|13.4|13.2|5
1650817200000|2022-04-24 16:20:00|13.39|13.19|13.37|13.17|13.39|13.19|13.36|13.16|13
1650817500000|2022-04-24 16:25:00|13.38|13.18|13.39|13.19|13.4|13.2|13.38|13.18|8
1650817800000|2022-04-24 16:30:00|13.38|13.18|13.33|13.13|13.38|13.18|13.33|13.13|20
1650818100000|2022-04-24 16:35:00|13.34|13.14|13.33|13.13|13.34|13.14|13.32|13.12|12
1650818400000|2022-04-24 16:40:00|13.32|13.12|13.33|13.13|13.33|13.13|13.32|13.12|10
1650818700000|2022-04-24 16:45:00|13.32|13.12|13.33|13.13|13.33|13.13|13.32|13.12|4
1650819000000|2022-04-24 16:50:00|13.32|13.12|13.25|13.05|13.32|13.12|13.22|13.02|43
1650819300000|2022-04-24 16:55:00|13.26|13.06|13.32|13.12|13.34|13.14|13.26|13.06|59
1650819600000|2022-04-24 17:00:00|13.33|13.13|13.29|13.09|13.33|13.13|13.28|13.08|33
1650819900000|2022-04-24 17:05:00|13.28|13.08|13.28|13.08|13.29|13.09|13.28|13.08|17
1650820200000|2022-04-24 17:10:00|13.29|13.09|13.27|13.07|13.3|13.1|13.27|13.07|15
1650820500000|2022-04-24 17:15:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|19
1650820800000|2022-04-24 17:20:00|13.25|13.05|13.23|13.03|13.25|13.05|13.21|13.01|13
1650821100000|2022-04-24 17:25:00|13.22|13.02|13.24|13.04|13.26|13.06|13.22|13.02|49
1650821400000|2022-04-24 17:30:00|13.25|13.05|13.26|13.06|13.27|13.07|13.24|13.04|14
1650821700000|2022-04-24 17:35:00|13.27|13.07|13.26|13.06|13.27|13.07|13.26|13.06|4
1650822000000|2022-04-24 17:40:00|13.27|13.07|13.26|13.06|13.27|13.07|13.25|13.05|14
1650822300000|2022-04-24 17:45:00|13.27|13.07|13.25|13.05|13.27|13.07|13.24|13.04|7
1650822600000|2022-04-24 17:50:00|13.24|13.04|13.25|13.05|13.25|13.05|13.24|13.04|6
1650822900000|2022-04-24 17:55:00|13.26|13.06|13.27|13.07|13.27|13.07|13.25|13.05|12
1650823200000|2022-04-24 18:00:00|13.28|13.08|13.35|13.15|13.37|13.17|13.28|13.08|26
1650823500000|2022-04-24 18:05:00|13.34|13.14|13.33|13.13|13.34|13.14|13.33|13.13|14
1650823800000|2022-04-24 18:10:00|13.32|13.12|13.33|13.13|13.33|13.13|13.32|13.12|2
1650824100000|2022-04-24 18:15:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|9
1650824400000|2022-04-24 18:20:00|13.33|13.13|13.35|13.15|13.35|13.15|13.33|13.13|7
1650824700000|2022-04-24 18:25:00|13.34|13.14|13.34|13.14|13.35|13.15|13.33|13.13|15
1650825000000|2022-04-24 18:30:00|13.33|13.13|13.33|13.13|13.33|13.13|13.33|13.13|1
1650825300000|2022-04-24 18:35:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|7
1650825600000|2022-04-24 18:40:00|13.33|13.13|13.33|13.13|13.33|13.13|13.32|13.12|3
1650825900000|2022-04-24 18:45:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|5
1650826200000|2022-04-24 18:50:00|13.33|13.13|13.33|13.13|13.33|13.13|13.32|13.12|5
1650826500000|2022-04-24 18:55:00|13.32|13.12|13.33|13.13|13.34|13.14|13.32|13.12|4
1650826800000|2022-04-24 19:00:00|13.34|13.14|13.36|13.16|13.38|13.18|13.33|13.13|19
1650827100000|2022-04-24 19:05:00|13.35|13.15|13.38|13.18|13.38|13.18|13.35|13.15|16
1650827400000|2022-04-24 19:10:00|13.37|13.17|13.36|13.16|13.38|13.18|13.36|13.16|22
1650827700000|2022-04-24 19:15:00|13.37|13.17|13.36|13.16|13.37|13.17|13.36|13.16|4
1650828000000|2022-04-24 19:20:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|9
1650828300000|2022-04-24 19:25:00|13.36|13.16|13.37|13.17|13.37|13.17|13.36|13.16|4
1650828600000|2022-04-24 19:30:00|13.38|13.18|13.37|13.17|13.38|13.18|13.36|13.16|4
1650828900000|2022-04-24 19:35:00|13.36|13.16|13.37|13.17|13.37|13.17|13.36|13.16|6
1650829200000|2022-04-24 19:40:00|13.36|13.16|13.37|13.17|13.37|13.17|13.36|13.16|6
1650829500000|2022-04-24 19:45:00|13.36|13.16|13.36|13.16|13.36|13.16|13.35|13.15|15
1650829800000|2022-04-24 19:50:00|13.35|13.15|13.35|13.15|13.35|13.15|13.34|13.14|7
1650830100000|2022-04-24 19:55:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|7
1650830700000|2022-04-24 20:05:00|13.33|13.13|13.33|13.13|13.33|13.13|13.33|13.13|1
1650831000000|2022-04-24 20:10:00|13.32|13.12|13.31|13.11|13.32|13.12|13.3|13.1|4
1650831300000|2022-04-24 20:15:00|13.32|13.12|13.31|13.11|13.32|13.12|13.3|13.1|6
1650831600000|2022-04-24 20:20:00|13.3|13.1|13.3|13.1|13.31|13.11|13.3|13.1|5
1650831900000|2022-04-24 20:25:00|13.31|13.11|13.3|13.1|13.31|13.11|13.3|13.1|4
1650832200000|2022-04-24 20:30:00|13.31|13.11|13.31|13.11|13.31|13.11|13.3|13.1|5
1650832500000|2022-04-24 20:35:00|13.32|13.12|13.3|13.1|13.32|13.12|13.3|13.1|5
1650832800000|2022-04-24 20:40:00|13.31|13.11|13.3|13.1|13.31|13.11|13.3|13.1|2
1650833100000|2022-04-24 20:45:00|13.31|13.11|13.31|13.11|13.31|13.11|13.3|13.1|3
1650833400000|2022-04-24 20:50:00|13.32|13.12|13.29|13.09|13.32|13.12|13.29|13.09|4
1650833700000|2022-04-24 20:55:00|13.28|13.08|13.28|13.08|13.29|13.09|13.28|13.08|5
1650834000000|2022-04-24 21:00:00|13.29|13.09|13.29|13.09|13.29|13.09|13.28|13.08|11
1650834300000|2022-04-24 21:05:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|7
1650834600000|2022-04-24 21:10:00|13.29|13.09|13.29|13.09|13.29|13.09|13.28|13.08|3
1650834900000|2022-04-24 21:15:00|13.28|13.08|13.29|13.09|13.29|13.09|13.28|13.08|4
1650835200000|2022-04-24 21:20:00|13.3|13.1|13.3|13.1|13.3|13.1|13.3|13.1|1
1650835500000|2022-04-24 21:25:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|2
1650836700000|2022-04-24 21:45:00|13.31|13.11|13.31|13.11|13.31|13.11|13.31|13.11|1
1650837000000|2022-04-24 21:50:00|13.3|13.1|13.3|13.1|13.3|13.1|13.3|13.1|1
1650837300000|2022-04-24 21:55:00|13.31|13.11|13.31|13.11|13.31|13.11|13.31|13.11|1
1650837600000|2022-04-24 22:00:00|13.32|13.12|13.29|13.09|13.32|13.12|13.29|13.09|6
1650837900000|2022-04-24 22:05:00|13.3|13.1|13.34|13.14|13.35|13.15|13.3|13.1|17
1650838200000|2022-04-24 22:10:00|13.35|13.15|13.36|13.16|13.36|13.16|13.34|13.14|8
1650838500000|2022-04-24 22:15:00|13.35|13.15|13.35|13.15|13.36|13.16|13.34|13.14|11
1650838800000|2022-04-24 22:20:00|13.34|13.14|13.34|13.14|13.34|13.14|13.34|13.14|1
1650839100000|2022-04-24 22:25:00|13.35|13.15|13.34|13.14|13.35|13.15|13.34|13.14|4
1650839400000|2022-04-24 22:30:00|13.33|13.13|13.35|13.15|13.35|13.15|13.33|13.13|9
1650839700000|2022-04-24 22:35:00|13.34|13.14|13.33|13.13|13.35|13.15|13.32|13.12|14
1650840000000|2022-04-24 22:40:00|13.34|13.14|13.31|13.11|13.34|13.14|13.31|13.11|16
1650840300000|2022-04-24 22:45:00|13.3|13.1|13.31|13.11|13.31|13.11|13.3|13.1|8
1650840600000|2022-04-24 22:50:00|13.3|13.1|13.31|13.11|13.31|13.11|13.3|13.1|6
1650840900000|2022-04-24 22:55:00|13.32|13.12|13.32|13.12|13.32|13.12|13.31|13.11|3
1650841500000|2022-04-24 23:05:00|13.31|13.11|13.3|13.1|13.31|13.11|13.3|13.1|2
1650841800000|2022-04-24 23:10:00|13.31|13.11|13.32|13.12|13.33|13.13|13.31|13.11|6
1650842100000|2022-04-24 23:15:00|13.33|13.13|13.29|13.09|13.33|13.13|13.29|13.09|7
1650842400000|2022-04-24 23:20:00|13.3|13.1|13.3|13.1|13.3|13.1|13.29|13.09|11
1650842700000|2022-04-24 23:25:00|13.31|13.11|13.31|13.11|13.31|13.11|13.29|13.09|5
1650843000000|2022-04-24 23:30:00|13.32|13.12|13.31|13.11|13.32|13.12|13.31|13.11|4
1650843300000|2022-04-24 23:35:00|13.3|13.1|13.3|13.1|13.3|13.1|13.3|13.1|1
1650843600000|2022-04-24 23:40:00|13.31|13.11|13.3|13.1|13.31|13.11|13.3|13.1|4
1650843900000|2022-04-24 23:45:00|13.31|13.11|13.29|13.09|13.31|13.11|13.29|13.09|9
1650844200000|2022-04-24 23:50:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|7
1650844500000|2022-04-24 23:55:00|13.29|13.09|13.28|13.08|13.29|13.09|13.28|13.08|4
1650844800000|2022-04-25 00:00:00|13.29|13.09|13.25|13.05|13.3|13.1|13.25|13.05|15
1650845100000|2022-04-25 00:05:00|13.24|13.04|13.18|12.98|13.25|13.05|13.17|12.97|27
1650845400000|2022-04-25 00:10:00|13.19|12.99|13.17|12.97|13.2|13|13.16|12.96|23
1650845700000|2022-04-25 00:15:00|13.16|12.96|13.17|12.97|13.2|13|13.15|12.95|20
1650846000000|2022-04-25 00:20:00|13.18|12.98|12.74|12.54|13.2|13|12.69|12.49|109
1650846300000|2022-04-25 00:25:00|12.75|12.55|12.81|12.61|12.83|12.63|12.68|12.48|174
1650846600000|2022-04-25 00:30:00|12.8|12.6|12.84|12.64|12.87|12.67|12.79|12.59|70
1650846900000|2022-04-25 00:35:00|12.85|12.65|12.87|12.67|12.88|12.68|12.82|12.62|37
1650847200000|2022-04-25 00:40:00|12.88|12.68|12.88|12.68|12.89|12.69|12.86|12.66|27
1650847500000|2022-04-25 00:45:00|12.87|12.67|12.84|12.64|12.9|12.7|12.84|12.64|40
1650847800000|2022-04-25 00:50:00|12.85|12.65|12.73|12.53|12.89|12.69|12.73|12.53|51
1650848100000|2022-04-25 00:55:00|12.74|12.54|12.81|12.61|12.83|12.63|12.74|12.54|50
1650848400000|2022-04-25 01:00:00|12.82|12.62|12.8|12.6|12.84|12.64|12.77|12.57|43
1650848700000|2022-04-25 01:05:00|12.79|12.59|12.85|12.65|12.87|12.67|12.78|12.58|40
1650849000000|2022-04-25 01:10:00|12.84|12.64|12.84|12.64|12.87|12.67|12.82|12.62|31
1650849300000|2022-04-25 01:15:00|12.85|12.65|12.83|12.63|12.86|12.66|12.82|12.62|29
1650849600000|2022-04-25 01:20:00|12.84|12.64|12.81|12.61|12.84|12.64|12.78|12.58|20
1650849900000|2022-04-25 01:25:00|12.8|12.6|12.83|12.63|12.84|12.64|12.8|12.6|24
1650850200000|2022-04-25 01:30:00|12.84|12.64|12.83|12.63|12.86|12.66|12.82|12.62|18
1650850500000|2022-04-25 01:35:00|12.82|12.62|12.9|12.7|12.9|12.7|12.82|12.62|51
1650850800000|2022-04-25 01:40:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|22
1650851100000|2022-04-25 01:45:00|12.89|12.69|12.88|12.68|12.89|12.69|12.87|12.67|10
1650851400000|2022-04-25 01:50:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|30
1650851700000|2022-04-25 01:55:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|17
1650852000000|2022-04-25 02:00:00|12.88|12.68|12.9|12.7|12.9|12.7|12.86|12.66|21
1650852300000|2022-04-25 02:05:00|12.89|12.69|12.89|12.69|12.9|12.7|12.87|12.67|11
1650852600000|2022-04-25 02:10:00|12.88|12.68|12.88|12.68|12.88|12.68|12.87|12.67|5
1650852900000|2022-04-25 02:15:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|5
1650853200000|2022-04-25 02:20:00|12.9|12.7|12.88|12.68|12.91|12.71|12.88|12.68|17
1650853500000|2022-04-25 02:25:00|12.87|12.67|12.85|12.65|12.87|12.67|12.84|12.64|15
1650853800000|2022-04-25 02:30:00|12.86|12.66|12.85|12.65|12.86|12.66|12.84|12.64|18
1650854100000|2022-04-25 02:35:00|12.84|12.64|12.84|12.64|12.86|12.66|12.84|12.64|23
1650854400000|2022-04-25 02:40:00|12.85|12.65|12.84|12.64|12.86|12.66|12.84|12.64|12
1650854700000|2022-04-25 02:45:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|9
1650855000000|2022-04-25 02:50:00|12.84|12.64|12.87|12.67|12.87|12.67|12.84|12.64|10
1650855300000|2022-04-25 02:55:00|12.86|12.66|12.87|12.67|12.88|12.68|12.86|12.66|12
1650855600000|2022-04-25 03:00:00|12.88|12.68|12.88|12.68|12.89|12.69|12.87|12.67|15
1650855900000|2022-04-25 03:05:00|12.87|12.67|12.89|12.69|12.89|12.69|12.87|12.67|11
1650856200000|2022-04-25 03:10:00|12.9|12.7|12.91|12.71|12.91|12.71|12.89|12.69|8
1650856500000|2022-04-25 03:15:00|12.92|12.72|12.95|12.75|12.95|12.75|12.91|12.71|14
1650856800000|2022-04-25 03:20:00|12.96|12.76|12.95|12.75|12.96|12.76|12.94|12.74|16
1650857100000|2022-04-25 03:25:00|12.94|12.74|12.94|12.74|12.94|12.74|12.93|12.73|5
1650857400000|2022-04-25 03:30:00|12.93|12.73|12.95|12.75|12.95|12.75|12.93|12.73|9
1650857700000|2022-04-25 03:35:00|12.96|12.76|12.95|12.75|12.96|12.76|12.94|12.74|8
1650858000000|2022-04-25 03:40:00|12.96|12.76|12.97|12.77|12.98|12.78|12.95|12.75|8
1650858300000|2022-04-25 03:45:00|12.96|12.76|12.97|12.77|12.97|12.77|12.96|12.76|6
1650858900000|2022-04-25 03:55:00|12.96|12.76|12.97|12.77|12.98|12.78|12.96|12.76|8
1650859200000|2022-04-25 04:00:00|12.98|12.78|12.96|12.76|12.98|12.78|12.96|12.76|11
1650859500000|2022-04-25 04:05:00|12.97|12.77|12.97|12.77|12.97|12.77|12.96|12.76|11
1650859800000|2022-04-25 04:10:00|12.96|12.76|12.98|12.78|12.98|12.78|12.96|12.76|5
1650860100000|2022-04-25 04:15:00|12.97|12.77|12.97|12.77|12.97|12.77|12.97|12.77|1
1650860400000|2022-04-25 04:20:00|12.96|12.76|12.99|12.79|12.99|12.79|12.96|12.76|18
1650860700000|2022-04-25 04:25:00|12.98|12.78|12.99|12.79|12.99|12.79|12.97|12.77|12
1650861000000|2022-04-25 04:30:00|12.98|12.78|12.98|12.78|12.99|12.79|12.98|12.78|5
1650861300000|2022-04-25 04:35:00|12.97|12.77|12.98|12.78|12.98|12.78|12.97|12.77|6
1650861600000|2022-04-25 04:40:00|12.97|12.77|12.99|12.79|12.99|12.79|12.97|12.77|5
1650861900000|2022-04-25 04:45:00|12.98|12.78|12.99|12.79|12.99|12.79|12.98|12.78|4
1650862200000|2022-04-25 04:50:00|12.98|12.78|12.98|12.78|12.98|12.78|12.98|12.78|1
1650862800000|2022-04-25 05:00:00|12.99|12.79|12.96|12.76|12.99|12.79|12.96|12.76|8
1650863100000|2022-04-25 05:05:00|12.97|12.77|12.93|12.73|12.97|12.77|12.92|12.72|15
1650863400000|2022-04-25 05:10:00|12.92|12.72|12.95|12.75|12.95|12.75|12.92|12.72|14
1650863700000|2022-04-25 05:15:00|12.96|12.76|12.97|12.77|12.97|12.77|12.96|12.76|8
1650864000000|2022-04-25 05:20:00|12.96|12.76|12.97|12.77|12.98|12.78|12.96|12.76|16
1650864300000|2022-04-25 05:25:00|12.96|12.76|12.96|12.76|12.97|12.77|12.96|12.76|3
1650864600000|2022-04-25 05:30:00|12.95|12.75|12.94|12.74|12.96|12.76|12.94|12.74|8
1650864900000|2022-04-25 05:35:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|4
1650865200000|2022-04-25 05:40:00|12.93|12.73|12.9|12.7|12.93|12.73|12.89|12.69|16
1650865500000|2022-04-25 05:45:00|12.89|12.69|12.89|12.69|12.9|12.7|12.89|12.69|5
1650865800000|2022-04-25 05:50:00|12.88|12.68|12.87|12.67|12.88|12.68|12.84|12.64|23
1650866100000|2022-04-25 05:55:00|12.86|12.66|12.83|12.63|12.87|12.67|12.83|12.63|20
1650866400000|2022-04-25 06:00:00|12.84|12.64|12.83|12.63|12.85|12.65|12.83|12.63|14
1650866700000|2022-04-25 06:05:00|12.82|12.62|12.8|12.6|12.82|12.62|12.77|12.57|37
1650867000000|2022-04-25 06:10:00|12.81|12.61|12.77|12.57|12.82|12.62|12.76|12.56|35
1650867300000|2022-04-25 06:15:00|12.78|12.58|12.77|12.57|12.8|12.6|12.77|12.57|26
1650867600000|2022-04-25 06:20:00|12.78|12.58|12.82|12.62|12.82|12.62|12.78|12.58|25
1650867900000|2022-04-25 06:25:00|12.83|12.63|12.83|12.63|12.85|12.65|12.83|12.63|29
1650868200000|2022-04-25 06:30:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|27
1650868500000|2022-04-25 06:35:00|12.83|12.63|12.82|12.62|12.84|12.64|12.8|12.6|16
1650868800000|2022-04-25 06:40:00|12.81|12.61|12.79|12.59|12.83|12.63|12.77|12.57|39
1650869100000|2022-04-25 06:45:00|12.78|12.58|12.79|12.59|12.8|12.6|12.77|12.57|22
1650869400000|2022-04-25 06:50:00|12.78|12.58|12.69|12.49|12.78|12.58|12.67|12.47|59
1650869700000|2022-04-25 06:55:00|12.68|12.48|12.63|12.43|12.69|12.49|12.61|12.41|69
1650870000000|2022-04-25 07:00:00|12.62|12.42|12.38|12.18|12.65|12.45|12.38|12.18|111
1650870300000|2022-04-25 07:05:00|12.37|12.17|12.48|12.28|12.5|12.3|12.36|12.16|82
1650870600000|2022-04-25 07:10:00|12.49|12.29|12.47|12.27|12.51|12.31|12.46|12.26|29
1650870900000|2022-04-25 07:15:00|12.46|12.26|12.5|12.3|12.52|12.32|12.45|12.25|39
1650871200000|2022-04-25 07:20:00|12.51|12.31|12.49|12.29|12.51|12.31|12.47|12.27|31
1650871500000|2022-04-25 07:25:00|12.5|12.3|12.52|12.32|12.53|12.33|12.5|12.3|41
1650871800000|2022-04-25 07:30:00|12.51|12.31|12.48|12.28|12.52|12.32|12.48|12.28|20
1650872100000|2022-04-25 07:35:00|12.49|12.29|12.54|12.34|12.54|12.34|12.49|12.29|36
1650872400000|2022-04-25 07:40:00|12.55|12.35|12.54|12.34|12.55|12.35|12.51|12.31|20
1650872700000|2022-04-25 07:45:00|12.53|12.33|12.54|12.34|12.55|12.35|12.52|12.32|20
1650873000000|2022-04-25 07:50:00|12.53|12.33|12.5|12.3|12.53|12.33|12.49|12.29|16
1650873300000|2022-04-25 07:55:00|12.49|12.29|12.51|12.31|12.51|12.31|12.49|12.29|19
1650873600000|2022-04-25 08:00:00|12.5|12.3|12.5|12.3|12.53|12.33|12.49|12.29|41
1650873900000|2022-04-25 08:05:00|12.51|12.31|12.52|12.32|12.53|12.33|12.5|12.3|20
1650874200000|2022-04-25 08:10:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|17
1650874500000|2022-04-25 08:15:00|12.52|12.32|12.54|12.34|12.54|12.34|12.52|12.32|25
1650874800000|2022-04-25 08:20:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|4
1650875100000|2022-04-25 08:25:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|28
1650875400000|2022-04-25 08:30:00|12.49|12.29|12.52|12.32|12.53|12.33|12.49|12.29|20
1650875700000|2022-04-25 08:35:00|12.51|12.31|12.54|12.34|12.54|12.34|12.51|12.31|10
1650876000000|2022-04-25 08:40:00|12.53|12.33|12.53|12.33|12.54|12.34|12.53|12.33|9
1650876300000|2022-04-25 08:45:00|12.54|12.34|12.52|12.32|12.54|12.34|12.52|12.32|13
1650876600000|2022-04-25 08:50:00|12.51|12.31|12.51|12.31|12.51|12.31|12.49|12.29|9
1650876900000|2022-04-25 08:55:00|12.5|12.3|12.5|12.3|12.5|12.3|12.48|12.28|15
1650877200000|2022-04-25 09:00:00|12.49|12.29|12.5|12.3|12.51|12.31|12.47|12.27|18
1650877500000|2022-04-25 09:05:00|12.51|12.31|12.53|12.33|12.53|12.33|12.5|12.3|13
1650877800000|2022-04-25 09:10:00|12.52|12.32|12.49|12.29|12.52|12.32|12.49|12.29|8
1650878100000|2022-04-25 09:15:00|12.5|12.3|12.47|12.27|12.5|12.3|12.44|12.24|19
1650878400000|2022-04-25 09:20:00|12.46|12.26|12.46|12.26|12.48|12.28|12.44|12.24|21
1650878700000|2022-04-25 09:25:00|12.47|12.27|12.49|12.29|12.51|12.31|12.47|12.27|27
1650879000000|2022-04-25 09:30:00|12.5|12.3|12.57|12.37|12.57|12.37|12.5|12.3|32
1650879300000|2022-04-25 09:35:00|12.56|12.36|12.57|12.37|12.58|12.38|12.55|12.35|24
1650879600000|2022-04-25 09:40:00|12.58|12.38|12.59|12.39|12.6|12.4|12.57|12.37|16
1650879900000|2022-04-25 09:45:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|14
1650880200000|2022-04-25 09:50:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|13
1650880500000|2022-04-25 09:55:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|10
1650880800000|2022-04-25 10:00:00|12.57|12.37|12.59|12.39|12.61|12.41|12.57|12.37|25
1650881100000|2022-04-25 10:05:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|3
1650881400000|2022-04-25 10:10:00|12.55|12.35|12.56|12.36|12.57|12.37|12.55|12.35|8
1650881700000|2022-04-25 10:15:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|9
1650882000000|2022-04-25 10:20:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|14
1650882300000|2022-04-25 10:25:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|14
1650882600000|2022-04-25 10:30:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|8
1650882900000|2022-04-25 10:35:00|12.58|12.38|12.59|12.39|12.61|12.41|12.58|12.38|10
1650883200000|2022-04-25 10:40:00|12.6|12.4|12.59|12.39|12.61|12.41|12.59|12.39|14
1650883500000|2022-04-25 10:45:00|12.58|12.38|12.6|12.4|12.61|12.41|12.58|12.38|11
1650883800000|2022-04-25 10:50:00|12.61|12.41|12.59|12.39|12.61|12.41|12.59|12.39|7
1650884100000|2022-04-25 10:55:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|5
1650884400000|2022-04-25 11:00:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|12
1650884700000|2022-04-25 11:05:00|12.57|12.37|12.57|12.37|12.57|12.37|12.57|12.37|1
1650885000000|2022-04-25 11:10:00|12.58|12.38|12.64|12.44|12.66|12.46|12.54|12.34|39
1650885300000|2022-04-25 11:15:00|12.65|12.45|12.83|12.63|12.87|12.67|12.64|12.44|169
1650885600000|2022-04-25 11:20:00|12.84|12.64|13.02|12.82|13.03|12.83|12.82|12.62|104
1650885900000|2022-04-25 11:25:00|13.03|12.83|12.95|12.75|13.03|12.83|12.89|12.69|63
1650886200000|2022-04-25 11:30:00|12.96|12.76|13.52|13.32|13.62|13.42|12.94|12.74|284
1650886500000|2022-04-25 11:35:00|13.51|13.31|13.84|13.64|13.95|13.75|13.47|13.27|218
1650886800000|2022-04-25 11:40:00|13.83|13.63|13.85|13.65|13.94|13.74|13.69|13.49|206
1650887100000|2022-04-25 11:45:00|13.86|13.66|13.81|13.61|13.97|13.77|13.76|13.56|238
1650887400000|2022-04-25 11:50:00|13.82|13.62|13.8|13.6|13.88|13.68|13.75|13.55|131
1650887700000|2022-04-25 11:55:00|13.77|13.57|14.07|13.87|14.07|13.87|13.76|13.56|107
1650888000000|2022-04-25 12:00:00|14.06|13.86|13.92|13.72|14.12|13.92|13.92|13.72|200
1650888300000|2022-04-25 12:05:00|13.91|13.71|14.03|13.83|14.03|13.83|13.91|13.71|100
1650888600000|2022-04-25 12:10:00|14.04|13.84|13.93|13.73|14.07|13.87|13.91|13.71|123
1650888900000|2022-04-25 12:15:00|13.92|13.72|13.92|13.72|13.94|13.74|13.84|13.64|83
1650889200000|2022-04-25 12:20:00|13.91|13.71|13.97|13.77|13.99|13.79|13.85|13.65|124
1650889500000|2022-04-25 12:25:00|13.98|13.78|14|13.8|14.13|13.93|13.96|13.76|160
1650889800000|2022-04-25 12:30:00|14.01|13.81|14.09|13.89|14.16|13.96|13.99|13.79|148
1650890100000|2022-04-25 12:35:00|14.08|13.88|14.2|14|14.22|14.02|14.08|13.88|139
1650890400000|2022-04-25 12:40:00|14.19|13.99|14.1|13.9|14.23|14.03|14.1|13.9|105
1650890700000|2022-04-25 12:45:00|14.09|13.89|14.03|13.83|14.1|13.9|14.02|13.82|130
1650891000000|2022-04-25 12:50:00|14.02|13.82|14.02|13.82|14.06|13.86|14.01|13.81|51
1650891300000|2022-04-25 12:55:00|14.03|13.83|14.06|13.86|14.14|13.94|14.02|13.82|101
1650891600000|2022-04-25 13:00:00|14.07|13.87|14.09|13.89|14.14|13.94|14.06|13.86|87
1650891900000|2022-04-25 13:05:00|14.1|13.9|14.13|13.93|14.2|14|14.05|13.85|118
1650892200000|2022-04-25 13:10:00|14.14|13.94|14.2|14|14.26|14.06|14.14|13.94|158
1650892500000|2022-04-25 13:15:00|14.21|14.01|14.19|13.99|14.27|14.07|14.17|13.97|128
1650892800000|2022-04-25 13:20:00|14.2|14|14.16|13.96|14.22|14.02|14.15|13.95|79
1650893100000|2022-04-25 13:25:00|14.15|13.95|14.11|13.91|14.18|13.98|14.1|13.9|47
1650893400000|2022-04-25 13:30:00|14.12|13.92|13.93|13.73|14.12|13.92|13.91|13.71|112
1650893700000|2022-04-25 13:35:00|13.94|13.74|14.04|13.84|14.17|13.97|13.94|13.74|122
1650894000000|2022-04-25 13:40:00|14.03|13.83|14.03|13.83|14.11|13.91|14.02|13.82|81
1650894300000|2022-04-25 13:45:00|14.02|13.82|14.09|13.89|14.16|13.96|14.02|13.82|79
1650894600000|2022-04-25 13:50:00|14.1|13.9|14.03|13.83|14.17|13.97|14.03|13.83|50
1650894900000|2022-04-25 13:55:00|14.04|13.84|13.98|13.78|14.06|13.86|13.98|13.78|47
1650895200000|2022-04-25 14:00:00|13.99|13.79|13.84|13.64|13.99|13.79|13.84|13.64|71
1650895500000|2022-04-25 14:05:00|13.83|13.63|13.89|13.69|13.89|13.69|13.83|13.63|50
1650895800000|2022-04-25 14:10:00|13.88|13.68|13.89|13.69|13.95|13.75|13.87|13.67|66
1650896100000|2022-04-25 14:15:00|13.88|13.68|13.9|13.7|13.92|13.72|13.85|13.65|48
1650896400000|2022-04-25 14:20:00|13.91|13.71|13.94|13.74|13.94|13.74|13.85|13.65|66
1650896700000|2022-04-25 14:25:00|13.93|13.73|14|13.8|14.02|13.82|13.93|13.73|49
1650897000000|2022-04-25 14:30:00|14.01|13.81|14.07|13.87|14.12|13.92|14.01|13.81|80
1650897300000|2022-04-25 14:35:00|14.08|13.88|14.08|13.88|14.13|13.93|14.07|13.87|59
1650897600000|2022-04-25 14:40:00|14.09|13.89|14.07|13.87|14.09|13.89|14.05|13.85|45
1650897900000|2022-04-25 14:45:00|14.06|13.86|14.07|13.87|14.11|13.91|14.06|13.86|46
1650898200000|2022-04-25 14:50:00|14.06|13.86|14.01|13.81|14.07|13.87|13.97|13.77|38
1650898500000|2022-04-25 14:55:00|14.02|13.82|14|13.8|14.03|13.83|13.98|13.78|23
1650898800000|2022-04-25 15:00:00|14.01|13.81|14.06|13.86|14.06|13.86|13.98|13.78|44
1650899100000|2022-04-25 15:05:00|14.05|13.85|14.03|13.83|14.05|13.85|14.03|13.83|12
1650899400000|2022-04-25 15:10:00|14.04|13.84|14.08|13.88|14.12|13.92|14.03|13.83|49
1650899700000|2022-04-25 15:15:00|14.07|13.87|14.06|13.86|14.07|13.87|14.04|13.84|20
1650900000000|2022-04-25 15:20:00|14.07|13.87|14.08|13.88|14.13|13.93|14.07|13.87|49
1650900300000|2022-04-25 15:25:00|14.07|13.87|14.11|13.91|14.17|13.97|14.07|13.87|56
1650900600000|2022-04-25 15:30:00|14.1|13.9|14.06|13.86|14.1|13.9|14.05|13.85|33
1650900900000|2022-04-25 15:35:00|14.07|13.87|14.1|13.9|14.12|13.92|14.07|13.87|32
1650901200000|2022-04-25 15:40:00|14.11|13.91|14.06|13.86|14.11|13.91|14.05|13.85|36
1650901500000|2022-04-25 15:45:00|14.05|13.85|13.96|13.76|14.06|13.86|13.96|13.76|40
1650901800000|2022-04-25 15:50:00|13.97|13.77|13.98|13.78|13.99|13.79|13.95|13.75|30
1650902100000|2022-04-25 15:55:00|13.99|13.79|13.99|13.79|14|13.8|13.95|13.75|39
1650902400000|2022-04-25 16:00:00|13.98|13.78|14.01|13.81|14.04|13.84|13.98|13.78|36
1650902700000|2022-04-25 16:05:00|14.02|13.82|14.08|13.88|14.11|13.91|14.02|13.82|38
1650903000000|2022-04-25 16:10:00|14.09|13.89|14.44|14.24|14.47|14.27|14.08|13.88|99
1650903300000|2022-04-25 16:15:00|14.45|14.25|14.37|14.17|14.55|14.35|14.37|14.17|135
1650903600000|2022-04-25 16:20:00|14.38|14.18|14.35|14.15|14.4|14.2|14.34|14.14|76
1650903900000|2022-04-25 16:25:00|14.34|14.14|14.42|14.22|14.47|14.27|14.33|14.13|76
1650904200000|2022-04-25 16:30:00|14.41|14.21|14.38|14.18|14.43|14.23|14.38|14.18|54
1650904500000|2022-04-25 16:35:00|14.39|14.19|14.39|14.19|14.43|14.23|14.36|14.16|55
1650904800000|2022-04-25 16:40:00|14.4|14.2|14.62|14.42|14.65|14.45|14.4|14.2|84
1650905100000|2022-04-25 16:45:00|14.61|14.41|14.64|14.44|14.69|14.49|14.57|14.37|112
1650905400000|2022-04-25 16:50:00|14.63|14.43|14.58|14.38|14.66|14.46|14.58|14.38|71
1650905700000|2022-04-25 16:55:00|14.59|14.39|14.74|14.54|14.83|14.63|14.57|14.37|87
1650906000000|2022-04-25 17:00:00|14.75|14.55|15.07|14.87|15.07|14.87|14.75|14.55|157
1650906300000|2022-04-25 17:05:00|15.06|14.86|15.08|14.88|15.15|14.95|15.01|14.81|163
1650906600000|2022-04-25 17:10:00|15.09|14.89|15.25|15.05|15.32|15.12|15.09|14.89|143
1650906900000|2022-04-25 17:15:00|15.26|15.06|15.17|14.97|15.3|15.1|15.08|14.88|117
1650907200000|2022-04-25 17:20:00|15.19|14.99|15.34|15.14|15.34|15.14|15.15|14.95|114
1650907500000|2022-04-25 17:25:00|15.33|15.13|15.3|15.1|15.35|15.15|15.28|15.08|130
1650907800000|2022-04-25 17:30:00|15.31|15.11|15.18|14.98|15.31|15.11|15.13|14.93|88
1650908100000|2022-04-25 17:35:00|15.17|14.97|15.06|14.86|15.27|15.07|15.05|14.85|119
1650908400000|2022-04-25 17:40:00|15.05|14.85|15.11|14.91|15.14|14.94|15.05|14.85|97
1650908700000|2022-04-25 17:45:00|15.12|14.92|15.16|14.96|15.21|15.01|15.09|14.89|105
1650909000000|2022-04-25 17:50:00|15.15|14.95|15.13|14.93|15.18|14.98|15.13|14.93|55
1650909300000|2022-04-25 17:55:00|15.12|14.92|15.17|14.97|15.19|14.99|15.1|14.9|96
1650909600000|2022-04-25 18:00:00|15.18|14.98|15.15|14.95|15.18|14.98|15.11|14.91|41
1650909900000|2022-04-25 18:05:00|15.16|14.96|15.21|15.01|15.4|15.2|15.16|14.96|117
1650910200000|2022-04-25 18:10:00|15.22|15.02|15.22|15.02|15.25|15.05|15.15|14.95|61
1650910500000|2022-04-25 18:15:00|15.23|15.03|15.34|15.14|15.39|15.19|15.23|15.03|133
1650910800000|2022-04-25 18:20:00|15.33|15.13|15.32|15.12|15.34|15.14|15.26|15.06|64
1650911100000|2022-04-25 18:25:00|15.31|15.11|15.41|15.21|15.45|15.25|15.31|15.11|134
1650911400000|2022-04-25 18:30:00|15.4|15.2|15.44|15.24|15.44|15.24|15.35|15.15|64
1650911700000|2022-04-25 18:35:00|15.43|15.23|15.38|15.18|15.49|15.29|15.37|15.17|84
1650912000000|2022-04-25 18:40:00|15.39|15.19|15.31|15.11|15.39|15.19|15.29|15.09|83
1650912300000|2022-04-25 18:45:00|15.32|15.12|15.43|15.23|15.45|15.25|15.31|15.11|80
1650912600000|2022-04-25 18:50:00|15.42|15.22|15.55|15.35|15.73|15.53|15.42|15.22|179
1650912900000|2022-04-25 18:55:00|15.54|15.34|15.59|15.39|15.67|15.47|15.45|15.25|104
1650913200000|2022-04-25 19:00:00|15.6|15.4|15.84|15.64|15.9|15.7|15.59|15.39|204
1650913500000|2022-04-25 19:05:00|15.85|15.65|16.63|16.43|16.63|16.43|15.85|15.65|259
1650913800000|2022-04-25 19:10:00|16.65|16.45|16.79|16.59|16.8|16.6|16.49|16.29|263
1650914100000|2022-04-25 19:15:00|16.78|16.58|16.85|16.65|17.18|16.98|16.67|16.47|262
1650914400000|2022-04-25 19:20:00|16.84|16.64|16.8|16.6|16.94|16.74|16.8|16.6|203
1650914700000|2022-04-25 19:25:00|16.79|16.59|16.4|16.2|16.79|16.59|16.37|16.17|238
1650915000000|2022-04-25 19:30:00|16.41|16.21|16.26|16.06|16.53|16.33|16.2|16|206
1650915300000|2022-04-25 19:35:00|16.25|16.05|16.3|16.1|16.33|16.13|16.24|16.04|133
1650915600000|2022-04-25 19:40:00|16.31|16.11|16.18|15.98|16.34|16.14|16.08|15.88|152
1650915900000|2022-04-25 19:45:00|16.17|15.97|16.41|16.21|16.42|16.22|16.17|15.97|194
1650916200000|2022-04-25 19:50:00|16.42|16.22|16.46|16.26|16.52|16.32|16.37|16.17|124
1650916500000|2022-04-25 19:55:00|16.45|16.25|16.31|16.11|16.45|16.25|16.29|16.09|98
1650916800000|2022-04-25 20:00:00|16.45|16.25|16.57|16.37|16.64|16.44|16.44|16.24|137
1650917100000|2022-04-25 20:05:00|16.58|16.38|16.6|16.4|16.64|16.44|16.51|16.31|143
1650917400000|2022-04-25 20:10:00|16.59|16.39|16.65|16.45|16.8|16.6|16.59|16.39|170
1650917700000|2022-04-25 20:15:00|16.64|16.44|16.62|16.42|16.66|16.46|16.55|16.35|96
1650918000000|2022-04-25 20:20:00|16.61|16.41|16.5|16.3|16.74|16.54|16.49|16.29|135
1650918300000|2022-04-25 20:25:00|16.51|16.31|16.27|16.07|16.51|16.31|16.25|16.05|126
1650918600000|2022-04-25 20:30:00|16.26|16.06|16.36|16.16|16.42|16.22|16.14|15.94|164
1650918900000|2022-04-25 20:35:00|16.35|16.15|16.31|16.11|16.4|16.2|16.3|16.1|96
1650919200000|2022-04-25 20:40:00|16.3|16.1|15.92|15.72|16.31|16.11|15.9|15.7|192
1650919500000|2022-04-25 20:45:00|15.93|15.73|15.84|15.64|16.02|15.82|15.83|15.63|148
1650919800000|2022-04-25 20:50:00|15.83|15.63|15.82|15.62|15.87|15.67|15.75|15.55|166
1650920100000|2022-04-25 20:55:00|15.83|15.63|15.91|15.71|15.92|15.72|15.82|15.62|130
1650920400000|2022-04-25 21:00:00|15.92|15.72|15.87|15.67|15.96|15.76|15.71|15.51|142
1650920700000|2022-04-25 21:05:00|15.86|15.66|15.85|15.65|15.91|15.71|15.83|15.63|96
1650921000000|2022-04-25 21:10:00|15.84|15.64|15.94|15.74|15.98|15.78|15.83|15.63|93
1650921300000|2022-04-25 21:15:00|15.96|15.76|16|15.8|16.1|15.9|15.94|15.74|115
1650921600000|2022-04-25 21:20:00|16.01|15.81|15.96|15.76|16.07|15.87|15.9|15.7|100
1650921900000|2022-04-25 21:25:00|15.97|15.77|15.95|15.75|15.97|15.77|15.89|15.69|47
1650922200000|2022-04-25 21:30:00|15.96|15.76|16.09|15.89|16.09|15.89|15.87|15.67|76
1650922500000|2022-04-25 21:35:00|16.08|15.88|16.03|15.83|16.09|15.89|15.99|15.79|70
1650922800000|2022-04-25 21:40:00|16.04|15.84|16.08|15.88|16.15|15.95|16.04|15.84|76
1650923100000|2022-04-25 21:45:00|16.09|15.89|16.21|16.01|16.23|16.03|16.06|15.86|70
1650923400000|2022-04-25 21:50:00|16.22|16.02|16.19|15.99|16.22|16.02|16.15|15.95|77
1650923700000|2022-04-25 21:55:00|16.18|15.98|16.12|15.92|16.2|16|16.1|15.9|48
1650924000000|2022-04-25 22:00:00|16.13|15.93|16.07|15.87|16.19|15.99|16.07|15.87|71
1650924300000|2022-04-25 22:05:00|16.06|15.86|15.81|15.61|16.09|15.89|15.81|15.61|122
1650924600000|2022-04-25 22:10:00|15.8|15.6|15.62|15.42|15.86|15.66|15.54|15.34|192
1650924900000|2022-04-25 22:15:00|15.61|15.41|15.66|15.46|15.7|15.5|15.61|15.41|117
1650925200000|2022-04-25 22:20:00|15.65|15.45|15.46|15.26|15.67|15.47|15.36|15.16|178
1650925500000|2022-04-25 22:25:00|15.47|15.27|15.51|15.31|15.56|15.36|15.43|15.23|135
1650925800000|2022-04-25 22:30:00|15.5|15.3|15.5|15.3|15.56|15.36|15.47|15.27|88
1650926100000|2022-04-25 22:35:00|15.51|15.31|15.43|15.23|15.54|15.34|15.43|15.23|73
1650926400000|2022-04-25 22:40:00|15.44|15.24|15.47|15.27|15.48|15.28|15.37|15.17|130
1650926700000|2022-04-25 22:45:00|15.48|15.28|15.46|15.26|15.55|15.35|15.45|15.25|87
1650927000000|2022-04-25 22:50:00|15.45|15.25|15.5|15.3|15.56|15.36|15.44|15.24|103
1650927300000|2022-04-25 22:55:00|15.49|15.29|15.53|15.33|15.55|15.35|15.48|15.28|73
1650927600000|2022-04-25 23:00:00|15.54|15.34|15.62|15.42|15.65|15.45|15.53|15.33|141
1650927900000|2022-04-25 23:05:00|15.61|15.41|15.83|15.63|15.85|15.65|15.58|15.38|170
1650928200000|2022-04-25 23:10:00|15.82|15.62|15.74|15.54|15.83|15.63|15.7|15.5|70
1650928500000|2022-04-25 23:15:00|15.75|15.55|15.66|15.46|15.76|15.56|15.65|15.45|56
1650928800000|2022-04-25 23:20:00|15.67|15.47|15.79|15.59|15.8|15.6|15.65|15.45|108
1650929100000|2022-04-25 23:25:00|15.78|15.58|15.77|15.57|15.9|15.7|15.76|15.56|105
1650929400000|2022-04-25 23:30:00|15.78|15.58|15.72|15.52|15.82|15.62|15.7|15.5|98
1650929700000|2022-04-25 23:35:00|15.71|15.51|15.81|15.61|15.81|15.61|15.68|15.48|101
1650930000000|2022-04-25 23:40:00|15.8|15.6|15.86|15.66|15.91|15.71|15.77|15.57|88
1650930300000|2022-04-25 23:45:00|15.87|15.67|15.81|15.61|15.91|15.71|15.8|15.6|91
1650930600000|2022-04-25 23:50:00|15.82|15.62|15.81|15.61|15.89|15.69|15.79|15.59|86
1650930900000|2022-04-25 23:55:00|15.82|15.62|15.91|15.71|15.98|15.78|15.81|15.61|98
1650931200000|2022-04-26 00:00:00|15.92|15.72|15.77|15.57|15.97|15.77|15.76|15.56|98
1650931500000|2022-04-26 00:05:00|15.75|15.55|15.71|15.51|15.8|15.6|15.69|15.49|76
1650931800000|2022-04-26 00:10:00|15.72|15.52|15.77|15.57|15.78|15.58|15.68|15.48|119
1650932100000|2022-04-26 00:15:00|15.76|15.56|15.79|15.59|15.89|15.69|15.74|15.54|98
1650932400000|2022-04-26 00:20:00|15.78|15.58|15.84|15.64|15.85|15.65|15.76|15.56|103
1650932700000|2022-04-26 00:25:00|15.85|15.65|15.79|15.59|15.9|15.7|15.78|15.58|63
1650933000000|2022-04-26 00:30:00|15.78|15.58|15.67|15.47|15.8|15.6|15.67|15.47|78
1650933300000|2022-04-26 00:35:00|15.66|15.46|15.74|15.54|15.75|15.55|15.64|15.44|85
1650933600000|2022-04-26 00:40:00|15.75|15.55|15.75|15.55|15.79|15.59|15.72|15.52|72
1650933900000|2022-04-26 00:45:00|15.74|15.54|15.62|15.42|15.75|15.55|15.62|15.42|49
1650934200000|2022-04-26 00:50:00|15.63|15.43|15.58|15.38|15.64|15.44|15.58|15.38|57
1650934500000|2022-04-26 00:55:00|15.57|15.37|15.49|15.29|15.6|15.4|15.49|15.29|66
1650934800000|2022-04-26 01:00:00|15.5|15.3|15.49|15.29|15.52|15.32|15.49|15.29|64
1650935100000|2022-04-26 01:05:00|15.5|15.3|15.38|15.18|15.5|15.3|15.38|15.18|66
1650935400000|2022-04-26 01:10:00|15.39|15.19|15.3|15.1|15.42|15.22|15.24|15.04|74
1650935700000|2022-04-26 01:15:00|15.31|15.11|15.33|15.13|15.37|15.17|15.28|15.08|69
1650936000000|2022-04-26 01:20:00|15.34|15.14|15.37|15.17|15.41|15.21|15.33|15.13|58
1650936300000|2022-04-26 01:25:00|15.38|15.18|15.35|15.15|15.38|15.18|15.33|15.13|34
1650936600000|2022-04-26 01:30:00|15.36|15.16|15.36|15.16|15.42|15.22|15.35|15.15|54
1650936900000|2022-04-26 01:35:00|15.35|15.15|15.23|15.03|15.36|15.16|15.23|15.03|53
1650937200000|2022-04-26 01:40:00|15.24|15.04|15.25|15.05|15.28|15.08|15.23|15.03|40
1650937500000|2022-04-26 01:45:00|15.26|15.06|15.1|14.9|15.27|15.07|15.07|14.87|57
1650937800000|2022-04-26 01:50:00|15.09|14.89|15.14|14.94|15.14|14.94|15.08|14.88|54
1650938100000|2022-04-26 01:55:00|15.13|14.93|15.17|14.97|15.19|14.99|15.12|14.92|59
1650938400000|2022-04-26 02:00:00|15.16|14.96|15.22|15.02|15.24|15.04|15.15|14.95|72
1650938700000|2022-04-26 02:05:00|15.23|15.03|15.29|15.09|15.33|15.13|15.22|15.02|55
1650939000000|2022-04-26 02:10:00|15.3|15.1|15.3|15.1|15.33|15.13|15.26|15.06|53
1650939300000|2022-04-26 02:15:00|15.29|15.09|15.41|15.21|15.45|15.25|15.29|15.09|86
1650939600000|2022-04-26 02:20:00|15.4|15.2|15.36|15.16|15.41|15.21|15.36|15.16|17
1650939900000|2022-04-26 02:25:00|15.37|15.17|15.34|15.14|15.4|15.2|15.32|15.12|40
1650940200000|2022-04-26 02:30:00|15.35|15.15|15.36|15.16|15.42|15.22|15.35|15.15|34
1650940500000|2022-04-26 02:35:00|15.37|15.17|15.29|15.09|15.38|15.18|15.27|15.07|63
1650940800000|2022-04-26 02:40:00|15.3|15.1|15.38|15.18|15.38|15.18|15.29|15.09|55
1650941100000|2022-04-26 02:45:00|15.37|15.17|15.39|15.19|15.42|15.22|15.36|15.16|39
1650941400000|2022-04-26 02:50:00|15.38|15.18|15.39|15.19|15.39|15.19|15.34|15.14|28
1650941700000|2022-04-26 02:55:00|15.4|15.2|15.4|15.2|15.42|15.22|15.36|15.16|31
1650942000000|2022-04-26 03:00:00|15.39|15.19|15.36|15.16|15.4|15.2|15.34|15.14|42
1650942300000|2022-04-26 03:05:00|15.37|15.17|15.48|15.28|15.5|15.3|15.36|15.16|63
1650942600000|2022-04-26 03:10:00|15.49|15.29|15.53|15.33|15.57|15.37|15.48|15.28|60
1650942900000|2022-04-26 03:15:00|15.54|15.34|15.52|15.32|15.54|15.34|15.49|15.29|23
1650943200000|2022-04-26 03:20:00|15.51|15.31|15.49|15.29|15.52|15.32|15.48|15.28|19
1650943500000|2022-04-26 03:25:00|15.48|15.28|15.45|15.25|15.48|15.28|15.4|15.2|38
1650943800000|2022-04-26 03:30:00|15.44|15.24|15.46|15.26|15.46|15.26|15.41|15.21|27
1650944100000|2022-04-26 03:35:00|15.47|15.27|15.42|15.22|15.49|15.29|15.41|15.21|30
1650944400000|2022-04-26 03:40:00|15.41|15.21|15.39|15.19|15.41|15.21|15.37|15.17|21
1650944700000|2022-04-26 03:45:00|15.38|15.18|15.54|15.34|15.54|15.34|15.38|15.18|66
1650945000000|2022-04-26 03:50:00|15.53|15.33|15.47|15.27|15.54|15.34|15.47|15.27|33
1650945300000|2022-04-26 03:55:00|15.46|15.26|15.46|15.26|15.49|15.29|15.43|15.23|29
1650945600000|2022-04-26 04:00:00|15.47|15.27|15.5|15.3|15.55|15.35|15.46|15.26|54
1650945900000|2022-04-26 04:05:00|15.51|15.31|15.69|15.49|15.77|15.57|15.51|15.31|127
1650946200000|2022-04-26 04:10:00|15.7|15.5|15.82|15.62|15.85|15.65|15.68|15.48|84
1650946500000|2022-04-26 04:15:00|15.81|15.61|15.73|15.53|15.85|15.65|15.72|15.52|101
1650946800000|2022-04-26 04:20:00|15.72|15.52|15.69|15.49|15.73|15.53|15.65|15.45|46
1650947100000|2022-04-26 04:25:00|15.7|15.5|15.68|15.48|15.71|15.51|15.67|15.47|33
1650947400000|2022-04-26 04:30:00|15.67|15.47|15.66|15.46|15.67|15.47|15.59|15.39|50
1650947700000|2022-04-26 04:35:00|15.67|15.47|15.79|15.59|15.79|15.59|15.66|15.46|73
1650948000000|2022-04-26 04:40:00|15.78|15.58|15.82|15.62|15.89|15.69|15.77|15.57|99
1650948300000|2022-04-26 04:45:00|15.83|15.63|15.95|15.75|15.95|15.75|15.78|15.58|62
1650948600000|2022-04-26 04:50:00|15.94|15.74|16.07|15.87|16.09|15.89|15.92|15.72|116
1650948900000|2022-04-26 04:55:00|16.06|15.86|16.13|15.93|16.21|16.01|16.01|15.81|150
1650949200000|2022-04-26 05:00:00|16.14|15.94|16.01|15.81|16.15|15.95|16.01|15.81|62
1650949500000|2022-04-26 05:05:00|16.02|15.82|16.23|16.03|16.32|16.12|16.01|15.81|163
1650949800000|2022-04-26 05:10:00|16.24|16.04|16.19|15.99|16.26|16.06|16.16|15.96|110
1650950100000|2022-04-26 05:15:00|16.18|15.98|16.37|16.17|16.37|16.17|16.18|15.98|133
1650950400000|2022-04-26 05:20:00|16.36|16.16|16.27|16.07|16.36|16.16|16.24|16.04|64
1650950700000|2022-04-26 05:25:00|16.26|16.06|16.07|15.87|16.27|16.07|16.05|15.85|79
1650951000000|2022-04-26 05:30:00|16.06|15.86|15.99|15.79|16.06|15.86|15.94|15.74|88
1650951300000|2022-04-26 05:35:00|15.98|15.78|15.98|15.78|16.01|15.81|15.95|15.75|71
1650951600000|2022-04-26 05:40:00|15.99|15.79|15.99|15.79|16.06|15.86|15.98|15.78|69
1650951900000|2022-04-26 05:45:00|16|15.8|16.03|15.83|16.05|15.85|15.98|15.78|71
1650952200000|2022-04-26 05:50:00|16.02|15.82|16.13|15.93|16.14|15.94|16.02|15.82|74
1650952500000|2022-04-26 05:55:00|16.12|15.92|16.15|15.95|16.2|16|16.11|15.91|89
1650952800000|2022-04-26 06:00:00|16.14|15.94|16.25|16.05|16.26|16.06|16.11|15.91|81
1650953100000|2022-04-26 06:05:00|16.24|16.04|16.32|16.12|16.35|16.15|16.22|16.02|72
1650953400000|2022-04-26 06:10:00|16.33|16.13|16.38|16.18|16.38|16.18|16.27|16.07|73
1650953700000|2022-04-26 06:15:00|16.37|16.17|16.1|15.9|16.37|16.17|16.08|15.88|83
1650954000000|2022-04-26 06:20:00|16.11|15.91|16|15.8|16.12|15.92|15.99|15.79|67
1650954300000|2022-04-26 06:25:00|16.01|15.81|15.84|15.64|16.01|15.81|15.8|15.6|106
1650954600000|2022-04-26 06:30:00|15.85|15.65|15.89|15.69|15.93|15.73|15.85|15.65|66
1650954900000|2022-04-26 06:35:00|15.88|15.68|15.77|15.57|15.94|15.74|15.77|15.57|84
1650955200000|2022-04-26 06:40:00|15.78|15.58|15.82|15.62|15.89|15.69|15.77|15.57|59
1650955500000|2022-04-26 06:45:00|15.81|15.61|15.91|15.71|15.95|15.75|15.81|15.61|91
1650955800000|2022-04-26 06:50:00|15.92|15.72|15.92|15.72|15.96|15.76|15.88|15.68|60
1650956100000|2022-04-26 06:55:00|15.91|15.71|15.89|15.69|15.95|15.75|15.88|15.68|38
1650956400000|2022-04-26 07:00:00|15.9|15.7|15.86|15.66|15.93|15.73|15.77|15.57|77
1650956700000|2022-04-26 07:05:00|15.85|15.65|16.03|15.83|16.05|15.85|15.77|15.57|132
1650957000000|2022-04-26 07:10:00|16.04|15.84|16.05|15.85|16.06|15.86|16|15.8|74
1650957300000|2022-04-26 07:15:00|16.04|15.84|16.21|16.01|16.22|16.02|16.02|15.82|112
1650957600000|2022-04-26 07:20:00|16.2|16|16.1|15.9|16.22|16.02|16.07|15.87|48
1650957900000|2022-04-26 07:25:00|16.09|15.89|16.09|15.89|16.14|15.94|16.07|15.87|46
1650958200000|2022-04-26 07:30:00|16.08|15.88|16.19|15.99|16.22|16.02|16.08|15.88|46
1650958500000|2022-04-26 07:35:00|16.18|15.98|16.2|16|16.21|16.01|16.07|15.87|84
1650958800000|2022-04-26 07:40:00|16.19|15.99|16.19|15.99|16.26|16.06|16.17|15.97|88
1650959100000|2022-04-26 07:45:00|16.18|15.98|16.16|15.96|16.18|15.98|16.12|15.92|55
1650959400000|2022-04-26 07:50:00|16.15|15.95|16.26|16.06|16.3|16.1|16.15|15.95|86
1650959700000|2022-04-26 07:55:00|16.25|16.05|16.22|16.02|16.29|16.09|16.21|16.01|80
1650960000000|2022-04-26 08:00:00|16.23|16.03|16.21|16.01|16.27|16.07|16.15|15.95|77
1650960300000|2022-04-26 08:05:00|16.2|16|16.57|16.37|16.6|16.4|16.19|15.99|164
1650960600000|2022-04-26 08:10:00|16.58|16.38|16.64|16.44|16.77|16.57|16.58|16.38|198
1650960900000|2022-04-26 08:15:00|16.65|16.45|16.67|16.47|16.69|16.49|16.51|16.31|146
1650961200000|2022-04-26 08:20:00|16.66|16.46|16.63|16.43|16.72|16.52|16.58|16.38|145
1650961500000|2022-04-26 08:25:00|16.62|16.42|16.58|16.38|16.69|16.49|16.58|16.38|100
1650961800000|2022-04-26 08:30:00|16.56|16.36|16.48|16.28|16.62|16.42|16.4|16.2|130
1650962100000|2022-04-26 08:35:00|16.47|16.27|16.47|16.27|16.51|16.31|16.41|16.21|125
1650962400000|2022-04-26 08:40:00|16.46|16.26|16.52|16.32|16.53|16.33|16.42|16.22|91
1650962700000|2022-04-26 08:45:00|16.53|16.33|16.62|16.42|16.72|16.52|16.52|16.32|135
1650963000000|2022-04-26 08:50:00|16.61|16.41|16.55|16.35|16.65|16.45|16.55|16.35|67
1650963300000|2022-04-26 08:55:00|16.54|16.34|16.55|16.35|16.59|16.39|16.44|16.24|132
1650963600000|2022-04-26 09:00:00|16.56|16.36|16.43|16.23|16.56|16.36|16.43|16.23|86
1650963900000|2022-04-26 09:05:00|16.44|16.24|16.23|16.03|16.45|16.25|16.19|15.99|134
1650964200000|2022-04-26 09:10:00|16.24|16.04|16.25|16.05|16.32|16.12|16.23|16.03|89
1650964500000|2022-04-26 09:15:00|16.26|16.06|16.38|16.18|16.4|16.2|16.24|16.04|109
1650964800000|2022-04-26 09:20:00|16.39|16.19|16.31|16.11|16.39|16.19|16.28|16.08|63
1650965100000|2022-04-26 09:25:00|16.3|16.1|16.29|16.09|16.36|16.16|16.28|16.08|68
1650965400000|2022-04-26 09:30:00|16.28|16.08|16.38|16.18|16.4|16.2|16.28|16.08|115
1650965700000|2022-04-26 09:35:00|16.37|16.17|16.43|16.23|16.5|16.3|16.35|16.15|78
1650966000000|2022-04-26 09:40:00|16.42|16.22|16.29|16.09|16.42|16.22|16.28|16.08|56
1650966300000|2022-04-26 09:45:00|16.28|16.08|16.26|16.06|16.31|16.11|16.22|16.02|68
1650966600000|2022-04-26 09:50:00|16.27|16.07|16.29|16.09|16.31|16.11|16.24|16.04|75
1650966900000|2022-04-26 09:55:00|16.28|16.08|16.29|16.09|16.35|16.15|16.27|16.07|68
1650967200000|2022-04-26 10:00:00|16.28|16.08|16.23|16.03|16.34|16.14|16.22|16.02|72
1650967500000|2022-04-26 10:05:00|16.24|16.04|16.21|16.01|16.25|16.05|16.17|15.97|64
1650967800000|2022-04-26 10:10:00|16.2|16|16.16|15.96|16.21|16.01|16.09|15.89|76
1650968100000|2022-04-26 10:15:00|16.15|15.95|16.19|15.99|16.21|16.01|16.13|15.93|71
1650968400000|2022-04-26 10:20:00|16.18|15.98|16.23|16.03|16.28|16.08|16.18|15.98|78
1650968700000|2022-04-26 10:25:00|16.24|16.04|16.31|16.11|16.34|16.14|16.23|16.03|89
1650969000000|2022-04-26 10:30:00|16.3|16.1|16.25|16.05|16.36|16.16|16.24|16.04|72
1650969300000|2022-04-26 10:35:00|16.24|16.04|16.22|16.02|16.25|16.05|16.2|16|29
1650969600000|2022-04-26 10:40:00|16.23|16.03|16.2|16|16.25|16.05|16.18|15.98|54
1650969900000|2022-04-26 10:45:00|16.21|16.01|16.17|15.97|16.24|16.04|16.15|15.95|51
1650970200000|2022-04-26 10:50:00|16.16|15.96|16.14|15.94|16.18|15.98|16.13|15.93|47
1650970500000|2022-04-26 10:55:00|16.15|15.95|16.14|15.94|16.18|15.98|16.11|15.91|64
1650970800000|2022-04-26 11:00:00|16.13|15.93|16.03|15.83|16.18|15.98|16.01|15.81|83
1650971100000|2022-04-26 11:05:00|16.04|15.84|15.88|15.68|16.05|15.85|15.85|15.65|92
1650971400000|2022-04-26 11:10:00|15.89|15.69|16|15.8|16.03|15.83|15.89|15.69|101
1650971700000|2022-04-26 11:15:00|16.01|15.81|16.03|15.83|16.04|15.84|15.97|15.77|82
1650972000000|2022-04-26 11:20:00|16.02|15.82|16.08|15.88|16.13|15.93|16.02|15.82|78
1650972300000|2022-04-26 11:25:00|16.07|15.87|16.06|15.86|16.09|15.89|16.02|15.82|52
1650972600000|2022-04-26 11:30:00|16.05|15.85|16.05|15.85|16.08|15.88|16.02|15.82|49
1650972900000|2022-04-26 11:35:00|16.04|15.84|16|15.8|16.06|15.86|15.98|15.78|52
1650973200000|2022-04-26 11:40:00|15.99|15.79|15.97|15.77|16|15.8|15.9|15.7|88
1650973500000|2022-04-26 11:45:00|15.98|15.78|16.03|15.83|16.04|15.84|15.98|15.78|50
1650973800000|2022-04-26 11:50:00|16.02|15.82|16.01|15.81|16.07|15.87|16.01|15.81|56
1650974100000|2022-04-26 11:55:00|16|15.8|16.05|15.85|16.08|15.88|16|15.8|52
1650974400000|2022-04-26 12:00:00|16.04|15.84|16.16|15.96|16.23|16.03|16.03|15.83|98
1650974700000|2022-04-26 12:05:00|16.15|15.95|16.15|15.95|16.16|15.96|16.09|15.89|61
1650975000000|2022-04-26 12:10:00|16.16|15.96|16.14|15.94|16.2|16|16.1|15.9|77
1650975300000|2022-04-26 12:15:00|16.13|15.93|16.08|15.88|16.15|15.95|16.07|15.87|48
1650975600000|2022-04-26 12:20:00|16.09|15.89|15.95|15.75|16.1|15.9|15.94|15.74|79
1650975900000|2022-04-26 12:25:00|15.96|15.76|15.98|15.78|16.02|15.82|15.91|15.71|68
1650976200000|2022-04-26 12:30:00|15.99|15.79|16.01|15.81|16.02|15.82|15.96|15.76|44
1650976500000|2022-04-26 12:35:00|16|15.8|15.86|15.66|16.01|15.81|15.86|15.66|52
1650976800000|2022-04-26 12:40:00|15.84|15.64|15.81|15.61|15.89|15.69|15.8|15.6|74
1650977100000|2022-04-26 12:45:00|15.82|15.62|15.82|15.62|15.88|15.68|15.73|15.53|123
1650977400000|2022-04-26 12:50:00|15.81|15.61|15.66|15.46|15.84|15.64|15.58|15.38|126
1650977700000|2022-04-26 12:55:00|15.67|15.47|15.68|15.48|15.69|15.49|15.65|15.45|66
1650978000000|2022-04-26 13:00:00|15.67|15.47|15.71|15.51|15.71|15.51|15.59|15.39|74
1650978300000|2022-04-26 13:05:00|15.7|15.5|15.71|15.51|15.73|15.53|15.69|15.49|46
1650978600000|2022-04-26 13:10:00|15.72|15.52|15.73|15.53|15.73|15.53|15.64|15.44|59
1650978900000|2022-04-26 13:15:00|15.72|15.52|15.6|15.4|15.74|15.54|15.6|15.4|45
1650979200000|2022-04-26 13:20:00|15.61|15.41|15.53|15.33|15.65|15.45|15.51|15.31|83
1650979500000|2022-04-26 13:25:00|15.52|15.32|15.63|15.43|15.65|15.45|15.52|15.32|87
1650979800000|2022-04-26 13:30:00|15.64|15.44|15.62|15.42|15.66|15.46|15.59|15.39|88
1650980100000|2022-04-26 13:35:00|15.61|15.41|15.64|15.44|15.65|15.45|15.56|15.36|106
1650980400000|2022-04-26 13:40:00|15.63|15.43|15.69|15.49|15.7|15.5|15.61|15.41|102
1650980700000|2022-04-26 13:45:00|15.68|15.48|15.65|15.45|15.77|15.57|15.64|15.44|68
1650981000000|2022-04-26 13:50:00|15.64|15.44|15.58|15.38|15.65|15.45|15.56|15.36|77
1650981300000|2022-04-26 13:55:00|15.57|15.37|15.4|15.2|15.58|15.38|15.4|15.2|98
1650981600000|2022-04-26 14:00:00|15.41|15.21|15.34|15.14|15.42|15.22|15.27|15.07|126
1650981900000|2022-04-26 14:05:00|15.35|15.15|15.35|15.15|15.39|15.19|15.27|15.07|105
1650982200000|2022-04-26 14:10:00|15.36|15.16|15.38|15.18|15.43|15.23|15.33|15.13|69
1650982500000|2022-04-26 14:15:00|15.39|15.19|15.25|15.05|15.4|15.2|15.21|15.01|87
1650982800000|2022-04-26 14:20:00|15.24|15.04|15.31|15.11|15.35|15.15|15.24|15.04|82
1650983100000|2022-04-26 14:25:00|15.32|15.12|15.36|15.16|15.36|15.16|15.27|15.07|93
1650983400000|2022-04-26 14:30:00|15.35|15.15|15.29|15.09|15.4|15.2|15.29|15.09|69
1650983700000|2022-04-26 14:35:00|15.3|15.1|15.26|15.06|15.35|15.15|15.25|15.05|74
1650984000000|2022-04-26 14:40:00|15.27|15.07|15.21|15.01|15.28|15.08|15.18|14.98|78
1650984300000|2022-04-26 14:45:00|15.2|15|15.26|15.06|15.27|15.07|15.2|15|58
1650984600000|2022-04-26 14:50:00|15.25|15.05|15.15|14.95|15.26|15.06|15.11|14.91|82
1650984900000|2022-04-26 14:55:00|15.14|14.94|15.13|14.93|15.21|15.01|15.11|14.91|125
1650985200000|2022-04-26 15:00:00|15.12|14.92|15|14.8|15.12|14.92|14.94|14.74|112
1650985500000|2022-04-26 15:05:00|14.99|14.79|15.03|14.83|15.04|14.84|14.86|14.66|117
1650985800000|2022-04-26 15:10:00|15.02|14.82|15.08|14.88|15.09|14.89|15.02|14.82|117
1650986100000|2022-04-26 15:15:00|15.09|14.89|14.93|14.73|15.09|14.89|14.93|14.73|91
1650986400000|2022-04-26 15:20:00|14.92|14.72|15.05|14.85|15.08|14.88|14.92|14.72|103
1650986700000|2022-04-26 15:25:00|15.04|14.84|14.99|14.79|15.06|14.86|14.96|14.76|76
1650987000000|2022-04-26 15:30:00|14.98|14.78|15|14.8|15.06|14.86|14.93|14.73|91
1650987300000|2022-04-26 15:35:00|14.99|14.79|14.96|14.76|15|14.8|14.92|14.72|59
1650987600000|2022-04-26 15:40:00|14.95|14.75|14.91|14.71|14.95|14.75|14.84|14.64|100
1650987900000|2022-04-26 15:45:00|14.9|14.7|14.87|14.67|14.95|14.75|14.86|14.66|81
1650988200000|2022-04-26 15:50:00|14.86|14.66|14.78|14.58|14.93|14.73|14.74|14.54|103
1650988500000|2022-04-26 15:55:00|14.79|14.59|14.74|14.54|14.82|14.62|14.71|14.51|87
1650988800000|2022-04-26 16:00:00|14.75|14.55|14.91|14.71|14.93|14.73|14.71|14.51|141
1650989100000|2022-04-26 16:05:00|14.92|14.72|15.04|14.84|15.06|14.86|14.88|14.68|127
1650989400000|2022-04-26 16:10:00|15.03|14.83|14.97|14.77|15.05|14.85|14.96|14.76|91
1650989700000|2022-04-26 16:15:00|14.98|14.78|14.91|14.71|14.99|14.79|14.88|14.68|74
1650990000000|2022-04-26 16:20:00|14.92|14.72|14.96|14.76|14.98|14.78|14.92|14.72|67
1650990300000|2022-04-26 16:25:00|14.97|14.77|14.89|14.69|14.98|14.78|14.89|14.69|51
1650990600000|2022-04-26 16:30:00|14.87|14.67|14.61|14.41|14.9|14.7|14.57|14.37|112
1650990900000|2022-04-26 16:35:00|14.62|14.42|14.57|14.37|14.67|14.47|14.52|14.32|99
1650991200000|2022-04-26 16:40:00|14.58|14.38|14.6|14.4|14.64|14.44|14.53|14.33|103
1650991500000|2022-04-26 16:45:00|14.61|14.41|14.57|14.37|14.62|14.42|14.48|14.28|119
1650991800000|2022-04-26 16:50:00|14.58|14.38|14.59|14.39|14.64|14.44|14.55|14.35|64
1650992100000|2022-04-26 16:55:00|14.6|14.4|14.58|14.38|14.6|14.4|14.54|14.34|63
1650992400000|2022-04-26 17:00:00|14.59|14.39|14.51|14.31|14.6|14.4|14.49|14.29|84
1650992700000|2022-04-26 17:05:00|14.5|14.3|14.39|14.19|14.53|14.33|14.38|14.18|105
1650993000000|2022-04-26 17:10:00|14.38|14.18|14.34|14.14|14.45|14.25|14.31|14.11|79
1650993300000|2022-04-26 17:15:00|14.35|14.15|14.33|14.13|14.36|14.16|14.28|14.08|84
1650993600000|2022-04-26 17:20:00|14.34|14.14|14.28|14.08|14.37|14.17|14.25|14.05|98
1650993900000|2022-04-26 17:25:00|14.29|14.09|14.4|14.2|14.41|14.21|14.29|14.09|72
1650994200000|2022-04-26 17:30:00|14.39|14.19|14.37|14.17|14.41|14.21|14.32|14.12|88
1650994500000|2022-04-26 17:35:00|14.38|14.18|14.37|14.17|14.39|14.19|14.33|14.13|58
1650994800000|2022-04-26 17:40:00|14.36|14.16|14.45|14.25|14.47|14.27|14.36|14.16|95
1650995100000|2022-04-26 17:45:00|14.44|14.24|14.32|14.12|14.44|14.24|14.3|14.1|60
1650995400000|2022-04-26 17:50:00|14.31|14.11|14.3|14.1|14.35|14.15|14.3|14.1|40
1650995700000|2022-04-26 17:55:00|14.29|14.09|14.26|14.06|14.34|14.14|14.26|14.06|78
1650996000000|2022-04-26 18:00:00|14.25|14.05|14.14|13.94|14.25|14.05|14.14|13.94|66
1650996300000|2022-04-26 18:05:00|14.13|13.93|14.19|13.99|14.21|14.01|14.13|13.93|66
1650996600000|2022-04-26 18:10:00|14.2|14|14.3|14.1|14.3|14.1|14.19|13.99|79
1650996900000|2022-04-26 18:15:00|14.29|14.09|14.28|14.08|14.35|14.15|14.25|14.05|90
1650997200000|2022-04-26 18:20:00|14.29|14.09|14.21|14.01|14.29|14.09|14.19|13.99|55
1650997500000|2022-04-26 18:25:00|14.22|14.02|14.21|14.01|14.23|14.03|14.18|13.98|66
1650997800000|2022-04-26 18:30:00|14.2|14|14.21|14.01|14.24|14.04|14.18|13.98|38
1650998100000|2022-04-26 18:35:00|14.2|14|14.26|14.06|14.28|14.08|14.2|14|63
1650998400000|2022-04-26 18:40:00|14.25|14.05|14.18|13.98|14.25|14.05|14.18|13.98|54
1650998700000|2022-04-26 18:45:00|14.19|13.99|14.24|14.04|14.27|14.07|14.18|13.98|56
1650999000000|2022-04-26 18:50:00|14.23|14.03|14.25|14.05|14.27|14.07|14.22|14.02|59
1650999300000|2022-04-26 18:55:00|14.24|14.04|14.3|14.1|14.31|14.11|14.24|14.04|33
1650999600000|2022-04-26 19:00:00|14.31|14.11|14.24|14.04|14.31|14.11|14.24|14.04|45
1650999900000|2022-04-26 19:05:00|14.25|14.05|14.31|14.11|14.31|14.11|14.21|14.01|50
1651000200000|2022-04-26 19:10:00|14.3|14.1|14.28|14.08|14.34|14.14|14.28|14.08|79
1651000500000|2022-04-26 19:15:00|14.27|14.07|14.15|13.95|14.28|14.08|14.11|13.91|68
1651000800000|2022-04-26 19:20:00|14.14|13.94|14.16|13.96|14.2|14|14.13|13.93|59
1651001100000|2022-04-26 19:25:00|14.15|13.95|14.11|13.91|14.15|13.95|14.07|13.87|73
1651001400000|2022-04-26 19:30:00|14.12|13.92|13.99|13.79|14.13|13.93|13.97|13.77|76
1651001700000|2022-04-26 19:35:00|14|13.8|14.15|13.95|14.17|13.97|13.98|13.78|94
1651002000000|2022-04-26 19:40:00|14.14|13.94|14.17|13.97|14.18|13.98|14.1|13.9|61
1651002300000|2022-04-26 19:45:00|14.16|13.96|14.18|13.98|14.18|13.98|14.14|13.94|43
1651002600000|2022-04-26 19:50:00|14.17|13.97|14.21|14.01|14.26|14.06|14.17|13.97|51
1651002900000|2022-04-26 19:55:00|14.22|14.02|14.16|13.96|14.24|14.04|14.15|13.95|69
1651003200000|2022-04-26 20:00:00|14.17|13.97|14.16|13.96|14.26|14.06|14.13|13.93|109
1651003500000|2022-04-26 20:05:00|14.17|13.97|14.07|13.87|14.17|13.97|14.05|13.85|85
1651003800000|2022-04-26 20:10:00|14.08|13.88|14.01|13.81|14.12|13.92|13.99|13.79|96
1651004100000|2022-04-26 20:15:00|14|13.8|14.11|13.91|14.13|13.93|14|13.8|76
1651004400000|2022-04-26 20:20:00|14.12|13.92|14.12|13.92|14.14|13.94|14.09|13.89|61
1651004700000|2022-04-26 20:25:00|14.11|13.91|14.12|13.92|14.13|13.93|14.08|13.88|50
1651005000000|2022-04-26 20:30:00|14.13|13.93|14.15|13.95|14.17|13.97|14.11|13.91|45
1651005300000|2022-04-26 20:35:00|14.14|13.94|14.19|13.99|14.19|13.99|14.14|13.94|36
1651005600000|2022-04-26 20:40:00|14.2|14|14.16|13.96|14.2|14|14.14|13.94|37
1651005900000|2022-04-26 20:45:00|14.15|13.95|14.18|13.98|14.19|13.99|14.14|13.94|36
1651006200000|2022-04-26 20:50:00|14.17|13.97|14.17|13.97|14.26|14.06|14.15|13.95|59
1651006500000|2022-04-26 20:55:00|14.18|13.98|14.24|14.04|14.26|14.06|14.17|13.97|53
1651006800000|2022-04-26 21:00:00|14.23|14.03|14.18|13.98|14.24|14.04|14.16|13.96|35
1651007100000|2022-04-26 21:05:00|14.17|13.97|14.27|14.07|14.27|14.07|14.17|13.97|33
1651007400000|2022-04-26 21:10:00|14.28|14.08|14.32|14.12|14.33|14.13|14.25|14.05|43
1651007700000|2022-04-26 21:15:00|14.31|14.11|14.27|14.07|14.32|14.12|14.26|14.06|37
1651008000000|2022-04-26 21:20:00|14.26|14.06|14.26|14.06|14.31|14.11|14.26|14.06|51
1651008300000|2022-04-26 21:25:00|14.27|14.07|14.27|14.07|14.28|14.08|14.25|14.05|21
1651008600000|2022-04-26 21:30:00|14.26|14.06|14.21|14.01|14.27|14.07|14.2|14|12
1651008900000|2022-04-26 21:35:00|14.22|14.02|14.22|14.02|14.24|14.04|14.18|13.98|33
1651009200000|2022-04-26 21:40:00|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|22
1651009500000|2022-04-26 21:45:00|14.25|14.05|14.26|14.06|14.28|14.08|14.25|14.05|28
1651009800000|2022-04-26 21:50:00|14.27|14.07|14.34|14.14|14.34|14.14|14.26|14.06|32
1651010100000|2022-04-26 21:55:00|14.33|14.13|14.3|14.1|14.33|14.13|14.29|14.09|28
1651010400000|2022-04-26 22:00:00|14.31|14.11|14.32|14.12|14.32|14.12|14.25|14.05|52
1651010700000|2022-04-26 22:05:00|14.33|14.13|14.34|14.14|14.34|14.14|14.3|14.1|38
1651011000000|2022-04-26 22:10:00|14.35|14.15|14.31|14.11|14.36|14.16|14.31|14.11|42
1651011300000|2022-04-26 22:15:00|14.32|14.12|14.26|14.06|14.32|14.12|14.23|14.03|53
1651011600000|2022-04-26 22:20:00|14.27|14.07|14.25|14.05|14.27|14.07|14.24|14.04|31
1651011900000|2022-04-26 22:25:00|14.24|14.04|14.27|14.07|14.28|14.08|14.23|14.03|30
1651012200000|2022-04-26 22:30:00|14.28|14.08|14.25|14.05|14.29|14.09|14.24|14.04|44
1651012500000|2022-04-26 22:35:00|14.24|14.04|14.19|13.99|14.25|14.05|14.15|13.95|40
1651012800000|2022-04-26 22:40:00|14.18|13.98|14.14|13.94|14.19|13.99|14.14|13.94|27
1651013100000|2022-04-26 22:45:00|14.15|13.95|14.18|13.98|14.18|13.98|14.13|13.93|14
1651013400000|2022-04-26 22:50:00|14.19|13.99|14.17|13.97|14.21|14.01|14.16|13.96|45
1651013700000|2022-04-26 22:55:00|14.18|13.98|14.2|14|14.23|14.03|14.18|13.98|35
1651014000000|2022-04-26 23:00:00|14.19|13.99|14.19|13.99|14.21|14.01|14.16|13.96|30
1651014300000|2022-04-26 23:05:00|14.18|13.98|14.1|13.9|14.18|13.98|14.09|13.89|59
1651014600000|2022-04-26 23:10:00|14.09|13.89|13.95|13.75|14.1|13.9|13.89|13.69|67
1651014900000|2022-04-26 23:15:00|13.96|13.76|13.65|13.45|13.96|13.76|13.65|13.45|114
1651015200000|2022-04-26 23:20:00|13.66|13.46|13.82|13.62|13.84|13.64|13.65|13.45|128
1651015500000|2022-04-26 23:25:00|13.81|13.61|13.79|13.59|13.84|13.64|13.75|13.55|75
1651015800000|2022-04-26 23:30:00|13.78|13.58|13.92|13.72|13.92|13.72|13.78|13.58|53
1651016100000|2022-04-26 23:35:00|13.93|13.73|13.93|13.73|13.97|13.77|13.87|13.67|58
1651016400000|2022-04-26 23:40:00|13.92|13.72|13.93|13.73|13.95|13.75|13.9|13.7|56
1651016700000|2022-04-26 23:45:00|13.92|13.72|13.91|13.71|13.93|13.73|13.85|13.65|72
1651017000000|2022-04-26 23:50:00|13.9|13.7|13.78|13.58|13.92|13.72|13.77|13.57|50
1651017300000|2022-04-26 23:55:00|13.79|13.59|13.86|13.66|13.88|13.68|13.78|13.58|51
1651017600000|2022-04-27 00:00:00|13.87|13.67|13.94|13.74|13.94|13.74|13.84|13.64|51
1651017900000|2022-04-27 00:05:00|13.93|13.73|13.94|13.74|13.95|13.75|13.89|13.69|66
1651018200000|2022-04-27 00:10:00|13.93|13.73|13.94|13.74|13.99|13.79|13.93|13.73|58
1651018500000|2022-04-27 00:15:00|13.95|13.75|13.9|13.7|13.96|13.76|13.89|13.69|48
1651018800000|2022-04-27 00:20:00|13.91|13.71|13.82|13.62|13.91|13.71|13.8|13.6|33
1651019100000|2022-04-27 00:25:00|13.83|13.63|13.84|13.64|13.85|13.65|13.79|13.59|71
1651019400000|2022-04-27 00:30:00|13.85|13.65|13.79|13.59|13.86|13.66|13.77|13.57|58
1651019700000|2022-04-27 00:35:00|13.8|13.6|13.79|13.59|13.82|13.62|13.76|13.56|44
1651020000000|2022-04-27 00:40:00|13.8|13.6|13.69|13.49|13.8|13.6|13.68|13.48|62
1651020300000|2022-04-27 00:45:00|13.7|13.5|13.8|13.6|13.8|13.6|13.61|13.41|84
1651020600000|2022-04-27 00:50:00|13.81|13.61|13.81|13.61|13.82|13.62|13.77|13.57|47
1651020900000|2022-04-27 00:55:00|13.82|13.62|13.81|13.61|13.83|13.63|13.75|13.55|41
1651021200000|2022-04-27 01:00:00|13.8|13.6|13.88|13.68|13.88|13.68|13.8|13.6|55
1651021500000|2022-04-27 01:05:00|13.87|13.67|13.9|13.7|13.93|13.73|13.85|13.65|46
1651021800000|2022-04-27 01:10:00|13.91|13.71|13.89|13.69|13.93|13.73|13.89|13.69|56
1651022100000|2022-04-27 01:15:00|13.88|13.68|13.87|13.67|13.92|13.72|13.84|13.64|48
1651022400000|2022-04-27 01:20:00|13.88|13.68|13.82|13.62|13.89|13.69|13.82|13.62|42
1651022700000|2022-04-27 01:25:00|13.83|13.63|13.87|13.67|13.87|13.67|13.83|13.63|31
1651023000000|2022-04-27 01:30:00|13.86|13.66|13.87|13.67|13.89|13.69|13.86|13.66|8
1651023300000|2022-04-27 01:35:00|13.88|13.68|13.92|13.72|13.92|13.72|13.85|13.65|43
1651023600000|2022-04-27 01:40:00|13.91|13.71|13.94|13.74|13.95|13.75|13.91|13.71|16
1651023900000|2022-04-27 01:45:00|13.95|13.75|13.92|13.72|13.95|13.75|13.9|13.7|22
1651024200000|2022-04-27 01:50:00|13.91|13.71|13.97|13.77|13.99|13.79|13.9|13.7|27
1651024500000|2022-04-27 01:55:00|13.96|13.76|14.02|13.82|14.02|13.82|13.95|13.75|31
1651024800000|2022-04-27 02:00:00|14.03|13.83|14.02|13.82|14.03|13.83|13.98|13.78|35
1651025100000|2022-04-27 02:05:00|14.01|13.81|14|13.8|14.02|13.82|13.97|13.77|36
1651025400000|2022-04-27 02:10:00|14.01|13.81|13.99|13.79|14.05|13.85|13.99|13.79|71
1651025700000|2022-04-27 02:15:00|14|13.8|14.03|13.83|14.04|13.84|13.98|13.78|26
1651026000000|2022-04-27 02:20:00|14.04|13.84|14.03|13.83|14.04|13.84|14|13.8|24
1651026300000|2022-04-27 02:25:00|14.04|13.84|14.13|13.93|14.15|13.95|14.03|13.83|45
1651026600000|2022-04-27 02:30:00|14.12|13.92|14.16|13.96|14.17|13.97|14.11|13.91|49
1651026900000|2022-04-27 02:35:00|14.15|13.95|14.21|14.01|14.25|14.05|14.14|13.94|63
1651027200000|2022-04-27 02:40:00|14.2|14|14.18|13.98|14.22|14.02|14.16|13.96|57
1651027500000|2022-04-27 02:45:00|14.17|13.97|14.2|14|14.23|14.03|14.17|13.97|38
1651027800000|2022-04-27 02:50:00|14.19|13.99|14.23|14.03|14.23|14.03|14.15|13.95|31
1651028100000|2022-04-27 02:55:00|14.22|14.02|14.21|14.01|14.24|14.04|14.19|13.99|42
1651028400000|2022-04-27 03:00:00|14.2|14|14.14|13.94|14.21|14.01|14.14|13.94|27
1651028700000|2022-04-27 03:05:00|14.15|13.95|14.09|13.89|14.15|13.95|14.04|13.84|66
1651029000000|2022-04-27 03:10:00|14.1|13.9|14.13|13.93|14.14|13.94|14.09|13.89|34
1651029300000|2022-04-27 03:15:00|14.14|13.94|14.1|13.9|14.14|13.94|14.09|13.89|23
1651029600000|2022-04-27 03:20:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|13
1651029900000|2022-04-27 03:25:00|14.14|13.94|14.1|13.9|14.14|13.94|14.1|13.9|19
1651030200000|2022-04-27 03:30:00|14.09|13.89|14.07|13.87|14.1|13.9|14.03|13.83|34
1651030500000|2022-04-27 03:35:00|14.06|13.86|14.1|13.9|14.1|13.9|14.06|13.86|25
1651030800000|2022-04-27 03:40:00|14.11|13.91|14.07|13.87|14.13|13.93|14.07|13.87|27
1651031100000|2022-04-27 03:45:00|14.06|13.86|14.09|13.89|14.09|13.89|14.03|13.83|38
1651031400000|2022-04-27 03:50:00|14.1|13.9|14.09|13.89|14.12|13.92|14.08|13.88|22
1651031700000|2022-04-27 03:55:00|14.1|13.9|14.1|13.9|14.11|13.91|14.08|13.88|23
1651032000000|2022-04-27 04:00:00|14.09|13.89|14.06|13.86|14.1|13.9|14.06|13.86|28
1651032300000|2022-04-27 04:05:00|14.07|13.87|14.12|13.92|14.12|13.92|14.06|13.86|18
1651032600000|2022-04-27 04:10:00|14.11|13.91|14.17|13.97|14.2|14|14.1|13.9|48
1651032900000|2022-04-27 04:15:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|10
1651033200000|2022-04-27 04:20:00|14.16|13.96|14.15|13.95|14.17|13.97|14.12|13.92|18
1651033500000|2022-04-27 04:25:00|14.14|13.94|14.2|14|14.21|14.01|14.13|13.93|29
1651033800000|2022-04-27 04:30:00|14.21|14.01|14.21|14.01|14.22|14.02|14.19|13.99|25
1651034100000|2022-04-27 04:35:00|14.2|14|14.19|13.99|14.22|14.02|14.18|13.98|24
1651034400000|2022-04-27 04:40:00|14.18|13.98|14.15|13.95|14.18|13.98|14.14|13.94|24
1651034700000|2022-04-27 04:45:00|14.14|13.94|14.17|13.97|14.19|13.99|14.14|13.94|22
1651035000000|2022-04-27 04:50:00|14.16|13.96|14.15|13.95|14.16|13.96|14.13|13.93|18
1651035300000|2022-04-27 04:55:00|14.14|13.94|14.15|13.95|14.16|13.96|14.13|13.93|12
1651035600000|2022-04-27 05:00:00|14.16|13.96|14.23|14.03|14.24|14.04|14.15|13.95|54
1651035900000|2022-04-27 05:05:00|14.22|14.02|14.23|14.03|14.24|14.04|14.2|14|26
1651036200000|2022-04-27 05:10:00|14.24|14.04|14.24|14.04|14.26|14.06|14.24|14.04|19
1651036500000|2022-04-27 05:15:00|14.25|14.05|14.24|14.04|14.29|14.09|14.22|14.02|40
1651036800000|2022-04-27 05:20:00|14.23|14.03|14.18|13.98|14.24|14.04|14.18|13.98|30
1651037100000|2022-04-27 05:25:00|14.19|13.99|14.22|14.02|14.23|14.03|14.18|13.98|44
1651037400000|2022-04-27 05:30:00|14.23|14.03|14.2|14|14.23|14.03|14.18|13.98|38
1651037700000|2022-04-27 05:35:00|14.21|14.01|14.28|14.08|14.28|14.08|14.2|14|44
1651038000000|2022-04-27 05:40:00|14.29|14.09|14.3|14.1|14.3|14.1|14.27|14.07|28
1651038300000|2022-04-27 05:45:00|14.31|14.11|14.24|14.04|14.32|14.12|14.24|14.04|25
1651038600000|2022-04-27 05:50:00|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|15
1651038900000|2022-04-27 05:55:00|14.22|14.02|14.16|13.96|14.23|14.03|14.15|13.95|31
1651039200000|2022-04-27 06:00:00|14.17|13.97|14.17|13.97|14.2|14|14.16|13.96|39
1651039500000|2022-04-27 06:05:00|14.18|13.98|14.23|14.03|14.23|14.03|14.18|13.98|22
1651039800000|2022-04-27 06:10:00|14.24|14.04|14.2|14|14.24|14.04|14.18|13.98|35
1651040100000|2022-04-27 06:15:00|14.19|13.99|14.22|14.02|14.22|14.02|14.19|13.99|22
1651040400000|2022-04-27 06:20:00|14.21|14.01|14.24|14.04|14.26|14.06|14.21|14.01|24
1651040700000|2022-04-27 06:25:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|12
1651041000000|2022-04-27 06:30:00|14.25|14.05|14.29|14.09|14.29|14.09|14.25|14.05|31
1651041300000|2022-04-27 06:35:00|14.28|14.08|14.27|14.07|14.31|14.11|14.27|14.07|30
1651041600000|2022-04-27 06:40:00|14.28|14.08|14.32|14.12|14.33|14.13|14.27|14.07|35
1651041900000|2022-04-27 06:45:00|14.33|14.13|14.35|14.15|14.35|14.15|14.31|14.11|42
1651042200000|2022-04-27 06:50:00|14.36|14.16|14.4|14.2|14.44|14.24|14.35|14.15|51
1651042500000|2022-04-27 06:55:00|14.41|14.21|14.41|14.21|14.42|14.22|14.38|14.18|23
1651042800000|2022-04-27 07:00:00|14.42|14.22|14.46|14.26|14.48|14.28|14.41|14.21|37
1651043100000|2022-04-27 07:05:00|14.47|14.27|14.45|14.25|14.47|14.27|14.4|14.2|46
1651043400000|2022-04-27 07:10:00|14.44|14.24|14.46|14.26|14.52|14.32|14.44|14.24|63
1651043700000|2022-04-27 07:15:00|14.47|14.27|14.44|14.24|14.49|14.29|14.43|14.23|56
1651044000000|2022-04-27 07:20:00|14.43|14.23|14.43|14.23|14.45|14.25|14.41|14.21|41
1651044300000|2022-04-27 07:25:00|14.42|14.22|14.39|14.19|14.42|14.22|14.38|14.18|34
1651044600000|2022-04-27 07:30:00|14.38|14.18|14.4|14.2|14.41|14.21|14.37|14.17|37
1651044900000|2022-04-27 07:35:00|14.41|14.21|14.44|14.24|14.46|14.26|14.41|14.21|16
1651045200000|2022-04-27 07:40:00|14.45|14.25|14.48|14.28|14.48|14.28|14.44|14.24|38
1651045500000|2022-04-27 07:45:00|14.49|14.29|14.44|14.24|14.49|14.29|14.44|14.24|36
1651045800000|2022-04-27 07:50:00|14.45|14.25|14.51|14.31|14.52|14.32|14.44|14.24|33
1651046100000|2022-04-27 07:55:00|14.52|14.32|14.54|14.34|14.54|14.34|14.5|14.3|46
1651046400000|2022-04-27 08:00:00|14.55|14.35|14.53|14.33|14.56|14.36|14.5|14.3|57
1651046700000|2022-04-27 08:05:00|14.55|14.35|14.63|14.43|14.64|14.44|14.55|14.35|62
1651047000000|2022-04-27 08:10:00|14.62|14.42|14.61|14.41|14.66|14.46|14.6|14.4|47
1651047300000|2022-04-27 08:15:00|14.6|14.4|14.63|14.43|14.66|14.46|14.6|14.4|36
1651047600000|2022-04-27 08:20:00|14.64|14.44|14.51|14.31|14.64|14.44|14.51|14.31|57
1651047900000|2022-04-27 08:25:00|14.5|14.3|14.42|14.22|14.51|14.31|14.41|14.21|55
1651048200000|2022-04-27 08:30:00|14.43|14.23|14.28|14.08|14.43|14.23|14.24|14.04|65
1651048500000|2022-04-27 08:35:00|14.29|14.09|14.26|14.06|14.31|14.11|14.25|14.05|52
1651048800000|2022-04-27 08:40:00|14.27|14.07|14.33|14.13|14.34|14.14|14.27|14.07|46
1651049100000|2022-04-27 08:45:00|14.34|14.14|14.28|14.08|14.34|14.14|14.25|14.05|35
1651049400000|2022-04-27 08:50:00|14.27|14.07|14.3|14.1|14.32|14.12|14.23|14.03|49
1651049700000|2022-04-27 08:55:00|14.31|14.11|14.39|14.19|14.4|14.2|14.31|14.11|49
1651050000000|2022-04-27 09:00:00|14.38|14.18|14.43|14.23|14.43|14.23|14.38|14.18|48
1651050300000|2022-04-27 09:05:00|14.44|14.24|14.3|14.1|14.44|14.24|14.3|14.1|46
1651050600000|2022-04-27 09:10:00|14.29|14.09|14.31|14.11|14.33|14.13|14.29|14.09|29
1651050900000|2022-04-27 09:15:00|14.32|14.12|14.35|14.15|14.36|14.16|14.32|14.12|26
1651051200000|2022-04-27 09:20:00|14.36|14.16|14.4|14.2|14.4|14.2|14.36|14.16|25
1651051500000|2022-04-27 09:25:00|14.41|14.21|14.39|14.19|14.41|14.21|14.38|14.18|15
1651051800000|2022-04-27 09:30:00|14.4|14.2|14.4|14.2|14.43|14.23|14.39|14.19|37
1651052100000|2022-04-27 09:35:00|14.41|14.21|14.4|14.2|14.42|14.22|14.36|14.16|20
1651052400000|2022-04-27 09:40:00|14.39|14.19|14.36|14.16|14.4|14.2|14.36|14.16|38
1651052700000|2022-04-27 09:45:00|14.37|14.17|14.39|14.19|14.4|14.2|14.36|14.16|25
1651053000000|2022-04-27 09:50:00|14.4|14.2|14.38|14.18|14.41|14.21|14.38|14.18|9
1651053300000|2022-04-27 09:55:00|14.39|14.19|14.4|14.2|14.41|14.21|14.38|14.18|20
1651053600000|2022-04-27 10:00:00|14.41|14.21|14.3|14.1|14.41|14.21|14.27|14.07|35
1651053900000|2022-04-27 10:05:00|14.31|14.11|14.26|14.06|14.31|14.11|14.24|14.04|40
1651054200000|2022-04-27 10:10:00|14.27|14.07|14.27|14.07|14.3|14.1|14.26|14.06|21
1651054500000|2022-04-27 10:15:00|14.28|14.08|14.27|14.07|14.28|14.08|14.23|14.03|25
1651054800000|2022-04-27 10:20:00|14.26|14.06|14.28|14.08|14.3|14.1|14.26|14.06|11
1651055100000|2022-04-27 10:25:00|14.29|14.09|14.31|14.11|14.31|14.11|14.27|14.07|35
1651055400000|2022-04-27 10:30:00|14.3|14.1|14.24|14.04|14.31|14.11|14.23|14.03|51
1651055700000|2022-04-27 10:35:00|14.25|14.05|14.25|14.05|14.27|14.07|14.22|14.02|37
1651056000000|2022-04-27 10:40:00|14.26|14.06|14.26|14.06|14.27|14.07|14.24|14.04|25
1651056300000|2022-04-27 10:45:00|14.25|14.05|14.17|13.97|14.27|14.07|14.15|13.95|62
1651056600000|2022-04-27 10:50:00|14.18|13.98|14.2|14|14.21|14.01|14.17|13.97|25
1651056900000|2022-04-27 10:55:00|14.21|14.01|14.18|13.98|14.22|14.02|14.18|13.98|28
1651057200000|2022-04-27 11:00:00|14.19|13.99|14.13|13.93|14.2|14|14.12|13.92|27
1651057500000|2022-04-27 11:05:00|14.12|13.92|13.97|13.77|14.14|13.94|13.97|13.77|57
1651057800000|2022-04-27 11:10:00|13.98|13.78|13.93|13.73|14|13.8|13.93|13.73|58
1651058100000|2022-04-27 11:15:00|13.94|13.74|13.98|13.78|14|13.8|13.93|13.73|41
1651058400000|2022-04-27 11:20:00|13.97|13.77|13.95|13.75|14.01|13.81|13.87|13.67|53
1651058700000|2022-04-27 11:25:00|13.96|13.76|13.93|13.73|13.96|13.76|13.9|13.7|69
1651059000000|2022-04-27 11:30:00|13.94|13.74|13.98|13.78|14.01|13.81|13.93|13.73|49
1651059300000|2022-04-27 11:35:00|13.99|13.79|14.01|13.81|14.02|13.82|13.99|13.79|27
1651059600000|2022-04-27 11:40:00|14.02|13.82|14.03|13.83|14.05|13.85|14|13.8|44
1651059900000|2022-04-27 11:45:00|14.04|13.84|14.04|13.84|14.06|13.86|14.03|13.83|29
1651060200000|2022-04-27 11:50:00|14.05|13.85|14.04|13.84|14.05|13.85|14.03|13.83|16
1651060500000|2022-04-27 11:55:00|14.03|13.83|14.07|13.87|14.09|13.89|14.02|13.82|39
1651060800000|2022-04-27 12:00:00|14.08|13.88|14.17|13.97|14.17|13.97|14.07|13.87|38
1651061100000|2022-04-27 12:05:00|14.16|13.96|14.17|13.97|14.18|13.98|14.14|13.94|66
1651061400000|2022-04-27 12:10:00|14.18|13.98|14.13|13.93|14.18|13.98|14.13|13.93|22
1651061700000|2022-04-27 12:15:00|14.12|13.92|14.07|13.87|14.14|13.94|14.07|13.87|44
1651062000000|2022-04-27 12:20:00|14.08|13.88|14.08|13.88|14.1|13.9|14.06|13.86|33
1651062300000|2022-04-27 12:25:00|14.07|13.87|14.12|13.92|14.12|13.92|14.07|13.87|22
1651062600000|2022-04-27 12:30:00|14.11|13.91|14.07|13.87|14.14|13.94|14.07|13.87|41
1651062900000|2022-04-27 12:35:00|14.08|13.88|14.08|13.88|14.08|13.88|14.04|13.84|51
1651063200000|2022-04-27 12:40:00|14.09|13.89|14.07|13.87|14.1|13.9|14.05|13.85|43
1651063500000|2022-04-27 12:45:00|14.08|13.88|14.02|13.82|14.08|13.88|14.02|13.82|21
1651063800000|2022-04-27 12:50:00|14.03|13.83|14.03|13.83|14.04|13.84|14.02|13.82|17
1651064100000|2022-04-27 12:55:00|14.04|13.84|14|13.8|14.04|13.84|14|13.8|23
1651064400000|2022-04-27 13:00:00|14.01|13.81|14.07|13.87|14.07|13.87|14.01|13.81|41
1651064700000|2022-04-27 13:05:00|14.06|13.86|13.97|13.77|14.08|13.88|13.96|13.76|50
1651065000000|2022-04-27 13:10:00|13.98|13.78|13.97|13.77|14.01|13.81|13.96|13.76|37
1651065300000|2022-04-27 13:15:00|13.98|13.78|14.03|13.83|14.03|13.83|13.98|13.78|24
1651065600000|2022-04-27 13:20:00|14.04|13.84|14.1|13.9|14.11|13.91|14.03|13.83|31
1651065900000|2022-04-27 13:25:00|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|18
1651066200000|2022-04-27 13:30:00|14.11|13.91|14.23|14.03|14.27|14.07|14.11|13.91|63
1651066500000|2022-04-27 13:35:00|14.24|14.04|14.27|14.07|14.32|14.12|14.24|14.04|54
1651066800000|2022-04-27 13:40:00|14.28|14.08|14.35|14.15|14.38|14.18|14.27|14.07|64
1651067100000|2022-04-27 13:45:00|14.36|14.16|14.39|14.19|14.42|14.22|14.36|14.16|72
1651067400000|2022-04-27 13:50:00|14.4|14.2|14.35|14.15|14.44|14.24|14.34|14.14|80
1651067700000|2022-04-27 13:55:00|14.34|14.14|14.31|14.11|14.34|14.14|14.28|14.08|48
1651068000000|2022-04-27 14:00:00|14.32|14.12|14.1|13.9|14.34|14.14|14.08|13.88|93
1651068300000|2022-04-27 14:05:00|14.09|13.89|14.06|13.86|14.14|13.94|14.05|13.85|85
1651068600000|2022-04-27 14:10:00|14.07|13.87|13.92|13.72|14.07|13.87|13.92|13.72|75
1651068900000|2022-04-27 14:15:00|13.91|13.71|13.86|13.66|13.92|13.72|13.78|13.58|97
1651069200000|2022-04-27 14:20:00|13.85|13.65|13.89|13.69|13.92|13.72|13.84|13.64|60
1651069500000|2022-04-27 14:25:00|13.88|13.68|13.86|13.66|13.94|13.74|13.86|13.66|59
1651069800000|2022-04-27 14:30:00|13.87|13.67|13.91|13.71|13.91|13.71|13.79|13.59|59
1651070100000|2022-04-27 14:35:00|13.92|13.72|13.96|13.76|13.97|13.77|13.9|13.7|59
1651070400000|2022-04-27 14:40:00|13.95|13.75|13.96|13.76|14|13.8|13.95|13.75|55
1651070700000|2022-04-27 14:45:00|13.97|13.77|14.01|13.81|14.03|13.83|13.95|13.75|69
1651071000000|2022-04-27 14:50:00|14|13.8|13.93|13.73|14|13.8|13.92|13.72|34
1651071300000|2022-04-27 14:55:00|13.94|13.74|13.92|13.72|13.96|13.76|13.91|13.71|55
1651071600000|2022-04-27 15:00:00|13.93|13.73|13.97|13.77|14.01|13.81|13.92|13.72|57
1651071900000|2022-04-27 15:05:00|13.98|13.78|13.96|13.76|13.98|13.78|13.93|13.73|46
1651072200000|2022-04-27 15:10:00|13.95|13.75|13.96|13.76|13.99|13.79|13.92|13.72|63
1651072500000|2022-04-27 15:15:00|13.97|13.77|14.04|13.84|14.04|13.84|13.97|13.77|50
1651072800000|2022-04-27 15:20:00|14.03|13.83|14.03|13.83|14.05|13.85|13.98|13.78|61
1651073100000|2022-04-27 15:25:00|14.02|13.82|14.05|13.85|14.06|13.86|14.01|13.81|52
1651073400000|2022-04-27 15:30:00|14.06|13.86|14.14|13.94|14.16|13.96|14.05|13.85|54
1651073700000|2022-04-27 15:35:00|14.15|13.95|14.09|13.89|14.16|13.96|14.09|13.89|31
1651074000000|2022-04-27 15:40:00|14.08|13.88|14.1|13.9|14.15|13.95|14.07|13.87|67
1651074300000|2022-04-27 15:45:00|14.09|13.89|14.12|13.92|14.14|13.94|14.09|13.89|14
1651074600000|2022-04-27 15:50:00|14.13|13.93|14.08|13.88|14.14|13.94|14.07|13.87|24
1651074900000|2022-04-27 15:55:00|14.07|13.87|14.1|13.9|14.11|13.91|14.07|13.87|36
1651075200000|2022-04-27 16:00:00|14.09|13.89|14.12|13.92|14.16|13.96|14.07|13.87|47
1651075500000|2022-04-27 16:05:00|14.13|13.93|14.17|13.97|14.18|13.98|14.12|13.92|57
1651075800000|2022-04-27 16:10:00|14.16|13.96|14.19|13.99|14.19|13.99|14.16|13.96|24
1651076100000|2022-04-27 16:15:00|14.2|14|14.16|13.96|14.22|14.02|14.15|13.95|18
1651076400000|2022-04-27 16:20:00|14.17|13.97|14.25|14.05|14.26|14.06|14.15|13.95|61
1651076700000|2022-04-27 16:25:00|14.26|14.06|14.29|14.09|14.29|14.09|14.25|14.05|36
1651077000000|2022-04-27 16:30:00|14.3|14.1|14.2|14|14.31|14.11|14.19|13.99|30
1651077300000|2022-04-27 16:35:00|14.19|13.99|14.22|14.02|14.23|14.03|14.15|13.95|60
1651077600000|2022-04-27 16:40:00|14.21|14.01|14.21|14.01|14.24|14.04|14.2|14|31
1651077900000|2022-04-27 16:45:00|14.22|14.02|14.14|13.94|14.22|14.02|14.13|13.93|31
1651078200000|2022-04-27 16:50:00|14.13|13.93|14.11|13.91|14.16|13.96|14.09|13.89|73
1651078500000|2022-04-27 16:55:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|39
1651078800000|2022-04-27 17:00:00|14.11|13.91|14.12|13.92|14.12|13.92|14.05|13.85|42
1651079100000|2022-04-27 17:05:00|14.13|13.93|14.14|13.94|14.15|13.95|14.12|13.92|82
1651079400000|2022-04-27 17:10:00|14.15|13.95|14.1|13.9|14.15|13.95|14.08|13.88|27
1651079700000|2022-04-27 17:15:00|14.09|13.89|14.07|13.87|14.1|13.9|14.06|13.86|41
1651080000000|2022-04-27 17:20:00|14.06|13.86|14.13|13.93|14.14|13.94|14.06|13.86|48
1651080300000|2022-04-27 17:25:00|14.12|13.92|14.15|13.95|14.17|13.97|14.09|13.89|38
1651080600000|2022-04-27 17:30:00|14.16|13.96|14.17|13.97|14.19|13.99|14.15|13.95|32
1651080900000|2022-04-27 17:35:00|14.18|13.98|14.14|13.94|14.18|13.98|14.13|13.93|33
1651081200000|2022-04-27 17:40:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|33
1651081500000|2022-04-27 17:45:00|14.12|13.92|14.12|13.92|14.14|13.94|14.09|13.89|37
1651081800000|2022-04-27 17:50:00|14.13|13.93|14.12|13.92|14.13|13.93|14.1|13.9|18
1651082100000|2022-04-27 17:55:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|18
1651082400000|2022-04-27 18:00:00|14.11|13.91|14.14|13.94|14.16|13.96|14.11|13.91|26
1651082700000|2022-04-27 18:05:00|14.13|13.93|14.18|13.98|14.19|13.99|14.13|13.93|32
1651083000000|2022-04-27 18:10:00|14.19|13.99|14.2|14|14.22|14.02|14.18|13.98|16
1651083300000|2022-04-27 18:15:00|14.19|13.99|14.08|13.88|14.19|13.99|14.06|13.86|35
1651083600000|2022-04-27 18:20:00|14.09|13.89|14.04|13.84|14.09|13.89|14.04|13.84|14
1651083900000|2022-04-27 18:25:00|14.03|13.83|14.05|13.85|14.06|13.86|14.01|13.81|37
1651084200000|2022-04-27 18:30:00|14.06|13.86|14.1|13.9|14.1|13.9|14.04|13.84|31
1651084500000|2022-04-27 18:35:00|14.09|13.89|14.01|13.81|14.1|13.9|13.97|13.77|38
1651084800000|2022-04-27 18:40:00|14.02|13.82|14.04|13.84|14.05|13.85|14.02|13.82|39
1651085100000|2022-04-27 18:45:00|14.05|13.85|14|13.8|14.06|13.86|13.99|13.79|30
1651085400000|2022-04-27 18:50:00|13.99|13.79|13.98|13.78|13.99|13.79|13.97|13.77|30
1651085700000|2022-04-27 18:55:00|13.97|13.77|13.98|13.78|13.99|13.79|13.96|13.76|26
1651086000000|2022-04-27 19:00:00|13.97|13.77|13.95|13.75|13.98|13.78|13.92|13.72|51
1651086300000|2022-04-27 19:05:00|13.96|13.76|13.98|13.78|13.99|13.79|13.95|13.75|25
1651086600000|2022-04-27 19:10:00|13.99|13.79|14.03|13.83|14.03|13.83|13.98|13.78|33
1651086900000|2022-04-27 19:15:00|14.02|13.82|13.98|13.78|14.04|13.84|13.96|13.76|30
1651087200000|2022-04-27 19:20:00|13.99|13.79|14|13.8|14|13.8|13.95|13.75|46
1651087500000|2022-04-27 19:25:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|23
1651087800000|2022-04-27 19:30:00|14.02|13.82|13.98|13.78|14.02|13.82|13.96|13.76|23
1651088100000|2022-04-27 19:35:00|13.97|13.77|13.96|13.76|13.98|13.78|13.92|13.72|48
1651088400000|2022-04-27 19:40:00|13.97|13.77|14|13.8|14.02|13.82|13.96|13.76|27
1651088700000|2022-04-27 19:45:00|14.01|13.81|13.97|13.77|14.02|13.82|13.97|13.77|13
1651089000000|2022-04-27 19:50:00|13.96|13.76|13.97|13.77|13.98|13.78|13.95|13.75|22
1651089300000|2022-04-27 19:55:00|13.96|13.76|13.95|13.75|13.98|13.78|13.94|13.74|16
1651089600000|2022-04-27 20:00:00|13.94|13.74|13.96|13.76|13.97|13.77|13.93|13.73|37
1651089900000|2022-04-27 20:05:00|13.97|13.77|14.03|13.83|14.06|13.86|13.97|13.77|56
1651090200000|2022-04-27 20:10:00|14.04|13.84|14.03|13.83|14.04|13.84|14.02|13.82|40
1651090500000|2022-04-27 20:15:00|14.04|13.84|14.09|13.89|14.1|13.9|14.03|13.83|32
1651090800000|2022-04-27 20:20:00|14.08|13.88|14.11|13.91|14.11|13.91|14.06|13.86|34
1651091100000|2022-04-27 20:25:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|11
1651091400000|2022-04-27 20:30:00|14.09|13.89|14.05|13.85|14.1|13.9|14.05|13.85|17
1651091700000|2022-04-27 20:35:00|14.04|13.84|14.05|13.85|14.06|13.86|14.04|13.84|16
1651092000000|2022-04-27 20:40:00|14.06|13.86|14.04|13.84|14.06|13.86|14.04|13.84|19
1651092300000|2022-04-27 20:45:00|14.05|13.85|14.03|13.83|14.05|13.85|14.02|13.82|21
1651092600000|2022-04-27 20:50:00|14.02|13.82|14.04|13.84|14.05|13.85|14.02|13.82|19
1651092900000|2022-04-27 20:55:00|14.03|13.83|14.02|13.82|14.04|13.84|14.01|13.81|22
1651093200000|2022-04-27 21:00:00|14.01|13.81|14.01|13.81|14.02|13.82|14.01|13.81|9
1651093500000|2022-04-27 21:05:00|14.02|13.82|14.01|13.81|14.02|13.82|14.01|13.81|2
1651094100000|2022-04-27 21:15:00|14.02|13.82|13.99|13.79|14.02|13.82|13.98|13.78|12
1651094400000|2022-04-27 21:20:00|13.98|13.78|13.95|13.75|13.98|13.78|13.95|13.75|16
1651094700000|2022-04-27 21:25:00|13.96|13.76|13.88|13.68|13.96|13.76|13.88|13.68|19
1651095000000|2022-04-27 21:30:00|13.87|13.67|13.94|13.74|13.94|13.74|13.87|13.67|16
1651095300000|2022-04-27 21:35:00|13.93|13.73|14.01|13.81|14.01|13.81|13.93|13.73|17
1651095600000|2022-04-27 21:40:00|14.02|13.82|14.01|13.81|14.04|13.84|14|13.8|26
1651095900000|2022-04-27 21:45:00|14|13.8|13.99|13.79|14|13.8|13.99|13.79|10
1651096200000|2022-04-27 21:50:00|14|13.8|14|13.8|14|13.8|13.99|13.79|3
1651096500000|2022-04-27 21:55:00|13.99|13.79|13.96|13.76|13.99|13.79|13.95|13.75|20
1651096800000|2022-04-27 22:00:00|13.97|13.77|14.01|13.81|14.01|13.81|13.97|13.77|13
1651097100000|2022-04-27 22:05:00|14.02|13.82|14.03|13.83|14.03|13.83|14.01|13.81|14
1651097400000|2022-04-27 22:10:00|14.02|13.82|14|13.8|14.02|13.82|13.99|13.79|7
1651097700000|2022-04-27 22:15:00|13.99|13.79|13.97|13.77|13.99|13.79|13.96|13.76|11
1651098000000|2022-04-27 22:20:00|13.98|13.78|14|13.8|14.01|13.81|13.97|13.77|15
1651098300000|2022-04-27 22:25:00|13.99|13.79|13.97|13.77|13.99|13.79|13.96|13.76|9
1651098600000|2022-04-27 22:30:00|13.96|13.76|14.02|13.82|14.02|13.82|13.95|13.75|19
1651098900000|2022-04-27 22:35:00|14.01|13.81|13.97|13.77|14.01|13.81|13.96|13.76|25
1651099200000|2022-04-27 22:40:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|22
1651099500000|2022-04-27 22:45:00|13.96|13.76|13.96|13.76|13.99|13.79|13.96|13.76|13
1651099800000|2022-04-27 22:50:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|8
1651100100000|2022-04-27 22:55:00|13.93|13.73|13.93|13.73|13.94|13.74|13.92|13.72|23
1651100400000|2022-04-27 23:00:00|13.92|13.72|13.94|13.74|13.94|13.74|13.91|13.71|23
1651100700000|2022-04-27 23:05:00|13.95|13.75|13.98|13.78|13.99|13.79|13.95|13.75|12
1651101000000|2022-04-27 23:10:00|13.97|13.77|13.99|13.79|14|13.8|13.96|13.76|15
1651101300000|2022-04-27 23:15:00|13.98|13.78|14|13.8|14|13.8|13.98|13.78|3
1651101600000|2022-04-27 23:20:00|13.99|13.79|13.99|13.79|14.02|13.82|13.99|13.79|11
1651101900000|2022-04-27 23:25:00|14|13.8|14|13.8|14|13.8|13.98|13.78|9
1651102200000|2022-04-27 23:30:00|13.99|13.79|14.02|13.82|14.04|13.84|13.97|13.77|20
1651102500000|2022-04-27 23:35:00|14.01|13.81|14.08|13.88|14.09|13.89|14.01|13.81|34
1651102800000|2022-04-27 23:40:00|14.07|13.87|14.07|13.87|14.08|13.88|14.06|13.86|19
1651103100000|2022-04-27 23:45:00|14.08|13.88|14.07|13.87|14.08|13.88|14.05|13.85|32
1651103400000|2022-04-27 23:50:00|14.06|13.86|14.07|13.87|14.07|13.87|14.05|13.85|8
1651103700000|2022-04-27 23:55:00|14.06|13.86|14.1|13.9|14.1|13.9|14.06|13.86|21
1651104000000|2022-04-28 00:00:00|14.09|13.89|14.18|13.98|14.22|14.02|14.06|13.86|64
1651104300000|2022-04-28 00:05:00|14.19|13.99|14.2|14|14.21|14.01|14.15|13.95|34
1651104600000|2022-04-28 00:10:00|14.21|14.01|14.37|14.17|14.37|14.17|14.21|14.01|90
1651104900000|2022-04-28 00:15:00|14.38|14.18|14.29|14.09|14.42|14.22|14.27|14.07|100
1651105200000|2022-04-28 00:20:00|14.28|14.08|14.2|14|14.29|14.09|14.17|13.97|40
1651105500000|2022-04-28 00:25:00|14.21|14.01|14.25|14.05|14.26|14.06|14.19|13.99|33
1651105800000|2022-04-28 00:30:00|14.26|14.06|14.29|14.09|14.3|14.1|14.22|14.02|29
1651106100000|2022-04-28 00:35:00|14.28|14.08|14.32|14.12|14.32|14.12|14.25|14.05|23
1651106400000|2022-04-28 00:40:00|14.31|14.11|14.3|14.1|14.32|14.12|14.3|14.1|26
1651106700000|2022-04-28 00:45:00|14.29|14.09|14.3|14.1|14.32|14.12|14.28|14.08|40
1651107000000|2022-04-28 00:50:00|14.31|14.11|14.22|14.02|14.31|14.11|14.22|14.02|32
1651107300000|2022-04-28 00:55:00|14.21|14.01|14.25|14.05|14.27|14.07|14.2|14|29
1651107600000|2022-04-28 01:00:00|14.26|14.06|14.27|14.07|14.27|14.07|14.23|14.03|32
1651107900000|2022-04-28 01:05:00|14.26|14.06|14.35|14.15|14.36|14.16|14.26|14.06|69
1651108200000|2022-04-28 01:10:00|14.34|14.14|14.29|14.09|14.35|14.15|14.29|14.09|42
1651108500000|2022-04-28 01:15:00|14.3|14.1|14.23|14.03|14.3|14.1|14.21|14.01|46
1651108800000|2022-04-28 01:20:00|14.22|14.02|14.26|14.06|14.26|14.06|14.22|14.02|37
1651109100000|2022-04-28 01:25:00|14.25|14.05|14.23|14.03|14.25|14.05|14.22|14.02|7
1651109400000|2022-04-28 01:30:00|14.22|14.02|14.18|13.98|14.23|14.03|14.17|13.97|29
1651109700000|2022-04-28 01:35:00|14.19|13.99|14.16|13.96|14.19|13.99|14.15|13.95|30
1651110000000|2022-04-28 01:40:00|14.17|13.97|14.14|13.94|14.18|13.98|14.14|13.94|22
1651110300000|2022-04-28 01:45:00|14.13|13.93|14.13|13.93|14.16|13.96|14.12|13.92|13
1651110600000|2022-04-28 01:50:00|14.14|13.94|14.08|13.88|14.15|13.95|14.08|13.88|34
1651110900000|2022-04-28 01:55:00|14.09|13.89|14.15|13.95|14.17|13.97|14.09|13.89|31
1651111200000|2022-04-28 02:00:00|14.16|13.96|14.18|13.98|14.2|14|14.14|13.94|23
1651111500000|2022-04-28 02:05:00|14.19|13.99|14.19|13.99|14.21|14.01|14.18|13.98|11
1651111800000|2022-04-28 02:10:00|14.18|13.98|14.18|13.98|14.2|14|14.18|13.98|11
1651112100000|2022-04-28 02:15:00|14.19|13.99|14.23|14.03|14.23|14.03|14.18|13.98|11
1651112400000|2022-04-28 02:20:00|14.24|14.04|14.24|14.04|14.24|14.04|14.22|14.02|17
1651112700000|2022-04-28 02:25:00|14.23|14.03|14.23|14.03|14.23|14.03|14.21|14.01|13
1651113000000|2022-04-28 02:30:00|14.22|14.02|14.22|14.02|14.24|14.04|14.21|14.01|11
1651113300000|2022-04-28 02:35:00|14.21|14.01|14.23|14.03|14.24|14.04|14.21|14.01|21
1651113600000|2022-04-28 02:40:00|14.22|14.02|14.24|14.04|14.25|14.05|14.2|14|21
1651113900000|2022-04-28 02:45:00|14.23|14.03|14.22|14.02|14.23|14.03|14.21|14.01|8
1651114200000|2022-04-28 02:50:00|14.21|14.01|14.22|14.02|14.24|14.04|14.21|14.01|16
1651114500000|2022-04-28 02:55:00|14.21|14.01|14.16|13.96|14.21|14.01|14.15|13.95|22
1651114800000|2022-04-28 03:00:00|14.17|13.97|14.17|13.97|14.17|13.97|14.15|13.95|15
1651115100000|2022-04-28 03:05:00|14.18|13.98|14.19|13.99|14.21|14.01|14.17|13.97|18
1651115400000|2022-04-28 03:10:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|14
1651115700000|2022-04-28 03:15:00|14.2|14|14.17|13.97|14.23|14.03|14.16|13.96|30
1651116000000|2022-04-28 03:20:00|14.18|13.98|14.12|13.92|14.18|13.98|14.11|13.91|35
1651116300000|2022-04-28 03:25:00|14.13|13.93|14.14|13.94|14.15|13.95|14.11|13.91|24
1651116600000|2022-04-28 03:30:00|14.15|13.95|14.14|13.94|14.15|13.95|14.12|13.92|24
1651116900000|2022-04-28 03:35:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|22
1651117200000|2022-04-28 03:40:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|16
1651117500000|2022-04-28 03:45:00|14.09|13.89|14.11|13.91|14.12|13.92|14.08|13.88|15
1651117800000|2022-04-28 03:50:00|14.12|13.92|14.06|13.86|14.12|13.92|14.04|13.84|23
1651118100000|2022-04-28 03:55:00|14.05|13.85|14.04|13.84|14.06|13.86|14.02|13.82|20
1651118400000|2022-04-28 04:00:00|14.03|13.83|14.05|13.85|14.05|13.85|14.02|13.82|13
1651118700000|2022-04-28 04:05:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|9
1651119000000|2022-04-28 04:10:00|14.05|13.85|14.04|13.84|14.07|13.87|14.04|13.84|26
1651119300000|2022-04-28 04:15:00|14.05|13.85|14.05|13.85|14.06|13.86|14.04|13.84|13
1651119600000|2022-04-28 04:20:00|14.04|13.84|14.03|13.83|14.04|13.84|13.99|13.79|18
1651119900000|2022-04-28 04:25:00|14.02|13.82|14.04|13.84|14.04|13.84|14|13.8|12
1651120200000|2022-04-28 04:30:00|14.03|13.83|14.02|13.82|14.05|13.85|14.02|13.82|16
1651120500000|2022-04-28 04:35:00|14.03|13.83|14.02|13.82|14.03|13.83|14.01|13.81|16
1651120800000|2022-04-28 04:40:00|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|12
1651121100000|2022-04-28 04:45:00|14.01|13.81|14.01|13.81|14.03|13.83|14|13.8|27
1651121400000|2022-04-28 04:50:00|14.02|13.82|14.02|13.82|14.03|13.83|14.01|13.81|29
1651121700000|2022-04-28 04:55:00|14.03|13.83|14.02|13.82|14.05|13.85|14|13.8|32
1651122000000|2022-04-28 05:00:00|14.01|13.81|14.03|13.83|14.05|13.85|14.01|13.81|19
1651122300000|2022-04-28 05:05:00|14.04|13.84|14.03|13.83|14.04|13.84|14.02|13.82|14
1651122600000|2022-04-28 05:10:00|14.04|13.84|14.03|13.83|14.05|13.85|14.03|13.83|18
1651122900000|2022-04-28 05:15:00|14.02|13.82|14.06|13.86|14.07|13.87|14.02|13.82|15
1651123200000|2022-04-28 05:20:00|14.05|13.85|14.07|13.87|14.07|13.87|14.04|13.84|9
1651123500000|2022-04-28 05:25:00|14.06|13.86|14.01|13.81|14.06|13.86|14.01|13.81|20
1651123800000|2022-04-28 05:30:00|14.02|13.82|13.98|13.78|14.02|13.82|13.95|13.75|39
1651124100000|2022-04-28 05:35:00|13.99|13.79|14|13.8|14|13.8|13.98|13.78|14
1651124400000|2022-04-28 05:40:00|14.01|13.81|13.99|13.79|14.01|13.81|13.98|13.78|11
1651124700000|2022-04-28 05:45:00|13.98|13.78|14.05|13.85|14.05|13.85|13.98|13.78|14
1651125000000|2022-04-28 05:50:00|14.04|13.84|14.03|13.83|14.05|13.85|14.03|13.83|4
1651125300000|2022-04-28 05:55:00|14.04|13.84|14.05|13.85|14.06|13.86|14.04|13.84|14
1651125600000|2022-04-28 06:00:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|21
1651125900000|2022-04-28 06:05:00|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|12
1651126200000|2022-04-28 06:10:00|14.01|13.81|14.02|13.82|14.03|13.83|14.01|13.81|6
1651126500000|2022-04-28 06:15:00|14.03|13.83|14.03|13.83|14.04|13.84|14.02|13.82|9
1651126800000|2022-04-28 06:20:00|14.04|13.84|14.05|13.85|14.06|13.86|14.03|13.83|12
1651127100000|2022-04-28 06:25:00|14.04|13.84|14.04|13.84|14.06|13.86|14.03|13.83|11
1651127400000|2022-04-28 06:30:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|16
1651127700000|2022-04-28 06:35:00|14.05|13.85|14.08|13.88|14.09|13.89|14.05|13.85|16
1651128000000|2022-04-28 06:40:00|14.07|13.87|14.08|13.88|14.08|13.88|14.06|13.86|8
1651128300000|2022-04-28 06:45:00|14.09|13.89|14.08|13.88|14.11|13.91|14.07|13.87|13
1651128600000|2022-04-28 06:50:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|18
1651128900000|2022-04-28 06:55:00|14.07|13.87|14.08|13.88|14.09|13.89|14.05|13.85|12
1651129200000|2022-04-28 07:00:00|14.09|13.89|14.1|13.9|14.1|13.9|14.07|13.87|24
1651129500000|2022-04-28 07:05:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|24
1651129800000|2022-04-28 07:10:00|14.09|13.89|14.13|13.93|14.14|13.94|14.07|13.87|22
1651130100000|2022-04-28 07:15:00|14.12|13.92|14.14|13.94|14.15|13.95|14.11|13.91|19
1651130400000|2022-04-28 07:20:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|33
1651130700000|2022-04-28 07:25:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|24
1651131000000|2022-04-28 07:30:00|14.14|13.94|14.09|13.89|14.14|13.94|14.09|13.89|14
1651131300000|2022-04-28 07:35:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|6
1651131900000|2022-04-28 07:45:00|14.1|13.9|14.09|13.89|14.18|13.98|14.09|13.89|56
1651132200000|2022-04-28 07:50:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|24
1651132500000|2022-04-28 07:55:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|9
1651132800000|2022-04-28 08:00:00|14.07|13.87|14.03|13.83|14.08|13.88|14.02|13.82|23
1651133100000|2022-04-28 08:05:00|14.04|13.84|14.06|13.86|14.07|13.87|14.02|13.82|25
1651133400000|2022-04-28 08:10:00|14.07|13.87|14.1|13.9|14.1|13.9|14.06|13.86|34
1651133700000|2022-04-28 08:15:00|14.09|13.89|14.14|13.94|14.14|13.94|14.09|13.89|14
1651134000000|2022-04-28 08:20:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|15
1651134300000|2022-04-28 08:25:00|14.14|13.94|14.2|14|14.21|14.01|14.14|13.94|27
1651134600000|2022-04-28 08:30:00|14.19|13.99|14.17|13.97|14.2|14|14.15|13.95|37
1651134900000|2022-04-28 08:35:00|14.16|13.96|14.18|13.98|14.19|13.99|14.15|13.95|33
1651135200000|2022-04-28 08:40:00|14.17|13.97|14.19|13.99|14.19|13.99|14.17|13.97|7
1651135500000|2022-04-28 08:45:00|14.18|13.98|14.19|13.99|14.21|14.01|14.17|13.97|36
1651135800000|2022-04-28 08:50:00|14.18|13.98|14.16|13.96|14.18|13.98|14.14|13.94|21
1651136100000|2022-04-28 08:55:00|14.15|13.95|14.15|13.95|14.19|13.99|14.14|13.94|43
1651136400000|2022-04-28 09:00:00|14.16|13.96|14.18|13.98|14.19|13.99|14.15|13.95|26
1651136700000|2022-04-28 09:05:00|14.17|13.97|14.2|14|14.21|14.01|14.17|13.97|26
1651137000000|2022-04-28 09:10:00|14.19|13.99|14.2|14|14.2|14|14.19|13.99|8
1651137300000|2022-04-28 09:15:00|14.21|14.01|14.21|14.01|14.21|14.01|14.21|14.01|1
1651137600000|2022-04-28 09:20:00|14.2|14|14.2|14|14.22|14.02|14.18|13.98|21
1651137900000|2022-04-28 09:25:00|14.19|13.99|14.16|13.96|14.19|13.99|14.16|13.96|12
1651138200000|2022-04-28 09:30:00|14.15|13.95|14.15|13.95|14.17|13.97|14.15|13.95|11
1651138500000|2022-04-28 09:35:00|14.16|13.96|14.14|13.94|14.17|13.97|14.14|13.94|7
1651138800000|2022-04-28 09:40:00|14.15|13.95|14.17|13.97|14.17|13.97|14.15|13.95|21
1651139100000|2022-04-28 09:45:00|14.18|13.98|14.19|13.99|14.19|13.99|14.18|13.98|14
1651139400000|2022-04-28 09:50:00|14.18|13.98|14.19|13.99|14.19|13.99|14.17|13.97|6
1651139700000|2022-04-28 09:55:00|14.18|13.98|14.16|13.96|14.19|13.99|14.14|13.94|15
1651140000000|2022-04-28 10:00:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|10
1651140300000|2022-04-28 10:05:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|4
1651140600000|2022-04-28 10:10:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|7
1651140900000|2022-04-28 10:15:00|14.12|13.92|14.08|13.88|14.13|13.93|14.07|13.87|33
1651141200000|2022-04-28 10:20:00|14.09|13.89|14.1|13.9|14.11|13.91|14.07|13.87|18
1651141500000|2022-04-28 10:25:00|14.11|13.91|14.12|13.92|14.13|13.93|14.1|13.9|8
1651141800000|2022-04-28 10:30:00|14.13|13.93|14.1|13.9|14.13|13.93|14.09|13.89|28
1651142100000|2022-04-28 10:35:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|11
1651142400000|2022-04-28 10:40:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|25
1651142700000|2022-04-28 10:45:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|3
1651143000000|2022-04-28 10:50:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|13
1651143300000|2022-04-28 10:55:00|14.11|13.91|14.11|13.91|14.13|13.93|14.1|13.9|7
1651143600000|2022-04-28 11:00:00|14.12|13.92|14.11|13.91|14.12|13.92|14.1|13.9|18
1651143900000|2022-04-28 11:05:00|14.12|13.92|14.13|13.93|14.13|13.93|14.11|13.91|10
1651144200000|2022-04-28 11:10:00|14.14|13.94|14.14|13.94|14.15|13.95|14.14|13.94|11
1651144500000|2022-04-28 11:15:00|14.13|13.93|14.18|13.98|14.19|13.99|14.13|13.93|22
1651144800000|2022-04-28 11:20:00|14.17|13.97|14.14|13.94|14.18|13.98|14.13|13.93|18
1651145100000|2022-04-28 11:25:00|14.15|13.95|14.17|13.97|14.17|13.97|14.14|13.94|33
1651145400000|2022-04-28 11:30:00|14.16|13.96|14.14|13.94|14.17|13.97|14.14|13.94|21
1651145700000|2022-04-28 11:35:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|4
1651146000000|2022-04-28 11:40:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|5
1651146300000|2022-04-28 11:45:00|14.14|13.94|14.1|13.9|14.14|13.94|14.1|13.9|9
1651146600000|2022-04-28 11:50:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|22
1651146900000|2022-04-28 11:55:00|14.09|13.89|14.13|13.93|14.13|13.93|14.09|13.89|15
1651147200000|2022-04-28 12:00:00|14.12|13.92|14.12|13.92|14.14|13.94|14.12|13.92|13
1651147500000|2022-04-28 12:05:00|14.13|13.93|14.15|13.95|14.17|13.97|14.12|13.92|17
1651147800000|2022-04-28 12:10:00|14.14|13.94|14.07|13.87|14.14|13.94|14.07|13.87|24
1651148100000|2022-04-28 12:15:00|14.06|13.86|14.07|13.87|14.07|13.87|14.02|13.82|20
1651148400000|2022-04-28 12:20:00|14.06|13.86|14.09|13.89|14.09|13.89|14.03|13.83|28
1651148700000|2022-04-28 12:25:00|14.08|13.88|14.05|13.85|14.09|13.89|14.05|13.85|18
1651149000000|2022-04-28 12:30:00|14.04|13.84|14.08|13.88|14.09|13.89|13.99|13.79|64
1651149300000|2022-04-28 12:35:00|14.09|13.89|14.05|13.85|14.09|13.89|14.03|13.83|26
1651149600000|2022-04-28 12:40:00|14.04|13.84|14.07|13.87|14.07|13.87|14.04|13.84|40
1651149900000|2022-04-28 12:45:00|14.06|13.86|14.04|13.84|14.07|13.87|14.03|13.83|23
1651150200000|2022-04-28 12:50:00|14.03|13.83|13.97|13.77|14.04|13.84|13.97|13.77|33
1651150500000|2022-04-28 12:55:00|13.98|13.78|13.96|13.76|13.98|13.78|13.95|13.75|43
1651150800000|2022-04-28 13:00:00|13.95|13.75|13.93|13.73|13.98|13.78|13.92|13.72|25
1651151100000|2022-04-28 13:05:00|13.94|13.74|13.96|13.76|13.96|13.76|13.93|13.73|19
1651151400000|2022-04-28 13:10:00|13.95|13.75|13.85|13.65|13.95|13.75|13.84|13.64|42
1651151700000|2022-04-28 13:15:00|13.86|13.66|13.8|13.6|13.89|13.69|13.79|13.59|54
1651152000000|2022-04-28 13:20:00|13.81|13.61|13.88|13.68|13.89|13.69|13.81|13.61|46
1651152300000|2022-04-28 13:25:00|13.89|13.69|13.9|13.7|13.93|13.73|13.89|13.69|24
1651152600000|2022-04-28 13:30:00|13.91|13.71|13.91|13.71|13.96|13.76|13.88|13.68|73
1651152900000|2022-04-28 13:35:00|13.92|13.72|13.91|13.71|13.94|13.74|13.9|13.7|48
1651153200000|2022-04-28 13:40:00|13.92|13.72|13.87|13.67|13.96|13.76|13.86|13.66|60
1651153500000|2022-04-28 13:45:00|13.86|13.66|13.8|13.6|13.9|13.7|13.8|13.6|67
1651153800000|2022-04-28 13:50:00|13.81|13.61|13.79|13.59|13.82|13.62|13.77|13.57|64
1651154100000|2022-04-28 13:55:00|13.78|13.58|13.79|13.59|13.82|13.62|13.78|13.58|32
1651154400000|2022-04-28 14:00:00|13.78|13.58|13.69|13.49|13.79|13.59|13.64|13.44|55
1651154700000|2022-04-28 14:05:00|13.68|13.48|13.75|13.55|13.78|13.58|13.68|13.48|56
1651155000000|2022-04-28 14:10:00|13.76|13.56|13.75|13.55|13.78|13.58|13.73|13.53|34
1651155300000|2022-04-28 14:15:00|13.74|13.54|13.82|13.62|13.82|13.62|13.71|13.51|40
1651155600000|2022-04-28 14:20:00|13.81|13.61|13.82|13.62|13.85|13.65|13.79|13.59|54
1651155900000|2022-04-28 14:25:00|13.81|13.61|13.77|13.57|13.81|13.61|13.77|13.57|41
1651156200000|2022-04-28 14:30:00|13.76|13.56|13.76|13.56|13.78|13.58|13.74|13.54|27
1651156500000|2022-04-28 14:35:00|13.75|13.55|13.76|13.56|13.78|13.58|13.75|13.55|42
1651156800000|2022-04-28 14:40:00|13.75|13.55|13.78|13.58|13.78|13.58|13.75|13.55|32
1651157100000|2022-04-28 14:45:00|13.79|13.59|13.82|13.62|13.83|13.63|13.79|13.59|16
1651157400000|2022-04-28 14:50:00|13.81|13.61|13.81|13.61|13.83|13.63|13.8|13.6|21
1651157700000|2022-04-28 14:55:00|13.82|13.62|13.84|13.64|13.86|13.66|13.81|13.61|23
1651158000000|2022-04-28 15:00:00|13.83|13.63|13.91|13.71|13.91|13.71|13.82|13.62|59
1651158300000|2022-04-28 15:05:00|13.92|13.72|14.08|13.88|14.09|13.89|13.9|13.7|80
1651158600000|2022-04-28 15:10:00|14.09|13.89|14.06|13.86|14.09|13.89|14.06|13.86|34
1651158900000|2022-04-28 15:15:00|14.07|13.87|13.96|13.76|14.07|13.87|13.95|13.75|38
1651159200000|2022-04-28 15:20:00|13.95|13.75|13.92|13.72|13.95|13.75|13.89|13.69|52
1651159500000|2022-04-28 15:25:00|13.93|13.73|13.94|13.74|13.97|13.77|13.93|13.73|40
1651159800000|2022-04-28 15:30:00|13.93|13.73|13.92|13.72|13.96|13.76|13.88|13.68|49
1651160100000|2022-04-28 15:35:00|13.91|13.71|13.89|13.69|13.92|13.72|13.89|13.69|25
1651160400000|2022-04-28 15:40:00|13.88|13.68|13.88|13.68|13.9|13.7|13.88|13.68|17
1651160700000|2022-04-28 15:45:00|13.89|13.69|13.81|13.61|13.89|13.69|13.8|13.6|45
1651161000000|2022-04-28 15:50:00|13.8|13.6|13.87|13.67|13.89|13.69|13.78|13.58|46
1651161300000|2022-04-28 15:55:00|13.88|13.68|13.88|13.68|13.9|13.7|13.85|13.65|29
1651161600000|2022-04-28 16:00:00|13.87|13.67|13.88|13.68|13.9|13.7|13.85|13.65|32
1651161900000|2022-04-28 16:05:00|13.87|13.67|13.82|13.62|13.88|13.68|13.82|13.62|30
1651162200000|2022-04-28 16:10:00|13.83|13.63|13.88|13.68|13.88|13.68|13.79|13.59|48
1651162500000|2022-04-28 16:15:00|13.87|13.67|13.89|13.69|13.9|13.7|13.85|13.65|47
1651162800000|2022-04-28 16:20:00|13.9|13.7|13.9|13.7|13.9|13.7|13.88|13.68|19
1651163100000|2022-04-28 16:25:00|13.91|13.71|13.89|13.69|13.91|13.71|13.88|13.68|15
1651163400000|2022-04-28 16:30:00|13.88|13.68|13.88|13.68|13.89|13.69|13.85|13.65|27
1651163700000|2022-04-28 16:35:00|13.89|13.69|13.88|13.68|13.89|13.69|13.86|13.66|30
1651164000000|2022-04-28 16:40:00|13.89|13.69|13.93|13.73|13.93|13.73|13.88|13.68|33
1651164300000|2022-04-28 16:45:00|13.92|13.72|13.94|13.74|13.94|13.74|13.9|13.7|43
1651164600000|2022-04-28 16:50:00|13.93|13.73|13.94|13.74|13.94|13.74|13.91|13.71|42
1651164900000|2022-04-28 16:55:00|13.93|13.73|13.93|13.73|13.95|13.75|13.92|13.72|41
1651165200000|2022-04-28 17:00:00|13.94|13.74|13.93|13.73|13.95|13.75|13.92|13.72|26
1651165500000|2022-04-28 17:05:00|13.92|13.72|13.97|13.77|13.98|13.78|13.92|13.72|22
1651165800000|2022-04-28 17:10:00|13.96|13.76|13.94|13.74|13.97|13.77|13.93|13.73|21
1651166100000|2022-04-28 17:15:00|13.93|13.73|13.92|13.72|13.93|13.73|13.91|13.71|24
1651166400000|2022-04-28 17:20:00|13.91|13.71|13.94|13.74|13.94|13.74|13.9|13.7|16
1651166700000|2022-04-28 17:25:00|13.93|13.73|13.99|13.79|13.99|13.79|13.92|13.72|29
1651167000000|2022-04-28 17:30:00|13.98|13.78|14.01|13.81|14.01|13.81|13.96|13.76|18
1651167300000|2022-04-28 17:35:00|14|13.8|14.01|13.81|14.01|13.81|13.99|13.79|10
1651167600000|2022-04-28 17:40:00|14|13.8|13.98|13.78|14.01|13.81|13.96|13.76|19
1651167900000|2022-04-28 17:45:00|13.97|13.77|14|13.8|14|13.8|13.97|13.77|14
1651168200000|2022-04-28 17:50:00|13.99|13.79|14.01|13.81|14.02|13.82|13.99|13.79|15
1651168500000|2022-04-28 17:55:00|14.02|13.82|14.02|13.82|14.03|13.83|14|13.8|21
1651168800000|2022-04-28 18:00:00|14.03|13.83|14.03|13.83|14.04|13.84|14|13.8|31
1651169100000|2022-04-28 18:05:00|14.04|13.84|14|13.8|14.04|13.84|13.99|13.79|11
1651169400000|2022-04-28 18:10:00|13.99|13.79|13.97|13.77|14|13.8|13.97|13.77|15
1651169700000|2022-04-28 18:15:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|39
1651170000000|2022-04-28 18:20:00|13.99|13.79|13.98|13.78|13.99|13.79|13.97|13.77|18
1651170300000|2022-04-28 18:25:00|13.99|13.79|14.02|13.82|14.02|13.82|13.99|13.79|8
1651170600000|2022-04-28 18:30:00|14.03|13.83|14.01|13.81|14.03|13.83|14.01|13.81|13
1651170900000|2022-04-28 18:35:00|14|13.8|13.99|13.79|14|13.8|13.99|13.79|6
1651171200000|2022-04-28 18:40:00|13.98|13.78|14|13.8|14|13.8|13.98|13.78|11
1651171500000|2022-04-28 18:45:00|13.99|13.79|13.97|13.77|13.99|13.79|13.96|13.76|15
1651171800000|2022-04-28 18:50:00|13.96|13.76|13.97|13.77|13.99|13.79|13.96|13.76|12
1651172100000|2022-04-28 18:55:00|13.96|13.76|13.96|13.76|13.98|13.78|13.95|13.75|19
1651172400000|2022-04-28 19:00:00|13.95|13.75|13.96|13.76|13.96|13.76|13.95|13.75|16
1651172700000|2022-04-28 19:05:00|13.95|13.75|13.99|13.79|13.99|13.79|13.95|13.75|9
1651173000000|2022-04-28 19:10:00|13.98|13.78|13.98|13.78|13.99|13.79|13.98|13.78|11
1651173300000|2022-04-28 19:15:00|13.97|13.77|13.97|13.77|13.97|13.77|13.96|13.76|7
1651173600000|2022-04-28 19:20:00|13.98|13.78|13.96|13.76|13.99|13.79|13.96|13.76|17
1651173900000|2022-04-28 19:25:00|13.95|13.75|13.95|13.75|13.97|13.77|13.95|13.75|5
1651174200000|2022-04-28 19:30:00|13.94|13.74|13.93|13.73|13.95|13.75|13.93|13.73|24
1651174500000|2022-04-28 19:35:00|13.92|13.72|13.91|13.71|13.93|13.73|13.91|13.71|22
1651174800000|2022-04-28 19:40:00|13.92|13.72|13.91|13.71|13.92|13.72|13.91|13.71|8
1651175100000|2022-04-28 19:45:00|13.92|13.72|13.87|13.67|13.92|13.72|13.86|13.66|20
1651175400000|2022-04-28 19:50:00|13.86|13.66|13.86|13.66|13.87|13.67|13.83|13.63|37
1651175700000|2022-04-28 19:55:00|13.87|13.67|13.87|13.67|13.87|13.67|13.86|13.66|25
1651176000000|2022-04-28 20:00:00|13.88|13.68|13.83|13.63|13.88|13.68|13.81|13.61|47
1651176300000|2022-04-28 20:05:00|13.82|13.62|13.82|13.62|13.86|13.66|13.82|13.62|27
1651176600000|2022-04-28 20:10:00|13.83|13.63|13.84|13.64|13.85|13.65|13.82|13.62|28
1651176900000|2022-04-28 20:15:00|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|8
1651177200000|2022-04-28 20:20:00|13.85|13.65|13.87|13.67|13.88|13.68|13.85|13.65|21
1651177500000|2022-04-28 20:25:00|13.88|13.68|13.91|13.71|13.91|13.71|13.88|13.68|12
1651177800000|2022-04-28 20:30:00|13.92|13.72|13.94|13.74|13.98|13.78|13.92|13.72|53
1651178100000|2022-04-28 20:35:00|13.95|13.75|13.93|13.73|13.95|13.75|13.92|13.72|17
1651178400000|2022-04-28 20:40:00|13.92|13.72|13.93|13.73|13.93|13.73|13.92|13.72|16
1651178700000|2022-04-28 20:45:00|13.94|13.74|13.9|13.7|13.94|13.74|13.89|13.69|13
1651179000000|2022-04-28 20:50:00|13.91|13.71|13.9|13.7|13.91|13.71|13.9|13.7|16
1651179300000|2022-04-28 20:55:00|13.91|13.71|13.9|13.7|13.91|13.71|13.9|13.7|10
1651179600000|2022-04-28 21:00:00|13.89|13.69|13.9|13.7|13.91|13.71|13.89|13.69|18
1651179900000|2022-04-28 21:05:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|7
1651180200000|2022-04-28 21:10:00|13.9|13.7|13.9|13.7|13.91|13.71|13.9|13.7|3
1651180500000|2022-04-28 21:15:00|13.89|13.69|13.89|13.69|13.89|13.69|13.89|13.69|1
1651180800000|2022-04-28 21:20:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|18
1651181100000|2022-04-28 21:25:00|13.86|13.66|13.81|13.61|13.87|13.67|13.81|13.61|24
1651181400000|2022-04-28 21:30:00|13.8|13.6|13.8|13.6|13.81|13.61|13.8|13.6|3
1651181700000|2022-04-28 21:35:00|13.79|13.59|13.77|13.57|13.79|13.59|13.77|13.57|3
1651182000000|2022-04-28 21:40:00|13.76|13.56|13.7|13.5|13.77|13.57|13.7|13.5|23
1651182300000|2022-04-28 21:45:00|13.71|13.51|13.7|13.5|13.73|13.53|13.68|13.48|22
1651182600000|2022-04-28 21:50:00|13.71|13.51|13.72|13.52|13.75|13.55|13.71|13.51|15
1651182900000|2022-04-28 21:55:00|13.73|13.53|13.72|13.52|13.73|13.53|13.71|13.51|14
1651183200000|2022-04-28 22:00:00|13.73|13.53|13.73|13.53|13.74|13.54|13.7|13.5|21
1651183500000|2022-04-28 22:05:00|13.74|13.54|13.74|13.54|13.77|13.57|13.73|13.53|23
1651183800000|2022-04-28 22:10:00|13.73|13.53|13.69|13.49|13.73|13.53|13.69|13.49|15
1651184100000|2022-04-28 22:15:00|13.7|13.5|13.71|13.51|13.72|13.52|13.7|13.5|10
1651184400000|2022-04-28 22:20:00|13.72|13.52|13.72|13.52|13.73|13.53|13.7|13.5|13
1651184700000|2022-04-28 22:25:00|13.71|13.51|13.72|13.52|13.72|13.52|13.67|13.47|36
1651185000000|2022-04-28 22:30:00|13.73|13.53|13.72|13.52|13.73|13.53|13.72|13.52|24
1651185300000|2022-04-28 22:35:00|13.73|13.53|13.73|13.53|13.73|13.53|13.72|13.52|3
1651185600000|2022-04-28 22:40:00|13.74|13.54|13.74|13.54|13.74|13.54|13.71|13.51|17
1651185900000|2022-04-28 22:45:00|13.75|13.55|13.77|13.57|13.78|13.58|13.74|13.54|27
1651186200000|2022-04-28 22:50:00|13.78|13.58|13.78|13.58|13.78|13.58|13.77|13.57|9
1651186500000|2022-04-28 22:55:00|13.77|13.57|13.78|13.58|13.79|13.59|13.76|13.56|16
1651186800000|2022-04-28 23:00:00|13.79|13.59|13.77|13.57|13.79|13.59|13.77|13.57|13
1651187100000|2022-04-28 23:05:00|13.76|13.56|13.8|13.6|13.8|13.6|13.76|13.56|23
1651187400000|2022-04-28 23:10:00|13.81|13.61|13.84|13.64|13.85|13.65|13.8|13.6|16
1651187700000|2022-04-28 23:15:00|13.83|13.63|13.83|13.63|13.83|13.63|13.82|13.62|5
1651188000000|2022-04-28 23:20:00|13.82|13.62|13.83|13.63|13.83|13.63|13.82|13.62|10
1651188300000|2022-04-28 23:25:00|13.82|13.62|13.82|13.62|13.83|13.63|13.8|13.6|25
1651188600000|2022-04-28 23:30:00|13.83|13.63|13.82|13.62|13.83|13.63|13.82|13.62|4
1651188900000|2022-04-28 23:35:00|13.81|13.61|13.8|13.6|13.81|13.61|13.8|13.6|12
1651189200000|2022-04-28 23:40:00|13.81|13.61|13.79|13.59|13.81|13.61|13.78|13.58|15
1651189500000|2022-04-28 23:45:00|13.8|13.6|13.81|13.61|13.81|13.61|13.79|13.59|8
1651189800000|2022-04-28 23:50:00|13.82|13.62|13.83|13.63|13.83|13.63|13.82|13.62|2
1651190100000|2022-04-28 23:55:00|13.82|13.62|13.85|13.65|13.86|13.66|13.82|13.62|10
1651190400000|2022-04-29 00:00:00|13.86|13.66|13.87|13.67|13.88|13.68|13.84|13.64|18
1651190700000|2022-04-29 00:05:00|13.86|13.66|13.88|13.68|13.88|13.68|13.86|13.66|11
1651191000000|2022-04-29 00:10:00|13.87|13.67|13.9|13.7|13.9|13.7|13.87|13.67|14
1651191300000|2022-04-29 00:15:00|13.89|13.69|13.87|13.67|13.9|13.7|13.87|13.67|11
1651191600000|2022-04-29 00:20:00|13.88|13.68|13.87|13.67|13.88|13.68|13.87|13.67|6
1651191900000|2022-04-29 00:25:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|8
1651192200000|2022-04-29 00:30:00|13.86|13.66|13.86|13.66|13.87|13.67|13.86|13.66|7
1651192500000|2022-04-29 00:35:00|13.85|13.65|13.85|13.65|13.85|13.65|13.84|13.64|3
1651192800000|2022-04-29 00:40:00|13.86|13.66|13.83|13.63|13.86|13.66|13.82|13.62|8
1651193100000|2022-04-29 00:45:00|13.82|13.62|13.84|13.64|13.84|13.64|13.82|13.62|17
1651193400000|2022-04-29 00:50:00|13.85|13.65|13.88|13.68|13.89|13.69|13.85|13.65|10
1651193700000|2022-04-29 00:55:00|13.89|13.69|13.92|13.72|13.92|13.72|13.89|13.69|12
1651194000000|2022-04-29 01:00:00|13.91|13.71|13.89|13.69|13.91|13.71|13.89|13.69|3
1651194300000|2022-04-29 01:05:00|13.88|13.68|13.89|13.69|13.9|13.7|13.88|13.68|12
1651194600000|2022-04-29 01:10:00|13.9|13.7|13.93|13.73|13.93|13.73|13.89|13.69|14
1651194900000|2022-04-29 01:15:00|13.92|13.72|13.94|13.74|13.94|13.74|13.91|13.71|13
1651195200000|2022-04-29 01:20:00|13.95|13.75|13.95|13.75|13.96|13.76|13.95|13.75|29
1651195500000|2022-04-29 01:25:00|13.94|13.74|13.94|13.74|13.94|13.74|13.92|13.72|5
1651195800000|2022-04-29 01:30:00|13.93|13.73|13.99|13.79|13.99|13.79|13.92|13.72|17
1651196100000|2022-04-29 01:35:00|13.98|13.78|13.97|13.77|13.99|13.79|13.97|13.77|12
1651196400000|2022-04-29 01:40:00|13.96|13.76|13.97|13.77|13.97|13.77|13.94|13.74|18
1651196700000|2022-04-29 01:45:00|13.96|13.76|13.93|13.73|13.96|13.76|13.93|13.73|16
1651197000000|2022-04-29 01:50:00|13.92|13.72|13.89|13.69|13.92|13.72|13.88|13.68|12
1651197300000|2022-04-29 01:55:00|13.9|13.7|13.91|13.71|13.91|13.71|13.89|13.69|28
1651197600000|2022-04-29 02:00:00|13.9|13.7|13.88|13.68|13.9|13.7|13.87|13.67|15
1651197900000|2022-04-29 02:05:00|13.89|13.69|13.89|13.69|13.9|13.7|13.88|13.68|13
1651198200000|2022-04-29 02:10:00|13.9|13.7|13.82|13.62|13.9|13.7|13.82|13.62|13
1651198500000|2022-04-29 02:15:00|13.83|13.63|13.84|13.64|13.85|13.65|13.82|13.62|16
1651198800000|2022-04-29 02:20:00|13.83|13.63|13.79|13.59|13.83|13.63|13.79|13.59|21
1651199100000|2022-04-29 02:25:00|13.8|13.6|13.8|13.6|13.81|13.61|13.78|13.58|11
1651199400000|2022-04-29 02:30:00|13.79|13.59|13.79|13.59|13.81|13.61|13.77|13.57|17
1651199700000|2022-04-29 02:35:00|13.8|13.6|13.78|13.58|13.8|13.6|13.77|13.57|7
1651200000000|2022-04-29 02:40:00|13.79|13.59|13.81|13.61|13.81|13.61|13.79|13.59|3
1651200300000|2022-04-29 02:45:00|13.82|13.62|13.8|13.6|13.82|13.62|13.8|13.6|15
1651200600000|2022-04-29 02:50:00|13.79|13.59|13.78|13.58|13.81|13.61|13.77|13.57|8
1651200900000|2022-04-29 02:55:00|13.77|13.57|13.78|13.58|13.78|13.58|13.74|13.54|42
1651201200000|2022-04-29 03:00:00|13.77|13.57|13.78|13.58|13.79|13.59|13.76|13.56|16
1651201500000|2022-04-29 03:05:00|13.77|13.57|13.74|13.54|13.78|13.58|13.74|13.54|8
1651201800000|2022-04-29 03:10:00|13.75|13.55|13.74|13.54|13.75|13.55|13.71|13.51|24
1651202100000|2022-04-29 03:15:00|13.73|13.53|13.77|13.57|13.77|13.57|13.73|13.53|21
1651202400000|2022-04-29 03:20:00|13.78|13.58|13.78|13.58|13.78|13.58|13.77|13.57|17
1651202700000|2022-04-29 03:25:00|13.77|13.57|13.78|13.58|13.78|13.58|13.77|13.57|6
1651203000000|2022-04-29 03:30:00|13.77|13.57|13.77|13.57|13.77|13.57|13.76|13.56|3
1651203300000|2022-04-29 03:35:00|13.76|13.56|13.8|13.6|13.8|13.6|13.74|13.54|11
1651203600000|2022-04-29 03:40:00|13.81|13.61|13.91|13.71|13.93|13.73|13.81|13.61|22
1651203900000|2022-04-29 03:45:00|13.9|13.7|14.04|13.84|14.07|13.87|13.89|13.69|62
1651204200000|2022-04-29 03:50:00|14.03|13.83|14.25|14.05|14.25|14.05|14.02|13.82|119
1651204500000|2022-04-29 03:55:00|14.26|14.06|14.25|14.05|14.33|14.13|14.21|14.01|98
1651204800000|2022-04-29 04:00:00|14.26|14.06|14.15|13.95|14.26|14.06|14.15|13.95|58
1651205100000|2022-04-29 04:05:00|14.16|13.96|14.31|14.11|14.35|14.15|14.13|13.93|106
1651205400000|2022-04-29 04:10:00|14.3|14.1|14.24|14.04|14.35|14.15|14.22|14.02|82
1651205700000|2022-04-29 04:15:00|14.23|14.03|14.31|14.11|14.32|14.12|14.15|13.95|114
1651206000000|2022-04-29 04:20:00|14.3|14.1|14.38|14.18|14.44|14.24|14.25|14.05|97
1651206300000|2022-04-29 04:25:00|14.37|14.17|14.35|14.15|14.41|14.21|14.34|14.14|51
1651206600000|2022-04-29 04:30:00|14.36|14.16|14.34|14.14|14.48|14.28|14.33|14.13|98
1651206900000|2022-04-29 04:35:00|14.35|14.15|14.34|14.14|14.39|14.19|14.33|14.13|34
1651207200000|2022-04-29 04:40:00|14.33|14.13|14.49|14.29|14.52|14.32|14.33|14.13|59
1651207500000|2022-04-29 04:45:00|14.5|14.3|14.54|14.34|14.55|14.35|14.43|14.23|69
1651207800000|2022-04-29 04:50:00|14.53|14.33|14.58|14.38|14.59|14.39|14.5|14.3|77
1651208100000|2022-04-29 04:55:00|14.59|14.39|14.57|14.37|14.6|14.4|14.56|14.36|49
1651208400000|2022-04-29 05:00:00|14.58|14.38|14.51|14.31|14.59|14.39|14.47|14.27|48
1651208700000|2022-04-29 05:05:00|14.5|14.3|14.43|14.23|14.5|14.3|14.4|14.2|53
1651209000000|2022-04-29 05:10:00|14.42|14.22|14.39|14.19|14.43|14.23|14.35|14.15|76
1651209300000|2022-04-29 05:15:00|14.4|14.2|14.38|14.18|14.4|14.2|14.36|14.16|27
1651209600000|2022-04-29 05:20:00|14.39|14.19|14.37|14.17|14.39|14.19|14.35|14.15|33
1651209900000|2022-04-29 05:25:00|14.36|14.16|14.39|14.19|14.39|14.19|14.34|14.14|18
1651210200000|2022-04-29 05:30:00|14.4|14.2|14.37|14.17|14.44|14.24|14.37|14.17|33
1651210500000|2022-04-29 05:35:00|14.38|14.18|14.33|14.13|14.38|14.18|14.28|14.08|57
1651210800000|2022-04-29 05:40:00|14.32|14.12|14.33|14.13|14.35|14.15|14.32|14.12|22
1651211100000|2022-04-29 05:45:00|14.32|14.12|14.28|14.08|14.33|14.13|14.25|14.05|35
1651211400000|2022-04-29 05:50:00|14.29|14.09|14.31|14.11|14.32|14.12|14.28|14.08|31
1651211700000|2022-04-29 05:55:00|14.32|14.12|14.33|14.13|14.34|14.14|14.31|14.11|20
1651212000000|2022-04-29 06:00:00|14.32|14.12|14.27|14.07|14.33|14.13|14.26|14.06|32
1651212300000|2022-04-29 06:05:00|14.28|14.08|14.24|14.04|14.28|14.08|14.24|14.04|23
1651212600000|2022-04-29 06:10:00|14.25|14.05|14.17|13.97|14.25|14.05|14.13|13.93|71
1651212900000|2022-04-29 06:15:00|14.18|13.98|14.21|14.01|14.21|14.01|14.17|13.97|22
1651213200000|2022-04-29 06:20:00|14.2|14|14.21|14.01|14.24|14.04|14.2|14|24
1651213500000|2022-04-29 06:25:00|14.22|14.02|14.21|14.01|14.24|14.04|14.19|13.99|26
1651213800000|2022-04-29 06:30:00|14.22|14.02|14.24|14.04|14.25|14.05|14.2|14|21
1651214100000|2022-04-29 06:35:00|14.25|14.05|14.25|14.05|14.27|14.07|14.25|14.05|17
1651214400000|2022-04-29 06:40:00|14.24|14.04|14.21|14.01|14.25|14.05|14.21|14.01|16
1651214700000|2022-04-29 06:45:00|14.22|14.02|14.26|14.06|14.29|14.09|14.22|14.02|32
1651215000000|2022-04-29 06:50:00|14.25|14.05|14.23|14.03|14.25|14.05|14.22|14.02|7
1651215300000|2022-04-29 06:55:00|14.24|14.04|14.22|14.02|14.24|14.04|14.22|14.02|9
1651215600000|2022-04-29 07:00:00|14.23|14.03|14.22|14.02|14.25|14.05|14.21|14.01|24
1651215900000|2022-04-29 07:05:00|14.23|14.03|14.23|14.03|14.23|14.03|14.19|13.99|29
1651216200000|2022-04-29 07:10:00|14.22|14.02|14.21|14.01|14.22|14.02|14.21|14.01|10
1651216500000|2022-04-29 07:15:00|14.2|14|14.16|13.96|14.21|14.01|14.15|13.95|23
1651216800000|2022-04-29 07:20:00|14.17|13.97|14.18|13.98|14.18|13.98|14.16|13.96|14
1651217100000|2022-04-29 07:25:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|21
1651217400000|2022-04-29 07:30:00|14.18|13.98|14.14|13.94|14.18|13.98|14.12|13.92|19
1651217700000|2022-04-29 07:35:00|14.15|13.95|14.15|13.95|14.17|13.97|14.14|13.94|27
1651218000000|2022-04-29 07:40:00|14.16|13.96|14.15|13.95|14.16|13.96|14.15|13.95|10
1651218300000|2022-04-29 07:45:00|14.16|13.96|14.17|13.97|14.17|13.97|14.14|13.94|28
1651218600000|2022-04-29 07:50:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|22
1651218900000|2022-04-29 07:55:00|14.18|13.98|14.19|13.99|14.21|14.01|14.18|13.98|22
1651219200000|2022-04-29 08:00:00|14.2|14|14.16|13.96|14.2|14|14.16|13.96|13
1651219500000|2022-04-29 08:05:00|14.17|13.97|14.14|13.94|14.17|13.97|14.13|13.93|38
1651219800000|2022-04-29 08:10:00|14.13|13.93|14.09|13.89|14.15|13.95|14.07|13.87|40
1651220100000|2022-04-29 08:15:00|14.1|13.9|14.02|13.82|14.1|13.9|14.02|13.82|43
1651220400000|2022-04-29 08:20:00|14.01|13.81|14.05|13.85|14.05|13.85|14.01|13.81|23
1651220700000|2022-04-29 08:25:00|14.04|13.84|14.03|13.83|14.05|13.85|14.02|13.82|10
1651221000000|2022-04-29 08:30:00|14.02|13.82|13.94|13.74|14.03|13.83|13.94|13.74|33
1651221300000|2022-04-29 08:35:00|13.93|13.73|13.98|13.78|13.99|13.79|13.93|13.73|46
1651221600000|2022-04-29 08:40:00|13.97|13.77|13.95|13.75|13.98|13.78|13.95|13.75|17
1651221900000|2022-04-29 08:45:00|13.94|13.74|13.97|13.77|13.98|13.78|13.94|13.74|30
1651222200000|2022-04-29 08:50:00|13.98|13.78|13.97|13.77|13.98|13.78|13.97|13.77|16
1651222500000|2022-04-29 08:55:00|13.96|13.76|13.9|13.7|13.96|13.76|13.88|13.68|25
1651222800000|2022-04-29 09:00:00|13.89|13.69|13.88|13.68|13.89|13.69|13.85|13.65|34
1651223100000|2022-04-29 09:05:00|13.89|13.69|13.88|13.68|13.89|13.69|13.82|13.62|56
1651223400000|2022-04-29 09:10:00|13.87|13.67|13.92|13.72|13.92|13.72|13.87|13.67|32
1651223700000|2022-04-29 09:15:00|13.93|13.73|13.96|13.76|13.96|13.76|13.9|13.7|26
1651224000000|2022-04-29 09:20:00|13.97|13.77|13.96|13.76|13.98|13.78|13.96|13.76|14
1651224300000|2022-04-29 09:25:00|13.95|13.75|13.93|13.73|13.96|13.76|13.92|13.72|13
1651224600000|2022-04-29 09:30:00|13.94|13.74|13.9|13.7|13.95|13.75|13.9|13.7|27
1651224900000|2022-04-29 09:35:00|13.91|13.71|13.92|13.72|13.93|13.73|13.9|13.7|12
1651225200000|2022-04-29 09:40:00|13.91|13.71|13.9|13.7|13.91|13.71|13.9|13.7|2
1651225500000|2022-04-29 09:45:00|13.89|13.69|13.91|13.71|13.91|13.71|13.86|13.66|29
1651225800000|2022-04-29 09:50:00|13.9|13.7|13.86|13.66|13.91|13.71|13.86|13.66|23
1651226100000|2022-04-29 09:55:00|13.87|13.67|13.88|13.68|13.89|13.69|13.86|13.66|18
1651226400000|2022-04-29 10:00:00|13.87|13.67|13.83|13.63|13.87|13.67|13.82|13.62|17
1651226700000|2022-04-29 10:05:00|13.84|13.64|13.89|13.69|13.89|13.69|13.84|13.64|20
1651227000000|2022-04-29 10:10:00|13.88|13.68|13.86|13.66|13.89|13.69|13.86|13.66|9
1651227300000|2022-04-29 10:15:00|13.85|13.65|13.88|13.68|13.91|13.71|13.84|13.64|26
1651227600000|2022-04-29 10:20:00|13.87|13.67|13.87|13.67|13.88|13.68|13.86|13.66|25
1651227900000|2022-04-29 10:25:00|13.88|13.68|13.83|13.63|13.88|13.68|13.83|13.63|20
1651228200000|2022-04-29 10:30:00|13.84|13.64|13.84|13.64|13.85|13.65|13.82|13.62|15
1651228500000|2022-04-29 10:35:00|13.85|13.65|13.85|13.65|13.88|13.68|13.85|13.65|13
1651228800000|2022-04-29 10:40:00|13.84|13.64|13.77|13.57|13.84|13.64|13.77|13.57|36
1651229100000|2022-04-29 10:45:00|13.78|13.58|13.66|13.46|13.79|13.59|13.65|13.45|56
1651229400000|2022-04-29 10:50:00|13.67|13.47|13.71|13.51|13.73|13.53|13.67|13.47|45
1651229700000|2022-04-29 10:55:00|13.72|13.52|13.74|13.54|13.74|13.54|13.71|13.51|37
1651230000000|2022-04-29 11:00:00|13.73|13.53|13.73|13.53|13.76|13.56|13.7|13.5|39
1651230300000|2022-04-29 11:05:00|13.74|13.54|13.8|13.6|13.8|13.6|13.74|13.54|30
1651230600000|2022-04-29 11:10:00|13.79|13.59|13.75|13.55|13.79|13.59|13.75|13.55|17
1651230900000|2022-04-29 11:15:00|13.74|13.54|13.78|13.58|13.79|13.59|13.74|13.54|37
1651231200000|2022-04-29 11:20:00|13.79|13.59|13.79|13.59|13.8|13.6|13.76|13.56|21
1651231500000|2022-04-29 11:25:00|13.78|13.58|13.8|13.6|13.81|13.61|13.78|13.58|13
1651231800000|2022-04-29 11:30:00|13.81|13.61|13.81|13.61|13.82|13.62|13.78|13.58|19
1651232100000|2022-04-29 11:35:00|13.8|13.6|13.74|13.54|13.81|13.61|13.74|13.54|25
1651232400000|2022-04-29 11:40:00|13.73|13.53|13.81|13.61|13.82|13.62|13.72|13.52|53
1651232700000|2022-04-29 11:45:00|13.82|13.62|13.86|13.66|13.86|13.66|13.82|13.62|19
1651233000000|2022-04-29 11:50:00|13.85|13.65|13.9|13.7|13.95|13.75|13.85|13.65|36
1651233300000|2022-04-29 11:55:00|13.91|13.71|13.91|13.71|13.93|13.73|13.9|13.7|19
1651233600000|2022-04-29 12:00:00|13.92|13.72|13.93|13.73|13.95|13.75|13.91|13.71|22
1651233900000|2022-04-29 12:05:00|13.94|13.74|13.98|13.78|13.98|13.78|13.9|13.7|30
1651234200000|2022-04-29 12:10:00|13.97|13.77|14.05|13.85|14.05|13.85|13.96|13.76|31
1651234500000|2022-04-29 12:15:00|14.04|13.84|13.97|13.77|14.04|13.84|13.96|13.76|30
1651234800000|2022-04-29 12:20:00|13.98|13.78|13.98|13.78|14|13.8|13.95|13.75|23
1651235100000|2022-04-29 12:25:00|13.97|13.77|13.99|13.79|13.99|13.79|13.93|13.73|23
1651235400000|2022-04-29 12:30:00|13.98|13.78|13.96|13.76|13.98|13.78|13.92|13.72|31
1651235700000|2022-04-29 12:35:00|13.95|13.75|13.95|13.75|13.95|13.75|13.92|13.72|23
1651236000000|2022-04-29 12:40:00|13.96|13.76|14|13.8|14|13.8|13.95|13.75|17
1651236300000|2022-04-29 12:45:00|13.99|13.79|13.95|13.75|14|13.8|13.95|13.75|21
1651236600000|2022-04-29 12:50:00|13.94|13.74|13.94|13.74|13.95|13.75|13.92|13.72|25
1651236900000|2022-04-29 12:55:00|13.93|13.73|13.94|13.74|13.94|13.74|13.9|13.7|16
1651237200000|2022-04-29 13:00:00|13.93|13.73|13.97|13.77|13.98|13.78|13.93|13.73|35
1651237500000|2022-04-29 13:05:00|13.98|13.78|13.91|13.71|13.98|13.78|13.9|13.7|36
1651237800000|2022-04-29 13:10:00|13.9|13.7|13.92|13.72|13.93|13.73|13.9|13.7|19
1651238100000|2022-04-29 13:15:00|13.93|13.73|13.95|13.75|13.96|13.76|13.92|13.72|27
1651238400000|2022-04-29 13:20:00|13.96|13.76|13.98|13.78|13.99|13.79|13.95|13.75|31
1651238700000|2022-04-29 13:25:00|13.97|13.77|13.99|13.79|13.99|13.79|13.96|13.76|11
1651239000000|2022-04-29 13:30:00|13.98|13.78|14.07|13.87|14.1|13.9|13.97|13.77|42
1651239300000|2022-04-29 13:35:00|14.08|13.88|14.11|13.91|14.15|13.95|14.06|13.86|57
1651239600000|2022-04-29 13:40:00|14.12|13.92|14.04|13.84|14.13|13.93|14.04|13.84|33
1651239900000|2022-04-29 13:45:00|14.03|13.83|14.07|13.87|14.07|13.87|14|13.8|48
1651240200000|2022-04-29 13:50:00|14.08|13.88|14.09|13.89|14.1|13.9|14.06|13.86|42
1651240500000|2022-04-29 13:55:00|14.1|13.9|14.18|13.98|14.21|14.01|14.09|13.89|84
1651240800000|2022-04-29 14:00:00|14.17|13.97|14.16|13.96|14.17|13.97|14.14|13.94|18
1651241100000|2022-04-29 14:05:00|14.15|13.95|14.11|13.91|14.16|13.96|14.09|13.89|41
1651241400000|2022-04-29 14:10:00|14.12|13.92|14.12|13.92|14.14|13.94|14.09|13.89|40
1651241700000|2022-04-29 14:15:00|14.11|13.91|13.99|13.79|14.12|13.92|13.96|13.76|50
1651242000000|2022-04-29 14:20:00|14|13.8|13.97|13.77|14.01|13.81|13.96|13.76|72
1651242300000|2022-04-29 14:25:00|13.98|13.78|13.97|13.77|13.98|13.78|13.94|13.74|28
1651242600000|2022-04-29 14:30:00|13.96|13.76|13.99|13.79|13.99|13.79|13.96|13.76|30
1651242900000|2022-04-29 14:35:00|13.98|13.78|13.95|13.75|13.98|13.78|13.91|13.71|41
1651243200000|2022-04-29 14:40:00|13.96|13.76|13.96|13.76|13.97|13.77|13.9|13.7|37
1651243500000|2022-04-29 14:45:00|13.97|13.77|13.9|13.7|13.97|13.77|13.9|13.7|43
1651243800000|2022-04-29 14:50:00|13.91|13.71|13.88|13.68|13.92|13.72|13.83|13.63|36
1651244100000|2022-04-29 14:55:00|13.87|13.67|13.91|13.71|13.92|13.72|13.87|13.67|31
1651244400000|2022-04-29 15:00:00|13.92|13.72|13.88|13.68|13.92|13.72|13.87|13.67|58
1651244700000|2022-04-29 15:05:00|13.89|13.69|13.88|13.68|13.94|13.74|13.87|13.67|50
1651245000000|2022-04-29 15:10:00|13.87|13.67|13.84|13.64|13.88|13.68|13.83|13.63|26
1651245300000|2022-04-29 15:15:00|13.85|13.65|13.9|13.7|13.9|13.7|13.85|13.65|40
1651245600000|2022-04-29 15:20:00|13.89|13.69|13.91|13.71|13.93|13.73|13.88|13.68|23
1651245900000|2022-04-29 15:25:00|13.92|13.72|13.88|13.68|13.92|13.72|13.86|13.66|35
1651246200000|2022-04-29 15:30:00|13.89|13.69|13.92|13.72|13.96|13.76|13.89|13.69|42
1651246500000|2022-04-29 15:35:00|13.93|13.73|13.93|13.73|13.96|13.76|13.92|13.72|25
1651246800000|2022-04-29 15:40:00|13.94|13.74|13.97|13.77|13.99|13.79|13.94|13.74|33
1651247100000|2022-04-29 15:45:00|13.98|13.78|13.99|13.79|14.01|13.81|13.97|13.77|34
1651247400000|2022-04-29 15:50:00|14|13.8|13.98|13.78|14|13.8|13.97|13.77|33
1651247700000|2022-04-29 15:55:00|13.97|13.77|13.94|13.74|13.98|13.78|13.91|13.71|32
1651248000000|2022-04-29 16:00:00|13.93|13.73|13.91|13.71|13.99|13.79|13.91|13.71|43
1651248300000|2022-04-29 16:05:00|13.9|13.7|13.9|13.7|13.92|13.72|13.89|13.69|27
1651248600000|2022-04-29 16:10:00|13.91|13.71|13.92|13.72|13.94|13.74|13.91|13.71|34
1651248900000|2022-04-29 16:15:00|13.93|13.73|13.92|13.72|13.96|13.76|13.91|13.71|20
1651249200000|2022-04-29 16:20:00|13.93|13.73|13.95|13.75|13.95|13.75|13.91|13.71|35
1651249500000|2022-04-29 16:25:00|13.96|13.76|13.97|13.77|13.98|13.78|13.92|13.72|27
1651249800000|2022-04-29 16:30:00|13.96|13.76|13.98|13.78|13.99|13.79|13.93|13.73|43
1651250100000|2022-04-29 16:35:00|13.99|13.79|13.89|13.69|13.99|13.79|13.89|13.69|27
1651250400000|2022-04-29 16:40:00|13.9|13.7|13.74|13.54|13.9|13.7|13.74|13.54|51
1651250700000|2022-04-29 16:45:00|13.75|13.55|13.83|13.63|13.86|13.66|13.75|13.55|65
1651251000000|2022-04-29 16:50:00|13.82|13.62|13.82|13.62|13.85|13.65|13.79|13.59|49
1651251300000|2022-04-29 16:55:00|13.81|13.61|13.81|13.61|13.82|13.62|13.76|13.56|44
1651251600000|2022-04-29 17:00:00|13.82|13.62|13.83|13.63|13.85|13.65|13.82|13.62|24
1651251900000|2022-04-29 17:05:00|13.82|13.62|13.83|13.63|13.84|13.64|13.81|13.61|44
1651252200000|2022-04-29 17:10:00|13.82|13.62|13.82|13.62|13.82|13.62|13.79|13.59|55
1651252500000|2022-04-29 17:15:00|13.83|13.63|13.81|13.61|13.84|13.64|13.8|13.6|31
1651252800000|2022-04-29 17:20:00|13.8|13.6|13.81|13.61|13.82|13.62|13.8|13.6|12
1651253100000|2022-04-29 17:25:00|13.82|13.62|13.87|13.67|13.88|13.68|13.81|13.61|35
1651253400000|2022-04-29 17:30:00|13.88|13.68|13.92|13.72|13.97|13.77|13.88|13.68|42
1651253700000|2022-04-29 17:35:00|13.91|13.71|13.95|13.75|13.96|13.76|13.9|13.7|28
1651254000000|2022-04-29 17:40:00|13.96|13.76|13.94|13.74|13.96|13.76|13.92|13.72|29
1651254300000|2022-04-29 17:45:00|13.93|13.73|13.82|13.62|13.94|13.74|13.78|13.58|43
1651254600000|2022-04-29 17:50:00|13.83|13.63|13.89|13.69|13.92|13.72|13.82|13.62|59
1651254900000|2022-04-29 17:55:00|13.88|13.68|13.87|13.67|13.9|13.7|13.87|13.67|28
1651255200000|2022-04-29 18:00:00|13.86|13.66|13.86|13.66|13.88|13.68|13.81|13.61|51
1651255500000|2022-04-29 18:05:00|13.85|13.65|13.83|13.63|13.87|13.67|13.83|13.63|55
1651255800000|2022-04-29 18:10:00|13.82|13.62|13.83|13.63|13.84|13.64|13.79|13.59|38
1651256100000|2022-04-29 18:15:00|13.84|13.64|13.8|13.6|13.87|13.67|13.79|13.59|44
1651256400000|2022-04-29 18:20:00|13.79|13.59|13.74|13.54|13.8|13.6|13.73|13.53|36
1651256700000|2022-04-29 18:25:00|13.73|13.53|13.8|13.6|13.8|13.6|13.72|13.52|37
1651257000000|2022-04-29 18:30:00|13.79|13.59|13.81|13.61|13.81|13.61|13.78|13.58|29
1651257300000|2022-04-29 18:35:00|13.8|13.6|13.75|13.55|13.82|13.62|13.75|13.55|48
1651257600000|2022-04-29 18:40:00|13.74|13.54|13.64|13.44|13.76|13.56|13.56|13.36|99
1651257900000|2022-04-29 18:45:00|13.65|13.45|13.51|13.31|13.65|13.45|13.49|13.29|112
1651258200000|2022-04-29 18:50:00|13.5|13.3|13.48|13.28|13.54|13.34|13.45|13.25|67
1651258500000|2022-04-29 18:55:00|13.49|13.29|13.58|13.38|13.59|13.39|13.49|13.29|60
1651258800000|2022-04-29 19:00:00|13.57|13.37|13.68|13.48|13.7|13.5|13.54|13.34|94
1651259100000|2022-04-29 19:05:00|13.67|13.47|13.62|13.42|13.67|13.47|13.61|13.41|42
1651259400000|2022-04-29 19:10:00|13.61|13.41|13.55|13.35|13.62|13.42|13.53|13.33|48
1651259700000|2022-04-29 19:15:00|13.54|13.34|13.65|13.45|13.65|13.45|13.54|13.34|44
1651260000000|2022-04-29 19:20:00|13.64|13.44|13.59|13.39|13.65|13.45|13.58|13.38|36
1651260300000|2022-04-29 19:25:00|13.6|13.4|13.53|13.33|13.63|13.43|13.51|13.31|55
1651260600000|2022-04-29 19:30:00|13.54|13.34|13.57|13.37|13.58|13.38|13.51|13.31|74
1651260900000|2022-04-29 19:35:00|13.58|13.38|13.63|13.43|13.64|13.44|13.57|13.37|40
1651261200000|2022-04-29 19:40:00|13.62|13.42|13.62|13.42|13.64|13.44|13.62|13.42|37
1651261500000|2022-04-29 19:45:00|13.63|13.43|13.5|13.3|13.63|13.43|13.46|13.26|65
1651261800000|2022-04-29 19:50:00|13.49|13.29|13.43|13.23|13.52|13.32|13.42|13.22|87
1651262100000|2022-04-29 19:55:00|13.44|13.24|13.53|13.33|13.53|13.33|13.43|13.23|62
1651262400000|2022-04-29 20:00:00|13.52|13.32|13.57|13.37|13.57|13.37|13.52|13.32|36
1651262700000|2022-04-29 20:05:00|13.58|13.38|13.57|13.37|13.58|13.38|13.54|13.34|42
1651263000000|2022-04-29 20:10:00|13.56|13.36|13.58|13.38|13.58|13.38|13.55|13.35|27
1651263300000|2022-04-29 20:15:00|13.57|13.37|13.62|13.42|13.62|13.42|13.56|13.36|16
1651263600000|2022-04-29 20:20:00|13.63|13.43|13.68|13.48|13.69|13.49|13.63|13.43|37
1651263900000|2022-04-29 20:25:00|13.67|13.47|13.62|13.42|13.68|13.48|13.62|13.42|26
1651264200000|2022-04-29 20:30:00|13.63|13.43|13.6|13.4|13.63|13.43|13.59|13.39|20
1651264500000|2022-04-29 20:35:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|26
1651264800000|2022-04-29 20:40:00|13.61|13.41|13.61|13.41|13.64|13.44|13.61|13.41|21
1651265100000|2022-04-29 20:45:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|14
1651265400000|2022-04-29 20:50:00|13.62|13.42|13.65|13.45|13.65|13.45|13.62|13.42|10
1651265700000|2022-04-29 20:55:00|13.64|13.44|13.62|13.42|13.64|13.44|13.62|13.42|9
1651302000000|2022-04-30 07:00:00|13.75|13.55|13.7|13.5|13.75|13.55|13.7|13.5|18
1651302300000|2022-04-30 07:05:00|13.71|13.51|13.69|13.49|13.71|13.51|13.68|13.48|15
1651302600000|2022-04-30 07:10:00|13.68|13.48|13.67|13.47|13.68|13.48|13.65|13.45|12
1651302900000|2022-04-30 07:15:00|13.68|13.48|13.69|13.49|13.69|13.49|13.68|13.48|12
1651303200000|2022-04-30 07:20:00|13.7|13.5|13.7|13.5|13.7|13.5|13.7|13.5|1
1651303500000|2022-04-30 07:25:00|13.69|13.49|13.68|13.48|13.69|13.49|13.68|13.48|2
1651303800000|2022-04-30 07:30:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|8
1651304100000|2022-04-30 07:35:00|13.67|13.47|13.68|13.48|13.68|13.48|13.66|13.46|8
1651304400000|2022-04-30 07:40:00|13.67|13.47|13.66|13.46|13.69|13.49|13.65|13.45|14
1651304700000|2022-04-30 07:45:00|13.67|13.47|13.65|13.45|13.67|13.47|13.64|13.44|9
1651305000000|2022-04-30 07:50:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|7
1651305300000|2022-04-30 07:55:00|13.63|13.43|13.65|13.45|13.65|13.45|13.62|13.42|27
1651305600000|2022-04-30 08:00:00|13.64|13.44|13.64|13.44|13.65|13.45|13.62|13.42|11
1651305900000|2022-04-30 08:05:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|8
1651306200000|2022-04-30 08:10:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|8
1651306500000|2022-04-30 08:15:00|13.65|13.45|13.64|13.44|13.66|13.46|13.64|13.44|4
1651306800000|2022-04-30 08:20:00|13.63|13.43|13.6|13.4|13.64|13.44|13.6|13.4|14
1651307100000|2022-04-30 08:25:00|13.59|13.39|13.59|13.39|13.61|13.41|13.58|13.38|23
1651307400000|2022-04-30 08:30:00|13.6|13.4|13.56|13.36|13.6|13.4|13.56|13.36|25
1651307700000|2022-04-30 08:35:00|13.57|13.37|13.61|13.41|13.61|13.41|13.56|13.36|19
1651308000000|2022-04-30 08:40:00|13.62|13.42|13.61|13.41|13.62|13.42|13.6|13.4|10
1651308300000|2022-04-30 08:45:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|7
1651308600000|2022-04-30 08:50:00|13.61|13.41|13.65|13.45|13.66|13.46|13.6|13.4|12
1651308900000|2022-04-30 08:55:00|13.66|13.46|13.63|13.43|13.67|13.47|13.63|13.43|16
1651309200000|2022-04-30 09:00:00|13.62|13.42|13.61|13.41|13.64|13.44|13.59|13.39|26
1651309500000|2022-04-30 09:05:00|13.62|13.42|13.64|13.44|13.64|13.44|13.61|13.41|11
1651309800000|2022-04-30 09:10:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|6
1651310100000|2022-04-30 09:15:00|13.65|13.45|13.63|13.43|13.65|13.45|13.62|13.42|13
1651310400000|2022-04-30 09:20:00|13.62|13.42|13.62|13.42|13.63|13.43|13.6|13.4|33
1651310700000|2022-04-30 09:25:00|13.63|13.43|13.64|13.44|13.66|13.46|13.63|13.43|16
1651311000000|2022-04-30 09:30:00|13.63|13.43|13.65|13.45|13.65|13.45|13.63|13.43|17
1651311300000|2022-04-30 09:35:00|13.64|13.44|13.61|13.41|13.65|13.45|13.61|13.41|14
1651311600000|2022-04-30 09:40:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|9
1651311900000|2022-04-30 09:45:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|6
1651312200000|2022-04-30 09:50:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|5
1651312500000|2022-04-30 09:55:00|13.64|13.44|13.62|13.42|13.65|13.45|13.61|13.41|11
1651312800000|2022-04-30 10:00:00|13.63|13.43|13.61|13.41|13.63|13.43|13.61|13.41|5
1651313100000|2022-04-30 10:05:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|8
1651313400000|2022-04-30 10:10:00|13.6|13.4|13.61|13.41|13.61|13.41|13.6|13.4|2
1651313700000|2022-04-30 10:15:00|13.6|13.4|13.6|13.4|13.61|13.41|13.6|13.4|11
1651314000000|2022-04-30 10:20:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|12
1651314300000|2022-04-30 10:25:00|13.61|13.41|13.63|13.43|13.63|13.43|13.6|13.4|19
1651314600000|2022-04-30 10:30:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|11
1651314900000|2022-04-30 10:35:00|13.63|13.43|13.62|13.42|13.63|13.43|13.62|13.42|8
1651315200000|2022-04-30 10:40:00|13.61|13.41|13.62|13.42|13.64|13.44|13.61|13.41|8
1651315500000|2022-04-30 10:45:00|13.61|13.41|13.61|13.41|13.62|13.42|13.61|13.41|3
1651315800000|2022-04-30 10:50:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|11
1651316700000|2022-04-30 11:05:00|13.61|13.41|13.62|13.42|13.63|13.43|13.61|13.41|6
1651317300000|2022-04-30 11:15:00|13.61|13.41|13.61|13.41|13.61|13.41|13.61|13.41|1
1651317600000|2022-04-30 11:20:00|13.6|13.4|13.62|13.42|13.62|13.42|13.59|13.39|7
1651317900000|2022-04-30 11:25:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|6
1651318200000|2022-04-30 11:30:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|2
1651318500000|2022-04-30 11:35:00|13.61|13.41|13.6|13.4|13.61|13.41|13.59|13.39|6
1651318800000|2022-04-30 11:40:00|13.61|13.41|13.61|13.41|13.62|13.42|13.61|13.41|3
1651319100000|2022-04-30 11:45:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|3
1651319700000|2022-04-30 11:55:00|13.59|13.39|13.59|13.39|13.59|13.39|13.59|13.39|1
1651320000000|2022-04-30 12:00:00|13.6|13.4|13.6|13.4|13.6|13.4|13.59|13.39|5
1651320300000|2022-04-30 12:05:00|13.61|13.41|13.6|13.4|13.62|13.42|13.6|13.4|8
1651320600000|2022-04-30 12:10:00|13.59|13.39|13.57|13.37|13.6|13.4|13.57|13.37|9
1651320900000|2022-04-30 12:15:00|13.58|13.38|13.56|13.36|13.58|13.38|13.56|13.36|7
1651321200000|2022-04-30 12:20:00|13.57|13.37|13.6|13.4|13.6|13.4|13.55|13.35|12
1651321500000|2022-04-30 12:25:00|13.59|13.39|13.61|13.41|13.62|13.42|13.58|13.38|53
1651321800000|2022-04-30 12:30:00|13.62|13.42|13.6|13.4|13.62|13.42|13.59|13.39|19
1651322100000|2022-04-30 12:35:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|17
1651322400000|2022-04-30 12:40:00|13.6|13.4|13.55|13.35|13.6|13.4|13.55|13.35|56
1651322700000|2022-04-30 12:45:00|13.56|13.36|13.56|13.36|13.57|13.37|13.55|13.35|9
1651323000000|2022-04-30 12:50:00|13.55|13.35|13.56|13.36|13.56|13.36|13.55|13.35|4
1651323300000|2022-04-30 12:55:00|13.55|13.35|13.54|13.34|13.55|13.35|13.53|13.33|6
1651323600000|2022-04-30 13:00:00|13.55|13.35|13.54|13.34|13.55|13.35|13.54|13.34|6
1651323900000|2022-04-30 13:05:00|13.55|13.35|13.57|13.37|13.58|13.38|13.54|13.34|15
1651324200000|2022-04-30 13:10:00|13.58|13.38|13.58|13.38|13.58|13.38|13.56|13.36|5
1651324500000|2022-04-30 13:15:00|13.57|13.37|13.6|13.4|13.6|13.4|13.57|13.37|14
1651324800000|2022-04-30 13:20:00|13.59|13.39|13.58|13.38|13.59|13.39|13.58|13.38|4
1651325100000|2022-04-30 13:25:00|13.57|13.37|13.57|13.37|13.57|13.37|13.55|13.35|5
1651325400000|2022-04-30 13:30:00|13.58|13.38|13.51|13.31|13.58|13.38|13.5|13.3|30
1651325700000|2022-04-30 13:35:00|13.52|13.32|13.52|13.32|13.53|13.33|13.51|13.31|19
1651326000000|2022-04-30 13:40:00|13.53|13.33|13.5|13.3|13.53|13.33|13.48|13.28|30
1651326300000|2022-04-30 13:45:00|13.51|13.31|13.48|13.28|13.52|13.32|13.46|13.26|55
1651326600000|2022-04-30 13:50:00|13.49|13.29|13.49|13.29|13.5|13.3|13.48|13.28|21
1651326900000|2022-04-30 13:55:00|13.48|13.28|13.48|13.28|13.49|13.29|13.46|13.26|9
1651327200000|2022-04-30 14:00:00|13.49|13.29|13.44|13.24|13.5|13.3|13.4|13.2|32
1651327500000|2022-04-30 14:05:00|13.43|13.23|13.47|13.27|13.5|13.3|13.43|13.23|57
1651327800000|2022-04-30 14:10:00|13.48|13.28|13.47|13.27|13.48|13.28|13.46|13.26|16
1651328100000|2022-04-30 14:15:00|13.46|13.26|13.4|13.2|13.47|13.27|13.4|13.2|31
1651328400000|2022-04-30 14:20:00|13.41|13.21|13.39|13.19|13.42|13.22|13.37|13.17|29
1651328700000|2022-04-30 14:25:00|13.38|13.18|13.41|13.21|13.43|13.23|13.38|13.18|22
1651329000000|2022-04-30 14:30:00|13.42|13.22|13.39|13.19|13.42|13.22|13.38|13.18|24
1651329300000|2022-04-30 14:35:00|13.4|13.2|13.42|13.22|13.43|13.23|13.39|13.19|35
1651329600000|2022-04-30 14:40:00|13.41|13.21|13.44|13.24|13.44|13.24|13.41|13.21|22
1651329900000|2022-04-30 14:45:00|13.45|13.25|13.39|13.19|13.46|13.26|13.39|13.19|19
1651330200000|2022-04-30 14:50:00|13.38|13.18|13.35|13.15|13.38|13.18|13.33|13.13|38
1651330500000|2022-04-30 14:55:00|13.36|13.16|13.29|13.09|13.37|13.17|13.27|13.07|46
1651330800000|2022-04-30 15:00:00|13.28|13.08|13.26|13.06|13.32|13.12|13.22|13.02|50
1651331100000|2022-04-30 15:05:00|13.25|13.05|13.32|13.12|13.32|13.12|13.25|13.05|40
1651331400000|2022-04-30 15:10:00|13.33|13.13|13.34|13.14|13.38|13.18|13.32|13.12|41
1651331700000|2022-04-30 15:15:00|13.33|13.13|13.35|13.15|13.37|13.17|13.33|13.13|55
1651332000000|2022-04-30 15:20:00|13.34|13.14|13.34|13.14|13.35|13.15|13.32|13.12|41
1651332300000|2022-04-30 15:25:00|13.33|13.13|13.41|13.21|13.41|13.21|13.33|13.13|21
1651332600000|2022-04-30 15:30:00|13.42|13.22|13.43|13.23|13.44|13.24|13.39|13.19|28
1651332900000|2022-04-30 15:35:00|13.42|13.22|13.42|13.22|13.44|13.24|13.41|13.21|13
1651333200000|2022-04-30 15:40:00|13.41|13.21|13.43|13.23|13.44|13.24|13.41|13.21|21
1651333500000|2022-04-30 15:45:00|13.44|13.24|13.43|13.23|13.44|13.24|13.41|13.21|12
1651333800000|2022-04-30 15:50:00|13.42|13.22|13.45|13.25|13.45|13.25|13.42|13.22|8
1651334100000|2022-04-30 15:55:00|13.46|13.26|13.42|13.22|13.46|13.26|13.42|13.22|15
1651334400000|2022-04-30 16:00:00|13.43|13.23|13.42|13.22|13.44|13.24|13.42|13.22|18
1651334700000|2022-04-30 16:05:00|13.43|13.23|13.48|13.28|13.48|13.28|13.43|13.23|22
1651335000000|2022-04-30 16:10:00|13.47|13.27|13.47|13.27|13.49|13.29|13.46|13.26|21
1651335300000|2022-04-30 16:15:00|13.46|13.26|13.45|13.25|13.48|13.28|13.44|13.24|38
1651335600000|2022-04-30 16:20:00|13.46|13.26|13.49|13.29|13.49|13.29|13.46|13.26|14
1651335900000|2022-04-30 16:25:00|13.5|13.3|13.51|13.31|13.51|13.31|13.49|13.29|22
1651336200000|2022-04-30 16:30:00|13.5|13.3|13.53|13.33|13.54|13.34|13.5|13.3|18
1651336500000|2022-04-30 16:35:00|13.52|13.32|13.5|13.3|13.52|13.32|13.49|13.29|21
1651336800000|2022-04-30 16:40:00|13.49|13.29|13.47|13.27|13.49|13.29|13.46|13.26|17
1651337100000|2022-04-30 16:45:00|13.48|13.28|13.47|13.27|13.48|13.28|13.45|13.25|6
1651337400000|2022-04-30 16:50:00|13.46|13.26|13.45|13.25|13.46|13.26|13.45|13.25|8
1651337700000|2022-04-30 16:55:00|13.46|13.26|13.39|13.19|13.46|13.26|13.39|13.19|26
1651338000000|2022-04-30 17:00:00|13.4|13.2|13.36|13.16|13.4|13.2|13.34|13.14|51
1651338300000|2022-04-30 17:05:00|13.37|13.17|13.36|13.16|13.38|13.18|13.36|13.16|14
1651338600000|2022-04-30 17:10:00|13.35|13.15|13.33|13.13|13.36|13.16|13.33|13.13|13
1651338900000|2022-04-30 17:15:00|13.32|13.12|13.34|13.14|13.35|13.15|13.31|13.11|27
1651339200000|2022-04-30 17:20:00|13.33|13.13|13.33|13.13|13.35|13.15|13.32|13.12|23
1651339500000|2022-04-30 17:25:00|13.34|13.14|13.3|13.1|13.34|13.14|13.3|13.1|11
1651339800000|2022-04-30 17:30:00|13.31|13.11|13.29|13.09|13.33|13.13|13.28|13.08|43
1651340100000|2022-04-30 17:35:00|13.3|13.1|13.32|13.12|13.34|13.14|13.29|13.09|21
1651340400000|2022-04-30 17:40:00|13.31|13.11|13.31|13.11|13.33|13.13|13.3|13.1|17
1651340700000|2022-04-30 17:45:00|13.32|13.12|13.31|13.11|13.32|13.12|13.31|13.11|12
1651341000000|2022-04-30 17:50:00|13.3|13.1|13.22|13.02|13.3|13.1|13.21|13.01|38
1651341300000|2022-04-30 17:55:00|13.23|13.03|13.22|13.02|13.24|13.04|13.21|13.01|16
1651341600000|2022-04-30 18:00:00|13.21|13.01|13.26|13.06|13.26|13.06|13.21|13.01|24
1651341900000|2022-04-30 18:05:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|13
1651342200000|2022-04-30 18:10:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|19
1651342500000|2022-04-30 18:15:00|13.27|13.07|13.26|13.06|13.28|13.08|13.26|13.06|8
1651342800000|2022-04-30 18:20:00|13.27|13.07|13.25|13.05|13.27|13.07|13.24|13.04|11
1651343100000|2022-04-30 18:25:00|13.26|13.06|13.27|13.07|13.27|13.07|13.24|13.04|12
1651343400000|2022-04-30 18:30:00|13.26|13.06|13.22|13.02|13.27|13.07|13.22|13.02|21
1651343700000|2022-04-30 18:35:00|13.21|13.01|13.23|13.03|13.24|13.04|13.19|12.99|13
1651344000000|2022-04-30 18:40:00|13.24|13.04|13.23|13.03|13.24|13.04|13.23|13.03|10
1651344300000|2022-04-30 18:45:00|13.22|13.02|13.22|13.02|13.24|13.04|13.21|13.01|19
1651344600000|2022-04-30 18:50:00|13.21|13.01|13.23|13.03|13.24|13.04|13.2|13|25
1651344900000|2022-04-30 18:55:00|13.24|13.04|13.26|13.06|13.27|13.07|13.24|13.04|21
1651345200000|2022-04-30 19:00:00|13.25|13.05|13.26|13.06|13.27|13.07|13.25|13.05|16
1651345500000|2022-04-30 19:05:00|13.25|13.05|13.27|13.07|13.27|13.07|13.25|13.05|9
1651345800000|2022-04-30 19:10:00|13.26|13.06|13.25|13.05|13.27|13.07|13.25|13.05|12
1651346100000|2022-04-30 19:15:00|13.26|13.06|13.26|13.06|13.27|13.07|13.24|13.04|11
1651346400000|2022-04-30 19:20:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|5
1651346700000|2022-04-30 19:25:00|13.24|13.04|13.27|13.07|13.28|13.08|13.24|13.04|10
1651347000000|2022-04-30 19:30:00|13.28|13.08|13.28|13.08|13.28|13.08|13.27|13.07|5
1651347300000|2022-04-30 19:35:00|13.29|13.09|13.28|13.08|13.29|13.09|13.28|13.08|4
1651347600000|2022-04-30 19:40:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|12
1651347900000|2022-04-30 19:45:00|13.29|13.09|13.32|13.12|13.33|13.13|13.28|13.08|32
1651348200000|2022-04-30 19:50:00|13.33|13.13|13.39|13.19|13.39|13.19|13.32|13.12|21
1651348500000|2022-04-30 19:55:00|13.38|13.18|13.36|13.16|13.38|13.18|13.36|13.16|11
1651348800000|2022-04-30 20:00:00|13.35|13.15|13.36|13.16|13.36|13.16|13.34|13.14|16
1651349100000|2022-04-30 20:05:00|13.35|13.15|13.35|13.15|13.37|13.17|13.34|13.14|23
1651349400000|2022-04-30 20:10:00|13.34|13.14|13.35|13.15|13.36|13.16|13.33|13.13|10
1651350000000|2022-04-30 20:20:00|13.36|13.16|13.33|13.13|13.37|13.17|13.32|13.12|14
1651350300000|2022-04-30 20:25:00|13.32|13.12|13.34|13.14|13.34|13.14|13.32|13.12|7
1651350600000|2022-04-30 20:30:00|13.33|13.13|13.34|13.14|13.34|13.14|13.33|13.13|10
1651350900000|2022-04-30 20:35:00|13.33|13.13|13.34|13.14|13.35|13.15|13.33|13.13|6
1651351200000|2022-04-30 20:40:00|13.33|13.13|13.33|13.13|13.35|13.15|13.33|13.13|11
1651351500000|2022-04-30 20:45:00|13.34|13.14|13.33|13.13|13.34|13.14|13.32|13.12|18
1651351800000|2022-04-30 20:50:00|13.34|13.14|13.33|13.13|13.34|13.14|13.31|13.11|16
1651352100000|2022-04-30 20:55:00|13.34|13.14|13.33|13.13|13.34|13.14|13.33|13.13|2
1651352400000|2022-04-30 21:00:00|13.34|13.14|13.34|13.14|13.35|13.15|13.33|13.13|11
1651352700000|2022-04-30 21:05:00|13.33|13.13|13.31|13.11|13.33|13.13|13.31|13.11|11
1651353000000|2022-04-30 21:10:00|13.32|13.12|13.31|13.11|13.32|13.12|13.3|13.1|70
1651353300000|2022-04-30 21:15:00|13.32|13.12|13.31|13.11|13.32|13.12|13.31|13.11|8
1651353600000|2022-04-30 21:20:00|13.3|13.1|13.31|13.11|13.31|13.11|13.3|13.1|6
1651353900000|2022-04-30 21:25:00|13.32|13.12|13.32|13.12|13.32|13.12|13.31|13.11|3
1651354500000|2022-04-30 21:35:00|13.31|13.11|13.28|13.08|13.31|13.11|13.28|13.08|8
1651354800000|2022-04-30 21:40:00|13.27|13.07|13.26|13.06|13.28|13.08|13.26|13.06|8
1651355400000|2022-04-30 21:50:00|13.25|13.05|13.23|13.03|13.25|13.05|13.22|13.02|5
1651355700000|2022-04-30 21:55:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|3
1651356000000|2022-04-30 22:00:00|13.21|13.01|13.09|12.89|13.21|13.01|13.06|12.86|56
1651356300000|2022-04-30 22:05:00|13.1|12.9|13.09|12.89|13.11|12.91|13.05|12.85|56
1651356600000|2022-04-30 22:10:00|13.1|12.9|13.11|12.91|13.11|12.91|13.08|12.88|28
1651356900000|2022-04-30 22:15:00|13.1|12.9|13.13|12.93|13.14|12.94|13.1|12.9|24
1651357200000|2022-04-30 22:20:00|13.12|12.92|13.13|12.93|13.13|12.93|13.09|12.89|28
1651357500000|2022-04-30 22:25:00|13.14|12.94|13.21|13.01|13.21|13.01|13.14|12.94|30
1651357800000|2022-04-30 22:30:00|13.2|13|13.18|12.98|13.22|13.02|13.17|12.97|23
1651358100000|2022-04-30 22:35:00|13.17|12.97|13.17|12.97|13.18|12.98|13.11|12.91|42
1651358400000|2022-04-30 22:40:00|13.16|12.96|13.2|13|13.2|13|13.14|12.94|41
1651358700000|2022-04-30 22:45:00|13.19|12.99|13.18|12.98|13.2|13|13.16|12.96|19
1651359000000|2022-04-30 22:50:00|13.17|12.97|13.16|12.96|13.18|12.98|13.15|12.95|28
1651359300000|2022-04-30 22:55:00|13.15|12.95|13.08|12.88|13.15|12.95|13.08|12.88|28
1651359600000|2022-04-30 23:00:00|13.07|12.87|12.88|12.68|13.13|12.93|12.88|12.68|78
1651359900000|2022-04-30 23:05:00|12.87|12.67|12.63|12.43|12.87|12.67|12.57|12.37|234
1651360200000|2022-04-30 23:10:00|12.64|12.44|12.71|12.51|12.73|12.53|12.53|12.33|196
1651360500000|2022-04-30 23:15:00|12.7|12.5|12.74|12.54|12.79|12.59|12.68|12.48|126
1651360800000|2022-04-30 23:20:00|12.75|12.55|12.72|12.52|12.75|12.55|12.7|12.5|82
1651361100000|2022-04-30 23:25:00|12.71|12.51|12.73|12.53|12.73|12.53|12.67|12.47|57
1651361400000|2022-04-30 23:30:00|12.74|12.54|12.78|12.58|12.81|12.61|12.73|12.53|68
1651361700000|2022-04-30 23:35:00|12.79|12.59|12.79|12.59|12.8|12.6|12.76|12.56|27
1651362000000|2022-04-30 23:40:00|12.78|12.58|12.77|12.57|12.83|12.63|12.77|12.57|34
1651362300000|2022-04-30 23:45:00|12.76|12.56|12.78|12.58|12.8|12.6|12.75|12.55|41
1651362600000|2022-04-30 23:50:00|12.79|12.59|12.83|12.63|12.89|12.69|12.76|12.56|74
1651362900000|2022-04-30 23:55:00|12.84|12.64|12.84|12.64|12.85|12.65|12.82|12.62|35
1651363200000|2022-05-01 00:00:00|12.85|12.65|12.87|12.67|12.88|12.68|12.83|12.63|31
1651363500000|2022-05-01 00:05:00|12.86|12.66|12.9|12.7|12.9|12.7|12.86|12.66|49
1651363800000|2022-05-01 00:10:00|12.89|12.69|12.89|12.69|12.91|12.71|12.88|12.68|49
1651364100000|2022-05-01 00:15:00|12.9|12.7|12.9|12.7|12.91|12.71|12.88|12.68|39
1651364400000|2022-05-01 00:20:00|12.89|12.69|12.87|12.67|12.91|12.71|12.86|12.66|31
1651364700000|2022-05-01 00:25:00|12.86|12.66|12.82|12.62|12.86|12.66|12.81|12.61|29
1651365000000|2022-05-01 00:30:00|12.81|12.61|12.86|12.66|12.87|12.67|12.71|12.51|64
1651365300000|2022-05-01 00:35:00|12.85|12.65|12.99|12.79|13|12.8|12.85|12.65|57
1651365600000|2022-05-01 00:40:00|13|12.8|12.96|12.76|13|12.8|12.95|12.75|41
1651365900000|2022-05-01 00:45:00|12.97|12.77|12.95|12.75|12.97|12.77|12.93|12.73|37
1651366200000|2022-05-01 00:50:00|12.94|12.74|12.91|12.71|12.94|12.74|12.91|12.71|24
1651366500000|2022-05-01 00:55:00|12.9|12.7|12.91|12.71|12.92|12.72|12.89|12.69|22
1651366800000|2022-05-01 01:00:00|12.9|12.7|12.94|12.74|12.95|12.75|12.89|12.69|17
1651367100000|2022-05-01 01:05:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|16
1651367400000|2022-05-01 01:10:00|12.93|12.73|12.92|12.72|12.94|12.74|12.92|12.72|16
1651367700000|2022-05-01 01:15:00|12.91|12.71|12.88|12.68|12.92|12.72|12.87|12.67|26
1651368000000|2022-05-01 01:20:00|12.89|12.69|12.88|12.68|12.9|12.7|12.88|12.68|12
1651368300000|2022-05-01 01:25:00|12.87|12.67|12.86|12.66|12.88|12.68|12.84|12.64|28
1651368600000|2022-05-01 01:30:00|12.85|12.65|12.84|12.64|12.87|12.67|12.84|12.64|28
1651368900000|2022-05-01 01:35:00|12.83|12.63|12.88|12.68|12.9|12.7|12.77|12.57|54
1651369200000|2022-05-01 01:40:00|12.87|12.67|13.01|12.81|13.02|12.82|12.87|12.67|57
1651369500000|2022-05-01 01:45:00|13|12.8|13.04|12.84|13.07|12.87|12.98|12.78|38
1651369800000|2022-05-01 01:50:00|13.05|12.85|13.12|12.92|13.12|12.92|13.04|12.84|62
1651370100000|2022-05-01 01:55:00|13.11|12.91|13.1|12.9|13.12|12.92|13.07|12.87|36
1651370400000|2022-05-01 02:00:00|13.09|12.89|13.07|12.87|13.1|12.9|13.06|12.86|31
1651370700000|2022-05-01 02:05:00|13.06|12.86|13.08|12.88|13.08|12.88|13.05|12.85|23
1651371000000|2022-05-01 02:10:00|13.09|12.89|13.15|12.95|13.15|12.95|13.08|12.88|25
1651371300000|2022-05-01 02:15:00|13.16|12.96|13.16|12.96|13.18|12.98|13.13|12.93|37
1651371600000|2022-05-01 02:20:00|13.17|12.97|13.14|12.94|13.17|12.97|13.12|12.92|24
1651371900000|2022-05-01 02:25:00|13.13|12.93|13.15|12.95|13.16|12.96|13.12|12.92|27
1651372200000|2022-05-01 02:30:00|13.16|12.96|13.13|12.93|13.16|12.96|13.13|12.93|8
1651372500000|2022-05-01 02:35:00|13.14|12.94|13.11|12.91|13.14|12.94|13.1|12.9|42
1651372800000|2022-05-01 02:40:00|13.12|12.92|13.07|12.87|13.12|12.92|13.07|12.87|34
1651373100000|2022-05-01 02:45:00|13.06|12.86|13.08|12.88|13.08|12.88|13.06|12.86|13
1651373400000|2022-05-01 02:50:00|13.07|12.87|13.06|12.86|13.07|12.87|13.02|12.82|22
1651373700000|2022-05-01 02:55:00|13.07|12.87|13.05|12.85|13.07|12.87|13.05|12.85|3
1651374000000|2022-05-01 03:00:00|13.06|12.86|13.06|12.86|13.06|12.86|13.04|12.84|13
1651374300000|2022-05-01 03:05:00|13.07|12.87|13.09|12.89|13.11|12.91|13.06|12.86|25
1651374600000|2022-05-01 03:10:00|13.08|12.88|13.09|12.89|13.09|12.89|13.08|12.88|2
1651374900000|2022-05-01 03:15:00|13.08|12.88|13.07|12.87|13.08|12.88|13.06|12.86|16
1651375200000|2022-05-01 03:20:00|13.08|12.88|13.12|12.92|13.12|12.92|13.08|12.88|9
1651375500000|2022-05-01 03:25:00|13.13|12.93|13.13|12.93|13.14|12.94|13.11|12.91|23
1651375800000|2022-05-01 03:30:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|33
1651376100000|2022-05-01 03:35:00|13.11|12.91|13.11|12.91|13.12|12.92|13.09|12.89|13
1651376400000|2022-05-01 03:40:00|13.1|12.9|13.11|12.91|13.11|12.91|13.1|12.9|4
1651376700000|2022-05-01 03:45:00|13.12|12.92|13.13|12.93|13.14|12.94|13.12|12.92|8
1651377000000|2022-05-01 03:50:00|13.12|12.92|13.13|12.93|13.13|12.93|13.11|12.91|8
1651377300000|2022-05-01 03:55:00|13.14|12.94|13.12|12.92|13.14|12.94|13.11|12.91|15
1651377600000|2022-05-01 04:00:00|13.13|12.93|13.12|12.92|13.13|12.93|13.12|12.92|2
1651377900000|2022-05-01 04:05:00|13.13|12.93|13.12|12.92|13.13|12.93|13.1|12.9|8
1651378200000|2022-05-01 04:10:00|13.11|12.91|13.09|12.89|13.11|12.91|13.08|12.88|11
1651378500000|2022-05-01 04:15:00|13.08|12.88|13.09|12.89|13.11|12.91|13.08|12.88|38
1651378800000|2022-05-01 04:20:00|13.1|12.9|13.09|12.89|13.1|12.9|13.09|12.89|8
1651379100000|2022-05-01 04:25:00|13.08|12.88|13.08|12.88|13.09|12.89|13.08|12.88|3
1651379400000|2022-05-01 04:30:00|13.07|12.87|13.05|12.85|13.08|12.88|13.04|12.84|23
1651379700000|2022-05-01 04:35:00|13.04|12.84|13.03|12.83|13.05|12.85|13.03|12.83|24
1651380000000|2022-05-01 04:40:00|13.04|12.84|13.03|12.83|13.04|12.84|13.03|12.83|10
1651380300000|2022-05-01 04:45:00|13.04|12.84|13.02|12.82|13.04|12.84|13.02|12.82|7
1651380600000|2022-05-01 04:50:00|13.01|12.81|13.01|12.81|13.01|12.81|12.99|12.79|11
1651380900000|2022-05-01 04:55:00|13|12.8|13.02|12.82|13.05|12.85|13|12.8|27
1651381200000|2022-05-01 05:00:00|13.03|12.83|13.05|12.85|13.06|12.86|13.03|12.83|31
1651381500000|2022-05-01 05:05:00|13.04|12.84|13.05|12.85|13.06|12.86|13.02|12.82|16
1651381800000|2022-05-01 05:10:00|13.06|12.86|13.19|12.99|13.19|12.99|13.05|12.85|39
1651382100000|2022-05-01 05:15:00|13.2|13|13.19|12.99|13.22|13.02|13.17|12.97|36
1651382400000|2022-05-01 05:20:00|13.2|13|13.28|13.08|13.29|13.09|13.2|13|15
1651382700000|2022-05-01 05:25:00|13.27|13.07|13.54|13.34|13.54|13.34|13.25|13.05|84
1651383000000|2022-05-01 05:30:00|13.53|13.33|13.47|13.27|13.71|13.51|13.44|13.24|148
1651383300000|2022-05-01 05:35:00|13.48|13.28|13.32|13.12|13.49|13.29|13.3|13.1|96
1651383600000|2022-05-01 05:40:00|13.31|13.11|13.34|13.14|13.38|13.18|13.31|13.11|44
1651383900000|2022-05-01 05:45:00|13.35|13.15|13.23|13.03|13.37|13.17|13.23|13.03|72
1651384200000|2022-05-01 05:50:00|13.24|13.04|13.22|13.02|13.24|13.04|13.19|12.99|59
1651384500000|2022-05-01 05:55:00|13.21|13.01|13.27|13.07|13.28|13.08|13.21|13.01|11
1651384800000|2022-05-01 06:00:00|13.26|13.06|13.28|13.08|13.3|13.1|13.24|13.04|33
1651385100000|2022-05-01 06:05:00|13.29|13.09|13.4|13.2|13.42|13.22|13.29|13.09|44
1651385400000|2022-05-01 06:10:00|13.39|13.19|13.34|13.14|13.39|13.19|13.33|13.13|45
1651385700000|2022-05-01 06:15:00|13.33|13.13|13.32|13.12|13.36|13.16|13.3|13.1|22
1651386000000|2022-05-01 06:20:00|13.31|13.11|13.36|13.16|13.37|13.17|13.31|13.11|22
1651386300000|2022-05-01 06:25:00|13.37|13.17|13.31|13.11|13.37|13.17|13.3|13.1|19
1651386600000|2022-05-01 06:30:00|13.32|13.12|13.26|13.06|13.32|13.12|13.25|13.05|43
1651386900000|2022-05-01 06:35:00|13.27|13.07|13.3|13.1|13.3|13.1|13.27|13.07|12
1651387200000|2022-05-01 06:40:00|13.31|13.11|13.25|13.05|13.31|13.11|13.25|13.05|21
1651387500000|2022-05-01 06:45:00|13.24|13.04|13.28|13.08|13.28|13.08|13.24|13.04|17
1651387800000|2022-05-01 06:50:00|13.27|13.07|13.24|13.04|13.28|13.08|13.24|13.04|18
1651388100000|2022-05-01 06:55:00|13.23|13.03|13.23|13.03|13.23|13.03|13.2|13|11
1651388400000|2022-05-01 07:00:00|13.24|13.04|13.26|13.06|13.27|13.07|13.2|13|41
1651388700000|2022-05-01 07:05:00|13.25|13.05|13.24|13.04|13.26|13.06|13.23|13.03|18
1651389000000|2022-05-01 07:10:00|13.25|13.05|13.21|13.01|13.25|13.05|13.19|12.99|20
1651389300000|2022-05-01 07:15:00|13.2|13|13.2|13|13.21|13.01|13.18|12.98|21
1651389600000|2022-05-01 07:20:00|13.21|13.01|13.19|12.99|13.21|13.01|13.17|12.97|9
1651389900000|2022-05-01 07:25:00|13.2|13|13.19|12.99|13.2|13|13.19|12.99|8
1651390200000|2022-05-01 07:30:00|13.2|13|13.24|13.04|13.24|13.04|13.19|12.99|33
1651390500000|2022-05-01 07:35:00|13.25|13.05|13.26|13.06|13.27|13.07|13.24|13.04|20
1651390800000|2022-05-01 07:40:00|13.27|13.07|13.22|13.02|13.27|13.07|13.22|13.02|12
1651391100000|2022-05-01 07:45:00|13.23|13.03|13.26|13.06|13.27|13.07|13.22|13.02|32
1651391400000|2022-05-01 07:50:00|13.25|13.05|13.24|13.04|13.25|13.05|13.23|13.03|8
1651391700000|2022-05-01 07:55:00|13.23|13.03|13.28|13.08|13.28|13.08|13.23|13.03|24
1651392000000|2022-05-01 08:00:00|13.29|13.09|13.31|13.11|13.32|13.12|13.26|13.06|37
1651392300000|2022-05-01 08:05:00|13.3|13.1|13.33|13.13|13.34|13.14|13.3|13.1|44
1651392600000|2022-05-01 08:10:00|13.32|13.12|13.35|13.15|13.35|13.15|13.31|13.11|26
1651392900000|2022-05-01 08:15:00|13.36|13.16|13.32|13.12|13.37|13.17|13.31|13.11|45
1651393200000|2022-05-01 08:20:00|13.33|13.13|13.3|13.1|13.33|13.13|13.28|13.08|16
1651393500000|2022-05-01 08:25:00|13.31|13.11|13.31|13.11|13.32|13.12|13.29|13.09|21
1651393800000|2022-05-01 08:30:00|13.3|13.1|13.34|13.14|13.34|13.14|13.3|13.1|41
1651394100000|2022-05-01 08:35:00|13.33|13.13|13.27|13.07|13.34|13.14|13.26|13.06|27
1651394400000|2022-05-01 08:40:00|13.26|13.06|13.27|13.07|13.27|13.07|13.22|13.02|32
1651394700000|2022-05-01 08:45:00|13.26|13.06|13.26|13.06|13.27|13.07|13.24|13.04|17
1651395000000|2022-05-01 08:50:00|13.27|13.07|13.31|13.11|13.33|13.13|13.27|13.07|35
1651395300000|2022-05-01 08:55:00|13.32|13.12|13.31|13.11|13.32|13.12|13.29|13.09|12
1651395600000|2022-05-01 09:00:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|18
1651395900000|2022-05-01 09:05:00|13.32|13.12|13.3|13.1|13.32|13.12|13.27|13.07|13
1651396200000|2022-05-01 09:10:00|13.29|13.09|13.25|13.05|13.3|13.1|13.22|13.02|27
1651396500000|2022-05-01 09:15:00|13.26|13.06|13.23|13.03|13.26|13.06|13.23|13.03|22
1651396800000|2022-05-01 09:20:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|22
1651397100000|2022-05-01 09:25:00|13.24|13.04|13.23|13.03|13.25|13.05|13.21|13.01|12
1651397400000|2022-05-01 09:30:00|13.22|13.02|13.22|13.02|13.23|13.03|13.21|13.01|13
1651397700000|2022-05-01 09:35:00|13.23|13.03|13.17|12.97|13.23|13.03|13.16|12.96|19
1651398000000|2022-05-01 09:40:00|13.18|12.98|13.18|12.98|13.18|12.98|13.14|12.94|37
1651398300000|2022-05-01 09:45:00|13.19|12.99|13.19|12.99|13.2|13|13.17|12.97|21
1651398600000|2022-05-01 09:50:00|13.2|13|13.2|13|13.21|13.01|13.2|13|3
1651398900000|2022-05-01 09:55:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|7
1651399200000|2022-05-01 10:00:00|13.22|13.02|13.21|13.01|13.23|13.03|13.21|13.01|16
1651399500000|2022-05-01 10:05:00|13.2|13|13.23|13.03|13.23|13.03|13.2|13|16
1651399800000|2022-05-01 10:10:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|3
1651400100000|2022-05-01 10:15:00|13.23|13.03|13.24|13.04|13.25|13.05|13.19|12.99|24
1651400400000|2022-05-01 10:20:00|13.25|13.05|13.26|13.06|13.27|13.07|13.24|13.04|26
1651400700000|2022-05-01 10:25:00|13.27|13.07|13.24|13.04|13.27|13.07|13.23|13.03|10
1651401000000|2022-05-01 10:30:00|13.25|13.05|13.24|13.04|13.25|13.05|13.24|13.04|12
1651401300000|2022-05-01 10:35:00|13.25|13.05|13.23|13.03|13.25|13.05|13.21|13.01|9
1651401600000|2022-05-01 10:40:00|13.22|13.02|13.21|13.01|13.23|13.03|13.19|12.99|32
1651401900000|2022-05-01 10:45:00|13.2|13|13.22|13.02|13.25|13.05|13.2|13|35
1651402200000|2022-05-01 10:50:00|13.2|13|13.23|13.03|13.24|13.04|13.18|12.98|14
1651402500000|2022-05-01 10:55:00|13.24|13.04|13.21|13.01|13.25|13.05|13.21|13.01|16
1651402800000|2022-05-01 11:00:00|13.2|13|13.21|13.01|13.22|13.02|13.2|13|22
1651403100000|2022-05-01 11:05:00|13.22|13.02|13.23|13.03|13.23|13.03|13.21|13.01|18
1651403400000|2022-05-01 11:10:00|13.22|13.02|13.2|13|13.23|13.03|13.2|13|17
1651403700000|2022-05-01 11:15:00|13.19|12.99|13.2|13|13.23|13.03|13.18|12.98|42
1651404000000|2022-05-01 11:20:00|13.21|13.01|13.23|13.03|13.25|13.05|13.2|13|37
1651404300000|2022-05-01 11:25:00|13.24|13.04|13.22|13.02|13.25|13.05|13.22|13.02|35
1651404600000|2022-05-01 11:30:00|13.23|13.03|13.25|13.05|13.26|13.06|13.23|13.03|25
1651404900000|2022-05-01 11:35:00|13.24|13.04|13.24|13.04|13.25|13.05|13.22|13.02|37
1651405200000|2022-05-01 11:40:00|13.23|13.03|13.22|13.02|13.24|13.04|13.2|13|20
1651405500000|2022-05-01 11:45:00|13.23|13.03|13.24|13.04|13.24|13.04|13.21|13.01|34
1651405800000|2022-05-01 11:50:00|13.23|13.03|13.19|12.99|13.23|13.03|13.18|12.98|31
1651406100000|2022-05-01 11:55:00|13.2|13|13.19|12.99|13.21|13.01|13.18|12.98|46
1651406400000|2022-05-01 12:00:00|13.2|13|13.2|13|13.22|13.02|13.18|12.98|39
1651406700000|2022-05-01 12:05:00|13.21|13.01|13.17|12.97|13.21|13.01|13.17|12.97|89
1651407000000|2022-05-01 12:10:00|13.18|12.98|13.19|12.99|13.19|12.99|13.15|12.95|22
1651407300000|2022-05-01 12:15:00|13.2|13|13.17|12.97|13.2|13|13.17|12.97|30
1651407600000|2022-05-01 12:20:00|13.18|12.98|13.23|13.03|13.24|13.04|13.17|12.97|28
1651407900000|2022-05-01 12:25:00|13.24|13.04|13.24|13.04|13.24|13.04|13.22|13.02|29
1651408200000|2022-05-01 12:30:00|13.25|13.05|13.22|13.02|13.25|13.05|13.22|13.02|34
1651408500000|2022-05-01 12:35:00|13.23|13.03|13.23|13.03|13.24|13.04|13.23|13.03|23
1651408800000|2022-05-01 12:40:00|13.22|13.02|13.27|13.07|13.28|13.08|13.22|13.02|18
1651409100000|2022-05-01 12:45:00|13.28|13.08|13.23|13.03|13.28|13.08|13.23|13.03|18
1651409400000|2022-05-01 12:50:00|13.24|13.04|13.27|13.07|13.28|13.08|13.23|13.03|42
1651409700000|2022-05-01 12:55:00|13.28|13.08|13.31|13.11|13.31|13.11|13.28|13.08|8
1651410000000|2022-05-01 13:00:00|13.32|13.12|13.28|13.08|13.33|13.13|13.28|13.08|17
1651410300000|2022-05-01 13:05:00|13.29|13.09|13.29|13.09|13.3|13.1|13.28|13.08|9
1651410600000|2022-05-01 13:10:00|13.3|13.1|13.32|13.12|13.32|13.12|13.29|13.09|9
1651410900000|2022-05-01 13:15:00|13.33|13.13|13.3|13.1|13.34|13.14|13.3|13.1|14
1651411200000|2022-05-01 13:20:00|13.31|13.11|13.28|13.08|13.31|13.11|13.27|13.07|14
1651411500000|2022-05-01 13:25:00|13.29|13.09|13.29|13.09|13.3|13.1|13.28|13.08|15
1651411800000|2022-05-01 13:30:00|13.28|13.08|13.29|13.09|13.3|13.1|13.28|13.08|22
1651412100000|2022-05-01 13:35:00|13.3|13.1|13.27|13.07|13.3|13.1|13.26|13.06|6
1651412400000|2022-05-01 13:40:00|13.26|13.06|13.28|13.08|13.28|13.08|13.26|13.06|13
1651412700000|2022-05-01 13:45:00|13.27|13.07|13.25|13.05|13.28|13.08|13.25|13.05|17
1651413000000|2022-05-01 13:50:00|13.24|13.04|13.25|13.05|13.27|13.07|13.24|13.04|10
1651413300000|2022-05-01 13:55:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|13
1651413600000|2022-05-01 14:00:00|13.25|13.05|13.29|13.09|13.3|13.1|13.24|13.04|27
1651413900000|2022-05-01 14:05:00|13.3|13.1|13.28|13.08|13.3|13.1|13.28|13.08|3
1651414200000|2022-05-01 14:10:00|13.29|13.09|13.28|13.08|13.29|13.09|13.28|13.08|8
1651414500000|2022-05-01 14:15:00|13.29|13.09|13.32|13.12|13.33|13.13|13.28|13.08|14
1651414800000|2022-05-01 14:20:00|13.31|13.11|13.27|13.07|13.31|13.11|13.27|13.07|17
1651415100000|2022-05-01 14:25:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|15
1651415400000|2022-05-01 14:30:00|13.27|13.07|13.24|13.04|13.28|13.08|13.24|13.04|8
1651415700000|2022-05-01 14:35:00|13.23|13.03|13.24|13.04|13.24|13.04|13.21|13.01|14
1651416000000|2022-05-01 14:40:00|13.25|13.05|13.25|13.05|13.27|13.07|13.24|13.04|11
1651416300000|2022-05-01 14:45:00|13.24|13.04|13.27|13.07|13.27|13.07|13.24|13.04|6
1651416600000|2022-05-01 14:50:00|13.26|13.06|13.27|13.07|13.27|13.07|13.25|13.05|24
1651416900000|2022-05-01 14:55:00|13.26|13.06|13.24|13.04|13.26|13.06|13.23|13.03|25
1651417200000|2022-05-01 15:00:00|13.25|13.05|13.26|13.06|13.27|13.07|13.25|13.05|12
1651417500000|2022-05-01 15:05:00|13.25|13.05|13.29|13.09|13.29|13.09|13.25|13.05|11
1651417800000|2022-05-01 15:10:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|9
1651418100000|2022-05-01 15:15:00|13.27|13.07|13.28|13.08|13.28|13.08|13.25|13.05|8
1651418400000|2022-05-01 15:20:00|13.29|13.09|13.37|13.17|13.37|13.17|13.28|13.08|41
1651418700000|2022-05-01 15:25:00|13.38|13.18|13.5|13.3|13.5|13.3|13.38|13.18|41
1651419000000|2022-05-01 15:30:00|13.51|13.31|13.43|13.23|13.52|13.32|13.42|13.22|32
1651419300000|2022-05-01 15:35:00|13.42|13.22|13.43|13.23|13.44|13.24|13.41|13.21|22
1651419600000|2022-05-01 15:40:00|13.42|13.22|13.42|13.22|13.44|13.24|13.41|13.21|23
1651419900000|2022-05-01 15:45:00|13.43|13.23|13.42|13.22|13.44|13.24|13.41|13.21|26
1651420200000|2022-05-01 15:50:00|13.43|13.23|13.48|13.28|13.51|13.31|13.43|13.23|42
1651420500000|2022-05-01 15:55:00|13.49|13.29|13.47|13.27|13.5|13.3|13.44|13.24|39
1651420800000|2022-05-01 16:00:00|13.48|13.28|13.46|13.26|13.52|13.32|13.46|13.26|21
1651421100000|2022-05-01 16:05:00|13.45|13.25|13.47|13.27|13.48|13.28|13.44|13.24|41
1651421400000|2022-05-01 16:10:00|13.48|13.28|13.52|13.32|13.52|13.32|13.47|13.27|33
1651421700000|2022-05-01 16:15:00|13.53|13.33|13.54|13.34|13.56|13.36|13.52|13.32|34
1651422000000|2022-05-01 16:20:00|13.55|13.35|13.54|13.34|13.55|13.35|13.51|13.31|34
1651422300000|2022-05-01 16:25:00|13.53|13.33|13.49|13.29|13.55|13.35|13.47|13.27|23
1651422600000|2022-05-01 16:30:00|13.5|13.3|13.44|13.24|13.5|13.3|13.44|13.24|23
1651422900000|2022-05-01 16:35:00|13.45|13.25|13.44|13.24|13.46|13.26|13.43|13.23|16
1651423200000|2022-05-01 16:40:00|13.45|13.25|13.48|13.28|13.49|13.29|13.44|13.24|24
1651423500000|2022-05-01 16:45:00|13.49|13.29|13.49|13.29|13.49|13.29|13.46|13.26|17
1651423800000|2022-05-01 16:50:00|13.48|13.28|13.48|13.28|13.49|13.29|13.48|13.28|3
1651424100000|2022-05-01 16:55:00|13.47|13.27|13.43|13.23|13.48|13.28|13.43|13.23|15
1651424400000|2022-05-01 17:00:00|13.44|13.24|13.47|13.27|13.48|13.28|13.43|13.23|30
1651424700000|2022-05-01 17:05:00|13.48|13.28|13.5|13.3|13.51|13.31|13.48|13.28|21
1651425000000|2022-05-01 17:10:00|13.49|13.29|13.48|13.28|13.49|13.29|13.48|13.28|6
1651425300000|2022-05-01 17:15:00|13.47|13.27|13.45|13.25|13.48|13.28|13.45|13.25|9
1651425600000|2022-05-01 17:20:00|13.44|13.24|13.43|13.23|13.44|13.24|13.43|13.23|2
1651425900000|2022-05-01 17:25:00|13.42|13.22|13.42|13.22|13.42|13.22|13.4|13.2|13
1651426200000|2022-05-01 17:30:00|13.43|13.23|13.41|13.21|13.43|13.23|13.41|13.21|11
1651426500000|2022-05-01 17:35:00|13.42|13.22|13.4|13.2|13.42|13.22|13.4|13.2|9
1651426800000|2022-05-01 17:40:00|13.41|13.21|13.42|13.22|13.42|13.22|13.39|13.19|34
1651427100000|2022-05-01 17:45:00|13.41|13.21|13.38|13.18|13.43|13.23|13.38|13.18|14
1651427400000|2022-05-01 17:50:00|13.39|13.19|13.38|13.18|13.4|13.2|13.38|13.18|22
1651427700000|2022-05-01 17:55:00|13.39|13.19|13.39|13.19|13.39|13.19|13.38|13.18|9
1651428000000|2022-05-01 18:00:00|13.38|13.18|13.35|13.15|13.38|13.18|13.35|13.15|12
1651428300000|2022-05-01 18:05:00|13.36|13.16|13.38|13.18|13.39|13.19|13.36|13.16|15
1651428600000|2022-05-01 18:10:00|13.39|13.19|13.4|13.2|13.41|13.21|13.39|13.19|14
1651428900000|2022-05-01 18:15:00|13.41|13.21|13.38|13.18|13.41|13.21|13.38|13.18|4
1651429200000|2022-05-01 18:20:00|13.39|13.19|13.33|13.13|13.39|13.19|13.32|13.12|41
1651429500000|2022-05-01 18:25:00|13.32|13.12|13.3|13.1|13.33|13.13|13.28|13.08|29
1651429800000|2022-05-01 18:30:00|13.31|13.11|13.3|13.1|13.31|13.11|13.27|13.07|26
1651430100000|2022-05-01 18:35:00|13.31|13.11|13.29|13.09|13.31|13.11|13.29|13.09|15
1651430400000|2022-05-01 18:40:00|13.28|13.08|13.29|13.09|13.29|13.09|13.27|13.07|4
1651430700000|2022-05-01 18:45:00|13.28|13.08|13.29|13.09|13.29|13.09|13.27|13.07|14
1651431000000|2022-05-01 18:50:00|13.28|13.08|13.22|13.02|13.28|13.08|13.21|13.01|59
1651431300000|2022-05-01 18:55:00|13.23|13.03|13.18|12.98|13.24|13.04|13.18|12.98|38
1651431600000|2022-05-01 19:00:00|13.19|12.99|13.16|12.96|13.19|12.99|13.13|12.93|37
1651431900000|2022-05-01 19:05:00|13.15|12.95|13.14|12.94|13.16|12.96|13.13|12.93|48
1651432200000|2022-05-01 19:10:00|13.15|12.95|13.16|12.96|13.16|12.96|13.12|12.92|40
1651432500000|2022-05-01 19:15:00|13.15|12.95|13.12|12.92|13.15|12.95|13.09|12.89|22
1651432800000|2022-05-01 19:20:00|13.11|12.91|13.1|12.9|13.12|12.92|13.1|12.9|22
1651433100000|2022-05-01 19:25:00|13.11|12.91|13.1|12.9|13.12|12.92|13.1|12.9|40
1651433400000|2022-05-01 19:30:00|13.09|12.89|13.1|12.9|13.12|12.92|13.07|12.87|28
1651433700000|2022-05-01 19:35:00|13.11|12.91|13.15|12.95|13.17|12.97|13.1|12.9|41
1651434000000|2022-05-01 19:40:00|13.14|12.94|13.17|12.97|13.19|12.99|13.14|12.94|50
1651434300000|2022-05-01 19:45:00|13.18|12.98|13.16|12.96|13.19|12.99|13.16|12.96|45
1651434600000|2022-05-01 19:50:00|13.17|12.97|13.16|12.96|13.17|12.97|13.15|12.95|34
1651434900000|2022-05-01 19:55:00|13.15|12.95|13.15|12.95|13.16|12.96|13.15|12.95|19
1651435200000|2022-05-01 20:00:00|13.16|12.96|13.16|12.96|13.17|12.97|13.11|12.91|29
1651435500000|2022-05-01 20:05:00|13.15|12.95|13.16|12.96|13.16|12.96|13.14|12.94|52
1651435800000|2022-05-01 20:10:00|13.17|12.97|13.17|12.97|13.18|12.98|13.16|12.96|11
1651436100000|2022-05-01 20:15:00|13.18|12.98|13.18|12.98|13.19|12.99|13.17|12.97|13
1651436400000|2022-05-01 20:20:00|13.17|12.97|13.16|12.96|13.17|12.97|13.15|12.95|38
1651436700000|2022-05-01 20:25:00|13.17|12.97|13.15|12.95|13.17|12.97|13.15|12.95|39
1651437000000|2022-05-01 20:30:00|13.16|12.96|13.15|12.95|13.16|12.96|13.14|12.94|26
1651437300000|2022-05-01 20:35:00|13.14|12.94|13.13|12.93|13.15|12.95|13.12|12.92|38
1651437600000|2022-05-01 20:40:00|13.12|12.92|13.1|12.9|13.12|12.92|13.1|12.9|19
1651437900000|2022-05-01 20:45:00|13.11|12.91|13.06|12.86|13.12|12.92|13.06|12.86|18
1651438200000|2022-05-01 20:50:00|13.07|12.87|13.13|12.93|13.13|12.93|13.06|12.86|23
1651438500000|2022-05-01 20:55:00|13.14|12.94|13.23|13.03|13.24|13.04|13.14|12.94|36
1651438800000|2022-05-01 21:00:00|13.24|13.04|13.25|13.05|13.25|13.05|13.2|13|36
1651439100000|2022-05-01 21:05:00|13.24|13.04|13.17|12.97|13.24|13.04|13.17|12.97|8
1651439400000|2022-05-01 21:10:00|13.16|12.96|13.2|13|13.2|13|13.15|12.95|19
1651439700000|2022-05-01 21:15:00|13.21|13.01|13.21|13.01|13.22|13.02|13.19|12.99|7
1651440000000|2022-05-01 21:20:00|13.22|13.02|13.24|13.04|13.25|13.05|13.21|13.01|17
1651440300000|2022-05-01 21:25:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|5
1651440600000|2022-05-01 21:30:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|6
1651440900000|2022-05-01 21:35:00|13.22|13.02|13.23|13.03|13.23|13.03|13.18|12.98|20
1651441200000|2022-05-01 21:40:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|3
1651441500000|2022-05-01 21:45:00|13.25|13.05|13.27|13.07|13.27|13.07|13.24|13.04|23
1651441800000|2022-05-01 21:50:00|13.28|13.08|13.28|13.08|13.3|13.1|13.27|13.07|11
1651442100000|2022-05-01 21:55:00|13.29|13.09|13.29|13.09|13.3|13.1|13.26|13.06|11
1651442400000|2022-05-01 22:00:00|13.28|13.08|13.31|13.11|13.33|13.13|13.28|13.08|22
1651442700000|2022-05-01 22:05:00|13.32|13.12|13.34|13.14|13.34|13.14|13.31|13.11|19
1651443000000|2022-05-01 22:10:00|13.33|13.13|13.38|13.18|13.38|13.18|13.33|13.13|34
1651443300000|2022-05-01 22:15:00|13.37|13.17|13.33|13.13|13.37|13.17|13.32|13.12|19
1651443600000|2022-05-01 22:20:00|13.32|13.12|13.28|13.08|13.34|13.14|13.26|13.06|51
1651443900000|2022-05-01 22:25:00|13.27|13.07|13.28|13.08|13.28|13.08|13.27|13.07|26
1651444200000|2022-05-01 22:30:00|13.27|13.07|13.27|13.07|13.28|13.08|13.27|13.07|7
1651444500000|2022-05-01 22:35:00|13.26|13.06|13.27|13.07|13.27|13.07|13.26|13.06|2
1651444800000|2022-05-01 22:40:00|13.28|13.08|13.28|13.08|13.28|13.08|13.27|13.07|7
1651445100000|2022-05-01 22:45:00|13.27|13.07|13.27|13.07|13.28|13.08|13.27|13.07|3
1651445700000|2022-05-01 22:55:00|13.26|13.06|13.26|13.06|13.28|13.08|13.25|13.05|41
1651446000000|2022-05-01 23:00:00|13.25|13.05|13.28|13.08|13.3|13.1|13.22|13.02|48
1651446300000|2022-05-01 23:05:00|13.29|13.09|13.31|13.11|13.31|13.11|13.26|13.06|25
1651446600000|2022-05-01 23:10:00|13.32|13.12|13.33|13.13|13.34|13.14|13.3|13.1|34
1651446900000|2022-05-01 23:15:00|13.34|13.14|13.34|13.14|13.34|13.14|13.3|13.1|31
1651447200000|2022-05-01 23:20:00|13.35|13.15|13.39|13.19|13.4|13.2|13.34|13.14|41
1651447500000|2022-05-01 23:25:00|13.38|13.18|13.41|13.21|13.44|13.24|13.38|13.18|40
1651447800000|2022-05-01 23:30:00|13.4|13.2|13.36|13.16|13.41|13.21|13.35|13.15|33
1651448100000|2022-05-01 23:35:00|13.37|13.17|13.38|13.18|13.38|13.18|13.35|13.15|38
1651448400000|2022-05-01 23:40:00|13.37|13.17|13.35|13.15|13.37|13.17|13.35|13.15|39
1651448700000|2022-05-01 23:45:00|13.34|13.14|13.36|13.16|13.41|13.21|13.34|13.14|38
1651449000000|2022-05-01 23:50:00|13.37|13.17|13.37|13.17|13.4|13.2|13.36|13.16|51
1651449300000|2022-05-01 23:55:00|13.38|13.18|13.37|13.17|13.38|13.18|13.36|13.16|16
1651449600000|2022-05-02 00:00:00|13.38|13.18|13.41|13.21|13.41|13.21|13.37|13.17|19
1651449900000|2022-05-02 00:05:00|13.42|13.22|13.42|13.22|13.44|13.24|13.4|13.2|29
1651450200000|2022-05-02 00:10:00|13.41|13.21|13.42|13.22|13.43|13.23|13.41|13.21|28
1651450500000|2022-05-02 00:15:00|13.43|13.23|13.42|13.22|13.47|13.27|13.41|13.21|47
1651450800000|2022-05-02 00:20:00|13.41|13.21|13.46|13.26|13.47|13.27|13.41|13.21|50
1651451100000|2022-05-02 00:25:00|13.47|13.27|13.45|13.25|13.47|13.27|13.45|13.25|15
1651451400000|2022-05-02 00:30:00|13.44|13.24|13.47|13.27|13.49|13.29|13.43|13.23|38
1651451700000|2022-05-02 00:35:00|13.48|13.28|13.47|13.27|13.48|13.28|13.44|13.24|20
1651452000000|2022-05-02 00:40:00|13.48|13.28|13.48|13.28|13.5|13.3|13.47|13.27|33
1651452300000|2022-05-02 00:45:00|13.47|13.27|13.43|13.23|13.48|13.28|13.42|13.22|21
1651452600000|2022-05-02 00:50:00|13.44|13.24|13.43|13.23|13.44|13.24|13.42|13.22|12
1651452900000|2022-05-02 00:55:00|13.42|13.22|13.41|13.21|13.44|13.24|13.41|13.21|16
1651453200000|2022-05-02 01:00:00|13.42|13.22|13.41|13.21|13.44|13.24|13.41|13.21|14
1651453500000|2022-05-02 01:05:00|13.4|13.2|13.44|13.24|13.44|13.24|13.4|13.2|15
1651453800000|2022-05-02 01:10:00|13.43|13.23|13.42|13.22|13.44|13.24|13.42|13.22|20
1651454100000|2022-05-02 01:15:00|13.41|13.21|13.41|13.21|13.42|13.22|13.4|13.2|17
1651454400000|2022-05-02 01:20:00|13.42|13.22|13.41|13.21|13.42|13.22|13.4|13.2|18
1651454700000|2022-05-02 01:25:00|13.4|13.2|13.4|13.2|13.41|13.21|13.39|13.19|19
1651455000000|2022-05-02 01:30:00|13.39|13.19|13.36|13.16|13.4|13.2|13.36|13.16|18
1651455300000|2022-05-02 01:35:00|13.37|13.17|13.34|13.14|13.37|13.17|13.34|13.14|16
1651455600000|2022-05-02 01:40:00|13.35|13.15|13.34|13.14|13.36|13.16|13.33|13.13|34
1651455900000|2022-05-02 01:45:00|13.35|13.15|13.3|13.1|13.36|13.16|13.29|13.09|16
1651456200000|2022-05-02 01:50:00|13.29|13.09|13.28|13.08|13.31|13.11|13.28|13.08|22
1651456500000|2022-05-02 01:55:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|19
1651456800000|2022-05-02 02:00:00|13.26|13.06|13.27|13.07|13.27|13.07|13.25|13.05|22
1651457100000|2022-05-02 02:05:00|13.28|13.08|13.29|13.09|13.31|13.11|13.27|13.07|16
1651457400000|2022-05-02 02:10:00|13.28|13.08|13.27|13.07|13.29|13.09|13.27|13.07|18
1651457700000|2022-05-02 02:15:00|13.28|13.08|13.27|13.07|13.28|13.08|13.26|13.06|8
1651458000000|2022-05-02 02:20:00|13.28|13.08|13.26|13.06|13.28|13.08|13.24|13.04|25
1651458300000|2022-05-02 02:25:00|13.27|13.07|13.28|13.08|13.29|13.09|13.26|13.06|24
1651458600000|2022-05-02 02:30:00|13.29|13.09|13.3|13.1|13.3|13.1|13.28|13.08|24
1651458900000|2022-05-02 02:35:00|13.29|13.09|13.29|13.09|13.3|13.1|13.29|13.09|5
1651459200000|2022-05-02 02:40:00|13.3|13.1|13.3|13.1|13.3|13.1|13.29|13.09|7
1651459500000|2022-05-02 02:45:00|13.31|13.11|13.3|13.1|13.31|13.11|13.29|13.09|14
1651459800000|2022-05-02 02:50:00|13.31|13.11|13.32|13.12|13.32|13.12|13.31|13.11|8
1651460100000|2022-05-02 02:55:00|13.33|13.13|13.33|13.13|13.33|13.13|13.32|13.12|9
1651460400000|2022-05-02 03:00:00|13.34|13.14|13.33|13.13|13.35|13.15|13.33|13.13|12
1651460700000|2022-05-02 03:05:00|13.34|13.14|13.33|13.13|13.34|13.14|13.32|13.12|18
1651461000000|2022-05-02 03:10:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|9
1651461300000|2022-05-02 03:15:00|13.33|13.13|13.33|13.13|13.34|13.14|13.32|13.12|13
1651461600000|2022-05-02 03:20:00|13.32|13.12|13.31|13.11|13.33|13.13|13.31|13.11|14
1651461900000|2022-05-02 03:25:00|13.3|13.1|13.31|13.11|13.31|13.11|13.3|13.1|6
1651462200000|2022-05-02 03:30:00|13.3|13.1|13.31|13.11|13.32|13.12|13.3|13.1|12
1651462500000|2022-05-02 03:35:00|13.32|13.12|13.33|13.13|13.33|13.13|13.32|13.12|6
1651462800000|2022-05-02 03:40:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|11
1651463100000|2022-05-02 03:45:00|13.31|13.11|13.31|13.11|13.31|13.11|13.31|13.11|1
1651463400000|2022-05-02 03:50:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|7
1651463700000|2022-05-02 03:55:00|13.31|13.11|13.31|13.11|13.33|13.13|13.31|13.11|17
1651464000000|2022-05-02 04:00:00|13.32|13.12|13.34|13.14|13.36|13.16|13.32|13.12|17
1651464300000|2022-05-02 04:05:00|13.33|13.13|13.33|13.13|13.33|13.13|13.31|13.11|7
1651464600000|2022-05-02 04:10:00|13.32|13.12|13.31|13.11|13.33|13.13|13.31|13.11|14
1651464900000|2022-05-02 04:15:00|13.3|13.1|13.29|13.09|13.31|13.11|13.28|13.08|8
1651465200000|2022-05-02 04:20:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|7
1651465500000|2022-05-02 04:25:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|16
1651465800000|2022-05-02 04:30:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|8
1651466100000|2022-05-02 04:35:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|6
1651466700000|2022-05-02 04:45:00|13.31|13.11|13.34|13.14|13.34|13.14|13.31|13.11|6
1651467000000|2022-05-02 04:50:00|13.35|13.15|13.41|13.21|13.43|13.23|13.35|13.15|41
1651467300000|2022-05-02 04:55:00|13.4|13.2|13.4|13.2|13.41|13.21|13.37|13.17|19
1651467600000|2022-05-02 05:00:00|13.41|13.21|13.39|13.19|13.41|13.21|13.38|13.18|27
1651467900000|2022-05-02 05:05:00|13.38|13.18|13.39|13.19|13.39|13.19|13.37|13.17|24
1651468200000|2022-05-02 05:10:00|13.4|13.2|13.4|13.2|13.41|13.21|13.39|13.19|13
1651468500000|2022-05-02 05:15:00|13.41|13.21|13.38|13.18|13.41|13.21|13.37|13.17|10
1651468800000|2022-05-02 05:20:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|7
1651469100000|2022-05-02 05:25:00|13.36|13.16|13.37|13.17|13.38|13.18|13.36|13.16|48
1651469400000|2022-05-02 05:30:00|13.38|13.18|13.39|13.19|13.39|13.19|13.37|13.17|30
1651469700000|2022-05-02 05:35:00|13.38|13.18|13.4|13.2|13.4|13.2|13.38|13.18|19
1651470000000|2022-05-02 05:40:00|13.41|13.21|13.43|13.23|13.43|13.23|13.4|13.2|27
1651470300000|2022-05-02 05:45:00|13.44|13.24|13.45|13.25|13.45|13.25|13.43|13.23|12
1651470600000|2022-05-02 05:50:00|13.44|13.24|13.47|13.27|13.48|13.28|13.44|13.24|26
1651470900000|2022-05-02 05:55:00|13.46|13.26|13.45|13.25|13.46|13.26|13.44|13.24|14
1651471200000|2022-05-02 06:00:00|13.46|13.26|13.44|13.24|13.46|13.26|13.43|13.23|31
1651471500000|2022-05-02 06:05:00|13.45|13.25|13.45|13.25|13.46|13.26|13.44|13.24|11
1651471800000|2022-05-02 06:10:00|13.44|13.24|13.41|13.21|13.45|13.25|13.41|13.21|32
1651472100000|2022-05-02 06:15:00|13.4|13.2|13.4|13.2|13.41|13.21|13.4|13.2|5
1651472400000|2022-05-02 06:20:00|13.41|13.21|13.39|13.19|13.41|13.21|13.39|13.19|7
1651472700000|2022-05-02 06:25:00|13.4|13.2|13.39|13.19|13.4|13.2|13.37|13.17|14
1651473000000|2022-05-02 06:30:00|13.38|13.18|13.38|13.18|13.38|13.18|13.38|13.18|1
1651473300000|2022-05-02 06:35:00|13.39|13.19|13.37|13.17|13.39|13.19|13.37|13.17|3
1651473600000|2022-05-02 06:40:00|13.36|13.16|13.38|13.18|13.38|13.18|13.36|13.16|7
1651473900000|2022-05-02 06:45:00|13.37|13.17|13.36|13.16|13.37|13.17|13.36|13.16|12
1651474200000|2022-05-02 06:50:00|13.37|13.17|13.35|13.15|13.37|13.17|13.35|13.15|9
1651474500000|2022-05-02 06:55:00|13.34|13.14|13.33|13.13|13.35|13.15|13.33|13.13|24
1651474800000|2022-05-02 07:00:00|13.32|13.12|13.32|13.12|13.33|13.13|13.29|13.09|15
1651475100000|2022-05-02 07:05:00|13.33|13.13|13.32|13.12|13.34|13.14|13.31|13.11|14
1651475400000|2022-05-02 07:10:00|13.33|13.13|13.34|13.14|13.34|13.14|13.32|13.12|6
1651475700000|2022-05-02 07:15:00|13.35|13.15|13.35|13.15|13.35|13.15|13.35|13.15|1
1651476000000|2022-05-02 07:20:00|13.34|13.14|13.35|13.15|13.35|13.15|13.34|13.14|2
1651476300000|2022-05-02 07:25:00|13.36|13.16|13.36|13.16|13.36|13.16|13.35|13.15|11
1651476600000|2022-05-02 07:30:00|13.35|13.15|13.34|13.14|13.35|13.15|13.33|13.13|8
1651476900000|2022-05-02 07:35:00|13.35|13.15|13.37|13.17|13.37|13.17|13.35|13.15|3
1651477200000|2022-05-02 07:40:00|13.36|13.16|13.37|13.17|13.37|13.17|13.36|13.16|4
1651477500000|2022-05-02 07:45:00|13.36|13.16|13.36|13.16|13.36|13.16|13.35|13.15|11
1651477800000|2022-05-02 07:50:00|13.35|13.15|13.35|13.15|13.36|13.16|13.34|13.14|11
1651478100000|2022-05-02 07:55:00|13.34|13.14|13.3|13.1|13.35|13.15|13.28|13.08|21
1651478400000|2022-05-02 08:00:00|13.31|13.11|13.3|13.1|13.31|13.11|13.28|13.08|18
1651478700000|2022-05-02 08:05:00|13.29|13.09|13.31|13.11|13.31|13.11|13.29|13.09|3
1651479000000|2022-05-02 08:10:00|13.3|13.1|13.29|13.09|13.31|13.11|13.29|13.09|6
1651479300000|2022-05-02 08:15:00|13.28|13.08|13.29|13.09|13.3|13.1|13.28|13.08|6
1651479600000|2022-05-02 08:20:00|13.28|13.08|13.26|13.06|13.29|13.09|13.25|13.05|19
1651479900000|2022-05-02 08:25:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|3
1651480200000|2022-05-02 08:30:00|13.24|13.04|13.2|13|13.25|13.05|13.2|13|19
1651480500000|2022-05-02 08:35:00|13.21|13.01|13.2|13|13.21|13.01|13.19|12.99|16
1651480800000|2022-05-02 08:40:00|13.21|13.01|13.26|13.06|13.26|13.06|13.2|13|36
1651481100000|2022-05-02 08:45:00|13.25|13.05|13.25|13.05|13.26|13.06|13.24|13.04|17
1651481400000|2022-05-02 08:50:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|9
1651481700000|2022-05-02 08:55:00|13.23|13.03|13.24|13.04|13.24|13.04|13.23|13.03|4
1651482000000|2022-05-02 09:00:00|13.23|13.03|13.22|13.02|13.25|13.05|13.22|13.02|8
1651482300000|2022-05-02 09:05:00|13.23|13.03|13.21|13.01|13.23|13.03|13.21|13.01|3
1651482600000|2022-05-02 09:10:00|13.22|13.02|13.22|13.02|13.23|13.03|13.21|13.01|19
1651482900000|2022-05-02 09:15:00|13.21|13.01|13.22|13.02|13.24|13.04|13.21|13.01|18
1651483200000|2022-05-02 09:20:00|13.23|13.03|13.23|13.03|13.23|13.03|13.23|13.03|1
1651483500000|2022-05-02 09:25:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|11
1651483800000|2022-05-02 09:30:00|13.25|13.05|13.24|13.04|13.25|13.05|13.24|13.04|2
1651484100000|2022-05-02 09:35:00|13.25|13.05|13.28|13.08|13.28|13.08|13.24|13.04|26
1651484400000|2022-05-02 09:40:00|13.27|13.07|13.25|13.05|13.27|13.07|13.25|13.05|5
1651484700000|2022-05-02 09:45:00|13.24|13.04|13.18|12.98|13.24|13.04|13.17|12.97|25
1651485000000|2022-05-02 09:50:00|13.19|12.99|13.19|12.99|13.21|13.01|13.18|12.98|23
1651485300000|2022-05-02 09:55:00|13.18|12.98|13.16|12.96|13.19|12.99|13.16|12.96|49
1651485600000|2022-05-02 10:00:00|13.17|12.97|13.21|13.01|13.22|13.02|13.16|12.96|37
1651485900000|2022-05-02 10:05:00|13.2|13|13.21|13.01|13.23|13.03|13.2|13|40
1651486200000|2022-05-02 10:10:00|13.2|13|13.22|13.02|13.23|13.03|13.2|13|19
1651486500000|2022-05-02 10:15:00|13.23|13.03|13.19|12.99|13.24|13.04|13.17|12.97|27
1651486800000|2022-05-02 10:20:00|13.2|13|13.24|13.04|13.25|13.05|13.19|12.99|21
1651487100000|2022-05-02 10:25:00|13.25|13.05|13.25|13.05|13.26|13.06|13.25|13.05|11
1651487400000|2022-05-02 10:30:00|13.26|13.06|13.25|13.05|13.26|13.06|13.24|13.04|28
1651487700000|2022-05-02 10:35:00|13.24|13.04|13.25|13.05|13.27|13.07|13.24|13.04|20
1651488000000|2022-05-02 10:40:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|16
1651488300000|2022-05-02 10:45:00|13.24|13.04|13.23|13.03|13.25|13.05|13.21|13.01|30
1651488600000|2022-05-02 10:50:00|13.22|13.02|13.21|13.01|13.23|13.03|13.2|13|32
1651488900000|2022-05-02 10:55:00|13.2|13|13.22|13.02|13.22|13.02|13.19|12.99|29
1651489200000|2022-05-02 11:00:00|13.21|13.01|13.23|13.03|13.23|13.03|13.21|13.01|15
1651489500000|2022-05-02 11:05:00|13.22|13.02|13.21|13.01|13.23|13.03|13.21|13.01|26
1651489800000|2022-05-02 11:10:00|13.2|13|13.16|12.96|13.21|13.01|13.15|12.95|21
1651490100000|2022-05-02 11:15:00|13.15|12.95|13.15|12.95|13.17|12.97|13.12|12.92|43
1651490400000|2022-05-02 11:20:00|13.14|12.94|13.17|12.97|13.19|12.99|13.14|12.94|20
1651490700000|2022-05-02 11:25:00|13.18|12.98|13.18|12.98|13.21|13.01|13.17|12.97|29
1651491000000|2022-05-02 11:30:00|13.17|12.97|13.18|12.98|13.2|13|13.16|12.96|34
1651491300000|2022-05-02 11:35:00|13.17|12.97|13.15|12.95|13.18|12.98|13.14|12.94|15
1651491600000|2022-05-02 11:40:00|13.14|12.94|13.15|12.95|13.16|12.96|13.14|12.94|20
1651491900000|2022-05-02 11:45:00|13.14|12.94|13.12|12.92|13.16|12.96|13.12|12.92|41
1651492200000|2022-05-02 11:50:00|13.13|12.93|13.12|12.92|13.13|12.93|13.12|12.92|14
1651492500000|2022-05-02 11:55:00|13.11|12.91|13.1|12.9|13.11|12.91|13.07|12.87|12
1651492800000|2022-05-02 12:00:00|13.09|12.89|13.12|12.92|13.12|12.92|13.08|12.88|16
1651493100000|2022-05-02 12:05:00|13.11|12.91|13.11|12.91|13.11|12.91|13.08|12.88|27
1651493400000|2022-05-02 12:10:00|13.1|12.9|13.11|12.91|13.12|12.92|13.07|12.87|32
1651493700000|2022-05-02 12:15:00|13.12|12.92|13.14|12.94|13.16|12.96|13.11|12.91|53
1651494000000|2022-05-02 12:20:00|13.15|12.95|13.16|12.96|13.17|12.97|13.15|12.95|24
1651494300000|2022-05-02 12:25:00|13.15|12.95|13.17|12.97|13.17|12.97|13.15|12.95|21
1651494600000|2022-05-02 12:30:00|13.16|12.96|13.15|12.95|13.18|12.98|13.14|12.94|30
1651494900000|2022-05-02 12:35:00|13.14|12.94|13.15|12.95|13.15|12.95|13.14|12.94|20
1651495200000|2022-05-02 12:40:00|13.14|12.94|13.14|12.94|13.15|12.95|13.12|12.92|13
1651495500000|2022-05-02 12:45:00|13.13|12.93|13.11|12.91|13.13|12.93|13.1|12.9|19
1651495800000|2022-05-02 12:50:00|13.1|12.9|13.13|12.93|13.13|12.93|13.1|12.9|16
1651496100000|2022-05-02 12:55:00|13.12|12.92|13.07|12.87|13.13|12.93|13.07|12.87|22
1651496400000|2022-05-02 13:00:00|13.06|12.86|13.09|12.89|13.1|12.9|13.06|12.86|22
1651496700000|2022-05-02 13:05:00|13.1|12.9|13.13|12.93|13.14|12.94|13.09|12.89|26
1651497000000|2022-05-02 13:10:00|13.14|12.94|13.16|12.96|13.17|12.97|13.14|12.94|17
1651497300000|2022-05-02 13:15:00|13.17|12.97|13.17|12.97|13.17|12.97|13.14|12.94|21
1651497600000|2022-05-02 13:20:00|13.16|12.96|13.18|12.98|13.18|12.98|13.16|12.96|17
1651497900000|2022-05-02 13:25:00|13.19|12.99|13.26|13.06|13.3|13.1|13.18|12.98|38
1651498200000|2022-05-02 13:30:00|13.27|13.07|13.12|12.92|13.3|13.1|13.1|12.9|80
1651498500000|2022-05-02 13:35:00|13.11|12.91|13.11|12.91|13.13|12.93|12.97|12.77|96
1651498800000|2022-05-02 13:40:00|13.1|12.9|13.18|12.98|13.24|13.04|13.06|12.86|81
1651499100000|2022-05-02 13:45:00|13.17|12.97|13.17|12.97|13.23|13.03|13.15|12.95|75
1651499400000|2022-05-02 13:50:00|13.16|12.96|13.21|13.01|13.21|13.01|13.15|12.95|50
1651499700000|2022-05-02 13:55:00|13.2|13|13.19|12.99|13.24|13.04|13.19|12.99|38
1651500000000|2022-05-02 14:00:00|13.18|12.98|13.19|12.99|13.22|13.02|13.17|12.97|60
1651500300000|2022-05-02 14:05:00|13.2|13|13.13|12.93|13.2|13|13.11|12.91|38
1651500600000|2022-05-02 14:10:00|13.12|12.92|13.1|12.9|13.15|12.95|13.1|12.9|31
1651500900000|2022-05-02 14:15:00|13.09|12.89|13.11|12.91|13.12|12.92|13.07|12.87|83
1651501200000|2022-05-02 14:20:00|13.12|12.92|13.15|12.95|13.17|12.97|13.1|12.9|71
1651501500000|2022-05-02 14:25:00|13.16|12.96|13.21|13.01|13.21|13.01|13.14|12.94|46
1651501800000|2022-05-02 14:30:00|13.22|13.02|13.24|13.04|13.26|13.06|13.22|13.02|51
1651502100000|2022-05-02 14:35:00|13.25|13.05|13.22|13.02|13.25|13.05|13.21|13.01|28
1651502400000|2022-05-02 14:40:00|13.21|13.01|13.21|13.01|13.24|13.04|13.21|13.01|55
1651502700000|2022-05-02 14:45:00|13.2|13|13.18|12.98|13.21|13.01|13.18|12.98|13
1651503000000|2022-05-02 14:50:00|13.19|12.99|13.19|12.99|13.2|13|13.17|12.97|29
1651503300000|2022-05-02 14:55:00|13.18|12.98|13.17|12.97|13.23|13.03|13.15|12.95|37
1651503600000|2022-05-02 15:00:00|13.16|12.96|13.14|12.94|13.17|12.97|13.13|12.93|25
1651503900000|2022-05-02 15:05:00|13.13|12.93|13.15|12.95|13.17|12.97|13.13|12.93|25
1651504200000|2022-05-02 15:10:00|13.16|12.96|13.18|12.98|13.18|12.98|13.15|12.95|31
1651504500000|2022-05-02 15:15:00|13.17|12.97|13.12|12.92|13.18|12.98|13.11|12.91|41
1651504800000|2022-05-02 15:20:00|13.11|12.91|13.13|12.93|13.13|12.93|13.1|12.9|25
1651505100000|2022-05-02 15:25:00|13.12|12.92|13.13|12.93|13.15|12.95|13.11|12.91|43
1651505400000|2022-05-02 15:30:00|13.12|12.92|13.13|12.93|13.14|12.94|13.11|12.91|38
1651505700000|2022-05-02 15:35:00|13.12|12.92|13.13|12.93|13.15|12.95|13.12|12.92|38
1651506000000|2022-05-02 15:40:00|13.12|12.92|13.12|12.92|13.14|12.94|13.1|12.9|41
1651506300000|2022-05-02 15:45:00|13.11|12.91|13.12|12.92|13.13|12.93|13.11|12.91|26
1651506600000|2022-05-02 15:50:00|13.13|12.93|13.12|12.92|13.14|12.94|13.11|12.91|20
1651506900000|2022-05-02 15:55:00|13.13|12.93|13.15|12.95|13.15|12.95|13.11|12.91|39
1651507200000|2022-05-02 16:00:00|13.14|12.94|13.11|12.91|13.15|12.95|13.1|12.9|36
1651507500000|2022-05-02 16:05:00|13.12|12.92|13.11|12.91|13.12|12.92|13.11|12.91|52
1651507800000|2022-05-02 16:10:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|63
1651508100000|2022-05-02 16:15:00|13.11|12.91|13.13|12.93|13.14|12.94|13.11|12.91|67
1651508400000|2022-05-02 16:20:00|13.14|12.94|13.16|12.96|13.18|12.98|13.13|12.93|35
1651508700000|2022-05-02 16:25:00|13.17|12.97|13.2|13|13.2|13|13.17|12.97|22
1651509000000|2022-05-02 16:30:00|13.19|12.99|13.21|13.01|13.22|13.02|13.19|12.99|19
1651509300000|2022-05-02 16:35:00|13.2|13|13.19|12.99|13.21|13.01|13.19|12.99|8
1651509600000|2022-05-02 16:40:00|13.2|13|13.19|12.99|13.2|13|13.19|12.99|4
1651509900000|2022-05-02 16:45:00|13.18|12.98|13.16|12.96|13.18|12.98|13.16|12.96|9
1651510200000|2022-05-02 16:50:00|13.15|12.95|13.13|12.93|13.16|12.96|13.12|12.92|29
1651510500000|2022-05-02 16:55:00|13.12|12.92|13.11|12.91|13.14|12.94|13.09|12.89|40
1651510800000|2022-05-02 17:00:00|13.1|12.9|13.07|12.87|13.11|12.91|13.04|12.84|50
1651511100000|2022-05-02 17:05:00|13.06|12.86|13.07|12.87|13.1|12.9|13.06|12.86|40
1651511400000|2022-05-02 17:10:00|13.08|12.88|13.08|12.88|13.09|12.89|13.07|12.87|21
1651511700000|2022-05-02 17:15:00|13.07|12.87|13.07|12.87|13.07|12.87|13.06|12.86|21
1651512000000|2022-05-02 17:20:00|13.06|12.86|13.02|12.82|13.06|12.86|13.02|12.82|43
1651512300000|2022-05-02 17:25:00|13.03|12.83|13.01|12.81|13.04|12.84|13|12.8|35
1651512600000|2022-05-02 17:30:00|13|12.8|12.97|12.77|13.03|12.83|12.97|12.77|46
1651512900000|2022-05-02 17:35:00|12.98|12.78|12.97|12.77|12.99|12.79|12.96|12.76|34
1651513200000|2022-05-02 17:40:00|12.98|12.78|12.95|12.75|12.99|12.79|12.95|12.75|54
1651513500000|2022-05-02 17:45:00|12.96|12.76|12.89|12.69|12.97|12.77|12.87|12.67|54
1651513800000|2022-05-02 17:50:00|12.88|12.68|12.9|12.7|12.92|12.72|12.87|12.67|25
1651514100000|2022-05-02 17:55:00|12.91|12.71|12.94|12.74|12.94|12.74|12.9|12.7|40
1651514400000|2022-05-02 18:00:00|12.93|12.73|12.96|12.76|12.96|12.76|12.92|12.72|58
1651514700000|2022-05-02 18:05:00|12.97|12.77|12.95|12.75|12.97|12.77|12.95|12.75|23
1651515000000|2022-05-02 18:10:00|12.94|12.74|12.88|12.68|12.95|12.75|12.87|12.67|65
1651515300000|2022-05-02 18:15:00|12.87|12.67|12.9|12.7|12.9|12.7|12.87|12.67|32
1651515600000|2022-05-02 18:20:00|12.89|12.69|12.95|12.75|12.96|12.76|12.89|12.69|45
1651515900000|2022-05-02 18:25:00|12.94|12.74|12.94|12.74|12.97|12.77|12.94|12.74|35
1651516200000|2022-05-02 18:30:00|12.95|12.75|12.96|12.76|12.97|12.77|12.94|12.74|32
1651516500000|2022-05-02 18:35:00|12.95|12.75|12.96|12.76|12.97|12.77|12.95|12.75|28
1651516800000|2022-05-02 18:40:00|12.95|12.75|12.96|12.76|12.96|12.76|12.94|12.74|28
1651517100000|2022-05-02 18:45:00|12.97|12.77|12.97|12.77|12.98|12.78|12.95|12.75|21
1651517400000|2022-05-02 18:50:00|12.96|12.76|13|12.8|13.01|12.81|12.94|12.74|29
1651517700000|2022-05-02 18:55:00|13.01|12.81|13.01|12.81|13.02|12.82|13|12.8|7
1651518000000|2022-05-02 19:00:00|13|12.8|13.03|12.83|13.03|12.83|13|12.8|8
1651518300000|2022-05-02 19:05:00|13.04|12.84|13.09|12.89|13.09|12.89|13.04|12.84|16
1651518600000|2022-05-02 19:10:00|13.1|12.9|13.12|12.92|13.13|12.93|13.1|12.9|25
1651518900000|2022-05-02 19:15:00|13.13|12.93|13.11|12.91|13.13|12.93|13.1|12.9|39
1651519200000|2022-05-02 19:20:00|13.12|12.92|13.21|13.01|13.21|13.01|13.11|12.91|35
1651519500000|2022-05-02 19:25:00|13.2|13|13.14|12.94|13.2|13|13.14|12.94|27
1651519800000|2022-05-02 19:30:00|13.15|12.95|13.17|12.97|13.17|12.97|13.14|12.94|21
1651520100000|2022-05-02 19:35:00|13.16|12.96|13.17|12.97|13.17|12.97|13.15|12.95|16
1651520400000|2022-05-02 19:40:00|13.16|12.96|13.15|12.95|13.18|12.98|13.15|12.95|30
1651520700000|2022-05-02 19:45:00|13.16|12.96|13.19|12.99|13.2|13|13.15|12.95|28
1651521000000|2022-05-02 19:50:00|13.2|13|13.18|12.98|13.2|13|13.18|12.98|27
1651521300000|2022-05-02 19:55:00|13.19|12.99|13.18|12.98|13.19|12.99|13.18|12.98|14
1651521600000|2022-05-02 20:00:00|13.19|12.99|13.17|12.97|13.2|13|13.17|12.97|27
1651521900000|2022-05-02 20:05:00|13.16|12.96|13.18|12.98|13.18|12.98|13.16|12.96|5
1651522200000|2022-05-02 20:10:00|13.17|12.97|13.16|12.96|13.18|12.98|13.16|12.96|22
1651522500000|2022-05-02 20:15:00|13.17|12.97|13.16|12.96|13.17|12.97|13.16|12.96|6
1651522800000|2022-05-02 20:20:00|13.17|12.97|13.17|12.97|13.17|12.97|13.16|12.96|5
1651523100000|2022-05-02 20:25:00|13.16|12.96|13.16|12.96|13.17|12.97|13.16|12.96|5
1651523400000|2022-05-02 20:30:00|13.17|12.97|13.17|12.97|13.18|12.98|13.17|12.97|9
1651523700000|2022-05-02 20:35:00|13.18|12.98|13.18|12.98|13.18|12.98|13.17|12.97|7
1651524000000|2022-05-02 20:40:00|13.17|12.97|13.17|12.97|13.18|12.98|13.16|12.96|7
1651524300000|2022-05-02 20:45:00|13.16|12.96|13.15|12.95|13.17|12.97|13.13|12.93|16
1651524600000|2022-05-02 20:50:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|17
1651524900000|2022-05-02 20:55:00|13.15|12.95|13.14|12.94|13.15|12.95|13.14|12.94|10
1651525200000|2022-05-02 21:00:00|13.13|12.93|13.14|12.94|13.14|12.94|13.13|12.93|4
1651525500000|2022-05-02 21:05:00|13.13|12.93|13.13|12.93|13.14|12.94|13.12|12.92|11
1651525800000|2022-05-02 21:10:00|13.12|12.92|13.14|12.94|13.14|12.94|13.12|12.92|7
1651526100000|2022-05-02 21:15:00|13.13|12.93|13.16|12.96|13.17|12.97|13.13|12.93|42
1651526400000|2022-05-02 21:20:00|13.17|12.97|13.17|12.97|13.17|12.97|13.16|12.96|9
1651526700000|2022-05-02 21:25:00|13.18|12.98|13.17|12.97|13.18|12.98|13.17|12.97|2
1651527000000|2022-05-02 21:30:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|3
1651527300000|2022-05-02 21:35:00|13.21|13.01|13.22|13.02|13.23|13.03|13.2|13|8
1651527600000|2022-05-02 21:40:00|13.23|13.03|13.22|13.02|13.23|13.03|13.21|13.01|8
1651527900000|2022-05-02 21:45:00|13.21|13.01|13.21|13.01|13.22|13.02|13.21|13.01|5
1651528200000|2022-05-02 21:50:00|13.2|13|13.21|13.01|13.21|13.01|13.19|12.99|10
1651528500000|2022-05-02 21:55:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|11
1651528800000|2022-05-02 22:00:00|13.23|13.03|13.24|13.04|13.25|13.05|13.22|13.02|10
1651529100000|2022-05-02 22:05:00|13.23|13.03|13.26|13.06|13.26|13.06|13.23|13.03|22
1651529400000|2022-05-02 22:10:00|13.25|13.05|13.31|13.11|13.32|13.12|13.25|13.05|24
1651529700000|2022-05-02 22:15:00|13.32|13.12|13.26|13.06|13.34|13.14|13.26|13.06|29
1651530000000|2022-05-02 22:20:00|13.27|13.07|13.25|13.05|13.28|13.08|13.25|13.05|21
1651530600000|2022-05-02 22:30:00|13.24|13.04|13.24|13.04|13.25|13.05|13.23|13.03|5
1651530900000|2022-05-02 22:35:00|13.25|13.05|13.23|13.03|13.25|13.05|13.23|13.03|21
1651531200000|2022-05-02 22:40:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|19
1651531500000|2022-05-02 22:45:00|13.23|13.03|13.21|13.01|13.24|13.04|13.21|13.01|15
1651531800000|2022-05-02 22:50:00|13.22|13.02|13.21|13.01|13.23|13.03|13.21|13.01|4
1651532100000|2022-05-02 22:55:00|13.2|13|13.21|13.01|13.21|13.01|13.2|13|16
1651532400000|2022-05-02 23:00:00|13.22|13.02|13.21|13.01|13.22|13.02|13.21|13.01|4
1651532700000|2022-05-02 23:05:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|5
1651533000000|2022-05-02 23:10:00|13.23|13.03|13.22|13.02|13.24|13.04|13.21|13.01|22
1651533300000|2022-05-02 23:15:00|13.21|13.01|13.22|13.02|13.23|13.03|13.21|13.01|6
1651533600000|2022-05-02 23:20:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|10
1651533900000|2022-05-02 23:25:00|13.23|13.03|13.23|13.03|13.24|13.04|13.23|13.03|7
1651534200000|2022-05-02 23:30:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|5
1651534500000|2022-05-02 23:35:00|13.23|13.03|13.19|12.99|13.24|13.04|13.17|12.97|26
1651534800000|2022-05-02 23:40:00|13.18|12.98|13.18|12.98|13.19|12.99|13.16|12.96|9
1651535100000|2022-05-02 23:45:00|13.17|12.97|13.18|12.98|13.18|12.98|13.17|12.97|8
1651535400000|2022-05-02 23:50:00|13.17|12.97|13.18|12.98|13.18|12.98|13.17|12.97|6
1651535700000|2022-05-02 23:55:00|13.19|12.99|13.17|12.97|13.19|12.99|13.17|12.97|11
1651536000000|2022-05-03 00:00:00|13.18|12.98|13.16|12.96|13.18|12.98|13.16|12.96|33
1651536300000|2022-05-03 00:05:00|13.15|12.95|13.18|12.98|13.18|12.98|13.15|12.95|18
1651536600000|2022-05-03 00:10:00|13.19|12.99|13.18|12.98|13.2|13|13.18|12.98|6
1651536900000|2022-05-03 00:15:00|13.17|12.97|13.17|12.97|13.18|12.98|13.15|12.95|11
1651537200000|2022-05-03 00:20:00|13.16|12.96|13.17|12.97|13.17|12.97|13.15|12.95|12
1651537500000|2022-05-03 00:25:00|13.18|12.98|13.18|12.98|13.19|12.99|13.17|12.97|15
1651537800000|2022-05-03 00:30:00|13.19|12.99|13.19|12.99|13.19|12.99|13.17|12.97|15
1651538100000|2022-05-03 00:35:00|13.18|12.98|13.19|12.99|13.19|12.99|13.18|12.98|12
1651538400000|2022-05-03 00:40:00|13.2|13|13.17|12.97|13.2|13|13.17|12.97|8
1651538700000|2022-05-03 00:45:00|13.16|12.96|13.14|12.94|13.16|12.96|13.14|12.94|5
1651539000000|2022-05-03 00:50:00|13.15|12.95|13.14|12.94|13.16|12.96|13.14|12.94|18
1651539300000|2022-05-03 00:55:00|13.15|12.95|13.15|12.95|13.15|12.95|13.14|12.94|9
1651539600000|2022-05-03 01:00:00|13.16|12.96|13.16|12.96|13.16|12.96|13.15|12.95|7
1651539900000|2022-05-03 01:05:00|13.17|12.97|13.14|12.94|13.17|12.97|13.14|12.94|16
1651540200000|2022-05-03 01:10:00|13.13|12.93|13.15|12.95|13.15|12.95|13.13|12.93|9
1651540500000|2022-05-03 01:15:00|13.16|12.96|13.14|12.94|13.16|12.96|13.14|12.94|25
1651540800000|2022-05-03 01:20:00|13.15|12.95|13.15|12.95|13.16|12.96|13.14|12.94|13
1651541400000|2022-05-03 01:30:00|13.16|12.96|13.17|12.97|13.17|12.97|13.15|12.95|20
1651541700000|2022-05-03 01:35:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|33
1651542000000|2022-05-03 01:40:00|13.19|12.99|13.2|13|13.2|13|13.19|12.99|14
1651542300000|2022-05-03 01:45:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|13
1651542600000|2022-05-03 01:50:00|13.22|13.02|13.21|13.01|13.23|13.03|13.21|13.01|10
1651542900000|2022-05-03 01:55:00|13.22|13.02|13.23|13.03|13.23|13.03|13.21|13.01|14
1651543200000|2022-05-03 02:00:00|13.24|13.04|13.25|13.05|13.26|13.06|13.24|13.04|10
1651543500000|2022-05-03 02:05:00|13.24|13.04|13.24|13.04|13.25|13.05|13.24|13.04|9
1651543800000|2022-05-03 02:10:00|13.23|13.03|13.24|13.04|13.24|13.04|13.23|13.03|10
1651544100000|2022-05-03 02:15:00|13.25|13.05|13.24|13.04|13.25|13.05|13.24|13.04|2
1651544400000|2022-05-03 02:20:00|13.23|13.03|13.24|13.04|13.24|13.04|13.23|13.03|2
1651544700000|2022-05-03 02:25:00|13.23|13.03|13.22|13.02|13.24|13.04|13.22|13.02|8
1651545000000|2022-05-03 02:30:00|13.21|13.01|13.2|13|13.21|13.01|13.2|13|4
1651545300000|2022-05-03 02:35:00|13.19|12.99|13.19|12.99|13.2|13|13.18|12.98|11
1651545600000|2022-05-03 02:40:00|13.18|12.98|13.22|13.02|13.22|13.02|13.17|12.97|21
1651545900000|2022-05-03 02:45:00|13.24|13.04|13.23|13.03|13.24|13.04|13.21|13.01|22
1651546200000|2022-05-03 02:50:00|13.24|13.04|13.26|13.06|13.3|13.1|13.24|13.04|30
1651546500000|2022-05-03 02:55:00|13.25|13.05|13.23|13.03|13.26|13.06|13.23|13.03|19
1651547100000|2022-05-03 03:05:00|13.24|13.04|13.26|13.06|13.28|13.08|13.24|13.04|18
1651547400000|2022-05-03 03:10:00|13.27|13.07|13.26|13.06|13.27|13.07|13.26|13.06|8
1651547700000|2022-05-03 03:15:00|13.25|13.05|13.27|13.07|13.27|13.07|13.25|13.05|27
1651548300000|2022-05-03 03:25:00|13.28|13.08|13.27|13.07|13.28|13.08|13.27|13.07|6
1651548600000|2022-05-03 03:30:00|13.28|13.08|13.28|13.08|13.28|13.08|13.27|13.07|15
1651548900000|2022-05-03 03:35:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|5
1651549200000|2022-05-03 03:40:00|13.28|13.08|13.27|13.07|13.28|13.08|13.26|13.06|6
1651549500000|2022-05-03 03:45:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|25
1651549800000|2022-05-03 03:50:00|13.25|13.05|13.23|13.03|13.25|13.05|13.22|13.02|7
1651550100000|2022-05-03 03:55:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|13
1651550400000|2022-05-03 04:00:00|13.25|13.05|13.26|13.06|13.27|13.07|13.24|13.04|14
1651550700000|2022-05-03 04:05:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|9
1651551000000|2022-05-03 04:10:00|13.26|13.06|13.26|13.06|13.27|13.07|13.26|13.06|19
1651551300000|2022-05-03 04:15:00|13.27|13.07|13.27|13.07|13.27|13.07|13.26|13.06|17
1651551600000|2022-05-03 04:20:00|13.26|13.06|13.26|13.06|13.26|13.06|13.26|13.06|1
1651551900000|2022-05-03 04:25:00|13.25|13.05|13.27|13.07|13.27|13.07|13.25|13.05|23
1651552200000|2022-05-03 04:30:00|13.28|13.08|13.28|13.08|13.28|13.08|13.27|13.07|5
1651552500000|2022-05-03 04:35:00|13.29|13.09|13.29|13.09|13.29|13.09|13.27|13.07|11
1651552800000|2022-05-03 04:40:00|13.28|13.08|13.28|13.08|13.29|13.09|13.28|13.08|3
1651553100000|2022-05-03 04:45:00|13.27|13.07|13.28|13.08|13.28|13.08|13.27|13.07|6
1651553400000|2022-05-03 04:50:00|13.27|13.07|13.29|13.09|13.29|13.09|13.27|13.07|5
1651553700000|2022-05-03 04:55:00|13.28|13.08|13.28|13.08|13.29|13.09|13.28|13.08|5
1651554000000|2022-05-03 05:00:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|5
1651554300000|2022-05-03 05:05:00|13.26|13.06|13.23|13.03|13.27|13.07|13.22|13.02|36
1651554600000|2022-05-03 05:10:00|13.22|13.02|13.23|13.03|13.23|13.03|13.22|13.02|4
1651554900000|2022-05-03 05:15:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|21
1651555200000|2022-05-03 05:20:00|13.23|13.03|13.2|13|13.24|13.04|13.2|13|8
1651555500000|2022-05-03 05:25:00|13.21|13.01|13.21|13.01|13.22|13.02|13.21|13.01|5
1651555800000|2022-05-03 05:30:00|13.22|13.02|13.22|13.02|13.23|13.03|13.21|13.01|15
1651556100000|2022-05-03 05:35:00|13.23|13.03|13.23|13.03|13.24|13.04|13.22|13.02|5
1651556400000|2022-05-03 05:40:00|13.24|13.04|13.22|13.02|13.24|13.04|13.22|13.02|5
1651556700000|2022-05-03 05:45:00|13.21|13.01|13.2|13|13.21|13.01|13.19|12.99|16
1651557000000|2022-05-03 05:50:00|13.19|12.99|13.2|13|13.21|13.01|13.19|12.99|16
1651557300000|2022-05-03 05:55:00|13.21|13.01|13.2|13|13.21|13.01|13.19|12.99|14
1651557600000|2022-05-03 06:00:00|13.21|13.01|13.21|13.01|13.21|13.01|13.2|13|5
1651557900000|2022-05-03 06:05:00|13.22|13.02|13.21|13.01|13.24|13.04|13.18|12.98|26
1651558200000|2022-05-03 06:10:00|13.2|13|13.19|12.99|13.22|13.02|13.19|12.99|18
1651558500000|2022-05-03 06:15:00|13.18|12.98|13.19|12.99|13.21|13.01|13.18|12.98|12
1651558800000|2022-05-03 06:20:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|5
1651559100000|2022-05-03 06:25:00|13.19|12.99|13.2|13|13.21|13.01|13.19|12.99|10
1651559400000|2022-05-03 06:30:00|13.21|13.01|13.22|13.02|13.22|13.02|13.2|13|12
1651559700000|2022-05-03 06:35:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|6
1651560000000|2022-05-03 06:40:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|8
1651560300000|2022-05-03 06:45:00|13.21|13.01|13.22|13.02|13.22|13.02|13.21|13.01|4
1651560600000|2022-05-03 06:50:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|7
1651560900000|2022-05-03 06:55:00|13.2|13|13.21|13.01|13.21|13.01|13.19|12.99|8
1651561200000|2022-05-03 07:00:00|13.2|13|13.2|13|13.2|13|13.19|12.99|9
1651561500000|2022-05-03 07:05:00|13.19|12.99|13.2|13|13.21|13.01|13.19|12.99|6
1651561800000|2022-05-03 07:10:00|13.19|12.99|13.2|13|13.2|13|13.18|12.98|18
1651562100000|2022-05-03 07:15:00|13.21|13.01|13.2|13|13.21|13.01|13.2|13|2
1651562400000|2022-05-03 07:20:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|19
1651562700000|2022-05-03 07:25:00|13.2|13|13.21|13.01|13.21|13.01|13.2|13|2
1651563000000|2022-05-03 07:30:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|13
1651563300000|2022-05-03 07:35:00|13.23|13.03|13.22|13.02|13.24|13.04|13.22|13.02|10
1651563600000|2022-05-03 07:40:00|13.23|13.03|13.21|13.01|13.23|13.03|13.21|13.01|25
1651563900000|2022-05-03 07:45:00|13.22|13.02|13.2|13|13.22|13.02|13.19|12.99|17
1651564200000|2022-05-03 07:50:00|13.19|12.99|13.22|13.02|13.23|13.03|13.19|12.99|12
1651564500000|2022-05-03 07:55:00|13.23|13.03|13.23|13.03|13.23|13.03|13.23|13.03|1
1651564800000|2022-05-03 08:00:00|13.24|13.04|13.24|13.04|13.25|13.05|13.23|13.03|7
1651565100000|2022-05-03 08:05:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|15
1651565400000|2022-05-03 08:10:00|13.24|13.04|13.24|13.04|13.25|13.05|13.24|13.04|13
1651565700000|2022-05-03 08:15:00|13.25|13.05|13.25|13.05|13.25|13.05|13.25|13.05|1
1651566000000|2022-05-03 08:20:00|13.24|13.04|13.24|13.04|13.25|13.05|13.24|13.04|3
1651566300000|2022-05-03 08:25:00|13.23|13.03|13.23|13.03|13.24|13.04|13.23|13.03|3
1651566600000|2022-05-03 08:30:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|17
1651566900000|2022-05-03 08:35:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|5
1651567200000|2022-05-03 08:40:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|10
1651567500000|2022-05-03 08:45:00|13.24|13.04|13.23|13.03|13.24|13.04|13.23|13.03|4
1651568400000|2022-05-03 09:00:00|13.22|13.02|13.21|13.01|13.23|13.03|13.2|13|6
1651568700000|2022-05-03 09:05:00|13.22|13.02|13.22|13.02|13.22|13.02|13.22|13.02|1
1651569000000|2022-05-03 09:10:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|8
1651569300000|2022-05-03 09:15:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|4
1651569600000|2022-05-03 09:20:00|13.21|13.01|13.21|13.01|13.21|13.01|13.21|13.01|1
1651569900000|2022-05-03 09:25:00|13.22|13.02|13.21|13.01|13.23|13.03|13.2|13|10
1651570200000|2022-05-03 09:30:00|13.2|13|13.22|13.02|13.22|13.02|13.19|12.99|15
1651570500000|2022-05-03 09:35:00|13.21|13.01|13.2|13|13.22|13.02|13.2|13|10
1651570800000|2022-05-03 09:40:00|13.19|12.99|13.18|12.98|13.19|12.99|13.17|12.97|10
1651571100000|2022-05-03 09:45:00|13.19|12.99|13.19|12.99|13.2|13|13.19|12.99|7
1651571400000|2022-05-03 09:50:00|13.18|12.98|13.18|12.98|13.18|12.98|13.18|12.98|1
1651571700000|2022-05-03 09:55:00|13.17|12.97|13.16|12.96|13.18|12.98|13.14|12.94|10
1651572000000|2022-05-03 10:00:00|13.17|12.97|13.18|12.98|13.18|12.98|13.16|12.96|10
1651572300000|2022-05-03 10:05:00|13.17|12.97|13.18|12.98|13.18|12.98|13.15|12.95|12
1651572600000|2022-05-03 10:10:00|13.17|12.97|13.17|12.97|13.17|12.97|13.16|12.96|3
1651572900000|2022-05-03 10:15:00|13.18|12.98|13.17|12.97|13.18|12.98|13.17|12.97|2
1651573200000|2022-05-03 10:20:00|13.16|12.96|13.13|12.93|13.16|12.96|13.13|12.93|6
1651573500000|2022-05-03 10:25:00|13.14|12.94|13.15|12.95|13.15|12.95|13.12|12.92|18
1651573800000|2022-05-03 10:30:00|13.14|12.94|13.13|12.93|13.14|12.94|13.13|12.93|6
1651574100000|2022-05-03 10:35:00|13.14|12.94|13.13|12.93|13.15|12.95|13.13|12.93|6
1651574400000|2022-05-03 10:40:00|13.14|12.94|13.12|12.92|13.14|12.94|13.11|12.91|9
1651574700000|2022-05-03 10:45:00|13.13|12.93|13.09|12.89|13.13|12.93|13.09|12.89|21
1651575000000|2022-05-03 10:50:00|13.08|12.88|13.11|12.91|13.11|12.91|13.07|12.87|14
1651575300000|2022-05-03 10:55:00|13.1|12.9|13.1|12.9|13.11|12.91|13.1|12.9|13
1651575600000|2022-05-03 11:00:00|13.09|12.89|13.11|12.91|13.11|12.91|13.09|12.89|5
1651575900000|2022-05-03 11:05:00|13.12|12.92|13.13|12.93|13.13|12.93|13.12|12.92|14
1651576200000|2022-05-03 11:10:00|13.12|12.92|13.12|12.92|13.12|12.92|13.12|12.92|1
1651576500000|2022-05-03 11:15:00|13.13|12.93|13.13|12.93|13.13|12.93|13.12|12.92|3
1651576800000|2022-05-03 11:20:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|13
1651577100000|2022-05-03 11:25:00|13.13|12.93|13.17|12.97|13.18|12.98|13.13|12.93|21
1651577400000|2022-05-03 11:30:00|13.16|12.96|13.18|12.98|13.2|13|13.16|12.96|15
1651577700000|2022-05-03 11:35:00|13.19|12.99|13.18|12.98|13.19|12.99|13.18|12.98|18
1651578000000|2022-05-03 11:40:00|13.17|12.97|13.16|12.96|13.18|12.98|13.16|12.96|10
1651578300000|2022-05-03 11:45:00|13.17|12.97|13.18|12.98|13.18|12.98|13.16|12.96|50
1651578600000|2022-05-03 11:50:00|13.19|12.99|13.21|13.01|13.22|13.02|13.19|12.99|11
1651578900000|2022-05-03 11:55:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|5
1651579200000|2022-05-03 12:00:00|13.23|13.03|13.2|13|13.23|13.03|13.2|13|14
1651579500000|2022-05-03 12:05:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|7
1651579800000|2022-05-03 12:10:00|13.2|13|13.2|13|13.21|13.01|13.2|13|11
1651580100000|2022-05-03 12:15:00|13.21|13.01|13.2|13|13.21|13.01|13.19|12.99|6
1651580400000|2022-05-03 12:20:00|13.19|12.99|13.17|12.97|13.2|13|13.17|12.97|5
1651580700000|2022-05-03 12:25:00|13.16|12.96|13.17|12.97|13.17|12.97|13.16|12.96|4
1651581000000|2022-05-03 12:30:00|13.18|12.98|13.19|12.99|13.19|12.99|13.17|12.97|14
1651581300000|2022-05-03 12:35:00|13.2|13|13.2|13|13.2|13|13.19|12.99|5
1651581600000|2022-05-03 12:40:00|13.19|12.99|13.2|13|13.2|13|13.19|12.99|10
1651581900000|2022-05-03 12:45:00|13.19|12.99|13.19|12.99|13.2|13|13.19|12.99|7
1651582200000|2022-05-03 12:50:00|13.18|12.98|13.19|12.99|13.19|12.99|13.18|12.98|2
1651582500000|2022-05-03 12:55:00|13.2|13|13.17|12.97|13.2|13|13.17|12.97|8
1651582800000|2022-05-03 13:00:00|13.16|12.96|13.17|12.97|13.17|12.97|13.16|12.96|4
1651583100000|2022-05-03 13:05:00|13.18|12.98|13.19|12.99|13.19|12.99|13.17|12.97|20
1651583400000|2022-05-03 13:10:00|13.18|12.98|13.16|12.96|13.19|12.99|13.16|12.96|9
1651583700000|2022-05-03 13:15:00|13.17|12.97|13.17|12.97|13.18|12.98|13.17|12.97|5
1651584000000|2022-05-03 13:20:00|13.16|12.96|13.16|12.96|13.17|12.97|13.15|12.95|9
1651584300000|2022-05-03 13:25:00|13.15|12.95|13.15|12.95|13.16|12.96|13.13|12.93|23
1651584600000|2022-05-03 13:30:00|13.14|12.94|13.17|12.97|13.18|12.98|13.11|12.91|37
1651584900000|2022-05-03 13:35:00|13.16|12.96|13.12|12.92|13.18|12.98|13.12|12.92|51
1651585200000|2022-05-03 13:40:00|13.13|12.93|13.13|12.93|13.14|12.94|13.12|12.92|27
1651585500000|2022-05-03 13:45:00|13.12|12.92|13.06|12.86|13.12|12.92|13.06|12.86|25
1651585800000|2022-05-03 13:50:00|13.05|12.85|13.09|12.89|13.09|12.89|13.03|12.83|33
1651586100000|2022-05-03 13:55:00|13.1|12.9|13.12|12.92|13.12|12.92|13.08|12.88|23
1651586400000|2022-05-03 14:00:00|13.13|12.93|13.15|12.95|13.15|12.95|13.12|12.92|35
1651586700000|2022-05-03 14:05:00|13.16|12.96|13.11|12.91|13.16|12.96|13.11|12.91|16
1651587000000|2022-05-03 14:10:00|13.1|12.9|13.09|12.89|13.11|12.91|13.07|12.87|22
1651587300000|2022-05-03 14:15:00|13.08|12.88|13.08|12.88|13.09|12.89|13.06|12.86|9
1651587600000|2022-05-03 14:20:00|13.09|12.89|13.08|12.88|13.1|12.9|13.08|12.88|26
1651587900000|2022-05-03 14:25:00|13.09|12.89|13.13|12.93|13.13|12.93|13.08|12.88|53
1651588200000|2022-05-03 14:30:00|13.14|12.94|13.14|12.94|13.14|12.94|13.11|12.91|27
1651588500000|2022-05-03 14:35:00|13.13|12.93|13.12|12.92|13.14|12.94|13.12|12.92|6
1651588800000|2022-05-03 14:40:00|13.11|12.91|13.09|12.89|13.11|12.91|13.09|12.89|7
1651589100000|2022-05-03 14:45:00|13.08|12.88|13.08|12.88|13.09|12.89|13.07|12.87|15
1651589400000|2022-05-03 14:50:00|13.07|12.87|13.07|12.87|13.08|12.88|13.06|12.86|13
1651589700000|2022-05-03 14:55:00|13.08|12.88|13.08|12.88|13.1|12.9|13.07|12.87|19
1651590000000|2022-05-03 15:00:00|13.07|12.87|13.1|12.9|13.1|12.9|13.06|12.86|20
1651590300000|2022-05-03 15:05:00|13.11|12.91|13.18|12.98|13.2|13|13.1|12.9|45
1651590600000|2022-05-03 15:10:00|13.17|12.97|13.16|12.96|13.17|12.97|13.15|12.95|14
1651590900000|2022-05-03 15:15:00|13.15|12.95|13.15|12.95|13.15|12.95|13.13|12.93|15
1651591200000|2022-05-03 15:20:00|13.16|12.96|13.17|12.97|13.18|12.98|13.15|12.95|8
1651591500000|2022-05-03 15:25:00|13.16|12.96|13.18|12.98|13.18|12.98|13.15|12.95|13
1651591800000|2022-05-03 15:30:00|13.17|12.97|13.18|12.98|13.19|12.99|13.16|12.96|24
1651592100000|2022-05-03 15:35:00|13.17|12.97|13.14|12.94|13.17|12.97|13.14|12.94|12
1651592400000|2022-05-03 15:40:00|13.15|12.95|13.14|12.94|13.15|12.95|13.14|12.94|20
1651592700000|2022-05-03 15:45:00|13.13|12.93|13.14|12.94|13.15|12.95|13.13|12.93|10
1651593000000|2022-05-03 15:50:00|13.13|12.93|13.14|12.94|13.15|12.95|13.12|12.92|14
1651593300000|2022-05-03 15:55:00|13.13|12.93|13.13|12.93|13.14|12.94|13.12|12.92|13
1651593600000|2022-05-03 16:00:00|13.14|12.94|13.14|12.94|13.15|12.95|13.14|12.94|9
1651593900000|2022-05-03 16:05:00|13.13|12.93|13.06|12.86|13.14|12.94|13.04|12.84|38
1651594200000|2022-05-03 16:10:00|13.07|12.87|13.07|12.87|13.08|12.88|13.05|12.85|23
1651594500000|2022-05-03 16:15:00|13.06|12.86|13.05|12.85|13.07|12.87|13.04|12.84|30
1651594800000|2022-05-03 16:20:00|13.06|12.86|13.06|12.86|13.06|12.86|13.05|12.85|13
1651595100000|2022-05-03 16:25:00|13.07|12.87|13.02|12.82|13.07|12.87|13.01|12.81|33
1651595400000|2022-05-03 16:30:00|13.01|12.81|12.99|12.79|13.01|12.81|12.98|12.78|33
1651595700000|2022-05-03 16:35:00|13|12.8|13|12.8|13.02|12.82|13|12.8|11
1651596000000|2022-05-03 16:40:00|12.99|12.79|13.03|12.83|13.03|12.83|12.99|12.79|21
1651596300000|2022-05-03 16:45:00|13.02|12.82|13.02|12.82|13.04|12.84|13.01|12.81|29
1651596600000|2022-05-03 16:50:00|13.01|12.81|13.02|12.82|13.03|12.83|13.01|12.81|32
1651596900000|2022-05-03 16:55:00|13.01|12.81|13.01|12.81|13.02|12.82|13|12.8|23
1651597200000|2022-05-03 17:00:00|13.02|12.82|13.02|12.82|13.04|12.84|13.02|12.82|9
1651597500000|2022-05-03 17:05:00|13.03|12.83|13.03|12.83|13.03|12.83|13.01|12.81|19
1651597800000|2022-05-03 17:10:00|13.02|12.82|13.05|12.85|13.06|12.86|13.02|12.82|32
1651598100000|2022-05-03 17:15:00|13.06|12.86|13.08|12.88|13.1|12.9|13.05|12.85|33
1651598400000|2022-05-03 17:20:00|13.09|12.89|13.07|12.87|13.09|12.89|13.07|12.87|25
1651598700000|2022-05-03 17:25:00|13.08|12.88|13.07|12.87|13.08|12.88|13.07|12.87|8
1651599000000|2022-05-03 17:30:00|13.08|12.88|13.07|12.87|13.08|12.88|13.06|12.86|10
1651599300000|2022-05-03 17:35:00|13.06|12.86|13.09|12.89|13.1|12.9|13.06|12.86|14
1651599600000|2022-05-03 17:40:00|13.08|12.88|13.07|12.87|13.09|12.89|13.06|12.86|26
1651599900000|2022-05-03 17:45:00|13.08|12.88|13.07|12.87|13.08|12.88|13.06|12.86|26
1651600200000|2022-05-03 17:50:00|13.06|12.86|13.06|12.86|13.07|12.87|13.06|12.86|21
1651600500000|2022-05-03 17:55:00|13.07|12.87|13.04|12.84|13.07|12.87|13.04|12.84|8
1651600800000|2022-05-03 18:00:00|13.03|12.83|12.96|12.76|13.03|12.83|12.95|12.75|32
1651601100000|2022-05-03 18:05:00|12.95|12.75|12.96|12.76|12.97|12.77|12.95|12.75|36
1651601400000|2022-05-03 18:10:00|12.95|12.75|12.95|12.75|12.97|12.77|12.95|12.75|53
1651601700000|2022-05-03 18:15:00|12.96|12.76|12.93|12.73|12.97|12.77|12.92|12.72|26
1651602000000|2022-05-03 18:20:00|12.94|12.74|12.93|12.73|12.94|12.74|12.93|12.73|8
1651602300000|2022-05-03 18:25:00|12.94|12.74|12.9|12.7|12.94|12.74|12.89|12.69|37
1651602600000|2022-05-03 18:30:00|12.91|12.71|12.95|12.75|12.96|12.76|12.9|12.7|39
1651602900000|2022-05-03 18:35:00|12.94|12.74|12.94|12.74|12.98|12.78|12.94|12.74|25
1651603200000|2022-05-03 18:40:00|12.93|12.73|12.89|12.69|12.93|12.73|12.86|12.66|35
1651603500000|2022-05-03 18:45:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|56
1651603800000|2022-05-03 18:50:00|12.88|12.68|12.89|12.69|12.9|12.7|12.88|12.68|32
1651604100000|2022-05-03 18:55:00|12.88|12.68|12.93|12.73|12.93|12.73|12.88|12.68|24
1651604400000|2022-05-03 19:00:00|12.94|12.74|12.9|12.7|12.94|12.74|12.89|12.69|27
1651604700000|2022-05-03 19:05:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|19
1651605000000|2022-05-03 19:10:00|12.92|12.72|12.93|12.73|12.93|12.73|12.9|12.7|22
1651605300000|2022-05-03 19:15:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|25
1651605600000|2022-05-03 19:20:00|12.93|12.73|12.89|12.69|12.93|12.73|12.88|12.68|11
1651605900000|2022-05-03 19:25:00|12.88|12.68|12.9|12.7|12.91|12.71|12.88|12.68|9
1651606200000|2022-05-03 19:30:00|12.89|12.69|12.9|12.7|12.91|12.71|12.88|12.68|26
1651606500000|2022-05-03 19:35:00|12.89|12.69|12.8|12.6|12.9|12.7|12.79|12.59|44
1651606800000|2022-05-03 19:40:00|12.79|12.59|12.8|12.6|12.8|12.6|12.75|12.55|20
1651607100000|2022-05-03 19:45:00|12.79|12.59|12.83|12.63|12.84|12.64|12.79|12.59|25
1651607400000|2022-05-03 19:50:00|12.84|12.64|12.88|12.68|12.88|12.68|12.83|12.63|35
1651607700000|2022-05-03 19:55:00|12.87|12.67|12.86|12.66|12.87|12.67|12.86|12.66|20
1651608000000|2022-05-03 20:00:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|27
1651608300000|2022-05-03 20:05:00|12.86|12.66|12.84|12.64|12.87|12.67|12.84|12.64|11
1651608600000|2022-05-03 20:10:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|9
1651608900000|2022-05-03 20:15:00|12.84|12.64|12.82|12.62|12.85|12.65|12.82|12.62|11
1651609200000|2022-05-03 20:20:00|12.83|12.63|12.83|12.63|12.83|12.63|12.8|12.6|13
1651609500000|2022-05-03 20:25:00|12.84|12.64|12.85|12.65|12.86|12.66|12.83|12.63|14
1651609800000|2022-05-03 20:30:00|12.86|12.66|12.84|12.64|12.86|12.66|12.84|12.64|11
1651610100000|2022-05-03 20:35:00|12.85|12.65|12.83|12.63|12.85|12.65|12.82|12.62|13
1651610400000|2022-05-03 20:40:00|12.82|12.62|12.83|12.63|12.84|12.64|12.82|12.62|12
1651610700000|2022-05-03 20:45:00|12.82|12.62|12.84|12.64|12.85|12.65|12.82|12.62|9
1651611000000|2022-05-03 20:50:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|6
1651611300000|2022-05-03 20:55:00|12.87|12.67|12.94|12.74|12.95|12.75|12.86|12.66|21
1651611600000|2022-05-03 21:00:00|12.95|12.75|12.93|12.73|12.95|12.75|12.92|12.72|17
1651611900000|2022-05-03 21:05:00|12.92|12.72|12.9|12.7|12.92|12.72|12.89|12.69|17
1651612200000|2022-05-03 21:10:00|12.91|12.71|12.94|12.74|12.94|12.74|12.9|12.7|24
1651612500000|2022-05-03 21:15:00|12.93|12.73|12.99|12.79|13.01|12.81|12.93|12.73|13
1651612800000|2022-05-03 21:20:00|12.98|12.78|13|12.8|13.02|12.82|12.97|12.77|15
1651613100000|2022-05-03 21:25:00|13.01|12.81|13|12.8|13.02|12.82|12.99|12.79|10
1651613400000|2022-05-03 21:30:00|13.01|12.81|13|12.8|13.04|12.84|13|12.8|16
1651613700000|2022-05-03 21:35:00|12.99|12.79|13|12.8|13|12.8|12.99|12.79|4
1651614000000|2022-05-03 21:40:00|12.99|12.79|13|12.8|13|12.8|12.99|12.79|4
1651614300000|2022-05-03 21:45:00|13.01|12.81|13.05|12.85|13.06|12.86|13.01|12.81|9
1651614600000|2022-05-03 21:50:00|13.04|12.84|13.03|12.83|13.04|12.84|13.02|12.82|12
1651614900000|2022-05-03 21:55:00|13.04|12.84|13.04|12.84|13.05|12.85|13.03|12.83|9
1651615200000|2022-05-03 22:00:00|13.03|12.83|13|12.8|13.03|12.83|13|12.8|6
1651615500000|2022-05-03 22:05:00|13.01|12.81|13.03|12.83|13.04|12.84|13|12.8|11
1651615800000|2022-05-03 22:10:00|13.02|12.82|13.04|12.84|13.04|12.84|13.02|12.82|3
1651616100000|2022-05-03 22:15:00|13.03|12.83|13.08|12.88|13.08|12.88|13.02|12.82|16
1651616400000|2022-05-03 22:20:00|13.07|12.87|13.08|12.88|13.08|12.88|13.06|12.86|14
1651616700000|2022-05-03 22:25:00|13.07|12.87|13.07|12.87|13.09|12.89|13.07|12.87|21
1651617000000|2022-05-03 22:30:00|13.06|12.86|13.07|12.87|13.07|12.87|13.06|12.86|16
1651617300000|2022-05-03 22:35:00|13.06|12.86|13.06|12.86|13.08|12.88|13.05|12.85|17
1651617600000|2022-05-03 22:40:00|13.05|12.85|13.05|12.85|13.06|12.86|13.04|12.84|9
1651617900000|2022-05-03 22:45:00|13.04|12.84|13.03|12.83|13.04|12.84|13.01|12.81|12
1651618200000|2022-05-03 22:50:00|13.02|12.82|13.01|12.81|13.02|12.82|13|12.8|8
1651618500000|2022-05-03 22:55:00|13|12.8|13|12.8|13.01|12.81|12.99|12.79|11
1651618800000|2022-05-03 23:00:00|12.99|12.79|12.98|12.78|12.99|12.79|12.98|12.78|12
1651619100000|2022-05-03 23:05:00|12.99|12.79|12.96|12.76|12.99|12.79|12.95|12.75|26
1651619400000|2022-05-03 23:10:00|12.97|12.77|12.98|12.78|12.99|12.79|12.97|12.77|18
1651619700000|2022-05-03 23:15:00|12.99|12.79|12.99|12.79|12.99|12.79|12.98|12.78|3
1651620000000|2022-05-03 23:20:00|12.98|12.78|12.98|12.78|13|12.8|12.97|12.77|19
1651620300000|2022-05-03 23:25:00|12.97|12.77|12.97|12.77|12.99|12.79|12.96|12.76|17
1651620600000|2022-05-03 23:30:00|12.98|12.78|13|12.8|13|12.8|12.96|12.76|19
1651620900000|2022-05-03 23:35:00|12.99|12.79|13.03|12.83|13.03|12.83|12.99|12.79|23
1651621200000|2022-05-03 23:40:00|13.04|12.84|13.04|12.84|13.04|12.84|13.03|12.83|5
1651621500000|2022-05-03 23:45:00|13.03|12.83|13.04|12.84|13.05|12.85|13.03|12.83|12
1651621800000|2022-05-03 23:50:00|13.05|12.85|13.05|12.85|13.05|12.85|13.03|12.83|25
1651622100000|2022-05-03 23:55:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|10
1651622400000|2022-05-04 00:00:00|13.04|12.84|13.07|12.87|13.12|12.92|13.03|12.83|40
1651622700000|2022-05-04 00:05:00|13.08|12.88|13.16|12.96|13.16|12.96|13.08|12.88|25
1651623000000|2022-05-04 00:10:00|13.15|12.95|13.11|12.91|13.15|12.95|13.1|12.9|11
1651623300000|2022-05-04 00:15:00|13.1|12.9|13.1|12.9|13.12|12.92|13.09|12.89|15
1651623600000|2022-05-04 00:20:00|13.11|12.91|13.08|12.88|13.11|12.91|13.07|12.87|26
1651623900000|2022-05-04 00:25:00|13.09|12.89|13.07|12.87|13.11|12.91|13.06|12.86|23
1651624200000|2022-05-04 00:30:00|13.06|12.86|13.08|12.88|13.09|12.89|13.06|12.86|23
1651624500000|2022-05-04 00:35:00|13.09|12.89|13.07|12.87|13.1|12.9|13.07|12.87|11
1651624800000|2022-05-04 00:40:00|13.08|12.88|13.11|12.91|13.12|12.92|13.07|12.87|28
1651625100000|2022-05-04 00:45:00|13.12|12.92|13.1|12.9|13.12|12.92|13.1|12.9|27
1651625400000|2022-05-04 00:50:00|13.11|12.91|13.14|12.94|13.15|12.95|13.1|12.9|18
1651625700000|2022-05-04 00:55:00|13.15|12.95|13.13|12.93|13.15|12.95|13.13|12.93|9
1651626000000|2022-05-04 01:00:00|13.14|12.94|13.12|12.92|13.17|12.97|13.12|12.92|25
1651626300000|2022-05-04 01:05:00|13.13|12.93|13.12|12.92|13.13|12.93|13.11|12.91|14
1651626600000|2022-05-04 01:10:00|13.11|12.91|13.1|12.9|13.12|12.92|13.09|12.89|22
1651626900000|2022-05-04 01:15:00|13.11|12.91|13.12|12.92|13.12|12.92|13.1|12.9|12
1651627200000|2022-05-04 01:20:00|13.11|12.91|13.12|12.92|13.12|12.92|13.11|12.91|10
1651627500000|2022-05-04 01:25:00|13.11|12.91|13.11|12.91|13.12|12.92|13.1|12.9|21
1651627800000|2022-05-04 01:30:00|13.12|12.92|13.1|12.9|13.12|12.92|13.1|12.9|7
1651628100000|2022-05-04 01:35:00|13.09|12.89|13.09|12.89|13.1|12.9|13.08|12.88|21
1651628400000|2022-05-04 01:40:00|13.08|12.88|13.09|12.89|13.09|12.89|13.08|12.88|6
1651628700000|2022-05-04 01:45:00|13.1|12.9|13.08|12.88|13.1|12.9|13.08|12.88|9
1651629000000|2022-05-04 01:50:00|13.09|12.89|13.09|12.89|13.09|12.89|13.08|12.88|9
1651629300000|2022-05-04 01:55:00|13.08|12.88|13.08|12.88|13.08|12.88|13.08|12.88|1
1651629600000|2022-05-04 02:00:00|13.09|12.89|13.11|12.91|13.12|12.92|13.08|12.88|17
1651629900000|2022-05-04 02:05:00|13.12|12.92|13.13|12.93|13.15|12.95|13.11|12.91|10
1651630200000|2022-05-04 02:10:00|13.12|12.92|13.11|12.91|13.13|12.93|13.1|12.9|20
1651630500000|2022-05-04 02:15:00|13.1|12.9|13.11|12.91|13.11|12.91|13.1|12.9|6
1651630800000|2022-05-04 02:20:00|13.1|12.9|13.14|12.94|13.15|12.95|13.1|12.9|9
1651631100000|2022-05-04 02:25:00|13.15|12.95|13.15|12.95|13.17|12.97|13.14|12.94|39
1651631400000|2022-05-04 02:30:00|13.14|12.94|13.14|12.94|13.16|12.96|13.14|12.94|17
1651631700000|2022-05-04 02:35:00|13.15|12.95|13.13|12.93|13.15|12.95|13.13|12.93|11
1651632000000|2022-05-04 02:40:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|17
1651632300000|2022-05-04 02:45:00|13.15|12.95|13.13|12.93|13.15|12.95|13.12|12.92|17
1651632600000|2022-05-04 02:50:00|13.14|12.94|13.15|12.95|13.15|12.95|13.13|12.93|10
1651632900000|2022-05-04 02:55:00|13.14|12.94|13.13|12.93|13.15|12.95|13.13|12.93|4
1651633200000|2022-05-04 03:00:00|13.14|12.94|13.16|12.96|13.16|12.96|13.14|12.94|9
1651633500000|2022-05-04 03:05:00|13.15|12.95|13.15|12.95|13.16|12.96|13.14|12.94|13
1651633800000|2022-05-04 03:10:00|13.14|12.94|13.13|12.93|13.15|12.95|13.13|12.93|16
1651634100000|2022-05-04 03:15:00|13.12|12.92|13.11|12.91|13.13|12.93|13.1|12.9|8
1651634400000|2022-05-04 03:20:00|13.1|12.9|13.1|12.9|13.11|12.91|13.09|12.89|7
1651634700000|2022-05-04 03:25:00|13.11|12.91|13.1|12.9|13.11|12.91|13.1|12.9|24
1651635000000|2022-05-04 03:30:00|13.11|12.91|13.11|12.91|13.11|12.91|13.1|12.9|3
1651635300000|2022-05-04 03:35:00|13.1|12.9|13.11|12.91|13.11|12.91|13.1|12.9|10
1651635600000|2022-05-04 03:40:00|13.1|12.9|13.11|12.91|13.11|12.91|13.1|12.9|10
1651635900000|2022-05-04 03:45:00|13.1|12.9|13.08|12.88|13.11|12.91|13.06|12.86|47
1651636200000|2022-05-04 03:50:00|13.07|12.87|13.07|12.87|13.08|12.88|13.06|12.86|17
1651636500000|2022-05-04 03:55:00|13.06|12.86|13.07|12.87|13.08|12.88|13.06|12.86|14
1651636800000|2022-05-04 04:00:00|13.08|12.88|13.1|12.9|13.12|12.92|13.07|12.87|17
1651637100000|2022-05-04 04:05:00|13.09|12.89|13.08|12.88|13.1|12.9|13.08|12.88|16
1651637400000|2022-05-04 04:10:00|13.07|12.87|13.07|12.87|13.08|12.88|13.06|12.86|13
1651637700000|2022-05-04 04:15:00|13.06|12.86|13.07|12.87|13.07|12.87|13.06|12.86|2
1651638000000|2022-05-04 04:20:00|13.06|12.86|13.07|12.87|13.07|12.87|13.06|12.86|10
1651638300000|2022-05-04 04:25:00|13.08|12.88|13.06|12.86|13.08|12.88|13.05|12.85|21
1651638600000|2022-05-04 04:30:00|13.05|12.85|13.06|12.86|13.06|12.86|13.04|12.84|16
1651638900000|2022-05-04 04:35:00|13.07|12.87|13.06|12.86|13.07|12.87|13.06|12.86|2
1651639200000|2022-05-04 04:40:00|13.05|12.85|13.05|12.85|13.06|12.86|13.05|12.85|5
1651639500000|2022-05-04 04:45:00|13.06|12.86|13.06|12.86|13.06|12.86|13.05|12.85|7
1651639800000|2022-05-04 04:50:00|13.05|12.85|13.05|12.85|13.06|12.86|13.04|12.84|13
1651640100000|2022-05-04 04:55:00|13.06|12.86|13.06|12.86|13.06|12.86|13.05|12.85|11
1651640400000|2022-05-04 05:00:00|13.05|12.85|13.04|12.84|13.05|12.85|13.04|12.84|6
1651640700000|2022-05-04 05:05:00|13.05|12.85|13.06|12.86|13.06|12.86|13.04|12.84|12
1651641000000|2022-05-04 05:10:00|13.05|12.85|13.05|12.85|13.06|12.86|13.05|12.85|11
1651641300000|2022-05-04 05:15:00|13.04|12.84|13.02|12.82|13.05|12.85|13.01|12.81|9
1651641600000|2022-05-04 05:20:00|13.01|12.81|13.02|12.82|13.02|12.82|13.01|12.81|4
1651641900000|2022-05-04 05:25:00|13.03|12.83|13.02|12.82|13.03|12.83|13.02|12.82|2
1651642200000|2022-05-04 05:30:00|13.03|12.83|13.02|12.82|13.03|12.83|13.02|12.82|6
1651642800000|2022-05-04 05:40:00|13.01|12.81|13.01|12.81|13.02|12.82|13|12.8|13
1651643400000|2022-05-04 05:50:00|13.02|12.82|13.03|12.83|13.03|12.83|13.02|12.82|2
1651643700000|2022-05-04 05:55:00|13.04|12.84|13.03|12.83|13.04|12.84|13.02|12.82|38
1651644000000|2022-05-04 06:00:00|13.02|12.82|13.04|12.84|13.04|12.84|13.02|12.82|3
1651644300000|2022-05-04 06:05:00|13.05|12.85|13.1|12.9|13.1|12.9|13.04|12.84|21
1651644600000|2022-05-04 06:10:00|13.09|12.89|13.08|12.88|13.1|12.9|13.08|12.88|28
1651644900000|2022-05-04 06:15:00|13.09|12.89|13.07|12.87|13.09|12.89|13.07|12.87|5
1651645200000|2022-05-04 06:20:00|13.08|12.88|13.08|12.88|13.08|12.88|13.07|12.87|15
1651645500000|2022-05-04 06:25:00|13.07|12.87|13.07|12.87|13.08|12.88|13.06|12.86|7
1651645800000|2022-05-04 06:30:00|13.08|12.88|13.07|12.87|13.08|12.88|13.07|12.87|4
1651646100000|2022-05-04 06:35:00|13.08|12.88|13.09|12.89|13.1|12.9|13.08|12.88|10
1651646400000|2022-05-04 06:40:00|13.1|12.9|13.1|12.9|13.1|12.9|13.08|12.88|11
1651646700000|2022-05-04 06:45:00|13.11|12.91|13.07|12.87|13.11|12.91|13.06|12.86|25
1651647000000|2022-05-04 06:50:00|13.08|12.88|13.08|12.88|13.08|12.88|13.08|12.88|1
1651647300000|2022-05-04 06:55:00|13.09|12.89|13.09|12.89|13.1|12.9|13.07|12.87|25
1651647600000|2022-05-04 07:00:00|13.1|12.9|13.08|12.88|13.1|12.9|13.06|12.86|19
1651647900000|2022-05-04 07:05:00|13.09|12.89|13.11|12.91|13.12|12.92|13.09|12.89|7
1651648200000|2022-05-04 07:10:00|13.12|12.92|13.06|12.86|13.12|12.92|13.06|12.86|38
1651648500000|2022-05-04 07:15:00|13.07|12.87|13.08|12.88|13.08|12.88|13.07|12.87|8
1651648800000|2022-05-04 07:20:00|13.09|12.89|13.1|12.9|13.1|12.9|13.09|12.89|14
1651649100000|2022-05-04 07:25:00|13.09|12.89|13.1|12.9|13.11|12.91|13.09|12.89|6
1651649400000|2022-05-04 07:30:00|13.11|12.91|13.11|12.91|13.12|12.92|13.1|12.9|15
1651649700000|2022-05-04 07:35:00|13.12|12.92|13.11|12.91|13.13|12.93|13.11|12.91|10
1651650000000|2022-05-04 07:40:00|13.12|12.92|13.13|12.93|13.14|12.94|13.11|12.91|12
1651650300000|2022-05-04 07:45:00|13.14|12.94|13.15|12.95|13.16|12.96|13.13|12.93|20
1651650600000|2022-05-04 07:50:00|13.16|12.96|13.18|12.98|13.19|12.99|13.16|12.96|31
1651650900000|2022-05-04 07:55:00|13.17|12.97|13.19|12.99|13.19|12.99|13.16|12.96|19
1651651200000|2022-05-04 08:00:00|13.2|13|13.18|12.98|13.2|13|13.18|12.98|19
1651651500000|2022-05-04 08:05:00|13.17|12.97|13.18|12.98|13.18|12.98|13.16|12.96|16
1651651800000|2022-05-04 08:10:00|13.19|12.99|13.18|12.98|13.2|13|13.18|12.98|18
1651652100000|2022-05-04 08:15:00|13.19|12.99|13.21|13.01|13.21|13.01|13.18|12.98|33
1651652400000|2022-05-04 08:20:00|13.22|13.02|13.23|13.03|13.25|13.05|13.21|13.01|32
1651652700000|2022-05-04 08:25:00|13.22|13.02|13.24|13.04|13.24|13.04|13.22|13.02|9
1651653000000|2022-05-04 08:30:00|13.23|13.03|13.23|13.03|13.24|13.04|13.23|13.03|27
1651653300000|2022-05-04 08:35:00|13.24|13.04|13.23|13.03|13.26|13.06|13.23|13.03|20
1651653600000|2022-05-04 08:40:00|13.22|13.02|13.22|13.02|13.24|13.04|13.22|13.02|21
1651653900000|2022-05-04 08:45:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|6
1651654200000|2022-05-04 08:50:00|13.21|13.01|13.23|13.03|13.25|13.05|13.21|13.01|13
1651654500000|2022-05-04 08:55:00|13.24|13.04|13.23|13.03|13.24|13.04|13.23|13.03|14
1651654800000|2022-05-04 09:00:00|13.24|13.04|13.21|13.01|13.25|13.05|13.2|13|18
1651655100000|2022-05-04 09:05:00|13.2|13|13.21|13.01|13.22|13.02|13.2|13|18
1651655400000|2022-05-04 09:10:00|13.2|13|13.19|12.99|13.21|13.01|13.19|12.99|36
1651655700000|2022-05-04 09:15:00|13.2|13|13.2|13|13.21|13.01|13.19|12.99|27
1651656000000|2022-05-04 09:20:00|13.21|13.01|13.19|12.99|13.21|13.01|13.18|12.98|15
1651656300000|2022-05-04 09:25:00|13.18|12.98|13.19|12.99|13.2|13|13.17|12.97|14
1651656600000|2022-05-04 09:30:00|13.2|13|13.2|13|13.21|13.01|13.19|12.99|13
1651656900000|2022-05-04 09:35:00|13.21|13.01|13.21|13.01|13.21|13.01|13.2|13|5
1651657200000|2022-05-04 09:40:00|13.22|13.02|13.2|13|13.22|13.02|13.2|13|3
1651657500000|2022-05-04 09:45:00|13.21|13.01|13.19|12.99|13.21|13.01|13.18|12.98|11
1651657800000|2022-05-04 09:50:00|13.18|12.98|13.16|12.96|13.18|12.98|13.16|12.96|11
1651658100000|2022-05-04 09:55:00|13.15|12.95|13.16|12.96|13.16|12.96|13.15|12.95|22
1651658400000|2022-05-04 10:00:00|13.17|12.97|13.17|12.97|13.18|12.98|13.15|12.95|29
1651658700000|2022-05-04 10:05:00|13.16|12.96|13.18|12.98|13.18|12.98|13.16|12.96|5
1651659000000|2022-05-04 10:10:00|13.19|12.99|13.2|13|13.2|13|13.18|12.98|10
1651659300000|2022-05-04 10:15:00|13.21|13.01|13.19|12.99|13.21|13.01|13.18|12.98|21
1651659600000|2022-05-04 10:20:00|13.18|12.98|13.2|13|13.21|13.01|13.17|12.97|17
1651659900000|2022-05-04 10:25:00|13.21|13.01|13.29|13.09|13.29|13.09|13.21|13.01|21
1651660200000|2022-05-04 10:30:00|13.3|13.1|13.31|13.11|13.32|13.12|13.27|13.07|26
1651660500000|2022-05-04 10:35:00|13.32|13.12|13.4|13.2|13.4|13.2|13.31|13.11|29
1651660800000|2022-05-04 10:40:00|13.41|13.21|13.41|13.21|13.42|13.22|13.38|13.18|29
1651661100000|2022-05-04 10:45:00|13.42|13.22|13.43|13.23|13.47|13.27|13.41|13.21|33
1651661400000|2022-05-04 10:50:00|13.44|13.24|13.36|13.16|13.44|13.24|13.35|13.15|34
1651661700000|2022-05-04 10:55:00|13.35|13.15|13.31|13.11|13.36|13.16|13.31|13.11|25
1651662000000|2022-05-04 11:00:00|13.32|13.12|13.38|13.18|13.38|13.18|13.31|13.11|32
1651662300000|2022-05-04 11:05:00|13.37|13.17|13.32|13.12|13.38|13.18|13.32|13.12|38
1651662600000|2022-05-04 11:10:00|13.31|13.11|13.3|13.1|13.31|13.11|13.29|13.09|16
1651662900000|2022-05-04 11:15:00|13.29|13.09|13.32|13.12|13.32|13.12|13.29|13.09|10
1651663200000|2022-05-04 11:20:00|13.31|13.11|13.34|13.14|13.34|13.14|13.31|13.11|18
1651663500000|2022-05-04 11:25:00|13.33|13.13|13.36|13.16|13.37|13.17|13.33|13.13|12
1651663800000|2022-05-04 11:30:00|13.35|13.15|13.35|13.15|13.36|13.16|13.33|13.13|15
1651664100000|2022-05-04 11:35:00|13.36|13.16|13.36|13.16|13.37|13.17|13.35|13.15|15
1651664400000|2022-05-04 11:40:00|13.37|13.17|13.38|13.18|13.38|13.18|13.36|13.16|18
1651664700000|2022-05-04 11:45:00|13.37|13.17|13.36|13.16|13.37|13.17|13.35|13.15|4
1651665000000|2022-05-04 11:50:00|13.37|13.17|13.36|13.16|13.37|13.17|13.35|13.15|12
1651665300000|2022-05-04 11:55:00|13.37|13.17|13.35|13.15|13.38|13.18|13.35|13.15|19
1651665600000|2022-05-04 12:00:00|13.36|13.16|13.34|13.14|13.36|13.16|13.34|13.14|15
1651665900000|2022-05-04 12:05:00|13.33|13.13|13.32|13.12|13.34|13.14|13.31|13.11|20
1651666200000|2022-05-04 12:10:00|13.31|13.11|13.24|13.04|13.32|13.12|13.24|13.04|34
1651666500000|2022-05-04 12:15:00|13.25|13.05|13.25|13.05|13.26|13.06|13.23|13.03|17
1651666800000|2022-05-04 12:20:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|8
1651667100000|2022-05-04 12:25:00|13.22|13.02|13.18|12.98|13.23|13.03|13.18|12.98|21
1651667400000|2022-05-04 12:30:00|13.19|12.99|13.19|12.99|13.2|13|13.17|12.97|15
1651667700000|2022-05-04 12:35:00|13.18|12.98|13.17|12.97|13.2|13|13.17|12.97|18
1651668000000|2022-05-04 12:40:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|9
1651668300000|2022-05-04 12:45:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|9
1651668600000|2022-05-04 12:50:00|13.2|13|13.19|12.99|13.22|13.02|13.19|12.99|16
1651668900000|2022-05-04 12:55:00|13.2|13|13.19|12.99|13.21|13.01|13.18|12.98|8
1651669200000|2022-05-04 13:00:00|13.18|12.98|13.21|13.01|13.23|13.03|13.18|12.98|28
1651669500000|2022-05-04 13:05:00|13.22|13.02|13.22|13.02|13.23|13.03|13.21|13.01|5
1651669800000|2022-05-04 13:10:00|13.21|13.01|13.22|13.02|13.22|13.02|13.21|13.01|10
1651670100000|2022-05-04 13:15:00|13.21|13.01|13.24|13.04|13.24|13.04|13.21|13.01|6
1651670400000|2022-05-04 13:20:00|13.23|13.03|13.24|13.04|13.25|13.05|13.23|13.03|4
1651670700000|2022-05-04 13:25:00|13.25|13.05|13.22|13.02|13.25|13.05|13.22|13.02|6
1651671000000|2022-05-04 13:30:00|13.23|13.03|13.21|13.01|13.23|13.03|13.18|12.98|34
1651671300000|2022-05-04 13:35:00|13.2|13|13.2|13|13.22|13.02|13.2|13|35
1651671600000|2022-05-04 13:40:00|13.19|12.99|13.21|13.01|13.22|13.02|13.19|12.99|19
1651671900000|2022-05-04 13:45:00|13.22|13.02|13.2|13|13.22|13.02|13.2|13|41
1651672200000|2022-05-04 13:50:00|13.19|12.99|13.16|12.96|13.19|12.99|13.16|12.96|30
1651672500000|2022-05-04 13:55:00|13.15|12.95|13.1|12.9|13.17|12.97|13.09|12.89|57
1651672800000|2022-05-04 14:00:00|13.11|12.91|13.09|12.89|13.13|12.93|13.09|12.89|67
1651673100000|2022-05-04 14:05:00|13.1|12.9|13.11|12.91|13.13|12.93|13.09|12.89|40
1651673400000|2022-05-04 14:10:00|13.12|12.92|13.13|12.93|13.14|12.94|13.11|12.91|20
1651673700000|2022-05-04 14:15:00|13.14|12.94|13.13|12.93|13.14|12.94|13.12|12.92|16
1651674000000|2022-05-04 14:20:00|13.14|12.94|13.15|12.95|13.16|12.96|13.13|12.93|26
1651674300000|2022-05-04 14:25:00|13.16|12.96|13.16|12.96|13.16|12.96|13.15|12.95|9
1651674600000|2022-05-04 14:30:00|13.15|12.95|13.13|12.93|13.16|12.96|13.13|12.93|15
1651674900000|2022-05-04 14:35:00|13.14|12.94|13.14|12.94|13.14|12.94|13.13|12.93|17
1651675200000|2022-05-04 14:40:00|13.13|12.93|13.13|12.93|13.15|12.95|13.13|12.93|43
1651675500000|2022-05-04 14:45:00|13.14|12.94|13.13|12.93|13.14|12.94|13.12|12.92|18
1651675800000|2022-05-04 14:50:00|13.12|12.92|13.1|12.9|13.13|12.93|13.1|12.9|33
1651676100000|2022-05-04 14:55:00|13.11|12.91|13.12|12.92|13.12|12.92|13.11|12.91|8
1651676400000|2022-05-04 15:00:00|13.11|12.91|13.11|12.91|13.13|12.93|13.1|12.9|25
1651676700000|2022-05-04 15:05:00|13.1|12.9|13.11|12.91|13.11|12.91|13.07|12.87|20
1651677000000|2022-05-04 15:10:00|13.12|12.92|13.1|12.9|13.13|12.93|13.09|12.89|27
1651677300000|2022-05-04 15:15:00|13.11|12.91|13.14|12.94|13.14|12.94|13.1|12.9|16
1651677600000|2022-05-04 15:20:00|13.13|12.93|13.14|12.94|13.15|12.95|13.13|12.93|20
1651677900000|2022-05-04 15:25:00|13.15|12.95|13.12|12.92|13.15|12.95|13.12|12.92|10
1651678200000|2022-05-04 15:30:00|13.11|12.91|13.11|12.91|13.12|12.92|13.1|12.9|17
1651678500000|2022-05-04 15:35:00|13.12|12.92|13.16|12.96|13.16|12.96|13.11|12.91|9
1651678800000|2022-05-04 15:40:00|13.17|12.97|13.17|12.97|13.22|13.02|13.17|12.97|31
1651679100000|2022-05-04 15:45:00|13.18|12.98|13.22|13.02|13.22|13.02|13.18|12.98|25
1651679400000|2022-05-04 15:50:00|13.21|13.01|13.2|13|13.21|13.01|13.18|12.98|34
1651679700000|2022-05-04 15:55:00|13.21|13.01|13.19|12.99|13.21|13.01|13.19|12.99|25
1651680000000|2022-05-04 16:00:00|13.2|13|13.17|12.97|13.2|13|13.16|12.96|16
1651680300000|2022-05-04 16:05:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|7
1651680600000|2022-05-04 16:10:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|17
1651680900000|2022-05-04 16:15:00|13.2|13|13.21|13.01|13.21|13.01|13.19|12.99|22
1651681200000|2022-05-04 16:20:00|13.22|13.02|13.27|13.07|13.33|13.13|13.21|13.01|64
1651681500000|2022-05-04 16:25:00|13.26|13.06|13.26|13.06|13.28|13.08|13.26|13.06|29
1651681800000|2022-05-04 16:30:00|13.27|13.07|13.23|13.03|13.27|13.07|13.23|13.03|9
1651682100000|2022-05-04 16:35:00|13.24|13.04|13.24|13.04|13.24|13.04|13.22|13.02|19
1651682400000|2022-05-04 16:40:00|13.25|13.05|13.22|13.02|13.25|13.05|13.2|13|10
1651682700000|2022-05-04 16:45:00|13.23|13.03|13.17|12.97|13.23|13.03|13.16|12.96|25
1651683000000|2022-05-04 16:50:00|13.18|12.98|13.18|12.98|13.19|12.99|13.18|12.98|5
1651683300000|2022-05-04 16:55:00|13.19|12.99|13.21|13.01|13.21|13.01|13.18|12.98|27
1651683600000|2022-05-04 17:00:00|13.22|13.02|13.21|13.01|13.22|13.02|13.21|13.01|10
1651683900000|2022-05-04 17:05:00|13.2|13|13.18|12.98|13.21|13.01|13.18|12.98|17
1651684200000|2022-05-04 17:10:00|13.17|12.97|13.1|12.9|13.17|12.97|13.1|12.9|30
1651684500000|2022-05-04 17:15:00|13.11|12.91|13.11|12.91|13.13|12.93|13.09|12.89|25
1651684800000|2022-05-04 17:20:00|13.1|12.9|13.12|12.92|13.13|12.93|13.09|12.89|43
1651685100000|2022-05-04 17:25:00|13.11|12.91|13.13|12.93|13.14|12.94|13.11|12.91|15
1651685400000|2022-05-04 17:30:00|13.14|12.94|13.14|12.94|13.15|12.95|13.12|12.92|25
1651685700000|2022-05-04 17:35:00|13.15|12.95|13.14|12.94|13.15|12.95|13.12|12.92|12
1651686000000|2022-05-04 17:40:00|13.15|12.95|13.15|12.95|13.15|12.95|13.14|12.94|7
1651686300000|2022-05-04 17:45:00|13.16|12.96|13.12|12.92|13.17|12.97|13.11|12.91|23
1651686600000|2022-05-04 17:50:00|13.11|12.91|13.14|12.94|13.14|12.94|13.11|12.91|12
1651686900000|2022-05-04 17:55:00|13.13|12.93|13.18|12.98|13.21|13.01|13.13|12.93|51
1651687200000|2022-05-04 18:00:00|13.19|12.99|13.23|13.03|13.26|13.06|13.14|12.94|124
1651687500000|2022-05-04 18:05:00|13.24|13.04|13.21|13.01|13.27|13.07|13.18|12.98|80
1651687800000|2022-05-04 18:10:00|13.2|13|13.22|13.02|13.24|13.04|13.18|12.98|53
1651688100000|2022-05-04 18:15:00|13.21|13.01|13.19|12.99|13.24|13.04|13.18|12.98|35
1651688400000|2022-05-04 18:20:00|13.18|12.98|13.17|12.97|13.18|12.98|13.13|12.93|28
1651688700000|2022-05-04 18:25:00|13.18|12.98|13.22|13.02|13.24|13.04|13.17|12.97|33
1651689000000|2022-05-04 18:30:00|13.23|13.03|13.15|12.95|13.24|13.04|13.13|12.93|87
1651689300000|2022-05-04 18:35:00|13.14|12.94|13.24|13.04|13.24|13.04|13.14|12.94|58
1651689600000|2022-05-04 18:40:00|13.23|13.03|13.32|13.12|13.33|13.13|13.23|13.03|60
1651689900000|2022-05-04 18:45:00|13.33|13.13|13.47|13.27|13.47|13.27|13.32|13.12|41
1651690200000|2022-05-04 18:50:00|13.48|13.28|13.55|13.35|13.56|13.36|13.43|13.23|73
1651690500000|2022-05-04 18:55:00|13.54|13.34|13.51|13.31|13.58|13.38|13.49|13.29|64
1651690800000|2022-05-04 19:00:00|13.52|13.32|13.53|13.33|13.55|13.35|13.5|13.3|73
1651691100000|2022-05-04 19:05:00|13.54|13.34|13.57|13.37|13.6|13.4|13.53|13.33|40
1651691400000|2022-05-04 19:10:00|13.58|13.38|13.55|13.35|13.61|13.41|13.54|13.34|58
1651691700000|2022-05-04 19:15:00|13.54|13.34|13.52|13.32|13.57|13.37|13.52|13.32|64
1651692000000|2022-05-04 19:20:00|13.51|13.31|13.52|13.32|13.52|13.32|13.48|13.28|20
1651692300000|2022-05-04 19:25:00|13.51|13.31|13.52|13.32|13.53|13.33|13.5|13.3|24
1651692600000|2022-05-04 19:30:00|13.51|13.31|13.54|13.34|13.55|13.35|13.51|13.31|34
1651692900000|2022-05-04 19:35:00|13.53|13.33|13.53|13.33|13.54|13.34|13.51|13.31|19
1651693200000|2022-05-04 19:40:00|13.52|13.32|13.5|13.3|13.52|13.32|13.48|13.28|27
1651693500000|2022-05-04 19:45:00|13.49|13.29|13.49|13.29|13.5|13.3|13.45|13.25|29
1651693800000|2022-05-04 19:50:00|13.5|13.3|13.5|13.3|13.5|13.3|13.49|13.29|21
1651694100000|2022-05-04 19:55:00|13.49|13.29|13.52|13.32|13.53|13.33|13.49|13.29|28
1651694400000|2022-05-04 20:00:00|13.51|13.31|13.5|13.3|13.53|13.33|13.5|13.3|26
1651694700000|2022-05-04 20:05:00|13.51|13.31|13.52|13.32|13.53|13.33|13.51|13.31|10
1651695000000|2022-05-04 20:10:00|13.51|13.31|13.51|13.31|13.53|13.33|13.51|13.31|11
1651695300000|2022-05-04 20:15:00|13.52|13.32|13.5|13.3|13.52|13.32|13.5|13.3|15
1651695600000|2022-05-04 20:20:00|13.51|13.31|13.51|13.31|13.52|13.32|13.5|13.3|9
1651695900000|2022-05-04 20:25:00|13.52|13.32|13.61|13.41|13.61|13.41|13.52|13.32|20
1651696200000|2022-05-04 20:30:00|13.62|13.42|13.6|13.4|13.65|13.45|13.59|13.39|25
1651696500000|2022-05-04 20:35:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|5
1651696800000|2022-05-04 20:40:00|13.58|13.38|13.66|13.46|13.66|13.46|13.58|13.38|35
1651697100000|2022-05-04 20:45:00|13.67|13.47|13.64|13.44|13.68|13.48|13.64|13.44|12
1651697400000|2022-05-04 20:50:00|13.63|13.43|13.64|13.44|13.64|13.44|13.63|13.43|12
1651697700000|2022-05-04 20:55:00|13.65|13.45|13.62|13.42|13.65|13.45|13.62|13.42|8
1651698000000|2022-05-04 21:00:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|8
1651698300000|2022-05-04 21:05:00|13.63|13.43|13.6|13.4|13.63|13.43|13.6|13.4|22
1651698600000|2022-05-04 21:10:00|13.61|13.41|13.59|13.39|13.61|13.41|13.59|13.39|9
1651698900000|2022-05-04 21:15:00|13.58|13.38|13.57|13.37|13.59|13.39|13.57|13.37|26
1651699200000|2022-05-04 21:20:00|13.58|13.38|13.57|13.37|13.58|13.38|13.57|13.37|2
1651699500000|2022-05-04 21:25:00|13.58|13.38|13.57|13.37|13.58|13.38|13.57|13.37|4
1651699800000|2022-05-04 21:30:00|13.58|13.38|13.58|13.38|13.58|13.38|13.57|13.37|19
1651700100000|2022-05-04 21:35:00|13.59|13.39|13.63|13.43|13.63|13.43|13.58|13.38|11
1651700400000|2022-05-04 21:40:00|13.64|13.44|13.6|13.4|13.64|13.44|13.6|13.4|7
1651700700000|2022-05-04 21:45:00|13.59|13.39|13.71|13.51|13.71|13.51|13.59|13.39|13
1651701000000|2022-05-04 21:50:00|13.72|13.52|13.65|13.45|13.72|13.52|13.65|13.45|16
1651701300000|2022-05-04 21:55:00|13.66|13.46|13.65|13.45|13.67|13.47|13.65|13.45|12
1651701600000|2022-05-04 22:00:00|13.66|13.46|13.65|13.45|13.67|13.47|13.65|13.45|10
1651701900000|2022-05-04 22:05:00|13.64|13.44|13.62|13.42|13.65|13.45|13.62|13.42|15
1651702200000|2022-05-04 22:10:00|13.63|13.43|13.61|13.41|13.63|13.43|13.61|13.41|19
1651702500000|2022-05-04 22:15:00|13.62|13.42|13.66|13.46|13.67|13.47|13.62|13.42|35
1651702800000|2022-05-04 22:20:00|13.65|13.45|13.67|13.47|13.68|13.48|13.64|13.44|15
1651703100000|2022-05-04 22:25:00|13.66|13.46|13.65|13.45|13.67|13.47|13.65|13.45|26
1651703400000|2022-05-04 22:30:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|9
1651703700000|2022-05-04 22:35:00|13.65|13.45|13.63|13.43|13.67|13.47|13.62|13.42|43
1651704000000|2022-05-04 22:40:00|13.64|13.44|13.62|13.42|13.64|13.44|13.61|13.41|37
1651704300000|2022-05-04 22:45:00|13.61|13.41|13.61|13.41|13.62|13.42|13.6|13.4|17
1651704600000|2022-05-04 22:50:00|13.6|13.4|13.6|13.4|13.61|13.41|13.6|13.4|7
1651704900000|2022-05-04 22:55:00|13.59|13.39|13.6|13.4|13.6|13.4|13.58|13.38|10
1651705200000|2022-05-04 23:00:00|13.59|13.39|13.61|13.41|13.62|13.42|13.59|13.39|17
1651705500000|2022-05-04 23:05:00|13.62|13.42|13.61|13.41|13.62|13.42|13.6|13.4|20
1651705800000|2022-05-04 23:10:00|13.62|13.42|13.62|13.42|13.62|13.42|13.61|13.41|5
1651706100000|2022-05-04 23:15:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|4
1651706400000|2022-05-04 23:20:00|13.63|13.43|13.6|13.4|13.63|13.43|13.6|13.4|18
1651706700000|2022-05-04 23:25:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|10
1651707000000|2022-05-04 23:30:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|7
1651707300000|2022-05-04 23:35:00|13.62|13.42|13.62|13.42|13.62|13.42|13.62|13.42|1
1651707600000|2022-05-04 23:40:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|7
1651707900000|2022-05-04 23:45:00|13.64|13.44|13.68|13.48|13.68|13.48|13.64|13.44|17
1651708200000|2022-05-04 23:50:00|13.69|13.49|13.68|13.48|13.69|13.49|13.68|13.48|24
1651708500000|2022-05-04 23:55:00|13.69|13.49|13.7|13.5|13.7|13.5|13.69|13.49|2
1651708800000|2022-05-05 00:00:00|13.69|13.49|13.68|13.48|13.7|13.5|13.67|13.47|12
1651709100000|2022-05-05 00:05:00|13.67|13.47|13.73|13.53|13.73|13.53|13.67|13.47|49
1651709400000|2022-05-05 00:10:00|13.72|13.52|13.67|13.47|13.72|13.52|13.67|13.47|16
1651709700000|2022-05-05 00:15:00|13.66|13.46|13.62|13.42|13.69|13.49|13.62|13.42|27
1651710000000|2022-05-05 00:20:00|13.63|13.43|13.64|13.44|13.65|13.45|13.63|13.43|12
1651710300000|2022-05-05 00:25:00|13.65|13.45|13.68|13.48|13.68|13.48|13.64|13.44|22
1651710600000|2022-05-05 00:30:00|13.67|13.47|13.69|13.49|13.7|13.5|13.66|13.46|25
1651710900000|2022-05-05 00:35:00|13.7|13.5|13.69|13.49|13.7|13.5|13.69|13.49|18
1651711200000|2022-05-05 00:40:00|13.7|13.5|13.75|13.55|13.75|13.55|13.7|13.5|34
1651711500000|2022-05-05 00:45:00|13.76|13.56|13.82|13.62|13.83|13.63|13.74|13.54|21
1651711800000|2022-05-05 00:50:00|13.83|13.63|13.81|13.61|13.84|13.64|13.8|13.6|27
1651712100000|2022-05-05 00:55:00|13.82|13.62|13.76|13.56|13.83|13.63|13.75|13.55|41
1651712400000|2022-05-05 01:00:00|13.75|13.55|13.74|13.54|13.76|13.56|13.74|13.54|18
1651712700000|2022-05-05 01:05:00|13.75|13.55|13.76|13.56|13.77|13.57|13.73|13.53|40
1651713000000|2022-05-05 01:10:00|13.78|13.58|13.76|13.56|13.8|13.6|13.76|13.56|23
1651713300000|2022-05-05 01:15:00|13.77|13.57|13.76|13.56|13.77|13.57|13.74|13.54|10
1651713600000|2022-05-05 01:20:00|13.77|13.57|13.77|13.57|13.77|13.57|13.76|13.56|5
1651713900000|2022-05-05 01:25:00|13.78|13.58|13.81|13.61|13.81|13.61|13.77|13.57|14
1651714200000|2022-05-05 01:30:00|13.8|13.6|13.82|13.62|13.84|13.64|13.79|13.59|29
1651714500000|2022-05-05 01:35:00|13.83|13.63|13.82|13.62|13.84|13.64|13.81|13.61|28
1651714800000|2022-05-05 01:40:00|13.81|13.61|13.82|13.62|13.83|13.63|13.81|13.61|10
1651715100000|2022-05-05 01:45:00|13.83|13.63|13.81|13.61|13.85|13.65|13.81|13.61|13
1651715400000|2022-05-05 01:50:00|13.8|13.6|13.78|13.58|13.8|13.6|13.78|13.58|9
1651715700000|2022-05-05 01:55:00|13.79|13.59|13.75|13.55|13.79|13.59|13.75|13.55|9
1651716000000|2022-05-05 02:00:00|13.74|13.54|13.76|13.56|13.77|13.57|13.74|13.54|17
1651716300000|2022-05-05 02:05:00|13.75|13.55|13.74|13.54|13.75|13.55|13.72|13.52|12
1651716600000|2022-05-05 02:10:00|13.73|13.53|13.73|13.53|13.74|13.54|13.73|13.53|7
1651717200000|2022-05-05 02:20:00|13.72|13.52|13.71|13.51|13.73|13.53|13.71|13.51|4
1651717500000|2022-05-05 02:25:00|13.7|13.5|13.7|13.5|13.71|13.51|13.69|13.49|37
1651717800000|2022-05-05 02:30:00|13.69|13.49|13.7|13.5|13.71|13.51|13.68|13.48|16
1651718100000|2022-05-05 02:35:00|13.71|13.51|13.72|13.52|13.72|13.52|13.7|13.5|14
1651718400000|2022-05-05 02:40:00|13.73|13.53|13.74|13.54|13.74|13.54|13.72|13.52|26
1651718700000|2022-05-05 02:45:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|11
1651719000000|2022-05-05 02:50:00|13.76|13.56|13.75|13.55|13.76|13.56|13.74|13.54|14
1651719300000|2022-05-05 02:55:00|13.74|13.54|13.75|13.55|13.77|13.57|13.74|13.54|22
1651719600000|2022-05-05 03:00:00|13.74|13.54|13.74|13.54|13.74|13.54|13.74|13.54|1
1651719900000|2022-05-05 03:05:00|13.75|13.55|13.76|13.56|13.76|13.56|13.75|13.55|8
1651720500000|2022-05-05 03:15:00|13.77|13.57|13.8|13.6|13.8|13.6|13.77|13.57|6
1651720800000|2022-05-05 03:20:00|13.81|13.61|13.82|13.62|13.87|13.67|13.81|13.61|18
1651721100000|2022-05-05 03:25:00|13.81|13.61|13.78|13.58|13.82|13.62|13.78|13.58|26
1651721400000|2022-05-05 03:30:00|13.77|13.57|13.81|13.61|13.83|13.63|13.76|13.56|15
1651721700000|2022-05-05 03:35:00|13.8|13.6|13.78|13.58|13.81|13.61|13.78|13.58|21
1651722000000|2022-05-05 03:40:00|13.77|13.57|13.78|13.58|13.8|13.6|13.77|13.57|23
1651722300000|2022-05-05 03:45:00|13.77|13.57|13.8|13.6|13.82|13.62|13.77|13.57|20
1651722600000|2022-05-05 03:50:00|13.81|13.61|13.8|13.6|13.81|13.61|13.79|13.59|16
1651722900000|2022-05-05 03:55:00|13.81|13.61|13.79|13.59|13.81|13.61|13.79|13.59|5
1651723200000|2022-05-05 04:00:00|13.78|13.58|13.77|13.57|13.79|13.59|13.76|13.56|16
1651723500000|2022-05-05 04:05:00|13.76|13.56|13.74|13.54|13.76|13.56|13.73|13.53|9
1651723800000|2022-05-05 04:10:00|13.75|13.55|13.72|13.52|13.76|13.56|13.72|13.52|16
1651724100000|2022-05-05 04:15:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|30
1651724400000|2022-05-05 04:20:00|13.75|13.55|13.77|13.57|13.77|13.57|13.74|13.54|17
1651724700000|2022-05-05 04:25:00|13.78|13.58|13.78|13.58|13.78|13.58|13.77|13.57|15
1651725000000|2022-05-05 04:30:00|13.79|13.59|13.75|13.55|13.79|13.59|13.75|13.55|13
1651725300000|2022-05-05 04:35:00|13.76|13.56|13.78|13.58|13.78|13.58|13.75|13.55|5
1651725600000|2022-05-05 04:40:00|13.77|13.57|13.78|13.58|13.78|13.58|13.77|13.57|4
1651725900000|2022-05-05 04:45:00|13.77|13.57|13.77|13.57|13.77|13.57|13.76|13.56|3
1651726200000|2022-05-05 04:50:00|13.78|13.58|13.77|13.57|13.78|13.58|13.77|13.57|4
1651726500000|2022-05-05 04:55:00|13.76|13.56|13.75|13.55|13.77|13.57|13.75|13.55|6
1651726800000|2022-05-05 05:00:00|13.76|13.56|13.76|13.56|13.76|13.56|13.75|13.55|7
1651727100000|2022-05-05 05:05:00|13.77|13.57|13.75|13.55|13.77|13.57|13.74|13.54|11
1651727400000|2022-05-05 05:10:00|13.76|13.56|13.75|13.55|13.76|13.56|13.73|13.53|14
1651727700000|2022-05-05 05:15:00|13.76|13.56|13.74|13.54|13.76|13.56|13.74|13.54|17
1651728000000|2022-05-05 05:20:00|13.73|13.53|13.69|13.49|13.73|13.53|13.69|13.49|15
1651728300000|2022-05-05 05:25:00|13.68|13.48|13.67|13.47|13.7|13.5|13.67|13.47|10
1651728600000|2022-05-05 05:30:00|13.66|13.46|13.65|13.45|13.66|13.46|13.65|13.45|6
1651728900000|2022-05-05 05:35:00|13.64|13.44|13.62|13.42|13.65|13.45|13.61|13.41|19
1651729200000|2022-05-05 05:40:00|13.61|13.41|13.58|13.38|13.62|13.42|13.58|13.38|30
1651729500000|2022-05-05 05:45:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|7
1651729800000|2022-05-05 05:50:00|13.6|13.4|13.53|13.33|13.6|13.4|13.52|13.32|31
1651730100000|2022-05-05 05:55:00|13.54|13.34|13.54|13.34|13.56|13.36|13.53|13.33|41
1651730400000|2022-05-05 06:00:00|13.55|13.35|13.57|13.37|13.58|13.38|13.54|13.34|17
1651730700000|2022-05-05 06:05:00|13.56|13.36|13.57|13.37|13.57|13.37|13.56|13.36|4
1651731000000|2022-05-05 06:10:00|13.58|13.38|13.58|13.38|13.59|13.39|13.58|13.38|7
1651731300000|2022-05-05 06:15:00|13.59|13.39|13.62|13.42|13.63|13.43|13.59|13.39|10
1651731600000|2022-05-05 06:20:00|13.63|13.43|13.61|13.41|13.63|13.43|13.61|13.41|3
1651731900000|2022-05-05 06:25:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|8
1651732200000|2022-05-05 06:30:00|13.62|13.42|13.6|13.4|13.62|13.42|13.59|13.39|11
1651732500000|2022-05-05 06:35:00|13.59|13.39|13.6|13.4|13.61|13.41|13.59|13.39|12
1651732800000|2022-05-05 06:40:00|13.61|13.41|13.59|13.39|13.61|13.41|13.59|13.39|13
1651733100000|2022-05-05 06:45:00|13.58|13.38|13.58|13.38|13.58|13.38|13.58|13.38|1
1651733400000|2022-05-05 06:50:00|13.59|13.39|13.56|13.36|13.59|13.39|13.54|13.34|12
1651733700000|2022-05-05 06:55:00|13.57|13.37|13.54|13.34|13.57|13.37|13.54|13.34|8
1651734000000|2022-05-05 07:00:00|13.55|13.35|13.52|13.32|13.55|13.35|13.52|13.32|4
1651734300000|2022-05-05 07:05:00|13.53|13.33|13.51|13.31|13.53|13.33|13.5|13.3|5
1651734600000|2022-05-05 07:10:00|13.5|13.3|13.5|13.3|13.5|13.3|13.49|13.29|7
1651734900000|2022-05-05 07:15:00|13.49|13.29|13.51|13.31|13.51|13.31|13.47|13.27|25
1651735200000|2022-05-05 07:20:00|13.5|13.3|13.52|13.32|13.53|13.33|13.5|13.3|7
1651735500000|2022-05-05 07:25:00|13.53|13.33|13.53|13.33|13.53|13.33|13.51|13.31|9
1651735800000|2022-05-05 07:30:00|13.54|13.34|13.55|13.35|13.55|13.35|13.53|13.33|8
1651736100000|2022-05-05 07:35:00|13.56|13.36|13.55|13.35|13.57|13.37|13.55|13.35|4
1651736400000|2022-05-05 07:40:00|13.56|13.36|13.57|13.37|13.57|13.37|13.55|13.35|4
1651736700000|2022-05-05 07:45:00|13.56|13.36|13.56|13.36|13.58|13.38|13.56|13.36|7
1651737300000|2022-05-05 07:55:00|13.57|13.37|13.57|13.37|13.57|13.37|13.56|13.36|7
1651737600000|2022-05-05 08:00:00|13.56|13.36|13.53|13.33|13.59|13.39|13.52|13.32|22
1651737900000|2022-05-05 08:05:00|13.54|13.34|13.57|13.37|13.57|13.37|13.54|13.34|8
1651738200000|2022-05-05 08:10:00|13.56|13.36|13.57|13.37|13.59|13.39|13.56|13.36|8
1651738500000|2022-05-05 08:15:00|13.58|13.38|13.58|13.38|13.58|13.38|13.57|13.37|11
1651738800000|2022-05-05 08:20:00|13.57|13.37|13.56|13.36|13.57|13.37|13.56|13.36|10
1651739100000|2022-05-05 08:25:00|13.57|13.37|13.55|13.35|13.57|13.37|13.55|13.35|3
1651739400000|2022-05-05 08:30:00|13.54|13.34|13.51|13.31|13.55|13.35|13.51|13.31|10
1651739700000|2022-05-05 08:35:00|13.52|13.32|13.53|13.33|13.53|13.33|13.51|13.31|10
1651740000000|2022-05-05 08:40:00|13.52|13.32|13.48|13.28|13.52|13.32|13.46|13.26|23
1651740300000|2022-05-05 08:45:00|13.47|13.27|13.52|13.32|13.52|13.32|13.47|13.27|16
1651740600000|2022-05-05 08:50:00|13.51|13.31|13.51|13.31|13.52|13.32|13.51|13.31|5
1651740900000|2022-05-05 08:55:00|13.5|13.3|13.49|13.29|13.51|13.31|13.48|13.28|12
1651741200000|2022-05-05 09:00:00|13.48|13.28|13.51|13.31|13.51|13.31|13.48|13.28|8
1651741500000|2022-05-05 09:05:00|13.5|13.3|13.52|13.32|13.52|13.32|13.5|13.3|9
1651741800000|2022-05-05 09:10:00|13.53|13.33|13.53|13.33|13.53|13.33|13.52|13.32|3
1651742100000|2022-05-05 09:15:00|13.52|13.32|13.52|13.32|13.52|13.32|13.52|13.32|1
1651742400000|2022-05-05 09:20:00|13.51|13.31|13.49|13.29|13.53|13.33|13.48|13.28|15
1651742700000|2022-05-05 09:25:00|13.48|13.28|13.48|13.28|13.49|13.29|13.47|13.27|9
1651743000000|2022-05-05 09:30:00|13.47|13.27|13.48|13.28|13.48|13.28|13.47|13.27|4
1651743300000|2022-05-05 09:35:00|13.49|13.29|13.48|13.28|13.49|13.29|13.48|13.28|14
1651743600000|2022-05-05 09:40:00|13.49|13.29|13.49|13.29|13.49|13.29|13.48|13.28|11
1651743900000|2022-05-05 09:45:00|13.48|13.28|13.47|13.27|13.48|13.28|13.47|13.27|2
1651744200000|2022-05-05 09:50:00|13.46|13.26|13.48|13.28|13.48|13.28|13.46|13.26|11
1651744500000|2022-05-05 09:55:00|13.47|13.27|13.48|13.28|13.48|13.28|13.47|13.27|4
1651744800000|2022-05-05 10:00:00|13.47|13.27|13.47|13.27|13.48|13.28|13.46|13.26|19
1651745100000|2022-05-05 10:05:00|13.48|13.28|13.48|13.28|13.49|13.29|13.47|13.27|13
1651745400000|2022-05-05 10:10:00|13.49|13.29|13.51|13.31|13.51|13.31|13.49|13.29|11
1651745700000|2022-05-05 10:15:00|13.5|13.3|13.51|13.31|13.52|13.32|13.5|13.3|6
1651746000000|2022-05-05 10:20:00|13.5|13.3|13.55|13.35|13.6|13.4|13.5|13.3|34
1651746300000|2022-05-05 10:25:00|13.56|13.36|13.59|13.39|13.59|13.39|13.55|13.35|10
1651746600000|2022-05-05 10:30:00|13.58|13.38|13.57|13.37|13.59|13.39|13.56|13.36|18
1651746900000|2022-05-05 10:35:00|13.56|13.36|13.58|13.38|13.58|13.38|13.56|13.36|11
1651747200000|2022-05-05 10:40:00|13.59|13.39|13.6|13.4|13.6|13.4|13.59|13.39|12
1651747500000|2022-05-05 10:45:00|13.59|13.39|13.6|13.4|13.62|13.42|13.59|13.39|12
1651747800000|2022-05-05 10:50:00|13.61|13.41|13.59|13.39|13.64|13.44|13.59|13.39|27
1651748100000|2022-05-05 10:55:00|13.58|13.38|13.58|13.38|13.59|13.39|13.57|13.37|21
1651748400000|2022-05-05 11:00:00|13.57|13.37|13.63|13.43|13.63|13.43|13.57|13.37|19
1651748700000|2022-05-05 11:05:00|13.64|13.44|13.67|13.47|13.67|13.47|13.63|13.43|12
1651749000000|2022-05-05 11:10:00|13.66|13.46|13.64|13.44|13.68|13.48|13.64|13.44|19
1651749300000|2022-05-05 11:15:00|13.63|13.43|13.61|13.41|13.64|13.44|13.61|13.41|19
1651749600000|2022-05-05 11:20:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|18
1651749900000|2022-05-05 11:25:00|13.64|13.44|13.63|13.43|13.64|13.44|13.62|13.42|4
1651750200000|2022-05-05 11:30:00|13.62|13.42|13.6|13.4|13.63|13.43|13.6|13.4|11
1651750500000|2022-05-05 11:35:00|13.61|13.41|13.59|13.39|13.61|13.41|13.58|13.38|7
1651750800000|2022-05-05 11:40:00|13.6|13.4|13.61|13.41|13.61|13.41|13.59|13.39|6
1651751100000|2022-05-05 11:45:00|13.6|13.4|13.57|13.37|13.61|13.41|13.57|13.37|22
1651751400000|2022-05-05 11:50:00|13.58|13.38|13.54|13.34|13.58|13.38|13.52|13.32|33
1651751700000|2022-05-05 11:55:00|13.55|13.35|13.54|13.34|13.55|13.35|13.53|13.33|18
1651752000000|2022-05-05 12:00:00|13.55|13.35|13.53|13.33|13.55|13.35|13.51|13.31|15
1651752300000|2022-05-05 12:05:00|13.54|13.34|13.57|13.37|13.57|13.37|13.53|13.33|20
1651752600000|2022-05-05 12:10:00|13.58|13.38|13.56|13.36|13.58|13.38|13.56|13.36|27
1651752900000|2022-05-05 12:15:00|13.55|13.35|13.55|13.35|13.55|13.35|13.53|13.33|13
1651753200000|2022-05-05 12:20:00|13.54|13.34|13.51|13.31|13.54|13.34|13.51|13.31|4
1651753500000|2022-05-05 12:25:00|13.5|13.3|13.53|13.33|13.54|13.34|13.5|13.3|18
1651753800000|2022-05-05 12:30:00|13.54|13.34|13.52|13.32|13.55|13.35|13.52|13.32|13
1651754100000|2022-05-05 12:35:00|13.53|13.33|13.54|13.34|13.54|13.34|13.52|13.32|8
1651754400000|2022-05-05 12:40:00|13.55|13.35|13.55|13.35|13.55|13.35|13.54|13.34|5
1651754700000|2022-05-05 12:45:00|13.56|13.36|13.55|13.35|13.56|13.36|13.53|13.33|8
1651755000000|2022-05-05 12:50:00|13.54|13.34|13.54|13.34|13.55|13.35|13.53|13.33|5
1651755300000|2022-05-05 12:55:00|13.53|13.33|13.54|13.34|13.55|13.35|13.53|13.33|4
1651755600000|2022-05-05 13:00:00|13.53|13.33|13.5|13.3|13.54|13.34|13.49|13.29|22
1651755900000|2022-05-05 13:05:00|13.49|13.29|13.53|13.33|13.53|13.33|13.48|13.28|13
1651756200000|2022-05-05 13:10:00|13.52|13.32|13.55|13.35|13.55|13.35|13.52|13.32|10
1651756500000|2022-05-05 13:15:00|13.56|13.36|13.7|13.5|13.84|13.64|13.56|13.36|135
1651756800000|2022-05-05 13:20:00|13.69|13.49|13.61|13.41|13.7|13.5|13.61|13.41|74
1651757100000|2022-05-05 13:25:00|13.6|13.4|13.74|13.54|13.82|13.62|13.6|13.4|89
1651757400000|2022-05-05 13:30:00|13.75|13.55|13.61|13.41|13.75|13.55|13.6|13.4|85
1651757700000|2022-05-05 13:35:00|13.62|13.42|13.62|13.42|13.66|13.46|13.61|13.41|76
1651758000000|2022-05-05 13:40:00|13.63|13.43|13.57|13.37|13.66|13.46|13.56|13.36|58
1651758300000|2022-05-05 13:45:00|13.58|13.38|13.53|13.33|13.6|13.4|13.53|13.33|59
1651758600000|2022-05-05 13:50:00|13.52|13.32|13.48|13.28|13.55|13.35|13.48|13.28|58
1651758900000|2022-05-05 13:55:00|13.49|13.29|13.38|13.18|13.5|13.3|13.35|13.15|80
1651759200000|2022-05-05 14:00:00|13.37|13.17|13.32|13.12|13.43|13.23|13.32|13.12|87
1651759500000|2022-05-05 14:05:00|13.33|13.13|13.34|13.14|13.34|13.14|13.25|13.05|117
1651759800000|2022-05-05 14:10:00|13.33|13.13|13.34|13.14|13.37|13.17|13.29|13.09|78
1651760100000|2022-05-05 14:15:00|13.33|13.13|13.34|13.14|13.35|13.15|13.3|13.1|54
1651760400000|2022-05-05 14:20:00|13.33|13.13|13.28|13.08|13.33|13.13|13.22|13.02|82
1651760700000|2022-05-05 14:25:00|13.27|13.07|13.33|13.13|13.33|13.13|13.27|13.07|49
1651761000000|2022-05-05 14:30:00|13.32|13.12|13.23|13.03|13.34|13.14|13.23|13.03|59
1651761300000|2022-05-05 14:35:00|13.24|13.04|13.19|12.99|13.28|13.08|13.19|12.99|66
1651761600000|2022-05-05 14:40:00|13.18|12.98|13.19|12.99|13.2|13|13.11|12.91|74
1651761900000|2022-05-05 14:45:00|13.2|13|13.14|12.94|13.23|13.03|13.12|12.92|49
1651762200000|2022-05-05 14:50:00|13.13|12.93|13.14|12.94|13.19|12.99|13.09|12.89|83
1651762500000|2022-05-05 14:55:00|13.15|12.95|13.14|12.94|13.16|12.96|13.1|12.9|55
1651762800000|2022-05-05 15:00:00|13.13|12.93|13.01|12.81|13.14|12.94|12.98|12.78|92
1651763100000|2022-05-05 15:05:00|13|12.8|12.77|12.57|13.02|12.82|12.69|12.49|195
1651763400000|2022-05-05 15:10:00|12.78|12.58|12.89|12.69|12.96|12.76|12.77|12.57|204
1651763700000|2022-05-05 15:15:00|12.88|12.68|12.88|12.68|12.93|12.73|12.78|12.58|132
1651764000000|2022-05-05 15:20:00|12.89|12.69|12.8|12.6|12.89|12.69|12.79|12.59|84
1651764300000|2022-05-05 15:25:00|12.81|12.61|12.82|12.62|12.82|12.62|12.75|12.55|95
1651764600000|2022-05-05 15:30:00|12.81|12.61|12.84|12.64|12.86|12.66|12.78|12.58|90
1651764900000|2022-05-05 15:35:00|12.83|12.63|12.86|12.66|12.9|12.7|12.83|12.63|73
1651765200000|2022-05-05 15:40:00|12.87|12.67|12.86|12.66|12.88|12.68|12.85|12.65|58
1651765500000|2022-05-05 15:45:00|12.85|12.65|12.81|12.61|12.86|12.66|12.8|12.6|60
1651765800000|2022-05-05 15:50:00|12.8|12.6|12.76|12.56|12.81|12.61|12.75|12.55|75
1651766100000|2022-05-05 15:55:00|12.75|12.55|12.85|12.65|12.87|12.67|12.75|12.55|81
1651766400000|2022-05-05 16:00:00|12.84|12.64|12.91|12.71|12.91|12.71|12.79|12.59|99
1651766700000|2022-05-05 16:05:00|12.9|12.7|12.87|12.67|12.92|12.72|12.85|12.65|64
1651767000000|2022-05-05 16:10:00|12.86|12.66|12.88|12.68|12.9|12.7|12.83|12.63|59
1651767300000|2022-05-05 16:15:00|12.87|12.67|12.89|12.69|12.89|12.69|12.83|12.63|71
1651767600000|2022-05-05 16:20:00|12.9|12.7|12.94|12.74|12.98|12.78|12.9|12.7|78
1651767900000|2022-05-05 16:25:00|12.95|12.75|12.95|12.75|12.96|12.76|12.92|12.72|33
1651768200000|2022-05-05 16:30:00|12.94|12.74|12.9|12.7|12.96|12.76|12.9|12.7|39
1651768500000|2022-05-05 16:35:00|12.89|12.69|12.9|12.7|12.9|12.7|12.85|12.65|48
1651768800000|2022-05-05 16:40:00|12.89|12.69|12.89|12.69|12.91|12.71|12.85|12.65|53
1651769100000|2022-05-05 16:45:00|12.9|12.7|12.93|12.73|12.94|12.74|12.89|12.69|64
1651769400000|2022-05-05 16:50:00|12.94|12.74|12.96|12.76|12.97|12.77|12.94|12.74|47
1651769700000|2022-05-05 16:55:00|12.97|12.77|12.97|12.77|12.99|12.79|12.95|12.75|25
1651770000000|2022-05-05 17:00:00|12.96|12.76|12.97|12.77|12.99|12.79|12.96|12.76|22
1651770300000|2022-05-05 17:05:00|12.98|12.78|13.01|12.81|13.01|12.81|12.97|12.77|18
1651770600000|2022-05-05 17:10:00|13|12.8|12.96|12.76|13|12.8|12.96|12.76|27
1651770900000|2022-05-05 17:15:00|12.97|12.77|12.99|12.79|12.99|12.79|12.94|12.74|27
1651771200000|2022-05-05 17:20:00|12.98|12.78|12.97|12.77|12.99|12.79|12.96|12.76|20
1651771500000|2022-05-05 17:25:00|12.98|12.78|12.99|12.79|13|12.8|12.94|12.74|42
1651771800000|2022-05-05 17:30:00|12.98|12.78|12.98|12.78|12.99|12.79|12.95|12.75|47
1651772100000|2022-05-05 17:35:00|12.99|12.79|13|12.8|13.04|12.84|12.98|12.78|50
1651772400000|2022-05-05 17:40:00|12.99|12.79|13.02|12.82|13.04|12.84|12.99|12.79|18
1651772700000|2022-05-05 17:45:00|13.01|12.81|12.98|12.78|13.03|12.83|12.98|12.78|46
1651773000000|2022-05-05 17:50:00|12.97|12.77|12.95|12.75|12.97|12.77|12.94|12.74|37
1651773300000|2022-05-05 17:55:00|12.96|12.76|12.92|12.72|12.96|12.76|12.92|12.72|35
1651773600000|2022-05-05 18:00:00|12.91|12.71|12.87|12.67|12.92|12.72|12.87|12.67|29
1651773900000|2022-05-05 18:05:00|12.88|12.68|12.91|12.71|12.93|12.73|12.85|12.65|30
1651774200000|2022-05-05 18:10:00|12.9|12.7|12.88|12.68|12.91|12.71|12.85|12.65|31
1651774500000|2022-05-05 18:15:00|12.87|12.67|12.93|12.73|12.94|12.74|12.85|12.65|47
1651774800000|2022-05-05 18:20:00|12.94|12.74|12.81|12.61|12.94|12.74|12.76|12.56|61
1651775100000|2022-05-05 18:25:00|12.82|12.62|12.85|12.65|12.89|12.69|12.8|12.6|116
1651775400000|2022-05-05 18:30:00|12.86|12.66|12.82|12.62|12.89|12.69|12.82|12.62|70
1651775700000|2022-05-05 18:35:00|12.83|12.63|12.83|12.63|12.87|12.67|12.81|12.61|67
1651776000000|2022-05-05 18:40:00|12.82|12.62|12.83|12.63|12.84|12.64|12.81|12.61|46
1651776300000|2022-05-05 18:45:00|12.84|12.64|12.89|12.69|12.91|12.71|12.83|12.63|44
1651776600000|2022-05-05 18:50:00|12.9|12.7|12.91|12.71|12.95|12.75|12.89|12.69|56
1651776900000|2022-05-05 18:55:00|12.9|12.7|12.9|12.7|12.92|12.72|12.89|12.69|47
1651777200000|2022-05-05 19:00:00|12.89|12.69|12.83|12.63|12.9|12.7|12.82|12.62|53
1651777500000|2022-05-05 19:05:00|12.84|12.64|12.8|12.6|12.85|12.65|12.72|12.52|70
1651777800000|2022-05-05 19:10:00|12.79|12.59|12.78|12.58|12.84|12.64|12.76|12.56|52
1651778100000|2022-05-05 19:15:00|12.79|12.59|12.8|12.6|12.81|12.61|12.75|12.55|74
1651778400000|2022-05-05 19:20:00|12.81|12.61|12.77|12.57|12.82|12.62|12.76|12.56|81
1651778700000|2022-05-05 19:25:00|12.78|12.58|12.75|12.55|12.82|12.62|12.74|12.54|66
1651779000000|2022-05-05 19:30:00|12.74|12.54|12.8|12.6|12.82|12.62|12.74|12.54|55
1651779300000|2022-05-05 19:35:00|12.81|12.61|12.86|12.66|12.87|12.67|12.79|12.59|72
1651779600000|2022-05-05 19:40:00|12.87|12.67|12.88|12.68|12.9|12.7|12.86|12.66|40
1651779900000|2022-05-05 19:45:00|12.89|12.69|12.9|12.7|12.92|12.72|12.85|12.65|63
1651780200000|2022-05-05 19:50:00|12.91|12.71|12.97|12.77|12.98|12.78|12.91|12.71|55
1651780500000|2022-05-05 19:55:00|12.98|12.78|13.02|12.82|13.03|12.83|12.97|12.77|65
1651780800000|2022-05-05 20:00:00|13.01|12.81|13.01|12.81|13.03|12.83|12.98|12.78|46
1651781100000|2022-05-05 20:05:00|13|12.8|13.06|12.86|13.07|12.87|12.99|12.79|23
1651781400000|2022-05-05 20:10:00|13.05|12.85|13.1|12.9|13.11|12.91|13.05|12.85|30
1651781700000|2022-05-05 20:15:00|13.09|12.89|13.06|12.86|13.09|12.89|13.04|12.84|40
1651782000000|2022-05-05 20:20:00|13.05|12.85|13.04|12.84|13.07|12.87|13.02|12.82|20
1651782300000|2022-05-05 20:25:00|13.03|12.83|13|12.8|13.05|12.85|13|12.8|42
1651782600000|2022-05-05 20:30:00|13.01|12.81|13.03|12.83|13.04|12.84|12.98|12.78|25
1651782900000|2022-05-05 20:35:00|13.04|12.84|13.03|12.83|13.05|12.85|13.02|12.82|44
1651783200000|2022-05-05 20:40:00|13.02|12.82|13.03|12.83|13.04|12.84|13.02|12.82|22
1651783500000|2022-05-05 20:45:00|13.04|12.84|13.02|12.82|13.05|12.85|13.01|12.81|23
1651783800000|2022-05-05 20:50:00|13.01|12.81|13.02|12.82|13.02|12.82|13|12.8|18
1651784100000|2022-05-05 20:55:00|13.03|12.83|13.05|12.85|13.05|12.85|13.02|12.82|17
1651784400000|2022-05-05 21:00:00|13.04|12.84|13.03|12.83|13.04|12.84|13.02|12.82|18
1651784700000|2022-05-05 21:05:00|13.02|12.82|13.02|12.82|13.02|12.82|13|12.8|7
1651785000000|2022-05-05 21:10:00|13.01|12.81|13|12.8|13.01|12.81|13|12.8|22
1651785300000|2022-05-05 21:15:00|13.01|12.81|13.02|12.82|13.03|12.83|13|12.8|12
1651785600000|2022-05-05 21:20:00|13.03|12.83|13.04|12.84|13.04|12.84|13.02|12.82|12
1651785900000|2022-05-05 21:25:00|13.03|12.83|13.05|12.85|13.05|12.85|13.03|12.83|11
1651786200000|2022-05-05 21:30:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|22
1651786500000|2022-05-05 21:35:00|13.04|12.84|13.08|12.88|13.08|12.88|13.04|12.84|15
1651786800000|2022-05-05 21:40:00|13.07|12.87|13.07|12.87|13.08|12.88|13.07|12.87|7
1651787100000|2022-05-05 21:45:00|13.06|12.86|13.04|12.84|13.07|12.87|13.04|12.84|17
1651787400000|2022-05-05 21:50:00|13.03|12.83|13.01|12.81|13.03|12.83|13.01|12.81|7
1651787700000|2022-05-05 21:55:00|13|12.8|12.95|12.75|13|12.8|12.94|12.74|26
1651788000000|2022-05-05 22:00:00|12.96|12.76|12.93|12.73|12.97|12.77|12.92|12.72|26
1651788300000|2022-05-05 22:05:00|12.92|12.72|12.93|12.73|12.94|12.74|12.92|12.72|6
1651788600000|2022-05-05 22:10:00|12.92|12.72|12.93|12.73|12.94|12.74|12.92|12.72|10
1651788900000|2022-05-05 22:15:00|12.92|12.72|12.91|12.71|12.92|12.72|12.91|12.71|4
1651789200000|2022-05-05 22:20:00|12.92|12.72|12.95|12.75|12.95|12.75|12.91|12.71|24
1651789500000|2022-05-05 22:25:00|12.94|12.74|12.92|12.72|12.94|12.74|12.9|12.7|25
1651789800000|2022-05-05 22:30:00|12.91|12.71|12.92|12.72|12.92|12.72|12.91|12.71|10
1651790100000|2022-05-05 22:35:00|12.93|12.73|12.88|12.68|12.93|12.73|12.87|12.67|22
1651790400000|2022-05-05 22:40:00|12.89|12.69|12.88|12.68|12.9|12.7|12.88|12.68|20
1651790700000|2022-05-05 22:45:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|27
1651791000000|2022-05-05 22:50:00|12.88|12.68|12.87|12.67|12.89|12.69|12.86|12.66|38
1651791300000|2022-05-05 22:55:00|12.86|12.66|12.87|12.67|12.88|12.68|12.86|12.66|30
1651791600000|2022-05-05 23:00:00|12.88|12.68|12.89|12.69|12.9|12.7|12.87|12.67|16
1651791900000|2022-05-05 23:05:00|12.9|12.7|12.94|12.74|12.94|12.74|12.89|12.69|23
1651792200000|2022-05-05 23:10:00|12.95|12.75|12.99|12.79|13|12.8|12.92|12.72|32
1651792500000|2022-05-05 23:15:00|13|12.8|12.94|12.74|13|12.8|12.94|12.74|29
1651792800000|2022-05-05 23:20:00|12.93|12.73|12.94|12.74|12.94|12.74|12.92|12.72|18
1651793100000|2022-05-05 23:25:00|12.93|12.73|12.94|12.74|12.95|12.75|12.92|12.72|36
1651793400000|2022-05-05 23:30:00|12.93|12.73|12.93|12.73|12.95|12.75|12.93|12.73|13
1651793700000|2022-05-05 23:35:00|12.92|12.72|12.93|12.73|12.94|12.74|12.91|12.71|24
1651794000000|2022-05-05 23:40:00|12.92|12.72|12.92|12.72|12.94|12.74|12.9|12.7|17
1651794300000|2022-05-05 23:45:00|12.91|12.71|12.91|12.71|12.94|12.74|12.9|12.7|37
1651794600000|2022-05-05 23:50:00|12.92|12.72|12.94|12.74|12.96|12.76|12.92|12.72|19
1651794900000|2022-05-05 23:55:00|12.95|12.75|12.91|12.71|12.95|12.75|12.91|12.71|35
1651795200000|2022-05-06 00:00:00|12.92|12.72|12.95|12.75|12.95|12.75|12.89|12.69|52
1651795500000|2022-05-06 00:05:00|12.96|12.76|12.92|12.72|12.97|12.77|12.92|12.72|53
1651795800000|2022-05-06 00:10:00|12.93|12.73|12.9|12.7|12.93|12.73|12.89|12.69|18
1651796100000|2022-05-06 00:15:00|12.89|12.69|12.93|12.73|12.93|12.73|12.89|12.69|33
1651796400000|2022-05-06 00:20:00|12.94|12.74|12.93|12.73|12.94|12.74|12.93|12.73|12
1651796700000|2022-05-06 00:25:00|12.92|12.72|12.93|12.73|12.94|12.74|12.92|12.72|4
1651797000000|2022-05-06 00:30:00|12.92|12.72|12.86|12.66|12.92|12.72|12.84|12.64|39
1651797300000|2022-05-06 00:35:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|21
1651797600000|2022-05-06 00:40:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|22
1651797900000|2022-05-06 00:45:00|12.84|12.64|12.84|12.64|12.86|12.66|12.84|12.64|13
1651798200000|2022-05-06 00:50:00|12.85|12.65|12.8|12.6|12.85|12.65|12.79|12.59|36
1651798500000|2022-05-06 00:55:00|12.79|12.59|12.84|12.64|12.84|12.64|12.79|12.59|36
1651798800000|2022-05-06 01:00:00|12.85|12.65|12.84|12.64|12.86|12.66|12.82|12.62|34
1651799100000|2022-05-06 01:05:00|12.83|12.63|12.82|12.62|12.84|12.64|12.82|12.62|16
1651799400000|2022-05-06 01:10:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|16
1651799700000|2022-05-06 01:15:00|12.81|12.61|12.84|12.64|12.86|12.66|12.81|12.61|18
1651800000000|2022-05-06 01:20:00|12.83|12.63|12.81|12.61|12.84|12.64|12.81|12.61|21
1651800300000|2022-05-06 01:25:00|12.8|12.6|12.83|12.63|12.84|12.64|12.8|12.6|28
1651800600000|2022-05-06 01:30:00|12.84|12.64|12.8|12.6|12.86|12.66|12.8|12.6|19
1651800900000|2022-05-06 01:35:00|12.81|12.61|12.83|12.63|12.84|12.64|12.81|12.61|33
1651801200000|2022-05-06 01:40:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|20
1651801500000|2022-05-06 01:45:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|9
1651801800000|2022-05-06 01:50:00|12.83|12.63|12.84|12.64|12.85|12.65|12.82|12.62|24
1651802100000|2022-05-06 01:55:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|3
1651802400000|2022-05-06 02:00:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|4
1651802700000|2022-05-06 02:05:00|12.86|12.66|12.86|12.66|12.86|12.66|12.84|12.64|15
1651803000000|2022-05-06 02:10:00|12.85|12.65|12.87|12.67|12.87|12.67|12.85|12.65|17
1651803300000|2022-05-06 02:15:00|12.86|12.66|12.91|12.71|12.92|12.72|12.86|12.66|46
1651803600000|2022-05-06 02:20:00|12.9|12.7|12.92|12.72|12.93|12.73|12.88|12.68|19
1651803900000|2022-05-06 02:25:00|12.93|12.73|12.95|12.75|12.95|12.75|12.92|12.72|9
1651804200000|2022-05-06 02:30:00|12.94|12.74|12.93|12.73|12.95|12.75|12.93|12.73|8
1651804500000|2022-05-06 02:35:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|10
1651804800000|2022-05-06 02:40:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|17
1651805100000|2022-05-06 02:45:00|12.95|12.75|12.92|12.72|12.95|12.75|12.92|12.72|10
1651805400000|2022-05-06 02:50:00|12.93|12.73|12.91|12.71|12.94|12.74|12.9|12.7|19
1651805700000|2022-05-06 02:55:00|12.9|12.7|12.92|12.72|12.92|12.72|12.89|12.69|19
1651806000000|2022-05-06 03:00:00|12.93|12.73|12.92|12.72|12.93|12.73|12.91|12.71|16
1651806300000|2022-05-06 03:05:00|12.91|12.71|12.91|12.71|12.93|12.73|12.91|12.71|11
1651806600000|2022-05-06 03:10:00|12.92|12.72|12.89|12.69|12.92|12.72|12.87|12.67|20
1651806900000|2022-05-06 03:15:00|12.88|12.68|12.87|12.67|12.89|12.69|12.86|12.66|10
1651807200000|2022-05-06 03:20:00|12.88|12.68|12.88|12.68|12.88|12.68|12.87|12.67|7
1651807500000|2022-05-06 03:25:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|5
1651807800000|2022-05-06 03:30:00|12.88|12.68|12.89|12.69|12.89|12.69|12.88|12.68|4
1651808100000|2022-05-06 03:35:00|12.9|12.7|12.87|12.67|12.9|12.7|12.87|12.67|16
1651808400000|2022-05-06 03:40:00|12.86|12.66|12.87|12.67|12.9|12.7|12.85|12.65|28
1651808700000|2022-05-06 03:45:00|12.88|12.68|12.91|12.71|12.91|12.71|12.88|12.68|16
1651809000000|2022-05-06 03:50:00|12.9|12.7|12.92|12.72|12.93|12.73|12.9|12.7|35
1651809300000|2022-05-06 03:55:00|12.93|12.73|12.93|12.73|12.94|12.74|12.9|12.7|49
1651809600000|2022-05-06 04:00:00|12.94|12.74|12.93|12.73|12.94|12.74|12.91|12.71|50
1651809900000|2022-05-06 04:05:00|12.92|12.72|12.89|12.69|12.93|12.73|12.89|12.69|24
1651810200000|2022-05-06 04:10:00|12.9|12.7|12.89|12.69|12.9|12.7|12.88|12.68|12
1651810500000|2022-05-06 04:15:00|12.9|12.7|12.9|12.7|12.93|12.73|12.89|12.69|25
1651810800000|2022-05-06 04:20:00|12.89|12.69|12.92|12.72|12.93|12.73|12.89|12.69|8
1651811100000|2022-05-06 04:25:00|12.93|12.73|12.93|12.73|12.94|12.74|12.92|12.72|31
1651811400000|2022-05-06 04:30:00|12.92|12.72|12.93|12.73|12.94|12.74|12.91|12.71|16
1651811700000|2022-05-06 04:35:00|12.92|12.72|12.91|12.71|12.93|12.73|12.91|12.71|26
1651812000000|2022-05-06 04:40:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|11
1651812300000|2022-05-06 04:45:00|12.95|12.75|12.97|12.77|12.98|12.78|12.94|12.74|53
1651812600000|2022-05-06 04:50:00|12.98|12.78|12.95|12.75|12.99|12.79|12.95|12.75|48
1651812900000|2022-05-06 04:55:00|12.96|12.76|13|12.8|13|12.8|12.95|12.75|63
1651813200000|2022-05-06 05:00:00|12.99|12.79|13|12.8|13.01|12.81|12.99|12.79|30
1651813500000|2022-05-06 05:05:00|13.01|12.81|12.97|12.77|13.01|12.81|12.97|12.77|47
1651813800000|2022-05-06 05:10:00|12.98|12.78|12.98|12.78|12.99|12.79|12.97|12.77|17
1651814100000|2022-05-06 05:15:00|12.99|12.79|12.98|12.78|12.99|12.79|12.97|12.77|14
1651814400000|2022-05-06 05:20:00|12.97|12.77|12.97|12.77|12.99|12.79|12.97|12.77|11
1651814700000|2022-05-06 05:25:00|12.98|12.78|12.97|12.77|12.98|12.78|12.96|12.76|20
1651815000000|2022-05-06 05:30:00|12.98|12.78|12.98|12.78|12.99|12.79|12.96|12.76|19
1651815300000|2022-05-06 05:35:00|12.99|12.79|13.02|12.82|13.02|12.82|12.99|12.79|6
1651815600000|2022-05-06 05:40:00|13.01|12.81|13.04|12.84|13.05|12.85|13|12.8|28
1651815900000|2022-05-06 05:45:00|13.03|12.83|13.01|12.81|13.04|12.84|13.01|12.81|15
1651816200000|2022-05-06 05:50:00|13.02|12.82|13|12.8|13.02|12.82|13|12.8|9
1651816500000|2022-05-06 05:55:00|13.01|12.81|13.01|12.81|13.02|12.82|13.01|12.81|3
1651816800000|2022-05-06 06:00:00|13.02|12.82|13.02|12.82|13.02|12.82|12.99|12.79|31
1651817100000|2022-05-06 06:05:00|13.01|12.81|13.01|12.81|13.03|12.83|13|12.8|25
1651817400000|2022-05-06 06:10:00|13|12.8|12.97|12.77|13|12.8|12.97|12.77|16
1651817700000|2022-05-06 06:15:00|12.96|12.76|12.97|12.77|12.98|12.78|12.95|12.75|18
1651818000000|2022-05-06 06:20:00|12.98|12.78|12.97|12.77|12.98|12.78|12.96|12.76|14
1651818300000|2022-05-06 06:25:00|12.96|12.76|12.94|12.74|12.97|12.77|12.94|12.74|21
1651818600000|2022-05-06 06:30:00|12.95|12.75|12.96|12.76|12.96|12.76|12.94|12.74|28
1651818900000|2022-05-06 06:35:00|12.97|12.77|12.99|12.79|13|12.8|12.96|12.76|27
1651819200000|2022-05-06 06:40:00|12.98|12.78|12.98|12.78|12.99|12.79|12.96|12.76|49
1651819500000|2022-05-06 06:45:00|12.99|12.79|12.97|12.77|12.99|12.79|12.97|12.77|21
1651819800000|2022-05-06 06:50:00|12.96|12.76|12.96|12.76|12.97|12.77|12.95|12.75|55
1651820100000|2022-05-06 06:55:00|12.97|12.77|12.96|12.76|12.98|12.78|12.96|12.76|20
1651820400000|2022-05-06 07:00:00|12.97|12.77|12.96|12.76|12.97|12.77|12.94|12.74|22
1651820700000|2022-05-06 07:05:00|12.97|12.77|12.96|12.76|12.97|12.77|12.94|12.74|30
1651821000000|2022-05-06 07:10:00|12.95|12.75|12.96|12.76|12.96|12.76|12.95|12.75|12
1651821300000|2022-05-06 07:15:00|12.97|12.77|12.96|12.76|12.97|12.77|12.96|12.76|12
1651821600000|2022-05-06 07:20:00|12.97|12.77|12.95|12.75|12.97|12.77|12.94|12.74|47
1651821900000|2022-05-06 07:25:00|12.94|12.74|12.92|12.72|12.96|12.76|12.91|12.71|17
1651822200000|2022-05-06 07:30:00|12.91|12.71|12.87|12.67|12.91|12.71|12.86|12.66|21
1651822500000|2022-05-06 07:35:00|12.86|12.66|12.72|12.52|12.86|12.66|12.7|12.5|54
1651822800000|2022-05-06 07:40:00|12.71|12.51|12.66|12.46|12.72|12.52|12.63|12.43|79
1651823100000|2022-05-06 07:45:00|12.65|12.45|12.73|12.53|12.74|12.54|12.63|12.43|54
1651823400000|2022-05-06 07:50:00|12.74|12.54|12.83|12.63|12.85|12.65|12.74|12.54|100
1651823700000|2022-05-06 07:55:00|12.84|12.64|12.81|12.61|12.87|12.67|12.81|12.61|36
1651824000000|2022-05-06 08:00:00|12.8|12.6|12.79|12.59|12.81|12.61|12.75|12.55|49
1651824300000|2022-05-06 08:05:00|12.78|12.58|12.84|12.64|12.88|12.68|12.78|12.58|59
1651824600000|2022-05-06 08:10:00|12.85|12.65|12.81|12.61|12.86|12.66|12.81|12.61|37
1651824900000|2022-05-06 08:15:00|12.82|12.62|12.8|12.6|12.83|12.63|12.78|12.58|33
1651825200000|2022-05-06 08:20:00|12.81|12.61|12.82|12.62|12.82|12.62|12.78|12.58|50
1651825500000|2022-05-06 08:25:00|12.83|12.63|12.81|12.61|12.83|12.63|12.79|12.59|25
1651825800000|2022-05-06 08:30:00|12.8|12.6|12.84|12.64|12.86|12.66|12.8|12.6|29
1651826100000|2022-05-06 08:35:00|12.85|12.65|12.82|12.62|12.85|12.65|12.82|12.62|20
1651826400000|2022-05-06 08:40:00|12.83|12.63|12.8|12.6|12.83|12.63|12.79|12.59|28
1651826700000|2022-05-06 08:45:00|12.79|12.59|12.79|12.59|12.82|12.62|12.78|12.58|29
1651827000000|2022-05-06 08:50:00|12.8|12.6|12.78|12.58|12.82|12.62|12.78|12.58|17
1651827300000|2022-05-06 08:55:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|33
1651827600000|2022-05-06 09:00:00|12.78|12.58|12.79|12.59|12.79|12.59|12.77|12.57|14
1651827900000|2022-05-06 09:05:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|5
1651828200000|2022-05-06 09:10:00|12.77|12.57|12.77|12.57|12.79|12.59|12.76|12.56|15
1651828500000|2022-05-06 09:15:00|12.78|12.58|12.77|12.57|12.79|12.59|12.75|12.55|24
1651828800000|2022-05-06 09:20:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|28
1651829100000|2022-05-06 09:25:00|12.8|12.6|12.79|12.59|12.8|12.6|12.78|12.58|12
1651829400000|2022-05-06 09:30:00|12.8|12.6|12.82|12.62|12.82|12.62|12.79|12.59|19
1651829700000|2022-05-06 09:35:00|12.83|12.63|12.83|12.63|12.83|12.63|12.8|12.6|25
1651830000000|2022-05-06 09:40:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|32
1651830300000|2022-05-06 09:45:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|10
1651830600000|2022-05-06 09:50:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|36
1651830900000|2022-05-06 09:55:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|14
1651831200000|2022-05-06 10:00:00|12.86|12.66|12.84|12.64|12.86|12.66|12.83|12.63|11
1651831500000|2022-05-06 10:05:00|12.85|12.65|12.87|12.67|12.87|12.67|12.83|12.63|41
1651831800000|2022-05-06 10:10:00|12.86|12.66|12.83|12.63|12.87|12.67|12.83|12.63|18
1651832100000|2022-05-06 10:15:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|23
1651832400000|2022-05-06 10:20:00|12.83|12.63|12.84|12.64|12.85|12.65|12.83|12.63|8
1651832700000|2022-05-06 10:25:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|2
1651833000000|2022-05-06 10:30:00|12.83|12.63|12.95|12.75|12.95|12.75|12.81|12.61|66
1651833300000|2022-05-06 10:35:00|12.94|12.74|12.91|12.71|12.97|12.77|12.9|12.7|44
1651833600000|2022-05-06 10:40:00|12.92|12.72|12.84|12.64|12.93|12.73|12.83|12.63|31
1651833900000|2022-05-06 10:45:00|12.85|12.65|12.84|12.64|12.87|12.67|12.84|12.64|24
1651834200000|2022-05-06 10:50:00|12.83|12.63|12.83|12.63|12.85|12.65|12.8|12.6|45
1651834500000|2022-05-06 10:55:00|12.84|12.64|12.77|12.57|12.84|12.64|12.71|12.51|67
1651834800000|2022-05-06 11:00:00|12.76|12.56|12.83|12.63|12.83|12.63|12.73|12.53|33
1651835100000|2022-05-06 11:05:00|12.82|12.62|12.77|12.57|12.83|12.63|12.77|12.57|26
1651835400000|2022-05-06 11:10:00|12.76|12.56|12.72|12.52|12.76|12.56|12.68|12.48|61
1651835700000|2022-05-06 11:15:00|12.71|12.51|12.75|12.55|12.77|12.57|12.71|12.51|41
1651836000000|2022-05-06 11:20:00|12.76|12.56|12.75|12.55|12.77|12.57|12.73|12.53|40
1651836300000|2022-05-06 11:25:00|12.74|12.54|12.68|12.48|12.74|12.54|12.63|12.43|43
1651836600000|2022-05-06 11:30:00|12.69|12.49|12.71|12.51|12.71|12.51|12.64|12.44|51
1651836900000|2022-05-06 11:35:00|12.72|12.52|12.76|12.56|12.78|12.58|12.72|12.52|36
1651837200000|2022-05-06 11:40:00|12.77|12.57|12.71|12.51|12.77|12.57|12.71|12.51|27
1651837500000|2022-05-06 11:45:00|12.72|12.52|12.73|12.53|12.73|12.53|12.7|12.5|16
1651837800000|2022-05-06 11:50:00|12.72|12.52|12.72|12.52|12.74|12.54|12.71|12.51|19
1651838100000|2022-05-06 11:55:00|12.71|12.51|12.75|12.55|12.75|12.55|12.71|12.51|31
1651838400000|2022-05-06 12:00:00|12.74|12.54|12.79|12.59|12.8|12.6|12.74|12.54|20
1651838700000|2022-05-06 12:05:00|12.8|12.6|12.76|12.56|12.8|12.6|12.76|12.56|13
1651839000000|2022-05-06 12:10:00|12.77|12.57|12.73|12.53|12.77|12.57|12.72|12.52|11
1651839300000|2022-05-06 12:15:00|12.74|12.54|12.71|12.51|12.74|12.54|12.71|12.51|24
1651839600000|2022-05-06 12:20:00|12.72|12.52|12.78|12.58|12.78|12.58|12.72|12.52|21
1651839900000|2022-05-06 12:25:00|12.79|12.59|12.85|12.65|12.89|12.69|12.75|12.55|45
1651840200000|2022-05-06 12:30:00|12.86|12.66|12.88|12.68|12.92|12.72|12.86|12.66|59
1651840500000|2022-05-06 12:35:00|12.87|12.67|12.87|12.67|12.91|12.71|12.87|12.67|37
1651840800000|2022-05-06 12:40:00|12.86|12.66|12.84|12.64|12.87|12.67|12.83|12.63|33
1651841100000|2022-05-06 12:45:00|12.83|12.63|12.78|12.58|12.83|12.63|12.77|12.57|26
1651841400000|2022-05-06 12:50:00|12.77|12.57|12.77|12.57|12.8|12.6|12.74|12.54|27
1651841700000|2022-05-06 12:55:00|12.76|12.56|12.78|12.58|12.8|12.6|12.75|12.55|33
1651842000000|2022-05-06 13:00:00|12.77|12.57|12.75|12.55|12.8|12.6|12.74|12.54|37
1651842300000|2022-05-06 13:05:00|12.74|12.54|12.76|12.56|12.78|12.58|12.74|12.54|25
1651842600000|2022-05-06 13:10:00|12.77|12.57|12.8|12.6|12.8|12.6|12.76|12.56|14
1651842900000|2022-05-06 13:15:00|12.79|12.59|12.81|12.61|12.81|12.61|12.78|12.58|15
1651843200000|2022-05-06 13:20:00|12.8|12.6|12.81|12.61|12.83|12.63|12.79|12.59|30
1651843500000|2022-05-06 13:25:00|12.82|12.62|12.82|12.62|12.82|12.62|12.81|12.61|3
1651843800000|2022-05-06 13:30:00|12.83|12.63|12.69|12.49|12.84|12.64|12.67|12.47|73
1651844100000|2022-05-06 13:35:00|12.68|12.48|12.54|12.34|12.68|12.48|12.52|12.32|90
1651844400000|2022-05-06 13:40:00|12.55|12.35|12.56|12.36|12.67|12.47|12.54|12.34|128
1651844700000|2022-05-06 13:45:00|12.57|12.37|12.51|12.31|12.58|12.38|12.45|12.25|98
1651845000000|2022-05-06 13:50:00|12.5|12.3|12.52|12.32|12.55|12.35|12.48|12.28|86
1651845300000|2022-05-06 13:55:00|12.53|12.33|12.57|12.37|12.57|12.37|12.5|12.3|67
1651845600000|2022-05-06 14:00:00|12.56|12.36|12.61|12.41|12.63|12.43|12.56|12.36|76
1651845900000|2022-05-06 14:05:00|12.62|12.42|12.6|12.4|12.67|12.47|12.59|12.39|51
1651846200000|2022-05-06 14:10:00|12.59|12.39|12.66|12.46|12.67|12.47|12.57|12.37|78
1651846500000|2022-05-06 14:15:00|12.65|12.45|12.69|12.49|12.72|12.52|12.65|12.45|45
1651846800000|2022-05-06 14:20:00|12.7|12.5|12.68|12.48|12.7|12.5|12.66|12.46|71
1651847100000|2022-05-06 14:25:00|12.69|12.49|12.63|12.43|12.71|12.51|12.63|12.43|69
1651847400000|2022-05-06 14:30:00|12.64|12.44|12.62|12.42|12.68|12.48|12.61|12.41|63
1651847700000|2022-05-06 14:35:00|12.63|12.43|12.64|12.44|12.65|12.45|12.61|12.41|40
1651848000000|2022-05-06 14:40:00|12.63|12.43|12.7|12.5|12.71|12.51|12.63|12.43|44
1651848300000|2022-05-06 14:45:00|12.69|12.49|12.73|12.53|12.74|12.54|12.69|12.49|37
1651848600000|2022-05-06 14:50:00|12.74|12.54|12.76|12.56|12.76|12.56|12.72|12.52|65
1651848900000|2022-05-06 14:55:00|12.75|12.55|12.76|12.56|12.78|12.58|12.75|12.55|30
1651849200000|2022-05-06 15:00:00|12.75|12.55|12.74|12.54|12.78|12.58|12.73|12.53|26
1651849500000|2022-05-06 15:05:00|12.75|12.55|12.8|12.6|12.8|12.6|12.74|12.54|27
1651849800000|2022-05-06 15:10:00|12.79|12.59|12.81|12.61|12.81|12.61|12.77|12.57|45
1651850100000|2022-05-06 15:15:00|12.8|12.6|12.82|12.62|12.86|12.66|12.8|12.6|46
1651850400000|2022-05-06 15:20:00|12.83|12.63|12.89|12.69|12.9|12.7|12.82|12.62|36
1651850700000|2022-05-06 15:25:00|12.9|12.7|12.86|12.66|12.9|12.7|12.85|12.65|35
1651851000000|2022-05-06 15:30:00|12.87|12.67|12.81|12.61|12.89|12.69|12.81|12.61|33
1651851300000|2022-05-06 15:35:00|12.8|12.6|12.81|12.61|12.83|12.63|12.8|12.6|36
1651851600000|2022-05-06 15:40:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|29
1651851900000|2022-05-06 15:45:00|12.81|12.61|12.78|12.58|12.81|12.61|12.78|12.58|26
1651852200000|2022-05-06 15:50:00|12.79|12.59|12.76|12.56|12.82|12.62|12.74|12.54|29
1651852500000|2022-05-06 15:55:00|12.77|12.57|12.75|12.55|12.78|12.58|12.74|12.54|35
1651852800000|2022-05-06 16:00:00|12.74|12.54|12.81|12.61|12.82|12.62|12.74|12.54|28
1651853100000|2022-05-06 16:05:00|12.82|12.62|12.8|12.6|12.84|12.64|12.8|12.6|29
1651853400000|2022-05-06 16:10:00|12.79|12.59|12.78|12.58|12.81|12.61|12.77|12.57|42
1651853700000|2022-05-06 16:15:00|12.77|12.57|12.8|12.6|12.82|12.62|12.77|12.57|26
1651854000000|2022-05-06 16:20:00|12.79|12.59|12.83|12.63|12.86|12.66|12.79|12.59|43
1651854300000|2022-05-06 16:25:00|12.84|12.64|12.84|12.64|12.87|12.67|12.83|12.63|33
1651854600000|2022-05-06 16:30:00|12.85|12.65|12.85|12.65|12.85|12.65|12.81|12.61|15
1651854900000|2022-05-06 16:35:00|12.86|12.66|12.83|12.63|12.86|12.66|12.8|12.6|21
1651855200000|2022-05-06 16:40:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|16
1651855500000|2022-05-06 16:45:00|12.84|12.64|12.8|12.6|12.84|12.64|12.79|12.59|23
1651855800000|2022-05-06 16:50:00|12.79|12.59|12.84|12.64|12.85|12.65|12.78|12.58|40
1651856100000|2022-05-06 16:55:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|8
1651856400000|2022-05-06 17:00:00|12.85|12.65|12.84|12.64|12.86|12.66|12.83|12.63|22
1651856700000|2022-05-06 17:05:00|12.83|12.63|12.82|12.62|12.83|12.63|12.8|12.6|20
1651857000000|2022-05-06 17:10:00|12.81|12.61|12.8|12.6|12.83|12.63|12.8|12.6|14
1651857300000|2022-05-06 17:15:00|12.81|12.61|12.78|12.58|12.81|12.61|12.77|12.57|30
1651857600000|2022-05-06 17:20:00|12.77|12.57|12.8|12.6|12.81|12.61|12.77|12.57|28
1651857900000|2022-05-06 17:25:00|12.79|12.59|12.79|12.59|12.8|12.6|12.77|12.57|33
1651858200000|2022-05-06 17:30:00|12.78|12.58|12.79|12.59|12.8|12.6|12.77|12.57|24
1651858500000|2022-05-06 17:35:00|12.78|12.58|12.76|12.56|12.8|12.6|12.75|12.55|17
1651858800000|2022-05-06 17:40:00|12.77|12.57|12.77|12.57|12.79|12.59|12.75|12.55|19
1651859100000|2022-05-06 17:45:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|3
1651859400000|2022-05-06 17:50:00|12.75|12.55|12.72|12.52|12.75|12.55|12.71|12.51|32
1651859700000|2022-05-06 17:55:00|12.71|12.51|12.73|12.53|12.74|12.54|12.71|12.51|9
1651860000000|2022-05-06 18:00:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|8
1651860300000|2022-05-06 18:05:00|12.72|12.52|12.74|12.54|12.74|12.54|12.72|12.52|11
1651860600000|2022-05-06 18:10:00|12.73|12.53|12.74|12.54|12.75|12.55|12.73|12.53|16
1651860900000|2022-05-06 18:15:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|28
1651861200000|2022-05-06 18:20:00|12.75|12.55|12.73|12.53|12.76|12.56|12.72|12.52|33
1651861500000|2022-05-06 18:25:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|6
1651861800000|2022-05-06 18:30:00|12.72|12.52|12.7|12.5|12.72|12.52|12.69|12.49|21
1651862100000|2022-05-06 18:35:00|12.69|12.49|12.72|12.52|12.72|12.52|12.69|12.49|32
1651862400000|2022-05-06 18:40:00|12.73|12.53|12.72|12.52|12.74|12.54|12.72|12.52|20
1651862700000|2022-05-06 18:45:00|12.71|12.51|12.74|12.54|12.75|12.55|12.71|12.51|26
1651863000000|2022-05-06 18:50:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|19
1651863300000|2022-05-06 18:55:00|12.76|12.56|12.72|12.52|12.76|12.56|12.72|12.52|15
1651863600000|2022-05-06 19:00:00|12.71|12.51|12.73|12.53|12.73|12.53|12.69|12.49|15
1651863900000|2022-05-06 19:05:00|12.74|12.54|12.72|12.52|12.75|12.55|12.71|12.51|27
1651864200000|2022-05-06 19:10:00|12.73|12.53|12.72|12.52|12.73|12.53|12.71|12.51|30
1651864500000|2022-05-06 19:15:00|12.71|12.51|12.72|12.52|12.72|12.52|12.69|12.49|24
1651864800000|2022-05-06 19:20:00|12.71|12.51|12.7|12.5|12.72|12.52|12.69|12.49|22
1651865100000|2022-05-06 19:25:00|12.69|12.49|12.74|12.54|12.74|12.54|12.69|12.49|28
1651865400000|2022-05-06 19:30:00|12.73|12.53|12.76|12.56|12.77|12.57|12.73|12.53|30
1651865700000|2022-05-06 19:35:00|12.77|12.57|12.8|12.6|12.82|12.62|12.77|12.57|20
1651866000000|2022-05-06 19:40:00|12.81|12.61|12.8|12.6|12.82|12.62|12.79|12.59|28
1651866300000|2022-05-06 19:45:00|12.79|12.59|12.81|12.61|12.82|12.62|12.78|12.58|37
1651866600000|2022-05-06 19:50:00|12.82|12.62|12.8|12.6|12.82|12.62|12.79|12.59|29
1651866900000|2022-05-06 19:55:00|12.79|12.59|12.78|12.58|12.79|12.59|12.76|12.56|18
1651867200000|2022-05-06 20:00:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|28
1651867500000|2022-05-06 20:05:00|12.77|12.57|12.81|12.61|12.81|12.61|12.76|12.56|23
1651867800000|2022-05-06 20:10:00|12.8|12.6|12.77|12.57|12.81|12.61|12.76|12.56|10
1651868100000|2022-05-06 20:15:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|28
1651868400000|2022-05-06 20:20:00|12.76|12.56|12.78|12.58|12.78|12.58|12.75|12.55|19
1651868700000|2022-05-06 20:25:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|3
1651869000000|2022-05-06 20:30:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|44
1651869300000|2022-05-06 20:35:00|12.78|12.58|12.78|12.58|12.78|12.58|12.76|12.56|11
1651869600000|2022-05-06 20:40:00|12.79|12.59|12.8|12.6|12.8|12.6|12.79|12.59|4
1651869900000|2022-05-06 20:45:00|12.79|12.59|12.82|12.62|12.82|12.62|12.79|12.59|18
1651870200000|2022-05-06 20:50:00|12.81|12.61|12.82|12.62|12.82|12.62|12.81|12.61|6
1651870500000|2022-05-06 20:55:00|12.81|12.61|12.82|12.62|12.82|12.62|12.81|12.61|6
1651906800000|2022-05-07 07:00:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|10
1651907100000|2022-05-07 07:05:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|10
1651907400000|2022-05-07 07:10:00|12.79|12.59|12.78|12.58|12.8|12.6|12.77|12.57|10
1651907700000|2022-05-07 07:15:00|12.79|12.59|12.81|12.61|12.82|12.62|12.78|12.58|45
1651908000000|2022-05-07 07:20:00|12.82|12.62|12.82|12.62|12.82|12.62|12.78|12.58|31
1651908300000|2022-05-07 07:25:00|12.81|12.61|12.81|12.61|12.84|12.64|12.8|12.6|41
1651908600000|2022-05-07 07:30:00|12.82|12.62|12.84|12.64|12.85|12.65|12.81|12.61|25
1651908900000|2022-05-07 07:35:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|31
1651909200000|2022-05-07 07:40:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|39
1651909500000|2022-05-07 07:45:00|12.87|12.67|12.86|12.66|12.88|12.68|12.86|12.66|8
1651909800000|2022-05-07 07:50:00|12.87|12.67|12.85|12.65|12.87|12.67|12.85|12.65|15
1651910100000|2022-05-07 07:55:00|12.86|12.66|12.87|12.67|12.88|12.68|12.85|12.65|34
1651910400000|2022-05-07 08:00:00|12.88|12.68|12.92|12.72|12.93|12.73|12.88|12.68|26
1651910700000|2022-05-07 08:05:00|12.91|12.71|12.9|12.7|12.91|12.71|12.88|12.68|10
1651911000000|2022-05-07 08:10:00|12.89|12.69|12.93|12.73|12.94|12.74|12.89|12.69|19
1651911300000|2022-05-07 08:15:00|12.94|12.74|12.93|12.73|12.96|12.76|12.92|12.72|32
1651911600000|2022-05-07 08:20:00|12.92|12.72|12.92|12.72|12.92|12.72|12.91|12.71|19
1651911900000|2022-05-07 08:25:00|12.91|12.71|12.92|12.72|12.93|12.73|12.9|12.7|14
1651912200000|2022-05-07 08:30:00|12.93|12.73|12.93|12.73|12.95|12.75|12.91|12.71|29
1651912500000|2022-05-07 08:35:00|12.92|12.72|12.93|12.73|12.93|12.73|12.92|12.72|16
1651912800000|2022-05-07 08:40:00|12.94|12.74|12.94|12.74|12.95|12.75|12.93|12.73|23
1651913100000|2022-05-07 08:45:00|12.95|12.75|12.95|12.75|12.97|12.77|12.93|12.73|17
1651913400000|2022-05-07 08:50:00|12.94|12.74|12.92|12.72|12.96|12.76|12.92|12.72|63
1651913700000|2022-05-07 08:55:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|15
1651914000000|2022-05-07 09:00:00|12.9|12.7|12.86|12.66|12.91|12.71|12.86|12.66|37
1651914300000|2022-05-07 09:05:00|12.85|12.65|12.87|12.67|12.87|12.67|12.85|12.65|13
1651914600000|2022-05-07 09:10:00|12.88|12.68|12.89|12.69|12.89|12.69|12.88|12.68|20
1651914900000|2022-05-07 09:15:00|12.9|12.7|12.89|12.69|12.9|12.7|12.88|12.68|8
1651915200000|2022-05-07 09:20:00|12.9|12.7|12.89|12.69|12.9|12.7|12.88|12.68|34
1651915500000|2022-05-07 09:25:00|12.88|12.68|12.87|12.67|12.89|12.69|12.86|12.66|30
1651915800000|2022-05-07 09:30:00|12.88|12.68|12.87|12.67|12.88|12.68|12.87|12.67|36
1651916100000|2022-05-07 09:35:00|12.86|12.66|12.86|12.66|12.87|12.67|12.86|12.66|17
1651916400000|2022-05-07 09:40:00|12.87|12.67|12.88|12.68|12.88|12.68|12.86|12.66|30
1651916700000|2022-05-07 09:45:00|12.87|12.67|12.86|12.66|12.87|12.67|12.85|12.65|12
1651917000000|2022-05-07 09:50:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|16
1651917300000|2022-05-07 09:55:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|22
1651917600000|2022-05-07 10:00:00|12.83|12.63|12.84|12.64|12.85|12.65|12.82|12.62|14
1651917900000|2022-05-07 10:05:00|12.85|12.65|12.86|12.66|12.86|12.66|12.84|12.64|18
1651918200000|2022-05-07 10:10:00|12.87|12.67|12.87|12.67|12.87|12.67|12.86|12.66|7
1651918500000|2022-05-07 10:15:00|12.86|12.66|12.85|12.65|12.86|12.66|12.84|12.64|8
1651918800000|2022-05-07 10:20:00|12.86|12.66|12.87|12.67|12.87|12.67|12.85|12.65|10
1651919100000|2022-05-07 10:25:00|12.86|12.66|12.87|12.67|12.88|12.68|12.86|12.66|22
1651919400000|2022-05-07 10:30:00|12.88|12.68|12.87|12.67|12.88|12.68|12.86|12.66|16
1651919700000|2022-05-07 10:35:00|12.88|12.68|12.9|12.7|12.91|12.71|12.88|12.68|31
1651920000000|2022-05-07 10:40:00|12.89|12.69|12.9|12.7|12.9|12.7|12.89|12.69|10
1651920300000|2022-05-07 10:45:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|11
1651920600000|2022-05-07 10:50:00|12.9|12.7|12.89|12.69|12.9|12.7|12.89|12.69|14
1651920900000|2022-05-07 10:55:00|12.9|12.7|12.9|12.7|12.91|12.71|12.9|12.7|7
1651921200000|2022-05-07 11:00:00|12.91|12.71|12.9|12.7|12.92|12.72|12.9|12.7|14
1651921500000|2022-05-07 11:05:00|12.89|12.69|12.89|12.69|12.9|12.7|12.89|12.69|5
1651921800000|2022-05-07 11:10:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|22
1651922100000|2022-05-07 11:15:00|12.9|12.7|12.92|12.72|12.92|12.72|12.9|12.7|17
1651922400000|2022-05-07 11:20:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|11
1651922700000|2022-05-07 11:25:00|12.92|12.72|12.91|12.71|12.92|12.72|12.9|12.7|8
1651923000000|2022-05-07 11:30:00|12.9|12.7|12.91|12.71|12.92|12.72|12.9|12.7|54
1651923300000|2022-05-07 11:35:00|12.9|12.7|12.89|12.69|12.91|12.71|12.89|12.69|36
1651923600000|2022-05-07 11:40:00|12.88|12.68|12.89|12.69|12.91|12.71|12.88|12.68|20
1651923900000|2022-05-07 11:45:00|12.9|12.7|12.9|12.7|12.9|12.7|12.89|12.69|11
1651924200000|2022-05-07 11:50:00|12.89|12.69|12.9|12.7|12.91|12.71|12.89|12.69|16
1651924500000|2022-05-07 11:55:00|12.91|12.71|12.9|12.7|12.91|12.71|12.88|12.68|26
1651924800000|2022-05-07 12:00:00|12.89|12.69|12.89|12.69|12.89|12.69|12.89|12.69|1
1651925100000|2022-05-07 12:05:00|12.88|12.68|12.9|12.7|12.9|12.7|12.88|12.68|7
1651925400000|2022-05-07 12:10:00|12.89|12.69|12.92|12.72|12.92|12.72|12.89|12.69|14
1651925700000|2022-05-07 12:15:00|12.91|12.71|12.91|12.71|12.93|12.73|12.91|12.71|5
1651926000000|2022-05-07 12:20:00|12.9|12.7|12.9|12.7|12.91|12.71|12.89|12.69|13
1651926600000|2022-05-07 12:30:00|12.89|12.69|12.9|12.7|12.9|12.7|12.89|12.69|4
1651926900000|2022-05-07 12:35:00|12.89|12.69|12.89|12.69|12.9|12.7|12.89|12.69|15
1651927200000|2022-05-07 12:40:00|12.9|12.7|12.86|12.66|12.9|12.7|12.85|12.65|25
1651927500000|2022-05-07 12:45:00|12.85|12.65|12.92|12.72|12.92|12.72|12.85|12.65|42
1651927800000|2022-05-07 12:50:00|12.93|12.73|12.92|12.72|12.93|12.73|12.91|12.71|8
1651928100000|2022-05-07 12:55:00|12.93|12.73|12.99|12.79|12.99|12.79|12.93|12.73|27
1651928400000|2022-05-07 13:00:00|12.98|12.78|12.95|12.75|13|12.8|12.95|12.75|26
1651928700000|2022-05-07 13:05:00|12.94|12.74|12.92|12.72|12.94|12.74|12.91|12.71|11
1651929000000|2022-05-07 13:10:00|12.93|12.73|12.89|12.69|12.93|12.73|12.89|12.69|9
1651929300000|2022-05-07 13:15:00|12.9|12.7|12.9|12.7|12.91|12.71|12.87|12.67|27
1651929600000|2022-05-07 13:20:00|12.91|12.71|12.91|12.71|12.94|12.74|12.9|12.7|17
1651929900000|2022-05-07 13:25:00|12.92|12.72|12.89|12.69|12.93|12.73|12.89|12.69|6
1651930200000|2022-05-07 13:30:00|12.9|12.7|12.92|12.72|12.93|12.73|12.89|12.69|23
1651930500000|2022-05-07 13:35:00|12.93|12.73|12.92|12.72|12.94|12.74|12.92|12.72|10
1651930800000|2022-05-07 13:40:00|12.93|12.73|12.91|12.71|12.94|12.74|12.91|12.71|7
1651931100000|2022-05-07 13:45:00|12.92|12.72|12.94|12.74|12.94|12.74|12.91|12.71|11
1651931400000|2022-05-07 13:50:00|12.95|12.75|12.93|12.73|12.95|12.75|12.93|12.73|3
1651931700000|2022-05-07 13:55:00|12.92|12.72|12.92|12.72|12.92|12.72|12.9|12.7|9
1651932000000|2022-05-07 14:00:00|12.91|12.71|12.93|12.73|12.94|12.74|12.91|12.71|13
1651932300000|2022-05-07 14:05:00|12.94|12.74|12.94|12.74|12.95|12.75|12.93|12.73|27
1651932600000|2022-05-07 14:10:00|12.93|12.73|12.94|12.74|12.94|12.74|12.93|12.73|2
1651932900000|2022-05-07 14:15:00|12.93|12.73|12.96|12.76|12.96|12.76|12.93|12.73|10
1651933200000|2022-05-07 14:20:00|12.97|12.77|12.95|12.75|12.97|12.77|12.94|12.74|7
1651933500000|2022-05-07 14:25:00|12.94|12.74|12.94|12.74|12.95|12.75|12.94|12.74|3
1651933800000|2022-05-07 14:30:00|12.93|12.73|12.97|12.77|12.98|12.78|12.93|12.73|25
1651934100000|2022-05-07 14:35:00|12.96|12.76|12.97|12.77|12.97|12.77|12.94|12.74|8
1651934400000|2022-05-07 14:40:00|12.96|12.76|13|12.8|13.01|12.81|12.96|12.76|19
1651934700000|2022-05-07 14:45:00|13.01|12.81|13.11|12.91|13.16|12.96|13.01|12.81|45
1651935000000|2022-05-07 14:50:00|13.1|12.9|13.1|12.9|13.18|12.98|13.1|12.9|47
1651935300000|2022-05-07 14:55:00|13.09|12.89|13.07|12.87|13.1|12.9|13.06|12.86|21
1651935600000|2022-05-07 15:00:00|13.08|12.88|13.03|12.83|13.08|12.88|13.02|12.82|35
1651935900000|2022-05-07 15:05:00|13.04|12.84|13.07|12.87|13.08|12.88|13.03|12.83|22
1651936200000|2022-05-07 15:10:00|13.06|12.86|13.15|12.95|13.17|12.97|13.06|12.86|25
1651936500000|2022-05-07 15:15:00|13.16|12.96|13.13|12.93|13.17|12.97|13.11|12.91|28
1651936800000|2022-05-07 15:20:00|13.14|12.94|13.14|12.94|13.16|12.96|13.13|12.93|37
1651937100000|2022-05-07 15:25:00|13.15|12.95|13.12|12.92|13.16|12.96|13.11|12.91|30
1651937400000|2022-05-07 15:30:00|13.13|12.93|13.08|12.88|13.13|12.93|13.08|12.88|44
1651937700000|2022-05-07 15:35:00|13.09|12.89|13.11|12.91|13.13|12.93|13.08|12.88|39
1651938000000|2022-05-07 15:40:00|13.12|12.92|13.14|12.94|13.14|12.94|13.12|12.92|35
1651938300000|2022-05-07 15:45:00|13.15|12.95|13.23|13.03|13.26|13.06|13.14|12.94|59
1651938600000|2022-05-07 15:50:00|13.24|13.04|13.25|13.05|13.3|13.1|13.23|13.03|33
1651938900000|2022-05-07 15:55:00|13.24|13.04|13.28|13.08|13.33|13.13|13.24|13.04|55
1651939200000|2022-05-07 16:00:00|13.29|13.09|13.26|13.06|13.29|13.09|13.24|13.04|48
1651939500000|2022-05-07 16:05:00|13.25|13.05|13.24|13.04|13.28|13.08|13.23|13.03|35
1651939800000|2022-05-07 16:10:00|13.23|13.03|13.23|13.03|13.24|13.04|13.2|13|25
1651940100000|2022-05-07 16:15:00|13.22|13.02|13.22|13.02|13.23|13.03|13.21|13.01|5
1651940400000|2022-05-07 16:20:00|13.21|13.01|13.17|12.97|13.22|13.02|13.17|12.97|27
1651940700000|2022-05-07 16:25:00|13.16|12.96|13.13|12.93|13.18|12.98|13.12|12.92|40
1651941000000|2022-05-07 16:30:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|21
1651941300000|2022-05-07 16:35:00|13.13|12.93|13.14|12.94|13.15|12.95|13.13|12.93|20
1651941600000|2022-05-07 16:40:00|13.15|12.95|13.16|12.96|13.18|12.98|13.14|12.94|54
1651941900000|2022-05-07 16:45:00|13.15|12.95|13.12|12.92|13.15|12.95|13.11|12.91|20
1651942200000|2022-05-07 16:50:00|13.11|12.91|13.08|12.88|13.12|12.92|13.06|12.86|40
1651942500000|2022-05-07 16:55:00|13.07|12.87|13.12|12.92|13.12|12.92|13.07|12.87|26
1651942800000|2022-05-07 17:00:00|13.11|12.91|13.09|12.89|13.12|12.92|13.09|12.89|41
1651943100000|2022-05-07 17:05:00|13.1|12.9|13.07|12.87|13.1|12.9|13.06|12.86|28
1651943400000|2022-05-07 17:10:00|13.08|12.88|13.08|12.88|13.09|12.89|13.04|12.84|19
1651943700000|2022-05-07 17:15:00|13.07|12.87|13.1|12.9|13.1|12.9|13.07|12.87|18
1651944000000|2022-05-07 17:20:00|13.09|12.89|13.09|12.89|13.1|12.9|13.07|12.87|11
1651944300000|2022-05-07 17:25:00|13.1|12.9|13.08|12.88|13.1|12.9|13.08|12.88|3
1651944600000|2022-05-07 17:30:00|13.09|12.89|13.07|12.87|13.1|12.9|13.07|12.87|9
1651944900000|2022-05-07 17:35:00|13.08|12.88|13.07|12.87|13.09|12.89|13.03|12.83|30
1651945200000|2022-05-07 17:40:00|13.06|12.86|13.08|12.88|13.09|12.89|13.06|12.86|11
1651945500000|2022-05-07 17:45:00|13.09|12.89|13.08|12.88|13.09|12.89|13.07|12.87|12
1651945800000|2022-05-07 17:50:00|13.09|12.89|13.11|12.91|13.12|12.92|13.08|12.88|13
1651946100000|2022-05-07 17:55:00|13.1|12.9|13.09|12.89|13.1|12.9|13.09|12.89|6
1651946400000|2022-05-07 18:00:00|13.1|12.9|13.13|12.93|13.13|12.93|13.1|12.9|36
1651946700000|2022-05-07 18:05:00|13.12|12.92|13.14|12.94|13.14|12.94|13.12|12.92|9
1651947000000|2022-05-07 18:10:00|13.13|12.93|13.13|12.93|13.14|12.94|13.12|12.92|5
1651947300000|2022-05-07 18:15:00|13.14|12.94|13.16|12.96|13.17|12.97|13.14|12.94|16
1651947600000|2022-05-07 18:20:00|13.15|12.95|13.14|12.94|13.17|12.97|13.14|12.94|8
1651947900000|2022-05-07 18:25:00|13.15|12.95|13.13|12.93|13.15|12.95|13.13|12.93|5
1651948200000|2022-05-07 18:30:00|13.12|12.92|13.12|12.92|13.14|12.94|13.12|12.92|17
1651948500000|2022-05-07 18:35:00|13.11|12.91|13.12|12.92|13.12|12.92|13.11|12.91|14
1651948800000|2022-05-07 18:40:00|13.11|12.91|13.11|12.91|13.11|12.91|13.1|12.9|3
1651949100000|2022-05-07 18:45:00|13.1|12.9|13.06|12.86|13.11|12.91|13.04|12.84|19
1651949400000|2022-05-07 18:50:00|13.07|12.87|12.99|12.79|13.07|12.87|12.98|12.78|31
1651949700000|2022-05-07 18:55:00|13|12.8|13|12.8|13.01|12.81|12.97|12.77|25
1651950000000|2022-05-07 19:00:00|12.99|12.79|13.01|12.81|13.01|12.81|12.99|12.79|23
1651950300000|2022-05-07 19:05:00|13|12.8|12.99|12.79|13.01|12.81|12.99|12.79|10
1651950600000|2022-05-07 19:10:00|12.98|12.78|12.99|12.79|12.99|12.79|12.98|12.78|2
1651950900000|2022-05-07 19:15:00|13|12.8|13|12.8|13|12.8|12.98|12.78|11
1651951200000|2022-05-07 19:20:00|12.99|12.79|12.98|12.78|12.99|12.79|12.97|12.77|28
1651951500000|2022-05-07 19:25:00|12.99|12.79|12.99|12.79|12.99|12.79|12.98|12.78|15
1651951800000|2022-05-07 19:30:00|12.98|12.78|12.99|12.79|12.99|12.79|12.95|12.75|32
1651952100000|2022-05-07 19:35:00|12.98|12.78|12.99|12.79|12.99|12.79|12.97|12.77|12
1651952400000|2022-05-07 19:40:00|12.98|12.78|13.02|12.82|13.02|12.82|12.98|12.78|9
1651952700000|2022-05-07 19:45:00|13.01|12.81|13.01|12.81|13.02|12.82|13|12.8|5
1651953000000|2022-05-07 19:50:00|13|12.8|12.99|12.79|13.01|12.81|12.99|12.79|8
1651953300000|2022-05-07 19:55:00|13|12.8|13|12.8|13|12.8|12.98|12.78|11
1651953600000|2022-05-07 20:00:00|12.99|12.79|12.98|12.78|12.99|12.79|12.97|12.77|30
1651953900000|2022-05-07 20:05:00|12.99|12.79|13.02|12.82|13.02|12.82|12.98|12.78|18
1651954200000|2022-05-07 20:10:00|13.01|12.81|13.01|12.81|13.02|12.82|13.01|12.81|15
1651954500000|2022-05-07 20:15:00|13.02|12.82|13.01|12.81|13.03|12.83|13.01|12.81|24
1651954800000|2022-05-07 20:20:00|13|12.8|13.03|12.83|13.03|12.83|13|12.8|6
1651955100000|2022-05-07 20:25:00|13.02|12.82|13.01|12.81|13.03|12.83|13.01|12.81|10
1651955400000|2022-05-07 20:30:00|13|12.8|12.93|12.73|13|12.8|12.93|12.73|28
1651955700000|2022-05-07 20:35:00|12.94|12.74|12.96|12.76|12.97|12.77|12.94|12.74|18
1651956000000|2022-05-07 20:40:00|12.95|12.75|12.97|12.77|12.98|12.78|12.95|12.75|25
1651956300000|2022-05-07 20:45:00|12.96|12.76|12.96|12.76|12.96|12.76|12.95|12.75|7
1651956600000|2022-05-07 20:50:00|12.97|12.77|12.99|12.79|13|12.8|12.97|12.77|5
1651956900000|2022-05-07 20:55:00|13|12.8|12.99|12.79|13.01|12.81|12.98|12.78|36
1651957200000|2022-05-07 21:00:00|13|12.8|13.03|12.83|13.03|12.83|12.99|12.79|24
1651957500000|2022-05-07 21:05:00|13.02|12.82|13.01|12.81|13.02|12.82|13|12.8|8
1651957800000|2022-05-07 21:10:00|13|12.8|12.88|12.68|13|12.8|12.85|12.65|34
1651958100000|2022-05-07 21:15:00|12.89|12.69|12.9|12.7|12.9|12.7|12.86|12.66|34
1651958400000|2022-05-07 21:20:00|12.89|12.69|12.83|12.63|12.9|12.7|12.78|12.58|41
1651958700000|2022-05-07 21:25:00|12.84|12.64|12.79|12.59|12.84|12.64|12.78|12.58|14
1651959000000|2022-05-07 21:30:00|12.8|12.6|12.81|12.61|12.83|12.63|12.79|12.59|36
1651959300000|2022-05-07 21:35:00|12.82|12.62|12.82|12.62|12.82|12.62|12.8|12.6|11
1651959600000|2022-05-07 21:40:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|5
1651959900000|2022-05-07 21:45:00|12.8|12.6|12.77|12.57|12.82|12.62|12.76|12.56|22
1651960200000|2022-05-07 21:50:00|12.78|12.58|12.75|12.55|12.79|12.59|12.74|12.54|14
1651960500000|2022-05-07 21:55:00|12.76|12.56|12.65|12.45|12.76|12.56|12.65|12.45|20
1651960800000|2022-05-07 22:00:00|12.66|12.46|12.76|12.56|12.76|12.56|12.66|12.46|46
1651961100000|2022-05-07 22:05:00|12.77|12.57|12.73|12.53|12.77|12.57|12.72|12.52|31
1651961400000|2022-05-07 22:10:00|12.72|12.52|12.74|12.54|12.75|12.55|12.72|12.52|27
1651961700000|2022-05-07 22:15:00|12.75|12.55|12.73|12.53|12.76|12.56|12.72|12.52|37
1651962000000|2022-05-07 22:20:00|12.74|12.54|12.7|12.5|12.74|12.54|12.69|12.49|25
1651962300000|2022-05-07 22:25:00|12.71|12.51|12.71|12.51|12.73|12.53|12.7|12.5|31
1651962600000|2022-05-07 22:30:00|12.72|12.52|12.75|12.55|12.78|12.58|12.71|12.51|43
1651962900000|2022-05-07 22:35:00|12.76|12.56|12.76|12.56|12.77|12.57|12.74|12.54|57
1651963200000|2022-05-07 22:40:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|15
1651963500000|2022-05-07 22:45:00|12.76|12.56|12.69|12.49|12.76|12.56|12.69|12.49|44
1651963800000|2022-05-07 22:50:00|12.7|12.5|12.61|12.41|12.7|12.5|12.59|12.39|77
1651964100000|2022-05-07 22:55:00|12.6|12.4|12.67|12.47|12.7|12.5|12.6|12.4|76
1651964400000|2022-05-07 23:00:00|12.66|12.46|12.72|12.52|12.73|12.53|12.66|12.46|31
1651964700000|2022-05-07 23:05:00|12.73|12.53|12.73|12.53|12.75|12.55|12.71|12.51|40
1651965000000|2022-05-07 23:10:00|12.72|12.52|12.81|12.61|12.82|12.62|12.72|12.52|68
1651965300000|2022-05-07 23:15:00|12.82|12.62|12.8|12.6|12.84|12.64|12.78|12.58|25
1651965600000|2022-05-07 23:20:00|12.79|12.59|12.83|12.63|12.86|12.66|12.78|12.58|40
1651965900000|2022-05-07 23:25:00|12.82|12.62|12.87|12.67|12.89|12.69|12.82|12.62|34
1651966200000|2022-05-07 23:30:00|12.88|12.68|12.86|12.66|12.9|12.7|12.85|12.65|52
1651966500000|2022-05-07 23:35:00|12.85|12.65|12.84|12.64|12.86|12.66|12.84|12.64|38
1651966800000|2022-05-07 23:40:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|35
1651967100000|2022-05-07 23:45:00|12.84|12.64|12.85|12.65|12.86|12.66|12.82|12.62|30
1651967400000|2022-05-07 23:50:00|12.84|12.64|12.87|12.67|12.88|12.68|12.84|12.64|40
1651967700000|2022-05-07 23:55:00|12.86|12.66|12.85|12.65|12.86|12.66|12.83|12.63|12
1651968000000|2022-05-08 00:00:00|12.86|12.66|12.86|12.66|12.87|12.67|12.84|12.64|11
1651968300000|2022-05-08 00:05:00|12.87|12.67|12.91|12.71|12.92|12.72|12.86|12.66|17
1651968600000|2022-05-08 00:10:00|12.92|12.72|12.91|12.71|12.93|12.73|12.9|12.7|20
1651968900000|2022-05-08 00:15:00|12.9|12.7|12.88|12.68|12.91|12.71|12.87|12.67|25
1651969200000|2022-05-08 00:20:00|12.87|12.67|12.85|12.65|12.88|12.68|12.85|12.65|35
1651969500000|2022-05-08 00:25:00|12.86|12.66|12.83|12.63|12.86|12.66|12.83|12.63|24
1651969800000|2022-05-08 00:30:00|12.84|12.64|12.81|12.61|12.84|12.64|12.81|12.61|32
1651970100000|2022-05-08 00:35:00|12.82|12.62|12.81|12.61|12.84|12.64|12.81|12.61|20
1651970400000|2022-05-08 00:40:00|12.8|12.6|12.78|12.58|12.8|12.6|12.77|12.57|21
1651970700000|2022-05-08 00:45:00|12.79|12.59|12.77|12.57|12.81|12.61|12.77|12.57|11
1651971000000|2022-05-08 00:50:00|12.76|12.56|12.76|12.56|12.78|12.58|12.75|12.55|15
1651971300000|2022-05-08 00:55:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|24
1651971600000|2022-05-08 01:00:00|12.77|12.57|12.77|12.57|12.78|12.58|12.75|12.55|11
1651971900000|2022-05-08 01:05:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|22
1651972200000|2022-05-08 01:10:00|12.76|12.56|12.78|12.58|12.78|12.58|12.76|12.56|21
1651972500000|2022-05-08 01:15:00|12.77|12.57|12.74|12.54|12.77|12.57|12.73|12.53|18
1651972800000|2022-05-08 01:20:00|12.75|12.55|12.76|12.56|12.76|12.56|12.72|12.52|24
1651973100000|2022-05-08 01:25:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|43
1651973400000|2022-05-08 01:30:00|12.76|12.56|12.76|12.56|12.78|12.58|12.73|12.53|29
1651973700000|2022-05-08 01:35:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|11
1651974000000|2022-05-08 01:40:00|12.76|12.56|12.76|12.56|12.78|12.58|12.76|12.56|11
1651974300000|2022-05-08 01:45:00|12.77|12.57|12.72|12.52|12.77|12.57|12.71|12.51|24
1651974600000|2022-05-08 01:50:00|12.73|12.53|12.74|12.54|12.74|12.54|12.69|12.49|76
1651974900000|2022-05-08 01:55:00|12.75|12.55|12.74|12.54|12.79|12.59|12.74|12.54|56
1651975200000|2022-05-08 02:00:00|12.73|12.53|12.7|12.5|12.75|12.55|12.7|12.5|30
1651975500000|2022-05-08 02:05:00|12.69|12.49|12.61|12.41|12.69|12.49|12.59|12.39|72
1651975800000|2022-05-08 02:10:00|12.62|12.42|12.57|12.37|12.62|12.42|12.57|12.37|70
1651976100000|2022-05-08 02:15:00|12.58|12.38|12.59|12.39|12.62|12.42|12.56|12.36|73
1651976400000|2022-05-08 02:20:00|12.58|12.38|12.61|12.41|12.62|12.42|12.57|12.37|46
1651976700000|2022-05-08 02:25:00|12.62|12.42|12.59|12.39|12.62|12.42|12.59|12.39|50
1651977000000|2022-05-08 02:30:00|12.6|12.4|12.59|12.39|12.6|12.4|12.54|12.34|66
1651977300000|2022-05-08 02:35:00|12.58|12.38|12.64|12.44|12.67|12.47|12.58|12.38|37
1651977600000|2022-05-08 02:40:00|12.65|12.45|12.65|12.45|12.65|12.45|12.61|12.41|47
1651977900000|2022-05-08 02:45:00|12.64|12.44|12.65|12.45|12.68|12.48|12.63|12.43|42
1651978200000|2022-05-08 02:50:00|12.66|12.46|12.56|12.36|12.66|12.46|12.56|12.36|24
1651978500000|2022-05-08 02:55:00|12.55|12.35|12.68|12.48|12.68|12.48|12.55|12.35|57
1651978800000|2022-05-08 03:00:00|12.69|12.49|12.67|12.47|12.71|12.51|12.66|12.46|17
1651979100000|2022-05-08 03:05:00|12.66|12.46|12.65|12.45|12.67|12.47|12.64|12.44|38
1651979400000|2022-05-08 03:10:00|12.66|12.46|12.69|12.49|12.7|12.5|12.62|12.42|46
1651979700000|2022-05-08 03:15:00|12.7|12.5|12.73|12.53|12.74|12.54|12.68|12.48|34
1651980000000|2022-05-08 03:20:00|12.72|12.52|12.75|12.55|12.75|12.55|12.72|12.52|14
1651980300000|2022-05-08 03:25:00|12.76|12.56|12.74|12.54|12.76|12.56|12.72|12.52|29
1651980600000|2022-05-08 03:30:00|12.73|12.53|12.71|12.51|12.75|12.55|12.7|12.5|47
1651980900000|2022-05-08 03:35:00|12.7|12.5|12.67|12.47|12.71|12.51|12.67|12.47|22
1651981200000|2022-05-08 03:40:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|39
1651981500000|2022-05-08 03:45:00|12.71|12.51|12.74|12.54|12.74|12.54|12.71|12.51|20
1651981800000|2022-05-08 03:50:00|12.73|12.53|12.72|12.52|12.75|12.55|12.72|12.52|32
1651982100000|2022-05-08 03:55:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|13
1651982400000|2022-05-08 04:00:00|12.74|12.54|12.77|12.57|12.78|12.58|12.74|12.54|20
1651982700000|2022-05-08 04:05:00|12.76|12.56|12.75|12.55|12.77|12.57|12.75|12.55|20
1651983000000|2022-05-08 04:10:00|12.74|12.54|12.74|12.54|12.76|12.56|12.74|12.54|51
1651983300000|2022-05-08 04:15:00|12.73|12.53|12.74|12.54|12.74|12.54|12.73|12.53|8
1651983600000|2022-05-08 04:20:00|12.73|12.53|12.73|12.53|12.73|12.53|12.72|12.52|35
1651983900000|2022-05-08 04:25:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|20
1651984200000|2022-05-08 04:30:00|12.74|12.54|12.71|12.51|12.74|12.54|12.71|12.51|72
1651984500000|2022-05-08 04:35:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|22
1651984800000|2022-05-08 04:40:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|40
1651985100000|2022-05-08 04:45:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|56
1651985400000|2022-05-08 04:50:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|21
1651985700000|2022-05-08 04:55:00|12.69|12.49|12.66|12.46|12.69|12.49|12.65|12.45|38
1651986000000|2022-05-08 05:00:00|12.65|12.45|12.65|12.45|12.67|12.47|12.64|12.44|49
1651986300000|2022-05-08 05:05:00|12.66|12.46|12.68|12.48|12.68|12.48|12.65|12.45|11
1651986600000|2022-05-08 05:10:00|12.67|12.47|12.66|12.46|12.68|12.48|12.66|12.46|32
1651986900000|2022-05-08 05:15:00|12.67|12.47|12.65|12.45|12.67|12.47|12.63|12.43|49
1651987200000|2022-05-08 05:20:00|12.64|12.44|12.63|12.43|12.66|12.46|12.63|12.43|22
1651987500000|2022-05-08 05:25:00|12.62|12.42|12.59|12.39|12.62|12.42|12.58|12.38|26
1651987800000|2022-05-08 05:30:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|40
1651988100000|2022-05-08 05:35:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|27
1651988400000|2022-05-08 05:40:00|12.61|12.41|12.57|12.37|12.61|12.41|12.57|12.37|11
1651988700000|2022-05-08 05:45:00|12.58|12.38|12.59|12.39|12.6|12.4|12.57|12.37|48
1651989000000|2022-05-08 05:50:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|13
1651989300000|2022-05-08 05:55:00|12.59|12.39|12.59|12.39|12.6|12.4|12.57|12.37|11
1651989600000|2022-05-08 06:00:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|11
1651989900000|2022-05-08 06:05:00|12.61|12.41|12.61|12.41|12.61|12.41|12.59|12.39|17
1651990200000|2022-05-08 06:10:00|12.62|12.42|12.65|12.45|12.65|12.45|12.61|12.41|30
1651990500000|2022-05-08 06:15:00|12.64|12.44|12.62|12.42|12.64|12.44|12.62|12.42|45
1651990800000|2022-05-08 06:20:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|22
1651991100000|2022-05-08 06:25:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|16
1651991400000|2022-05-08 06:30:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|14
1651991700000|2022-05-08 06:35:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|6
1651992000000|2022-05-08 06:40:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|8
1651992300000|2022-05-08 06:45:00|12.65|12.45|12.67|12.47|12.69|12.49|12.65|12.45|17
1651992600000|2022-05-08 06:50:00|12.66|12.46|12.7|12.5|12.71|12.51|12.66|12.46|9
1651992900000|2022-05-08 06:55:00|12.69|12.49|12.7|12.5|12.71|12.51|12.69|12.49|26
1651993200000|2022-05-08 07:00:00|12.71|12.51|12.72|12.52|12.72|12.52|12.71|12.51|6
1651993500000|2022-05-08 07:05:00|12.71|12.51|12.72|12.52|12.73|12.53|12.71|12.51|30
1651993800000|2022-05-08 07:10:00|12.71|12.51|12.71|12.51|12.72|12.52|12.7|12.5|23
1651994100000|2022-05-08 07:15:00|12.7|12.5|12.72|12.52|12.73|12.53|12.7|12.5|27
1651994400000|2022-05-08 07:20:00|12.73|12.53|12.72|12.52|12.73|12.53|12.71|12.51|56
1651994700000|2022-05-08 07:25:00|12.71|12.51|12.7|12.5|12.72|12.52|12.69|12.49|18
1651995000000|2022-05-08 07:30:00|12.69|12.49|12.7|12.5|12.7|12.5|12.68|12.48|4
1651995300000|2022-05-08 07:35:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|18
1651995600000|2022-05-08 07:40:00|12.67|12.47|12.67|12.47|12.68|12.48|12.67|12.47|5
1651995900000|2022-05-08 07:45:00|12.68|12.48|12.68|12.48|12.68|12.48|12.68|12.48|1
1651996200000|2022-05-08 07:50:00|12.69|12.49|12.7|12.5|12.73|12.53|12.68|12.48|18
1651996500000|2022-05-08 07:55:00|12.69|12.49|12.69|12.49|12.69|12.49|12.69|12.49|1
1651996800000|2022-05-08 08:00:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|12
1651997100000|2022-05-08 08:05:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|18
1651997400000|2022-05-08 08:10:00|12.7|12.5|12.7|12.5|12.7|12.5|12.7|12.5|1
1651997700000|2022-05-08 08:15:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|9
1651998000000|2022-05-08 08:20:00|12.72|12.52|12.7|12.5|12.72|12.52|12.7|12.5|13
1651998300000|2022-05-08 08:25:00|12.69|12.49|12.66|12.46|12.69|12.49|12.65|12.45|10
1651998600000|2022-05-08 08:30:00|12.65|12.45|12.69|12.49|12.69|12.49|12.65|12.45|37
1651998900000|2022-05-08 08:35:00|12.68|12.48|12.67|12.47|12.7|12.5|12.67|12.47|12
1651999200000|2022-05-08 08:40:00|12.68|12.48|12.69|12.49|12.69|12.49|12.67|12.47|14
1651999500000|2022-05-08 08:45:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|3
1651999800000|2022-05-08 08:50:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|22
1652000100000|2022-05-08 08:55:00|12.69|12.49|12.67|12.47|12.69|12.49|12.67|12.47|7
1652000400000|2022-05-08 09:00:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|6
1652000700000|2022-05-08 09:05:00|12.7|12.5|12.67|12.47|12.7|12.5|12.67|12.47|16
1652001000000|2022-05-08 09:10:00|12.66|12.46|12.67|12.47|12.67|12.47|12.66|12.46|30
1652001300000|2022-05-08 09:15:00|12.66|12.46|12.66|12.46|12.67|12.47|12.66|12.46|11
1652001600000|2022-05-08 09:20:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|2
1652001900000|2022-05-08 09:25:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|2
1652002200000|2022-05-08 09:30:00|12.63|12.43|12.64|12.44|12.65|12.45|12.62|12.42|20
1652002500000|2022-05-08 09:35:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|7
1652002800000|2022-05-08 09:40:00|12.62|12.42|12.65|12.45|12.65|12.45|12.61|12.41|10
1652003100000|2022-05-08 09:45:00|12.64|12.44|12.62|12.42|12.64|12.44|12.62|12.42|9
1652003400000|2022-05-08 09:50:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|4
1652003700000|2022-05-08 09:55:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|22
1652004000000|2022-05-08 10:00:00|12.61|12.41|12.6|12.4|12.63|12.43|12.6|12.4|8
1652004300000|2022-05-08 10:05:00|12.59|12.39|12.61|12.41|12.61|12.41|12.58|12.38|11
1652004600000|2022-05-08 10:10:00|12.62|12.42|12.64|12.44|12.65|12.45|12.62|12.42|23
1652004900000|2022-05-08 10:15:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|8
1652005200000|2022-05-08 10:20:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|10
1652005500000|2022-05-08 10:25:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|5
1652005800000|2022-05-08 10:30:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|4
1652006100000|2022-05-08 10:35:00|12.68|12.48|12.67|12.47|12.68|12.48|12.67|12.47|4
1652006400000|2022-05-08 10:40:00|12.66|12.46|12.66|12.46|12.66|12.46|12.66|12.46|1
1652006700000|2022-05-08 10:45:00|12.67|12.47|12.71|12.51|12.73|12.53|12.67|12.47|21
1652007000000|2022-05-08 10:50:00|12.7|12.5|12.71|12.51|12.71|12.51|12.7|12.5|8
1652007300000|2022-05-08 10:55:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|7
1652007600000|2022-05-08 11:00:00|12.71|12.51|12.73|12.53|12.74|12.54|12.7|12.5|27
1652007900000|2022-05-08 11:05:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|11
1652008200000|2022-05-08 11:10:00|12.73|12.53|12.73|12.53|12.75|12.55|12.73|12.53|13
1652008500000|2022-05-08 11:15:00|12.74|12.54|12.74|12.54|12.74|12.54|12.72|12.52|11
1652008800000|2022-05-08 11:20:00|12.73|12.53|12.72|12.52|12.73|12.53|12.7|12.5|6
1652009100000|2022-05-08 11:25:00|12.71|12.51|12.73|12.53|12.75|12.55|12.71|12.51|21
1652009400000|2022-05-08 11:30:00|12.74|12.54|12.72|12.52|12.74|12.54|12.72|12.52|9
1652009700000|2022-05-08 11:35:00|12.71|12.51|12.73|12.53|12.73|12.53|12.71|12.51|17
1652010000000|2022-05-08 11:40:00|12.72|12.52|12.72|12.52|12.72|12.52|12.72|12.52|1
1652010300000|2022-05-08 11:45:00|12.71|12.51|12.69|12.49|12.71|12.51|12.69|12.49|7
1652010600000|2022-05-08 11:50:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|5
1652010900000|2022-05-08 11:55:00|12.71|12.51|12.71|12.51|12.72|12.52|12.7|12.5|35
1652011200000|2022-05-08 12:00:00|12.7|12.5|12.71|12.51|12.72|12.52|12.69|12.49|6
1652011500000|2022-05-08 12:05:00|12.72|12.52|12.74|12.54|12.75|12.55|12.72|12.52|15
1652011800000|2022-05-08 12:10:00|12.73|12.53|12.73|12.53|12.73|12.53|12.72|12.52|3
1652012100000|2022-05-08 12:15:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|2
1652012400000|2022-05-08 12:20:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|4
1652012700000|2022-05-08 12:25:00|12.68|12.48|12.68|12.48|12.7|12.5|12.66|12.46|19
1652013000000|2022-05-08 12:30:00|12.67|12.47|12.67|12.47|12.68|12.48|12.67|12.47|9
1652013300000|2022-05-08 12:35:00|12.66|12.46|12.66|12.46|12.67|12.47|12.66|12.46|3
1652013600000|2022-05-08 12:40:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|6
1652013900000|2022-05-08 12:45:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|2
1652014200000|2022-05-08 12:50:00|12.65|12.45|12.65|12.45|12.66|12.46|12.62|12.42|17
1652014500000|2022-05-08 12:55:00|12.64|12.44|12.65|12.45|12.65|12.45|12.62|12.42|14
1652014800000|2022-05-08 13:00:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|15
1652015100000|2022-05-08 13:05:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|18
1652015400000|2022-05-08 13:10:00|12.63|12.43|12.64|12.44|12.64|12.44|12.61|12.41|32
1652015700000|2022-05-08 13:15:00|12.63|12.43|12.61|12.41|12.63|12.43|12.59|12.39|11
1652016000000|2022-05-08 13:20:00|12.62|12.42|12.63|12.43|12.63|12.43|12.6|12.4|26
1652016300000|2022-05-08 13:25:00|12.64|12.44|12.64|12.44|12.67|12.47|12.63|12.43|23
1652016600000|2022-05-08 13:30:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|2
1652016900000|2022-05-08 13:35:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|4
1652017200000|2022-05-08 13:40:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|8
1652017500000|2022-05-08 13:45:00|12.65|12.45|12.64|12.44|12.66|12.46|12.64|12.44|6
1652017800000|2022-05-08 13:50:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|7
1652018100000|2022-05-08 13:55:00|12.64|12.44|12.55|12.35|12.64|12.44|12.54|12.34|42
1652018400000|2022-05-08 14:00:00|12.54|12.34|12.63|12.43|12.65|12.45|12.53|12.33|52
1652018700000|2022-05-08 14:05:00|12.64|12.44|12.64|12.44|12.65|12.45|12.61|12.41|27
1652019000000|2022-05-08 14:10:00|12.63|12.43|12.61|12.41|12.63|12.43|12.6|12.4|21
1652019300000|2022-05-08 14:15:00|12.62|12.42|12.61|12.41|12.64|12.44|12.61|12.41|40
1652019600000|2022-05-08 14:20:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|8
1652019900000|2022-05-08 14:25:00|12.62|12.42|12.65|12.45|12.66|12.46|12.61|12.41|30
1652020200000|2022-05-08 14:30:00|12.64|12.44|12.66|12.46|12.66|12.46|12.63|12.43|15
1652020500000|2022-05-08 14:35:00|12.65|12.45|12.65|12.45|12.69|12.49|12.65|12.45|19
1652020800000|2022-05-08 14:40:00|12.64|12.44|12.6|12.4|12.65|12.45|12.6|12.4|15
1652021100000|2022-05-08 14:45:00|12.61|12.41|12.6|12.4|12.63|12.43|12.6|12.4|32
1652021400000|2022-05-08 14:50:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|26
1652021700000|2022-05-08 14:55:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|25
1652022000000|2022-05-08 15:00:00|12.64|12.44|12.68|12.48|12.68|12.48|12.64|12.44|17
1652022300000|2022-05-08 15:05:00|12.67|12.47|12.65|12.45|12.68|12.48|12.64|12.44|23
1652022600000|2022-05-08 15:10:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|15
1652022900000|2022-05-08 15:15:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|9
1652023200000|2022-05-08 15:20:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|5
1652023500000|2022-05-08 15:25:00|12.67|12.47|12.68|12.48|12.69|12.49|12.67|12.47|14
1652023800000|2022-05-08 15:30:00|12.69|12.49|12.7|12.5|12.7|12.5|12.69|12.49|2
1652024100000|2022-05-08 15:35:00|12.71|12.51|12.7|12.5|12.72|12.52|12.7|12.5|8
1652024400000|2022-05-08 15:40:00|12.71|12.51|12.69|12.49|12.72|12.52|12.68|12.48|19
1652024700000|2022-05-08 15:45:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|8
1652025000000|2022-05-08 15:50:00|12.68|12.48|12.66|12.46|12.68|12.48|12.64|12.44|17
1652025300000|2022-05-08 15:55:00|12.65|12.45|12.63|12.43|12.66|12.46|12.62|12.42|21
1652025600000|2022-05-08 16:00:00|12.62|12.42|12.67|12.47|12.7|12.5|12.62|12.42|37
1652025900000|2022-05-08 16:05:00|12.68|12.48|12.7|12.5|12.72|12.52|12.68|12.48|19
1652026200000|2022-05-08 16:10:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|8
1652026500000|2022-05-08 16:15:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|9
1652026800000|2022-05-08 16:20:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|19
1652027100000|2022-05-08 16:25:00|12.69|12.49|12.7|12.5|12.71|12.51|12.68|12.48|8
1652027400000|2022-05-08 16:30:00|12.71|12.51|12.7|12.5|12.73|12.53|12.7|12.5|10
1652027700000|2022-05-08 16:35:00|12.69|12.49|12.71|12.51|12.72|12.52|12.69|12.49|29
1652028000000|2022-05-08 16:40:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|20
1652028300000|2022-05-08 16:45:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|31
1652028600000|2022-05-08 16:50:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|16
1652028900000|2022-05-08 16:55:00|12.67|12.47|12.66|12.46|12.68|12.48|12.66|12.46|16
1652029200000|2022-05-08 17:00:00|12.65|12.45|12.53|12.33|12.65|12.45|12.49|12.29|64
1652029500000|2022-05-08 17:05:00|12.54|12.34|12.44|12.24|12.55|12.35|12.39|12.19|80
1652029800000|2022-05-08 17:10:00|12.43|12.23|12.56|12.36|12.59|12.39|12.42|12.22|97
1652030100000|2022-05-08 17:15:00|12.55|12.35|12.53|12.33|12.61|12.41|12.52|12.32|35
1652030400000|2022-05-08 17:20:00|12.52|12.32|12.53|12.33|12.55|12.35|12.5|12.3|58
1652030700000|2022-05-08 17:25:00|12.54|12.34|12.55|12.35|12.57|12.37|12.52|12.32|57
1652031000000|2022-05-08 17:30:00|12.56|12.36|12.5|12.3|12.56|12.36|12.5|12.3|41
1652031300000|2022-05-08 17:35:00|12.51|12.31|12.49|12.29|12.53|12.33|12.47|12.27|27
1652031600000|2022-05-08 17:40:00|12.48|12.28|12.5|12.3|12.5|12.3|12.46|12.26|33
1652031900000|2022-05-08 17:45:00|12.51|12.31|12.52|12.32|12.53|12.33|12.48|12.28|22
1652032200000|2022-05-08 17:50:00|12.53|12.33|12.54|12.34|12.54|12.34|12.52|12.32|32
1652032500000|2022-05-08 17:55:00|12.55|12.35|12.57|12.37|12.57|12.37|12.53|12.33|31
1652032800000|2022-05-08 18:00:00|12.56|12.36|12.53|12.33|12.58|12.38|12.53|12.33|18
1652033100000|2022-05-08 18:05:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|50
1652033400000|2022-05-08 18:10:00|12.52|12.32|12.49|12.29|12.52|12.32|12.48|12.28|14
1652033700000|2022-05-08 18:15:00|12.5|12.3|12.53|12.33|12.53|12.33|12.48|12.28|24
1652034000000|2022-05-08 18:20:00|12.54|12.34|12.59|12.39|12.6|12.4|12.53|12.33|28
1652034300000|2022-05-08 18:25:00|12.6|12.4|12.57|12.37|12.6|12.4|12.56|12.36|10
1652034600000|2022-05-08 18:30:00|12.58|12.38|12.61|12.41|12.61|12.41|12.57|12.37|30
1652034900000|2022-05-08 18:35:00|12.62|12.42|12.65|12.45|12.66|12.46|12.61|12.41|29
1652035200000|2022-05-08 18:40:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|26
1652035500000|2022-05-08 18:45:00|12.68|12.48|12.66|12.46|12.69|12.49|12.65|12.45|15
1652035800000|2022-05-08 18:50:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|34
1652036100000|2022-05-08 18:55:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|10
1652036400000|2022-05-08 19:00:00|12.65|12.45|12.65|12.45|12.67|12.47|12.64|12.44|23
1652036700000|2022-05-08 19:05:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|13
1652037000000|2022-05-08 19:10:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|25
1652037300000|2022-05-08 19:15:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|9
1652037600000|2022-05-08 19:20:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|5
1652037900000|2022-05-08 19:25:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|12
1652038200000|2022-05-08 19:30:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|7
1652038500000|2022-05-08 19:35:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|4
1652038800000|2022-05-08 19:40:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|8
1652039100000|2022-05-08 19:45:00|12.69|12.49|12.69|12.49|12.69|12.49|12.69|12.49|1
1652039400000|2022-05-08 19:50:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|7
1652039700000|2022-05-08 19:55:00|12.69|12.49|12.68|12.48|12.69|12.49|12.68|12.48|8
1652040000000|2022-05-08 20:00:00|12.69|12.49|12.67|12.47|12.7|12.5|12.67|12.47|9
1652040300000|2022-05-08 20:05:00|12.66|12.46|12.68|12.48|12.68|12.48|12.65|12.45|9
1652040600000|2022-05-08 20:10:00|12.67|12.47|12.68|12.48|12.69|12.49|12.67|12.47|6
1652040900000|2022-05-08 20:15:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|7
1652041200000|2022-05-08 20:20:00|12.68|12.48|12.66|12.46|12.68|12.48|12.66|12.46|37
1652041500000|2022-05-08 20:25:00|12.67|12.47|12.64|12.44|12.67|12.47|12.63|12.43|18
1652041800000|2022-05-08 20:30:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|40
1652042100000|2022-05-08 20:35:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|5
1652042400000|2022-05-08 20:40:00|12.64|12.44|12.61|12.41|12.64|12.44|12.59|12.39|28
1652042700000|2022-05-08 20:45:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|11
1652043300000|2022-05-08 20:55:00|12.61|12.41|12.61|12.41|12.63|12.43|12.6|12.4|25
1652043600000|2022-05-08 21:00:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|6
1652043900000|2022-05-08 21:05:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|18
1652044200000|2022-05-08 21:10:00|12.62|12.42|12.65|12.45|12.65|12.45|12.62|12.42|6
1652044500000|2022-05-08 21:15:00|12.64|12.44|12.65|12.45|12.66|12.46|12.63|12.43|18
1652044800000|2022-05-08 21:20:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|4
1652045100000|2022-05-08 21:25:00|12.64|12.44|12.66|12.46|12.66|12.46|12.63|12.43|7
1652045400000|2022-05-08 21:30:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|30
1652045700000|2022-05-08 21:35:00|12.69|12.49|12.7|12.5|12.7|12.5|12.68|12.48|12
1652046300000|2022-05-08 21:45:00|12.71|12.51|12.71|12.51|12.71|12.51|12.7|12.5|3
1652046600000|2022-05-08 21:50:00|12.7|12.5|12.7|12.5|12.71|12.51|12.7|12.5|3
1652046900000|2022-05-08 21:55:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|11
1652047200000|2022-05-08 22:00:00|12.7|12.5|12.67|12.47|12.71|12.51|12.62|12.42|53
1652047500000|2022-05-08 22:05:00|12.66|12.46|12.68|12.48|12.69|12.49|12.63|12.43|59
1652047800000|2022-05-08 22:10:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|15
1652048100000|2022-05-08 22:15:00|12.64|12.44|12.63|12.43|12.66|12.46|12.63|12.43|26
1652048400000|2022-05-08 22:20:00|12.64|12.44|12.64|12.44|12.64|12.44|12.62|12.42|35
1652048700000|2022-05-08 22:25:00|12.63|12.43|12.62|12.42|12.65|12.45|12.62|12.42|22
1652049000000|2022-05-08 22:30:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|12
1652049300000|2022-05-08 22:35:00|12.61|12.41|12.57|12.37|12.61|12.41|12.57|12.37|25
1652049600000|2022-05-08 22:40:00|12.58|12.38|12.57|12.37|12.59|12.39|12.57|12.37|8
1652049900000|2022-05-08 22:45:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|18
1652050200000|2022-05-08 22:50:00|12.58|12.38|12.6|12.4|12.61|12.41|12.58|12.38|31
1652050500000|2022-05-08 22:55:00|12.61|12.41|12.59|12.39|12.61|12.41|12.58|12.38|11
1652050800000|2022-05-08 23:00:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|26
1652051100000|2022-05-08 23:05:00|12.58|12.38|12.58|12.38|12.59|12.39|12.56|12.36|11
1652051400000|2022-05-08 23:10:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|9
1652051700000|2022-05-08 23:15:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|6
1652052000000|2022-05-08 23:20:00|12.56|12.36|12.58|12.38|12.59|12.39|12.56|12.36|25
1652052300000|2022-05-08 23:25:00|12.57|12.37|12.55|12.35|12.58|12.38|12.55|12.35|13
1652052600000|2022-05-08 23:30:00|12.54|12.34|12.53|12.33|12.54|12.34|12.51|12.31|20
1652052900000|2022-05-08 23:35:00|12.52|12.32|12.53|12.33|12.54|12.34|12.52|12.32|26
1652053200000|2022-05-08 23:40:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|8
1652053500000|2022-05-08 23:45:00|12.52|12.32|12.5|12.3|12.52|12.32|12.49|12.29|23
1652053800000|2022-05-08 23:50:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|33
1652054100000|2022-05-08 23:55:00|12.5|12.3|12.51|12.31|12.53|12.33|12.49|12.29|14
1652054400000|2022-05-09 00:00:00|12.52|12.32|12.53|12.33|12.53|12.33|12.5|12.3|28
1652054700000|2022-05-09 00:05:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|21
1652055000000|2022-05-09 00:10:00|12.55|12.35|12.56|12.36|12.58|12.38|12.55|12.35|22
1652055300000|2022-05-09 00:15:00|12.57|12.37|12.56|12.36|12.58|12.38|12.55|12.35|34
1652055600000|2022-05-09 00:20:00|12.55|12.35|12.58|12.38|12.59|12.39|12.55|12.35|30
1652055900000|2022-05-09 00:25:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|6
1652056200000|2022-05-09 00:30:00|12.57|12.37|12.6|12.4|12.6|12.4|12.57|12.37|18
1652056500000|2022-05-09 00:35:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|12
1652056800000|2022-05-09 00:40:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|14
1652057100000|2022-05-09 00:45:00|12.61|12.41|12.61|12.41|12.61|12.41|12.59|12.39|27
1652057400000|2022-05-09 00:50:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|18
1652057700000|2022-05-09 00:55:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|15
1652058000000|2022-05-09 01:00:00|12.59|12.39|12.58|12.38|12.61|12.41|12.58|12.38|16
1652058300000|2022-05-09 01:05:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|35
1652058600000|2022-05-09 01:10:00|12.58|12.38|12.57|12.37|12.59|12.39|12.57|12.37|12
1652058900000|2022-05-09 01:15:00|12.58|12.38|12.61|12.41|12.61|12.41|12.58|12.38|10
1652059200000|2022-05-09 01:20:00|12.62|12.42|12.61|12.41|12.63|12.43|12.61|12.41|10
1652059500000|2022-05-09 01:25:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|3
1652059800000|2022-05-09 01:30:00|12.61|12.41|12.63|12.43|12.63|12.43|12.6|12.4|19
1652060100000|2022-05-09 01:35:00|12.62|12.42|12.55|12.35|12.63|12.43|12.55|12.35|24
1652060400000|2022-05-09 01:40:00|12.56|12.36|12.57|12.37|12.57|12.37|12.55|12.35|14
1652060700000|2022-05-09 01:45:00|12.56|12.36|12.54|12.34|12.57|12.37|12.53|12.33|15
1652061000000|2022-05-09 01:50:00|12.53|12.33|12.53|12.33|12.53|12.33|12.53|12.33|1
1652061300000|2022-05-09 01:55:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|22
1652061600000|2022-05-09 02:00:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|18
1652061900000|2022-05-09 02:05:00|12.5|12.3|12.47|12.27|12.52|12.32|12.47|12.27|42
1652062200000|2022-05-09 02:10:00|12.46|12.26|12.47|12.27|12.47|12.27|12.44|12.24|46
1652062500000|2022-05-09 02:15:00|12.46|12.26|12.45|12.25|12.47|12.27|12.44|12.24|16
1652062800000|2022-05-09 02:20:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|20
1652063100000|2022-05-09 02:25:00|12.44|12.24|12.32|12.12|12.44|12.24|12.3|12.1|61
1652063400000|2022-05-09 02:30:00|12.33|12.13|12.35|12.15|12.4|12.2|12.29|12.09|69
1652063700000|2022-05-09 02:35:00|12.36|12.16|12.3|12.1|12.36|12.16|12.27|12.07|67
1652064000000|2022-05-09 02:40:00|12.29|12.09|12.31|12.11|12.33|12.13|12.28|12.08|37
1652064300000|2022-05-09 02:45:00|12.32|12.12|12.28|12.08|12.33|12.13|12.28|12.08|31
1652064600000|2022-05-09 02:50:00|12.27|12.07|12.26|12.06|12.29|12.09|12.23|12.03|58
1652064900000|2022-05-09 02:55:00|12.25|12.05|12.29|12.09|12.29|12.09|12.23|12.03|51
1652065200000|2022-05-09 03:00:00|12.28|12.08|12.3|12.1|12.3|12.1|12.26|12.06|35
1652065500000|2022-05-09 03:05:00|12.29|12.09|12.36|12.16|12.36|12.16|12.28|12.08|44
1652065800000|2022-05-09 03:10:00|12.35|12.15|12.35|12.15|12.4|12.2|12.34|12.14|39
1652066100000|2022-05-09 03:15:00|12.36|12.16|12.33|12.13|12.37|12.17|12.32|12.12|58
1652066400000|2022-05-09 03:20:00|12.32|12.12|12.36|12.16|12.37|12.17|12.31|12.11|33
1652066700000|2022-05-09 03:25:00|12.35|12.15|12.32|12.12|12.36|12.16|12.32|12.12|28
1652067000000|2022-05-09 03:30:00|12.33|12.13|12.35|12.15|12.36|12.16|12.32|12.12|13
1652067300000|2022-05-09 03:35:00|12.36|12.16|12.34|12.14|12.37|12.17|12.34|12.14|27
1652067600000|2022-05-09 03:40:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|18
1652067900000|2022-05-09 03:45:00|12.35|12.15|12.33|12.13|12.35|12.15|12.32|12.12|27
1652068200000|2022-05-09 03:50:00|12.32|12.12|12.32|12.12|12.34|12.14|12.31|12.11|17
1652068500000|2022-05-09 03:55:00|12.31|12.11|12.29|12.09|12.32|12.12|12.29|12.09|17
1652068800000|2022-05-09 04:00:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|10
1652069100000|2022-05-09 04:05:00|12.32|12.12|12.35|12.15|12.35|12.15|12.32|12.12|12
1652069400000|2022-05-09 04:10:00|12.36|12.16|12.38|12.18|12.38|12.18|12.35|12.15|13
1652069700000|2022-05-09 04:15:00|12.37|12.17|12.39|12.19|12.4|12.2|12.36|12.16|23
1652070000000|2022-05-09 04:20:00|12.4|12.2|12.4|12.2|12.4|12.2|12.38|12.18|15
1652070300000|2022-05-09 04:25:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|13
1652070600000|2022-05-09 04:30:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|4
1652070900000|2022-05-09 04:35:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|7
1652071200000|2022-05-09 04:40:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|8
1652071500000|2022-05-09 04:45:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|15
1652071800000|2022-05-09 04:50:00|12.36|12.16|12.36|12.16|12.38|12.18|12.36|12.16|9
1652072100000|2022-05-09 04:55:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|14
1652072400000|2022-05-09 05:00:00|12.35|12.15|12.33|12.13|12.37|12.17|12.33|12.13|21
1652072700000|2022-05-09 05:05:00|12.34|12.14|12.36|12.16|12.36|12.16|12.33|12.13|33
1652073000000|2022-05-09 05:10:00|12.35|12.15|12.32|12.12|12.35|12.15|12.32|12.12|34
1652073300000|2022-05-09 05:15:00|12.33|12.13|12.35|12.15|12.35|12.15|12.32|12.12|27
1652073600000|2022-05-09 05:20:00|12.34|12.14|12.31|12.11|12.34|12.14|12.31|12.11|16
1652073900000|2022-05-09 05:25:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|12
1652074200000|2022-05-09 05:30:00|12.3|12.1|12.3|12.1|12.32|12.12|12.3|12.1|13
1652074500000|2022-05-09 05:35:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|9
1652074800000|2022-05-09 05:40:00|12.28|12.08|12.3|12.1|12.32|12.12|12.28|12.08|17
1652075100000|2022-05-09 05:45:00|12.31|12.11|12.26|12.06|12.31|12.11|12.26|12.06|8
1652075400000|2022-05-09 05:50:00|12.27|12.07|12.26|12.06|12.28|12.08|12.26|12.06|22
1652075700000|2022-05-09 05:55:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|12
1652076000000|2022-05-09 06:00:00|12.25|12.05|12.27|12.07|12.29|12.09|12.25|12.05|27
1652076300000|2022-05-09 06:05:00|12.26|12.06|12.21|12.01|12.27|12.07|12.21|12.01|40
1652076600000|2022-05-09 06:10:00|12.2|12|12.17|11.97|12.2|12|12.15|11.95|62
1652076900000|2022-05-09 06:15:00|12.18|11.98|12.2|12|12.21|12.01|12.17|11.97|23
1652077200000|2022-05-09 06:20:00|12.21|12.01|12.2|12|12.21|12.01|12.18|11.98|26
1652077500000|2022-05-09 06:25:00|12.21|12.01|12.2|12|12.21|12.01|12.19|11.99|12
1652077800000|2022-05-09 06:30:00|12.19|11.99|12.22|12.02|12.23|12.03|12.19|11.99|26
1652078100000|2022-05-09 06:35:00|12.21|12.01|12.2|12|12.22|12.02|12.2|12|14
1652078400000|2022-05-09 06:40:00|12.21|12.01|12.19|11.99|12.21|12.01|12.18|11.98|23
1652078700000|2022-05-09 06:45:00|12.18|11.98|12.23|12.03|12.24|12.04|12.18|11.98|16
1652079000000|2022-05-09 06:50:00|12.22|12.02|12.24|12.04|12.25|12.05|12.22|12.02|25
1652079300000|2022-05-09 06:55:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|16
1652079600000|2022-05-09 07:00:00|12.23|12.03|12.24|12.04|12.26|12.06|12.22|12.02|24
1652079900000|2022-05-09 07:05:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|3
1652080200000|2022-05-09 07:10:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|16
1652080500000|2022-05-09 07:15:00|12.26|12.06|12.23|12.03|12.26|12.06|12.23|12.03|20
1652080800000|2022-05-09 07:20:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|12
1652081100000|2022-05-09 07:25:00|12.2|12|12.21|12.01|12.23|12.03|12.2|12|28
1652081400000|2022-05-09 07:30:00|12.2|12|12.23|12.03|12.24|12.04|12.19|11.99|24
1652081700000|2022-05-09 07:35:00|12.22|12.02|12.23|12.03|12.25|12.05|12.22|12.02|14
1652082000000|2022-05-09 07:40:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|2
1652082300000|2022-05-09 07:45:00|12.24|12.04|12.23|12.03|12.26|12.06|12.22|12.02|20
1652082600000|2022-05-09 07:50:00|12.24|12.04|12.24|12.04|12.27|12.07|12.24|12.04|25
1652082900000|2022-05-09 07:55:00|12.25|12.05|12.22|12.02|12.25|12.05|12.22|12.02|22
1652083200000|2022-05-09 08:00:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|22
1652083500000|2022-05-09 08:05:00|12.23|12.03|12.22|12.02|12.23|12.03|12.2|12|20
1652083800000|2022-05-09 08:10:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|26
1652084100000|2022-05-09 08:15:00|12.23|12.03|12.2|12|12.23|12.03|12.19|11.99|32
1652084400000|2022-05-09 08:20:00|12.19|11.99|12.14|11.94|12.19|11.99|12.13|11.93|32
1652084700000|2022-05-09 08:25:00|12.13|11.93|12.19|11.99|12.19|11.99|12.13|11.93|53
1652085000000|2022-05-09 08:30:00|12.2|12|12.17|11.97|12.21|12.01|12.16|11.96|64
1652085300000|2022-05-09 08:35:00|12.16|11.96|12.21|12.01|12.22|12.02|12.16|11.96|26
1652085600000|2022-05-09 08:40:00|12.22|12.02|12.21|12.01|12.22|12.02|12.19|11.99|36
1652085900000|2022-05-09 08:45:00|12.2|12|12.22|12.02|12.23|12.03|12.2|12|9
1652086200000|2022-05-09 08:50:00|12.23|12.03|12.25|12.05|12.25|12.05|12.22|12.02|39
1652086500000|2022-05-09 08:55:00|12.26|12.06|12.24|12.04|12.26|12.06|12.21|12.01|51
1652086800000|2022-05-09 09:00:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|28
1652087100000|2022-05-09 09:05:00|12.23|12.03|12.24|12.04|12.25|12.05|12.23|12.03|30
1652087400000|2022-05-09 09:10:00|12.25|12.05|12.26|12.06|12.27|12.07|12.25|12.05|14
1652087700000|2022-05-09 09:15:00|12.27|12.07|12.24|12.04|12.27|12.07|12.24|12.04|24
1652088000000|2022-05-09 09:20:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|25
1652088300000|2022-05-09 09:25:00|12.24|12.04|12.22|12.02|12.25|12.05|12.21|12.01|13
1652088600000|2022-05-09 09:30:00|12.23|12.03|12.2|12|12.23|12.03|12.2|12|16
1652088900000|2022-05-09 09:35:00|12.19|11.99|12.2|12|12.21|12.01|12.19|11.99|20
1652089200000|2022-05-09 09:40:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|19
1652089500000|2022-05-09 09:45:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|19
1652089800000|2022-05-09 09:50:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|43
1652090100000|2022-05-09 09:55:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|32
1652090400000|2022-05-09 10:00:00|12.18|11.98|12.18|11.98|12.19|11.99|12.15|11.95|17
1652090700000|2022-05-09 10:05:00|12.17|11.97|12.14|11.94|12.18|11.98|12.13|11.93|30
1652091000000|2022-05-09 10:10:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|29
1652091300000|2022-05-09 10:15:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|43
1652091600000|2022-05-09 10:20:00|12.11|11.91|12.08|11.88|12.13|11.93|12.07|11.87|42
1652091900000|2022-05-09 10:25:00|12.09|11.89|11.99|11.79|12.09|11.89|11.96|11.76|100
1652092200000|2022-05-09 10:30:00|12|11.8|11.78|11.58|12.01|11.81|11.76|11.56|83
1652092500000|2022-05-09 10:35:00|11.79|11.59|11.81|11.61|11.85|11.65|11.78|11.58|75
1652092800000|2022-05-09 10:40:00|11.82|11.62|11.74|11.54|11.84|11.64|11.7|11.5|79
1652093100000|2022-05-09 10:45:00|11.7|11.5|11.68|11.48|11.74|11.54|11.6|11.4|125
1652093400000|2022-05-09 10:50:00|11.69|11.49|11.64|11.44|11.74|11.54|11.64|11.44|89
1652093700000|2022-05-09 10:55:00|11.63|11.43|11.63|11.43|11.66|11.46|11.58|11.38|77
1652094000000|2022-05-09 11:00:00|11.64|11.44|11.69|11.49|11.69|11.49|11.64|11.44|76
1652094300000|2022-05-09 11:05:00|11.7|11.5|11.67|11.47|11.7|11.5|11.66|11.46|46
1652094600000|2022-05-09 11:10:00|11.66|11.46|11.69|11.49|11.7|11.5|11.66|11.46|46
1652094900000|2022-05-09 11:15:00|11.68|11.48|11.67|11.47|11.71|11.51|11.67|11.47|32
1652095200000|2022-05-09 11:20:00|11.66|11.46|11.66|11.46|11.67|11.47|11.62|11.42|38
1652095500000|2022-05-09 11:25:00|11.67|11.47|11.71|11.51|11.73|11.53|11.66|11.46|42
1652095800000|2022-05-09 11:30:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|28
1652096100000|2022-05-09 11:35:00|11.72|11.52|11.72|11.52|11.75|11.55|11.7|11.5|65
1652096400000|2022-05-09 11:40:00|11.73|11.53|11.75|11.55|11.76|11.56|11.73|11.53|23
1652096700000|2022-05-09 11:45:00|11.76|11.56|11.78|11.58|11.8|11.6|11.75|11.55|39
1652097000000|2022-05-09 11:50:00|11.77|11.57|11.82|11.62|11.83|11.63|11.77|11.57|34
1652097300000|2022-05-09 11:55:00|11.83|11.63|11.85|11.65|11.86|11.66|11.83|11.63|41
1652097600000|2022-05-09 12:00:00|11.86|11.66|11.85|11.65|11.86|11.66|11.83|11.63|28
1652097900000|2022-05-09 12:05:00|11.86|11.66|11.83|11.63|11.87|11.67|11.83|11.63|50
1652098200000|2022-05-09 12:10:00|11.82|11.62|11.82|11.62|11.83|11.63|11.8|11.6|13
1652098500000|2022-05-09 12:15:00|11.81|11.61|11.77|11.57|11.82|11.62|11.77|11.57|31
1652098800000|2022-05-09 12:20:00|11.78|11.58|11.85|11.65|11.85|11.65|11.77|11.57|56
1652099100000|2022-05-09 12:25:00|11.84|11.64|11.85|11.65|11.85|11.65|11.83|11.63|30
1652099400000|2022-05-09 12:30:00|11.84|11.64|11.86|11.66|11.86|11.66|11.83|11.63|55
1652099700000|2022-05-09 12:35:00|11.85|11.65|11.87|11.67|11.9|11.7|11.85|11.65|45
1652100000000|2022-05-09 12:40:00|11.88|11.68|11.88|11.68|11.91|11.71|11.87|11.67|31
1652100300000|2022-05-09 12:45:00|11.89|11.69|11.89|11.69|11.89|11.69|11.86|11.66|17
1652100600000|2022-05-09 12:50:00|11.88|11.68|11.86|11.66|11.91|11.71|11.86|11.66|39
1652100900000|2022-05-09 12:55:00|11.85|11.65|11.8|11.6|11.85|11.65|11.8|11.6|36
1652101200000|2022-05-09 13:00:00|11.81|11.61|11.82|11.62|11.82|11.62|11.79|11.59|80
1652101500000|2022-05-09 13:05:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|36
1652101800000|2022-05-09 13:10:00|11.81|11.61|11.89|11.69|11.89|11.69|11.8|11.6|39
1652102100000|2022-05-09 13:15:00|11.9|11.7|11.86|11.66|11.9|11.7|11.85|11.65|63
1652102400000|2022-05-09 13:20:00|11.85|11.65|11.86|11.66|11.86|11.66|11.82|11.62|28
1652102700000|2022-05-09 13:25:00|11.85|11.65|11.81|11.61|11.86|11.66|11.81|11.61|61
1652103000000|2022-05-09 13:30:00|11.82|11.62|11.86|11.66|11.98|11.78|11.81|11.61|111
1652103300000|2022-05-09 13:35:00|11.87|11.67|11.97|11.77|12.02|11.82|11.87|11.67|115
1652103600000|2022-05-09 13:40:00|11.98|11.78|11.93|11.73|11.98|11.78|11.92|11.72|70
1652103900000|2022-05-09 13:45:00|11.92|11.72|11.83|11.63|11.93|11.73|11.82|11.62|73
1652104200000|2022-05-09 13:50:00|11.82|11.62|11.9|11.7|11.9|11.7|11.82|11.62|81
1652104500000|2022-05-09 13:55:00|11.89|11.69|11.87|11.67|11.9|11.7|11.84|11.64|79
1652104800000|2022-05-09 14:00:00|11.88|11.68|11.86|11.66|11.89|11.69|11.84|11.64|53
1652105100000|2022-05-09 14:05:00|11.85|11.65|11.78|11.58|11.87|11.67|11.78|11.58|47
1652105400000|2022-05-09 14:10:00|11.79|11.59|11.82|11.62|11.84|11.64|11.78|11.58|42
1652105700000|2022-05-09 14:15:00|11.83|11.63|11.82|11.62|11.86|11.66|11.81|11.61|70
1652106000000|2022-05-09 14:20:00|11.81|11.61|11.78|11.58|11.83|11.63|11.78|11.58|38
1652106300000|2022-05-09 14:25:00|11.77|11.57|11.76|11.56|11.8|11.6|11.76|11.56|30
1652106600000|2022-05-09 14:30:00|11.75|11.55|11.76|11.56|11.78|11.58|11.71|11.51|80
1652106900000|2022-05-09 14:35:00|11.77|11.57|11.65|11.45|11.78|11.58|11.64|11.44|68
1652107200000|2022-05-09 14:40:00|11.66|11.46|11.75|11.55|11.76|11.56|11.66|11.46|67
1652107500000|2022-05-09 14:45:00|11.76|11.56|11.72|11.52|11.76|11.56|11.71|11.51|51
1652107800000|2022-05-09 14:50:00|11.71|11.51|11.68|11.48|11.71|11.51|11.68|11.48|50
1652108100000|2022-05-09 14:55:00|11.69|11.49|11.67|11.47|11.7|11.5|11.66|11.46|55
1652108400000|2022-05-09 15:00:00|11.66|11.46|11.71|11.51|11.71|11.51|11.66|11.46|44
1652108700000|2022-05-09 15:05:00|11.7|11.5|11.72|11.52|11.72|11.52|11.69|11.49|63
1652109000000|2022-05-09 15:10:00|11.73|11.53|11.71|11.51|11.74|11.54|11.7|11.5|33
1652109300000|2022-05-09 15:15:00|11.7|11.5|11.69|11.49|11.73|11.53|11.69|11.49|18
1652109600000|2022-05-09 15:20:00|11.68|11.48|11.63|11.43|11.69|11.49|11.62|11.42|46
1652109900000|2022-05-09 15:25:00|11.64|11.44|11.57|11.37|11.64|11.44|11.56|11.36|36
1652110200000|2022-05-09 15:30:00|11.56|11.36|11.42|11.22|11.56|11.36|11.36|11.16|106
1652110500000|2022-05-09 15:35:00|11.43|11.23|11.5|11.3|11.5|11.3|11.41|11.21|72
1652110800000|2022-05-09 15:40:00|11.51|11.31|11.48|11.28|11.51|11.31|11.46|11.26|36
1652111100000|2022-05-09 15:45:00|11.47|11.27|11.43|11.23|11.49|11.29|11.43|11.23|33
1652111400000|2022-05-09 15:50:00|11.44|11.24|11.49|11.29|11.51|11.31|11.42|11.22|54
1652111700000|2022-05-09 15:55:00|11.5|11.3|11.49|11.29|11.51|11.31|11.47|11.27|41
1652112000000|2022-05-09 16:00:00|11.48|11.28|11.43|11.23|11.49|11.29|11.42|11.22|32
1652112300000|2022-05-09 16:05:00|11.42|11.22|11.44|11.24|11.53|11.33|11.42|11.22|58
1652112600000|2022-05-09 16:10:00|11.43|11.23|11.49|11.29|11.5|11.3|11.43|11.23|50
1652112900000|2022-05-09 16:15:00|11.5|11.3|11.53|11.33|11.55|11.35|11.5|11.3|65
1652113200000|2022-05-09 16:20:00|11.52|11.32|11.52|11.32|11.54|11.34|11.49|11.29|91
1652113500000|2022-05-09 16:25:00|11.51|11.31|11.46|11.26|11.51|11.31|11.45|11.25|52
1652113800000|2022-05-09 16:30:00|11.45|11.25|11.45|11.25|11.48|11.28|11.44|11.24|73
1652114100000|2022-05-09 16:35:00|11.44|11.24|11.27|11.07|11.45|11.25|11.27|11.07|76
1652114400000|2022-05-09 16:40:00|11.28|11.08|11.11|10.91|11.32|11.12|11.1|10.9|108
1652114700000|2022-05-09 16:45:00|11.12|10.92|11.07|10.87|11.17|10.97|11.05|10.85|88
1652115000000|2022-05-09 16:50:00|11.08|10.88|10.69|10.49|11.08|10.88|10.63|10.43|171
1652115300000|2022-05-09 16:55:00|10.7|10.5|11.03|10.83|11.04|10.84|10.7|10.5|126
1652115600000|2022-05-09 17:00:00|11.02|10.82|10.98|10.78|11.11|10.91|10.98|10.78|109
1652115900000|2022-05-09 17:05:00|10.99|10.79|11.09|10.89|11.1|10.9|10.83|10.63|182
1652116200000|2022-05-09 17:10:00|11.1|10.9|11.04|10.84|11.13|10.93|11.03|10.83|79
1652116500000|2022-05-09 17:15:00|11.03|10.83|11.21|11.01|11.23|11.03|11.03|10.83|108
1652116800000|2022-05-09 17:20:00|11.22|11.02|11.16|10.96|11.23|11.03|11.16|10.96|61
1652117100000|2022-05-09 17:25:00|11.17|10.97|11.21|11.01|11.21|11.01|11.16|10.96|93
1652117400000|2022-05-09 17:30:00|11.2|11|11.19|10.99|11.25|11.05|11.19|10.99|64
1652117700000|2022-05-09 17:35:00|11.18|10.98|11.19|10.99|11.2|11|11.15|10.95|40
1652118000000|2022-05-09 17:40:00|11.18|10.98|11.25|11.05|11.25|11.05|11.18|10.98|78
1652118300000|2022-05-09 17:45:00|11.24|11.04|11.17|10.97|11.25|11.05|11.17|10.97|42
1652118600000|2022-05-09 17:50:00|11.18|10.98|11.1|10.9|11.18|10.98|11.08|10.88|43
1652118900000|2022-05-09 17:55:00|11.09|10.89|11.08|10.88|11.13|10.93|11.07|10.87|68
1652119200000|2022-05-09 18:00:00|11.07|10.87|11.06|10.86|11.11|10.91|11.04|10.84|71
1652119500000|2022-05-09 18:05:00|11.07|10.87|11.04|10.84|11.1|10.9|11.03|10.83|38
1652119800000|2022-05-09 18:10:00|11.03|10.83|10.98|10.78|11.03|10.83|10.98|10.78|54
1652120100000|2022-05-09 18:15:00|10.99|10.79|11.04|10.84|11.06|10.86|10.99|10.79|48
1652120400000|2022-05-09 18:20:00|11.03|10.83|10.94|10.74|11.03|10.83|10.91|10.71|88
1652120700000|2022-05-09 18:25:00|10.93|10.73|10.94|10.74|11.02|10.82|10.92|10.72|109
1652121000000|2022-05-09 18:30:00|10.93|10.73|11|10.8|11.01|10.81|10.83|10.63|105
1652121300000|2022-05-09 18:35:00|10.99|10.79|10.86|10.66|11.01|10.81|10.86|10.66|132
1652121600000|2022-05-09 18:40:00|10.85|10.65|10.69|10.49|10.85|10.65|10.64|10.44|103
1652121900000|2022-05-09 18:45:00|10.68|10.48|10.88|10.68|10.93|10.73|10.68|10.48|127
1652122200000|2022-05-09 18:50:00|10.89|10.69|10.85|10.65|10.91|10.71|10.77|10.57|115
1652122500000|2022-05-09 18:55:00|10.86|10.66|10.79|10.59|10.92|10.72|10.79|10.59|81
1652122800000|2022-05-09 19:00:00|10.8|10.6|10.73|10.53|10.86|10.66|10.72|10.52|107
1652123100000|2022-05-09 19:05:00|10.74|10.54|10.76|10.56|10.8|10.6|10.71|10.51|105
1652123400000|2022-05-09 19:10:00|10.75|10.55|10.92|10.72|10.92|10.72|10.75|10.55|88
1652123700000|2022-05-09 19:15:00|10.91|10.71|10.92|10.72|10.98|10.78|10.88|10.68|59
1652124000000|2022-05-09 19:20:00|10.91|10.71|10.84|10.64|10.91|10.71|10.84|10.64|57
1652124300000|2022-05-09 19:25:00|10.85|10.65|10.81|10.61|10.89|10.69|10.79|10.59|39
1652124600000|2022-05-09 19:30:00|10.82|10.62|10.78|10.58|10.87|10.67|10.77|10.57|92
1652124900000|2022-05-09 19:35:00|10.77|10.57|10.93|10.73|10.93|10.73|10.75|10.55|88
1652125200000|2022-05-09 19:40:00|10.92|10.72|10.81|10.61|10.92|10.72|10.77|10.57|53
1652125500000|2022-05-09 19:45:00|10.82|10.62|10.74|10.54|10.82|10.62|10.72|10.52|43
1652125800000|2022-05-09 19:50:00|10.75|10.55|10.75|10.55|10.77|10.57|10.67|10.47|80
1652126100000|2022-05-09 19:55:00|10.74|10.54|10.88|10.68|10.97|10.77|10.74|10.54|66
1652126400000|2022-05-09 20:00:00|10.89|10.69|11.04|10.84|11.04|10.84|10.88|10.68|102
1652126700000|2022-05-09 20:05:00|11.03|10.83|11.09|10.89|11.1|10.9|10.99|10.79|75
1652127000000|2022-05-09 20:10:00|11.1|10.9|11.23|11.03|11.24|11.04|11.09|10.89|103
1652127300000|2022-05-09 20:15:00|11.22|11.02|11.11|10.91|11.23|11.03|11.1|10.9|50
1652127600000|2022-05-09 20:20:00|11.12|10.92|11.12|10.92|11.13|10.93|11.08|10.88|40
1652127900000|2022-05-09 20:25:00|11.13|10.93|11.12|10.92|11.19|10.99|11.12|10.92|56
1652128200000|2022-05-09 20:30:00|11.13|10.93|11.08|10.88|11.16|10.96|11.05|10.85|66
1652128500000|2022-05-09 20:35:00|11.07|10.87|10.97|10.77|11.08|10.88|10.97|10.77|76
1652128800000|2022-05-09 20:40:00|10.98|10.78|10.93|10.73|10.99|10.79|10.92|10.72|62
1652129100000|2022-05-09 20:45:00|10.92|10.72|10.98|10.78|10.98|10.78|10.9|10.7|91
1652129400000|2022-05-09 20:50:00|10.97|10.77|11.06|10.86|11.06|10.86|10.96|10.76|73
1652129700000|2022-05-09 20:55:00|11.05|10.85|11|10.8|11.06|10.86|10.99|10.79|62
1652130000000|2022-05-09 21:00:00|10.99|10.79|10.95|10.75|11.04|10.84|10.95|10.75|47
1652130300000|2022-05-09 21:05:00|10.96|10.76|11.05|10.85|11.06|10.86|10.95|10.75|65
1652130600000|2022-05-09 21:10:00|11.04|10.84|11.01|10.81|11.04|10.84|11|10.8|32
1652130900000|2022-05-09 21:15:00|11.02|10.82|11|10.8|11.03|10.83|11|10.8|29
1652131200000|2022-05-09 21:20:00|11.01|10.81|11.04|10.84|11.04|10.84|10.99|10.79|10
1652131500000|2022-05-09 21:25:00|11.03|10.83|11.08|10.88|11.08|10.88|11.03|10.83|14
1652131800000|2022-05-09 21:30:00|11.07|10.87|11.04|10.84|11.07|10.87|11.03|10.83|6
1652132100000|2022-05-09 21:35:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|8
1652132400000|2022-05-09 21:40:00|11.03|10.83|11.1|10.9|11.1|10.9|11.02|10.82|15
1652132700000|2022-05-09 21:45:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|10
1652133000000|2022-05-09 21:50:00|11.09|10.89|11.01|10.81|11.1|10.9|11.01|10.81|25
1652133300000|2022-05-09 21:55:00|11.02|10.82|10.95|10.75|11.02|10.82|10.93|10.73|42
1652133600000|2022-05-09 22:00:00|10.96|10.76|10.93|10.73|11|10.8|10.89|10.69|69
1652133900000|2022-05-09 22:05:00|10.94|10.74|10.97|10.77|11.02|10.82|10.94|10.74|101
1652134200000|2022-05-09 22:10:00|10.98|10.78|11.04|10.84|11.08|10.88|10.95|10.75|113
1652134500000|2022-05-09 22:15:00|11.05|10.85|11.06|10.86|11.08|10.88|11.02|10.82|55
1652134800000|2022-05-09 22:20:00|11.05|10.85|11.02|10.82|11.06|10.86|10.99|10.79|50
1652135100000|2022-05-09 22:25:00|11.03|10.83|10.99|10.79|11.03|10.83|10.97|10.77|71
1652135400000|2022-05-09 22:30:00|11|10.8|11.05|10.85|11.05|10.85|11|10.8|60
1652135700000|2022-05-09 22:35:00|11.04|10.84|11.06|10.86|11.08|10.88|11.04|10.84|31
1652136000000|2022-05-09 22:40:00|11.07|10.87|11.02|10.82|11.07|10.87|11.02|10.82|40
1652136300000|2022-05-09 22:45:00|11.03|10.83|11.05|10.85|11.06|10.86|11|10.8|48
1652136600000|2022-05-09 22:50:00|11.06|10.86|10.99|10.79|11.06|10.86|10.96|10.76|76
1652136900000|2022-05-09 22:55:00|10.98|10.78|10.97|10.77|10.99|10.79|10.94|10.74|60
1652137200000|2022-05-09 23:00:00|10.96|10.76|11|10.8|11.03|10.83|10.96|10.76|43
1652137500000|2022-05-09 23:05:00|10.99|10.79|10.99|10.79|11.01|10.81|10.95|10.75|53
1652137800000|2022-05-09 23:10:00|10.98|10.78|10.87|10.67|10.98|10.78|10.87|10.67|52
1652138100000|2022-05-09 23:15:00|10.88|10.68|10.84|10.64|10.9|10.7|10.84|10.64|69
1652138400000|2022-05-09 23:20:00|10.85|10.65|10.78|10.58|10.86|10.66|10.77|10.57|58
1652138700000|2022-05-09 23:25:00|10.79|10.59|10.76|10.56|10.86|10.66|10.76|10.56|120
1652139000000|2022-05-09 23:30:00|10.75|10.55|10.8|10.6|10.84|10.64|10.72|10.52|76
1652139300000|2022-05-09 23:35:00|10.81|10.61|10.78|10.58|10.85|10.65|10.78|10.58|63
1652139600000|2022-05-09 23:40:00|10.79|10.59|10.65|10.45|10.79|10.59|10.65|10.45|75
1652139900000|2022-05-09 23:45:00|10.66|10.46|10.58|10.38|10.69|10.49|10.58|10.38|77
1652140200000|2022-05-09 23:50:00|10.59|10.39|10.64|10.44|10.66|10.46|10.58|10.38|93
1652140500000|2022-05-09 23:55:00|10.63|10.43|10.29|10.09|10.63|10.43|10.13|9.93|194
1652140800000|2022-05-10 00:00:00|10.28|10.08|10.44|10.24|10.48|10.28|10.28|10.08|175
1652141100000|2022-05-10 00:05:00|10.45|10.25|10.31|10.11|10.47|10.27|10.31|10.11|96
1652141400000|2022-05-10 00:10:00|10.3|10.1|10.31|10.11|10.32|10.12|10.16|9.96|141
1652141700000|2022-05-10 00:15:00|10.3|10.1|10.22|10.02|10.36|10.16|10.19|9.99|110
1652142000000|2022-05-10 00:20:00|10.21|10.01|10.18|9.98|10.25|10.05|10.15|9.95|138
1652142300000|2022-05-10 00:25:00|10.19|9.99|10.12|9.92|10.2|10|10.07|9.87|125
1652142600000|2022-05-10 00:30:00|10.11|9.91|10.18|9.98|10.18|9.98|10.06|9.86|116
1652142900000|2022-05-10 00:35:00|10.19|9.99|10.39|10.19|10.4|10.2|10.19|9.99|113
1652143200000|2022-05-10 00:40:00|10.38|10.18|10.59|10.39|10.61|10.41|10.38|10.18|149
1652143500000|2022-05-10 00:45:00|10.6|10.4|10.53|10.33|10.66|10.46|10.52|10.32|116
1652143800000|2022-05-10 00:50:00|10.54|10.34|10.56|10.36|10.58|10.38|10.51|10.31|79
1652144100000|2022-05-10 00:55:00|10.55|10.35|10.68|10.48|10.7|10.5|10.54|10.34|91
1652144400000|2022-05-10 01:00:00|10.67|10.47|10.73|10.53|10.74|10.54|10.64|10.44|78
1652144700000|2022-05-10 01:05:00|10.72|10.52|10.78|10.58|10.8|10.6|10.71|10.51|108
1652145000000|2022-05-10 01:10:00|10.79|10.59|10.72|10.52|10.79|10.59|10.7|10.5|88
1652145300000|2022-05-10 01:15:00|10.73|10.53|10.71|10.51|10.78|10.58|10.7|10.5|61
1652145600000|2022-05-10 01:20:00|10.72|10.52|10.78|10.58|10.8|10.6|10.71|10.51|60
1652145900000|2022-05-10 01:25:00|10.79|10.59|10.82|10.62|10.83|10.63|10.78|10.58|68
1652146200000|2022-05-10 01:30:00|10.83|10.63|10.71|10.51|10.83|10.63|10.69|10.49|76
1652146500000|2022-05-10 01:35:00|10.7|10.5|10.7|10.5|10.71|10.51|10.68|10.48|39
1652146800000|2022-05-10 01:40:00|10.71|10.51|10.73|10.53|10.74|10.54|10.68|10.48|89
1652147100000|2022-05-10 01:45:00|10.72|10.52|10.7|10.5|10.77|10.57|10.69|10.49|64
1652147400000|2022-05-10 01:50:00|10.71|10.51|10.79|10.59|10.8|10.6|10.69|10.49|54
1652147700000|2022-05-10 01:55:00|10.78|10.58|10.75|10.55|10.81|10.61|10.74|10.54|56
1652148000000|2022-05-10 02:00:00|10.76|10.56|10.72|10.52|10.76|10.56|10.68|10.48|47
1652148300000|2022-05-10 02:05:00|10.73|10.53|10.67|10.47|10.74|10.54|10.66|10.46|27
1652148600000|2022-05-10 02:10:00|10.68|10.48|10.69|10.49|10.71|10.51|10.65|10.45|62
1652148900000|2022-05-10 02:15:00|10.68|10.48|10.75|10.55|10.75|10.55|10.68|10.48|54
1652149200000|2022-05-10 02:20:00|10.76|10.56|10.78|10.58|10.78|10.58|10.71|10.51|43
1652149500000|2022-05-10 02:25:00|10.77|10.57|10.9|10.7|10.9|10.7|10.77|10.57|50
1652149800000|2022-05-10 02:30:00|10.89|10.69|10.83|10.63|10.89|10.69|10.83|10.63|57
1652150100000|2022-05-10 02:35:00|10.84|10.64|10.93|10.73|10.93|10.73|10.82|10.62|47
1652150400000|2022-05-10 02:40:00|10.94|10.74|10.97|10.77|10.97|10.77|10.92|10.72|46
1652150700000|2022-05-10 02:45:00|10.96|10.76|10.98|10.78|10.99|10.79|10.92|10.72|49
1652151000000|2022-05-10 02:50:00|10.97|10.77|10.95|10.75|10.98|10.78|10.93|10.73|79
1652151300000|2022-05-10 02:55:00|10.96|10.76|10.95|10.75|11|10.8|10.93|10.73|64
1652151600000|2022-05-10 03:00:00|10.94|10.74|10.95|10.75|10.99|10.79|10.93|10.73|58
1652151900000|2022-05-10 03:05:00|10.94|10.74|10.98|10.78|11.01|10.81|10.94|10.74|53
1652152200000|2022-05-10 03:10:00|10.97|10.77|10.93|10.73|10.98|10.78|10.93|10.73|59
1652152500000|2022-05-10 03:15:00|10.92|10.72|10.92|10.72|10.94|10.74|10.91|10.71|43
1652152800000|2022-05-10 03:20:00|10.93|10.73|10.9|10.7|10.97|10.77|10.89|10.69|74
1652153100000|2022-05-10 03:25:00|10.91|10.71|10.91|10.71|10.96|10.76|10.9|10.7|83
1652153400000|2022-05-10 03:30:00|10.92|10.72|10.91|10.71|10.96|10.76|10.9|10.7|66
1652153700000|2022-05-10 03:35:00|10.92|10.72|10.91|10.71|10.95|10.75|10.89|10.69|90
1652154000000|2022-05-10 03:40:00|10.92|10.72|10.92|10.72|10.98|10.78|10.89|10.69|60
1652154300000|2022-05-10 03:45:00|10.93|10.73|10.93|10.73|10.97|10.77|10.9|10.7|55
1652154600000|2022-05-10 03:50:00|10.94|10.74|10.94|10.74|10.96|10.76|10.91|10.71|55
1652154900000|2022-05-10 03:55:00|10.95|10.75|10.86|10.66|10.97|10.77|10.85|10.65|68
1652155200000|2022-05-10 04:00:00|10.87|10.67|10.9|10.7|10.91|10.71|10.81|10.61|96
1652155500000|2022-05-10 04:05:00|10.91|10.71|10.98|10.78|10.99|10.79|10.87|10.67|91
1652155800000|2022-05-10 04:10:00|10.99|10.79|10.94|10.74|10.99|10.79|10.93|10.73|96
1652156100000|2022-05-10 04:15:00|10.95|10.75|11.05|10.85|11.05|10.85|10.94|10.74|75
1652156400000|2022-05-10 04:20:00|11.06|10.86|10.99|10.79|11.06|10.86|10.99|10.79|44
1652156700000|2022-05-10 04:25:00|10.98|10.78|11.03|10.83|11.03|10.83|10.98|10.78|42
1652157000000|2022-05-10 04:30:00|11.02|10.82|11.07|10.87|11.09|10.89|11.01|10.81|43
1652157300000|2022-05-10 04:35:00|11.06|10.86|11.09|10.89|11.09|10.89|11.05|10.85|20
1652157600000|2022-05-10 04:40:00|11.08|10.88|11.01|10.81|11.11|10.91|10.97|10.77|60
1652157900000|2022-05-10 04:45:00|11|10.8|11.01|10.81|11.01|10.81|10.97|10.77|66
1652158200000|2022-05-10 04:50:00|11.02|10.82|11.02|10.82|11.05|10.85|11|10.8|41
1652158500000|2022-05-10 04:55:00|11.01|10.81|11.08|10.88|11.09|10.89|11.01|10.81|66
1652158800000|2022-05-10 05:00:00|11.09|10.89|11.12|10.92|11.13|10.93|11.09|10.89|26
1652159100000|2022-05-10 05:05:00|11.11|10.91|11.15|10.95|11.17|10.97|11.11|10.91|49
1652159400000|2022-05-10 05:10:00|11.16|10.96|11.19|10.99|11.19|10.99|11.15|10.95|24
1652159700000|2022-05-10 05:15:00|11.2|11|11.19|10.99|11.28|11.08|11.18|10.98|51
1652160000000|2022-05-10 05:20:00|11.18|10.98|11.17|10.97|11.18|10.98|11.14|10.94|16
1652160300000|2022-05-10 05:25:00|11.16|10.96|11.22|11.02|11.22|11.02|11.15|10.95|29
1652160600000|2022-05-10 05:30:00|11.21|11.01|11.28|11.08|11.28|11.08|11.2|11|20
1652160900000|2022-05-10 05:35:00|11.27|11.07|11.32|11.12|11.32|11.12|11.27|11.07|32
1652161200000|2022-05-10 05:40:00|11.31|11.11|11.38|11.18|11.39|11.19|11.3|11.1|30
1652161500000|2022-05-10 05:45:00|11.39|11.19|11.58|11.38|11.6|11.4|11.38|11.18|91
1652161800000|2022-05-10 05:50:00|11.57|11.37|11.51|11.31|11.58|11.38|11.47|11.27|69
1652162100000|2022-05-10 05:55:00|11.5|11.3|11.45|11.25|11.51|11.31|11.43|11.23|73
1652162400000|2022-05-10 06:00:00|11.44|11.24|11.51|11.31|11.51|11.31|11.41|11.21|61
1652162700000|2022-05-10 06:05:00|11.5|11.3|11.51|11.31|11.53|11.33|11.48|11.28|78
1652163000000|2022-05-10 06:10:00|11.52|11.32|11.62|11.42|11.63|11.43|11.51|11.31|50
1652163300000|2022-05-10 06:15:00|11.61|11.41|11.6|11.4|11.69|11.49|11.6|11.4|85
1652163600000|2022-05-10 06:20:00|11.61|11.41|11.57|11.37|11.61|11.41|11.55|11.35|79
1652163900000|2022-05-10 06:25:00|11.56|11.36|11.6|11.4|11.62|11.42|11.54|11.34|64
1652164200000|2022-05-10 06:30:00|11.61|11.41|11.63|11.43|11.65|11.45|11.58|11.38|75
1652164500000|2022-05-10 06:35:00|11.62|11.42|11.68|11.48|11.69|11.49|11.62|11.42|46
1652164800000|2022-05-10 06:40:00|11.67|11.47|11.65|11.45|11.67|11.47|11.6|11.4|39
1652165100000|2022-05-10 06:45:00|11.64|11.44|11.54|11.34|11.65|11.45|11.53|11.33|79
1652165400000|2022-05-10 06:50:00|11.53|11.33|11.52|11.32|11.55|11.35|11.49|11.29|64
1652165700000|2022-05-10 06:55:00|11.51|11.31|11.47|11.27|11.51|11.31|11.47|11.27|31
1652166000000|2022-05-10 07:00:00|11.48|11.28|11.5|11.3|11.51|11.31|11.47|11.27|33
1652166300000|2022-05-10 07:05:00|11.49|11.29|11.43|11.23|11.5|11.3|11.43|11.23|45
1652166600000|2022-05-10 07:10:00|11.42|11.22|11.42|11.22|11.42|11.22|11.36|11.16|51
1652166900000|2022-05-10 07:15:00|11.43|11.23|11.36|11.16|11.46|11.26|11.35|11.15|66
1652167200000|2022-05-10 07:20:00|11.37|11.17|11.38|11.18|11.42|11.22|11.35|11.15|56
1652167500000|2022-05-10 07:25:00|11.37|11.17|11.38|11.18|11.41|11.21|11.36|11.16|32
1652167800000|2022-05-10 07:30:00|11.37|11.17|11.38|11.18|11.4|11.2|11.35|11.15|44
1652168100000|2022-05-10 07:35:00|11.39|11.19|11.4|11.2|11.41|11.21|11.35|11.15|24
1652168400000|2022-05-10 07:40:00|11.41|11.21|11.35|11.15|11.41|11.21|11.33|11.13|39
1652168700000|2022-05-10 07:45:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|35
1652169000000|2022-05-10 07:50:00|11.35|11.15|11.36|11.16|11.38|11.18|11.35|11.15|48
1652169300000|2022-05-10 07:55:00|11.37|11.17|11.37|11.17|11.38|11.18|11.35|11.15|55
1652169600000|2022-05-10 08:00:00|11.38|11.18|11.4|11.2|11.43|11.23|11.37|11.17|39
1652169900000|2022-05-10 08:05:00|11.41|11.21|11.44|11.24|11.44|11.24|11.39|11.19|24
1652170200000|2022-05-10 08:10:00|11.45|11.25|11.45|11.25|11.47|11.27|11.42|11.22|33
1652170500000|2022-05-10 08:15:00|11.46|11.26|11.5|11.3|11.52|11.32|11.46|11.26|21
1652170800000|2022-05-10 08:20:00|11.51|11.31|11.53|11.33|11.54|11.34|11.5|11.3|33
1652171100000|2022-05-10 08:25:00|11.52|11.32|11.55|11.35|11.55|11.35|11.51|11.31|24
1652171400000|2022-05-10 08:30:00|11.56|11.36|11.53|11.33|11.58|11.38|11.51|11.31|34
1652171700000|2022-05-10 08:35:00|11.54|11.34|11.56|11.36|11.56|11.36|11.53|11.33|31
1652172000000|2022-05-10 08:40:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|26
1652172300000|2022-05-10 08:45:00|11.55|11.35|11.5|11.3|11.56|11.36|11.5|11.3|36
1652172600000|2022-05-10 08:50:00|11.51|11.31|11.51|11.31|11.53|11.33|11.48|11.28|59
1652172900000|2022-05-10 08:55:00|11.5|11.3|11.51|11.31|11.54|11.34|11.5|11.3|38
1652173200000|2022-05-10 09:00:00|11.52|11.32|11.51|11.31|11.55|11.35|11.5|11.3|38
1652173500000|2022-05-10 09:05:00|11.52|11.32|11.49|11.29|11.52|11.32|11.48|11.28|40
1652173800000|2022-05-10 09:10:00|11.5|11.3|11.54|11.34|11.55|11.35|11.5|11.3|31
1652174100000|2022-05-10 09:15:00|11.55|11.35|11.51|11.31|11.57|11.37|11.5|11.3|29
1652174400000|2022-05-10 09:20:00|11.52|11.32|11.43|11.23|11.52|11.32|11.43|11.23|60
1652174700000|2022-05-10 09:25:00|11.44|11.24|11.42|11.22|11.45|11.25|11.41|11.21|55
1652175000000|2022-05-10 09:30:00|11.43|11.23|11.44|11.24|11.44|11.24|11.37|11.17|54
1652175300000|2022-05-10 09:35:00|11.43|11.23|11.47|11.27|11.47|11.27|11.42|11.22|46
1652175600000|2022-05-10 09:40:00|11.48|11.28|11.43|11.23|11.48|11.28|11.42|11.22|30
1652175900000|2022-05-10 09:45:00|11.42|11.22|11.43|11.23|11.44|11.24|11.4|11.2|28
1652176200000|2022-05-10 09:50:00|11.44|11.24|11.37|11.17|11.44|11.24|11.37|11.17|25
1652176500000|2022-05-10 09:55:00|11.38|11.18|11.34|11.14|11.39|11.19|11.33|11.13|33
1652176800000|2022-05-10 10:00:00|11.35|11.15|11.32|11.12|11.38|11.18|11.32|11.12|52
1652177100000|2022-05-10 10:05:00|11.33|11.13|11.38|11.18|11.39|11.19|11.33|11.13|42
1652177400000|2022-05-10 10:10:00|11.37|11.17|11.37|11.17|11.4|11.2|11.35|11.15|33
1652177700000|2022-05-10 10:15:00|11.39|11.19|11.41|11.21|11.42|11.22|11.34|11.14|45
1652178000000|2022-05-10 10:20:00|11.42|11.22|11.45|11.25|11.46|11.26|11.4|11.2|48
1652178300000|2022-05-10 10:25:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|36
1652178600000|2022-05-10 10:30:00|11.46|11.26|11.44|11.24|11.47|11.27|11.41|11.21|25
1652178900000|2022-05-10 10:35:00|11.43|11.23|11.42|11.22|11.47|11.27|11.4|11.2|46
1652179200000|2022-05-10 10:40:00|11.41|11.21|11.44|11.24|11.45|11.25|11.41|11.21|34
1652179500000|2022-05-10 10:45:00|11.43|11.23|11.45|11.25|11.46|11.26|11.42|11.22|39
1652179800000|2022-05-10 10:50:00|11.46|11.26|11.4|11.2|11.46|11.26|11.39|11.19|29
1652180100000|2022-05-10 10:55:00|11.41|11.21|11.39|11.19|11.42|11.22|11.38|11.18|19
1652180400000|2022-05-10 11:00:00|11.4|11.2|11.37|11.17|11.42|11.22|11.35|11.15|30
1652180700000|2022-05-10 11:05:00|11.38|11.18|11.41|11.21|11.41|11.21|11.37|11.17|46
1652181000000|2022-05-10 11:10:00|11.42|11.22|11.44|11.24|11.44|11.24|11.41|11.21|31
1652181300000|2022-05-10 11:15:00|11.45|11.25|11.55|11.35|11.55|11.35|11.44|11.24|59
1652181600000|2022-05-10 11:20:00|11.54|11.34|11.6|11.4|11.61|11.41|11.54|11.34|45
1652181900000|2022-05-10 11:25:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|36
1652182200000|2022-05-10 11:30:00|11.61|11.41|11.74|11.54|11.77|11.57|11.61|11.41|77
1652182500000|2022-05-10 11:35:00|11.73|11.53|11.72|11.52|11.74|11.54|11.68|11.48|55
1652182800000|2022-05-10 11:40:00|11.7|11.5|11.72|11.52|11.74|11.54|11.68|11.48|69
1652183100000|2022-05-10 11:45:00|11.71|11.51|11.68|11.48|11.76|11.56|11.67|11.47|56
1652183400000|2022-05-10 11:50:00|11.67|11.47|11.65|11.45|11.69|11.49|11.64|11.44|39
1652183700000|2022-05-10 11:55:00|11.64|11.44|11.65|11.45|11.67|11.47|11.64|11.44|28
1652184000000|2022-05-10 12:00:00|11.64|11.44|11.62|11.42|11.67|11.47|11.62|11.42|31
1652184300000|2022-05-10 12:05:00|11.61|11.41|11.59|11.39|11.62|11.42|11.58|11.38|23
1652184600000|2022-05-10 12:10:00|11.6|11.4|11.59|11.39|11.61|11.41|11.58|11.38|46
1652184900000|2022-05-10 12:15:00|11.6|11.4|11.67|11.47|11.67|11.47|11.59|11.39|48
1652185200000|2022-05-10 12:20:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|31
1652185500000|2022-05-10 12:25:00|11.67|11.47|11.67|11.47|11.69|11.49|11.66|11.46|35
1652185800000|2022-05-10 12:30:00|11.66|11.46|11.66|11.46|11.69|11.49|11.64|11.44|27
1652186100000|2022-05-10 12:35:00|11.65|11.45|11.71|11.51|11.72|11.52|11.64|11.44|47
1652186400000|2022-05-10 12:40:00|11.72|11.52|11.73|11.53|11.76|11.56|11.7|11.5|49
1652186700000|2022-05-10 12:45:00|11.72|11.52|11.7|11.5|11.73|11.53|11.67|11.47|45
1652187000000|2022-05-10 12:50:00|11.71|11.51|11.81|11.61|11.81|11.61|11.69|11.49|30
1652187300000|2022-05-10 12:55:00|11.8|11.6|11.9|11.7|11.9|11.7|11.78|11.58|32
1652187600000|2022-05-10 13:00:00|11.89|11.69|11.9|11.7|11.93|11.73|11.86|11.66|52
1652187900000|2022-05-10 13:05:00|11.89|11.69|11.84|11.64|11.89|11.69|11.84|11.64|28
1652188200000|2022-05-10 13:10:00|11.85|11.65|11.85|11.65|11.88|11.68|11.84|11.64|43
1652188500000|2022-05-10 13:15:00|11.84|11.64|11.74|11.54|11.85|11.65|11.73|11.53|53
1652188800000|2022-05-10 13:20:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|28
1652189100000|2022-05-10 13:25:00|11.75|11.55|11.77|11.57|11.78|11.58|11.74|11.54|41
1652189400000|2022-05-10 13:30:00|11.78|11.58|11.59|11.39|11.83|11.63|11.59|11.39|76
1652189700000|2022-05-10 13:35:00|11.58|11.38|11.62|11.42|11.64|11.44|11.55|11.35|77
1652190000000|2022-05-10 13:40:00|11.61|11.41|11.56|11.36|11.62|11.42|11.54|11.34|60
1652190300000|2022-05-10 13:45:00|11.55|11.35|11.53|11.33|11.55|11.35|11.51|11.31|55
1652190600000|2022-05-10 13:50:00|11.54|11.34|11.59|11.39|11.6|11.4|11.54|11.34|25
1652190900000|2022-05-10 13:55:00|11.6|11.4|11.6|11.4|11.61|11.41|11.57|11.37|39
1652191200000|2022-05-10 14:00:00|11.59|11.39|11.62|11.42|11.63|11.43|11.56|11.36|38
1652191500000|2022-05-10 14:05:00|11.63|11.43|11.64|11.44|11.7|11.5|11.63|11.43|48
1652191800000|2022-05-10 14:10:00|11.65|11.45|11.61|11.41|11.66|11.46|11.58|11.38|47
1652192100000|2022-05-10 14:15:00|11.62|11.42|11.6|11.4|11.64|11.44|11.58|11.38|60
1652192400000|2022-05-10 14:20:00|11.61|11.41|11.52|11.32|11.62|11.42|11.52|11.32|48
1652192700000|2022-05-10 14:25:00|11.51|11.31|11.5|11.3|11.52|11.32|11.47|11.27|40
1652193000000|2022-05-10 14:30:00|11.51|11.31|11.47|11.27|11.53|11.33|11.46|11.26|55
1652193300000|2022-05-10 14:35:00|11.48|11.28|11.42|11.22|11.49|11.29|11.38|11.18|49
1652193600000|2022-05-10 14:40:00|11.41|11.21|11.37|11.17|11.42|11.22|11.35|11.15|56
1652193900000|2022-05-10 14:45:00|11.38|11.18|11.2|11|11.38|11.18|11.2|11|46
1652194200000|2022-05-10 14:50:00|11.19|10.99|11.28|11.08|11.31|11.11|11.19|10.99|62
1652194500000|2022-05-10 14:55:00|11.27|11.07|11.24|11.04|11.29|11.09|11.22|11.02|55
1652194800000|2022-05-10 15:00:00|11.25|11.05|11.22|11.02|11.3|11.1|11.19|10.99|73
1652195100000|2022-05-10 15:05:00|11.21|11.01|11.16|10.96|11.22|11.02|11.15|10.95|57
1652195400000|2022-05-10 15:10:00|11.15|10.95|11.09|10.89|11.16|10.96|11.09|10.89|89
1652195700000|2022-05-10 15:15:00|11.1|10.9|11.21|11.01|11.21|11.01|11.08|10.88|79
1652196000000|2022-05-10 15:20:00|11.22|11.02|11.14|10.94|11.22|11.02|11.13|10.93|59
1652196300000|2022-05-10 15:25:00|11.15|10.95|11.19|10.99|11.19|10.99|11.13|10.93|57
1652196600000|2022-05-10 15:30:00|11.18|10.98|11.3|11.1|11.31|11.11|11.18|10.98|74
1652196900000|2022-05-10 15:35:00|11.31|11.11|11.42|11.22|11.44|11.24|11.3|11.1|81
1652197200000|2022-05-10 15:40:00|11.41|11.21|11.39|11.19|11.43|11.23|11.33|11.13|66
1652197500000|2022-05-10 15:45:00|11.38|11.18|11.34|11.14|11.39|11.19|11.34|11.14|71
1652197800000|2022-05-10 15:50:00|11.35|11.15|11.36|11.16|11.37|11.17|11.28|11.08|68
1652198100000|2022-05-10 15:55:00|11.35|11.15|11.34|11.14|11.36|11.16|11.28|11.08|49
1652198400000|2022-05-10 16:00:00|11.35|11.15|11.38|11.18|11.39|11.19|11.33|11.13|49
1652198700000|2022-05-10 16:05:00|11.39|11.19|11.27|11.07|11.39|11.19|11.27|11.07|51
1652199000000|2022-05-10 16:10:00|11.28|11.08|11.33|11.13|11.35|11.15|11.25|11.05|68
1652199300000|2022-05-10 16:15:00|11.34|11.14|11.28|11.08|11.37|11.17|11.28|11.08|54
1652199600000|2022-05-10 16:20:00|11.29|11.09|11.26|11.06|11.3|11.1|11.26|11.06|54
1652199900000|2022-05-10 16:25:00|11.27|11.07|11.22|11.02|11.3|11.1|11.22|11.02|54
1652200200000|2022-05-10 16:30:00|11.21|11.01|11.15|10.95|11.23|11.03|11.13|10.93|71
1652200500000|2022-05-10 16:35:00|11.16|10.96|11.16|10.96|11.21|11.01|11.16|10.96|70
1652200800000|2022-05-10 16:40:00|11.17|10.97|11.21|11.01|11.23|11.03|11.17|10.97|62
1652201100000|2022-05-10 16:45:00|11.22|11.02|11.35|11.15|11.36|11.16|11.21|11.01|55
1652201400000|2022-05-10 16:50:00|11.34|11.14|11.34|11.14|11.36|11.16|11.31|11.11|69
1652201700000|2022-05-10 16:55:00|11.35|11.15|11.34|11.14|11.38|11.18|11.31|11.11|49
1652202000000|2022-05-10 17:00:00|11.33|11.13|11.39|11.19|11.42|11.22|11.33|11.13|62
1652202300000|2022-05-10 17:05:00|11.4|11.2|11.39|11.19|11.43|11.23|11.38|11.18|46
1652202600000|2022-05-10 17:10:00|11.38|11.18|11.38|11.18|11.39|11.19|11.36|11.16|39
1652202900000|2022-05-10 17:15:00|11.39|11.19|11.35|11.15|11.41|11.21|11.35|11.15|55
1652203200000|2022-05-10 17:20:00|11.36|11.16|11.38|11.18|11.39|11.19|11.31|11.11|56
1652203500000|2022-05-10 17:25:00|11.39|11.19|11.42|11.22|11.42|11.22|11.38|11.18|70
1652203800000|2022-05-10 17:30:00|11.43|11.23|11.44|11.24|11.46|11.26|11.42|11.22|40
1652204100000|2022-05-10 17:35:00|11.45|11.25|11.46|11.26|11.49|11.29|11.45|11.25|52
1652204400000|2022-05-10 17:40:00|11.45|11.25|11.47|11.27|11.51|11.31|11.45|11.25|49
1652204700000|2022-05-10 17:45:00|11.48|11.28|11.5|11.3|11.51|11.31|11.47|11.27|53
1652205000000|2022-05-10 17:50:00|11.51|11.31|11.46|11.26|11.51|11.31|11.44|11.24|56
1652205300000|2022-05-10 17:55:00|11.45|11.25|11.46|11.26|11.47|11.27|11.44|11.24|34
1652205600000|2022-05-10 18:00:00|11.45|11.25|11.38|11.18|11.45|11.25|11.38|11.18|34
1652205900000|2022-05-10 18:05:00|11.39|11.19|11.37|11.17|11.39|11.19|11.35|11.15|21
1652206200000|2022-05-10 18:10:00|11.38|11.18|11.4|11.2|11.4|11.2|11.36|11.16|27
1652206500000|2022-05-10 18:15:00|11.42|11.22|11.35|11.15|11.42|11.22|11.27|11.07|59
1652206800000|2022-05-10 18:20:00|11.36|11.16|11.35|11.15|11.37|11.17|11.34|11.14|62
1652207100000|2022-05-10 18:25:00|11.34|11.14|11.31|11.11|11.35|11.15|11.29|11.09|36
1652207400000|2022-05-10 18:30:00|11.3|11.1|11.28|11.08|11.33|11.13|11.27|11.07|37
1652207700000|2022-05-10 18:35:00|11.29|11.09|11.3|11.1|11.33|11.13|11.28|11.08|64
1652208000000|2022-05-10 18:40:00|11.29|11.09|11.37|11.17|11.38|11.18|11.25|11.05|55
1652208300000|2022-05-10 18:45:00|11.36|11.16|11.35|11.15|11.36|11.16|11.31|11.11|32
1652208600000|2022-05-10 18:50:00|11.34|11.14|11.33|11.13|11.38|11.18|11.32|11.12|27
1652208900000|2022-05-10 18:55:00|11.32|11.12|11.26|11.06|11.32|11.12|11.26|11.06|54
1652209200000|2022-05-10 19:00:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|42
1652209500000|2022-05-10 19:05:00|11.27|11.07|11.23|11.03|11.3|11.1|11.23|11.03|43
1652209800000|2022-05-10 19:10:00|11.24|11.04|11.27|11.07|11.28|11.08|11.21|11.01|36
1652210100000|2022-05-10 19:15:00|11.28|11.08|11.23|11.03|11.3|11.1|11.22|11.02|38
1652210400000|2022-05-10 19:20:00|11.22|11.02|11.19|10.99|11.23|11.03|11.19|10.99|38
1652210700000|2022-05-10 19:25:00|11.18|10.98|11.2|11|11.23|11.03|11.17|10.97|44
1652211000000|2022-05-10 19:30:00|11.19|10.99|11.17|10.97|11.2|11|11.16|10.96|25
1652211300000|2022-05-10 19:35:00|11.18|10.98|11.14|10.94|11.19|10.99|11.13|10.93|31
1652211600000|2022-05-10 19:40:00|11.15|10.95|11.15|10.95|11.19|10.99|11.13|10.93|25
1652211900000|2022-05-10 19:45:00|11.16|10.96|11.2|11|11.22|11.02|11.16|10.96|47
1652212200000|2022-05-10 19:50:00|11.19|10.99|11.23|11.03|11.24|11.04|11.15|10.95|46
1652212500000|2022-05-10 19:55:00|11.22|11.02|11.19|10.99|11.22|11.02|11.19|10.99|44
1652212800000|2022-05-10 20:00:00|11.18|10.98|11.14|10.94|11.18|10.98|11.12|10.92|25
1652213100000|2022-05-10 20:05:00|11.15|10.95|11.16|10.96|11.2|11|11.15|10.95|19
1652213400000|2022-05-10 20:10:00|11.17|10.97|11.12|10.92|11.18|10.98|11.12|10.92|42
1652213700000|2022-05-10 20:15:00|11.11|10.91|11.1|10.9|11.13|10.93|11.09|10.89|42
1652214000000|2022-05-10 20:20:00|11.09|10.89|11.13|10.93|11.13|10.93|11.08|10.88|61
1652214300000|2022-05-10 20:25:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|21
1652214600000|2022-05-10 20:30:00|11.13|10.93|11.07|10.87|11.13|10.93|11.05|10.85|45
1652214900000|2022-05-10 20:35:00|11.06|10.86|11.1|10.9|11.11|10.91|11.05|10.85|43
1652215200000|2022-05-10 20:40:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|43
1652215500000|2022-05-10 20:45:00|11.08|10.88|11.04|10.84|11.12|10.92|11.04|10.84|46
1652215800000|2022-05-10 20:50:00|11.03|10.83|11.03|10.83|11.05|10.85|10.99|10.79|63
1652216100000|2022-05-10 20:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|39
1652216400000|2022-05-10 21:00:00|11.03|10.83|11.03|10.83|11.09|10.89|11|10.8|69
1652216700000|2022-05-10 21:05:00|11.02|10.82|11.03|10.83|11.09|10.89|11.02|10.82|40
1652217000000|2022-05-10 21:10:00|11.02|10.82|11.01|10.81|11.03|10.83|10.97|10.77|46
1652217300000|2022-05-10 21:15:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|29
1652217600000|2022-05-10 21:20:00|11.03|10.83|10.93|10.73|11.03|10.83|10.93|10.73|29
1652217900000|2022-05-10 21:25:00|10.94|10.74|10.91|10.71|10.95|10.75|10.88|10.68|48
1652218200000|2022-05-10 21:30:00|10.9|10.7|10.88|10.68|10.92|10.72|10.87|10.67|27
1652218500000|2022-05-10 21:35:00|10.89|10.69|10.78|10.58|10.89|10.69|10.78|10.58|38
1652218800000|2022-05-10 21:40:00|10.79|10.59|10.78|10.58|10.81|10.61|10.72|10.52|48
1652219100000|2022-05-10 21:45:00|10.79|10.59|10.77|10.57|10.81|10.61|10.77|10.57|35
1652219400000|2022-05-10 21:50:00|10.75|10.55|10.66|10.46|10.76|10.56|10.66|10.46|45
1652219700000|2022-05-10 21:55:00|10.67|10.47|10.67|10.47|10.71|10.51|10.65|10.45|65
1652220000000|2022-05-10 22:00:00|10.68|10.48|10.83|10.63|10.94|10.74|10.65|10.45|110
1652220300000|2022-05-10 22:05:00|10.82|10.62|10.98|10.78|10.98|10.78|10.82|10.62|72
1652220600000|2022-05-10 22:10:00|11|10.8|10.96|10.76|11.02|10.82|10.92|10.72|81
1652220900000|2022-05-10 22:15:00|10.95|10.75|10.96|10.76|10.96|10.76|10.87|10.67|51
1652221200000|2022-05-10 22:20:00|10.97|10.77|10.9|10.7|10.99|10.79|10.87|10.67|50
1652221500000|2022-05-10 22:25:00|10.89|10.69|10.81|10.61|10.89|10.69|10.81|10.61|54
1652221800000|2022-05-10 22:30:00|10.8|10.6|10.77|10.57|10.81|10.61|10.74|10.54|42
1652222100000|2022-05-10 22:35:00|10.76|10.56|10.71|10.51|10.77|10.57|10.69|10.49|88
1652222400000|2022-05-10 22:40:00|10.7|10.5|10.76|10.56|10.78|10.58|10.69|10.49|59
1652222700000|2022-05-10 22:45:00|10.75|10.55|10.67|10.47|10.79|10.59|10.64|10.44|58
1652223000000|2022-05-10 22:50:00|10.68|10.48|10.77|10.57|10.78|10.58|10.65|10.45|82
1652223300000|2022-05-10 22:55:00|10.78|10.58|10.84|10.64|10.9|10.7|10.77|10.57|93
1652223600000|2022-05-10 23:00:00|10.85|10.65|10.97|10.77|10.98|10.78|10.84|10.64|101
1652223900000|2022-05-10 23:05:00|10.98|10.78|11.03|10.83|11.03|10.83|10.96|10.76|53
1652224200000|2022-05-10 23:10:00|11.04|10.84|10.98|10.78|11.05|10.85|10.98|10.78|70
1652224500000|2022-05-10 23:15:00|10.99|10.79|11|10.8|11.09|10.89|10.97|10.77|66
1652224800000|2022-05-10 23:20:00|10.99|10.79|11.01|10.81|11.02|10.82|10.95|10.75|59
1652225100000|2022-05-10 23:25:00|11.02|10.82|11.03|10.83|11.05|10.85|10.99|10.79|65
1652225400000|2022-05-10 23:30:00|11.02|10.82|10.98|10.78|11.07|10.87|10.98|10.78|48
1652225700000|2022-05-10 23:35:00|10.97|10.77|10.94|10.74|10.99|10.79|10.93|10.73|42
1652226000000|2022-05-10 23:40:00|10.93|10.73|10.89|10.69|10.95|10.75|10.89|10.69|40
1652226300000|2022-05-10 23:45:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|22
1652226600000|2022-05-10 23:50:00|10.86|10.66|10.91|10.71|10.92|10.72|10.86|10.66|46
1652226900000|2022-05-10 23:55:00|10.9|10.7|10.91|10.71|10.93|10.73|10.89|10.69|32
1652227200000|2022-05-11 00:00:00|10.9|10.7|10.91|10.71|10.94|10.74|10.88|10.68|50
1652227500000|2022-05-11 00:05:00|10.9|10.7|10.89|10.69|10.95|10.75|10.87|10.67|72
1652227800000|2022-05-11 00:10:00|10.9|10.7|10.91|10.71|10.91|10.71|10.8|10.6|68
1652228100000|2022-05-11 00:15:00|10.92|10.72|11.04|10.84|11.05|10.85|10.91|10.71|102
1652228400000|2022-05-11 00:20:00|11.05|10.85|11.13|10.93|11.14|10.94|11.04|10.84|87
1652228700000|2022-05-11 00:25:00|11.14|10.94|11.12|10.92|11.16|10.96|11.11|10.91|49
1652229000000|2022-05-11 00:30:00|11.13|10.93|11.1|10.9|11.13|10.93|11.07|10.87|44
1652229300000|2022-05-11 00:35:00|11.11|10.91|11.08|10.88|11.14|10.94|11.07|10.87|50
1652229600000|2022-05-11 00:40:00|11.07|10.87|11.14|10.94|11.14|10.94|11.05|10.85|54
1652229900000|2022-05-11 00:45:00|11.15|10.95|11.08|10.88|11.16|10.96|11.05|10.85|40
1652230200000|2022-05-11 00:50:00|11.07|10.87|11.07|10.87|11.09|10.89|11.03|10.83|57
1652230500000|2022-05-11 00:55:00|11.06|10.86|10.99|10.79|11.09|10.89|10.98|10.78|80
1652230800000|2022-05-11 01:00:00|10.98|10.78|10.99|10.79|11.01|10.81|10.93|10.73|51
1652231100000|2022-05-11 01:05:00|10.98|10.78|10.91|10.71|10.99|10.79|10.9|10.7|57
1652231400000|2022-05-11 01:10:00|10.92|10.72|10.9|10.7|10.94|10.74|10.9|10.7|43
1652231700000|2022-05-11 01:15:00|10.89|10.69|10.9|10.7|10.94|10.74|10.89|10.69|68
1652232000000|2022-05-11 01:20:00|10.91|10.71|10.89|10.69|10.93|10.73|10.88|10.68|67
1652232300000|2022-05-11 01:25:00|10.9|10.7|10.92|10.72|10.93|10.73|10.87|10.67|24
1652232600000|2022-05-11 01:30:00|10.91|10.71|10.92|10.72|10.96|10.76|10.89|10.69|56
1652232900000|2022-05-11 01:35:00|10.94|10.74|10.86|10.66|10.94|10.74|10.86|10.66|32
1652233200000|2022-05-11 01:40:00|10.87|10.67|10.86|10.66|10.87|10.67|10.82|10.62|42
1652233500000|2022-05-11 01:45:00|10.85|10.65|10.8|10.6|10.85|10.65|10.77|10.57|46
1652233800000|2022-05-11 01:50:00|10.79|10.59|10.83|10.63|10.84|10.64|10.79|10.59|40
1652234100000|2022-05-11 01:55:00|10.84|10.64|10.78|10.58|10.85|10.65|10.77|10.57|34
1652234400000|2022-05-11 02:00:00|10.79|10.59|10.73|10.53|10.79|10.59|10.7|10.5|69
1652234700000|2022-05-11 02:05:00|10.74|10.54|10.84|10.64|10.85|10.65|10.73|10.53|52
1652235000000|2022-05-11 02:10:00|10.83|10.63|10.85|10.65|10.85|10.65|10.8|10.6|35
1652235300000|2022-05-11 02:15:00|10.86|10.66|10.9|10.7|10.91|10.71|10.85|10.65|51
1652235600000|2022-05-11 02:20:00|10.89|10.69|11.04|10.84|11.05|10.85|10.87|10.67|66
1652235900000|2022-05-11 02:25:00|11.05|10.85|11.06|10.86|11.11|10.91|11.04|10.84|84
1652236200000|2022-05-11 02:30:00|11.05|10.85|11.09|10.89|11.09|10.89|11.04|10.84|58
1652236500000|2022-05-11 02:35:00|11.1|10.9|11.11|10.91|11.12|10.92|11.04|10.84|48
1652236800000|2022-05-11 02:40:00|11.1|10.9|11.06|10.86|11.1|10.9|11.05|10.85|29
1652237100000|2022-05-11 02:45:00|11.05|10.85|11.06|10.86|11.07|10.87|11|10.8|60
1652237400000|2022-05-11 02:50:00|11.05|10.85|11.11|10.91|11.15|10.95|11.03|10.83|64
1652237700000|2022-05-11 02:55:00|11.12|10.92|11.13|10.93|11.16|10.96|11.11|10.91|46
1652238000000|2022-05-11 03:00:00|11.14|10.94|11.14|10.94|11.17|10.97|11.11|10.91|37
1652238300000|2022-05-11 03:05:00|11.15|10.95|11.13|10.93|11.18|10.98|11.12|10.92|41
1652238600000|2022-05-11 03:10:00|11.12|10.92|11.07|10.87|11.13|10.93|11.07|10.87|56
1652238900000|2022-05-11 03:15:00|11.08|10.88|11.07|10.87|11.11|10.91|11.06|10.86|40
1652239200000|2022-05-11 03:20:00|11.08|10.88|11.07|10.87|11.09|10.89|11.06|10.86|46
1652239500000|2022-05-11 03:25:00|11.08|10.88|11.07|10.87|11.08|10.88|11.04|10.84|22
1652239800000|2022-05-11 03:30:00|11.06|10.86|11.07|10.87|11.09|10.89|11.04|10.84|34
1652240100000|2022-05-11 03:35:00|11.08|10.88|11.03|10.83|11.09|10.89|11.01|10.81|26
1652240400000|2022-05-11 03:40:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|40
1652240700000|2022-05-11 03:45:00|11.02|10.82|11.03|10.83|11.05|10.85|11.02|10.82|40
1652241000000|2022-05-11 03:50:00|11.02|10.82|11|10.8|11.03|10.83|10.99|10.79|45
1652241300000|2022-05-11 03:55:00|11.01|10.81|11.02|10.82|11.04|10.84|11|10.8|40
1652241600000|2022-05-11 04:00:00|11.01|10.81|11.04|10.84|11.05|10.85|11|10.8|68
1652241900000|2022-05-11 04:05:00|11.05|10.85|11.04|10.84|11.06|10.86|11.03|10.83|40
1652242200000|2022-05-11 04:10:00|11.03|10.83|10.97|10.77|11.04|10.84|10.96|10.76|31
1652242500000|2022-05-11 04:15:00|10.96|10.76|11|10.8|11.02|10.82|10.96|10.76|40
1652242800000|2022-05-11 04:20:00|11.01|10.81|10.97|10.77|11.03|10.83|10.97|10.77|32
1652243100000|2022-05-11 04:25:00|10.98|10.78|11.04|10.84|11.05|10.85|10.98|10.78|49
1652243400000|2022-05-11 04:30:00|11.05|10.85|11.03|10.83|11.05|10.85|11.01|10.81|29
1652243700000|2022-05-11 04:35:00|11.04|10.84|11.01|10.81|11.05|10.85|10.99|10.79|20
1652244000000|2022-05-11 04:40:00|11.02|10.82|10.87|10.67|11.03|10.83|10.87|10.67|43
1652244300000|2022-05-11 04:45:00|10.86|10.66|10.84|10.64|10.88|10.68|10.83|10.63|42
1652244600000|2022-05-11 04:50:00|10.83|10.63|10.89|10.69|10.89|10.69|10.82|10.62|36
1652244900000|2022-05-11 04:55:00|10.9|10.7|10.89|10.69|10.92|10.72|10.84|10.64|58
1652245200000|2022-05-11 05:00:00|10.9|10.7|10.86|10.66|10.9|10.7|10.85|10.65|51
1652245500000|2022-05-11 05:05:00|10.87|10.67|10.93|10.73|10.93|10.73|10.83|10.63|47
1652245800000|2022-05-11 05:10:00|10.92|10.72|11.05|10.85|11.1|10.9|10.89|10.69|72
1652246100000|2022-05-11 05:15:00|11.06|10.86|11.07|10.87|11.09|10.89|11.05|10.85|51
1652246400000|2022-05-11 05:20:00|11.06|10.86|11.03|10.83|11.06|10.86|11.02|10.82|22
1652246700000|2022-05-11 05:25:00|11.02|10.82|11.03|10.83|11.06|10.86|11.01|10.81|24
1652247000000|2022-05-11 05:30:00|11.02|10.82|11.02|10.82|11.06|10.86|11|10.8|41
1652247300000|2022-05-11 05:35:00|11.01|10.81|10.95|10.75|11.02|10.82|10.94|10.74|23
1652247600000|2022-05-11 05:40:00|10.96|10.76|10.94|10.74|10.97|10.77|10.92|10.72|33
1652247900000|2022-05-11 05:45:00|10.93|10.73|10.89|10.69|10.94|10.74|10.89|10.69|32
1652248200000|2022-05-11 05:50:00|10.9|10.7|10.9|10.7|10.94|10.74|10.87|10.67|88
1652248500000|2022-05-11 05:55:00|10.89|10.69|10.88|10.68|10.93|10.73|10.85|10.65|40
1652248800000|2022-05-11 06:00:00|10.89|10.69|10.91|10.71|10.92|10.72|10.86|10.66|67
1652249100000|2022-05-11 06:05:00|10.92|10.72|10.91|10.71|10.92|10.72|10.88|10.68|50
1652249400000|2022-05-11 06:10:00|10.92|10.72|10.9|10.7|10.92|10.72|10.89|10.69|57
1652249700000|2022-05-11 06:15:00|10.91|10.71|10.83|10.63|10.91|10.71|10.82|10.62|53
1652250000000|2022-05-11 06:20:00|10.84|10.64|10.83|10.63|10.84|10.64|10.79|10.59|58
1652250300000|2022-05-11 06:25:00|10.84|10.64|10.81|10.61|10.85|10.65|10.81|10.61|68
1652250600000|2022-05-11 06:30:00|10.8|10.6|10.83|10.63|10.85|10.65|10.8|10.6|33
1652250900000|2022-05-11 06:35:00|10.82|10.62|10.78|10.58|10.83|10.63|10.78|10.58|19
1652251200000|2022-05-11 06:40:00|10.79|10.59|10.65|10.45|10.79|10.59|10.64|10.44|42
1652251500000|2022-05-11 06:45:00|10.64|10.44|10.56|10.36|10.65|10.45|10.55|10.35|75
1652251800000|2022-05-11 06:50:00|10.57|10.37|10.55|10.35|10.59|10.39|10.54|10.34|61
1652252100000|2022-05-11 06:55:00|10.54|10.34|10.43|10.23|10.55|10.35|10.39|10.19|92
1652252400000|2022-05-11 07:00:00|10.45|10.25|10.48|10.28|10.49|10.29|10.39|10.19|60
1652252700000|2022-05-11 07:05:00|10.49|10.29|10.36|10.16|10.49|10.29|10.31|10.11|74
1652253000000|2022-05-11 07:10:00|10.37|10.17|10.43|10.23|10.46|10.26|10.35|10.15|101
1652253300000|2022-05-11 07:15:00|10.42|10.22|10.54|10.34|10.57|10.37|10.42|10.22|115
1652253600000|2022-05-11 07:20:00|10.53|10.33|10.47|10.27|10.55|10.35|10.46|10.26|80
1652253900000|2022-05-11 07:25:00|10.48|10.28|10.44|10.24|10.5|10.3|10.44|10.24|57
1652254200000|2022-05-11 07:30:00|10.43|10.23|10.32|10.12|10.43|10.23|10.32|10.12|60
1652254500000|2022-05-11 07:35:00|10.31|10.11|10.26|10.06|10.35|10.15|10.23|10.03|88
1652254800000|2022-05-11 07:40:00|10.27|10.07|10.31|10.11|10.37|10.17|10.25|10.05|109
1652255100000|2022-05-11 07:45:00|10.32|10.12|10.33|10.13|10.35|10.15|10.27|10.07|103
1652255400000|2022-05-11 07:50:00|10.32|10.12|10.37|10.17|10.39|10.19|10.3|10.1|60
1652255700000|2022-05-11 07:55:00|10.36|10.16|10.47|10.27|10.47|10.27|10.36|10.16|55
1652256000000|2022-05-11 08:00:00|10.48|10.28|10.4|10.2|10.49|10.29|10.38|10.18|79
1652256300000|2022-05-11 08:05:00|10.41|10.21|10.45|10.25|10.45|10.25|10.39|10.19|55
1652256600000|2022-05-11 08:10:00|10.46|10.26|10.61|10.41|10.62|10.42|10.45|10.25|106
1652256900000|2022-05-11 08:15:00|10.6|10.4|10.57|10.37|10.63|10.43|10.56|10.36|65
1652257200000|2022-05-11 08:20:00|10.56|10.36|10.6|10.4|10.64|10.44|10.52|10.32|67
1652257500000|2022-05-11 08:25:00|10.59|10.39|10.5|10.3|10.61|10.41|10.49|10.29|68
1652257800000|2022-05-11 08:30:00|10.49|10.29|10.44|10.24|10.51|10.31|10.42|10.22|52
1652258100000|2022-05-11 08:35:00|10.45|10.25|10.44|10.24|10.45|10.25|10.37|10.17|61
1652258400000|2022-05-11 08:40:00|10.43|10.23|10.5|10.3|10.5|10.3|10.43|10.23|52
1652258700000|2022-05-11 08:45:00|10.51|10.31|10.57|10.37|10.58|10.38|10.5|10.3|53
1652259000000|2022-05-11 08:50:00|10.56|10.36|10.58|10.38|10.6|10.4|10.54|10.34|67
1652259300000|2022-05-11 08:55:00|10.59|10.39|10.66|10.46|10.66|10.46|10.56|10.36|63
1652259600000|2022-05-11 09:00:00|10.67|10.47|10.66|10.46|10.67|10.47|10.62|10.42|34
1652259900000|2022-05-11 09:05:00|10.65|10.45|10.69|10.49|10.7|10.5|10.65|10.45|31
1652260200000|2022-05-11 09:10:00|10.7|10.5|10.66|10.46|10.7|10.5|10.65|10.45|31
1652260500000|2022-05-11 09:15:00|10.67|10.47|10.71|10.51|10.72|10.52|10.65|10.45|37
1652260800000|2022-05-11 09:20:00|10.72|10.52|10.74|10.54|10.75|10.55|10.7|10.5|57
1652261100000|2022-05-11 09:25:00|10.75|10.55|10.82|10.62|10.83|10.63|10.75|10.55|52
1652261400000|2022-05-11 09:30:00|10.81|10.61|10.87|10.67|10.88|10.68|10.8|10.6|50
1652261700000|2022-05-11 09:35:00|10.88|10.68|10.86|10.66|10.89|10.69|10.81|10.61|45
1652262000000|2022-05-11 09:40:00|10.85|10.65|10.8|10.6|10.87|10.67|10.8|10.6|44
1652262300000|2022-05-11 09:45:00|10.79|10.59|10.82|10.62|10.82|10.62|10.78|10.58|42
1652262600000|2022-05-11 09:50:00|10.81|10.61|10.82|10.62|10.83|10.63|10.78|10.58|40
1652262900000|2022-05-11 09:55:00|10.81|10.61|10.88|10.68|10.89|10.69|10.78|10.58|46
1652263200000|2022-05-11 10:00:00|10.87|10.67|10.82|10.62|10.92|10.72|10.82|10.62|48
1652263500000|2022-05-11 10:05:00|10.83|10.63|10.82|10.62|10.83|10.63|10.79|10.59|44
1652263800000|2022-05-11 10:10:00|10.81|10.61|10.96|10.76|10.99|10.79|10.81|10.61|70
1652264100000|2022-05-11 10:15:00|10.97|10.77|10.85|10.65|10.99|10.79|10.85|10.65|52
1652264400000|2022-05-11 10:20:00|10.86|10.66|10.83|10.63|10.86|10.66|10.81|10.61|44
1652264700000|2022-05-11 10:25:00|10.82|10.62|10.78|10.58|10.82|10.62|10.78|10.58|39
1652265000000|2022-05-11 10:30:00|10.79|10.59|10.75|10.55|10.79|10.59|10.74|10.54|45
1652265300000|2022-05-11 10:35:00|10.76|10.56|10.77|10.57|10.78|10.58|10.73|10.53|26
1652265600000|2022-05-11 10:40:00|10.76|10.56|10.79|10.59|10.79|10.59|10.72|10.52|38
1652265900000|2022-05-11 10:45:00|10.8|10.6|10.8|10.6|10.83|10.63|10.76|10.56|49
1652266200000|2022-05-11 10:50:00|10.81|10.61|10.81|10.61|10.82|10.62|10.78|10.58|35
1652266500000|2022-05-11 10:55:00|10.8|10.6|10.72|10.52|10.8|10.6|10.71|10.51|33
1652266800000|2022-05-11 11:00:00|10.71|10.51|10.64|10.44|10.72|10.52|10.64|10.44|46
1652267100000|2022-05-11 11:05:00|10.63|10.43|10.65|10.45|10.65|10.45|10.6|10.4|51
1652267400000|2022-05-11 11:10:00|10.66|10.46|10.67|10.47|10.67|10.47|10.61|10.41|36
1652267700000|2022-05-11 11:15:00|10.66|10.46|10.65|10.45|10.67|10.47|10.62|10.42|32
1652268000000|2022-05-11 11:20:00|10.64|10.44|10.6|10.4|10.64|10.44|10.59|10.39|49
1652268300000|2022-05-11 11:25:00|10.61|10.41|10.58|10.38|10.61|10.41|10.56|10.36|56
1652268600000|2022-05-11 11:30:00|10.59|10.39|10.58|10.38|10.61|10.41|10.57|10.37|18
1652268900000|2022-05-11 11:35:00|10.59|10.39|10.55|10.35|10.61|10.41|10.54|10.34|35
1652269200000|2022-05-11 11:40:00|10.54|10.34|10.45|10.25|10.54|10.34|10.45|10.25|34
1652269500000|2022-05-11 11:45:00|10.46|10.26|10.38|10.18|10.46|10.26|10.38|10.18|33
1652269800000|2022-05-11 11:50:00|10.39|10.19|10.22|10.02|10.39|10.19|10.22|10.02|59
1652270100000|2022-05-11 11:55:00|10.23|10.03|10.21|10.01|10.24|10.04|10.17|9.97|75
1652270400000|2022-05-11 12:00:00|10.2|10|10.34|10.14|10.35|10.15|10.18|9.98|68
1652270700000|2022-05-11 12:05:00|10.33|10.13|10.44|10.24|10.47|10.27|10.33|10.13|73
1652271000000|2022-05-11 12:10:00|10.43|10.23|10.36|10.16|10.45|10.25|10.36|10.16|83
1652271300000|2022-05-11 12:15:00|10.37|10.17|10.28|10.08|10.39|10.19|10.27|10.07|76
1652271600000|2022-05-11 12:20:00|10.27|10.07|10.24|10.04|10.28|10.08|10.19|9.99|79
1652271900000|2022-05-11 12:25:00|10.25|10.05|10.3|10.1|10.37|10.17|10.24|10.04|139
1652272200000|2022-05-11 12:30:00|10.29|10.09|10.02|9.82|10.29|10.09|9.95|9.75|182
1652272500000|2022-05-11 12:35:00|9.94|9.74|9.78|9.58|10.03|9.83|9.78|9.58|211
1652272800000|2022-05-11 12:40:00|9.77|9.57|9.5|9.3|9.84|9.64|9.39|9.19|196
1652273100000|2022-05-11 12:45:00|9.49|9.29|8.49|8.29|9.5|9.3|8.46|8.26|251
1652273400000|2022-05-11 12:50:00|8.48|8.28|8.33|8.13|8.49|8.29|7.41|7.21|445
1652273700000|2022-05-11 12:55:00|8.34|8.14|8.79|8.59|8.85|8.65|8.34|8.14|379
1652274000000|2022-05-11 13:00:00|8.8|8.6|9.38|9.18|9.38|9.18|8.73|8.53|350
1652274300000|2022-05-11 13:05:00|9.39|9.19|9.1|8.9|9.61|9.41|9.04|8.84|340
1652274600000|2022-05-11 13:10:00|9.11|8.91|9.07|8.87|9.25|9.05|9.02|8.82|258
1652274900000|2022-05-11 13:15:00|9.08|8.88|9.29|9.09|9.32|9.12|9|8.8|219
1652275200000|2022-05-11 13:20:00|9.3|9.1|9.21|9.01|9.45|9.25|9.14|8.94|253
1652275500000|2022-05-11 13:25:00|9.22|9.02|9.25|9.05|9.31|9.11|9.18|8.98|233
1652275800000|2022-05-11 13:30:00|9.26|9.06|9.02|8.82|9.28|9.08|9|8.8|197
1652276100000|2022-05-11 13:35:00|9.01|8.81|9.14|8.94|9.14|8.94|9|8.8|139
1652276400000|2022-05-11 13:40:00|9.13|8.93|9.45|9.25|9.47|9.27|9.13|8.93|200
1652276700000|2022-05-11 13:45:00|9.43|9.23|10.15|9.95|10.17|9.97|9.4|9.2|266
1652277000000|2022-05-11 13:50:00|10.14|9.94|10.01|9.81|10.14|9.94|9.93|9.73|242
1652277300000|2022-05-11 13:55:00|10|9.8|9.82|9.62|10|9.8|9.77|9.57|150
1652277600000|2022-05-11 14:00:00|9.81|9.61|9.77|9.57|9.87|9.67|9.68|9.48|190
1652277900000|2022-05-11 14:05:00|9.78|9.58|9.89|9.69|9.97|9.77|9.71|9.51|203
1652278200000|2022-05-11 14:10:00|9.88|9.68|9.62|9.42|9.9|9.7|9.58|9.38|201
1652278500000|2022-05-11 14:15:00|9.63|9.43|9.62|9.42|9.77|9.57|9.57|9.37|185
1652278800000|2022-05-11 14:20:00|9.63|9.43|9.72|9.52|9.74|9.54|9.57|9.37|125
1652279100000|2022-05-11 14:25:00|9.71|9.51|9.48|9.28|9.72|9.52|9.48|9.28|118
1652279400000|2022-05-11 14:30:00|9.46|9.26|9.54|9.34|9.54|9.34|9.43|9.23|103
1652279700000|2022-05-11 14:35:00|9.55|9.35|9.64|9.44|9.67|9.47|9.5|9.3|99
1652280000000|2022-05-11 14:40:00|9.63|9.43|9.74|9.54|9.74|9.54|9.63|9.43|84
1652280300000|2022-05-11 14:45:00|9.75|9.55|9.65|9.45|9.86|9.66|9.65|9.45|120
1652280600000|2022-05-11 14:50:00|9.64|9.44|9.48|9.28|9.65|9.45|9.47|9.27|126
1652280900000|2022-05-11 14:55:00|9.47|9.27|9.49|9.29|9.52|9.32|9.41|9.21|76
1652281200000|2022-05-11 15:00:00|9.51|9.31|9.35|9.15|9.51|9.31|9.32|9.12|99
1652281500000|2022-05-11 15:05:00|9.33|9.13|9.33|9.13|9.36|9.16|9.26|9.06|64
1652281800000|2022-05-11 15:10:00|9.34|9.14|9.21|9.01|9.38|9.18|9.21|9.01|101
1652282100000|2022-05-11 15:15:00|9.2|9|9.22|9.02|9.22|9.02|9.14|8.94|71
1652282400000|2022-05-11 15:20:00|9.23|9.03|9.22|9.02|9.29|9.09|9.19|8.99|61
1652282700000|2022-05-11 15:25:00|9.21|9.01|9.16|8.96|9.21|9.01|9.11|8.91|87
1652283000000|2022-05-11 15:30:00|9.15|8.95|9.06|8.86|9.15|8.95|9.06|8.86|74
1652283300000|2022-05-11 15:35:00|9.07|8.87|9.1|8.9|9.17|8.97|8.99|8.79|83
1652283600000|2022-05-11 15:40:00|9.06|8.86|9.09|8.89|9.2|9|9.06|8.86|92
1652283900000|2022-05-11 15:45:00|9.1|8.9|9.07|8.87|9.12|8.92|9.05|8.85|71
1652284200000|2022-05-11 15:50:00|9.08|8.88|9.01|8.81|9.11|8.91|8.99|8.79|77
1652284500000|2022-05-11 15:55:00|9|8.8|9.03|8.83|9.08|8.88|8.96|8.76|94
1652284800000|2022-05-11 16:00:00|9.04|8.84|9.09|8.89|9.13|8.93|9.02|8.82|102
1652285100000|2022-05-11 16:05:00|9.08|8.88|8.93|8.73|9.15|8.95|8.93|8.73|94
1652285400000|2022-05-11 16:10:00|8.94|8.74|8.92|8.72|8.96|8.76|8.89|8.69|111
1652285700000|2022-05-11 16:15:00|8.93|8.73|8.87|8.67|8.95|8.75|8.85|8.65|89
1652286000000|2022-05-11 16:20:00|8.86|8.66|9.08|8.88|9.09|8.89|8.86|8.66|105
1652286300000|2022-05-11 16:25:00|9.09|8.89|9.01|8.81|9.1|8.9|9|8.8|106
1652286600000|2022-05-11 16:30:00|9.02|8.82|9.04|8.84|9.05|8.85|8.96|8.76|87
1652286900000|2022-05-11 16:35:00|9.03|8.83|9.09|8.89|9.15|8.95|9.03|8.83|83
1652287200000|2022-05-11 16:40:00|9.1|8.9|9.12|8.92|9.19|8.99|9.08|8.88|77
1652287500000|2022-05-11 16:45:00|9.13|8.93|9.07|8.87|9.13|8.93|9.03|8.83|70
1652287800000|2022-05-11 16:50:00|9.06|8.86|8.89|8.69|9.06|8.86|8.88|8.68|100
1652288100000|2022-05-11 16:55:00|8.9|8.7|8.9|8.7|8.93|8.73|8.86|8.66|63
1652288400000|2022-05-11 17:00:00|8.89|8.69|8.86|8.66|8.89|8.69|8.81|8.61|83
1652288700000|2022-05-11 17:05:00|8.85|8.65|8.86|8.66|8.9|8.7|8.77|8.57|65
1652289000000|2022-05-11 17:10:00|8.85|8.65|8.87|8.67|8.94|8.74|8.85|8.65|89
1652289300000|2022-05-11 17:15:00|8.88|8.68|8.97|8.77|8.97|8.77|8.87|8.67|32
1652289600000|2022-05-11 17:20:00|8.96|8.76|8.9|8.7|8.96|8.76|8.86|8.66|79
1652289900000|2022-05-11 17:25:00|8.91|8.71|8.76|8.56|8.98|8.78|8.72|8.52|124
1652290200000|2022-05-11 17:30:00|8.77|8.57|8.8|8.6|8.84|8.64|8.74|8.54|94
1652290500000|2022-05-11 17:35:00|8.81|8.61|8.7|8.5|8.83|8.63|8.69|8.49|69
1652290800000|2022-05-11 17:40:00|8.69|8.49|8.59|8.39|8.69|8.49|8.57|8.37|116
1652291100000|2022-05-11 17:45:00|8.6|8.4|8.73|8.53|8.74|8.54|8.54|8.34|148
1652291400000|2022-05-11 17:50:00|8.72|8.52|8.82|8.62|8.91|8.71|8.71|8.51|104
1652291700000|2022-05-11 17:55:00|8.83|8.63|8.81|8.61|8.87|8.67|8.75|8.55|56
1652292000000|2022-05-11 18:00:00|8.8|8.6|8.85|8.65|8.86|8.66|8.79|8.59|83
1652292300000|2022-05-11 18:05:00|8.86|8.66|8.77|8.57|8.86|8.66|8.77|8.57|58
1652292600000|2022-05-11 18:10:00|8.76|8.56|8.79|8.59|8.81|8.61|8.74|8.54|48
1652292900000|2022-05-11 18:15:00|8.8|8.6|8.82|8.62|8.82|8.62|8.7|8.5|54
1652293200000|2022-05-11 18:20:00|8.81|8.61|8.87|8.67|8.88|8.68|8.72|8.52|94
1652293500000|2022-05-11 18:25:00|8.88|8.68|8.88|8.68|8.93|8.73|8.86|8.66|51
1652293800000|2022-05-11 18:30:00|8.87|8.67|8.84|8.64|8.88|8.68|8.79|8.59|70
1652294100000|2022-05-11 18:35:00|8.83|8.63|8.87|8.67|8.91|8.71|8.83|8.63|53
1652294400000|2022-05-11 18:40:00|8.88|8.68|8.93|8.73|8.93|8.73|8.8|8.6|49
1652294700000|2022-05-11 18:45:00|8.92|8.72|8.77|8.57|8.93|8.73|8.75|8.55|77
1652295000000|2022-05-11 18:50:00|8.76|8.56|8.76|8.56|8.79|8.59|8.72|8.52|58
1652295300000|2022-05-11 18:55:00|8.75|8.55|8.73|8.53|8.75|8.55|8.67|8.47|66
1652295600000|2022-05-11 19:00:00|8.72|8.52|8.69|8.49|8.74|8.54|8.66|8.46|69
1652295900000|2022-05-11 19:05:00|8.68|8.48|8.72|8.52|8.73|8.53|8.64|8.44|106
1652296200000|2022-05-11 19:10:00|8.71|8.51|8.64|8.44|8.79|8.59|8.64|8.44|50
1652296500000|2022-05-11 19:15:00|8.63|8.43|8.69|8.49|8.71|8.51|8.61|8.41|105
1652296800000|2022-05-11 19:20:00|8.68|8.48|8.5|8.3|8.68|8.48|8.49|8.29|93
1652297100000|2022-05-11 19:25:00|8.49|8.29|8.54|8.34|8.56|8.36|8.49|8.29|134
1652297400000|2022-05-11 19:30:00|8.53|8.33|8.47|8.27|8.6|8.4|8.46|8.26|86
1652297700000|2022-05-11 19:35:00|8.46|8.26|8.38|8.18|8.46|8.26|8.37|8.17|104
1652298000000|2022-05-11 19:40:00|8.39|8.19|8.39|8.19|8.43|8.23|8.35|8.15|84
1652298300000|2022-05-11 19:45:00|8.4|8.2|8.34|8.14|8.44|8.24|8.34|8.14|68
1652298600000|2022-05-11 19:50:00|8.35|8.15|8.52|8.32|8.52|8.32|8.34|8.14|119
1652298900000|2022-05-11 19:55:00|8.51|8.31|8.46|8.26|8.52|8.32|8.45|8.25|56
1652299200000|2022-05-11 20:00:00|8.47|8.27|8.56|8.36|8.66|8.46|8.47|8.27|60
1652299500000|2022-05-11 20:05:00|8.57|8.37|8.59|8.39|8.68|8.48|8.56|8.36|53
1652299800000|2022-05-11 20:10:00|8.6|8.4|8.57|8.37|8.67|8.47|8.57|8.37|96
1652300100000|2022-05-11 20:15:00|8.56|8.36|8.6|8.4|8.65|8.45|8.53|8.33|95
1652300400000|2022-05-11 20:20:00|8.61|8.41|8.59|8.39|8.67|8.47|8.58|8.38|94
1652300700000|2022-05-11 20:25:00|8.57|8.37|8.54|8.34|8.59|8.39|8.52|8.32|68
1652301000000|2022-05-11 20:30:00|8.56|8.36|8.44|8.24|8.56|8.36|8.43|8.23|47
1652301300000|2022-05-11 20:35:00|8.43|8.23|8.54|8.34|8.54|8.34|8.42|8.22|95
1652301600000|2022-05-11 20:40:00|8.55|8.35|8.57|8.37|8.6|8.4|8.53|8.33|85
1652301900000|2022-05-11 20:45:00|8.58|8.38|8.5|8.3|8.6|8.4|8.48|8.28|46
1652302200000|2022-05-11 20:50:00|8.49|8.29|8.21|8.01|8.49|8.29|8.2|8|80
1652302500000|2022-05-11 20:55:00|8.2|8|8.04|7.84|8.22|8.02|8.03|7.83|166
1652302800000|2022-05-11 21:00:00|8.05|7.85|8.45|8.25|8.45|8.25|8.03|7.83|202
1652303100000|2022-05-11 21:05:00|8.47|8.27|8.31|8.11|8.47|8.27|8.31|8.11|113
1652303400000|2022-05-11 21:10:00|8.3|8.1|8.2|8|8.31|8.11|8.17|7.97|100
1652303700000|2022-05-11 21:15:00|8.21|8.01|8.26|8.06|8.32|8.12|8.21|8.01|94
1652304000000|2022-05-11 21:20:00|8.25|8.05|8.1|7.9|8.25|8.05|8.1|7.9|40
1652304300000|2022-05-11 21:25:00|8.09|7.89|8|7.8|8.1|7.9|7.91|7.71|111
1652304600000|2022-05-11 21:30:00|8.01|7.81|8.02|7.82|8.05|7.85|7.97|7.77|36
1652304900000|2022-05-11 21:35:00|8.03|7.83|8.12|7.92|8.13|7.93|7.99|7.79|55
1652305200000|2022-05-11 21:40:00|8.11|7.91|8.01|7.81|8.12|7.92|8|7.8|43
1652305500000|2022-05-11 21:45:00|8.02|7.82|8.12|7.92|8.12|7.92|8|7.8|60
1652305800000|2022-05-11 21:50:00|8.13|7.93|8.25|8.05|8.35|8.15|8.12|7.92|132
1652306100000|2022-05-11 21:55:00|8.26|8.06|8.33|8.13|8.33|8.13|8.22|8.02|82
1652306400000|2022-05-11 22:00:00|8.32|8.12|8.41|8.21|8.42|8.22|8.3|8.1|120
1652306700000|2022-05-11 22:05:00|8.4|8.2|8.58|8.38|8.59|8.39|8.39|8.19|105
1652307000000|2022-05-11 22:10:00|8.57|8.37|8.62|8.42|8.65|8.45|8.57|8.37|75
1652307300000|2022-05-11 22:15:00|8.61|8.41|8.58|8.38|8.62|8.42|8.54|8.34|101
1652307600000|2022-05-11 22:20:00|8.57|8.37|8.64|8.44|8.65|8.45|8.57|8.37|60
1652307900000|2022-05-11 22:25:00|8.63|8.43|8.54|8.34|8.63|8.43|8.52|8.32|41
1652308200000|2022-05-11 22:30:00|8.53|8.33|8.47|8.27|8.53|8.33|8.43|8.23|68
1652308500000|2022-05-11 22:35:00|8.48|8.28|8.43|8.23|8.48|8.28|8.36|8.16|88
1652308800000|2022-05-11 22:40:00|8.41|8.21|8.41|8.21|8.5|8.3|8.38|8.18|100
1652309100000|2022-05-11 22:45:00|8.42|8.22|8.36|8.16|8.47|8.27|8.36|8.16|65
1652309400000|2022-05-11 22:50:00|8.37|8.17|8.55|8.35|8.55|8.35|8.36|8.16|105
1652309700000|2022-05-11 22:55:00|8.56|8.36|8.56|8.36|8.63|8.43|8.56|8.36|68
1652310000000|2022-05-11 23:00:00|8.57|8.37|8.66|8.46|8.68|8.48|8.51|8.31|83
1652310300000|2022-05-11 23:05:00|8.65|8.45|8.66|8.46|8.73|8.53|8.61|8.41|92
1652310600000|2022-05-11 23:10:00|8.65|8.45|8.58|8.38|8.65|8.45|8.57|8.37|49
1652310900000|2022-05-11 23:15:00|8.59|8.39|8.48|8.28|8.59|8.39|8.42|8.22|82
1652311200000|2022-05-11 23:20:00|8.47|8.27|8.47|8.27|8.5|8.3|8.45|8.25|61
1652311500000|2022-05-11 23:25:00|8.46|8.26|8.44|8.24|8.51|8.31|8.41|8.21|109
1652311800000|2022-05-11 23:30:00|8.45|8.25|8.46|8.26|8.49|8.29|8.42|8.22|80
1652312100000|2022-05-11 23:35:00|8.44|8.24|8.48|8.28|8.5|8.3|8.43|8.23|69
1652312400000|2022-05-11 23:40:00|8.49|8.29|8.56|8.36|8.57|8.37|8.46|8.26|92
1652312700000|2022-05-11 23:45:00|8.55|8.35|8.56|8.36|8.58|8.38|8.53|8.33|65
1652313000000|2022-05-11 23:50:00|8.55|8.35|8.49|8.29|8.58|8.38|8.49|8.29|39
1652313300000|2022-05-11 23:55:00|8.5|8.3|8.59|8.39|8.59|8.39|8.5|8.3|34
1652313600000|2022-05-12 00:00:00|8.58|8.38|8.56|8.36|8.66|8.46|8.51|8.31|105
1652313900000|2022-05-12 00:05:00|8.55|8.35|8.65|8.45|8.65|8.45|8.46|8.26|71
1652314200000|2022-05-12 00:10:00|8.66|8.46|8.73|8.53|8.74|8.54|8.59|8.39|108
1652314500000|2022-05-12 00:15:00|8.74|8.54|8.66|8.46|8.75|8.55|8.58|8.38|85
1652314800000|2022-05-12 00:20:00|8.67|8.47|8.8|8.6|8.81|8.61|8.6|8.4|87
1652315100000|2022-05-12 00:25:00|8.81|8.61|8.86|8.66|8.88|8.68|8.81|8.61|92
1652315400000|2022-05-12 00:30:00|8.87|8.67|8.85|8.65|8.92|8.72|8.82|8.62|90
1652315700000|2022-05-12 00:35:00|8.86|8.66|8.84|8.64|8.92|8.72|8.81|8.61|97
1652316000000|2022-05-12 00:40:00|8.85|8.65|8.95|8.75|9.01|8.81|8.85|8.65|97
1652316300000|2022-05-12 00:45:00|8.96|8.76|9.03|8.83|9.03|8.83|8.87|8.67|76
1652316600000|2022-05-12 00:50:00|9.02|8.82|8.92|8.72|9.02|8.82|8.91|8.71|72
1652316900000|2022-05-12 00:55:00|8.93|8.73|8.9|8.7|8.96|8.76|8.9|8.7|58
1652317200000|2022-05-12 01:00:00|8.91|8.71|8.94|8.74|8.98|8.78|8.88|8.68|85
1652317500000|2022-05-12 01:05:00|8.93|8.73|8.91|8.71|8.94|8.74|8.88|8.68|52
1652317800000|2022-05-12 01:10:00|8.9|8.7|8.87|8.67|8.93|8.73|8.86|8.66|61
1652318100000|2022-05-12 01:15:00|8.88|8.68|8.95|8.75|9.07|8.87|8.86|8.66|123
1652318400000|2022-05-12 01:20:00|8.96|8.76|8.83|8.63|8.97|8.77|8.82|8.62|76
1652318700000|2022-05-12 01:25:00|8.82|8.62|8.83|8.63|8.87|8.67|8.79|8.59|89
1652319000000|2022-05-12 01:30:00|8.82|8.62|8.81|8.61|8.91|8.71|8.79|8.59|66
1652319300000|2022-05-12 01:35:00|8.8|8.6|8.78|8.58|8.83|8.63|8.78|8.58|50
1652319600000|2022-05-12 01:40:00|8.79|8.59|8.87|8.67|8.89|8.69|8.77|8.57|92
1652319900000|2022-05-12 01:45:00|8.86|8.66|8.89|8.69|8.94|8.74|8.86|8.66|49
1652320200000|2022-05-12 01:50:00|8.88|8.68|8.79|8.59|8.89|8.69|8.79|8.59|45
1652320500000|2022-05-12 01:55:00|8.78|8.58|8.68|8.48|8.78|8.58|8.67|8.47|77
1652320800000|2022-05-12 02:00:00|8.69|8.49|8.7|8.5|8.71|8.51|8.58|8.38|141
1652321100000|2022-05-12 02:05:00|8.69|8.49|8.6|8.4|8.7|8.5|8.59|8.39|69
1652321400000|2022-05-12 02:10:00|8.59|8.39|8.67|8.47|8.69|8.49|8.58|8.38|91
1652321700000|2022-05-12 02:15:00|8.66|8.46|8.48|8.28|8.71|8.51|8.47|8.27|77
1652322000000|2022-05-12 02:20:00|8.49|8.29|8.48|8.28|8.57|8.37|8.47|8.27|91
1652322300000|2022-05-12 02:25:00|8.5|8.3|8.48|8.28|8.53|8.33|8.45|8.25|101
1652322600000|2022-05-12 02:30:00|8.47|8.27|8.46|8.26|8.49|8.29|8.42|8.22|77
1652322900000|2022-05-12 02:35:00|8.45|8.25|8.47|8.27|8.48|8.28|8.33|8.13|83
1652323200000|2022-05-12 02:40:00|8.46|8.26|8.36|8.16|8.47|8.27|8.36|8.16|74
1652323500000|2022-05-12 02:45:00|8.37|8.17|8.36|8.16|8.41|8.21|8.33|8.13|101
1652323800000|2022-05-12 02:50:00|8.37|8.17|8.32|8.12|8.4|8.2|8.32|8.12|84
1652324100000|2022-05-12 02:55:00|8.31|8.11|8.27|8.07|8.33|8.13|8.23|8.03|54
1652324400000|2022-05-12 03:00:00|8.26|8.06|8.26|8.06|8.38|8.18|8.26|8.06|67
1652324700000|2022-05-12 03:05:00|8.25|8.05|8.14|7.94|8.25|8.05|8.14|7.94|69
1652325000000|2022-05-12 03:10:00|8.13|7.93|8.13|7.93|8.22|8.02|8.11|7.91|79
1652325300000|2022-05-12 03:15:00|8.12|7.92|8.19|7.99|8.24|8.04|8.12|7.92|84
1652325600000|2022-05-12 03:20:00|8.18|7.98|8.15|7.95|8.2|8|8.11|7.91|65
1652325900000|2022-05-12 03:25:00|8.14|7.94|8.11|7.91|8.17|7.97|8.1|7.9|63
1652326200000|2022-05-12 03:30:00|8.12|7.92|8.29|8.09|8.29|8.09|8.1|7.9|106
1652326500000|2022-05-12 03:35:00|8.33|8.13|8.27|8.07|8.33|8.13|8.22|8.02|110
1652326800000|2022-05-12 03:40:00|8.26|8.06|8.21|8.01|8.27|8.07|8.19|7.99|86
1652327100000|2022-05-12 03:45:00|8.22|8.02|8.15|7.95|8.28|8.08|8.14|7.94|57
1652327400000|2022-05-12 03:50:00|8.16|7.96|8.08|7.88|8.17|7.97|8.05|7.85|43
1652327700000|2022-05-12 03:55:00|8.09|7.89|7.97|7.77|8.09|7.89|7.97|7.77|93
1652328000000|2022-05-12 04:00:00|7.96|7.76|7.94|7.74|8.02|7.82|7.94|7.74|51
1652328300000|2022-05-12 04:05:00|7.93|7.73|7.8|7.6|7.97|7.77|7.79|7.59|117
1652328600000|2022-05-12 04:10:00|7.81|7.61|7.63|7.43|7.81|7.61|7.62|7.42|108
1652328900000|2022-05-12 04:15:00|7.64|7.44|7.76|7.56|7.81|7.61|7.63|7.43|98
1652329200000|2022-05-12 04:20:00|7.77|7.57|7.61|7.41|7.79|7.59|7.58|7.38|122
1652329500000|2022-05-12 04:25:00|7.6|7.4|7.83|7.63|7.83|7.63|7.53|7.33|154
1652329800000|2022-05-12 04:30:00|7.84|7.64|7.74|7.54|7.88|7.68|7.74|7.54|121
1652330100000|2022-05-12 04:35:00|7.75|7.55|7.74|7.54|7.86|7.66|7.73|7.53|96
1652330400000|2022-05-12 04:40:00|7.75|7.55|7.73|7.53|7.81|7.61|7.72|7.52|73
1652330700000|2022-05-12 04:45:00|7.74|7.54|7.57|7.37|7.74|7.54|7.57|7.37|73
1652331000000|2022-05-12 04:50:00|7.58|7.38|7.54|7.34|7.6|7.4|7.47|7.27|114
1652331300000|2022-05-12 04:55:00|7.53|7.33|7.57|7.37|7.6|7.4|7.52|7.32|106
1652331600000|2022-05-12 05:00:00|7.58|7.38|7.39|7.19|7.6|7.4|7.38|7.18|67
1652331900000|2022-05-12 05:05:00|7.38|7.18|7.28|7.08|7.39|7.19|7.27|7.07|72
1652332200000|2022-05-12 05:10:00|7.26|7.06|7.17|6.97|7.28|7.08|7.16|6.96|104
1652332500000|2022-05-12 05:15:00|7.18|6.98|7.48|7.28|7.49|7.29|7.09|6.89|163
1652332800000|2022-05-12 05:20:00|7.46|7.26|7.32|7.12|7.48|7.28|7.3|7.1|103
1652333100000|2022-05-12 05:25:00|7.33|7.13|7.37|7.17|7.42|7.22|7.33|7.13|107
1652333400000|2022-05-12 05:30:00|7.38|7.18|7.64|7.44|7.68|7.48|7.38|7.18|100
1652333700000|2022-05-12 05:35:00|7.66|7.46|7.52|7.32|7.66|7.46|7.49|7.29|108
1652334000000|2022-05-12 05:40:00|7.51|7.31|7.46|7.26|7.53|7.33|7.38|7.18|99
1652334300000|2022-05-12 05:45:00|7.49|7.29|7.32|7.12|7.58|7.38|7.32|7.12|136
1652334600000|2022-05-12 05:50:00|7.33|7.13|7.23|7.03|7.5|7.3|7.21|7.01|203
1652334900000|2022-05-12 05:55:00|7.22|7.02|7.31|7.11|7.41|7.21|7.22|7.02|166
1652335200000|2022-05-12 06:00:00|7.33|7.13|7.32|7.12|7.4|7.2|7.27|7.07|147
1652335500000|2022-05-12 06:05:00|7.31|7.11|7.57|7.37|7.58|7.38|7.3|7.1|157
1652335800000|2022-05-12 06:10:00|7.56|7.36|7.43|7.23|7.6|7.4|7.4|7.2|180
1652336100000|2022-05-12 06:15:00|7.44|7.24|7.46|7.26|7.51|7.31|7.4|7.2|163
1652336400000|2022-05-12 06:20:00|7.47|7.27|7.51|7.31|7.52|7.32|7.41|7.21|127
1652336700000|2022-05-12 06:25:00|7.5|7.3|7.65|7.45|7.65|7.45|7.5|7.3|126
1652337000000|2022-05-12 06:30:00|7.63|7.43|7.71|7.51|7.73|7.53|7.61|7.41|110
1652337300000|2022-05-12 06:35:00|7.69|7.49|7.63|7.43|7.72|7.52|7.57|7.37|160
1652337600000|2022-05-12 06:40:00|7.62|7.42|7.61|7.41|7.63|7.43|7.49|7.29|102
1652337900000|2022-05-12 06:45:00|7.59|7.39|7.58|7.38|7.69|7.49|7.57|7.37|80
1652338200000|2022-05-12 06:50:00|7.59|7.39|7.48|7.28|7.59|7.39|7.48|7.28|19
1652338500000|2022-05-12 06:55:00|7.56|7.36|7.52|7.32|7.56|7.36|7.52|7.32|7
1652338800000|2022-05-12 07:00:00|7.5|7.3|7.48|7.28|7.5|7.3|7.44|7.24|8
1652339100000|2022-05-12 07:05:00|7.29|7.09|7.29|7.09|7.29|7.09|7.29|7.09|1
1652339400000|2022-05-12 07:10:00|7.28|7.08|6.91|6.71|7.29|7.09|6.9|6.7|160
1652339700000|2022-05-12 07:15:00|6.9|6.7|6.97|6.77|7.07|6.87|6.64|6.44|229
1652340000000|2022-05-12 07:20:00|6.96|6.76|7.2|7|7.25|7.05|6.96|6.76|252
1652340300000|2022-05-12 07:25:00|7.21|7.01|7.45|7.25|7.48|7.28|7.18|6.98|299
1652340600000|2022-05-12 07:30:00|7.46|7.26|7.47|7.27|7.59|7.39|7.38|7.18|318
1652340900000|2022-05-12 07:35:00|7.48|7.28|7.47|7.27|7.6|7.4|7.46|7.26|193
1652341200000|2022-05-12 07:40:00|7.48|7.28|7.7|7.5|7.74|7.54|7.23|7.03|296
1652341500000|2022-05-12 07:45:00|7.69|7.49|7.76|7.56|7.76|7.56|7.59|7.39|296
1652341800000|2022-05-12 07:50:00|7.77|7.57|7.82|7.62|7.84|7.64|7.65|7.45|258
1652342100000|2022-05-12 07:55:00|7.81|7.61|7.78|7.58|7.81|7.61|7.65|7.45|224
1652342400000|2022-05-12 08:00:00|7.79|7.59|7.78|7.58|7.84|7.64|7.65|7.45|221
1652342700000|2022-05-12 08:05:00|7.79|7.59|7.76|7.56|7.8|7.6|7.68|7.48|162
1652343000000|2022-05-12 08:10:00|7.75|7.55|7.88|7.68|7.92|7.72|7.75|7.55|157
1652343300000|2022-05-12 08:15:00|7.89|7.69|7.82|7.62|7.96|7.76|7.79|7.59|127
1652343600000|2022-05-12 08:20:00|7.83|7.63|7.71|7.51|7.83|7.63|7.68|7.48|135
1652343900000|2022-05-12 08:25:00|7.7|7.5|7.75|7.55|7.8|7.6|7.67|7.47|148
1652344200000|2022-05-12 08:30:00|7.76|7.56|7.7|7.5|7.78|7.58|7.68|7.48|114
1652344500000|2022-05-12 08:35:00|7.69|7.49|7.65|7.45|7.76|7.56|7.64|7.44|97
1652344800000|2022-05-12 08:40:00|7.66|7.46|7.57|7.37|7.67|7.47|7.53|7.33|123
1652345100000|2022-05-12 08:45:00|7.58|7.38|7.59|7.39|7.66|7.46|7.53|7.33|146
1652345400000|2022-05-12 08:50:00|7.58|7.38|7.67|7.47|7.69|7.49|7.58|7.38|110
1652345700000|2022-05-12 08:55:00|7.68|7.48|7.65|7.45|7.72|7.52|7.64|7.44|114
1652346000000|2022-05-12 09:00:00|7.64|7.44|7.64|7.44|7.72|7.52|7.62|7.42|103
1652346300000|2022-05-12 09:05:00|7.65|7.45|7.6|7.4|7.71|7.51|7.59|7.39|87
1652346600000|2022-05-12 09:10:00|7.61|7.41|7.56|7.36|7.62|7.42|7.52|7.32|107
1652346900000|2022-05-12 09:15:00|7.57|7.37|7.67|7.47|7.68|7.48|7.56|7.36|99
1652347200000|2022-05-12 09:20:00|7.68|7.48|7.73|7.53|7.76|7.56|7.67|7.47|60
1652347500000|2022-05-12 09:25:00|7.72|7.52|7.7|7.5|7.79|7.59|7.7|7.5|73
1652347800000|2022-05-12 09:30:00|7.71|7.51|7.65|7.45|7.73|7.53|7.59|7.39|111
1652348100000|2022-05-12 09:35:00|7.66|7.46|7.68|7.48|7.73|7.53|7.64|7.44|95
1652348400000|2022-05-12 09:40:00|7.67|7.47|7.64|7.44|7.72|7.52|7.64|7.44|72
1652348700000|2022-05-12 09:45:00|7.63|7.43|7.64|7.44|7.7|7.5|7.61|7.41|98
1652349000000|2022-05-12 09:50:00|7.65|7.45|7.59|7.39|7.65|7.45|7.57|7.37|39
1652349300000|2022-05-12 09:55:00|7.58|7.38|7.54|7.34|7.59|7.39|7.52|7.32|85
1652349600000|2022-05-12 10:00:00|7.55|7.35|7.49|7.29|7.55|7.35|7.47|7.27|65
1652349900000|2022-05-12 10:05:00|7.5|7.3|7.55|7.35|7.63|7.43|7.49|7.29|98
1652350200000|2022-05-12 10:10:00|7.54|7.34|7.44|7.24|7.55|7.35|7.41|7.21|113
1652350500000|2022-05-12 10:15:00|7.43|7.23|7.51|7.31|7.54|7.34|7.43|7.23|133
1652350800000|2022-05-12 10:20:00|7.5|7.3|7.55|7.35|7.57|7.37|7.48|7.28|101
1652351100000|2022-05-12 10:25:00|7.54|7.34|7.62|7.42|7.63|7.43|7.53|7.33|85
1652351400000|2022-05-12 10:30:00|7.63|7.43|7.63|7.43|7.67|7.47|7.61|7.41|105
1652351700000|2022-05-12 10:35:00|7.62|7.42|7.72|7.52|7.72|7.52|7.62|7.42|59
1652352000000|2022-05-12 10:40:00|7.73|7.53|7.8|7.6|7.83|7.63|7.69|7.49|119
1652352300000|2022-05-12 10:45:00|7.79|7.59|7.81|7.61|7.9|7.7|7.78|7.58|101
1652352600000|2022-05-12 10:50:00|7.82|7.62|7.96|7.76|7.98|7.78|7.81|7.61|139
1652352900000|2022-05-12 10:55:00|7.95|7.75|7.91|7.71|7.96|7.76|7.88|7.68|98
1652353200000|2022-05-12 11:00:00|7.9|7.7|7.9|7.7|7.91|7.71|7.83|7.63|81
1652353500000|2022-05-12 11:05:00|7.91|7.71|7.85|7.65|7.94|7.74|7.83|7.63|101
1652353800000|2022-05-12 11:10:00|7.84|7.64|7.9|7.7|7.91|7.71|7.83|7.63|88
1652354100000|2022-05-12 11:15:00|7.91|7.71|7.95|7.75|7.97|7.77|7.88|7.68|111
1652354400000|2022-05-12 11:20:00|7.96|7.76|8.05|7.85|8.05|7.85|7.94|7.74|82
1652354700000|2022-05-12 11:25:00|8.04|7.84|7.97|7.77|8.09|7.89|7.97|7.77|84
1652355000000|2022-05-12 11:30:00|7.96|7.76|7.87|7.67|7.98|7.78|7.86|7.66|78
1652355300000|2022-05-12 11:35:00|7.86|7.66|7.86|7.66|7.89|7.69|7.85|7.65|101
1652355600000|2022-05-12 11:40:00|7.87|7.67|7.81|7.61|7.89|7.69|7.81|7.61|79
1652355900000|2022-05-12 11:45:00|7.8|7.6|7.75|7.55|7.84|7.64|7.75|7.55|76
1652356200000|2022-05-12 11:50:00|7.76|7.56|7.79|7.59|7.82|7.62|7.75|7.55|54
1652356500000|2022-05-12 11:55:00|7.78|7.58|7.79|7.59|7.82|7.62|7.75|7.55|72
1652356800000|2022-05-12 12:00:00|7.8|7.6|7.7|7.5|7.82|7.62|7.69|7.49|51
1652357100000|2022-05-12 12:05:00|7.71|7.51|7.72|7.52|7.74|7.54|7.69|7.49|52
1652357400000|2022-05-12 12:10:00|7.73|7.53|7.73|7.53|7.74|7.54|7.68|7.48|61
1652357700000|2022-05-12 12:15:00|7.72|7.52|7.72|7.52|7.77|7.57|7.7|7.5|57
1652358000000|2022-05-12 12:20:00|7.71|7.51|7.68|7.48|7.75|7.55|7.66|7.46|60
1652358300000|2022-05-12 12:25:00|7.69|7.49|7.57|7.37|7.69|7.49|7.54|7.34|45
1652358600000|2022-05-12 12:30:00|7.58|7.38|7.67|7.47|7.7|7.5|7.57|7.37|84
1652358900000|2022-05-12 12:35:00|7.68|7.48|7.82|7.62|7.85|7.65|7.67|7.47|107
1652359200000|2022-05-12 12:40:00|7.83|7.63|7.81|7.61|7.9|7.7|7.78|7.58|95
1652359500000|2022-05-12 12:45:00|7.82|7.62|7.91|7.71|7.91|7.71|7.78|7.58|74
1652359800000|2022-05-12 12:50:00|7.92|7.72|7.95|7.75|7.96|7.76|7.83|7.63|82
1652360100000|2022-05-12 12:55:00|7.96|7.76|7.98|7.78|8|7.8|7.93|7.73|81
1652360400000|2022-05-12 13:00:00|7.99|7.79|7.97|7.77|7.99|7.79|7.88|7.68|85
1652360700000|2022-05-12 13:05:00|7.96|7.76|8.05|7.85|8.07|7.87|7.92|7.72|113
1652361000000|2022-05-12 13:10:00|8.06|7.86|7.98|7.78|8.07|7.87|7.98|7.78|61
1652361300000|2022-05-12 13:15:00|7.99|7.79|7.94|7.74|8.03|7.83|7.91|7.71|68
1652361600000|2022-05-12 13:20:00|7.93|7.73|8.04|7.84|8.05|7.85|7.93|7.73|73
1652361900000|2022-05-12 13:25:00|8.03|7.83|8.02|7.82|8.06|7.86|7.99|7.79|109
1652362200000|2022-05-12 13:30:00|8.03|7.83|7.81|7.61|8.07|7.87|7.78|7.58|209
1652362500000|2022-05-12 13:35:00|7.8|7.6|7.66|7.46|7.84|7.64|7.64|7.44|167
1652362800000|2022-05-12 13:40:00|7.65|7.45|7.75|7.55|7.75|7.55|7.63|7.43|116
1652363100000|2022-05-12 13:45:00|7.74|7.54|7.81|7.61|7.88|7.68|7.69|7.49|105
1652363400000|2022-05-12 13:50:00|7.8|7.6|7.74|7.54|7.85|7.65|7.7|7.5|155
1652363700000|2022-05-12 13:55:00|7.73|7.53|7.6|7.4|7.73|7.53|7.58|7.38|111
1652364000000|2022-05-12 14:00:00|7.59|7.39|7.61|7.41|7.65|7.45|7.56|7.36|119
1652364300000|2022-05-12 14:05:00|7.6|7.4|7.66|7.46|7.67|7.47|7.59|7.39|98
1652364600000|2022-05-12 14:10:00|7.67|7.47|7.72|7.52|7.76|7.56|7.66|7.46|108
1652364900000|2022-05-12 14:15:00|7.71|7.51|7.74|7.54|7.77|7.57|7.68|7.48|142
1652365200000|2022-05-12 14:20:00|7.75|7.55|7.88|7.68|7.88|7.68|7.74|7.54|73
1652365500000|2022-05-12 14:25:00|7.87|7.67|7.89|7.69|7.94|7.74|7.85|7.65|79
1652365800000|2022-05-12 14:30:00|7.9|7.7|7.95|7.75|7.99|7.79|7.88|7.68|108
1652366100000|2022-05-12 14:35:00|7.96|7.76|8.02|7.82|8.03|7.83|7.95|7.75|85
1652366400000|2022-05-12 14:40:00|8.03|7.83|7.95|7.75|8.03|7.83|7.95|7.75|109
1652366700000|2022-05-12 14:45:00|7.96|7.76|7.93|7.73|7.98|7.78|7.91|7.71|80
1652367000000|2022-05-12 14:50:00|7.94|7.74|8.04|7.84|8.07|7.87|7.94|7.74|103
1652367300000|2022-05-12 14:55:00|8.05|7.85|8.28|8.08|8.31|8.11|8.04|7.84|139
1652367600000|2022-05-12 15:00:00|8.29|8.09|8.35|8.15|8.36|8.16|8.2|8|127
1652367900000|2022-05-12 15:05:00|8.36|8.16|8.53|8.33|8.53|8.33|8.29|8.09|113
1652368200000|2022-05-12 15:10:00|8.54|8.34|8.33|8.13|8.55|8.35|8.33|8.13|107
1652368500000|2022-05-12 15:15:00|8.34|8.14|8.33|8.13|8.35|8.15|8.28|8.08|70
1652368800000|2022-05-12 15:20:00|8.32|8.12|8.29|8.09|8.4|8.2|8.26|8.06|106
1652369100000|2022-05-12 15:25:00|8.3|8.1|8.27|8.07|8.34|8.14|8.26|8.06|54
1652369400000|2022-05-12 15:30:00|8.26|8.06|8.36|8.16|8.38|8.18|8.25|8.05|107
1652369700000|2022-05-12 15:35:00|8.37|8.17|8.46|8.26|8.47|8.27|8.33|8.13|108
1652370000000|2022-05-12 15:40:00|8.45|8.25|8.44|8.24|8.56|8.36|8.42|8.22|125
1652370300000|2022-05-12 15:45:00|8.45|8.25|8.31|8.11|8.45|8.25|8.31|8.11|75
1652370600000|2022-05-12 15:50:00|8.32|8.12|8.34|8.14|8.34|8.14|8.28|8.08|73
1652370900000|2022-05-12 15:55:00|8.33|8.13|8.24|8.04|8.34|8.14|8.24|8.04|62
1652371200000|2022-05-12 16:00:00|8.25|8.05|8.3|8.1|8.3|8.1|8.16|7.96|92
1652371500000|2022-05-12 16:05:00|8.29|8.09|8.47|8.27|8.47|8.27|8.25|8.05|123
1652371800000|2022-05-12 16:10:00|8.46|8.26|8.4|8.2|8.46|8.26|8.33|8.13|107
1652372100000|2022-05-12 16:15:00|8.39|8.19|8.42|8.22|8.48|8.28|8.36|8.16|96
1652372400000|2022-05-12 16:20:00|8.43|8.23|8.56|8.36|8.56|8.36|8.43|8.23|128
1652372700000|2022-05-12 16:25:00|8.57|8.37|8.59|8.39|8.65|8.45|8.52|8.32|121
1652373000000|2022-05-12 16:30:00|8.6|8.4|8.64|8.44|8.69|8.49|8.57|8.37|97
1652373300000|2022-05-12 16:35:00|8.63|8.43|8.56|8.36|8.67|8.47|8.56|8.36|67
1652373600000|2022-05-12 16:40:00|8.55|8.35|8.68|8.48|8.69|8.49|8.49|8.29|115
1652373900000|2022-05-12 16:45:00|8.69|8.49|8.66|8.46|8.79|8.59|8.61|8.41|112
1652374200000|2022-05-12 16:50:00|8.67|8.47|8.74|8.54|8.74|8.54|8.64|8.44|83
1652374500000|2022-05-12 16:55:00|8.75|8.55|8.82|8.62|8.84|8.64|8.68|8.48|136
1652374800000|2022-05-12 17:00:00|8.83|8.63|8.82|8.62|8.92|8.72|8.78|8.58|116
1652375100000|2022-05-12 17:05:00|8.81|8.61|8.64|8.44|8.82|8.62|8.61|8.41|80
1652375400000|2022-05-12 17:10:00|8.65|8.45|8.65|8.45|8.67|8.47|8.61|8.41|33
1652375700000|2022-05-12 17:15:00|8.64|8.44|8.61|8.41|8.7|8.5|8.58|8.38|92
1652376000000|2022-05-12 17:20:00|8.62|8.42|8.65|8.45|8.66|8.46|8.61|8.41|70
1652376300000|2022-05-12 17:25:00|8.66|8.46|8.74|8.54|8.79|8.59|8.65|8.45|84
1652376600000|2022-05-12 17:30:00|8.73|8.53|8.65|8.45|8.83|8.63|8.65|8.45|108
1652376900000|2022-05-12 17:35:00|8.66|8.46|8.51|8.31|8.66|8.46|8.51|8.31|98
1652377200000|2022-05-12 17:40:00|8.52|8.32|8.62|8.42|8.62|8.42|8.52|8.32|83
1652377500000|2022-05-12 17:45:00|8.61|8.41|8.51|8.31|8.64|8.44|8.47|8.27|71
1652377800000|2022-05-12 17:50:00|8.5|8.3|8.43|8.23|8.54|8.34|8.38|8.18|117
1652378100000|2022-05-12 17:55:00|8.44|8.24|8.45|8.25|8.46|8.26|8.38|8.18|94
1652378400000|2022-05-12 18:00:00|8.44|8.24|8.5|8.3|8.52|8.32|8.43|8.23|69
1652378700000|2022-05-12 18:05:00|8.49|8.29|8.51|8.31|8.54|8.34|8.43|8.23|58
1652379000000|2022-05-12 18:10:00|8.41|8.21|8.43|8.23|8.44|8.24|8.39|8.19|19
1652379300000|2022-05-12 18:15:00|8.42|8.22|8.42|8.22|8.45|8.25|8.38|8.18|77
1652379600000|2022-05-12 18:20:00|8.41|8.21|8.4|8.2|8.45|8.25|8.36|8.16|60
1652379900000|2022-05-12 18:25:00|8.39|8.19|8.38|8.18|8.41|8.21|8.34|8.14|58
1652380200000|2022-05-12 18:30:00|8.37|8.17|8.28|8.08|8.38|8.18|8.26|8.06|54
1652380500000|2022-05-12 18:35:00|8.27|8.07|8.24|8.04|8.28|8.08|8.22|8.02|38
1652380800000|2022-05-12 18:40:00|8.25|8.05|8.26|8.06|8.27|8.07|8.19|7.99|66
1652381100000|2022-05-12 18:45:00|8.24|8.04|8.19|7.99|8.28|8.08|8.18|7.98|43
1652381400000|2022-05-12 18:50:00|8.18|7.98|8.16|7.96|8.23|8.03|8.16|7.96|54
1652381700000|2022-05-12 18:55:00|8.17|7.97|8.17|7.97|8.19|7.99|8.15|7.95|49
1652382000000|2022-05-12 19:00:00|8.18|7.98|8.26|8.06|8.26|8.06|8.16|7.96|73
1652382300000|2022-05-12 19:05:00|8.25|8.05|8.23|8.03|8.27|8.07|8.22|8.02|47
1652382600000|2022-05-12 19:10:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|6
1652382900000|2022-05-12 19:15:00|8.22|8.02|8.26|8.06|8.28|8.08|8.18|7.98|79
1652383200000|2022-05-12 19:20:00|8.27|8.07|8.35|8.15|8.39|8.19|8.27|8.07|77
1652383500000|2022-05-12 19:25:00|8.34|8.14|8.26|8.06|8.38|8.18|8.26|8.06|64
1652383800000|2022-05-12 19:30:00|8.27|8.07|8.31|8.11|8.35|8.15|8.27|8.07|85
1652384100000|2022-05-12 19:35:00|8.3|8.1|8.27|8.07|8.31|8.11|8.23|8.03|68
1652384400000|2022-05-12 19:40:00|8.28|8.08|8.27|8.07|8.33|8.13|8.23|8.03|80
1652384700000|2022-05-12 19:45:00|8.26|8.06|8.27|8.07|8.31|8.11|8.21|8.01|82
1652385000000|2022-05-12 19:50:00|8.28|8.08|8.35|8.15|8.37|8.17|8.28|8.08|58
1652385300000|2022-05-12 19:55:00|8.36|8.16|8.3|8.1|8.38|8.18|8.3|8.1|79
1652385600000|2022-05-12 20:00:00|8.29|8.09|8.18|7.98|8.32|8.12|8.18|7.98|62
1652385900000|2022-05-12 20:05:00|8.17|7.97|8.16|7.96|8.21|8.01|8.13|7.93|44
1652386200000|2022-05-12 20:10:00|8.15|7.95|8.11|7.91|8.16|7.96|8.1|7.9|35
1652386500000|2022-05-12 20:15:00|8.12|7.92|8.16|7.96|8.17|7.97|8.1|7.9|39
1652386800000|2022-05-12 20:20:00|8.17|7.97|8.21|8.01|8.22|8.02|8.15|7.95|35
1652387100000|2022-05-12 20:25:00|8.2|8|8.24|8.04|8.24|8.04|8.17|7.97|27
1652387400000|2022-05-12 20:30:00|8.23|8.03|8.14|7.94|8.23|8.03|8.13|7.93|36
1652387700000|2022-05-12 20:35:00|8.15|7.95|8.18|7.98|8.2|8|8.14|7.94|34
1652388000000|2022-05-12 20:40:00|8.17|7.97|8.19|7.99|8.23|8.03|8.16|7.96|49
1652388300000|2022-05-12 20:45:00|8.2|8|8.26|8.06|8.28|8.08|8.2|8|35
1652388600000|2022-05-12 20:50:00|8.25|8.05|8.19|7.99|8.26|8.06|8.18|7.98|25
1652388900000|2022-05-12 20:55:00|8.18|7.98|8.17|7.97|8.21|8.01|8.17|7.97|30
1652389200000|2022-05-12 21:00:00|8.16|7.96|8.1|7.9|8.16|7.96|8.1|7.9|37
1652389500000|2022-05-12 21:05:00|8.09|7.89|8.09|7.89|8.11|7.91|8.08|7.88|33
1652389800000|2022-05-12 21:10:00|8.08|7.88|8.53|8.33|8.86|8.66|8.08|7.88|383
1652390100000|2022-05-12 21:15:00|8.52|8.32|8.37|8.17|8.55|8.35|8.35|8.15|102
1652390400000|2022-05-12 21:20:00|8.38|8.18|8.36|8.16|8.38|8.18|8.34|8.14|41
1652390700000|2022-05-12 21:25:00|8.35|8.15|8.29|8.09|8.38|8.18|8.28|8.08|32
1652391000000|2022-05-12 21:30:00|8.3|8.1|8.14|7.94|8.3|8.1|8.14|7.94|33
1652391300000|2022-05-12 21:35:00|8.15|7.95|8.1|7.9|8.16|7.96|8.07|7.87|86
1652391600000|2022-05-12 21:40:00|8.11|7.91|8.24|8.04|8.25|8.05|8.11|7.91|63
1652391900000|2022-05-12 21:45:00|8.25|8.05|8.16|7.96|8.27|8.07|8.16|7.96|72
1652392200000|2022-05-12 21:50:00|8.17|7.97|8.14|7.94|8.21|8.01|8.13|7.93|70
1652392500000|2022-05-12 21:55:00|8.15|7.95|8.25|8.05|8.31|8.11|8.15|7.95|81
1652392800000|2022-05-12 22:00:00|8.26|8.06|8.22|8.02|8.26|8.06|8.22|8.02|61
1652393100000|2022-05-12 22:05:00|8.23|8.03|8.21|8.01|8.23|8.03|8.21|8.01|11
1652393700000|2022-05-12 22:15:00|8.13|7.93|8.1|7.9|8.15|7.95|8.1|7.9|16
1652394000000|2022-05-12 22:20:00|8.11|7.91|8.02|7.82|8.13|7.93|8.02|7.82|60
1652394300000|2022-05-12 22:25:00|8.03|7.83|8.02|7.82|8.07|7.87|8.01|7.81|70
1652394600000|2022-05-12 22:30:00|8.01|7.81|8.11|7.91|8.15|7.95|7.96|7.76|94
1652394900000|2022-05-12 22:35:00|8.1|7.9|8.16|7.96|8.16|7.96|8.09|7.89|59
1652395200000|2022-05-12 22:40:00|8.15|7.95|8.18|7.98|8.21|8.01|8.11|7.91|72
1652395500000|2022-05-12 22:45:00|8.19|7.99|8.17|7.97|8.2|8|8.16|7.96|29
1652395800000|2022-05-12 22:50:00|8.18|7.98|8.13|7.93|8.18|7.98|8.13|7.93|18
1652396100000|2022-05-12 22:55:00|8.12|7.92|8.18|7.98|8.18|7.98|8.12|7.92|43
1652396400000|2022-05-12 23:00:00|8.19|7.99|8.24|8.04|8.26|8.06|8.18|7.98|40
1652396700000|2022-05-12 23:05:00|8.25|8.05|8.27|8.07|8.34|8.14|8.24|8.04|65
1652397000000|2022-05-12 23:10:00|8.26|8.06|8.25|8.05|8.32|8.12|8.25|8.05|64
1652397300000|2022-05-12 23:15:00|8.26|8.06|8.27|8.07|8.29|8.09|8.22|8.02|62
1652397600000|2022-05-12 23:20:00|8.28|8.08|8.32|8.12|8.33|8.13|8.27|8.07|65
1652397900000|2022-05-12 23:25:00|8.33|8.13|8.25|8.05|8.35|8.15|8.25|8.05|51
1652398200000|2022-05-12 23:30:00|8.24|8.04|8.34|8.14|8.35|8.15|8.22|8.02|59
1652398500000|2022-05-12 23:35:00|8.35|8.15|8.39|8.19|8.4|8.2|8.34|8.14|89
1652398800000|2022-05-12 23:40:00|8.38|8.18|8.38|8.18|8.48|8.28|8.37|8.17|140
1652399100000|2022-05-12 23:45:00|8.39|8.19|8.46|8.26|8.51|8.31|8.37|8.17|63
1652399400000|2022-05-12 23:50:00|8.45|8.25|8.37|8.17|8.45|8.25|8.37|8.17|49
1652399700000|2022-05-12 23:55:00|8.38|8.18|8.34|8.14|8.38|8.18|8.31|8.11|79
1652400000000|2022-05-13 00:00:00|8.33|8.13|8.37|8.17|8.42|8.22|8.32|8.12|77
1652400300000|2022-05-13 00:05:00|8.36|8.16|8.46|8.26|8.51|8.31|8.29|8.09|120
1652400600000|2022-05-13 00:10:00|8.45|8.25|8.39|8.19|8.49|8.29|8.39|8.19|85
1652400900000|2022-05-13 00:15:00|8.4|8.2|8.35|8.15|8.4|8.2|8.34|8.14|47
1652401200000|2022-05-13 00:20:00|8.34|8.14|8.36|8.16|8.39|8.19|8.34|8.14|45
1652401500000|2022-05-13 00:25:00|8.37|8.17|8.56|8.36|8.62|8.42|8.37|8.17|100
1652401800000|2022-05-13 00:30:00|8.57|8.37|8.64|8.44|8.71|8.51|8.55|8.35|138
1652402100000|2022-05-13 00:35:00|8.65|8.45|8.55|8.35|8.65|8.45|8.52|8.32|69
1652402400000|2022-05-13 00:40:00|8.54|8.34|8.57|8.37|8.59|8.39|8.51|8.31|62
1652402700000|2022-05-13 00:45:00|8.56|8.36|8.69|8.49|8.71|8.51|8.56|8.36|90
1652403000000|2022-05-13 00:50:00|8.68|8.48|8.69|8.49|8.7|8.5|8.62|8.42|50
1652403300000|2022-05-13 00:55:00|8.68|8.48|8.68|8.48|8.74|8.54|8.63|8.43|71
1652403600000|2022-05-13 01:00:00|8.67|8.47|8.88|8.68|8.88|8.68|8.65|8.45|111
1652403900000|2022-05-13 01:05:00|8.87|8.67|8.88|8.68|8.9|8.7|8.81|8.61|136
1652404200000|2022-05-13 01:10:00|8.87|8.67|8.76|8.56|8.88|8.68|8.75|8.55|90
1652404500000|2022-05-13 01:15:00|8.75|8.55|8.65|8.45|8.82|8.62|8.65|8.45|87
1652404800000|2022-05-13 01:20:00|8.66|8.46|8.65|8.45|8.69|8.49|8.63|8.43|66
1652405100000|2022-05-13 01:25:00|8.64|8.44|8.63|8.43|8.67|8.47|8.61|8.41|40
1652405400000|2022-05-13 01:30:00|8.64|8.44|8.64|8.44|8.65|8.45|8.59|8.39|60
1652405700000|2022-05-13 01:35:00|8.63|8.43|8.57|8.37|8.64|8.44|8.57|8.37|53
1652406000000|2022-05-13 01:40:00|8.58|8.38|8.58|8.38|8.62|8.42|8.57|8.37|39
1652406300000|2022-05-13 01:45:00|8.59|8.39|8.55|8.35|8.61|8.41|8.54|8.34|33
1652406600000|2022-05-13 01:50:00|8.57|8.37|8.6|8.4|8.61|8.41|8.56|8.36|44
1652406900000|2022-05-13 01:55:00|8.61|8.41|8.64|8.44|8.67|8.47|8.61|8.41|34
1652407200000|2022-05-13 02:00:00|8.63|8.43|8.65|8.45|8.73|8.53|8.6|8.4|61
1652407500000|2022-05-13 02:05:00|8.64|8.44|8.7|8.5|8.72|8.52|8.62|8.42|49
1652407800000|2022-05-13 02:10:00|8.69|8.49|8.73|8.53|8.76|8.56|8.69|8.49|41
1652408100000|2022-05-13 02:15:00|8.74|8.54|8.8|8.6|8.82|8.62|8.7|8.5|76
1652408400000|2022-05-13 02:20:00|8.81|8.61|8.96|8.76|9.06|8.86|8.77|8.57|136
1652408700000|2022-05-13 02:25:00|8.95|8.75|9.06|8.86|9.1|8.9|8.94|8.74|159
1652409000000|2022-05-13 02:30:00|9.07|8.87|8.94|8.74|9.09|8.89|8.94|8.74|112
1652409300000|2022-05-13 02:35:00|8.93|8.73|8.92|8.72|8.97|8.77|8.91|8.71|66
1652409600000|2022-05-13 02:40:00|8.91|8.71|9.02|8.82|9.04|8.84|8.9|8.7|93
1652409900000|2022-05-13 02:45:00|9.03|8.83|8.92|8.72|9.04|8.84|8.9|8.7|102
1652410200000|2022-05-13 02:50:00|8.93|8.73|8.92|8.72|8.93|8.73|8.88|8.68|74
1652410500000|2022-05-13 02:55:00|8.91|8.71|8.96|8.76|8.99|8.79|8.89|8.69|102
1652410800000|2022-05-13 03:00:00|8.97|8.77|8.99|8.79|9.04|8.84|8.95|8.75|93
1652411100000|2022-05-13 03:05:00|9|8.8|9.33|9.13|9.41|9.21|8.98|8.78|264
1652411400000|2022-05-13 03:10:00|9.32|9.12|9.36|9.16|9.43|9.23|9.31|9.11|153
1652411700000|2022-05-13 03:15:00|9.35|9.15|9.34|9.14|9.38|9.18|9.29|9.09|130
1652412000000|2022-05-13 03:20:00|9.33|9.13|9.42|9.22|9.43|9.23|9.23|9.03|125
1652412300000|2022-05-13 03:25:00|9.41|9.21|9.35|9.15|9.42|9.22|9.3|9.1|99
1652412600000|2022-05-13 03:30:00|9.34|9.14|9.23|9.03|9.4|9.2|9.22|9.02|111
1652412900000|2022-05-13 03:35:00|9.24|9.04|9.24|9.04|9.31|9.11|9.24|9.04|65
1652413200000|2022-05-13 03:40:00|9.25|9.05|9.39|9.19|9.39|9.19|9.22|9.02|106
1652413500000|2022-05-13 03:45:00|9.4|9.2|9.44|9.24|9.46|9.26|9.31|9.11|104
1652413800000|2022-05-13 03:50:00|9.43|9.23|9.46|9.26|9.5|9.3|9.42|9.22|126
1652414100000|2022-05-13 03:55:00|9.45|9.25|9.41|9.21|9.58|9.38|9.4|9.2|112
1652414400000|2022-05-13 04:00:00|9.42|9.22|9.25|9.05|9.43|9.23|9.25|9.05|103
1652414700000|2022-05-13 04:05:00|9.26|9.06|9.2|9|9.26|9.06|9.19|8.99|83
1652415000000|2022-05-13 04:10:00|9.19|8.99|9.21|9.01|9.23|9.03|9.16|8.96|43
1652415300000|2022-05-13 04:15:00|9.2|9|9.19|8.99|9.23|9.03|9.18|8.98|48
1652415600000|2022-05-13 04:20:00|9.2|9|9.21|9.01|9.24|9.04|9.17|8.97|42
1652415900000|2022-05-13 04:25:00|9.2|9|9.29|9.09|9.31|9.11|9.2|9|46
1652416200000|2022-05-13 04:30:00|9.28|9.08|9.19|8.99|9.35|9.15|9.17|8.97|85
1652416500000|2022-05-13 04:35:00|9.2|9|9.14|8.94|9.2|9|9.11|8.91|39
1652416800000|2022-05-13 04:40:00|9.15|8.95|9.21|9.01|9.22|9.02|9.15|8.95|45
1652417100000|2022-05-13 04:45:00|9.22|9.02|9.26|9.06|9.27|9.07|9.22|9.02|31
1652417400000|2022-05-13 04:50:00|9.25|9.05|9.2|9|9.27|9.07|9.19|8.99|52
1652417700000|2022-05-13 04:55:00|9.21|9.01|9.24|9.04|9.31|9.11|9.2|9|64
1652418000000|2022-05-13 05:00:00|9.25|9.05|9.18|8.98|9.29|9.09|9.18|8.98|60
1652418300000|2022-05-13 05:05:00|9.19|8.99|9.29|9.09|9.29|9.09|9.19|8.99|39
1652418600000|2022-05-13 05:10:00|9.34|9.14|9.29|9.09|9.38|9.18|9.28|9.08|61
1652418900000|2022-05-13 05:15:00|9.3|9.1|9.34|9.14|9.41|9.21|9.28|9.08|113
1652419200000|2022-05-13 05:20:00|9.35|9.15|9.42|9.22|9.48|9.28|9.33|9.13|96
1652419500000|2022-05-13 05:25:00|9.41|9.21|9.4|9.2|9.42|9.22|9.36|9.16|92
1652419800000|2022-05-13 05:30:00|9.39|9.19|9.33|9.13|9.39|9.19|9.33|9.13|85
1652420100000|2022-05-13 05:35:00|9.34|9.14|9.4|9.2|9.4|9.2|9.33|9.13|55
1652420400000|2022-05-13 05:40:00|9.41|9.21|9.48|9.28|9.48|9.28|9.4|9.2|64
1652420700000|2022-05-13 05:45:00|9.47|9.27|9.59|9.39|9.6|9.4|9.45|9.25|103
1652421000000|2022-05-13 05:50:00|9.58|9.38|9.35|9.15|9.59|9.39|9.33|9.13|108
1652421300000|2022-05-13 05:55:00|9.36|9.16|9.32|9.12|9.37|9.17|9.3|9.1|83
1652421600000|2022-05-13 06:00:00|9.33|9.13|9.37|9.17|9.44|9.24|9.31|9.11|87
1652421900000|2022-05-13 06:05:00|9.38|9.18|9.46|9.26|9.47|9.27|9.37|9.17|79
1652422200000|2022-05-13 06:10:00|9.47|9.27|9.44|9.24|9.49|9.29|9.38|9.18|102
1652422500000|2022-05-13 06:15:00|9.45|9.25|9.42|9.22|9.47|9.27|9.35|9.15|86
1652422800000|2022-05-13 06:20:00|9.41|9.21|9.29|9.09|9.41|9.21|9.25|9.05|74
1652423100000|2022-05-13 06:25:00|9.28|9.08|9.33|9.13|9.35|9.15|9.28|9.08|66
1652423400000|2022-05-13 06:30:00|9.32|9.12|9.39|9.19|9.43|9.23|9.32|9.12|72
1652423700000|2022-05-13 06:35:00|9.38|9.18|9.42|9.22|9.46|9.26|9.38|9.18|69
1652424000000|2022-05-13 06:40:00|9.41|9.21|9.44|9.24|9.44|9.24|9.36|9.16|66
1652424300000|2022-05-13 06:45:00|9.45|9.25|9.43|9.23|9.46|9.26|9.39|9.19|57
1652424600000|2022-05-13 06:50:00|9.44|9.24|9.36|9.16|9.46|9.26|9.34|9.14|50
1652424900000|2022-05-13 06:55:00|9.35|9.15|9.35|9.15|9.41|9.21|9.31|9.11|106
1652425200000|2022-05-13 07:00:00|9.36|9.16|9.26|9.06|9.36|9.16|9.25|9.05|73
1652425500000|2022-05-13 07:05:00|9.25|9.05|9.25|9.05|9.29|9.09|9.23|9.03|74
1652425800000|2022-05-13 07:10:00|9.26|9.06|9.34|9.14|9.36|9.16|9.26|9.06|59
1652426100000|2022-05-13 07:15:00|9.35|9.15|9.33|9.13|9.39|9.19|9.32|9.12|71
1652426400000|2022-05-13 07:20:00|9.34|9.14|9.35|9.15|9.4|9.2|9.32|9.12|78
1652426700000|2022-05-13 07:25:00|9.34|9.14|9.27|9.07|9.36|9.16|9.27|9.07|71
1652427000000|2022-05-13 07:30:00|9.28|9.08|9.24|9.04|9.29|9.09|9.22|9.02|83
1652427300000|2022-05-13 07:35:00|9.23|9.03|9.31|9.11|9.31|9.11|9.22|9.02|69
1652427600000|2022-05-13 07:40:00|9.32|9.12|9.23|9.03|9.32|9.12|9.22|9.02|78
1652427900000|2022-05-13 07:45:00|9.22|9.02|9.15|8.95|9.23|9.03|9.15|8.95|70
1652428200000|2022-05-13 07:50:00|9.14|8.94|9.14|8.94|9.18|8.98|9.14|8.94|59
1652428500000|2022-05-13 07:55:00|9.15|8.95|9.13|8.93|9.16|8.96|9.11|8.91|69
1652428800000|2022-05-13 08:00:00|9.14|8.94|9.22|9.02|9.23|9.03|9.14|8.94|70
1652429100000|2022-05-13 08:05:00|9.23|9.03|9.21|9.01|9.26|9.06|9.21|9.01|69
1652429400000|2022-05-13 08:10:00|9.22|9.02|9.18|8.98|9.23|9.03|9.16|8.96|51
1652429700000|2022-05-13 08:15:00|9.19|8.99|9.19|8.99|9.22|9.02|9.14|8.94|49
1652430000000|2022-05-13 08:20:00|9.2|9|9.2|9|9.21|9.01|9.13|8.93|43
1652430300000|2022-05-13 08:25:00|9.19|8.99|9.21|9.01|9.24|9.04|9.18|8.98|67
1652430600000|2022-05-13 08:30:00|9.22|9.02|9.21|9.01|9.24|9.04|9.16|8.96|54
1652430900000|2022-05-13 08:35:00|9.2|9|9.24|9.04|9.24|9.04|9.17|8.97|47
1652431200000|2022-05-13 08:40:00|9.23|9.03|9.29|9.09|9.34|9.14|9.23|9.03|60
1652431500000|2022-05-13 08:45:00|9.28|9.08|9.21|9.01|9.32|9.12|9.21|9.01|64
1652431800000|2022-05-13 08:50:00|9.22|9.02|9.24|9.04|9.28|9.08|9.21|9.01|51
1652432100000|2022-05-13 08:55:00|9.25|9.05|9.28|9.08|9.28|9.08|9.22|9.02|78
1652432400000|2022-05-13 09:00:00|9.29|9.09|9.31|9.11|9.31|9.11|9.27|9.07|51
1652432700000|2022-05-13 09:05:00|9.32|9.12|9.3|9.1|9.33|9.13|9.29|9.09|47
1652433000000|2022-05-13 09:10:00|9.29|9.09|9.35|9.15|9.38|9.18|9.29|9.09|59
1652433300000|2022-05-13 09:15:00|9.36|9.16|9.44|9.24|9.44|9.24|9.35|9.15|55
1652433600000|2022-05-13 09:20:00|9.43|9.23|9.43|9.23|9.44|9.24|9.39|9.19|29
1652433900000|2022-05-13 09:25:00|9.42|9.22|9.37|9.17|9.48|9.28|9.36|9.16|56
1652434200000|2022-05-13 09:30:00|9.36|9.16|9.36|9.16|9.39|9.19|9.33|9.13|39
1652434500000|2022-05-13 09:35:00|9.35|9.15|9.31|9.11|9.37|9.17|9.29|9.09|41
1652434800000|2022-05-13 09:40:00|9.32|9.12|9.37|9.17|9.38|9.18|9.31|9.11|46
1652435100000|2022-05-13 09:45:00|9.36|9.16|9.06|8.86|9.37|9.17|9.05|8.85|158
1652435400000|2022-05-13 09:50:00|9.07|8.87|9.04|8.84|9.13|8.93|9.02|8.82|106
1652435700000|2022-05-13 09:55:00|9.03|8.83|8.87|8.67|9.04|8.84|8.86|8.66|129
1652436000000|2022-05-13 10:00:00|8.88|8.68|8.84|8.64|8.93|8.73|8.82|8.62|111
1652436300000|2022-05-13 10:05:00|8.83|8.63|8.79|8.59|8.89|8.69|8.79|8.59|107
1652436600000|2022-05-13 10:10:00|8.8|8.6|8.87|8.67|8.89|8.69|8.77|8.57|72
1652436900000|2022-05-13 10:15:00|8.86|8.66|8.96|8.76|8.98|8.78|8.84|8.64|89
1652437200000|2022-05-13 10:20:00|8.97|8.77|8.97|8.77|9.01|8.81|8.93|8.73|75
1652437500000|2022-05-13 10:25:00|8.96|8.76|8.89|8.69|8.99|8.79|8.89|8.69|66
1652437800000|2022-05-13 10:30:00|8.88|8.68|8.95|8.75|9.02|8.82|8.88|8.68|75
1652438100000|2022-05-13 10:35:00|8.96|8.76|9.05|8.85|9.09|8.89|8.95|8.75|68
1652438400000|2022-05-13 10:40:00|9.06|8.86|9.08|8.88|9.08|8.88|9.04|8.84|65
1652438700000|2022-05-13 10:45:00|9.09|8.89|9.11|8.91|9.12|8.92|9.04|8.84|81
1652439000000|2022-05-13 10:50:00|9.12|8.92|9.09|8.89|9.16|8.96|9.06|8.86|92
1652439300000|2022-05-13 10:55:00|9.1|8.9|9.13|8.93|9.15|8.95|9.06|8.86|74
1652439600000|2022-05-13 11:00:00|9.14|8.94|9.14|8.94|9.22|9.02|9.13|8.93|74
1652439900000|2022-05-13 11:05:00|9.15|8.95|9.16|8.96|9.17|8.97|9.1|8.9|72
1652440200000|2022-05-13 11:10:00|9.17|8.97|9.14|8.94|9.24|9.04|9.14|8.94|70
1652440500000|2022-05-13 11:15:00|9.15|8.95|9.13|8.93|9.15|8.95|9.06|8.86|77
1652440800000|2022-05-13 11:20:00|9.14|8.94|9.17|8.97|9.26|9.06|9.14|8.94|110
1652441100000|2022-05-13 11:25:00|9.18|8.98|9.19|8.99|9.2|9|9.15|8.95|58
1652441400000|2022-05-13 11:30:00|9.18|8.98|9.17|8.97|9.21|9.01|9.12|8.92|72
1652441700000|2022-05-13 11:35:00|9.16|8.96|9.18|8.98|9.21|9.01|9.15|8.95|53
1652442000000|2022-05-13 11:40:00|9.19|8.99|9.19|8.99|9.2|9|9.17|8.97|39
1652442300000|2022-05-13 11:45:00|9.18|8.98|9.22|9.02|9.22|9.02|9.16|8.96|55
1652442600000|2022-05-13 11:50:00|9.21|9.01|9.44|9.24|9.71|9.51|9.21|9.01|297
1652442900000|2022-05-13 11:55:00|9.43|9.23|9.4|9.2|9.45|9.25|9.35|9.15|119
1652443200000|2022-05-13 12:00:00|9.41|9.21|9.27|9.07|9.43|9.23|9.27|9.07|103
1652443500000|2022-05-13 12:05:00|9.26|9.06|9.25|9.05|9.27|9.07|9.21|9.01|83
1652443800000|2022-05-13 12:10:00|9.24|9.04|9.25|9.05|9.31|9.11|9.21|9.01|79
1652444100000|2022-05-13 12:15:00|9.26|9.06|9.3|9.1|9.33|9.13|9.26|9.06|71
1652444400000|2022-05-13 12:20:00|9.31|9.11|9.31|9.11|9.33|9.13|9.3|9.1|63
1652444700000|2022-05-13 12:25:00|9.3|9.1|9.38|9.18|9.38|9.18|9.3|9.1|63
1652445000000|2022-05-13 12:30:00|9.39|9.19|9.4|9.2|9.45|9.25|9.39|9.19|58
1652445300000|2022-05-13 12:35:00|9.41|9.21|9.33|9.13|9.42|9.22|9.33|9.13|61
1652445600000|2022-05-13 12:40:00|9.34|9.14|9.3|9.1|9.34|9.14|9.26|9.06|65
1652445900000|2022-05-13 12:45:00|9.31|9.11|9.3|9.1|9.33|9.13|9.26|9.06|98
1652446200000|2022-05-13 12:50:00|9.31|9.11|9.3|9.1|9.34|9.14|9.28|9.08|41
1652446500000|2022-05-13 12:55:00|9.31|9.11|9.29|9.09|9.34|9.14|9.28|9.08|40
1652446800000|2022-05-13 13:00:00|9.28|9.08|9.29|9.09|9.31|9.11|9.24|9.04|44
1652447100000|2022-05-13 13:05:00|9.3|9.1|9.17|8.97|9.3|9.1|9.13|8.93|83
1652447400000|2022-05-13 13:10:00|9.18|8.98|9.17|8.97|9.19|8.99|9.13|8.93|60
1652447700000|2022-05-13 13:15:00|9.18|8.98|9.18|8.98|9.21|9.01|9.12|8.92|53
1652448000000|2022-05-13 13:20:00|9.19|8.99|9.2|9|9.24|9.04|9.19|8.99|28
1652448300000|2022-05-13 13:25:00|9.21|9.01|9.23|9.03|9.25|9.05|9.18|8.98|60
1652448600000|2022-05-13 13:30:00|9.24|9.04|9.13|8.93|9.43|9.23|9.13|8.93|149
1652448900000|2022-05-13 13:35:00|9.14|8.94|9.21|9.01|9.27|9.07|9.13|8.93|94
1652449200000|2022-05-13 13:40:00|9.22|9.02|9.3|9.1|9.31|9.11|9.18|8.98|123
1652449500000|2022-05-13 13:45:00|9.29|9.09|9.29|9.09|9.38|9.18|9.28|9.08|110
1652449800000|2022-05-13 13:50:00|9.3|9.1|9.4|9.2|9.42|9.22|9.29|9.09|88
1652450100000|2022-05-13 13:55:00|9.39|9.19|9.38|9.18|9.42|9.22|9.34|9.14|96
1652450400000|2022-05-13 14:00:00|9.39|9.19|9.48|9.28|9.53|9.33|9.37|9.17|92
1652450700000|2022-05-13 14:05:00|9.47|9.27|9.49|9.29|9.5|9.3|9.44|9.24|91
1652451000000|2022-05-13 14:10:00|9.5|9.3|9.36|9.16|9.5|9.3|9.34|9.14|97
1652451300000|2022-05-13 14:15:00|9.37|9.17|9.31|9.11|9.37|9.17|9.3|9.1|65
1652451600000|2022-05-13 14:20:00|9.32|9.12|9.42|9.22|9.43|9.23|9.32|9.12|61
1652451900000|2022-05-13 14:25:00|9.41|9.21|9.42|9.22|9.5|9.3|9.4|9.2|74
1652452200000|2022-05-13 14:30:00|9.43|9.23|9.52|9.32|9.52|9.32|9.4|9.2|63
1652452500000|2022-05-13 14:35:00|9.53|9.33|9.45|9.25|9.53|9.33|9.43|9.23|67
1652452800000|2022-05-13 14:40:00|9.44|9.24|9.34|9.14|9.45|9.25|9.34|9.14|72
1652453100000|2022-05-13 14:45:00|9.35|9.15|9.36|9.16|9.38|9.18|9.28|9.08|122
1652453400000|2022-05-13 14:50:00|9.35|9.15|9.38|9.18|9.4|9.2|9.32|9.12|72
1652453700000|2022-05-13 14:55:00|9.37|9.17|9.31|9.11|9.38|9.18|9.3|9.1|51
1652454000000|2022-05-13 15:00:00|9.3|9.1|9.25|9.05|9.34|9.14|9.24|9.04|72
1652454300000|2022-05-13 15:05:00|9.26|9.06|9.28|9.08|9.31|9.11|9.26|9.06|41
1652454600000|2022-05-13 15:10:00|9.29|9.09|9.27|9.07|9.31|9.11|9.27|9.07|57
1652454900000|2022-05-13 15:15:00|9.28|9.08|9.21|9.01|9.29|9.09|9.19|8.99|75
1652455200000|2022-05-13 15:20:00|9.22|9.02|9.13|8.93|9.23|9.03|9.12|8.92|54
1652455500000|2022-05-13 15:25:00|9.12|8.92|9.14|8.94|9.16|8.96|9.1|8.9|48
1652455800000|2022-05-13 15:30:00|9.13|8.93|9.06|8.86|9.16|8.96|9.05|8.85|84
1652456100000|2022-05-13 15:35:00|9.05|8.85|9.11|8.91|9.12|8.92|9.05|8.85|77
1652456400000|2022-05-13 15:40:00|9.1|8.9|9.05|8.85|9.1|8.9|9.04|8.84|48
1652456700000|2022-05-13 15:45:00|9.06|8.86|9.12|8.92|9.13|8.93|8.98|8.78|79
1652457000000|2022-05-13 15:50:00|9.11|8.91|9.11|8.91|9.13|8.93|9.1|8.9|49
1652457300000|2022-05-13 15:55:00|9.1|8.9|9.07|8.87|9.12|8.92|9.05|8.85|67
1652457600000|2022-05-13 16:00:00|9.08|8.88|9.09|8.89|9.14|8.94|9.05|8.85|75
1652457900000|2022-05-13 16:05:00|9.1|8.9|9.17|8.97|9.17|8.97|9.1|8.9|54
1652458200000|2022-05-13 16:10:00|9.16|8.96|9.17|8.97|9.21|9.01|9.15|8.95|48
1652458500000|2022-05-13 16:15:00|9.16|8.96|9.13|8.93|9.18|8.98|9.11|8.91|60
1652458800000|2022-05-13 16:20:00|9.12|8.92|9.08|8.88|9.17|8.97|9.06|8.86|55
1652459100000|2022-05-13 16:25:00|9.07|8.87|9.06|8.86|9.08|8.88|9.02|8.82|52
1652459400000|2022-05-13 16:30:00|9.05|8.85|8.94|8.74|9.08|8.88|8.93|8.73|84
1652459700000|2022-05-13 16:35:00|8.95|8.75|9|8.8|9.01|8.81|8.9|8.7|84
1652460000000|2022-05-13 16:40:00|9.01|8.81|8.93|8.73|9.02|8.82|8.93|8.73|55
1652460300000|2022-05-13 16:45:00|8.94|8.74|8.98|8.78|9|8.8|8.93|8.73|65
1652460600000|2022-05-13 16:50:00|8.97|8.77|8.97|8.77|9|8.8|8.91|8.71|69
1652460900000|2022-05-13 16:55:00|8.98|8.78|8.94|8.74|9.02|8.82|8.94|8.74|45
1652461200000|2022-05-13 17:00:00|8.95|8.75|9.02|8.82|9.04|8.84|8.93|8.73|70
1652461500000|2022-05-13 17:05:00|9.01|8.81|9.04|8.84|9.07|8.87|9|8.8|63
1652461800000|2022-05-13 17:10:00|9.05|8.85|9.15|8.95|9.16|8.96|9.01|8.81|67
1652462100000|2022-05-13 17:15:00|9.14|8.94|9.05|8.85|9.15|8.95|9.05|8.85|76
1652462400000|2022-05-13 17:20:00|9.06|8.86|9.11|8.91|9.11|8.91|9.05|8.85|52
1652462700000|2022-05-13 17:25:00|9.1|8.9|9.07|8.87|9.11|8.91|9.06|8.86|46
1652463000000|2022-05-13 17:30:00|9.08|8.88|9.1|8.9|9.11|8.91|9.07|8.87|35
1652463300000|2022-05-13 17:35:00|9.09|8.89|9.08|8.88|9.12|8.92|9.06|8.86|37
1652463600000|2022-05-13 17:40:00|9.07|8.87|9.03|8.83|9.07|8.87|8.99|8.79|61
1652463900000|2022-05-13 17:45:00|9.02|8.82|8.98|8.78|9.02|8.82|8.91|8.71|87
1652464200000|2022-05-13 17:50:00|8.97|8.77|8.99|8.79|9.01|8.81|8.96|8.76|47
1652464500000|2022-05-13 17:55:00|8.98|8.78|8.93|8.73|8.99|8.79|8.92|8.72|54
1652464800000|2022-05-13 18:00:00|8.94|8.74|8.87|8.67|8.94|8.74|8.85|8.65|62
1652465100000|2022-05-13 18:05:00|8.86|8.66|8.94|8.74|8.95|8.75|8.85|8.65|55
1652465400000|2022-05-13 18:10:00|8.95|8.75|8.97|8.77|9.01|8.81|8.95|8.75|51
1652465700000|2022-05-13 18:15:00|8.98|8.78|9.01|8.81|9.02|8.82|8.96|8.76|48
1652466000000|2022-05-13 18:20:00|9.02|8.82|8.96|8.76|9.02|8.82|8.96|8.76|33
1652466300000|2022-05-13 18:25:00|8.97|8.77|8.93|8.73|8.98|8.78|8.91|8.71|55
1652466600000|2022-05-13 18:30:00|8.94|8.74|9.03|8.83|9.06|8.86|8.92|8.72|52
1652466900000|2022-05-13 18:35:00|9.02|8.82|9.02|8.82|9.04|8.84|8.99|8.79|41
1652467200000|2022-05-13 18:40:00|9.03|8.83|9.01|8.81|9.04|8.84|9|8.8|37
1652467500000|2022-05-13 18:45:00|9|8.8|8.98|8.78|9.01|8.81|8.97|8.77|51
1652467800000|2022-05-13 18:50:00|8.99|8.79|9.08|8.88|9.11|8.91|8.98|8.78|70
1652468100000|2022-05-13 18:55:00|9.07|8.87|9.11|8.91|9.13|8.93|9.07|8.87|25
1652468400000|2022-05-13 19:00:00|9.1|8.9|9.06|8.86|9.12|8.92|9.06|8.86|39
1652468700000|2022-05-13 19:05:00|9.07|8.87|9.1|8.9|9.11|8.91|9.06|8.86|38
1652469000000|2022-05-13 19:10:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|23
1652469300000|2022-05-13 19:15:00|9.08|8.88|9.08|8.88|9.12|8.92|9.08|8.88|33
1652469600000|2022-05-13 19:20:00|9.09|8.89|9.11|8.91|9.12|8.92|9.07|8.87|31
1652469900000|2022-05-13 19:25:00|9.12|8.92|9.09|8.89|9.12|8.92|9.08|8.88|48
1652470200000|2022-05-13 19:30:00|9.1|8.9|9.01|8.81|9.1|8.9|9|8.8|46
1652470500000|2022-05-13 19:35:00|9.02|8.82|9.05|8.85|9.08|8.88|8.98|8.78|52
1652470800000|2022-05-13 19:40:00|9.04|8.84|9.04|8.84|9.07|8.87|9.03|8.83|27
1652471100000|2022-05-13 19:45:00|9.03|8.83|9.03|8.83|9.07|8.87|9|8.8|51
1652471400000|2022-05-13 19:50:00|9.04|8.84|9.03|8.83|9.04|8.84|8.99|8.79|40
1652471700000|2022-05-13 19:55:00|9.04|8.84|9.08|8.88|9.09|8.89|9.03|8.83|27
1652472000000|2022-05-13 20:00:00|9.09|8.89|9.07|8.87|9.19|8.99|9.07|8.87|57
1652472300000|2022-05-13 20:05:00|9.08|8.88|9.01|8.81|9.08|8.88|8.99|8.79|46
1652472600000|2022-05-13 20:10:00|9|8.8|9.01|8.81|9.03|8.83|9|8.8|28
1652472900000|2022-05-13 20:15:00|9.02|8.82|9.08|8.88|9.11|8.91|9.01|8.81|39
1652473200000|2022-05-13 20:20:00|9.07|8.87|9.22|9.02|9.24|9.04|9.06|8.86|54
1652473500000|2022-05-13 20:25:00|9.21|9.01|9.17|8.97|9.22|9.02|9.17|8.97|31
1652473800000|2022-05-13 20:30:00|9.18|8.98|9.19|8.99|9.26|9.06|9.17|8.97|42
1652474100000|2022-05-13 20:35:00|9.2|9|9.21|9.01|9.22|9.02|9.19|8.99|36
1652474400000|2022-05-13 20:40:00|9.22|9.02|9.18|8.98|9.23|9.03|9.17|8.97|39
1652474700000|2022-05-13 20:45:00|9.17|8.97|9.1|8.9|9.17|8.97|9.1|8.9|42
1652475000000|2022-05-13 20:50:00|9.09|8.89|9.09|8.89|9.13|8.93|9.07|8.87|39
1652475300000|2022-05-13 20:55:00|9.1|8.9|9.07|8.87|9.1|8.9|9.05|8.85|28
1652511600000|2022-05-14 07:00:00|9.13|8.93|9.11|8.91|9.16|8.96|9.1|8.9|31
1652511900000|2022-05-14 07:05:00|9.12|8.92|9.17|8.97|9.17|8.97|9.12|8.92|30
1652512200000|2022-05-14 07:10:00|9.16|8.96|9.14|8.94|9.17|8.97|9.14|8.94|13
1652512500000|2022-05-14 07:15:00|9.13|8.93|9.13|8.93|9.17|8.97|9.13|8.93|17
1652512800000|2022-05-14 07:20:00|9.12|8.92|9.19|8.99|9.24|9.04|9.12|8.92|73
1652513100000|2022-05-14 07:25:00|9.18|8.98|9.12|8.92|9.19|8.99|9.12|8.92|33
1652513400000|2022-05-14 07:30:00|9.11|8.91|9.06|8.86|9.11|8.91|9.06|8.86|20
1652513700000|2022-05-14 07:35:00|9.07|8.87|9.09|8.89|9.1|8.9|9.07|8.87|17
1652514000000|2022-05-14 07:40:00|9.08|8.88|9.04|8.84|9.11|8.91|9.04|8.84|29
1652514300000|2022-05-14 07:45:00|9.05|8.85|9.07|8.87|9.07|8.87|9.04|8.84|9
1652514600000|2022-05-14 07:50:00|9.06|8.86|9.09|8.89|9.09|8.89|9.05|8.85|14
1652514900000|2022-05-14 07:55:00|9.1|8.9|9.05|8.85|9.12|8.92|9.02|8.82|50
1652515200000|2022-05-14 08:00:00|9.06|8.86|9.02|8.82|9.06|8.86|9.02|8.82|15
1652515500000|2022-05-14 08:05:00|9.01|8.81|9.02|8.82|9.04|8.84|9.01|8.81|14
1652515800000|2022-05-14 08:10:00|9.01|8.81|9.03|8.83|9.04|8.84|9.01|8.81|15
1652516100000|2022-05-14 08:15:00|9.02|8.82|9.01|8.81|9.05|8.85|9|8.8|16
1652516400000|2022-05-14 08:20:00|9.02|8.82|9.01|8.81|9.03|8.83|9.01|8.81|32
1652516700000|2022-05-14 08:25:00|9.02|8.82|9.03|8.83|9.05|8.85|9|8.8|22
1652517000000|2022-05-14 08:30:00|9.04|8.84|9.07|8.87|9.11|8.91|9.04|8.84|40
1652517300000|2022-05-14 08:35:00|9.06|8.86|9.06|8.86|9.08|8.88|9.05|8.85|33
1652517600000|2022-05-14 08:40:00|9.05|8.85|8.98|8.78|9.06|8.86|8.97|8.77|36
1652517900000|2022-05-14 08:45:00|8.97|8.77|9.03|8.83|9.04|8.84|8.97|8.77|41
1652518200000|2022-05-14 08:50:00|9.02|8.82|9.07|8.87|9.07|8.87|9.01|8.81|26
1652518500000|2022-05-14 08:55:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|22
1652518800000|2022-05-14 09:00:00|9.04|8.84|9.07|8.87|9.08|8.88|9.03|8.83|36
1652519100000|2022-05-14 09:05:00|9.08|8.88|9.12|8.92|9.12|8.92|9.07|8.87|27
1652519400000|2022-05-14 09:10:00|9.13|8.93|9.08|8.88|9.13|8.93|9.07|8.87|32
1652519700000|2022-05-14 09:15:00|9.09|8.89|9.11|8.91|9.13|8.93|9.09|8.89|31
1652520000000|2022-05-14 09:20:00|9.1|8.9|9.09|8.89|9.12|8.92|9.09|8.89|14
1652520300000|2022-05-14 09:25:00|9.08|8.88|9.05|8.85|9.09|8.89|9.04|8.84|32
1652520600000|2022-05-14 09:30:00|9.04|8.84|9.02|8.82|9.05|8.85|9.01|8.81|19
1652520900000|2022-05-14 09:35:00|9.03|8.83|8.96|8.76|9.03|8.83|8.96|8.76|30
1652521200000|2022-05-14 09:40:00|8.95|8.75|8.93|8.73|8.99|8.79|8.93|8.73|43
1652521500000|2022-05-14 09:45:00|8.94|8.74|8.93|8.73|8.99|8.79|8.93|8.73|44
1652521800000|2022-05-14 09:50:00|8.94|8.74|8.94|8.74|8.95|8.75|8.91|8.71|49
1652522100000|2022-05-14 09:55:00|8.95|8.75|9.01|8.81|9.01|8.81|8.94|8.74|61
1652522400000|2022-05-14 10:00:00|9|8.8|8.96|8.76|9.01|8.81|8.96|8.76|43
1652522700000|2022-05-14 10:05:00|8.95|8.75|9|8.8|9.02|8.82|8.95|8.75|30
1652523000000|2022-05-14 10:10:00|9.01|8.81|8.98|8.78|9.03|8.83|8.96|8.76|34
1652523300000|2022-05-14 10:15:00|8.97|8.77|8.95|8.75|8.98|8.78|8.94|8.74|23
1652523600000|2022-05-14 10:20:00|8.96|8.76|8.98|8.78|8.99|8.79|8.95|8.75|43
1652523900000|2022-05-14 10:25:00|8.99|8.79|8.99|8.79|9|8.8|8.96|8.76|39
1652524200000|2022-05-14 10:30:00|9|8.8|9.01|8.81|9.04|8.84|8.98|8.78|32
1652524500000|2022-05-14 10:35:00|9|8.8|9|8.8|9.04|8.84|9|8.8|27
1652524800000|2022-05-14 10:40:00|9.01|8.81|8.94|8.74|9.01|8.81|8.94|8.74|28
1652525100000|2022-05-14 10:45:00|8.93|8.73|8.95|8.75|8.96|8.76|8.93|8.73|11
1652525400000|2022-05-14 10:50:00|8.94|8.74|8.92|8.72|8.95|8.75|8.91|8.71|23
1652525700000|2022-05-14 10:55:00|8.91|8.71|8.94|8.74|8.94|8.74|8.9|8.7|34
1652526000000|2022-05-14 11:00:00|8.93|8.73|8.96|8.76|8.96|8.76|8.91|8.71|30
1652526300000|2022-05-14 11:05:00|8.97|8.77|8.93|8.73|9.01|8.81|8.93|8.73|53
1652526600000|2022-05-14 11:10:00|8.94|8.74|8.85|8.65|8.95|8.75|8.85|8.65|60
1652526900000|2022-05-14 11:15:00|8.84|8.64|8.85|8.65|8.88|8.68|8.81|8.61|56
1652527200000|2022-05-14 11:20:00|8.86|8.66|8.82|8.62|8.87|8.67|8.81|8.61|59
1652527500000|2022-05-14 11:25:00|8.83|8.63|8.71|8.51|8.83|8.63|8.71|8.51|59
1652527800000|2022-05-14 11:30:00|8.72|8.52|8.69|8.49|8.76|8.56|8.66|8.46|110
1652528100000|2022-05-14 11:35:00|8.7|8.5|8.73|8.53|8.76|8.56|8.7|8.5|76
1652528400000|2022-05-14 11:40:00|8.72|8.52|8.73|8.53|8.78|8.58|8.71|8.51|49
1652528700000|2022-05-14 11:45:00|8.72|8.52|8.76|8.56|8.77|8.57|8.71|8.51|55
1652529000000|2022-05-14 11:50:00|8.75|8.55|8.77|8.57|8.78|8.58|8.72|8.52|43
1652529300000|2022-05-14 11:55:00|8.78|8.58|8.8|8.6|8.84|8.64|8.77|8.57|59
1652529600000|2022-05-14 12:00:00|8.79|8.59|8.78|8.58|8.81|8.61|8.77|8.57|30
1652529900000|2022-05-14 12:05:00|8.79|8.59|8.78|8.58|8.82|8.62|8.76|8.56|42
1652530200000|2022-05-14 12:10:00|8.77|8.57|8.73|8.53|8.78|8.58|8.73|8.53|43
1652530500000|2022-05-14 12:15:00|8.72|8.52|8.72|8.52|8.76|8.56|8.71|8.51|37
1652530800000|2022-05-14 12:20:00|8.73|8.53|8.78|8.58|8.79|8.59|8.72|8.52|50
1652531100000|2022-05-14 12:25:00|8.79|8.59|8.82|8.62|8.83|8.63|8.77|8.57|38
1652531400000|2022-05-14 12:30:00|8.81|8.61|8.81|8.61|8.84|8.64|8.78|8.58|45
1652531700000|2022-05-14 12:35:00|8.82|8.62|8.8|8.6|8.82|8.62|8.76|8.56|29
1652532000000|2022-05-14 12:40:00|8.81|8.61|8.79|8.59|8.81|8.61|8.77|8.57|35
1652532300000|2022-05-14 12:45:00|8.78|8.58|8.78|8.58|8.8|8.6|8.78|8.58|17
1652532600000|2022-05-14 12:50:00|8.79|8.59|8.78|8.58|8.79|8.59|8.77|8.57|22
1652532900000|2022-05-14 12:55:00|8.77|8.57|8.74|8.54|8.78|8.58|8.72|8.52|40
1652533200000|2022-05-14 13:00:00|8.75|8.55|8.69|8.49|8.78|8.58|8.68|8.48|57
1652533500000|2022-05-14 13:05:00|8.7|8.5|8.7|8.5|8.74|8.54|8.69|8.49|39
1652533800000|2022-05-14 13:10:00|8.69|8.49|8.73|8.53|8.73|8.53|8.66|8.46|61
1652534100000|2022-05-14 13:15:00|8.74|8.54|8.71|8.51|8.75|8.55|8.67|8.47|54
1652534400000|2022-05-14 13:20:00|8.7|8.5|8.75|8.55|8.76|8.56|8.69|8.49|58
1652534700000|2022-05-14 13:25:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|16
1652535000000|2022-05-14 13:30:00|8.76|8.56|8.79|8.59|8.8|8.6|8.73|8.53|40
1652535300000|2022-05-14 13:35:00|8.78|8.58|8.68|8.48|8.78|8.58|8.68|8.48|43
1652535600000|2022-05-14 13:40:00|8.67|8.47|8.69|8.49|8.71|8.51|8.65|8.45|71
1652535900000|2022-05-14 13:45:00|8.7|8.5|8.63|8.43|8.71|8.51|8.6|8.4|84
1652536200000|2022-05-14 13:50:00|8.64|8.44|8.57|8.37|8.65|8.45|8.56|8.36|60
1652536500000|2022-05-14 13:55:00|8.58|8.38|8.56|8.36|8.61|8.41|8.56|8.36|63
1652536800000|2022-05-14 14:00:00|8.57|8.37|8.55|8.35|8.61|8.41|8.53|8.33|75
1652537100000|2022-05-14 14:05:00|8.54|8.34|8.54|8.34|8.55|8.35|8.49|8.29|85
1652537400000|2022-05-14 14:10:00|8.53|8.33|8.57|8.37|8.58|8.38|8.52|8.32|77
1652537700000|2022-05-14 14:15:00|8.58|8.38|8.59|8.39|8.63|8.43|8.58|8.38|68
1652538000000|2022-05-14 14:20:00|8.58|8.38|8.59|8.39|8.6|8.4|8.55|8.35|44
1652538300000|2022-05-14 14:25:00|8.6|8.4|8.59|8.39|8.61|8.41|8.56|8.36|46
1652538600000|2022-05-14 14:30:00|8.58|8.38|8.52|8.32|8.59|8.39|8.5|8.3|51
1652538900000|2022-05-14 14:35:00|8.51|8.31|8.5|8.3|8.53|8.33|8.47|8.27|58
1652539200000|2022-05-14 14:40:00|8.51|8.31|8.54|8.34|8.56|8.36|8.48|8.28|42
1652539500000|2022-05-14 14:45:00|8.53|8.33|8.49|8.29|8.53|8.33|8.48|8.28|37
1652539800000|2022-05-14 14:50:00|8.48|8.28|8.46|8.26|8.5|8.3|8.44|8.24|39
1652540100000|2022-05-14 14:55:00|8.45|8.25|8.51|8.31|8.52|8.32|8.45|8.25|47
1652540400000|2022-05-14 15:00:00|8.52|8.32|8.57|8.37|8.57|8.37|8.51|8.31|42
1652540700000|2022-05-14 15:05:00|8.56|8.36|8.56|8.36|8.6|8.4|8.55|8.35|49
1652541000000|2022-05-14 15:10:00|8.57|8.37|8.6|8.4|8.63|8.43|8.56|8.36|46
1652541300000|2022-05-14 15:15:00|8.59|8.39|8.59|8.39|8.61|8.41|8.57|8.37|45
1652541600000|2022-05-14 15:20:00|8.58|8.38|8.59|8.39|8.6|8.4|8.57|8.37|48
1652541900000|2022-05-14 15:25:00|8.6|8.4|8.6|8.4|8.62|8.42|8.59|8.39|35
1652542200000|2022-05-14 15:30:00|8.61|8.41|8.59|8.39|8.61|8.41|8.55|8.35|35
1652542500000|2022-05-14 15:35:00|8.58|8.38|8.58|8.38|8.6|8.4|8.57|8.37|47
1652542800000|2022-05-14 15:40:00|8.57|8.37|8.53|8.33|8.6|8.4|8.53|8.33|33
1652543100000|2022-05-14 15:45:00|8.54|8.34|8.55|8.35|8.56|8.36|8.54|8.34|24
1652543400000|2022-05-14 15:50:00|8.54|8.34|8.57|8.37|8.58|8.38|8.53|8.33|32
1652543700000|2022-05-14 15:55:00|8.58|8.38|8.57|8.37|8.59|8.39|8.56|8.36|42
1652544000000|2022-05-14 16:00:00|8.56|8.36|8.57|8.37|8.58|8.38|8.55|8.35|44
1652544300000|2022-05-14 16:05:00|8.58|8.38|8.56|8.36|8.61|8.41|8.56|8.36|51
1652544600000|2022-05-14 16:10:00|8.55|8.35|8.61|8.41|8.62|8.42|8.47|8.27|73
1652544900000|2022-05-14 16:15:00|8.62|8.42|8.63|8.43|8.67|8.47|8.59|8.39|80
1652545200000|2022-05-14 16:20:00|8.64|8.44|8.69|8.49|8.71|8.51|8.63|8.43|110
1652545500000|2022-05-14 16:25:00|8.68|8.48|8.67|8.47|8.69|8.49|8.66|8.46|54
1652545800000|2022-05-14 16:30:00|8.66|8.46|8.73|8.53|8.74|8.54|8.66|8.46|54
1652546100000|2022-05-14 16:35:00|8.72|8.52|8.71|8.51|8.77|8.57|8.71|8.51|56
1652546400000|2022-05-14 16:40:00|8.7|8.5|8.74|8.54|8.75|8.55|8.7|8.5|38
1652546700000|2022-05-14 16:45:00|8.73|8.53|8.8|8.6|8.8|8.6|8.72|8.52|50
1652547000000|2022-05-14 16:50:00|8.81|8.61|8.83|8.63|8.86|8.66|8.79|8.59|107
1652547300000|2022-05-14 16:55:00|8.82|8.62|8.8|8.6|8.84|8.64|8.78|8.58|65
1652547600000|2022-05-14 17:00:00|8.79|8.59|8.78|8.58|8.8|8.6|8.76|8.56|62
1652547900000|2022-05-14 17:05:00|8.79|8.59|8.85|8.65|8.85|8.65|8.78|8.58|49
1652548200000|2022-05-14 17:10:00|8.86|8.66|8.82|8.62|8.88|8.68|8.81|8.61|35
1652548500000|2022-05-14 17:15:00|8.81|8.61|8.86|8.66|8.87|8.67|8.8|8.6|30
1652548800000|2022-05-14 17:20:00|8.87|8.67|8.85|8.65|8.9|8.7|8.85|8.65|47
1652549100000|2022-05-14 17:25:00|8.84|8.64|8.85|8.65|8.86|8.66|8.83|8.63|44
1652549400000|2022-05-14 17:30:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|44
1652549700000|2022-05-14 17:35:00|8.82|8.62|8.84|8.64|8.84|8.64|8.8|8.6|73
1652550000000|2022-05-14 17:40:00|8.85|8.65|8.84|8.64|8.88|8.68|8.83|8.63|50
1652550300000|2022-05-14 17:45:00|8.85|8.65|8.89|8.69|8.89|8.69|8.84|8.64|27
1652550600000|2022-05-14 17:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.86|8.66|35
1652550900000|2022-05-14 17:55:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|11
1652551200000|2022-05-14 18:00:00|8.9|8.7|8.88|8.68|8.92|8.72|8.87|8.67|47
1652551500000|2022-05-14 18:05:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|31
1652551800000|2022-05-14 18:10:00|8.88|8.68|8.94|8.74|8.95|8.75|8.87|8.67|51
1652552100000|2022-05-14 18:15:00|8.93|8.73|8.93|8.73|8.95|8.75|8.9|8.7|79
1652552400000|2022-05-14 18:20:00|8.92|8.72|8.88|8.68|8.92|8.72|8.87|8.67|51
1652552700000|2022-05-14 18:25:00|8.89|8.69|8.87|8.67|8.89|8.69|8.86|8.66|29
1652553000000|2022-05-14 18:30:00|8.86|8.66|8.84|8.64|8.9|8.7|8.83|8.63|45
1652553300000|2022-05-14 18:35:00|8.85|8.65|8.83|8.63|8.86|8.66|8.81|8.61|35
1652553600000|2022-05-14 18:40:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|23
1652553900000|2022-05-14 18:45:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|12
1652554200000|2022-05-14 18:50:00|8.81|8.61|8.83|8.63|8.84|8.64|8.81|8.61|25
1652554500000|2022-05-14 18:55:00|8.84|8.64|8.88|8.68|8.88|8.68|8.81|8.61|37
1652554800000|2022-05-14 19:00:00|8.89|8.69|8.84|8.64|8.89|8.69|8.8|8.6|54
1652555100000|2022-05-14 19:05:00|8.85|8.65|8.84|8.64|8.86|8.66|8.8|8.6|40
1652555400000|2022-05-14 19:10:00|8.83|8.63|8.85|8.65|8.85|8.65|8.82|8.62|29
1652555700000|2022-05-14 19:15:00|8.84|8.64|8.79|8.59|8.84|8.64|8.79|8.59|24
1652556000000|2022-05-14 19:20:00|8.78|8.58|8.8|8.6|8.81|8.61|8.78|8.58|21
1652556300000|2022-05-14 19:25:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|16
1652556600000|2022-05-14 19:30:00|8.79|8.59|8.79|8.59|8.81|8.61|8.78|8.58|7
1652556900000|2022-05-14 19:35:00|8.8|8.6|8.76|8.56|8.8|8.6|8.75|8.55|21
1652557200000|2022-05-14 19:40:00|8.77|8.57|8.78|8.58|8.79|8.59|8.75|8.55|34
1652557500000|2022-05-14 19:45:00|8.77|8.57|8.78|8.58|8.78|8.58|8.75|8.55|22
1652557800000|2022-05-14 19:50:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|17
1652558100000|2022-05-14 19:55:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|14
1652558400000|2022-05-14 20:00:00|8.8|8.6|8.82|8.62|8.83|8.63|8.78|8.58|25
1652558700000|2022-05-14 20:05:00|8.83|8.63|8.83|8.63|8.85|8.65|8.81|8.61|53
1652559000000|2022-05-14 20:10:00|8.82|8.62|8.85|8.65|8.86|8.66|8.82|8.62|30
1652559300000|2022-05-14 20:15:00|8.84|8.64|8.87|8.67|8.88|8.68|8.84|8.64|20
1652559600000|2022-05-14 20:20:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|26
1652559900000|2022-05-14 20:25:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|23
1652560200000|2022-05-14 20:30:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|6
1652560500000|2022-05-14 20:35:00|8.81|8.61|8.8|8.6|8.83|8.63|8.8|8.6|14
1652560800000|2022-05-14 20:40:00|8.81|8.61|8.79|8.59|8.81|8.61|8.79|8.59|3
1652561100000|2022-05-14 20:45:00|8.78|8.58|8.81|8.61|8.81|8.61|8.76|8.56|26
1652561400000|2022-05-14 20:50:00|8.8|8.6|8.79|8.59|8.82|8.62|8.78|8.58|22
1652561700000|2022-05-14 20:55:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|14
1652562000000|2022-05-14 21:00:00|8.82|8.62|8.8|8.6|8.83|8.63|8.8|8.6|19
1652562300000|2022-05-14 21:05:00|8.81|8.61|8.83|8.63|8.84|8.64|8.8|8.6|19
1652562600000|2022-05-14 21:10:00|8.82|8.62|8.81|8.61|8.82|8.62|8.79|8.59|22
1652562900000|2022-05-14 21:15:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|15
1652563200000|2022-05-14 21:20:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|2
1652563500000|2022-05-14 21:25:00|8.81|8.61|8.83|8.63|8.83|8.63|8.81|8.61|3
1652563800000|2022-05-14 21:30:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1652564100000|2022-05-14 21:35:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|2
1652564400000|2022-05-14 21:40:00|8.85|8.65|8.9|8.7|8.9|8.7|8.84|8.64|22
1652564700000|2022-05-14 21:45:00|8.91|8.71|8.94|8.74|8.95|8.75|8.9|8.7|22
1652565000000|2022-05-14 21:50:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|7
1652565300000|2022-05-14 21:55:00|8.92|8.72|8.9|8.7|8.93|8.73|8.9|8.7|15
1652565600000|2022-05-14 22:00:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|16
1652565900000|2022-05-14 22:05:00|8.89|8.69|8.91|8.71|8.91|8.71|8.88|8.68|17
1652566200000|2022-05-14 22:10:00|8.9|8.7|8.94|8.74|8.95|8.75|8.9|8.7|35
1652566500000|2022-05-14 22:15:00|8.95|8.75|8.93|8.73|8.95|8.75|8.92|8.72|29
1652566800000|2022-05-14 22:20:00|8.92|8.72|8.91|8.71|8.93|8.73|8.9|8.7|18
1652567100000|2022-05-14 22:25:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|14
1652567400000|2022-05-14 22:30:00|8.9|8.7|8.92|8.72|8.92|8.72|8.87|8.67|19
1652567700000|2022-05-14 22:35:00|8.93|8.73|8.87|8.67|8.96|8.76|8.86|8.66|71
1652568000000|2022-05-14 22:40:00|8.86|8.66|8.91|8.71|8.91|8.71|8.85|8.65|14
1652568300000|2022-05-14 22:45:00|8.92|8.72|8.93|8.73|8.95|8.75|8.9|8.7|26
1652568600000|2022-05-14 22:50:00|8.94|8.74|9.01|8.81|9.02|8.82|8.93|8.73|74
1652568900000|2022-05-14 22:55:00|9.02|8.82|9.04|8.84|9.06|8.86|9.01|8.81|53
1652569200000|2022-05-14 23:00:00|9.05|8.85|9.04|8.84|9.07|8.87|9.02|8.82|42
1652569500000|2022-05-14 23:05:00|9.03|8.83|9.01|8.81|9.07|8.87|9|8.8|49
1652569800000|2022-05-14 23:10:00|9|8.8|8.99|8.79|9.02|8.82|8.98|8.78|40
1652570100000|2022-05-14 23:15:00|9|8.8|9.04|8.84|9.05|8.85|9|8.8|35
1652570400000|2022-05-14 23:20:00|9.03|8.83|9.03|8.83|9.04|8.84|8.99|8.79|39
1652570700000|2022-05-14 23:25:00|9.04|8.84|9.06|8.86|9.07|8.87|9.03|8.83|33
1652571000000|2022-05-14 23:30:00|9.05|8.85|9.08|8.88|9.09|8.89|9.03|8.83|32
1652571300000|2022-05-14 23:35:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|28
1652571600000|2022-05-14 23:40:00|9.09|8.89|9.08|8.88|9.09|8.89|9.05|8.85|20
1652571900000|2022-05-14 23:45:00|9.09|8.89|9.04|8.84|9.09|8.89|9.04|8.84|32
1652572200000|2022-05-14 23:50:00|9.03|8.83|9.06|8.86|9.08|8.88|9.03|8.83|24
1652572500000|2022-05-14 23:55:00|9.07|8.87|9.04|8.84|9.09|8.89|9.03|8.83|34
1652572800000|2022-05-15 00:00:00|9.03|8.83|9.02|8.82|9.07|8.87|8.99|8.79|40
1652573100000|2022-05-15 00:05:00|9.03|8.83|9.02|8.82|9.07|8.87|9.01|8.81|54
1652573400000|2022-05-15 00:10:00|9.01|8.81|8.99|8.79|9.02|8.82|8.98|8.78|53
1652573700000|2022-05-15 00:15:00|9|8.8|9.1|8.9|9.1|8.9|9|8.8|47
1652574000000|2022-05-15 00:20:00|9.11|8.91|9.11|8.91|9.15|8.95|9.1|8.9|49
1652574300000|2022-05-15 00:25:00|9.12|8.92|9.1|8.9|9.14|8.94|9.09|8.89|35
1652574600000|2022-05-15 00:30:00|9.11|8.91|9.05|8.85|9.12|8.92|9.05|8.85|53
1652574900000|2022-05-15 00:35:00|9.04|8.84|9.01|8.81|9.06|8.86|9|8.8|54
1652575200000|2022-05-15 00:40:00|9|8.8|9.02|8.82|9.03|8.83|8.99|8.79|37
1652575500000|2022-05-15 00:45:00|9.01|8.81|8.97|8.77|9.02|8.82|8.97|8.77|35
1652575800000|2022-05-15 00:50:00|8.98|8.78|8.97|8.77|8.99|8.79|8.96|8.76|24
1652576100000|2022-05-15 00:55:00|8.98|8.78|8.98|8.78|8.98|8.78|8.96|8.76|23
1652576400000|2022-05-15 01:00:00|8.97|8.77|8.94|8.74|8.99|8.79|8.92|8.72|46
1652576700000|2022-05-15 01:05:00|8.95|8.75|8.92|8.72|8.95|8.75|8.92|8.72|30
1652577000000|2022-05-15 01:10:00|8.93|8.73|8.92|8.72|8.94|8.74|8.91|8.71|26
1652577300000|2022-05-15 01:15:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|32
1652577600000|2022-05-15 01:20:00|8.93|8.73|8.91|8.71|8.94|8.74|8.9|8.7|15
1652577900000|2022-05-15 01:25:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|14
1652578200000|2022-05-15 01:30:00|8.92|8.72|8.89|8.69|8.93|8.73|8.88|8.68|26
1652578500000|2022-05-15 01:35:00|8.9|8.7|8.88|8.68|8.91|8.71|8.87|8.67|21
1652578800000|2022-05-15 01:40:00|8.89|8.69|8.91|8.71|8.93|8.73|8.89|8.69|29
1652579100000|2022-05-15 01:45:00|8.92|8.72|8.94|8.74|8.95|8.75|8.91|8.71|25
1652579400000|2022-05-15 01:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|11
1652579700000|2022-05-15 01:55:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|12
1652580000000|2022-05-15 02:00:00|8.94|8.74|8.98|8.78|8.99|8.79|8.93|8.73|33
1652580300000|2022-05-15 02:05:00|8.99|8.79|8.96|8.76|8.99|8.79|8.96|8.76|22
1652580600000|2022-05-15 02:10:00|8.97|8.77|8.87|8.67|8.97|8.77|8.85|8.65|37
1652580900000|2022-05-15 02:15:00|8.86|8.66|8.85|8.65|8.87|8.67|8.82|8.62|42
1652581200000|2022-05-15 02:20:00|8.84|8.64|8.86|8.66|8.88|8.68|8.84|8.64|49
1652581500000|2022-05-15 02:25:00|8.85|8.65|8.84|8.64|8.87|8.67|8.83|8.63|30
1652581800000|2022-05-15 02:30:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|36
1652582100000|2022-05-15 02:35:00|8.83|8.63|8.83|8.63|8.86|8.66|8.82|8.62|23
1652582400000|2022-05-15 02:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|25
1652582700000|2022-05-15 02:45:00|8.83|8.63|8.84|8.64|8.85|8.65|8.82|8.62|16
1652583000000|2022-05-15 02:50:00|8.85|8.65|8.87|8.67|8.88|8.68|8.84|8.64|23
1652583300000|2022-05-15 02:55:00|8.88|8.68|8.88|8.68|8.9|8.7|8.87|8.67|13
1652583600000|2022-05-15 03:00:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|7
1652583900000|2022-05-15 03:05:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|7
1652584200000|2022-05-15 03:10:00|8.89|8.69|8.87|8.67|8.9|8.7|8.86|8.66|15
1652584500000|2022-05-15 03:15:00|8.86|8.66|8.82|8.62|8.86|8.66|8.81|8.61|21
1652584800000|2022-05-15 03:20:00|8.83|8.63|8.8|8.6|8.83|8.63|8.8|8.6|16
1652585100000|2022-05-15 03:25:00|8.81|8.61|8.78|8.58|8.81|8.61|8.77|8.57|32
1652585400000|2022-05-15 03:30:00|8.77|8.57|8.79|8.59|8.79|8.59|8.76|8.56|15
1652585700000|2022-05-15 03:35:00|8.8|8.6|8.82|8.62|8.83|8.63|8.78|8.58|51
1652586000000|2022-05-15 03:40:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|16
1652586300000|2022-05-15 03:45:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|14
1652586600000|2022-05-15 03:50:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|2
1652586900000|2022-05-15 03:55:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|16
1652587200000|2022-05-15 04:00:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|2
1652587500000|2022-05-15 04:05:00|8.81|8.61|8.86|8.66|8.86|8.66|8.8|8.6|14
1652587800000|2022-05-15 04:10:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|21
1652588100000|2022-05-15 04:15:00|8.86|8.66|8.86|8.66|8.88|8.68|8.84|8.64|21
1652588400000|2022-05-15 04:20:00|8.87|8.67|8.82|8.62|8.87|8.67|8.82|8.62|18
1652588700000|2022-05-15 04:25:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|6
1652589000000|2022-05-15 04:30:00|8.81|8.61|8.77|8.57|8.81|8.61|8.77|8.57|7
1652589300000|2022-05-15 04:35:00|8.78|8.58|8.77|8.57|8.79|8.59|8.76|8.56|30
1652589600000|2022-05-15 04:40:00|8.76|8.56|8.79|8.59|8.79|8.59|8.74|8.54|28
1652589900000|2022-05-15 04:45:00|8.8|8.6|8.82|8.62|8.82|8.62|8.79|8.59|15
1652590200000|2022-05-15 04:50:00|8.81|8.61|8.81|8.61|8.82|8.62|8.79|8.59|21
1652590500000|2022-05-15 04:55:00|8.82|8.62|8.79|8.59|8.82|8.62|8.78|8.58|28
1652590800000|2022-05-15 05:00:00|8.78|8.58|8.77|8.57|8.81|8.61|8.76|8.56|22
1652591100000|2022-05-15 05:05:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|31
1652591400000|2022-05-15 05:10:00|8.77|8.57|8.78|8.58|8.79|8.59|8.76|8.56|20
1652591700000|2022-05-15 05:15:00|8.77|8.57|8.8|8.6|8.81|8.61|8.77|8.57|22
1652592000000|2022-05-15 05:20:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|19
1652592300000|2022-05-15 05:25:00|8.8|8.6|8.82|8.62|8.82|8.62|8.79|8.59|21
1652592600000|2022-05-15 05:30:00|8.81|8.61|8.8|8.6|8.82|8.62|8.8|8.6|6
1652592900000|2022-05-15 05:35:00|8.81|8.61|8.82|8.62|8.82|8.62|8.79|8.59|22
1652593200000|2022-05-15 05:40:00|8.81|8.61|8.85|8.65|8.85|8.65|8.81|8.61|47
1652593500000|2022-05-15 05:45:00|8.86|8.66|8.87|8.67|8.88|8.68|8.84|8.64|36
1652593800000|2022-05-15 05:50:00|8.86|8.66|8.87|8.67|8.88|8.68|8.85|8.65|20
1652594100000|2022-05-15 05:55:00|8.86|8.66|8.87|8.67|8.89|8.69|8.86|8.66|24
1652594400000|2022-05-15 06:00:00|8.88|8.68|8.88|8.68|8.9|8.7|8.87|8.67|25
1652594700000|2022-05-15 06:05:00|8.87|8.67|8.88|8.68|8.89|8.69|8.86|8.66|30
1652595000000|2022-05-15 06:10:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|18
1652595300000|2022-05-15 06:15:00|8.87|8.67|8.9|8.7|8.91|8.71|8.86|8.66|22
1652595600000|2022-05-15 06:20:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|15
1652595900000|2022-05-15 06:25:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|33
1652596200000|2022-05-15 06:30:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|11
1652596500000|2022-05-15 06:35:00|8.9|8.7|8.87|8.67|8.9|8.7|8.86|8.66|34
1652596800000|2022-05-15 06:40:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|12
1652597100000|2022-05-15 06:45:00|8.86|8.66|8.89|8.69|8.89|8.69|8.85|8.65|22
1652597400000|2022-05-15 06:50:00|8.88|8.68|8.91|8.71|8.91|8.71|8.88|8.68|10
1652597700000|2022-05-15 06:55:00|8.92|8.72|8.92|8.72|8.94|8.74|8.9|8.7|41
1652598000000|2022-05-15 07:00:00|8.93|8.73|8.92|8.72|8.95|8.75|8.9|8.7|54
1652598300000|2022-05-15 07:05:00|8.93|8.73|9|8.8|9.02|8.82|8.92|8.72|40
1652598600000|2022-05-15 07:10:00|9.01|8.81|8.98|8.78|9.08|8.88|8.97|8.77|62
1652598900000|2022-05-15 07:15:00|8.99|8.79|9.01|8.81|9.03|8.83|8.98|8.78|34
1652599200000|2022-05-15 07:20:00|9|8.8|9.05|8.85|9.06|8.86|8.99|8.79|34
1652599500000|2022-05-15 07:25:00|9.06|8.86|9.02|8.82|9.06|8.86|8.94|8.74|53
1652599800000|2022-05-15 07:30:00|9.03|8.83|8.98|8.78|9.07|8.87|8.93|8.73|77
1652600100000|2022-05-15 07:35:00|8.99|8.79|8.97|8.77|9.02|8.82|8.97|8.77|27
1652600400000|2022-05-15 07:40:00|8.98|8.78|8.98|8.78|9|8.8|8.97|8.77|17
1652600700000|2022-05-15 07:45:00|8.97|8.77|8.91|8.71|8.98|8.78|8.9|8.7|31
1652601000000|2022-05-15 07:50:00|8.9|8.7|8.92|8.72|8.93|8.73|8.89|8.69|21
1652601300000|2022-05-15 07:55:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|34
1652601600000|2022-05-15 08:00:00|8.91|8.71|8.9|8.7|8.92|8.72|8.89|8.69|20
1652601900000|2022-05-15 08:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|27
1652602200000|2022-05-15 08:10:00|8.9|8.7|8.88|8.68|8.92|8.72|8.88|8.68|25
1652602500000|2022-05-15 08:15:00|8.87|8.67|8.84|8.64|8.88|8.68|8.82|8.62|22
1652602800000|2022-05-15 08:20:00|8.85|8.65|8.9|8.7|8.9|8.7|8.84|8.64|24
1652603100000|2022-05-15 08:25:00|8.89|8.69|8.9|8.7|8.93|8.73|8.89|8.69|20
1652603400000|2022-05-15 08:30:00|8.89|8.69|8.86|8.66|8.89|8.69|8.86|8.66|14
1652603700000|2022-05-15 08:35:00|8.87|8.67|8.87|8.67|8.87|8.67|8.84|8.64|19
1652604000000|2022-05-15 08:40:00|8.86|8.66|8.87|8.67|8.9|8.7|8.86|8.66|38
1652604300000|2022-05-15 08:45:00|8.86|8.66|8.81|8.61|8.86|8.66|8.79|8.59|36
1652604600000|2022-05-15 08:50:00|8.8|8.6|8.82|8.62|8.83|8.63|8.8|8.6|33
1652604900000|2022-05-15 08:55:00|8.81|8.61|8.8|8.6|8.83|8.63|8.8|8.6|16
1652605200000|2022-05-15 09:00:00|8.79|8.59|8.83|8.63|8.84|8.64|8.79|8.59|21
1652605500000|2022-05-15 09:05:00|8.84|8.64|8.8|8.6|8.84|8.64|8.8|8.6|21
1652605800000|2022-05-15 09:10:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|18
1652606100000|2022-05-15 09:15:00|8.81|8.61|8.87|8.67|8.88|8.68|8.8|8.6|29
1652606400000|2022-05-15 09:20:00|8.86|8.66|8.88|8.68|8.89|8.69|8.85|8.65|9
1652606700000|2022-05-15 09:25:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|22
1652607000000|2022-05-15 09:30:00|8.89|8.69|8.87|8.67|8.9|8.7|8.87|8.67|31
1652607300000|2022-05-15 09:35:00|8.88|8.68|8.87|8.67|8.9|8.7|8.87|8.67|24
1652607600000|2022-05-15 09:40:00|8.88|8.68|8.91|8.71|8.91|8.71|8.87|8.67|34
1652607900000|2022-05-15 09:45:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|15
1652608200000|2022-05-15 09:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|19
1652608500000|2022-05-15 09:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|35
1652608800000|2022-05-15 10:00:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|18
1652609100000|2022-05-15 10:05:00|8.91|8.71|8.88|8.68|8.91|8.71|8.88|8.68|24
1652609400000|2022-05-15 10:10:00|8.89|8.69|8.89|8.69|8.89|8.69|8.86|8.66|37
1652609700000|2022-05-15 10:15:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|6
1652610000000|2022-05-15 10:20:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|22
1652610300000|2022-05-15 10:25:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|16
1652610600000|2022-05-15 10:30:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|14
1652610900000|2022-05-15 10:35:00|8.88|8.68|8.9|8.7|8.9|8.7|8.87|8.67|23
1652611200000|2022-05-15 10:40:00|8.91|8.71|8.9|8.7|8.91|8.71|8.88|8.68|8
1652611500000|2022-05-15 10:45:00|8.89|8.69|8.94|8.74|8.94|8.74|8.89|8.69|26
1652611800000|2022-05-15 10:50:00|8.93|8.73|8.95|8.75|8.98|8.78|8.93|8.73|31
1652612100000|2022-05-15 10:55:00|8.96|8.76|8.99|8.79|9|8.8|8.94|8.74|28
1652612400000|2022-05-15 11:00:00|9|8.8|8.99|8.79|9.02|8.82|8.98|8.78|40
1652612700000|2022-05-15 11:05:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|21
1652613000000|2022-05-15 11:10:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|17
1652613300000|2022-05-15 11:15:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|12
1652613600000|2022-05-15 11:20:00|8.96|8.76|8.98|8.78|8.99|8.79|8.95|8.75|27
1652613900000|2022-05-15 11:25:00|8.97|8.77|9.05|8.85|9.05|8.85|8.97|8.77|53
1652614200000|2022-05-15 11:30:00|9.06|8.86|9.06|8.86|9.08|8.88|9.03|8.83|81
1652614500000|2022-05-15 11:35:00|9.07|8.87|9.09|8.89|9.1|8.9|9.04|8.84|41
1652614800000|2022-05-15 11:40:00|9.1|8.9|9.05|8.85|9.1|8.9|9.04|8.84|26
1652615100000|2022-05-15 11:45:00|9.06|8.86|9.08|8.88|9.11|8.91|9.06|8.86|35
1652615400000|2022-05-15 11:50:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|25
1652615700000|2022-05-15 11:55:00|9.06|8.86|9.07|8.87|9.08|8.88|9.04|8.84|28
1652616000000|2022-05-15 12:00:00|9.08|8.88|9.11|8.91|9.14|8.94|9.08|8.88|42
1652616300000|2022-05-15 12:05:00|9.12|8.92|9.11|8.91|9.15|8.95|9.1|8.9|32
1652616600000|2022-05-15 12:10:00|9.12|8.92|9.08|8.88|9.12|8.92|9.07|8.87|37
1652616900000|2022-05-15 12:15:00|9.09|8.89|9.1|8.9|9.11|8.91|9.08|8.88|34
1652617200000|2022-05-15 12:20:00|9.11|8.91|9.14|8.94|9.16|8.96|9.11|8.91|33
1652617500000|2022-05-15 12:25:00|9.13|8.93|9.04|8.84|9.13|8.93|9.04|8.84|22
1652617800000|2022-05-15 12:30:00|9.03|8.83|8.99|8.79|9.03|8.83|8.96|8.76|57
1652618100000|2022-05-15 12:35:00|9|8.8|9.03|8.83|9.06|8.86|8.99|8.79|24
1652618400000|2022-05-15 12:40:00|9.04|8.84|9.06|8.86|9.06|8.86|9.02|8.82|21
1652618700000|2022-05-15 12:45:00|9.05|8.85|9.07|8.87|9.09|8.89|9.04|8.84|31
1652619000000|2022-05-15 12:50:00|9.08|8.88|9.03|8.83|9.08|8.88|9.03|8.83|30
1652619300000|2022-05-15 12:55:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|21
1652619600000|2022-05-15 13:00:00|9.03|8.83|9.02|8.82|9.04|8.84|9.01|8.81|26
1652619900000|2022-05-15 13:05:00|9.03|8.83|9.03|8.83|9.04|8.84|9.01|8.81|37
1652620200000|2022-05-15 13:10:00|9.04|8.84|9.05|8.85|9.06|8.86|9.03|8.83|32
1652620500000|2022-05-15 13:15:00|9.06|8.86|9.06|8.86|9.07|8.87|9.04|8.84|39
1652620800000|2022-05-15 13:20:00|9.05|8.85|9.02|8.82|9.06|8.86|9.02|8.82|36
1652621100000|2022-05-15 13:25:00|9.01|8.81|9|8.8|9.01|8.81|8.97|8.77|48
1652621400000|2022-05-15 13:30:00|8.99|8.79|8.99|8.79|9|8.8|8.96|8.76|21
1652621700000|2022-05-15 13:35:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|26
1652622000000|2022-05-15 13:40:00|9|8.8|8.97|8.77|9|8.8|8.96|8.76|42
1652622300000|2022-05-15 13:45:00|8.96|8.76|8.97|8.77|8.99|8.79|8.95|8.75|20
1652622600000|2022-05-15 13:50:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|12
1652622900000|2022-05-15 13:55:00|8.98|8.78|8.97|8.77|8.99|8.79|8.96|8.76|12
1652623200000|2022-05-15 14:00:00|8.96|8.76|8.91|8.71|8.98|8.78|8.9|8.7|34
1652623500000|2022-05-15 14:05:00|8.9|8.7|8.91|8.71|8.92|8.72|8.89|8.69|34
1652623800000|2022-05-15 14:10:00|8.9|8.7|8.93|8.73|8.94|8.74|8.9|8.7|18
1652624100000|2022-05-15 14:15:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|26
1652624400000|2022-05-15 14:20:00|8.94|8.74|8.88|8.68|8.94|8.74|8.87|8.67|33
1652624700000|2022-05-15 14:25:00|8.87|8.67|8.91|8.71|8.91|8.71|8.86|8.66|23
1652625000000|2022-05-15 14:30:00|8.92|8.72|8.91|8.71|8.93|8.73|8.87|8.67|24
1652625300000|2022-05-15 14:35:00|8.92|8.72|8.95|8.75|8.95|8.75|8.91|8.71|22
1652625600000|2022-05-15 14:40:00|8.94|8.74|8.95|8.75|8.96|8.76|8.93|8.73|22
1652625900000|2022-05-15 14:45:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|24
1652626200000|2022-05-15 14:50:00|8.96|8.76|8.97|8.77|8.99|8.79|8.96|8.76|30
1652626500000|2022-05-15 14:55:00|8.98|8.78|8.96|8.76|8.98|8.78|8.93|8.73|43
1652626800000|2022-05-15 15:00:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|19
1652627100000|2022-05-15 15:05:00|8.98|8.78|9.01|8.81|9.03|8.83|8.97|8.77|40
1652627400000|2022-05-15 15:10:00|9.02|8.82|9.01|8.81|9.03|8.83|9|8.8|22
1652627700000|2022-05-15 15:15:00|9|8.8|8.97|8.77|9|8.8|8.96|8.76|8
1652628000000|2022-05-15 15:20:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|28
1652628300000|2022-05-15 15:25:00|8.98|8.78|8.96|8.76|8.98|8.78|8.95|8.75|27
1652628600000|2022-05-15 15:30:00|8.95|8.75|8.94|8.74|8.96|8.76|8.92|8.72|16
1652628900000|2022-05-15 15:35:00|8.93|8.73|8.93|8.73|8.94|8.74|8.91|8.71|21
1652629200000|2022-05-15 15:40:00|8.94|8.74|8.94|8.74|8.94|8.74|8.92|8.72|7
1652629500000|2022-05-15 15:45:00|8.95|8.75|8.97|8.77|8.99|8.79|8.95|8.75|19
1652629800000|2022-05-15 15:50:00|8.96|8.76|8.93|8.73|8.96|8.76|8.9|8.7|20
1652630100000|2022-05-15 15:55:00|8.92|8.72|8.97|8.77|8.98|8.78|8.92|8.72|28
1652630400000|2022-05-15 16:00:00|8.98|8.78|9|8.8|9.02|8.82|8.94|8.74|41
1652630700000|2022-05-15 16:05:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|29
1652631000000|2022-05-15 16:10:00|8.98|8.78|8.96|8.76|8.99|8.79|8.94|8.74|17
1652631300000|2022-05-15 16:15:00|8.97|8.77|8.99|8.79|9|8.8|8.97|8.77|31
1652631600000|2022-05-15 16:20:00|9|8.8|9|8.8|9|8.8|8.98|8.78|33
1652631900000|2022-05-15 16:25:00|8.99|8.79|9.01|8.81|9.02|8.82|8.99|8.79|19
1652632200000|2022-05-15 16:30:00|9.02|8.82|9.03|8.83|9.05|8.85|8.99|8.79|26
1652632500000|2022-05-15 16:35:00|9.04|8.84|9.04|8.84|9.06|8.86|9.03|8.83|25
1652632800000|2022-05-15 16:40:00|9.05|8.85|9.07|8.87|9.08|8.88|9.04|8.84|27
1652633100000|2022-05-15 16:45:00|9.08|8.88|9.06|8.86|9.08|8.88|9.05|8.85|31
1652633400000|2022-05-15 16:50:00|9.05|8.85|9.07|8.87|9.07|8.87|9.04|8.84|29
1652633700000|2022-05-15 16:55:00|9.06|8.86|9.05|8.85|9.07|8.87|9.03|8.83|32
1652634000000|2022-05-15 17:00:00|9.04|8.84|9.04|8.84|9.06|8.86|9.04|8.84|27
1652634300000|2022-05-15 17:05:00|9.05|8.85|9.06|8.86|9.08|8.88|9.05|8.85|8
1652634600000|2022-05-15 17:10:00|9.05|8.85|9.08|8.88|9.08|8.88|9.05|8.85|20
1652634900000|2022-05-15 17:15:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|23
1652635200000|2022-05-15 17:20:00|9.06|8.86|9.06|8.86|9.08|8.88|9.05|8.85|29
1652635500000|2022-05-15 17:25:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|8
1652635800000|2022-05-15 17:30:00|9.05|8.85|9.05|8.85|9.05|8.85|9.03|8.83|19
1652636100000|2022-05-15 17:35:00|9.04|8.84|9.03|8.83|9.05|8.85|9.02|8.82|12
1652636400000|2022-05-15 17:40:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|16
1652636700000|2022-05-15 17:45:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|12
1652637000000|2022-05-15 17:50:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|20
1652637300000|2022-05-15 17:55:00|9.02|8.82|9.03|8.83|9.05|8.85|9.02|8.82|26
1652637600000|2022-05-15 18:00:00|9.04|8.84|9.04|8.84|9.04|8.84|9.02|8.82|11
1652637900000|2022-05-15 18:05:00|9.05|8.85|9.04|8.84|9.05|8.85|9.03|8.83|22
1652638200000|2022-05-15 18:10:00|9.05|8.85|9.04|8.84|9.05|8.85|9|8.8|22
1652638500000|2022-05-15 18:15:00|9.05|8.85|9.07|8.87|9.08|8.88|9.05|8.85|25
1652638800000|2022-05-15 18:20:00|9.06|8.86|9.05|8.85|9.08|8.88|9.05|8.85|34
1652639100000|2022-05-15 18:25:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|22
1652639400000|2022-05-15 18:30:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|13
1652639700000|2022-05-15 18:35:00|9.09|8.89|9.08|8.88|9.11|8.91|9.07|8.87|18
1652640000000|2022-05-15 18:40:00|9.07|8.87|9.15|8.95|9.15|8.95|9.07|8.87|61
1652640300000|2022-05-15 18:45:00|9.16|8.96|9.09|8.89|9.16|8.96|9.08|8.88|28
1652640600000|2022-05-15 18:50:00|9.08|8.88|9.1|8.9|9.11|8.91|9.07|8.87|37
1652640900000|2022-05-15 18:55:00|9.09|8.89|9.1|8.9|9.11|8.91|9.07|8.87|22
1652641200000|2022-05-15 19:00:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|24
1652641500000|2022-05-15 19:05:00|9.11|8.91|9.08|8.88|9.11|8.91|9.08|8.88|18
1652641800000|2022-05-15 19:10:00|9.07|8.87|9.07|8.87|9.09|8.89|9.06|8.86|27
1652642100000|2022-05-15 19:15:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|11
1652642400000|2022-05-15 19:20:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|3
1652642700000|2022-05-15 19:25:00|9.06|8.86|9.06|8.86|9.08|8.88|9.05|8.85|13
1652643000000|2022-05-15 19:30:00|9.07|8.87|9.08|8.88|9.11|8.91|9.06|8.86|28
1652643300000|2022-05-15 19:35:00|9.09|8.89|9.09|8.89|9.1|8.9|9.07|8.87|15
1652643600000|2022-05-15 19:40:00|9.1|8.9|9.09|8.89|9.11|8.91|9.07|8.87|22
1652643900000|2022-05-15 19:45:00|9.1|8.9|9.12|8.92|9.13|8.93|9.1|8.9|35
1652644200000|2022-05-15 19:50:00|9.13|8.93|9.11|8.91|9.13|8.93|9.1|8.9|9
1652644500000|2022-05-15 19:55:00|9.12|8.92|9.18|8.98|9.19|8.99|9.11|8.91|52
1652644800000|2022-05-15 20:00:00|9.19|8.99|9.15|8.95|9.2|9|9.14|8.94|29
1652645100000|2022-05-15 20:05:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|4
1652645400000|2022-05-15 20:10:00|9.14|8.94|9.25|9.05|9.26|9.06|9.14|8.94|72
1652645700000|2022-05-15 20:15:00|9.24|9.04|9.22|9.02|9.26|9.06|9.2|9|45
1652646000000|2022-05-15 20:20:00|9.23|9.03|9.24|9.04|9.26|9.06|9.21|9.01|68
1652646300000|2022-05-15 20:25:00|9.23|9.03|9.23|9.03|9.26|9.06|9.22|9.02|43
1652646600000|2022-05-15 20:30:00|9.22|9.02|9.24|9.04|9.25|9.05|9.22|9.02|25
1652646900000|2022-05-15 20:35:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|14
1652647200000|2022-05-15 20:40:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|13
1652647500000|2022-05-15 20:45:00|9.22|9.02|9.23|9.03|9.24|9.04|9.2|9|28
1652647800000|2022-05-15 20:50:00|9.24|9.04|9.24|9.04|9.27|9.07|9.23|9.03|17
1652648100000|2022-05-15 20:55:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|10
1652648400000|2022-05-15 21:00:00|9.27|9.07|9.26|9.06|9.28|9.08|9.25|9.05|24
1652648700000|2022-05-15 21:05:00|9.25|9.05|9.21|9.01|9.26|9.06|9.21|9.01|33
1652649000000|2022-05-15 21:10:00|9.2|9|9.18|8.98|9.2|9|9.17|8.97|11
1652649300000|2022-05-15 21:15:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|5
1652649600000|2022-05-15 21:20:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|3
1652649900000|2022-05-15 21:25:00|9.17|8.97|9.14|8.94|9.17|8.97|9.13|8.93|16
1652650200000|2022-05-15 21:30:00|9.13|8.93|9.15|8.95|9.16|8.96|9.13|8.93|7
1652650500000|2022-05-15 21:35:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|11
1652650800000|2022-05-15 21:40:00|9.17|8.97|9.2|9|9.2|9|9.17|8.97|4
1652651100000|2022-05-15 21:45:00|9.19|8.99|9.22|9.02|9.23|9.03|9.18|8.98|34
1652651400000|2022-05-15 21:50:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|23
1652651700000|2022-05-15 21:55:00|9.24|9.04|9.26|9.06|9.28|9.08|9.23|9.03|25
1652652000000|2022-05-15 22:00:00|9.27|9.07|9.34|9.14|9.35|9.15|9.26|9.06|48
1652652300000|2022-05-15 22:05:00|9.33|9.13|9.33|9.13|9.34|9.14|9.3|9.1|49
1652652600000|2022-05-15 22:10:00|9.32|9.12|9.31|9.11|9.33|9.13|9.3|9.1|36
1652652900000|2022-05-15 22:15:00|9.32|9.12|9.31|9.11|9.35|9.15|9.31|9.11|28
1652653200000|2022-05-15 22:20:00|9.32|9.12|9.35|9.15|9.36|9.16|9.31|9.11|32
1652653500000|2022-05-15 22:25:00|9.34|9.14|9.3|9.1|9.35|9.15|9.3|9.1|19
1652653800000|2022-05-15 22:30:00|9.29|9.09|9.29|9.09|9.31|9.11|9.29|9.09|11
1652654100000|2022-05-15 22:35:00|9.28|9.08|9.28|9.08|9.3|9.1|9.27|9.07|23
1652654400000|2022-05-15 22:40:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|14
1652654700000|2022-05-15 22:45:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|11
1652655000000|2022-05-15 22:50:00|9.3|9.1|9.28|9.08|9.3|9.1|9.27|9.07|19
1652655300000|2022-05-15 22:55:00|9.27|9.07|9.25|9.05|9.29|9.09|9.25|9.05|29
1652655600000|2022-05-15 23:00:00|9.26|9.06|9.25|9.05|9.27|9.07|9.24|9.04|30
1652655900000|2022-05-15 23:05:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|12
1652656200000|2022-05-15 23:10:00|9.26|9.06|9.24|9.04|9.26|9.06|9.23|9.03|23
1652656500000|2022-05-15 23:15:00|9.25|9.05|9.26|9.06|9.27|9.07|9.24|9.04|24
1652656800000|2022-05-15 23:20:00|9.27|9.07|9.29|9.09|9.29|9.09|9.26|9.06|27
1652657100000|2022-05-15 23:25:00|9.3|9.1|9.29|9.09|9.3|9.1|9.27|9.07|12
1652657400000|2022-05-15 23:30:00|9.3|9.1|9.29|9.09|9.31|9.11|9.27|9.07|14
1652657700000|2022-05-15 23:35:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|16
1652658000000|2022-05-15 23:40:00|9.3|9.1|9.33|9.13|9.34|9.14|9.28|9.08|34
1652658300000|2022-05-15 23:45:00|9.34|9.14|9.33|9.13|9.36|9.16|9.33|9.13|24
1652658600000|2022-05-15 23:50:00|9.34|9.14|9.38|9.18|9.41|9.21|9.33|9.13|51
1652658900000|2022-05-15 23:55:00|9.39|9.19|9.41|9.21|9.41|9.21|9.38|9.18|29
1652659200000|2022-05-16 00:00:00|9.4|9.2|9.34|9.14|9.41|9.21|9.3|9.1|44
1652659500000|2022-05-16 00:05:00|9.33|9.13|9.31|9.11|9.36|9.16|9.3|9.1|33
1652659800000|2022-05-16 00:10:00|9.32|9.12|9.3|9.1|9.33|9.13|9.3|9.1|31
1652660100000|2022-05-16 00:15:00|9.29|9.09|9.2|9|9.3|9.1|9.2|9|43
1652660400000|2022-05-16 00:20:00|9.19|8.99|9.19|8.99|9.22|9.02|9.17|8.97|31
1652660700000|2022-05-16 00:25:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|17
1652661000000|2022-05-16 00:30:00|9.23|9.03|9.21|9.01|9.23|9.03|9.2|9|31
1652661300000|2022-05-16 00:35:00|9.22|9.02|9.19|8.99|9.23|9.03|9.18|8.98|26
1652661600000|2022-05-16 00:40:00|9.18|8.98|9.18|8.98|9.19|8.99|9.16|8.96|31
1652661900000|2022-05-16 00:45:00|9.19|8.99|9.2|9|9.2|9|9.16|8.96|18
1652662200000|2022-05-16 00:50:00|9.21|9.01|9.2|9|9.21|9.01|9.18|8.98|16
1652662500000|2022-05-16 00:55:00|9.21|9.01|9.23|9.03|9.24|9.04|9.2|9|29
1652662800000|2022-05-16 01:00:00|9.22|9.02|9.25|9.05|9.26|9.06|9.21|9.01|28
1652663100000|2022-05-16 01:05:00|9.26|9.06|9.18|8.98|9.26|9.06|9.17|8.97|37
1652663400000|2022-05-16 01:10:00|9.19|8.99|9.17|8.97|9.19|8.99|9.15|8.95|25
1652663700000|2022-05-16 01:15:00|9.18|8.98|9.18|8.98|9.19|8.99|9.16|8.96|37
1652664000000|2022-05-16 01:20:00|9.19|8.99|9.16|8.96|9.19|8.99|9.16|8.96|22
1652664300000|2022-05-16 01:25:00|9.17|8.97|9.15|8.95|9.17|8.97|9.14|8.94|29
1652664600000|2022-05-16 01:30:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|23
1652664900000|2022-05-16 01:35:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|32
1652665200000|2022-05-16 01:40:00|9.11|8.91|9.12|8.92|9.14|8.94|9.11|8.91|18
1652665500000|2022-05-16 01:45:00|9.13|8.93|9.11|8.91|9.14|8.94|9.11|8.91|19
1652665800000|2022-05-16 01:50:00|9.12|8.92|9.13|8.93|9.14|8.94|9.12|8.92|12
1652666100000|2022-05-16 01:55:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|23
1652666400000|2022-05-16 02:00:00|9.13|8.93|9.12|8.92|9.14|8.94|9.11|8.91|20
1652666700000|2022-05-16 02:05:00|9.11|8.91|9.1|8.9|9.13|8.93|9.09|8.89|34
1652667000000|2022-05-16 02:10:00|9.09|8.89|9.08|8.88|9.1|8.9|9.06|8.86|32
1652667300000|2022-05-16 02:15:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|20
1652667600000|2022-05-16 02:20:00|9.09|8.89|9.08|8.88|9.09|8.89|9.06|8.86|12
1652667900000|2022-05-16 02:25:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|22
1652668200000|2022-05-16 02:30:00|9.09|8.89|9.12|8.92|9.12|8.92|9.08|8.88|16
1652668500000|2022-05-16 02:35:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|14
1652668800000|2022-05-16 02:40:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|10
1652669100000|2022-05-16 02:45:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|28
1652669400000|2022-05-16 02:50:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|22
1652669700000|2022-05-16 02:55:00|9.09|8.89|9.11|8.91|9.11|8.91|9.08|8.88|15
1652670000000|2022-05-16 03:00:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|18
1652670300000|2022-05-16 03:05:00|9.1|8.9|9.08|8.88|9.1|8.9|9.07|8.87|15
1652670600000|2022-05-16 03:10:00|9.07|8.87|9.03|8.83|9.08|8.88|9.02|8.82|35
1652670900000|2022-05-16 03:15:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|24
1652671200000|2022-05-16 03:20:00|9.02|8.82|9.02|8.82|9.04|8.84|9.01|8.81|23
1652671500000|2022-05-16 03:25:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1652671800000|2022-05-16 03:30:00|9.03|8.83|9.05|8.85|9.08|8.88|9.03|8.83|26
1652672100000|2022-05-16 03:35:00|9.06|8.86|9.08|8.88|9.08|8.88|9.05|8.85|7
1652672400000|2022-05-16 03:40:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|12
1652672700000|2022-05-16 03:45:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|9
1652673000000|2022-05-16 03:50:00|9.08|8.88|9.09|8.89|9.1|8.9|9.06|8.86|22
1652673300000|2022-05-16 03:55:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|14
1652673600000|2022-05-16 04:00:00|9.1|8.9|9.06|8.86|9.1|8.9|9.04|8.84|23
1652673900000|2022-05-16 04:05:00|9.05|8.85|9.02|8.82|9.06|8.86|9.02|8.82|12
1652674200000|2022-05-16 04:10:00|9.03|8.83|9.03|8.83|9.03|8.83|9.01|8.81|7
1652674500000|2022-05-16 04:15:00|9.02|8.82|9.07|8.87|9.07|8.87|9.01|8.81|8
1652674800000|2022-05-16 04:20:00|9.08|8.88|9.1|8.9|9.13|8.93|9.07|8.87|26
1652675100000|2022-05-16 04:25:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|6
1652675400000|2022-05-16 04:30:00|9.09|8.89|9.01|8.81|9.09|8.89|9.01|8.81|19
1652675700000|2022-05-16 04:35:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|22
1652676000000|2022-05-16 04:40:00|9.04|8.84|9.09|8.89|9.1|8.9|9.03|8.83|31
1652676300000|2022-05-16 04:45:00|9.1|8.9|9.07|8.87|9.1|8.9|9.04|8.84|29
1652676600000|2022-05-16 04:50:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|15
1652676900000|2022-05-16 04:55:00|9.05|8.85|9.06|8.86|9.07|8.87|9.04|8.84|8
1652677200000|2022-05-16 05:00:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|10
1652677500000|2022-05-16 05:05:00|9.05|8.85|9.08|8.88|9.08|8.88|9.03|8.83|20
1652677800000|2022-05-16 05:10:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|4
1652678100000|2022-05-16 05:15:00|9.09|8.89|9.09|8.89|9.11|8.91|9.07|8.87|21
1652678400000|2022-05-16 05:20:00|9.08|8.88|9.15|8.95|9.17|8.97|9.08|8.88|22
1652678700000|2022-05-16 05:25:00|9.16|8.96|9.13|8.93|9.16|8.96|9.11|8.91|20
1652679000000|2022-05-16 05:30:00|9.12|8.92|9.11|8.91|9.13|8.93|9.1|8.9|8
1652679300000|2022-05-16 05:35:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|20
1652679600000|2022-05-16 05:40:00|9.1|8.9|9.1|8.9|9.11|8.91|9.08|8.88|9
1652679900000|2022-05-16 05:45:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|13
1652680200000|2022-05-16 05:50:00|9.08|8.88|9.05|8.85|9.1|8.9|9.04|8.84|10
1652680500000|2022-05-16 05:55:00|9.04|8.84|9.05|8.85|9.06|8.86|9.03|8.83|10
1652680800000|2022-05-16 06:00:00|9.04|8.84|8.98|8.78|9.04|8.84|8.98|8.78|29
1652681100000|2022-05-16 06:05:00|8.97|8.77|8.91|8.71|8.97|8.77|8.9|8.7|61
1652681400000|2022-05-16 06:10:00|8.92|8.72|8.93|8.73|8.93|8.73|8.9|8.7|40
1652681700000|2022-05-16 06:15:00|8.92|8.72|8.83|8.63|8.93|8.73|8.83|8.63|50
1652682000000|2022-05-16 06:20:00|8.82|8.62|8.83|8.63|8.85|8.65|8.82|8.62|36
1652682300000|2022-05-16 06:25:00|8.82|8.62|8.83|8.63|8.85|8.65|8.8|8.6|64
1652682600000|2022-05-16 06:30:00|8.82|8.62|8.78|8.58|8.86|8.66|8.77|8.57|61
1652682900000|2022-05-16 06:35:00|8.77|8.57|8.85|8.65|8.85|8.65|8.77|8.57|33
1652683200000|2022-05-16 06:40:00|8.84|8.64|8.87|8.67|8.88|8.68|8.81|8.61|36
1652683500000|2022-05-16 06:45:00|8.86|8.66|8.83|8.63|8.86|8.66|8.82|8.62|22
1652683800000|2022-05-16 06:50:00|8.82|8.62|8.78|8.58|8.83|8.63|8.77|8.57|43
1652684100000|2022-05-16 06:55:00|8.77|8.57|8.79|8.59|8.81|8.61|8.77|8.57|27
1652684400000|2022-05-16 07:00:00|8.78|8.58|8.8|8.6|8.81|8.61|8.77|8.57|41
1652684700000|2022-05-16 07:05:00|8.81|8.61|8.81|8.61|8.82|8.62|8.74|8.54|37
1652685000000|2022-05-16 07:10:00|8.8|8.6|8.78|8.58|8.81|8.61|8.77|8.57|41
1652685300000|2022-05-16 07:15:00|8.77|8.57|8.78|8.58|8.81|8.61|8.77|8.57|38
1652685600000|2022-05-16 07:20:00|8.77|8.57|8.82|8.62|8.82|8.62|8.77|8.57|58
1652685900000|2022-05-16 07:25:00|8.81|8.61|8.83|8.63|8.84|8.64|8.81|8.61|29
1652686200000|2022-05-16 07:30:00|8.84|8.64|8.83|8.63|8.84|8.64|8.81|8.61|22
1652686500000|2022-05-16 07:35:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|21
1652686800000|2022-05-16 07:40:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|31
1652687100000|2022-05-16 07:45:00|8.84|8.64|8.86|8.66|8.88|8.68|8.83|8.63|47
1652687400000|2022-05-16 07:50:00|8.85|8.65|8.83|8.63|8.86|8.66|8.83|8.63|19
1652687700000|2022-05-16 07:55:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|6
1652688000000|2022-05-16 08:00:00|8.82|8.62|8.86|8.66|8.86|8.66|8.81|8.61|13
1652688300000|2022-05-16 08:05:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|20
1652688600000|2022-05-16 08:10:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|9
1652688900000|2022-05-16 08:15:00|8.88|8.68|8.9|8.7|8.91|8.71|8.87|8.67|33
1652689200000|2022-05-16 08:20:00|8.89|8.69|8.89|8.69|8.91|8.71|8.89|8.69|13
1652689500000|2022-05-16 08:25:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|15
1652689800000|2022-05-16 08:30:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|20
1652690100000|2022-05-16 08:35:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|27
1652690400000|2022-05-16 08:40:00|8.88|8.68|8.91|8.71|8.91|8.71|8.88|8.68|16
1652690700000|2022-05-16 08:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|14
1652691000000|2022-05-16 08:50:00|8.88|8.68|8.91|8.71|8.91|8.71|8.88|8.68|8
1652691300000|2022-05-16 08:55:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|6
1652691600000|2022-05-16 09:00:00|8.88|8.68|8.86|8.66|8.89|8.69|8.85|8.65|9
1652691900000|2022-05-16 09:05:00|8.85|8.65|8.84|8.64|8.86|8.66|8.82|8.62|26
1652692200000|2022-05-16 09:10:00|8.83|8.63|8.82|8.62|8.83|8.63|8.8|8.6|16
1652692500000|2022-05-16 09:15:00|8.83|8.63|8.8|8.6|8.83|8.63|8.8|8.6|14
1652692800000|2022-05-16 09:20:00|8.81|8.61|8.75|8.55|8.81|8.61|8.75|8.55|15
1652693100000|2022-05-16 09:25:00|8.76|8.56|8.77|8.57|8.78|8.58|8.75|8.55|28
1652693400000|2022-05-16 09:30:00|8.78|8.58|8.8|8.6|8.81|8.61|8.77|8.57|23
1652693700000|2022-05-16 09:35:00|8.81|8.61|8.77|8.57|8.81|8.61|8.77|8.57|9
1652694000000|2022-05-16 09:40:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|15
1652694300000|2022-05-16 09:45:00|8.77|8.57|8.81|8.61|8.82|8.62|8.77|8.57|19
1652694600000|2022-05-16 09:50:00|8.82|8.62|8.8|8.6|8.83|8.63|8.79|8.59|17
1652694900000|2022-05-16 09:55:00|8.79|8.59|8.76|8.56|8.81|8.61|8.76|8.56|22
1652695200000|2022-05-16 10:00:00|8.75|8.55|8.78|8.58|8.78|8.58|8.74|8.54|14
1652695500000|2022-05-16 10:05:00|8.77|8.57|8.73|8.53|8.78|8.58|8.73|8.53|33
1652695800000|2022-05-16 10:10:00|8.74|8.54|8.82|8.62|8.84|8.64|8.69|8.49|100
1652696100000|2022-05-16 10:15:00|8.83|8.63|8.83|8.63|8.86|8.66|8.81|8.61|61
1652696400000|2022-05-16 10:20:00|8.84|8.64|8.84|8.64|8.86|8.66|8.83|8.63|37
1652696700000|2022-05-16 10:25:00|8.83|8.63|8.85|8.65|8.86|8.66|8.83|8.63|17
1652697000000|2022-05-16 10:30:00|8.84|8.64|8.86|8.66|8.87|8.67|8.84|8.64|13
1652697300000|2022-05-16 10:35:00|8.87|8.67|8.89|8.69|8.9|8.7|8.87|8.67|19
1652697600000|2022-05-16 10:40:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|20
1652697900000|2022-05-16 10:45:00|8.88|8.68|8.88|8.68|8.9|8.7|8.87|8.67|27
1652698200000|2022-05-16 10:50:00|8.89|8.69|8.92|8.72|8.94|8.74|8.88|8.68|36
1652698500000|2022-05-16 10:55:00|8.93|8.73|8.93|8.73|8.95|8.75|8.92|8.72|35
1652698800000|2022-05-16 11:00:00|8.92|8.72|8.89|8.69|8.93|8.73|8.88|8.68|18
1652699100000|2022-05-16 11:05:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|13
1652699400000|2022-05-16 11:10:00|8.89|8.69|8.87|8.67|8.89|8.69|8.86|8.66|31
1652699700000|2022-05-16 11:15:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|12
1652700000000|2022-05-16 11:20:00|8.84|8.64|8.88|8.68|8.88|8.68|8.84|8.64|25
1652700300000|2022-05-16 11:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|15
1652700600000|2022-05-16 11:30:00|8.9|8.7|8.87|8.67|8.91|8.71|8.87|8.67|12
1652700900000|2022-05-16 11:35:00|8.86|8.66|8.88|8.68|8.89|8.69|8.85|8.65|19
1652701200000|2022-05-16 11:40:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|10
1652701500000|2022-05-16 11:45:00|8.87|8.67|8.87|8.67|8.89|8.69|8.87|8.67|11
1652701800000|2022-05-16 11:50:00|8.86|8.66|8.89|8.69|8.89|8.69|8.85|8.65|28
1652702100000|2022-05-16 11:55:00|8.88|8.68|8.87|8.67|8.9|8.7|8.87|8.67|12
1652702400000|2022-05-16 12:00:00|8.86|8.66|8.81|8.61|8.88|8.68|8.79|8.59|40
1652702700000|2022-05-16 12:05:00|8.82|8.62|8.85|8.65|8.85|8.65|8.8|8.6|24
1652703000000|2022-05-16 12:10:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|14
1652703300000|2022-05-16 12:15:00|8.84|8.64|8.81|8.61|8.85|8.65|8.8|8.6|40
1652703600000|2022-05-16 12:20:00|8.8|8.6|8.85|8.65|8.85|8.65|8.77|8.57|34
1652703900000|2022-05-16 12:25:00|8.84|8.64|8.91|8.71|8.93|8.73|8.84|8.64|46
1652704200000|2022-05-16 12:30:00|8.9|8.7|8.94|8.74|8.96|8.76|8.9|8.7|31
1652704500000|2022-05-16 12:35:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|18
1652704800000|2022-05-16 12:40:00|8.91|8.71|8.87|8.67|8.91|8.71|8.84|8.64|43
1652705100000|2022-05-16 12:45:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|24
1652705400000|2022-05-16 12:50:00|8.84|8.64|8.88|8.68|8.88|8.68|8.84|8.64|17
1652705700000|2022-05-16 12:55:00|8.87|8.67|8.85|8.65|8.88|8.68|8.84|8.64|15
1652706000000|2022-05-16 13:00:00|8.84|8.64|8.9|8.7|8.91|8.71|8.84|8.64|29
1652706300000|2022-05-16 13:05:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|18
1652706600000|2022-05-16 13:10:00|8.89|8.69|8.86|8.66|8.9|8.7|8.86|8.66|46
1652706900000|2022-05-16 13:15:00|8.87|8.67|8.84|8.64|8.87|8.67|8.84|8.64|34
1652707200000|2022-05-16 13:20:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|39
1652707500000|2022-05-16 13:25:00|8.82|8.62|8.82|8.62|8.85|8.65|8.81|8.61|27
1652707800000|2022-05-16 13:30:00|8.81|8.61|8.8|8.6|8.86|8.66|8.77|8.57|66
1652708100000|2022-05-16 13:35:00|8.81|8.61|8.87|8.67|8.87|8.67|8.78|8.58|51
1652708400000|2022-05-16 13:40:00|8.88|8.68|8.83|8.63|8.88|8.68|8.82|8.62|60
1652708700000|2022-05-16 13:45:00|8.82|8.62|8.77|8.57|8.83|8.63|8.76|8.56|58
1652709000000|2022-05-16 13:50:00|8.76|8.56|8.79|8.59|8.82|8.62|8.74|8.54|56
1652709300000|2022-05-16 13:55:00|8.8|8.6|8.75|8.55|8.81|8.61|8.75|8.55|80
1652709600000|2022-05-16 14:00:00|8.76|8.56|8.79|8.59|8.79|8.59|8.72|8.52|46
1652709900000|2022-05-16 14:05:00|8.78|8.58|8.82|8.62|8.82|8.62|8.78|8.58|39
1652710200000|2022-05-16 14:10:00|8.81|8.61|8.8|8.6|8.83|8.63|8.8|8.6|32
1652710500000|2022-05-16 14:15:00|8.81|8.61|8.82|8.62|8.85|8.65|8.81|8.61|54
1652710800000|2022-05-16 14:20:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|27
1652711100000|2022-05-16 14:25:00|8.84|8.64|8.84|8.64|8.84|8.64|8.79|8.59|31
1652711400000|2022-05-16 14:30:00|8.85|8.65|8.8|8.6|8.86|8.66|8.78|8.58|36
1652711700000|2022-05-16 14:35:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|34
1652712000000|2022-05-16 14:40:00|8.79|8.59|8.78|8.58|8.8|8.6|8.77|8.57|36
1652712300000|2022-05-16 14:45:00|8.77|8.57|8.76|8.56|8.78|8.58|8.74|8.54|44
1652712600000|2022-05-16 14:50:00|8.77|8.57|8.75|8.55|8.78|8.58|8.74|8.54|23
1652712900000|2022-05-16 14:55:00|8.76|8.56|8.74|8.54|8.77|8.57|8.73|8.53|29
1652713200000|2022-05-16 15:00:00|8.73|8.53|8.73|8.53|8.76|8.56|8.73|8.53|37
1652713500000|2022-05-16 15:05:00|8.74|8.54|8.79|8.59|8.79|8.59|8.74|8.54|20
1652713800000|2022-05-16 15:10:00|8.78|8.58|8.76|8.56|8.79|8.59|8.75|8.55|25
1652714100000|2022-05-16 15:15:00|8.75|8.55|8.78|8.58|8.79|8.59|8.75|8.55|26
1652714400000|2022-05-16 15:20:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|18
1652714700000|2022-05-16 15:25:00|8.77|8.57|8.79|8.59|8.79|8.59|8.76|8.56|29
1652715000000|2022-05-16 15:30:00|8.8|8.6|8.76|8.56|8.81|8.61|8.75|8.55|41
1652715300000|2022-05-16 15:35:00|8.75|8.55|8.74|8.54|8.76|8.56|8.67|8.47|32
1652715600000|2022-05-16 15:40:00|8.75|8.55|8.74|8.54|8.75|8.55|8.7|8.5|34
1652715900000|2022-05-16 15:45:00|8.73|8.53|8.77|8.57|8.78|8.58|8.72|8.52|59
1652716200000|2022-05-16 15:50:00|8.78|8.58|8.81|8.61|8.81|8.61|8.76|8.56|24
1652716500000|2022-05-16 15:55:00|8.82|8.62|8.81|8.61|8.84|8.64|8.8|8.6|26
1652716800000|2022-05-16 16:00:00|8.8|8.6|8.83|8.63|8.84|8.64|8.79|8.59|24
1652717100000|2022-05-16 16:05:00|8.82|8.62|8.77|8.57|8.82|8.62|8.76|8.56|38
1652717400000|2022-05-16 16:10:00|8.76|8.56|8.76|8.56|8.77|8.57|8.74|8.54|31
1652717700000|2022-05-16 16:15:00|8.75|8.55|8.78|8.58|8.78|8.58|8.73|8.53|54
1652718000000|2022-05-16 16:20:00|8.77|8.57|8.77|8.57|8.79|8.59|8.76|8.56|31
1652718300000|2022-05-16 16:25:00|8.76|8.56|8.77|8.57|8.78|8.58|8.74|8.54|26
1652718600000|2022-05-16 16:30:00|8.78|8.58|8.79|8.59|8.8|8.6|8.76|8.56|32
1652718900000|2022-05-16 16:35:00|8.8|8.6|8.77|8.57|8.82|8.62|8.77|8.57|10
1652719200000|2022-05-16 16:40:00|8.76|8.56|8.71|8.51|8.76|8.56|8.71|8.51|16
1652719500000|2022-05-16 16:45:00|8.7|8.5|8.74|8.54|8.75|8.55|8.7|8.5|31
1652719800000|2022-05-16 16:50:00|8.75|8.55|8.73|8.53|8.75|8.55|8.73|8.53|33
1652720100000|2022-05-16 16:55:00|8.74|8.54|8.75|8.55|8.75|8.55|8.72|8.52|32
1652720400000|2022-05-16 17:00:00|8.74|8.54|8.78|8.58|8.78|8.58|8.74|8.54|39
1652721000000|2022-05-16 17:10:00|8.77|8.57|8.78|8.58|8.8|8.6|8.77|8.57|22
1652721300000|2022-05-16 17:15:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|26
1652721600000|2022-05-16 17:20:00|8.79|8.59|8.83|8.63|8.87|8.67|8.79|8.59|31
1652721900000|2022-05-16 17:25:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|36
1652722200000|2022-05-16 17:30:00|8.84|8.64|8.83|8.63|8.86|8.66|8.83|8.63|32
1652722500000|2022-05-16 17:35:00|8.84|8.64|8.83|8.63|8.84|8.64|8.81|8.61|22
1652722800000|2022-05-16 17:40:00|8.84|8.64|8.83|8.63|8.84|8.64|8.81|8.61|20
1652723100000|2022-05-16 17:45:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|9
1652723400000|2022-05-16 17:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|16
1652723700000|2022-05-16 17:55:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|8
1652724000000|2022-05-16 18:00:00|8.83|8.63|8.85|8.65|8.85|8.65|8.82|8.62|11
1652724300000|2022-05-16 18:05:00|8.86|8.66|8.86|8.66|8.88|8.68|8.85|8.65|19
1652724600000|2022-05-16 18:10:00|8.85|8.65|8.88|8.68|8.88|8.68|8.85|8.65|24
1652724900000|2022-05-16 18:15:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|15
1652725200000|2022-05-16 18:20:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|24
1652725500000|2022-05-16 18:25:00|8.84|8.64|8.87|8.67|8.88|8.68|8.84|8.64|18
1652725800000|2022-05-16 18:30:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|28
1652726100000|2022-05-16 18:35:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|13
1652726400000|2022-05-16 18:40:00|8.87|8.67|8.86|8.66|8.89|8.69|8.86|8.66|16
1652726700000|2022-05-16 18:45:00|8.87|8.67|8.84|8.64|8.87|8.67|8.84|8.64|16
1652727000000|2022-05-16 18:50:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|5
1652727300000|2022-05-16 18:55:00|8.84|8.64|8.86|8.66|8.87|8.67|8.84|8.64|27
1652727600000|2022-05-16 19:00:00|8.87|8.67|8.86|8.66|8.9|8.7|8.85|8.65|26
1652727900000|2022-05-16 19:05:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|17
1652728200000|2022-05-16 19:10:00|8.86|8.66|8.84|8.64|8.87|8.67|8.83|8.63|11
1652728500000|2022-05-16 19:15:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|13
1652728800000|2022-05-16 19:20:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|11
1652729100000|2022-05-16 19:25:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|14
1652729400000|2022-05-16 19:30:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|13
1652729700000|2022-05-16 19:35:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|12
1652730000000|2022-05-16 19:40:00|8.82|8.62|8.8|8.6|8.83|8.63|8.8|8.6|13
1652730300000|2022-05-16 19:45:00|8.81|8.61|8.81|8.61|8.86|8.66|8.8|8.6|25
1652730600000|2022-05-16 19:50:00|8.82|8.62|8.79|8.59|8.82|8.62|8.78|8.58|26
1652730900000|2022-05-16 19:55:00|8.78|8.58|8.8|8.6|8.81|8.61|8.78|8.58|43
1652731200000|2022-05-16 20:00:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|19
1652731500000|2022-05-16 20:05:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|18
1652731800000|2022-05-16 20:10:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|13
1652732100000|2022-05-16 20:15:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|2
1652732400000|2022-05-16 20:20:00|8.83|8.63|8.81|8.61|8.85|8.65|8.81|8.61|9
1652732700000|2022-05-16 20:25:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|14
1652733000000|2022-05-16 20:30:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|18
1652733300000|2022-05-16 20:35:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|13
1652733600000|2022-05-16 20:40:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|14
1652733900000|2022-05-16 20:45:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|16
1652734200000|2022-05-16 20:50:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|8
1652734500000|2022-05-16 20:55:00|8.87|8.67|8.87|8.67|8.88|8.68|8.85|8.65|19
1652734800000|2022-05-16 21:00:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|21
1652735100000|2022-05-16 21:05:00|8.89|8.69|8.91|8.71|8.93|8.73|8.88|8.68|40
1652735400000|2022-05-16 21:10:00|8.9|8.7|8.89|8.69|8.91|8.71|8.88|8.68|10
1652735700000|2022-05-16 21:15:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|3
1652736000000|2022-05-16 21:20:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|13
1652736300000|2022-05-16 21:25:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|3
1652736600000|2022-05-16 21:30:00|8.85|8.65|8.88|8.68|8.89|8.69|8.85|8.65|10
1652736900000|2022-05-16 21:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|8
1652737200000|2022-05-16 21:40:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1652737500000|2022-05-16 21:45:00|8.92|8.72|8.89|8.69|8.92|8.72|8.89|8.69|20
1652737800000|2022-05-16 21:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|7
1652738100000|2022-05-16 21:55:00|8.89|8.69|8.92|8.72|8.93|8.73|8.89|8.69|22
1652738400000|2022-05-16 22:00:00|8.93|8.73|8.9|8.7|8.94|8.74|8.9|8.7|40
1652738700000|2022-05-16 22:05:00|8.91|8.71|8.9|8.7|8.92|8.72|8.89|8.69|18
1652739000000|2022-05-16 22:10:00|8.91|8.71|8.94|8.74|8.96|8.76|8.9|8.7|32
1652739300000|2022-05-16 22:15:00|8.95|8.75|8.94|8.74|8.96|8.76|8.93|8.73|30
1652739600000|2022-05-16 22:20:00|8.95|8.75|8.93|8.73|8.99|8.79|8.93|8.73|57
1652739900000|2022-05-16 22:25:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|16
1652740200000|2022-05-16 22:30:00|8.9|8.7|8.89|8.69|8.92|8.72|8.88|8.68|24
1652740500000|2022-05-16 22:35:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|3
1652740800000|2022-05-16 22:40:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|4
1652741100000|2022-05-16 22:45:00|8.91|8.71|8.91|8.71|8.93|8.73|8.91|8.71|11
1652741400000|2022-05-16 22:50:00|8.9|8.7|8.88|8.68|8.91|8.71|8.87|8.67|17
1652741700000|2022-05-16 22:55:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|12
1652742000000|2022-05-16 23:00:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|9
1652742300000|2022-05-16 23:05:00|8.88|8.68|8.85|8.65|8.89|8.69|8.85|8.65|6
1652742600000|2022-05-16 23:10:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|10
1652742900000|2022-05-16 23:15:00|8.86|8.66|8.87|8.67|8.88|8.68|8.84|8.64|14
1652743200000|2022-05-16 23:20:00|8.88|8.68|8.85|8.65|8.88|8.68|8.85|8.65|8
1652743500000|2022-05-16 23:25:00|8.86|8.66|8.87|8.67|8.89|8.69|8.86|8.66|14
1652743800000|2022-05-16 23:30:00|8.86|8.66|8.83|8.63|8.88|8.68|8.83|8.63|14
1652744100000|2022-05-16 23:35:00|8.82|8.62|8.83|8.63|8.84|8.64|8.81|8.61|26
1652744400000|2022-05-16 23:40:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|30
1652744700000|2022-05-16 23:45:00|8.82|8.62|8.85|8.65|8.85|8.65|8.8|8.6|20
1652745000000|2022-05-16 23:50:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|3
1652745300000|2022-05-16 23:55:00|8.87|8.67|8.89|8.69|8.89|8.69|8.86|8.66|17
1652745600000|2022-05-17 00:00:00|8.9|8.7|8.89|8.69|8.92|8.72|8.87|8.67|40
1652745900000|2022-05-17 00:05:00|8.9|8.7|8.93|8.73|8.93|8.73|8.9|8.7|18
1652746200000|2022-05-17 00:10:00|8.92|8.72|8.92|8.72|8.94|8.74|8.92|8.72|23
1652746500000|2022-05-17 00:15:00|8.91|8.71|8.97|8.77|8.97|8.77|8.91|8.71|39
1652746800000|2022-05-17 00:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|13
1652747100000|2022-05-17 00:25:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|19
1652747400000|2022-05-17 00:30:00|8.96|8.76|8.95|8.75|8.96|8.76|8.93|8.73|10
1652747700000|2022-05-17 00:35:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|14
1652748000000|2022-05-17 00:40:00|8.96|8.76|8.99|8.79|8.99|8.79|8.96|8.76|14
1652748300000|2022-05-17 00:45:00|8.98|8.78|8.96|8.76|8.99|8.79|8.96|8.76|21
1652748600000|2022-05-17 00:50:00|8.97|8.77|9.03|8.83|9.04|8.84|8.96|8.76|31
1652748900000|2022-05-17 00:55:00|9.04|8.84|9.01|8.81|9.04|8.84|9.01|8.81|10
1652749200000|2022-05-17 01:00:00|9.02|8.82|8.98|8.78|9.02|8.82|8.98|8.78|13
1652749500000|2022-05-17 01:05:00|8.97|8.77|8.93|8.73|8.98|8.78|8.92|8.72|27
1652749800000|2022-05-17 01:10:00|8.92|8.72|8.92|8.72|8.94|8.74|8.92|8.72|25
1652750100000|2022-05-17 01:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|5
1652750400000|2022-05-17 01:20:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|4
1652750700000|2022-05-17 01:25:00|8.94|8.74|8.91|8.71|8.94|8.74|8.91|8.71|34
1652751000000|2022-05-17 01:30:00|8.92|8.72|8.94|8.74|8.95|8.75|8.91|8.71|19
1652751300000|2022-05-17 01:35:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|12
1652751600000|2022-05-17 01:40:00|8.95|8.75|8.95|8.75|8.97|8.77|8.95|8.75|19
1652751900000|2022-05-17 01:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|13
1652752200000|2022-05-17 01:50:00|8.97|8.77|9|8.8|9.01|8.81|8.96|8.76|16
1652752500000|2022-05-17 01:55:00|9.01|8.81|9.04|8.84|9.06|8.86|9.01|8.81|31
1652752800000|2022-05-17 02:00:00|9.05|8.85|8.99|8.79|9.06|8.86|8.99|8.79|29
1652753100000|2022-05-17 02:05:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|22
1652753400000|2022-05-17 02:10:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|10
1652753700000|2022-05-17 02:15:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|18
1652754000000|2022-05-17 02:20:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|31
1652754300000|2022-05-17 02:25:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|17
1652754600000|2022-05-17 02:30:00|8.98|8.78|9.04|8.84|9.08|8.88|8.98|8.78|36
1652754900000|2022-05-17 02:35:00|9.05|8.85|9.03|8.83|9.06|8.86|9.03|8.83|37
1652755200000|2022-05-17 02:40:00|9.04|8.84|9|8.8|9.04|8.84|9|8.8|19
1652755500000|2022-05-17 02:45:00|9.01|8.81|9.03|8.83|9.03|8.83|9|8.8|21
1652755800000|2022-05-17 02:50:00|9.02|8.82|9.01|8.81|9.03|8.83|8.99|8.79|16
1652756100000|2022-05-17 02:55:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1652756400000|2022-05-17 03:00:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|14
1652756700000|2022-05-17 03:05:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|24
1652757000000|2022-05-17 03:10:00|9.05|8.85|9.02|8.82|9.05|8.85|9.02|8.82|10
1652757300000|2022-05-17 03:15:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|6
1652757600000|2022-05-17 03:20:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|13
1652757900000|2022-05-17 03:25:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|8
1652758200000|2022-05-17 03:30:00|9.06|8.86|9.09|8.89|9.11|8.91|9.05|8.85|26
1652758500000|2022-05-17 03:35:00|9.08|8.88|9.09|8.89|9.1|8.9|9.07|8.87|18
1652758800000|2022-05-17 03:40:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|12
1652759100000|2022-05-17 03:45:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|3
1652759400000|2022-05-17 03:50:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|29
1652759700000|2022-05-17 03:55:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|3
1652760000000|2022-05-17 04:00:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|5
1652760300000|2022-05-17 04:05:00|9.06|8.86|9.04|8.84|9.07|8.87|9.04|8.84|19
1652760600000|2022-05-17 04:10:00|9.03|8.83|9.04|8.84|9.05|8.85|9.02|8.82|38
1652760900000|2022-05-17 04:15:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|14
1652761200000|2022-05-17 04:20:00|9.03|8.83|9.02|8.82|9.04|8.84|9.01|8.81|16
1652761500000|2022-05-17 04:25:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|4
1652761800000|2022-05-17 04:30:00|9.03|8.83|9.06|8.86|9.06|8.86|9.03|8.83|6
1652762100000|2022-05-17 04:35:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|17
1652762400000|2022-05-17 04:40:00|9.06|8.86|9.06|8.86|9.08|8.88|9.05|8.85|21
1652762700000|2022-05-17 04:45:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|18
1652763000000|2022-05-17 04:50:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|4
1652763300000|2022-05-17 04:55:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|2
1652763600000|2022-05-17 05:00:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|3
1652763900000|2022-05-17 05:05:00|9.1|8.9|9.07|8.87|9.1|8.9|9.06|8.86|12
1652764200000|2022-05-17 05:10:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|6
1652764500000|2022-05-17 05:15:00|9.06|8.86|9.05|8.85|9.06|8.86|9.03|8.83|8
1652764800000|2022-05-17 05:20:00|9.06|8.86|9.06|8.86|9.06|8.86|9.06|8.86|1
1652765400000|2022-05-17 05:30:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|2
1652765700000|2022-05-17 05:35:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|11
1652766000000|2022-05-17 05:40:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|7
1652766300000|2022-05-17 05:45:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|7
1652766600000|2022-05-17 05:50:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|4
1652766900000|2022-05-17 05:55:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|9
1652767200000|2022-05-17 06:00:00|9.09|8.89|9.09|8.89|9.11|8.91|9.09|8.89|9
1652767500000|2022-05-17 06:05:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|9
1652767800000|2022-05-17 06:10:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|5
1652768100000|2022-05-17 06:15:00|9.08|8.88|9.08|8.88|9.11|8.91|9.08|8.88|11
1652768700000|2022-05-17 06:25:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|13
1652769000000|2022-05-17 06:30:00|9.1|8.9|9.1|8.9|9.1|8.9|9.08|8.88|11
1652769300000|2022-05-17 06:35:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|7
1652769600000|2022-05-17 06:40:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|4
1652769900000|2022-05-17 06:45:00|9.12|8.92|9.13|8.93|9.14|8.94|9.09|8.89|20
1652770200000|2022-05-17 06:50:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|11
1652770500000|2022-05-17 06:55:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|21
1652770800000|2022-05-17 07:00:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|18
1652771100000|2022-05-17 07:05:00|9.12|8.92|9.11|8.91|9.13|8.93|9.1|8.9|16
1652771400000|2022-05-17 07:10:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|7
1652771700000|2022-05-17 07:15:00|9.09|8.89|9.06|8.86|9.09|8.89|9.06|8.86|18
1652772000000|2022-05-17 07:20:00|9.07|8.87|9.07|8.87|9.07|8.87|9.07|8.87|1
1652772300000|2022-05-17 07:25:00|9.06|8.86|9.03|8.83|9.07|8.87|9.03|8.83|16
1652772600000|2022-05-17 07:30:00|9.04|8.84|9.02|8.82|9.05|8.85|8.97|8.77|30
1652772900000|2022-05-17 07:35:00|9.03|8.83|9.03|8.83|9.04|8.84|9.01|8.81|19
1652773200000|2022-05-17 07:40:00|9.02|8.82|9.01|8.81|9.03|8.83|9.01|8.81|34
1652773500000|2022-05-17 07:45:00|9.02|8.82|9.01|8.81|9.03|8.83|9|8.8|22
1652773800000|2022-05-17 07:50:00|9.02|8.82|9.04|8.84|9.05|8.85|9.02|8.82|13
1652774100000|2022-05-17 07:55:00|9.05|8.85|9.04|8.84|9.05|8.85|9.02|8.82|16
1652774400000|2022-05-17 08:00:00|9.05|8.85|9.05|8.85|9.06|8.86|9.03|8.83|11
1652774700000|2022-05-17 08:05:00|9.06|8.86|9.11|8.91|9.12|8.92|9.05|8.85|23
1652775000000|2022-05-17 08:10:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|19
1652775300000|2022-05-17 08:15:00|9.11|8.91|9.11|8.91|9.11|8.91|9.09|8.89|13
1652775600000|2022-05-17 08:20:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|8
1652775900000|2022-05-17 08:25:00|9.1|8.9|9.08|8.88|9.11|8.91|9.08|8.88|23
1652776200000|2022-05-17 08:30:00|9.09|8.89|9.11|8.91|9.12|8.92|9.09|8.89|9
1652776500000|2022-05-17 08:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|23
1652776800000|2022-05-17 08:40:00|9.13|8.93|9.13|8.93|9.13|8.93|9.11|8.91|29
1652777100000|2022-05-17 08:45:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|21
1652777400000|2022-05-17 08:50:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|12
1652777700000|2022-05-17 08:55:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|13
1652778000000|2022-05-17 09:00:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|22
1652778300000|2022-05-17 09:05:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|4
1652778600000|2022-05-17 09:10:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|7
1652778900000|2022-05-17 09:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|4
1652779200000|2022-05-17 09:20:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|19
1652779500000|2022-05-17 09:25:00|9.12|8.92|9.12|8.92|9.12|8.92|9.1|8.9|19
1652779800000|2022-05-17 09:30:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|16
1652780100000|2022-05-17 09:35:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|10
1652780400000|2022-05-17 09:40:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|11
1652780700000|2022-05-17 09:45:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|5
1652781000000|2022-05-17 09:50:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|12
1652781300000|2022-05-17 09:55:00|9.09|8.89|9.11|8.91|9.12|8.92|9.09|8.89|15
1652781600000|2022-05-17 10:00:00|9.12|8.92|9.1|8.9|9.17|8.97|9.1|8.9|41
1652781900000|2022-05-17 10:05:00|9.11|8.91|9.12|8.92|9.12|8.92|9.08|8.88|26
1652782200000|2022-05-17 10:10:00|9.13|8.93|9.11|8.91|9.13|8.93|9.1|8.9|13
1652782500000|2022-05-17 10:15:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|6
1652782800000|2022-05-17 10:20:00|9.1|8.9|9.12|8.92|9.12|8.92|9.09|8.89|21
1652783100000|2022-05-17 10:25:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|2
1652783400000|2022-05-17 10:30:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|2
1652783700000|2022-05-17 10:35:00|9.11|8.91|9.08|8.88|9.11|8.91|9.08|8.88|6
1652784000000|2022-05-17 10:40:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|10
1652784300000|2022-05-17 10:45:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|9
1652784600000|2022-05-17 10:50:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|2
1652784900000|2022-05-17 10:55:00|9.1|8.9|9.09|8.89|9.1|8.9|9.07|8.87|12
1652785200000|2022-05-17 11:00:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|6
1652785500000|2022-05-17 11:05:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|10
1652785800000|2022-05-17 11:10:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|15
1652786100000|2022-05-17 11:15:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|13
1652786400000|2022-05-17 11:20:00|9.06|8.86|9.09|8.89|9.1|8.9|9.06|8.86|18
1652786700000|2022-05-17 11:25:00|9.08|8.88|9.08|8.88|9.08|8.88|9.08|8.88|1
1652787000000|2022-05-17 11:30:00|9.09|8.89|9.05|8.85|9.09|8.89|9.05|8.85|11
1652787300000|2022-05-17 11:35:00|9.04|8.84|9.02|8.82|9.05|8.85|9.01|8.81|29
1652787600000|2022-05-17 11:40:00|9.03|8.83|9.03|8.83|9.05|8.85|9.02|8.82|13
1652787900000|2022-05-17 11:45:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|11
1652788200000|2022-05-17 11:50:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|10
1652788500000|2022-05-17 11:55:00|9.03|8.83|9.02|8.82|9.05|8.85|9.02|8.82|10
1652788800000|2022-05-17 12:00:00|9.01|8.81|9.02|8.82|9.02|8.82|8.99|8.79|18
1652789100000|2022-05-17 12:05:00|9.01|8.81|9.04|8.84|9.04|8.84|9.01|8.81|12
1652789400000|2022-05-17 12:10:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|10
1652789700000|2022-05-17 12:15:00|9.05|8.85|9.06|8.86|9.07|8.87|9.04|8.84|20
1652790000000|2022-05-17 12:20:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|15
1652790300000|2022-05-17 12:25:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|9
1652790600000|2022-05-17 12:30:00|9.11|8.91|9.09|8.89|9.11|8.91|9.08|8.88|9
1652790900000|2022-05-17 12:35:00|9.1|8.9|9.11|8.91|9.12|8.92|9.09|8.89|20
1652791200000|2022-05-17 12:40:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|17
1652791500000|2022-05-17 12:45:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|19
1652791800000|2022-05-17 12:50:00|9.1|8.9|9.1|8.9|9.12|8.92|9.09|8.89|41
1652792100000|2022-05-17 12:55:00|9.09|8.89|9.12|8.92|9.13|8.93|9.09|8.89|14
1652792400000|2022-05-17 13:00:00|9.13|8.93|9.11|8.91|9.13|8.93|9.1|8.9|15
1652792700000|2022-05-17 13:05:00|9.1|8.9|9.1|8.9|9.1|8.9|9.1|8.9|1
1652793000000|2022-05-17 13:10:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|4
1652793300000|2022-05-17 13:15:00|9.11|8.91|9.09|8.89|9.13|8.93|9.09|8.89|25
1652793600000|2022-05-17 13:20:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|12
1652793900000|2022-05-17 13:25:00|9.08|8.88|9.11|8.91|9.11|8.91|9.08|8.88|8
1652794200000|2022-05-17 13:30:00|9.12|8.92|9.14|8.94|9.16|8.96|9.07|8.87|65
1652794500000|2022-05-17 13:35:00|9.15|8.95|9.17|8.97|9.18|8.98|9.13|8.93|53
1652794800000|2022-05-17 13:40:00|9.18|8.98|9.21|9.01|9.22|9.02|9.17|8.97|40
1652795100000|2022-05-17 13:45:00|9.2|9|9.16|8.96|9.2|9|9.15|8.95|19
1652795400000|2022-05-17 13:50:00|9.17|8.97|9.14|8.94|9.18|8.98|9.13|8.93|28
1652795700000|2022-05-17 13:55:00|9.13|8.93|9.12|8.92|9.15|8.95|9.11|8.91|16
1652796000000|2022-05-17 14:00:00|9.11|8.91|9.12|8.92|9.12|8.92|9.09|8.89|18
1652796300000|2022-05-17 14:05:00|9.11|8.91|9.09|8.89|9.12|8.92|9.08|8.88|21
1652796600000|2022-05-17 14:10:00|9.08|8.88|9.08|8.88|9.09|8.89|9.06|8.86|17
1652796900000|2022-05-17 14:15:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|18
1652797200000|2022-05-17 14:20:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|23
1652797500000|2022-05-17 14:25:00|9.1|8.9|9.07|8.87|9.1|8.9|9.07|8.87|12
1652797800000|2022-05-17 14:30:00|9.06|8.86|9.04|8.84|9.06|8.86|9.02|8.82|29
1652798100000|2022-05-17 14:35:00|9.03|8.83|9.02|8.82|9.05|8.85|9.02|8.82|24
1652798400000|2022-05-17 14:40:00|9.01|8.81|8.96|8.76|9.04|8.84|8.96|8.76|36
1652798700000|2022-05-17 14:45:00|8.97|8.77|8.98|8.78|8.99|8.79|8.96|8.76|16
1652799000000|2022-05-17 14:50:00|8.99|8.79|8.98|8.78|8.99|8.79|8.96|8.76|6
1652799300000|2022-05-17 14:55:00|8.99|8.79|8.97|8.77|8.99|8.79|8.96|8.76|31
1652799600000|2022-05-17 15:00:00|8.96|8.76|8.99|8.79|9|8.8|8.95|8.75|24
1652799900000|2022-05-17 15:05:00|9|8.8|9.02|8.82|9.03|8.83|9|8.8|17
1652800200000|2022-05-17 15:10:00|9.01|8.81|9.01|8.81|9.02|8.82|8.99|8.79|15
1652800500000|2022-05-17 15:15:00|9|8.8|8.97|8.77|9|8.8|8.93|8.73|26
1652800800000|2022-05-17 15:20:00|8.96|8.76|8.94|8.74|8.96|8.76|8.93|8.73|29
1652801100000|2022-05-17 15:25:00|8.93|8.73|8.93|8.73|8.95|8.75|8.93|8.73|33
1652801400000|2022-05-17 15:30:00|8.94|8.74|8.99|8.79|8.99|8.79|8.93|8.73|36
1652801700000|2022-05-17 15:35:00|9|8.8|8.99|8.79|9.02|8.82|8.99|8.79|26
1652802000000|2022-05-17 15:40:00|9|8.8|8.96|8.76|9|8.8|8.96|8.76|23
1652802300000|2022-05-17 15:45:00|8.97|8.77|8.98|8.78|9|8.8|8.96|8.76|34
1652802600000|2022-05-17 15:50:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|38
1652802900000|2022-05-17 15:55:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|13
1652803200000|2022-05-17 16:00:00|9|8.8|9.01|8.81|9.01|8.81|8.98|8.78|28
1652803500000|2022-05-17 16:05:00|9|8.8|8.96|8.76|9|8.8|8.95|8.75|27
1652803800000|2022-05-17 16:10:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|21
1652804100000|2022-05-17 16:15:00|8.94|8.74|8.95|8.75|8.98|8.78|8.94|8.74|36
1652804400000|2022-05-17 16:20:00|8.96|8.76|8.92|8.72|8.96|8.76|8.91|8.71|31
1652804700000|2022-05-17 16:25:00|8.91|8.71|8.96|8.76|8.96|8.76|8.91|8.71|20
1652805000000|2022-05-17 16:30:00|8.95|8.75|8.98|8.78|8.98|8.78|8.94|8.74|16
1652805300000|2022-05-17 16:35:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|16
1652805600000|2022-05-17 16:40:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|15
1652805900000|2022-05-17 16:45:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|24
1652806200000|2022-05-17 16:50:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|16
1652806500000|2022-05-17 16:55:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|16
1652806800000|2022-05-17 17:00:00|9|8.8|9.02|8.82|9.02|8.82|8.98|8.78|19
1652807100000|2022-05-17 17:05:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|32
1652807400000|2022-05-17 17:10:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|14
1652807700000|2022-05-17 17:15:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|23
1652808000000|2022-05-17 17:20:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|38
1652808300000|2022-05-17 17:25:00|9.02|8.82|9|8.8|9.03|8.83|9|8.8|31
1652808600000|2022-05-17 17:30:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|12
1652808900000|2022-05-17 17:35:00|9.03|8.83|9.01|8.81|9.03|8.83|9.01|8.81|19
1652809200000|2022-05-17 17:40:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|6
1652809500000|2022-05-17 17:45:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|6
1652809800000|2022-05-17 17:50:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|14
1652810100000|2022-05-17 17:55:00|9.02|8.82|8.97|8.77|9.02|8.82|8.97|8.77|14
1652810400000|2022-05-17 18:00:00|8.98|8.78|8.96|8.76|8.98|8.78|8.95|8.75|5
1652810700000|2022-05-17 18:05:00|8.97|8.77|9.03|8.83|9.03|8.83|8.97|8.77|17
1652811000000|2022-05-17 18:10:00|9.02|8.82|8.93|8.73|9.03|8.83|8.92|8.72|38
1652811300000|2022-05-17 18:15:00|8.92|8.72|8.86|8.66|8.92|8.72|8.85|8.65|51
1652811600000|2022-05-17 18:20:00|8.85|8.65|8.86|8.66|8.86|8.66|8.8|8.6|44
1652811900000|2022-05-17 18:25:00|8.85|8.65|8.83|8.63|8.88|8.68|8.83|8.63|53
1652812200000|2022-05-17 18:30:00|8.82|8.62|8.8|8.6|8.86|8.66|8.79|8.59|45
1652812500000|2022-05-17 18:35:00|8.79|8.59|8.84|8.64|8.84|8.64|8.78|8.58|30
1652812800000|2022-05-17 18:40:00|8.85|8.65|8.84|8.64|8.85|8.65|8.81|8.61|30
1652813100000|2022-05-17 18:45:00|8.83|8.63|8.87|8.67|8.88|8.68|8.82|8.62|41
1652813400000|2022-05-17 18:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.86|8.66|9
1652813700000|2022-05-17 18:55:00|8.89|8.69|8.94|8.74|8.94|8.74|8.88|8.68|16
1652814000000|2022-05-17 19:00:00|8.95|8.75|8.97|8.77|8.97|8.77|8.94|8.74|27
1652814300000|2022-05-17 19:05:00|8.96|8.76|9.05|8.85|9.06|8.86|8.96|8.76|57
1652814600000|2022-05-17 19:10:00|9.04|8.84|9.03|8.83|9.06|8.86|9.02|8.82|38
1652814900000|2022-05-17 19:15:00|9.04|8.84|9.06|8.86|9.07|8.87|9.03|8.83|67
1652815200000|2022-05-17 19:20:00|9.05|8.85|9.11|8.91|9.12|8.92|9.05|8.85|28
1652815500000|2022-05-17 19:25:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|32
1652815800000|2022-05-17 19:30:00|9.1|8.9|9.09|8.89|9.11|8.91|9.08|8.88|28
1652816100000|2022-05-17 19:35:00|9.1|8.9|9.07|8.87|9.11|8.91|9.07|8.87|20
1652816400000|2022-05-17 19:40:00|9.06|8.86|9.06|8.86|9.08|8.88|9.05|8.85|35
1652816700000|2022-05-17 19:45:00|9.05|8.85|9.01|8.81|9.05|8.85|9.01|8.81|29
1652817000000|2022-05-17 19:50:00|9.02|8.82|9.03|8.83|9.04|8.84|9.01|8.81|10
1652817300000|2022-05-17 19:55:00|9.04|8.84|9.03|8.83|9.05|8.85|9.01|8.81|28
1652817600000|2022-05-17 20:00:00|9.02|8.82|9.03|8.83|9.05|8.85|9.02|8.82|14
1652817900000|2022-05-17 20:05:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|13
1652818200000|2022-05-17 20:10:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|8
1652818500000|2022-05-17 20:15:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|2
1652818800000|2022-05-17 20:20:00|9.05|8.85|9.05|8.85|9.07|8.87|9.05|8.85|15
1652819100000|2022-05-17 20:25:00|9.06|8.86|9.04|8.84|9.07|8.87|9.04|8.84|11
1652819400000|2022-05-17 20:30:00|9.05|8.85|9.05|8.85|9.07|8.87|9.03|8.83|17
1652819700000|2022-05-17 20:35:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|38
1652820000000|2022-05-17 20:40:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|22
1652820300000|2022-05-17 20:45:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|23
1652820600000|2022-05-17 20:50:00|9.05|8.85|9.04|8.84|9.06|8.86|9.03|8.83|14
1652820900000|2022-05-17 20:55:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|18
1652821200000|2022-05-17 21:00:00|9.03|8.83|9.04|8.84|9.05|8.85|9.02|8.82|10
1652821500000|2022-05-17 21:05:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|3
1652821800000|2022-05-17 21:10:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|3
1652822400000|2022-05-17 21:20:00|9.07|8.87|9.1|8.9|9.1|8.9|9.07|8.87|8
1652822700000|2022-05-17 21:25:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|7
1652823000000|2022-05-17 21:30:00|9.1|8.9|9.13|8.93|9.13|8.93|9.1|8.9|10
1652823300000|2022-05-17 21:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.1|8.9|7
1652823600000|2022-05-17 21:40:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|2
1652823900000|2022-05-17 21:45:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|2
1652824200000|2022-05-17 21:50:00|9.11|8.91|9.14|8.94|9.15|8.95|9.11|8.91|6
1652824500000|2022-05-17 21:55:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|2
1652824800000|2022-05-17 22:00:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|25
1652825100000|2022-05-17 22:05:00|9.14|8.94|9.14|8.94|9.15|8.95|9.12|8.92|17
1652825400000|2022-05-17 22:10:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|20
1652825700000|2022-05-17 22:15:00|9.15|8.95|9.11|8.91|9.15|8.95|9.11|8.91|19
1652826000000|2022-05-17 22:20:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|20
1652826300000|2022-05-17 22:25:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|12
1652826600000|2022-05-17 22:30:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|13
1652826900000|2022-05-17 22:35:00|9.07|8.87|9.09|8.89|9.1|8.9|9.07|8.87|21
1652827200000|2022-05-17 22:40:00|9.1|8.9|9.07|8.87|9.11|8.91|9.07|8.87|40
1652827500000|2022-05-17 22:45:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|19
1652827800000|2022-05-17 22:50:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|18
1652828100000|2022-05-17 22:55:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|18
1652828400000|2022-05-17 23:00:00|9.11|8.91|9.13|8.93|9.13|8.93|9.1|8.9|15
1652828700000|2022-05-17 23:05:00|9.14|8.94|9.12|8.92|9.15|8.95|9.12|8.92|23
1652829000000|2022-05-17 23:10:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|17
1652829300000|2022-05-17 23:15:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|9
1652829600000|2022-05-17 23:20:00|9.15|8.95|9.16|8.96|9.16|8.96|9.14|8.94|14
1652829900000|2022-05-17 23:25:00|9.17|8.97|9.14|8.94|9.17|8.97|9.14|8.94|8
1652830200000|2022-05-17 23:30:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|8
1652830500000|2022-05-17 23:35:00|9.13|8.93|9.11|8.91|9.13|8.93|9.1|8.9|13
1652830800000|2022-05-17 23:40:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|26
1652831100000|2022-05-17 23:45:00|9.12|8.92|9.12|8.92|9.14|8.94|9.12|8.92|9
1652831400000|2022-05-17 23:50:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|26
1652831700000|2022-05-17 23:55:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|13
1652832000000|2022-05-18 00:00:00|9.12|8.92|9.13|8.93|9.14|8.94|9.11|8.91|10
1652832300000|2022-05-18 00:05:00|9.14|8.94|9.18|8.98|9.18|8.98|9.14|8.94|14
1652832600000|2022-05-18 00:10:00|9.19|8.99|9.17|8.97|9.19|8.99|9.15|8.95|25
1652832900000|2022-05-18 00:15:00|9.18|8.98|9.18|8.98|9.19|8.99|9.16|8.96|21
1652833200000|2022-05-18 00:20:00|9.19|8.99|9.16|8.96|9.19|8.99|9.15|8.95|10
1652833500000|2022-05-18 00:25:00|9.17|8.97|9.19|8.99|9.19|8.99|9.16|8.96|9
1652833800000|2022-05-18 00:30:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|19
1652834100000|2022-05-18 00:35:00|9.17|8.97|9.16|8.96|9.18|8.98|9.15|8.95|10
1652834400000|2022-05-18 00:40:00|9.15|8.95|9.14|8.94|9.16|8.96|9.13|8.93|18
1652834700000|2022-05-18 00:45:00|9.13|8.93|9.12|8.92|9.14|8.94|9.11|8.91|20
1652835000000|2022-05-18 00:50:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|17
1652835300000|2022-05-18 00:55:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|16
1652835600000|2022-05-18 01:00:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|19
1652836200000|2022-05-18 01:10:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|2
1652836500000|2022-05-18 01:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|10
1652836800000|2022-05-18 01:20:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|11
1652837100000|2022-05-18 01:25:00|9.08|8.88|9.05|8.85|9.08|8.88|9.04|8.84|18
1652837400000|2022-05-18 01:30:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|16
1652837700000|2022-05-18 01:35:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|8
1652838000000|2022-05-18 01:40:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|12
1652838300000|2022-05-18 01:45:00|9.06|8.86|9.04|8.84|9.06|8.86|9.04|8.84|21
1652838600000|2022-05-18 01:50:00|9.05|8.85|9.04|8.84|9.05|8.85|9.03|8.83|20
1652838900000|2022-05-18 01:55:00|9.05|8.85|9.04|8.84|9.05|8.85|9.03|8.83|16
1652839200000|2022-05-18 02:00:00|9.03|8.83|9.06|8.86|9.07|8.87|9.03|8.83|10
1652839500000|2022-05-18 02:05:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|8
1652839800000|2022-05-18 02:10:00|9.07|8.87|9.05|8.85|9.07|8.87|9.04|8.84|13
1652840100000|2022-05-18 02:15:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|7
1652840400000|2022-05-18 02:20:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|15
1652840700000|2022-05-18 02:25:00|9.06|8.86|9.06|8.86|9.08|8.88|9.06|8.86|9
1652841000000|2022-05-18 02:30:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|3
1652841300000|2022-05-18 02:35:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|4
1652841600000|2022-05-18 02:40:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|6
1652841900000|2022-05-18 02:45:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|7
1652842200000|2022-05-18 02:50:00|9.09|8.89|9.09|8.89|9.09|8.89|9.09|8.89|1
1652842500000|2022-05-18 02:55:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|6
1652842800000|2022-05-18 03:00:00|9.08|8.88|9.08|8.88|9.1|8.9|9.07|8.87|17
1652843100000|2022-05-18 03:05:00|9.07|8.87|9.07|8.87|9.09|8.89|9.06|8.86|11
1652843400000|2022-05-18 03:10:00|9.06|8.86|9|8.8|9.06|8.86|8.98|8.78|23
1652843700000|2022-05-18 03:15:00|8.99|8.79|9|8.8|9.02|8.82|8.98|8.78|30
1652844000000|2022-05-18 03:20:00|9.01|8.81|8.98|8.78|9.02|8.82|8.98|8.78|26
1652844300000|2022-05-18 03:25:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|14
1652844600000|2022-05-18 03:30:00|8.99|8.79|9|8.8|9.01|8.81|8.99|8.79|16
1652844900000|2022-05-18 03:35:00|8.99|8.79|8.99|8.79|9|8.8|8.96|8.76|19
1652845200000|2022-05-18 03:40:00|9|8.8|8.98|8.78|9|8.8|8.97|8.77|17
1652845500000|2022-05-18 03:45:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|16
1652845800000|2022-05-18 03:50:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|8
1652846100000|2022-05-18 03:55:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|12
1652846400000|2022-05-18 04:00:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|13
1652846700000|2022-05-18 04:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|22
1652847000000|2022-05-18 04:10:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|22
1652847300000|2022-05-18 04:15:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|9
1652847600000|2022-05-18 04:20:00|8.97|8.77|8.99|8.79|9|8.8|8.96|8.76|19
1652847900000|2022-05-18 04:25:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|8
1652848200000|2022-05-18 04:30:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|9
1652848500000|2022-05-18 04:35:00|8.97|8.77|8.97|8.77|8.99|8.79|8.97|8.77|13
1652848800000|2022-05-18 04:40:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|11
1652849100000|2022-05-18 04:45:00|8.99|8.79|8.99|8.79|8.99|8.79|8.96|8.76|13
1652849400000|2022-05-18 04:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|13
1652849700000|2022-05-18 04:55:00|8.97|8.77|8.96|8.76|8.98|8.78|8.95|8.75|10
1652850000000|2022-05-18 05:00:00|8.95|8.75|8.95|8.75|8.97|8.77|8.95|8.75|13
1652850300000|2022-05-18 05:05:00|8.96|8.76|8.99|8.79|8.99|8.79|8.95|8.75|18
1652850600000|2022-05-18 05:10:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|13
1652850900000|2022-05-18 05:15:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|9
1652851200000|2022-05-18 05:20:00|9|8.8|9.03|8.83|9.03|8.83|8.99|8.79|12
1652851500000|2022-05-18 05:25:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|14
1652851800000|2022-05-18 05:30:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|2
1652852100000|2022-05-18 05:35:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|5
1652852400000|2022-05-18 05:40:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|5
1652852700000|2022-05-18 05:45:00|9|8.8|9.02|8.82|9.03|8.83|9|8.8|13
1652853000000|2022-05-18 05:50:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|5
1652853300000|2022-05-18 05:55:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|12
1652853600000|2022-05-18 06:00:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|2
1652853900000|2022-05-18 06:05:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|7
1652854200000|2022-05-18 06:10:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|13
1652854500000|2022-05-18 06:15:00|9|8.8|9|8.8|9.01|8.81|9|8.8|7
1652854800000|2022-05-18 06:20:00|8.99|8.79|8.97|8.77|9|8.8|8.97|8.77|7
1652855100000|2022-05-18 06:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|11
1652855400000|2022-05-18 06:30:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|11
1652855700000|2022-05-18 06:35:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|7
1652856000000|2022-05-18 06:40:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|2
1652856300000|2022-05-18 06:45:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|8
1652856600000|2022-05-18 06:50:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|12
1652856900000|2022-05-18 06:55:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|5
1652857200000|2022-05-18 07:00:00|8.94|8.74|8.96|8.76|8.96|8.76|8.93|8.73|13
1652857500000|2022-05-18 07:05:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|14
1652857800000|2022-05-18 07:10:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|21
1652858100000|2022-05-18 07:15:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|7
1652858400000|2022-05-18 07:20:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|9
1652858700000|2022-05-18 07:25:00|8.96|8.76|8.95|8.75|8.98|8.78|8.95|8.75|16
1652859000000|2022-05-18 07:30:00|8.96|8.76|8.94|8.74|8.97|8.77|8.93|8.73|19
1652859300000|2022-05-18 07:35:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|16
1652859600000|2022-05-18 07:40:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|9
1652859900000|2022-05-18 07:45:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|15
1652860200000|2022-05-18 07:50:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|8
1652860500000|2022-05-18 07:55:00|8.93|8.73|8.96|8.76|8.96|8.76|8.93|8.73|14
1652860800000|2022-05-18 08:00:00|8.95|8.75|8.97|8.77|8.98|8.78|8.94|8.74|20
1652861100000|2022-05-18 08:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|14
1652861400000|2022-05-18 08:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|4
1652861700000|2022-05-18 08:15:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|15
1652862000000|2022-05-18 08:20:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|8
1652862300000|2022-05-18 08:25:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1652862600000|2022-05-18 08:30:00|8.98|8.78|8.95|8.75|8.98|8.78|8.95|8.75|12
1652862900000|2022-05-18 08:35:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|6
1652863200000|2022-05-18 08:40:00|8.96|8.76|8.95|8.75|8.97|8.77|8.94|8.74|22
1652863500000|2022-05-18 08:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|7
1652863800000|2022-05-18 08:50:00|8.97|8.77|8.94|8.74|8.97|8.77|8.93|8.73|12
1652864100000|2022-05-18 08:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.93|8.73|15
1652864700000|2022-05-18 09:05:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|16
1652865000000|2022-05-18 09:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|12
1652865300000|2022-05-18 09:15:00|8.96|8.76|8.91|8.71|8.96|8.76|8.91|8.71|14
1652865600000|2022-05-18 09:20:00|8.92|8.72|8.93|8.73|8.94|8.74|8.91|8.71|18
1652865900000|2022-05-18 09:25:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|6
1652866200000|2022-05-18 09:30:00|8.94|8.74|8.97|8.77|8.97|8.77|8.94|8.74|24
1652866500000|2022-05-18 09:35:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|4
1652866800000|2022-05-18 09:40:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|8
1652867100000|2022-05-18 09:45:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|13
1652867400000|2022-05-18 09:50:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|12
1652867700000|2022-05-18 09:55:00|8.99|8.79|8.99|8.79|8.99|8.79|8.97|8.77|7
1652868000000|2022-05-18 10:00:00|9|8.8|9.01|8.81|9.02|8.82|8.99|8.79|10
1652868300000|2022-05-18 10:05:00|9|8.8|9|8.8|9.01|8.81|9|8.8|9
1652868600000|2022-05-18 10:10:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|9
1652868900000|2022-05-18 10:15:00|8.98|8.78|8.99|8.79|8.99|8.79|8.96|8.76|10
1652869200000|2022-05-18 10:20:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|16
1652869500000|2022-05-18 10:25:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|2
1652869800000|2022-05-18 10:30:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1652870100000|2022-05-18 10:35:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|7
1652870400000|2022-05-18 10:40:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1652870700000|2022-05-18 10:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1652871000000|2022-05-18 10:50:00|8.96|8.76|8.98|8.78|8.99|8.79|8.96|8.76|7
1652871300000|2022-05-18 10:55:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|4
1652871600000|2022-05-18 11:00:00|8.99|8.79|8.96|8.76|8.99|8.79|8.95|8.75|6
1652871900000|2022-05-18 11:05:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|14
1652872200000|2022-05-18 11:10:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|13
1652872500000|2022-05-18 11:15:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|10
1652872800000|2022-05-18 11:20:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|2
1652873100000|2022-05-18 11:25:00|8.94|8.74|8.93|8.73|8.96|8.76|8.93|8.73|8
1652873400000|2022-05-18 11:30:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|13
1652873700000|2022-05-18 11:35:00|8.95|8.75|8.95|8.75|8.97|8.77|8.95|8.75|13
1652874000000|2022-05-18 11:40:00|8.94|8.74|8.94|8.74|8.96|8.76|8.93|8.73|15
1652874300000|2022-05-18 11:45:00|8.95|8.75|8.96|8.76|8.96|8.76|8.93|8.73|32
1652874600000|2022-05-18 11:50:00|8.97|8.77|8.97|8.77|8.97|8.77|8.95|8.75|9
1652874900000|2022-05-18 11:55:00|8.98|8.78|8.96|8.76|8.98|8.78|8.95|8.75|13
1652875200000|2022-05-18 12:00:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|19
1652875500000|2022-05-18 12:05:00|8.96|8.76|8.96|8.76|8.98|8.78|8.95|8.75|9
1652875800000|2022-05-18 12:10:00|8.97|8.77|8.92|8.72|8.97|8.77|8.92|8.72|18
1652876100000|2022-05-18 12:15:00|8.93|8.73|8.95|8.75|8.96|8.76|8.93|8.73|11
1652876400000|2022-05-18 12:20:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1652876700000|2022-05-18 12:25:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|10
1652877000000|2022-05-18 12:30:00|8.97|8.77|8.98|8.78|8.98|8.78|8.95|8.75|12
1652877300000|2022-05-18 12:35:00|8.97|8.77|8.95|8.75|8.98|8.78|8.94|8.74|21
1652877600000|2022-05-18 12:40:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|14
1652877900000|2022-05-18 12:45:00|8.94|8.74|8.89|8.69|8.94|8.74|8.89|8.69|18
1652878200000|2022-05-18 12:50:00|8.9|8.7|8.79|8.59|8.9|8.7|8.78|8.58|38
1652878500000|2022-05-18 12:55:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|33
1652878800000|2022-05-18 13:00:00|8.79|8.59|8.76|8.56|8.81|8.61|8.76|8.56|28
1652879100000|2022-05-18 13:05:00|8.75|8.55|8.74|8.54|8.76|8.56|8.73|8.53|22
1652879400000|2022-05-18 13:10:00|8.75|8.55|8.76|8.56|8.77|8.57|8.74|8.54|24
1652879700000|2022-05-18 13:15:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|25
1652880000000|2022-05-18 13:20:00|8.78|8.58|8.75|8.55|8.78|8.58|8.75|8.55|18
1652880300000|2022-05-18 13:25:00|8.76|8.56|8.77|8.57|8.78|8.58|8.72|8.52|28
1652880600000|2022-05-18 13:30:00|8.76|8.56|8.79|8.59|8.8|8.6|8.72|8.52|64
1652880900000|2022-05-18 13:35:00|8.78|8.58|8.75|8.55|8.81|8.61|8.75|8.55|50
1652881200000|2022-05-18 13:40:00|8.76|8.56|8.72|8.52|8.76|8.56|8.68|8.48|63
1652881500000|2022-05-18 13:45:00|8.71|8.51|8.75|8.55|8.75|8.55|8.71|8.51|47
1652881800000|2022-05-18 13:50:00|8.74|8.54|8.77|8.57|8.79|8.59|8.73|8.53|30
1652882100000|2022-05-18 13:55:00|8.76|8.56|8.76|8.56|8.78|8.58|8.75|8.55|51
1652882400000|2022-05-18 14:00:00|8.75|8.55|8.8|8.6|8.8|8.6|8.75|8.55|28
1652882700000|2022-05-18 14:05:00|8.81|8.61|8.79|8.59|8.82|8.62|8.79|8.59|17
1652883000000|2022-05-18 14:10:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|11
1652883300000|2022-05-18 14:15:00|8.79|8.59|8.81|8.61|8.82|8.62|8.79|8.59|17
1652883600000|2022-05-18 14:20:00|8.8|8.6|8.8|8.6|8.82|8.62|8.79|8.59|7
1652883900000|2022-05-18 14:25:00|8.79|8.59|8.79|8.59|8.81|8.61|8.78|8.58|13
1652884200000|2022-05-18 14:30:00|8.8|8.6|8.77|8.57|8.8|8.6|8.76|8.56|22
1652884500000|2022-05-18 14:35:00|8.76|8.56|8.74|8.54|8.77|8.57|8.73|8.53|13
1652884800000|2022-05-18 14:40:00|8.73|8.53|8.67|8.47|8.73|8.53|8.66|8.46|25
1652885100000|2022-05-18 14:45:00|8.66|8.46|8.69|8.49|8.71|8.51|8.62|8.42|50
1652885400000|2022-05-18 14:50:00|8.68|8.48|8.69|8.49|8.71|8.51|8.68|8.48|38
1652885700000|2022-05-18 14:55:00|8.68|8.48|8.67|8.47|8.69|8.49|8.65|8.45|30
1652886000000|2022-05-18 15:00:00|8.66|8.46|8.62|8.42|8.68|8.48|8.6|8.4|35
1652886300000|2022-05-18 15:05:00|8.61|8.41|8.61|8.41|8.63|8.43|8.58|8.38|35
1652886600000|2022-05-18 15:10:00|8.6|8.4|8.62|8.42|8.63|8.43|8.57|8.37|33
1652886900000|2022-05-18 15:15:00|8.63|8.43|8.57|8.37|8.63|8.43|8.56|8.36|29
1652887200000|2022-05-18 15:20:00|8.56|8.36|8.57|8.37|8.58|8.38|8.54|8.34|42
1652887500000|2022-05-18 15:25:00|8.58|8.38|8.57|8.37|8.6|8.4|8.56|8.36|30
1652887800000|2022-05-18 15:30:00|8.58|8.38|8.6|8.4|8.6|8.4|8.54|8.34|35
1652888100000|2022-05-18 15:35:00|8.59|8.39|8.58|8.38|8.61|8.41|8.58|8.38|18
1652888400000|2022-05-18 15:40:00|8.59|8.39|8.6|8.4|8.6|8.4|8.57|8.37|28
1652888700000|2022-05-18 15:45:00|8.59|8.39|8.59|8.39|8.6|8.4|8.56|8.36|29
1652889000000|2022-05-18 15:50:00|8.58|8.38|8.55|8.35|8.61|8.41|8.55|8.35|30
1652889300000|2022-05-18 15:55:00|8.56|8.36|8.59|8.39|8.6|8.4|8.55|8.35|40
1652889600000|2022-05-18 16:00:00|8.58|8.38|8.55|8.35|8.6|8.4|8.54|8.34|42
1652889900000|2022-05-18 16:05:00|8.54|8.34|8.53|8.33|8.56|8.36|8.52|8.32|32
1652890200000|2022-05-18 16:10:00|8.52|8.32|8.58|8.38|8.59|8.39|8.5|8.3|43
1652890500000|2022-05-18 16:15:00|8.57|8.37|8.61|8.41|8.64|8.44|8.57|8.37|43
1652890800000|2022-05-18 16:20:00|8.62|8.42|8.55|8.35|8.62|8.42|8.55|8.35|34
1652891100000|2022-05-18 16:25:00|8.56|8.36|8.59|8.39|8.61|8.41|8.56|8.36|42
1652891400000|2022-05-18 16:30:00|8.6|8.4|8.64|8.44|8.64|8.44|8.57|8.37|37
1652891700000|2022-05-18 16:35:00|8.65|8.45|8.6|8.4|8.65|8.45|8.59|8.39|42
1652892000000|2022-05-18 16:40:00|8.59|8.39|8.57|8.37|8.59|8.39|8.56|8.36|23
1652892300000|2022-05-18 16:45:00|8.58|8.38|8.61|8.41|8.62|8.42|8.58|8.38|28
1652892600000|2022-05-18 16:50:00|8.62|8.42|8.61|8.41|8.63|8.43|8.61|8.41|34
1652892900000|2022-05-18 16:55:00|8.6|8.4|8.62|8.42|8.63|8.43|8.6|8.4|11
1652893200000|2022-05-18 17:00:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|15
1652893500000|2022-05-18 17:05:00|8.6|8.4|8.58|8.38|8.6|8.4|8.57|8.37|19
1652893800000|2022-05-18 17:10:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|23
1652894100000|2022-05-18 17:15:00|8.56|8.36|8.57|8.37|8.59|8.39|8.56|8.36|28
1652894400000|2022-05-18 17:20:00|8.58|8.38|8.58|8.38|8.61|8.41|8.57|8.37|17
1652894700000|2022-05-18 17:25:00|8.59|8.39|8.6|8.4|8.6|8.4|8.57|8.37|10
1652895000000|2022-05-18 17:30:00|8.59|8.39|8.62|8.42|8.65|8.45|8.58|8.38|37
1652895300000|2022-05-18 17:35:00|8.61|8.41|8.61|8.41|8.63|8.43|8.6|8.4|21
1652895600000|2022-05-18 17:40:00|8.62|8.42|8.59|8.39|8.62|8.42|8.58|8.38|38
1652895900000|2022-05-18 17:45:00|8.58|8.38|8.6|8.4|8.61|8.41|8.57|8.37|27
1652896200000|2022-05-18 17:50:00|8.61|8.41|8.61|8.41|8.62|8.42|8.59|8.39|9
1652896500000|2022-05-18 17:55:00|8.6|8.4|8.6|8.4|8.61|8.41|8.59|8.39|13
1652896800000|2022-05-18 18:00:00|8.59|8.39|8.59|8.39|8.61|8.41|8.56|8.36|19
1652897100000|2022-05-18 18:05:00|8.58|8.38|8.58|8.38|8.59|8.39|8.56|8.36|19
1652897400000|2022-05-18 18:10:00|8.59|8.39|8.57|8.37|8.59|8.39|8.56|8.36|23
1652897700000|2022-05-18 18:15:00|8.58|8.38|8.58|8.38|8.6|8.4|8.56|8.36|27
1652898000000|2022-05-18 18:20:00|8.59|8.39|8.6|8.4|8.61|8.41|8.58|8.38|18
1652898300000|2022-05-18 18:25:00|8.61|8.41|8.62|8.42|8.62|8.42|8.6|8.4|12
1652898600000|2022-05-18 18:30:00|8.61|8.41|8.6|8.4|8.62|8.42|8.59|8.39|16
1652898900000|2022-05-18 18:35:00|8.59|8.39|8.6|8.4|8.6|8.4|8.58|8.38|8
1652899200000|2022-05-18 18:40:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|11
1652899500000|2022-05-18 18:45:00|8.6|8.4|8.61|8.41|8.62|8.42|8.59|8.39|14
1652899800000|2022-05-18 18:50:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|8
1652900100000|2022-05-18 18:55:00|8.6|8.4|8.62|8.42|8.63|8.43|8.6|8.4|19
1652900400000|2022-05-18 19:00:00|8.63|8.43|8.67|8.47|8.67|8.47|8.62|8.42|15
1652900700000|2022-05-18 19:05:00|8.66|8.46|8.66|8.46|8.69|8.49|8.66|8.46|35
1652901000000|2022-05-18 19:10:00|8.65|8.45|8.65|8.45|8.67|8.47|8.64|8.44|21
1652901300000|2022-05-18 19:15:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|6
1652901600000|2022-05-18 19:20:00|8.66|8.46|8.63|8.43|8.66|8.46|8.62|8.42|10
1652901900000|2022-05-18 19:25:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|7
1652902200000|2022-05-18 19:30:00|8.65|8.45|8.64|8.44|8.65|8.45|8.63|8.43|24
1652902500000|2022-05-18 19:35:00|8.65|8.45|8.67|8.47|8.68|8.48|8.64|8.44|27
1652902800000|2022-05-18 19:40:00|8.68|8.48|8.66|8.46|8.68|8.48|8.66|8.46|25
1652903100000|2022-05-18 19:45:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|5
1652903400000|2022-05-18 19:50:00|8.68|8.48|8.65|8.45|8.68|8.48|8.65|8.45|6
1652903700000|2022-05-18 19:55:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|13
1652904000000|2022-05-18 20:00:00|8.65|8.45|8.64|8.44|8.66|8.46|8.64|8.44|14
1652904300000|2022-05-18 20:05:00|8.63|8.43|8.65|8.45|8.66|8.46|8.63|8.43|23
1652904600000|2022-05-18 20:10:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|21
1652904900000|2022-05-18 20:15:00|8.65|8.45|8.65|8.45|8.65|8.45|8.63|8.43|13
1652905200000|2022-05-18 20:20:00|8.64|8.44|8.61|8.41|8.64|8.44|8.6|8.4|8
1652905500000|2022-05-18 20:25:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|9
1652905800000|2022-05-18 20:30:00|8.61|8.41|8.57|8.37|8.62|8.42|8.57|8.37|7
1652906100000|2022-05-18 20:35:00|8.58|8.38|8.58|8.38|8.59|8.39|8.56|8.36|19
1652906400000|2022-05-18 20:40:00|8.59|8.39|8.61|8.41|8.62|8.42|8.58|8.38|15
1652906700000|2022-05-18 20:45:00|8.6|8.4|8.62|8.42|8.62|8.42|8.6|8.4|13
1652907000000|2022-05-18 20:50:00|8.61|8.41|8.63|8.43|8.64|8.44|8.61|8.41|9
1652907300000|2022-05-18 20:55:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|10
1652907900000|2022-05-18 21:05:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|4
1652908200000|2022-05-18 21:10:00|8.62|8.42|8.64|8.44|8.64|8.44|8.62|8.42|13
1652908500000|2022-05-18 21:15:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|11
1652908800000|2022-05-18 21:20:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|11
1652909100000|2022-05-18 21:25:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|10
1652909400000|2022-05-18 21:30:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|2
1652910000000|2022-05-18 21:40:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|13
1652910300000|2022-05-18 21:45:00|8.62|8.42|8.62|8.42|8.63|8.43|8.61|8.41|11
1652910600000|2022-05-18 21:50:00|8.61|8.41|8.59|8.39|8.61|8.41|8.59|8.39|15
1652910900000|2022-05-18 21:55:00|8.6|8.4|8.62|8.42|8.62|8.42|8.6|8.4|5
1652911200000|2022-05-18 22:00:00|8.61|8.41|8.59|8.39|8.61|8.41|8.59|8.39|13
1652911500000|2022-05-18 22:05:00|8.6|8.4|8.62|8.42|8.62|8.42|8.59|8.39|7
1652911800000|2022-05-18 22:10:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|3
1652912100000|2022-05-18 22:15:00|8.62|8.42|8.65|8.45|8.65|8.45|8.62|8.42|6
1652912400000|2022-05-18 22:20:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|21
1652912700000|2022-05-18 22:25:00|8.67|8.47|8.59|8.39|8.67|8.47|8.58|8.38|23
1652913000000|2022-05-18 22:30:00|8.6|8.4|8.59|8.39|8.61|8.41|8.59|8.39|16
1652913300000|2022-05-18 22:35:00|8.6|8.4|8.58|8.38|8.6|8.4|8.56|8.36|15
1652913600000|2022-05-18 22:40:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|21
1652913900000|2022-05-18 22:45:00|8.58|8.38|8.58|8.38|8.58|8.38|8.56|8.36|7
1652914200000|2022-05-18 22:50:00|8.59|8.39|8.58|8.38|8.59|8.39|8.57|8.37|14
1652914500000|2022-05-18 22:55:00|8.59|8.39|8.58|8.38|8.59|8.39|8.55|8.35|10
1652914800000|2022-05-18 23:00:00|8.59|8.39|8.61|8.41|8.61|8.41|8.59|8.39|11
1652915100000|2022-05-18 23:05:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|6
1652915400000|2022-05-18 23:10:00|8.6|8.4|8.59|8.39|8.61|8.41|8.59|8.39|6
1652915700000|2022-05-18 23:15:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|3
1652916000000|2022-05-18 23:20:00|8.61|8.41|8.55|8.35|8.61|8.41|8.55|8.35|13
1652916300000|2022-05-18 23:25:00|8.54|8.34|8.49|8.29|8.54|8.34|8.46|8.26|38
1652916600000|2022-05-18 23:30:00|8.48|8.28|8.51|8.31|8.52|8.32|8.47|8.27|22
1652916900000|2022-05-18 23:35:00|8.52|8.32|8.45|8.25|8.52|8.32|8.42|8.22|24
1652917200000|2022-05-18 23:40:00|8.44|8.24|8.46|8.26|8.46|8.26|8.43|8.23|23
1652917500000|2022-05-18 23:45:00|8.45|8.25|8.44|8.24|8.46|8.26|8.42|8.22|26
1652917800000|2022-05-18 23:50:00|8.45|8.25|8.43|8.23|8.45|8.25|8.42|8.22|23
1652918100000|2022-05-18 23:55:00|8.44|8.24|8.42|8.22|8.44|8.24|8.4|8.2|27
1652918400000|2022-05-19 00:00:00|8.43|8.23|8.41|8.21|8.47|8.27|8.4|8.2|29
1652918700000|2022-05-19 00:05:00|8.42|8.22|8.45|8.25|8.46|8.26|8.33|8.13|52
1652919000000|2022-05-19 00:10:00|8.46|8.26|8.48|8.28|8.49|8.29|8.44|8.24|31
1652919300000|2022-05-19 00:15:00|8.47|8.27|8.47|8.27|8.51|8.31|8.46|8.26|59
1652919600000|2022-05-19 00:20:00|8.48|8.28|8.48|8.28|8.49|8.29|8.46|8.26|23
1652919900000|2022-05-19 00:25:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|31
1652920200000|2022-05-19 00:30:00|8.48|8.28|8.51|8.31|8.52|8.32|8.48|8.28|16
1652920500000|2022-05-19 00:35:00|8.52|8.32|8.52|8.32|8.54|8.34|8.51|8.31|15
1652920800000|2022-05-19 00:40:00|8.53|8.33|8.49|8.29|8.53|8.33|8.49|8.29|21
1652921100000|2022-05-19 00:45:00|8.5|8.3|8.51|8.31|8.51|8.31|8.49|8.29|14
1652921400000|2022-05-19 00:50:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|15
1652921700000|2022-05-19 00:55:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|11
1652922000000|2022-05-19 01:00:00|8.5|8.3|8.52|8.32|8.52|8.32|8.48|8.28|23
1652922300000|2022-05-19 01:05:00|8.51|8.31|8.51|8.31|8.53|8.33|8.51|8.31|17
1652922600000|2022-05-19 01:10:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|20
1652922900000|2022-05-19 01:15:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|9
1652923200000|2022-05-19 01:20:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|6
1652923500000|2022-05-19 01:25:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|6
1652923800000|2022-05-19 01:30:00|8.51|8.31|8.49|8.29|8.52|8.32|8.49|8.29|11
1652924100000|2022-05-19 01:35:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|6
1652924400000|2022-05-19 01:40:00|8.48|8.28|8.44|8.24|8.48|8.28|8.44|8.24|9
1652924700000|2022-05-19 01:45:00|8.43|8.23|8.4|8.2|8.43|8.23|8.4|8.2|10
1652925000000|2022-05-19 01:50:00|8.41|8.21|8.39|8.19|8.41|8.21|8.38|8.18|17
1652925300000|2022-05-19 01:55:00|8.38|8.18|8.32|8.12|8.38|8.18|8.3|8.1|25
1652925600000|2022-05-19 02:00:00|8.33|8.13|8.35|8.15|8.36|8.16|8.32|8.12|29
1652925900000|2022-05-19 02:05:00|8.34|8.14|8.33|8.13|8.37|8.17|8.33|8.13|28
1652926200000|2022-05-19 02:10:00|8.32|8.12|8.26|8.06|8.33|8.13|8.23|8.03|47
1652926500000|2022-05-19 02:15:00|8.27|8.07|8.3|8.1|8.3|8.1|8.26|8.06|20
1652926800000|2022-05-19 02:20:00|8.29|8.09|8.31|8.11|8.32|8.12|8.27|8.07|29
1652927100000|2022-05-19 02:25:00|8.32|8.12|8.3|8.1|8.32|8.12|8.28|8.08|19
1652927400000|2022-05-19 02:30:00|8.29|8.09|8.31|8.11|8.33|8.13|8.27|8.07|27
1652927700000|2022-05-19 02:35:00|8.3|8.1|8.32|8.12|8.32|8.12|8.29|8.09|17
1652928000000|2022-05-19 02:40:00|8.31|8.11|8.31|8.11|8.33|8.13|8.3|8.1|29
1652928300000|2022-05-19 02:45:00|8.32|8.12|8.39|8.19|8.42|8.22|8.32|8.12|60
1652928600000|2022-05-19 02:50:00|8.4|8.2|8.4|8.2|8.43|8.23|8.4|8.2|43
1652928900000|2022-05-19 02:55:00|8.41|8.21|8.46|8.26|8.46|8.26|8.41|8.21|12
1652929200000|2022-05-19 03:00:00|8.45|8.25|8.48|8.28|8.48|8.28|8.45|8.25|30
1652929500000|2022-05-19 03:05:00|8.47|8.27|8.48|8.28|8.49|8.29|8.46|8.26|32
1652929800000|2022-05-19 03:10:00|8.49|8.29|8.47|8.27|8.49|8.29|8.45|8.25|27
1652930100000|2022-05-19 03:15:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|35
1652930400000|2022-05-19 03:20:00|8.47|8.27|8.5|8.3|8.51|8.31|8.46|8.26|26
1652930700000|2022-05-19 03:25:00|8.49|8.29|8.47|8.27|8.49|8.29|8.46|8.26|17
1652931000000|2022-05-19 03:30:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|12
1652931300000|2022-05-19 03:35:00|8.46|8.26|8.49|8.29|8.49|8.29|8.46|8.26|24
1652931600000|2022-05-19 03:40:00|8.48|8.28|8.52|8.32|8.53|8.33|8.48|8.28|13
1652931900000|2022-05-19 03:45:00|8.51|8.31|8.53|8.33|8.53|8.33|8.51|8.31|9
1652932200000|2022-05-19 03:50:00|8.52|8.32|8.54|8.34|8.54|8.34|8.51|8.31|13
1652932500000|2022-05-19 03:55:00|8.53|8.33|8.54|8.34|8.57|8.37|8.53|8.33|12
1652932800000|2022-05-19 04:00:00|8.53|8.33|8.57|8.37|8.57|8.37|8.52|8.32|19
1652933100000|2022-05-19 04:05:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|14
1652933400000|2022-05-19 04:10:00|8.58|8.38|8.58|8.38|8.58|8.38|8.57|8.37|23
1652933700000|2022-05-19 04:15:00|8.57|8.37|8.58|8.38|8.59|8.39|8.57|8.37|14
1652934000000|2022-05-19 04:20:00|8.57|8.37|8.55|8.35|8.58|8.38|8.55|8.35|7
1652934300000|2022-05-19 04:25:00|8.54|8.34|8.51|8.31|8.54|8.34|8.51|8.31|14
1652934600000|2022-05-19 04:30:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|15
1652934900000|2022-05-19 04:35:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|23
1652935200000|2022-05-19 04:40:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|9
1652935500000|2022-05-19 04:45:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|7
1652935800000|2022-05-19 04:50:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|4
1652936100000|2022-05-19 04:55:00|8.5|8.3|8.5|8.3|8.52|8.32|8.5|8.3|11
1652936400000|2022-05-19 05:00:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|10
1652936700000|2022-05-19 05:05:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|13
1652937000000|2022-05-19 05:10:00|8.52|8.32|8.52|8.32|8.52|8.32|8.5|8.3|31
1652937300000|2022-05-19 05:15:00|8.53|8.33|8.53|8.33|8.55|8.35|8.52|8.32|17
1652937600000|2022-05-19 05:20:00|8.52|8.32|8.5|8.3|8.53|8.33|8.49|8.29|13
1652937900000|2022-05-19 05:25:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|17
1652938200000|2022-05-19 05:30:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|16
1652938500000|2022-05-19 05:35:00|8.5|8.3|8.48|8.28|8.5|8.3|8.48|8.28|11
1652938800000|2022-05-19 05:40:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|12
1652939100000|2022-05-19 05:45:00|8.49|8.29|8.48|8.28|8.49|8.29|8.47|8.27|12
1652939400000|2022-05-19 05:50:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|4
1652939700000|2022-05-19 05:55:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|13
1652940000000|2022-05-19 06:00:00|8.5|8.3|8.52|8.32|8.52|8.32|8.5|8.3|23
1652940300000|2022-05-19 06:05:00|8.53|8.33|8.58|8.38|8.58|8.38|8.53|8.33|26
1652940600000|2022-05-19 06:10:00|8.59|8.39|8.57|8.37|8.59|8.39|8.56|8.36|19
1652940900000|2022-05-19 06:15:00|8.58|8.38|8.58|8.38|8.59|8.39|8.57|8.37|15
1652941200000|2022-05-19 06:20:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|2
1652941500000|2022-05-19 06:25:00|8.59|8.39|8.58|8.38|8.59|8.39|8.56|8.36|14
1652941800000|2022-05-19 06:30:00|8.59|8.39|8.59|8.39|8.61|8.41|8.59|8.39|7
1652942100000|2022-05-19 06:35:00|8.58|8.38|8.6|8.4|8.61|8.41|8.58|8.38|19
1652942400000|2022-05-19 06:40:00|8.61|8.41|8.58|8.38|8.61|8.41|8.58|8.38|16
1652942700000|2022-05-19 06:45:00|8.59|8.39|8.57|8.37|8.59|8.39|8.56|8.36|37
1652943000000|2022-05-19 06:50:00|8.56|8.36|8.59|8.39|8.59|8.39|8.56|8.36|22
1652943300000|2022-05-19 06:55:00|8.6|8.4|8.6|8.4|8.64|8.44|8.6|8.4|13
1652943600000|2022-05-19 07:00:00|8.61|8.41|8.61|8.41|8.63|8.43|8.6|8.4|29
1652943900000|2022-05-19 07:05:00|8.62|8.42|8.62|8.42|8.63|8.43|8.61|8.41|23
1652944200000|2022-05-19 07:10:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|8
1652944500000|2022-05-19 07:15:00|8.61|8.41|8.59|8.39|8.61|8.41|8.59|8.39|13
1652944800000|2022-05-19 07:20:00|8.58|8.38|8.58|8.38|8.6|8.4|8.57|8.37|23
1652945100000|2022-05-19 07:25:00|8.59|8.39|8.58|8.38|8.59|8.39|8.57|8.37|14
1652945400000|2022-05-19 07:30:00|8.57|8.37|8.56|8.36|8.59|8.39|8.55|8.35|20
1652945700000|2022-05-19 07:35:00|8.55|8.35|8.52|8.32|8.56|8.36|8.52|8.32|16
1652946000000|2022-05-19 07:40:00|8.53|8.33|8.53|8.33|8.55|8.35|8.53|8.33|13
1652946300000|2022-05-19 07:45:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|4
1652946600000|2022-05-19 07:50:00|8.56|8.36|8.53|8.33|8.56|8.36|8.52|8.32|18
1652946900000|2022-05-19 07:55:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|7
1652947200000|2022-05-19 08:00:00|8.55|8.35|8.52|8.32|8.55|8.35|8.52|8.32|18
1652947500000|2022-05-19 08:05:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|16
1652947800000|2022-05-19 08:10:00|8.51|8.31|8.56|8.36|8.56|8.36|8.51|8.31|10
1652948100000|2022-05-19 08:15:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|15
1652948400000|2022-05-19 08:20:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|11
1652948700000|2022-05-19 08:25:00|8.55|8.35|8.55|8.35|8.55|8.35|8.53|8.33|11
1652949000000|2022-05-19 08:30:00|8.54|8.34|8.51|8.31|8.55|8.35|8.51|8.31|22
1652949300000|2022-05-19 08:35:00|8.52|8.32|8.53|8.33|8.53|8.33|8.51|8.31|14
1652949600000|2022-05-19 08:40:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|16
1652949900000|2022-05-19 08:45:00|8.52|8.32|8.5|8.3|8.52|8.32|8.49|8.29|21
1652950200000|2022-05-19 08:50:00|8.51|8.31|8.47|8.27|8.51|8.31|8.47|8.27|11
1652950500000|2022-05-19 08:55:00|8.48|8.28|8.46|8.26|8.48|8.28|8.45|8.25|17
1652950800000|2022-05-19 09:00:00|8.45|8.25|8.47|8.27|8.48|8.28|8.45|8.25|21
1652951100000|2022-05-19 09:05:00|8.48|8.28|8.49|8.29|8.49|8.29|8.47|8.27|20
1652951400000|2022-05-19 09:10:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|11
1652951700000|2022-05-19 09:15:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|3
1652952000000|2022-05-19 09:20:00|8.48|8.28|8.46|8.26|8.48|8.28|8.46|8.26|5
1652952300000|2022-05-19 09:25:00|8.47|8.27|8.43|8.23|8.47|8.27|8.43|8.23|13
1652952600000|2022-05-19 09:30:00|8.42|8.22|8.41|8.21|8.42|8.22|8.39|8.19|18
1652952900000|2022-05-19 09:35:00|8.42|8.22|8.4|8.2|8.42|8.22|8.4|8.2|13
1652953200000|2022-05-19 09:40:00|8.41|8.21|8.39|8.19|8.41|8.21|8.38|8.18|9
1652953500000|2022-05-19 09:45:00|8.4|8.2|8.41|8.21|8.42|8.22|8.35|8.15|26
1652953800000|2022-05-19 09:50:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|20
1652954100000|2022-05-19 09:55:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|14
1652954400000|2022-05-19 10:00:00|8.42|8.22|8.43|8.23|8.44|8.24|8.41|8.21|26
1652954700000|2022-05-19 10:05:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|23
1652955000000|2022-05-19 10:10:00|8.43|8.23|8.41|8.21|8.43|8.23|8.41|8.21|35
1652955300000|2022-05-19 10:15:00|8.42|8.22|8.42|8.22|8.44|8.24|8.41|8.21|9
1652955600000|2022-05-19 10:20:00|8.43|8.23|8.42|8.22|8.44|8.24|8.42|8.22|20
1652955900000|2022-05-19 10:25:00|8.43|8.23|8.41|8.21|8.43|8.23|8.4|8.2|31
1652956200000|2022-05-19 10:30:00|8.4|8.2|8.36|8.16|8.4|8.2|8.36|8.16|25
1652956500000|2022-05-19 10:35:00|8.37|8.17|8.41|8.21|8.41|8.21|8.37|8.17|17
1652956800000|2022-05-19 10:40:00|8.42|8.22|8.44|8.24|8.46|8.26|8.42|8.22|11
1652957100000|2022-05-19 10:45:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|15
1652957400000|2022-05-19 10:50:00|8.44|8.24|8.47|8.27|8.47|8.27|8.44|8.24|14
1652957700000|2022-05-19 10:55:00|8.46|8.26|8.45|8.25|8.47|8.27|8.44|8.24|24
1652958000000|2022-05-19 11:00:00|8.46|8.26|8.44|8.24|8.46|8.26|8.43|8.23|9
1652958300000|2022-05-19 11:05:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|9
1652958600000|2022-05-19 11:10:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|7
1652958900000|2022-05-19 11:15:00|8.45|8.25|8.46|8.26|8.46|8.26|8.43|8.23|10
1652959200000|2022-05-19 11:20:00|8.47|8.27|8.47|8.27|8.49|8.29|8.46|8.26|49
1652959500000|2022-05-19 11:25:00|8.48|8.28|8.49|8.29|8.51|8.31|8.47|8.27|33
1652959800000|2022-05-19 11:30:00|8.5|8.3|8.48|8.28|8.5|8.3|8.47|8.27|15
1652960100000|2022-05-19 11:35:00|8.49|8.29|8.51|8.31|8.51|8.31|8.49|8.29|23
1652960400000|2022-05-19 11:40:00|8.52|8.32|8.54|8.34|8.56|8.36|8.51|8.31|29
1652960700000|2022-05-19 11:45:00|8.53|8.33|8.56|8.36|8.56|8.36|8.53|8.33|20
1652961000000|2022-05-19 11:50:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|20
1652961300000|2022-05-19 11:55:00|8.57|8.37|8.61|8.41|8.62|8.42|8.57|8.37|27
1652961600000|2022-05-19 12:00:00|8.62|8.42|8.58|8.38|8.63|8.43|8.57|8.37|25
1652961900000|2022-05-19 12:05:00|8.57|8.37|8.57|8.37|8.58|8.38|8.55|8.35|13
1652962200000|2022-05-19 12:10:00|8.56|8.36|8.6|8.4|8.62|8.42|8.56|8.36|25
1652962500000|2022-05-19 12:15:00|8.59|8.39|8.57|8.37|8.6|8.4|8.55|8.35|17
1652962800000|2022-05-19 12:20:00|8.56|8.36|8.59|8.39|8.6|8.4|8.56|8.36|22
1652963100000|2022-05-19 12:25:00|8.6|8.4|8.61|8.41|8.63|8.43|8.6|8.4|28
1652963400000|2022-05-19 12:30:00|8.62|8.42|8.56|8.36|8.63|8.43|8.55|8.35|40
1652963700000|2022-05-19 12:35:00|8.57|8.37|8.56|8.36|8.57|8.37|8.55|8.35|34
1652964000000|2022-05-19 12:40:00|8.55|8.35|8.56|8.36|8.57|8.37|8.55|8.35|16
1652964300000|2022-05-19 12:45:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|13
1652964600000|2022-05-19 12:50:00|8.58|8.38|8.58|8.38|8.59|8.39|8.57|8.37|21
1652964900000|2022-05-19 12:55:00|8.59|8.39|8.57|8.37|8.6|8.4|8.57|8.37|11
1652965200000|2022-05-19 13:00:00|8.58|8.38|8.59|8.39|8.59|8.39|8.57|8.37|10
1652965500000|2022-05-19 13:05:00|8.6|8.4|8.61|8.41|8.61|8.41|8.59|8.39|14
1652965800000|2022-05-19 13:10:00|8.62|8.42|8.68|8.48|8.69|8.49|8.62|8.42|39
1652966100000|2022-05-19 13:15:00|8.67|8.47|8.64|8.44|8.67|8.47|8.63|8.43|68
1652966400000|2022-05-19 13:20:00|8.65|8.45|8.63|8.43|8.66|8.46|8.63|8.43|35
1652966700000|2022-05-19 13:25:00|8.62|8.42|8.64|8.44|8.66|8.46|8.62|8.42|23
1652967000000|2022-05-19 13:30:00|8.65|8.45|8.7|8.5|8.71|8.51|8.63|8.43|68
1652967300000|2022-05-19 13:35:00|8.71|8.51|8.71|8.51|8.74|8.54|8.69|8.49|31
1652967600000|2022-05-19 13:40:00|8.7|8.5|8.64|8.44|8.71|8.51|8.63|8.43|37
1652967900000|2022-05-19 13:45:00|8.63|8.43|8.59|8.39|8.64|8.44|8.56|8.36|41
1652968200000|2022-05-19 13:50:00|8.58|8.38|8.6|8.4|8.6|8.4|8.55|8.35|51
1652968500000|2022-05-19 13:55:00|8.61|8.41|8.63|8.43|8.67|8.47|8.61|8.41|49
1652968800000|2022-05-19 14:00:00|8.64|8.44|8.69|8.49|8.73|8.53|8.64|8.44|46
1652969100000|2022-05-19 14:05:00|8.68|8.48|8.67|8.47|8.7|8.5|8.66|8.46|76
1652969400000|2022-05-19 14:10:00|8.66|8.46|8.67|8.47|8.69|8.49|8.66|8.46|40
1652969700000|2022-05-19 14:15:00|8.68|8.48|8.69|8.49|8.71|8.51|8.68|8.48|32
1652970000000|2022-05-19 14:20:00|8.7|8.5|8.71|8.51|8.74|8.54|8.69|8.49|44
1652970300000|2022-05-19 14:25:00|8.7|8.5|8.67|8.47|8.71|8.51|8.66|8.46|26
1652970600000|2022-05-19 14:30:00|8.68|8.48|8.7|8.5|8.7|8.5|8.65|8.45|17
1652970900000|2022-05-19 14:35:00|8.69|8.49|8.67|8.47|8.7|8.5|8.65|8.45|25
1652971200000|2022-05-19 14:40:00|8.66|8.46|8.66|8.46|8.68|8.48|8.64|8.44|25
1652971500000|2022-05-19 14:45:00|8.67|8.47|8.62|8.42|8.67|8.47|8.61|8.41|30
1652971800000|2022-05-19 14:50:00|8.63|8.43|8.66|8.46|8.66|8.46|8.62|8.42|24
1652972100000|2022-05-19 14:55:00|8.65|8.45|8.67|8.47|8.67|8.47|8.65|8.45|17
1652972400000|2022-05-19 15:00:00|8.66|8.46|8.67|8.47|8.69|8.49|8.65|8.45|18
1652972700000|2022-05-19 15:05:00|8.66|8.46|8.67|8.47|8.67|8.47|8.64|8.44|34
1652973000000|2022-05-19 15:10:00|8.68|8.48|8.71|8.51|8.71|8.51|8.68|8.48|20
1652973300000|2022-05-19 15:15:00|8.7|8.5|8.73|8.53|8.74|8.54|8.69|8.49|26
1652973600000|2022-05-19 15:20:00|8.72|8.52|8.78|8.58|8.79|8.59|8.72|8.52|37
1652973900000|2022-05-19 15:25:00|8.77|8.57|8.76|8.56|8.78|8.58|8.74|8.54|32
1652974200000|2022-05-19 15:30:00|8.77|8.57|8.82|8.62|8.82|8.62|8.76|8.56|38
1652974500000|2022-05-19 15:35:00|8.83|8.63|8.79|8.59|8.83|8.63|8.78|8.58|57
1652974800000|2022-05-19 15:40:00|8.78|8.58|8.77|8.57|8.81|8.61|8.76|8.56|44
1652975100000|2022-05-19 15:45:00|8.76|8.56|8.81|8.61|8.82|8.62|8.76|8.56|24
1652975400000|2022-05-19 15:50:00|8.8|8.6|8.75|8.55|8.81|8.61|8.75|8.55|26
1652975700000|2022-05-19 15:55:00|8.76|8.56|8.78|8.58|8.78|8.58|8.74|8.54|23
1652976000000|2022-05-19 16:00:00|8.77|8.57|8.8|8.6|8.81|8.61|8.75|8.55|30
1652976300000|2022-05-19 16:05:00|8.79|8.59|8.79|8.59|8.81|8.61|8.78|8.58|33
1652976600000|2022-05-19 16:10:00|8.78|8.58|8.76|8.56|8.78|8.58|8.73|8.53|13
1652976900000|2022-05-19 16:15:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|16
1652977200000|2022-05-19 16:20:00|8.75|8.55|8.74|8.54|8.76|8.56|8.73|8.53|32
1652977500000|2022-05-19 16:25:00|8.75|8.55|8.76|8.56|8.76|8.56|8.73|8.53|10
1652977800000|2022-05-19 16:30:00|8.77|8.57|8.75|8.55|8.77|8.57|8.75|8.55|21
1652978100000|2022-05-19 16:35:00|8.74|8.54|8.73|8.53|8.75|8.55|8.73|8.53|20
1652978400000|2022-05-19 16:40:00|8.74|8.54|8.75|8.55|8.75|8.55|8.73|8.53|18
1652978700000|2022-05-19 16:45:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|7
1652979000000|2022-05-19 16:50:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|9
1652979300000|2022-05-19 16:55:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|14
1652979600000|2022-05-19 17:00:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|3
1652979900000|2022-05-19 17:05:00|8.77|8.57|8.77|8.57|8.85|8.65|8.76|8.56|33
1652980200000|2022-05-19 17:10:00|8.76|8.56|8.74|8.54|8.77|8.57|8.72|8.52|29
1652980500000|2022-05-19 17:15:00|8.73|8.53|8.74|8.54|8.75|8.55|8.72|8.52|26
1652980800000|2022-05-19 17:20:00|8.73|8.53|8.74|8.54|8.75|8.55|8.72|8.52|20
1652981100000|2022-05-19 17:25:00|8.73|8.53|8.72|8.52|8.74|8.54|8.72|8.52|8
1652981400000|2022-05-19 17:30:00|8.73|8.53|8.73|8.53|8.75|8.55|8.72|8.52|11
1652981700000|2022-05-19 17:35:00|8.74|8.54|8.75|8.55|8.75|8.55|8.73|8.53|20
1652982000000|2022-05-19 17:40:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|18
1652982300000|2022-05-19 17:45:00|8.76|8.56|8.7|8.5|8.76|8.56|8.7|8.5|21
1652982600000|2022-05-19 17:50:00|8.71|8.51|8.74|8.54|8.74|8.54|8.7|8.5|20
1652982900000|2022-05-19 17:55:00|8.75|8.55|8.78|8.58|8.78|8.58|8.75|8.55|18
1652983200000|2022-05-19 18:00:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|15
1652983500000|2022-05-19 18:05:00|8.78|8.58|8.79|8.59|8.79|8.59|8.76|8.56|32
1652983800000|2022-05-19 18:10:00|8.8|8.6|8.78|8.58|8.81|8.61|8.78|8.58|25
1652984100000|2022-05-19 18:15:00|8.79|8.59|8.76|8.56|8.79|8.59|8.76|8.56|36
1652984400000|2022-05-19 18:20:00|8.75|8.55|8.74|8.54|8.76|8.56|8.74|8.54|6
1652984700000|2022-05-19 18:25:00|8.73|8.53|8.72|8.52|8.74|8.54|8.72|8.52|10
1652985000000|2022-05-19 18:30:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|5
1652985300000|2022-05-19 18:35:00|8.7|8.5|8.71|8.51|8.72|8.52|8.68|8.48|30
1652985600000|2022-05-19 18:40:00|8.7|8.5|8.71|8.51|8.72|8.52|8.68|8.48|26
1652985900000|2022-05-19 18:45:00|8.7|8.5|8.72|8.52|8.72|8.52|8.7|8.5|17
1652986200000|2022-05-19 18:50:00|8.73|8.53|8.72|8.52|8.73|8.53|8.7|8.5|8
1652986500000|2022-05-19 18:55:00|8.71|8.51|8.71|8.51|8.73|8.53|8.7|8.5|13
1652986800000|2022-05-19 19:00:00|8.72|8.52|8.74|8.54|8.74|8.54|8.72|8.52|21
1652987100000|2022-05-19 19:05:00|8.73|8.53|8.68|8.48|8.74|8.54|8.68|8.48|26
1652987400000|2022-05-19 19:10:00|8.67|8.47|8.68|8.48|8.69|8.49|8.67|8.47|16
1652987700000|2022-05-19 19:15:00|8.67|8.47|8.69|8.49|8.7|8.5|8.67|8.47|43
1652988000000|2022-05-19 19:20:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|15
1652988300000|2022-05-19 19:25:00|8.69|8.49|8.67|8.47|8.7|8.5|8.67|8.47|21
1652988600000|2022-05-19 19:30:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|9
1652988900000|2022-05-19 19:35:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|13
1652989200000|2022-05-19 19:40:00|8.68|8.48|8.69|8.49|8.7|8.5|8.67|8.47|14
1652989500000|2022-05-19 19:45:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|27
1652989800000|2022-05-19 19:50:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|4
1652990100000|2022-05-19 19:55:00|8.71|8.51|8.68|8.48|8.71|8.51|8.68|8.48|20
1652990400000|2022-05-19 20:00:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|13
1652990700000|2022-05-19 20:05:00|8.68|8.48|8.7|8.5|8.7|8.5|8.67|8.47|11
1652991000000|2022-05-19 20:10:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|2
1652991300000|2022-05-19 20:15:00|8.69|8.49|8.7|8.5|8.71|8.51|8.69|8.49|8
1652991600000|2022-05-19 20:20:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|2
1652991900000|2022-05-19 20:25:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|6
1652992200000|2022-05-19 20:30:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|2
1652992500000|2022-05-19 20:35:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|4
1652992800000|2022-05-19 20:40:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|2
1652993100000|2022-05-19 20:45:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|3
1652993400000|2022-05-19 20:50:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|4
1652993700000|2022-05-19 20:55:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|8
1652994000000|2022-05-19 21:00:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|4
1652994300000|2022-05-19 21:05:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|5
1652994600000|2022-05-19 21:10:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|8
1652994900000|2022-05-19 21:15:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|5
1652995200000|2022-05-19 21:20:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|2
1652995500000|2022-05-19 21:25:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|5
1652995800000|2022-05-19 21:30:00|8.73|8.53|8.73|8.53|8.73|8.53|8.73|8.53|1
1652996400000|2022-05-19 21:40:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1652996700000|2022-05-19 21:45:00|8.71|8.51|8.71|8.51|8.71|8.51|8.71|8.51|1
1652997000000|2022-05-19 21:50:00|8.7|8.5|8.7|8.5|8.71|8.51|8.7|8.5|3
1652997300000|2022-05-19 21:55:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|4
1652997600000|2022-05-19 22:00:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|4
1652997900000|2022-05-19 22:05:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|12
1652998200000|2022-05-19 22:10:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|5
1652998500000|2022-05-19 22:15:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|4
1652998800000|2022-05-19 22:20:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|7
1652999100000|2022-05-19 22:25:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|11
1652999400000|2022-05-19 22:30:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|5
1652999700000|2022-05-19 22:35:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|2
1653000300000|2022-05-19 22:45:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|7
1653000600000|2022-05-19 22:50:00|8.64|8.44|8.65|8.45|8.65|8.45|8.63|8.43|8
1653000900000|2022-05-19 22:55:00|8.66|8.46|8.7|8.5|8.7|8.5|8.66|8.46|19
1653001200000|2022-05-19 23:00:00|8.71|8.51|8.73|8.53|8.75|8.55|8.71|8.51|29
1653001500000|2022-05-19 23:05:00|8.72|8.52|8.7|8.5|8.72|8.52|8.7|8.5|9
1653001800000|2022-05-19 23:10:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|10
1653002100000|2022-05-19 23:15:00|8.71|8.51|8.75|8.55|8.75|8.55|8.71|8.51|13
1653002400000|2022-05-19 23:20:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|7
1653002700000|2022-05-19 23:25:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|12
1653003000000|2022-05-19 23:30:00|8.75|8.55|8.79|8.59|8.79|8.59|8.74|8.54|15
1653003300000|2022-05-19 23:35:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|16
1653003600000|2022-05-19 23:40:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|22
1653003900000|2022-05-19 23:45:00|8.78|8.58|8.79|8.59|8.82|8.62|8.77|8.57|26
1653004200000|2022-05-19 23:50:00|8.78|8.58|8.77|8.57|8.79|8.59|8.76|8.56|16
1653004500000|2022-05-19 23:55:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|15
1653004800000|2022-05-20 00:00:00|8.77|8.57|8.76|8.56|8.77|8.57|8.74|8.54|22
1653005100000|2022-05-20 00:05:00|8.75|8.55|8.77|8.57|8.79|8.59|8.74|8.54|21
1653005400000|2022-05-20 00:10:00|8.78|8.58|8.74|8.54|8.78|8.58|8.73|8.53|23
1653005700000|2022-05-20 00:15:00|8.73|8.53|8.72|8.52|8.74|8.54|8.72|8.52|12
1653006000000|2022-05-20 00:20:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|2
1653006300000|2022-05-20 00:25:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|2
1653006600000|2022-05-20 00:30:00|8.69|8.49|8.7|8.5|8.71|8.51|8.69|8.49|14
1653006900000|2022-05-20 00:35:00|8.71|8.51|8.72|8.52|8.73|8.53|8.7|8.5|16
1653007200000|2022-05-20 00:40:00|8.73|8.53|8.75|8.55|8.75|8.55|8.72|8.52|15
1653007500000|2022-05-20 00:45:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|8
1653007800000|2022-05-20 00:50:00|8.74|8.54|8.76|8.56|8.77|8.57|8.74|8.54|17
1653008100000|2022-05-20 00:55:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|9
1653008400000|2022-05-20 01:00:00|8.74|8.54|8.72|8.52|8.74|8.54|8.71|8.51|13
1653008700000|2022-05-20 01:05:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|10
1653009000000|2022-05-20 01:10:00|8.73|8.53|8.74|8.54|8.76|8.56|8.73|8.53|25
1653009300000|2022-05-20 01:15:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|18
1653009600000|2022-05-20 01:20:00|8.77|8.57|8.8|8.6|8.81|8.61|8.76|8.56|28
1653009900000|2022-05-20 01:25:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|24
1653010200000|2022-05-20 01:30:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|4
1653010500000|2022-05-20 01:35:00|8.81|8.61|8.88|8.68|8.89|8.69|8.8|8.6|34
1653010800000|2022-05-20 01:40:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|24
1653011100000|2022-05-20 01:45:00|8.87|8.67|8.83|8.63|8.87|8.67|8.83|8.63|23
1653011400000|2022-05-20 01:50:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|13
1653011700000|2022-05-20 01:55:00|8.81|8.61|8.83|8.63|8.84|8.64|8.81|8.61|17
1653012000000|2022-05-20 02:00:00|8.84|8.64|8.79|8.59|8.84|8.64|8.79|8.59|26
1653012300000|2022-05-20 02:05:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1653012600000|2022-05-20 02:10:00|8.79|8.59|8.76|8.56|8.79|8.59|8.75|8.55|52
1653012900000|2022-05-20 02:15:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|15
1653013200000|2022-05-20 02:20:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|17
1653013500000|2022-05-20 02:25:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|6
1653013800000|2022-05-20 02:30:00|8.79|8.59|8.77|8.57|8.79|8.59|8.76|8.56|17
1653014100000|2022-05-20 02:35:00|8.78|8.58|8.81|8.61|8.81|8.61|8.78|8.58|16
1653014400000|2022-05-20 02:40:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|7
1653014700000|2022-05-20 02:45:00|8.79|8.59|8.79|8.59|8.81|8.61|8.78|8.58|15
1653015000000|2022-05-20 02:50:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|15
1653015300000|2022-05-20 02:55:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|2
1653015600000|2022-05-20 03:00:00|8.79|8.59|8.76|8.56|8.79|8.59|8.76|8.56|16
1653015900000|2022-05-20 03:05:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|13
1653016200000|2022-05-20 03:10:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|8
1653016800000|2022-05-20 03:20:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1653017100000|2022-05-20 03:25:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|19
1653017400000|2022-05-20 03:30:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|4
1653017700000|2022-05-20 03:35:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|10
1653018000000|2022-05-20 03:40:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|3
1653018300000|2022-05-20 03:45:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|2
1653018600000|2022-05-20 03:50:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|11
1653018900000|2022-05-20 03:55:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|7
1653019200000|2022-05-20 04:00:00|8.75|8.55|8.78|8.58|8.78|8.58|8.74|8.54|10
1653019500000|2022-05-20 04:05:00|8.77|8.57|8.79|8.59|8.8|8.6|8.77|8.57|13
1653019800000|2022-05-20 04:10:00|8.78|8.58|8.77|8.57|8.79|8.59|8.76|8.56|6
1653020100000|2022-05-20 04:15:00|8.78|8.58|8.76|8.56|8.79|8.59|8.76|8.56|13
1653020400000|2022-05-20 04:20:00|8.77|8.57|8.72|8.52|8.77|8.57|8.72|8.52|12
1653020700000|2022-05-20 04:25:00|8.73|8.53|8.76|8.56|8.76|8.56|8.73|8.53|10
1653021000000|2022-05-20 04:30:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|9
1653021300000|2022-05-20 04:35:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|8
1653021600000|2022-05-20 04:40:00|8.74|8.54|8.72|8.52|8.75|8.55|8.72|8.52|13
1653021900000|2022-05-20 04:45:00|8.71|8.51|8.73|8.53|8.73|8.53|8.7|8.5|11
1653022200000|2022-05-20 04:50:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|11
1653022500000|2022-05-20 04:55:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|4
1653022800000|2022-05-20 05:00:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|8
1653023100000|2022-05-20 05:05:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|15
1653023400000|2022-05-20 05:10:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|2
1653023700000|2022-05-20 05:15:00|8.7|8.5|8.71|8.51|8.71|8.51|8.69|8.49|4
1653024000000|2022-05-20 05:20:00|8.7|8.5|8.7|8.5|8.71|8.51|8.7|8.5|3
1653024300000|2022-05-20 05:25:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|8
1653024600000|2022-05-20 05:30:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|12
1653024900000|2022-05-20 05:35:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|20
1653025200000|2022-05-20 05:40:00|8.73|8.53|8.77|8.57|8.77|8.57|8.73|8.53|15
1653025500000|2022-05-20 05:45:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|8
1653025800000|2022-05-20 05:50:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|6
1653026100000|2022-05-20 05:55:00|8.76|8.56|8.78|8.58|8.79|8.59|8.76|8.56|13
1653026400000|2022-05-20 06:00:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|3
1653026700000|2022-05-20 06:05:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|6
1653027000000|2022-05-20 06:10:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|18
1653027300000|2022-05-20 06:15:00|8.74|8.54|8.74|8.54|8.74|8.54|8.72|8.52|13
1653027600000|2022-05-20 06:20:00|8.73|8.53|8.71|8.51|8.73|8.53|8.71|8.51|11
1653027900000|2022-05-20 06:25:00|8.7|8.5|8.67|8.47|8.7|8.5|8.66|8.46|12
1653028200000|2022-05-20 06:30:00|8.66|8.46|8.66|8.46|8.68|8.48|8.64|8.44|53
1653028500000|2022-05-20 06:35:00|8.67|8.47|8.65|8.45|8.67|8.47|8.65|8.45|21
1653028800000|2022-05-20 06:40:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|17
1653029100000|2022-05-20 06:45:00|8.65|8.45|8.65|8.45|8.65|8.45|8.63|8.43|17
1653029400000|2022-05-20 06:50:00|8.64|8.44|8.66|8.46|8.67|8.47|8.64|8.44|15
1653029700000|2022-05-20 06:55:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|3
1653030000000|2022-05-20 07:00:00|8.68|8.48|8.67|8.47|8.7|8.5|8.66|8.46|26
1653030300000|2022-05-20 07:05:00|8.68|8.48|8.7|8.5|8.7|8.5|8.67|8.47|35
1653030600000|2022-05-20 07:10:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|7
1653030900000|2022-05-20 07:15:00|8.72|8.52|8.7|8.5|8.72|8.52|8.7|8.5|7
1653031200000|2022-05-20 07:20:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|5
1653031500000|2022-05-20 07:25:00|8.72|8.52|8.7|8.5|8.72|8.52|8.7|8.5|15
1653031800000|2022-05-20 07:30:00|8.69|8.49|8.72|8.52|8.73|8.53|8.69|8.49|24
1653032100000|2022-05-20 07:35:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|10
1653032400000|2022-05-20 07:40:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|4
1653032700000|2022-05-20 07:45:00|8.73|8.53|8.73|8.53|8.73|8.53|8.73|8.53|1
1653033000000|2022-05-20 07:50:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|10
1653033300000|2022-05-20 07:55:00|8.72|8.52|8.7|8.5|8.72|8.52|8.7|8.5|13
1653033600000|2022-05-20 08:00:00|8.69|8.49|8.68|8.48|8.7|8.5|8.68|8.48|14
1653033900000|2022-05-20 08:05:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|11
1653034200000|2022-05-20 08:10:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|22
1653034500000|2022-05-20 08:15:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|2
1653034800000|2022-05-20 08:20:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|12
1653035100000|2022-05-20 08:25:00|8.72|8.52|8.74|8.54|8.74|8.54|8.72|8.52|5
1653035400000|2022-05-20 08:30:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|3
1653035700000|2022-05-20 08:35:00|8.72|8.52|8.72|8.52|8.74|8.54|8.72|8.52|13
1653036000000|2022-05-20 08:40:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|3
1653036300000|2022-05-20 08:45:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|7
1653036600000|2022-05-20 08:50:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|13
1653036900000|2022-05-20 08:55:00|8.7|8.5|8.7|8.5|8.71|8.51|8.7|8.5|5
1653037200000|2022-05-20 09:00:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|3
1653037500000|2022-05-20 09:05:00|8.7|8.5|8.69|8.49|8.71|8.51|8.68|8.48|16
1653037800000|2022-05-20 09:10:00|8.68|8.48|8.7|8.5|8.7|8.5|8.68|8.48|17
1653038100000|2022-05-20 09:15:00|8.71|8.51|8.75|8.55|8.75|8.55|8.71|8.51|11
1653038400000|2022-05-20 09:20:00|8.76|8.56|8.73|8.53|8.76|8.56|8.73|8.53|22
1653038700000|2022-05-20 09:25:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|7
1653039000000|2022-05-20 09:30:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|8
1653039300000|2022-05-20 09:35:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|7
1653039600000|2022-05-20 09:40:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1653039900000|2022-05-20 09:45:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|5
1653040200000|2022-05-20 09:50:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|5
1653040500000|2022-05-20 09:55:00|8.77|8.57|8.75|8.55|8.78|8.58|8.75|8.55|19
1653040800000|2022-05-20 10:00:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|7
1653041100000|2022-05-20 10:05:00|8.77|8.57|8.77|8.57|8.8|8.6|8.77|8.57|13
1653041400000|2022-05-20 10:10:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|8
1653041700000|2022-05-20 10:15:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|16
1653042000000|2022-05-20 10:20:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|13
1653042300000|2022-05-20 10:25:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|3
1653042600000|2022-05-20 10:30:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|10
1653042900000|2022-05-20 10:35:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|6
1653043200000|2022-05-20 10:40:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|8
1653043500000|2022-05-20 10:45:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|8
1653043800000|2022-05-20 10:50:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|15
1653044100000|2022-05-20 10:55:00|8.79|8.59|8.81|8.61|8.81|8.61|8.78|8.58|17
1653044400000|2022-05-20 11:00:00|8.8|8.6|8.82|8.62|8.83|8.63|8.8|8.6|21
1653044700000|2022-05-20 11:05:00|8.81|8.61|8.79|8.59|8.82|8.62|8.79|8.59|23
1653045000000|2022-05-20 11:10:00|8.8|8.6|8.8|8.6|8.81|8.61|8.78|8.58|15
1653045300000|2022-05-20 11:15:00|8.81|8.61|8.78|8.58|8.82|8.62|8.77|8.57|20
1653045600000|2022-05-20 11:20:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|6
1653045900000|2022-05-20 11:25:00|8.75|8.55|8.77|8.57|8.77|8.57|8.75|8.55|15
1653046200000|2022-05-20 11:30:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|10
1653046500000|2022-05-20 11:35:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|12
1653046800000|2022-05-20 11:40:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|19
1653047100000|2022-05-20 11:45:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|11
1653047400000|2022-05-20 11:50:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|28
1653047700000|2022-05-20 11:55:00|8.82|8.62|8.81|8.61|8.83|8.63|8.81|8.61|16
1653048000000|2022-05-20 12:00:00|8.8|8.6|8.8|8.6|8.82|8.62|8.8|8.6|7
1653048300000|2022-05-20 12:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|9
1653048600000|2022-05-20 12:10:00|8.78|8.58|8.78|8.58|8.8|8.6|8.78|8.58|13
1653048900000|2022-05-20 12:15:00|8.79|8.59|8.77|8.57|8.79|8.59|8.77|8.57|17
1653049200000|2022-05-20 12:20:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|16
1653049500000|2022-05-20 12:25:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|6
1653049800000|2022-05-20 12:30:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|6
1653050100000|2022-05-20 12:35:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|8
1653050400000|2022-05-20 12:40:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|17
1653050700000|2022-05-20 12:45:00|8.75|8.55|8.7|8.5|8.76|8.56|8.68|8.48|16
1653051000000|2022-05-20 12:50:00|8.69|8.49|8.7|8.5|8.71|8.51|8.68|8.48|24
1653051300000|2022-05-20 12:55:00|8.69|8.49|8.72|8.52|8.72|8.52|8.69|8.49|14
1653051600000|2022-05-20 13:00:00|8.73|8.53|8.72|8.52|8.75|8.55|8.71|8.51|36
1653051900000|2022-05-20 13:05:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|13
1653052200000|2022-05-20 13:10:00|8.72|8.52|8.74|8.54|8.75|8.55|8.71|8.51|13
1653052500000|2022-05-20 13:15:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|9
1653052800000|2022-05-20 13:20:00|8.74|8.54|8.77|8.57|8.77|8.57|8.73|8.53|20
1653053100000|2022-05-20 13:25:00|8.78|8.58|8.76|8.56|8.78|8.58|8.75|8.55|25
1653053400000|2022-05-20 13:30:00|8.75|8.55|8.72|8.52|8.78|8.58|8.72|8.52|72
1653053700000|2022-05-20 13:35:00|8.73|8.53|8.71|8.51|8.73|8.53|8.67|8.47|49
1653054000000|2022-05-20 13:40:00|8.7|8.5|8.76|8.56|8.76|8.56|8.7|8.5|39
1653054300000|2022-05-20 13:45:00|8.77|8.57|8.74|8.54|8.77|8.57|8.74|8.54|28
1653054600000|2022-05-20 13:50:00|8.75|8.55|8.75|8.55|8.76|8.56|8.73|8.53|33
1653054900000|2022-05-20 13:55:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|12
1653055200000|2022-05-20 14:00:00|8.74|8.54|8.72|8.52|8.75|8.55|8.71|8.51|15
1653055500000|2022-05-20 14:05:00|8.71|8.51|8.66|8.46|8.71|8.51|8.66|8.46|10
1653055800000|2022-05-20 14:10:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|3
1653056100000|2022-05-20 14:15:00|8.66|8.46|8.66|8.46|8.68|8.48|8.64|8.44|31
1653056400000|2022-05-20 14:20:00|8.65|8.45|8.63|8.43|8.66|8.46|8.61|8.41|29
1653056700000|2022-05-20 14:25:00|8.62|8.42|8.62|8.42|8.63|8.43|8.59|8.39|45
1653057000000|2022-05-20 14:30:00|8.61|8.41|8.64|8.44|8.65|8.45|8.6|8.4|24
1653057300000|2022-05-20 14:35:00|8.63|8.43|8.58|8.38|8.64|8.44|8.56|8.36|24
1653057600000|2022-05-20 14:40:00|8.57|8.37|8.62|8.42|8.62|8.42|8.56|8.36|24
1653057900000|2022-05-20 14:45:00|8.61|8.41|8.57|8.37|8.64|8.44|8.57|8.37|23
1653058200000|2022-05-20 14:50:00|8.58|8.38|8.53|8.33|8.6|8.4|8.53|8.33|48
1653058500000|2022-05-20 14:55:00|8.54|8.34|8.55|8.35|8.56|8.36|8.52|8.32|42
1653058800000|2022-05-20 15:00:00|8.54|8.34|8.48|8.28|8.55|8.35|8.47|8.27|33
1653059100000|2022-05-20 15:05:00|8.47|8.27|8.49|8.29|8.5|8.3|8.46|8.26|35
1653059400000|2022-05-20 15:10:00|8.5|8.3|8.49|8.29|8.5|8.3|8.47|8.27|22
1653059700000|2022-05-20 15:15:00|8.48|8.28|8.44|8.24|8.49|8.29|8.42|8.22|39
1653060000000|2022-05-20 15:20:00|8.43|8.23|8.45|8.25|8.46|8.26|8.43|8.23|37
1653060300000|2022-05-20 15:25:00|8.46|8.26|8.47|8.27|8.49|8.29|8.45|8.25|40
1653060600000|2022-05-20 15:30:00|8.46|8.26|8.46|8.26|8.49|8.29|8.45|8.25|27
1653060900000|2022-05-20 15:35:00|8.47|8.27|8.45|8.25|8.47|8.27|8.45|8.25|15
1653061200000|2022-05-20 15:40:00|8.46|8.26|8.44|8.24|8.47|8.27|8.43|8.23|35
1653061500000|2022-05-20 15:45:00|8.45|8.25|8.42|8.22|8.45|8.25|8.41|8.21|32
1653061800000|2022-05-20 15:50:00|8.41|8.21|8.44|8.24|8.44|8.24|8.39|8.19|31
1653062100000|2022-05-20 15:55:00|8.45|8.25|8.45|8.25|8.45|8.25|8.43|8.23|17
1653062400000|2022-05-20 16:00:00|8.44|8.24|8.42|8.22|8.46|8.26|8.41|8.21|31
1653062700000|2022-05-20 16:05:00|8.43|8.23|8.37|8.17|8.43|8.23|8.37|8.17|33
1653063000000|2022-05-20 16:10:00|8.36|8.16|8.43|8.23|8.43|8.23|8.35|8.15|34
1653063300000|2022-05-20 16:15:00|8.42|8.22|8.38|8.18|8.43|8.23|8.37|8.17|27
1653063600000|2022-05-20 16:20:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|33
1653063900000|2022-05-20 16:25:00|8.4|8.2|8.38|8.18|8.4|8.2|8.37|8.17|19
1653064200000|2022-05-20 16:30:00|8.37|8.17|8.38|8.18|8.41|8.21|8.36|8.16|30
1653064500000|2022-05-20 16:35:00|8.39|8.19|8.38|8.18|8.4|8.2|8.37|8.17|26
1653064800000|2022-05-20 16:40:00|8.37|8.17|8.37|8.17|8.38|8.18|8.35|8.15|27
1653065100000|2022-05-20 16:45:00|8.36|8.16|8.43|8.23|8.43|8.23|8.35|8.15|36
1653065400000|2022-05-20 16:50:00|8.44|8.24|8.41|8.21|8.44|8.24|8.4|8.2|18
1653065700000|2022-05-20 16:55:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|39
1653066000000|2022-05-20 17:00:00|8.39|8.19|8.4|8.2|8.41|8.21|8.37|8.17|30
1653066300000|2022-05-20 17:05:00|8.39|8.19|8.42|8.22|8.43|8.23|8.39|8.19|16
1653066600000|2022-05-20 17:10:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|7
1653066900000|2022-05-20 17:15:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|10
1653067200000|2022-05-20 17:20:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|26
1653067500000|2022-05-20 17:25:00|8.4|8.2|8.4|8.2|8.41|8.21|8.38|8.18|23
1653067800000|2022-05-20 17:30:00|8.39|8.19|8.43|8.23|8.43|8.23|8.39|8.19|19
1653068100000|2022-05-20 17:35:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|17
1653068400000|2022-05-20 17:40:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|13
1653068700000|2022-05-20 17:45:00|8.4|8.2|8.42|8.22|8.43|8.23|8.4|8.2|17
1653069000000|2022-05-20 17:50:00|8.43|8.23|8.44|8.24|8.44|8.24|8.41|8.21|24
1653069300000|2022-05-20 17:55:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|22
1653069600000|2022-05-20 18:00:00|8.43|8.23|8.41|8.21|8.43|8.23|8.41|8.21|15
1653069900000|2022-05-20 18:05:00|8.4|8.2|8.4|8.2|8.4|8.2|8.38|8.18|25
1653070200000|2022-05-20 18:10:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|13
1653070500000|2022-05-20 18:15:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|4
1653070800000|2022-05-20 18:20:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|15
1653071100000|2022-05-20 18:25:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|11
1653071400000|2022-05-20 18:30:00|8.4|8.2|8.37|8.17|8.4|8.2|8.37|8.17|14
1653071700000|2022-05-20 18:35:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|15
1653072000000|2022-05-20 18:40:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|15
1653072300000|2022-05-20 18:45:00|8.4|8.2|8.43|8.23|8.43|8.23|8.4|8.2|12
1653072600000|2022-05-20 18:50:00|8.42|8.22|8.45|8.25|8.45|8.25|8.42|8.22|20
1653072900000|2022-05-20 18:55:00|8.44|8.24|8.43|8.23|8.44|8.24|8.42|8.22|18
1653073200000|2022-05-20 19:00:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|4
1653073500000|2022-05-20 19:05:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|6
1653073800000|2022-05-20 19:10:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|10
1653074100000|2022-05-20 19:15:00|8.46|8.26|8.44|8.24|8.46|8.26|8.44|8.24|13
1653074400000|2022-05-20 19:20:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|2
1653074700000|2022-05-20 19:25:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|15
1653075000000|2022-05-20 19:30:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|3
1653075300000|2022-05-20 19:35:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|17
1653075600000|2022-05-20 19:40:00|8.46|8.26|8.47|8.27|8.49|8.29|8.45|8.25|26
1653075900000|2022-05-20 19:45:00|8.48|8.28|8.5|8.3|8.5|8.3|8.47|8.27|45
1653076200000|2022-05-20 19:50:00|8.51|8.31|8.49|8.29|8.51|8.31|8.47|8.27|23
1653076500000|2022-05-20 19:55:00|8.5|8.3|8.5|8.3|8.5|8.3|8.48|8.28|13
1653076800000|2022-05-20 20:00:00|8.51|8.31|8.5|8.3|8.54|8.34|8.49|8.29|12
1653077100000|2022-05-20 20:05:00|8.49|8.29|8.5|8.3|8.51|8.31|8.49|8.29|16
1653077400000|2022-05-20 20:10:00|8.49|8.29|8.5|8.3|8.51|8.31|8.49|8.29|4
1653077700000|2022-05-20 20:15:00|8.51|8.31|8.54|8.34|8.54|8.34|8.51|8.31|12
1653078000000|2022-05-20 20:20:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|3
1653078300000|2022-05-20 20:25:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|13
1653078600000|2022-05-20 20:30:00|8.53|8.33|8.53|8.33|8.55|8.35|8.53|8.33|27
1653078900000|2022-05-20 20:35:00|8.52|8.32|8.5|8.3|8.52|8.32|8.49|8.29|11
1653079200000|2022-05-20 20:40:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|6
1653079500000|2022-05-20 20:45:00|8.49|8.29|8.48|8.28|8.5|8.3|8.47|8.27|10
1653079800000|2022-05-20 20:50:00|8.47|8.27|8.49|8.29|8.49|8.29|8.47|8.27|13
1653080100000|2022-05-20 20:55:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|6
1653116400000|2022-05-21 07:00:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|10
1653116700000|2022-05-21 07:05:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1653117000000|2022-05-21 07:10:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|9
1653117300000|2022-05-21 07:15:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|2
1653117600000|2022-05-21 07:20:00|8.5|8.3|8.51|8.31|8.52|8.32|8.49|8.29|8
1653117900000|2022-05-21 07:25:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|15
1653118200000|2022-05-21 07:30:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|11
1653118500000|2022-05-21 07:35:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|4
1653119100000|2022-05-21 07:45:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|4
1653119400000|2022-05-21 07:50:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|4
1653119700000|2022-05-21 07:55:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|2
1653120000000|2022-05-21 08:00:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|4
1653120300000|2022-05-21 08:05:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1653120600000|2022-05-21 08:10:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|4
1653120900000|2022-05-21 08:15:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|7
1653121200000|2022-05-21 08:20:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1653122100000|2022-05-21 08:35:00|8.55|8.35|8.54|8.34|8.55|8.35|8.53|8.33|6
1653122400000|2022-05-21 08:40:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|2
1653122700000|2022-05-21 08:45:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|3
1653123000000|2022-05-21 08:50:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1653123600000|2022-05-21 09:00:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|9
1653123900000|2022-05-21 09:05:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|3
1653124200000|2022-05-21 09:10:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|13
1653124500000|2022-05-21 09:15:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|9
1653124800000|2022-05-21 09:20:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|19
1653125100000|2022-05-21 09:25:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|3
1653125400000|2022-05-21 09:30:00|8.49|8.29|8.5|8.3|8.51|8.31|8.49|8.29|6
1653126600000|2022-05-21 09:50:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1653127200000|2022-05-21 10:00:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|24
1653127500000|2022-05-21 10:05:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|2
1653128100000|2022-05-21 10:15:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|10
1653128400000|2022-05-21 10:20:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|2
1653128700000|2022-05-21 10:25:00|8.5|8.3|8.48|8.28|8.51|8.31|8.48|8.28|17
1653129000000|2022-05-21 10:30:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|26
1653129300000|2022-05-21 10:35:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|5
1653129600000|2022-05-21 10:40:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|3
1653129900000|2022-05-21 10:45:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|27
1653130200000|2022-05-21 10:50:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|3
1653130500000|2022-05-21 10:55:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1653130800000|2022-05-21 11:00:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|95
1653131100000|2022-05-21 11:05:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|8
1653131400000|2022-05-21 11:10:00|8.49|8.29|8.48|8.28|8.5|8.3|8.48|8.28|8
1653131700000|2022-05-21 11:15:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|13
1653132000000|2022-05-21 11:20:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|5
1653132300000|2022-05-21 11:25:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|7
1653132600000|2022-05-21 11:30:00|8.5|8.3|8.47|8.27|8.5|8.3|8.47|8.27|4
1653132900000|2022-05-21 11:35:00|8.48|8.28|8.46|8.26|8.48|8.28|8.45|8.25|7
1653133200000|2022-05-21 11:40:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|17
1653133500000|2022-05-21 11:45:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|12
1653133800000|2022-05-21 11:50:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|8
1653134100000|2022-05-21 11:55:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|4
1653134400000|2022-05-21 12:00:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|13
1653134700000|2022-05-21 12:05:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|14
1653135000000|2022-05-21 12:10:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|6
1653135300000|2022-05-21 12:15:00|8.51|8.31|8.48|8.28|8.51|8.31|8.47|8.27|22
1653135600000|2022-05-21 12:20:00|8.49|8.29|8.48|8.28|8.49|8.29|8.47|8.27|6
1653135900000|2022-05-21 12:25:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|34
1653136200000|2022-05-21 12:30:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|5
1653136500000|2022-05-21 12:35:00|8.46|8.26|8.47|8.27|8.48|8.28|8.45|8.25|12
1653136800000|2022-05-21 12:40:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|17
1653137100000|2022-05-21 12:45:00|8.49|8.29|8.48|8.28|8.5|8.3|8.48|8.28|14
1653137400000|2022-05-21 12:50:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|7
1653137700000|2022-05-21 12:55:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|3
1653138000000|2022-05-21 13:00:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|2
1653138600000|2022-05-21 13:10:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|3
1653139200000|2022-05-21 13:20:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|13
1653139500000|2022-05-21 13:25:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1653139800000|2022-05-21 13:30:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|6
1653140100000|2022-05-21 13:35:00|8.5|8.3|8.52|8.32|8.52|8.32|8.5|8.3|7
1653140400000|2022-05-21 13:40:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|15
1653141000000|2022-05-21 13:50:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|4
1653141300000|2022-05-21 13:55:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|4
1653141600000|2022-05-21 14:00:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|10
1653141900000|2022-05-21 14:05:00|8.5|8.3|8.5|8.3|8.52|8.32|8.49|8.29|13
1653142800000|2022-05-21 14:20:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|2
1653143100000|2022-05-21 14:25:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|5
1653143400000|2022-05-21 14:30:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|8
1653143700000|2022-05-21 14:35:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|4
1653144000000|2022-05-21 14:40:00|8.48|8.28|8.5|8.3|8.51|8.31|8.47|8.27|29
1653144300000|2022-05-21 14:45:00|8.51|8.31|8.52|8.32|8.53|8.33|8.5|8.3|24
1653144600000|2022-05-21 14:50:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|9
1653144900000|2022-05-21 14:55:00|8.5|8.3|8.51|8.31|8.52|8.32|8.5|8.3|10
1653145200000|2022-05-21 15:00:00|8.5|8.3|8.53|8.33|8.53|8.33|8.5|8.3|10
1653145500000|2022-05-21 15:05:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|3
1653145800000|2022-05-21 15:10:00|8.53|8.33|8.48|8.28|8.53|8.33|8.48|8.28|14
1653146100000|2022-05-21 15:15:00|8.49|8.29|8.51|8.31|8.51|8.31|8.48|8.28|17
1653146400000|2022-05-21 15:20:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|2
1653147000000|2022-05-21 15:30:00|8.52|8.32|8.54|8.34|8.54|8.34|8.52|8.32|3
1653147300000|2022-05-21 15:35:00|8.55|8.35|8.57|8.37|8.57|8.37|8.54|8.34|17
1653147600000|2022-05-21 15:40:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|12
1653147900000|2022-05-21 15:45:00|8.56|8.36|8.57|8.37|8.58|8.38|8.55|8.35|12
1653148200000|2022-05-21 15:50:00|8.58|8.38|8.61|8.41|8.63|8.43|8.57|8.37|18
1653148500000|2022-05-21 15:55:00|8.62|8.42|8.6|8.4|8.62|8.42|8.59|8.39|15
1653148800000|2022-05-21 16:00:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|22
1653149100000|2022-05-21 16:05:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|10
1653149400000|2022-05-21 16:10:00|8.61|8.41|8.6|8.4|8.62|8.42|8.6|8.4|10
1653149700000|2022-05-21 16:15:00|8.59|8.39|8.58|8.38|8.6|8.4|8.58|8.38|10
1653150000000|2022-05-21 16:20:00|8.59|8.39|8.6|8.4|8.61|8.41|8.58|8.38|16
1653150300000|2022-05-21 16:25:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|2
1653150600000|2022-05-21 16:30:00|8.57|8.37|8.6|8.4|8.6|8.4|8.57|8.37|8
1653151200000|2022-05-21 16:40:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|20
1653151500000|2022-05-21 16:45:00|8.59|8.39|8.59|8.39|8.59|8.39|8.58|8.38|5
1653151800000|2022-05-21 16:50:00|8.58|8.38|8.6|8.4|8.6|8.4|8.58|8.38|13
1653152100000|2022-05-21 16:55:00|8.59|8.39|8.59|8.39|8.59|8.39|8.59|8.39|1
1653152400000|2022-05-21 17:00:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|8
1653152700000|2022-05-21 17:05:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|7
1653153000000|2022-05-21 17:10:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|6
1653153300000|2022-05-21 17:15:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|3
1653153600000|2022-05-21 17:20:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|16
1653153900000|2022-05-21 17:25:00|8.58|8.38|8.58|8.38|8.58|8.38|8.58|8.38|1
1653154200000|2022-05-21 17:30:00|8.59|8.39|8.59|8.39|8.59|8.39|8.59|8.39|1
1653154500000|2022-05-21 17:35:00|8.58|8.38|8.57|8.37|8.59|8.39|8.57|8.37|6
1653154800000|2022-05-21 17:40:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1653155100000|2022-05-21 17:45:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|5
1653155400000|2022-05-21 17:50:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|3
1653155700000|2022-05-21 17:55:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|4
1653156000000|2022-05-21 18:00:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|7
1653156300000|2022-05-21 18:05:00|8.56|8.36|8.56|8.36|8.57|8.37|8.56|8.36|3
1653156600000|2022-05-21 18:10:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|5
1653156900000|2022-05-21 18:15:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|6
1653157200000|2022-05-21 18:20:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|4
1653157500000|2022-05-21 18:25:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|4
1653157800000|2022-05-21 18:30:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1653158100000|2022-05-21 18:35:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|3
1653158400000|2022-05-21 18:40:00|8.56|8.36|8.55|8.35|8.57|8.37|8.55|8.35|4
1653158700000|2022-05-21 18:45:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|10
1653159000000|2022-05-21 18:50:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1653159300000|2022-05-21 18:55:00|8.55|8.35|8.56|8.36|8.57|8.37|8.55|8.35|8
1653159600000|2022-05-21 19:00:00|8.57|8.37|8.59|8.39|8.59|8.39|8.57|8.37|3
1653159900000|2022-05-21 19:05:00|8.6|8.4|8.59|8.39|8.61|8.41|8.59|8.39|14
1653160200000|2022-05-21 19:10:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|4
1653160500000|2022-05-21 19:15:00|8.58|8.38|8.58|8.38|8.59|8.39|8.57|8.37|11
1653161100000|2022-05-21 19:25:00|8.57|8.37|8.54|8.34|8.57|8.37|8.53|8.33|16
1653161400000|2022-05-21 19:30:00|8.53|8.33|8.53|8.33|8.53|8.33|8.51|8.31|13
1653161700000|2022-05-21 19:35:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1653162000000|2022-05-21 19:40:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|5
1653162600000|2022-05-21 19:50:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|16
1653162900000|2022-05-21 19:55:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|15
1653163200000|2022-05-21 20:00:00|8.55|8.35|8.55|8.35|8.55|8.35|8.53|8.33|13
1653163500000|2022-05-21 20:05:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|6
1653164400000|2022-05-21 20:20:00|8.54|8.34|8.56|8.36|8.56|8.36|8.54|8.34|5
1653164700000|2022-05-21 20:25:00|8.55|8.35|8.54|8.34|8.55|8.35|8.53|8.33|6
1653165000000|2022-05-21 20:30:00|8.55|8.35|8.53|8.33|8.55|8.35|8.53|8.33|9
1653165300000|2022-05-21 20:35:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|5
1653165600000|2022-05-21 20:40:00|8.53|8.33|8.51|8.31|8.57|8.37|8.5|8.3|37
1653165900000|2022-05-21 20:45:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|11
1653166200000|2022-05-21 20:50:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|5
1653166500000|2022-05-21 20:55:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|8
1653166800000|2022-05-21 21:00:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|6
1653167100000|2022-05-21 21:05:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|9
1653167400000|2022-05-21 21:10:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1653167700000|2022-05-21 21:15:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|6
1653168000000|2022-05-21 21:20:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1653168300000|2022-05-21 21:25:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|6
1653168600000|2022-05-21 21:30:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|2
1653168900000|2022-05-21 21:35:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|3
1653169200000|2022-05-21 21:40:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1653169500000|2022-05-21 21:45:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|4
1653170100000|2022-05-21 21:55:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|4
1653170400000|2022-05-21 22:00:00|8.49|8.29|8.52|8.32|8.52|8.32|8.48|8.28|8
1653170700000|2022-05-21 22:05:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|3
1653171000000|2022-05-21 22:10:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|6
1653171300000|2022-05-21 22:15:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|4
1653171600000|2022-05-21 22:20:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|16
1653171900000|2022-05-21 22:25:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|6
1653172200000|2022-05-21 22:30:00|8.5|8.3|8.51|8.31|8.52|8.32|8.5|8.3|12
1653172500000|2022-05-21 22:35:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|6
1653172800000|2022-05-21 22:40:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|7
1653173100000|2022-05-21 22:45:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|4
1653173400000|2022-05-21 22:50:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|2
1653173700000|2022-05-21 22:55:00|8.51|8.31|8.53|8.33|8.53|8.33|8.51|8.31|5
1653174000000|2022-05-21 23:00:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|15
1653174300000|2022-05-21 23:05:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|8
1653174600000|2022-05-21 23:10:00|8.51|8.31|8.52|8.32|8.53|8.33|8.51|8.31|6
1653174900000|2022-05-21 23:15:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|6
1653175200000|2022-05-21 23:20:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|4
1653175500000|2022-05-21 23:25:00|8.53|8.33|8.54|8.34|8.56|8.36|8.53|8.33|8
1653175800000|2022-05-21 23:30:00|8.55|8.35|8.53|8.33|8.56|8.36|8.53|8.33|13
1653176100000|2022-05-21 23:35:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|8
1653176700000|2022-05-21 23:45:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|12
1653177300000|2022-05-21 23:55:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|6
1653177600000|2022-05-22 00:00:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|8
1653177900000|2022-05-22 00:05:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|16
1653178200000|2022-05-22 00:10:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|15
1653178500000|2022-05-22 00:15:00|8.53|8.33|8.55|8.35|8.55|8.35|8.53|8.33|13
1653178800000|2022-05-22 00:20:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|4
1653179100000|2022-05-22 00:25:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|6
1653179400000|2022-05-22 00:30:00|8.56|8.36|8.56|8.36|8.57|8.37|8.56|8.36|5
1653179700000|2022-05-22 00:35:00|8.57|8.37|8.56|8.36|8.57|8.37|8.55|8.35|10
1653180000000|2022-05-22 00:40:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|15
1653180300000|2022-05-22 00:45:00|8.56|8.36|8.56|8.36|8.57|8.37|8.55|8.35|7
1653180600000|2022-05-22 00:50:00|8.57|8.37|8.58|8.38|8.58|8.38|8.56|8.36|8
1653180900000|2022-05-22 00:55:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|3
1653181200000|2022-05-22 01:00:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|8
1653181500000|2022-05-22 01:05:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|4
1653181800000|2022-05-22 01:10:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|2
1653182100000|2022-05-22 01:15:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|4
1653182400000|2022-05-22 01:20:00|8.58|8.38|8.54|8.34|8.58|8.38|8.54|8.34|9
1653182700000|2022-05-22 01:25:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|7
1653183000000|2022-05-22 01:30:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1653183300000|2022-05-22 01:35:00|8.57|8.37|8.55|8.35|8.57|8.37|8.55|8.35|3
1653183600000|2022-05-22 01:40:00|8.56|8.36|8.57|8.37|8.57|8.37|8.55|8.35|8
1653183900000|2022-05-22 01:45:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|7
1653184800000|2022-05-22 02:00:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|9
1653185100000|2022-05-22 02:05:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|5
1653185400000|2022-05-22 02:10:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|11
1653185700000|2022-05-22 02:15:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|11
1653186000000|2022-05-22 02:20:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|13
1653186300000|2022-05-22 02:25:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1653186600000|2022-05-22 02:30:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1653187500000|2022-05-22 02:45:00|8.54|8.34|8.55|8.35|8.56|8.36|8.54|8.34|4
1653188100000|2022-05-22 02:55:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|2
1653188400000|2022-05-22 03:00:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|9
1653188700000|2022-05-22 03:05:00|8.55|8.35|8.57|8.37|8.57|8.37|8.54|8.34|7
1653189000000|2022-05-22 03:10:00|8.58|8.38|8.56|8.36|8.58|8.38|8.56|8.36|7
1653189300000|2022-05-22 03:15:00|8.57|8.37|8.55|8.35|8.57|8.37|8.55|8.35|3
1653189600000|2022-05-22 03:20:00|8.56|8.36|8.57|8.37|8.57|8.37|8.55|8.35|6
1653190200000|2022-05-22 03:30:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|8
1653190500000|2022-05-22 03:35:00|8.56|8.36|8.55|8.35|8.57|8.37|8.54|8.34|10
1653190800000|2022-05-22 03:40:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|5
1653191100000|2022-05-22 03:45:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|7
1653191700000|2022-05-22 03:55:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|9
1653192000000|2022-05-22 04:00:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|15
1653192300000|2022-05-22 04:05:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|2
1653192600000|2022-05-22 04:10:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|4
1653192900000|2022-05-22 04:15:00|8.52|8.32|8.49|8.29|8.52|8.32|8.49|8.29|12
1653193200000|2022-05-22 04:20:00|8.5|8.3|8.48|8.28|8.5|8.3|8.48|8.28|17
1653193500000|2022-05-22 04:25:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|7
1653193800000|2022-05-22 04:30:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|5
1653194100000|2022-05-22 04:35:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|10
1653194700000|2022-05-22 04:45:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|3
1653195000000|2022-05-22 04:50:00|8.5|8.3|8.48|8.28|8.5|8.3|8.48|8.28|3
1653195300000|2022-05-22 04:55:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|4
1653195600000|2022-05-22 05:00:00|8.47|8.27|8.49|8.29|8.49|8.29|8.47|8.27|5
1653195900000|2022-05-22 05:05:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|2
1653196800000|2022-05-22 05:20:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|3
1653197100000|2022-05-22 05:25:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|6
1653197400000|2022-05-22 05:30:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|3
1653198300000|2022-05-22 05:45:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1653199200000|2022-05-22 06:00:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1653199500000|2022-05-22 06:05:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1653199800000|2022-05-22 06:10:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|4
1653200100000|2022-05-22 06:15:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|2
1653200400000|2022-05-22 06:20:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|2
1653200700000|2022-05-22 06:25:00|8.53|8.33|8.54|8.34|8.55|8.35|8.53|8.33|8
1653201000000|2022-05-22 06:30:00|8.55|8.35|8.53|8.33|8.55|8.35|8.53|8.33|3
1653201300000|2022-05-22 06:35:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1653201600000|2022-05-22 06:40:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|2
1653201900000|2022-05-22 06:45:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1653202200000|2022-05-22 06:50:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|2
1653202500000|2022-05-22 06:55:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1653203100000|2022-05-22 07:05:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1653203400000|2022-05-22 07:10:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|4
1653203700000|2022-05-22 07:15:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|6
1653204000000|2022-05-22 07:20:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|12
1653204300000|2022-05-22 07:25:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|3
1653204600000|2022-05-22 07:30:00|8.51|8.31|8.54|8.34|8.54|8.34|8.51|8.31|12
1653204900000|2022-05-22 07:35:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1653205500000|2022-05-22 07:45:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|3
1653205800000|2022-05-22 07:50:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|3
1653206100000|2022-05-22 07:55:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|9
1653206400000|2022-05-22 08:00:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|5
1653206700000|2022-05-22 08:05:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1653207300000|2022-05-22 08:15:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|2
1653207900000|2022-05-22 08:25:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|2
1653208200000|2022-05-22 08:30:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|4
1653208500000|2022-05-22 08:35:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|13
1653208800000|2022-05-22 08:40:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|6
1653209100000|2022-05-22 08:45:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|3
1653209700000|2022-05-22 08:55:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|6
1653210000000|2022-05-22 09:00:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|9
1653210300000|2022-05-22 09:05:00|8.56|8.36|8.58|8.38|8.58|8.38|8.56|8.36|23
1653210900000|2022-05-22 09:15:00|8.59|8.39|8.59|8.39|8.59|8.39|8.57|8.37|13
1653211200000|2022-05-22 09:20:00|8.6|8.4|8.6|8.4|8.6|8.4|8.58|8.38|15
1653211500000|2022-05-22 09:25:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|13
1653211800000|2022-05-22 09:30:00|8.6|8.4|8.67|8.47|8.68|8.48|8.59|8.39|28
1653212100000|2022-05-22 09:35:00|8.66|8.46|8.7|8.5|8.7|8.5|8.66|8.46|19
1653212400000|2022-05-22 09:40:00|8.69|8.49|8.7|8.5|8.7|8.5|8.68|8.48|30
1653212700000|2022-05-22 09:45:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1653213000000|2022-05-22 09:50:00|8.7|8.5|8.69|8.49|8.71|8.51|8.69|8.49|4
1653213300000|2022-05-22 09:55:00|8.7|8.5|8.72|8.52|8.73|8.53|8.69|8.49|9
1653213600000|2022-05-22 10:00:00|8.73|8.53|8.73|8.53|8.75|8.55|8.72|8.52|13
1653213900000|2022-05-22 10:05:00|8.74|8.54|8.72|8.52|8.74|8.54|8.7|8.5|17
1653214200000|2022-05-22 10:10:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|3
1653214500000|2022-05-22 10:15:00|8.74|8.54|8.72|8.52|8.74|8.54|8.72|8.52|9
1653214800000|2022-05-22 10:20:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|5
1653215100000|2022-05-22 10:25:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|2
1653215400000|2022-05-22 10:30:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|2
1653215700000|2022-05-22 10:35:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1653216000000|2022-05-22 10:40:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|10
1653216300000|2022-05-22 10:45:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|7
1653216900000|2022-05-22 10:55:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|5
1653217200000|2022-05-22 11:00:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|2
1653217500000|2022-05-22 11:05:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|2
1653217800000|2022-05-22 11:10:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|10
1653218100000|2022-05-22 11:15:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|2
1653218700000|2022-05-22 11:25:00|8.71|8.51|8.67|8.47|8.71|8.51|8.66|8.46|17
1653219000000|2022-05-22 11:30:00|8.66|8.46|8.64|8.44|8.67|8.47|8.62|8.42|29
1653219300000|2022-05-22 11:35:00|8.65|8.45|8.65|8.45|8.66|8.46|8.63|8.43|19
1653219600000|2022-05-22 11:40:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|13
1653219900000|2022-05-22 11:45:00|8.65|8.45|8.63|8.43|8.65|8.45|8.63|8.43|5
1653220200000|2022-05-22 11:50:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|4
1653220500000|2022-05-22 11:55:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|6
1653220800000|2022-05-22 12:00:00|8.62|8.42|8.66|8.46|8.67|8.47|8.62|8.42|9
1653221100000|2022-05-22 12:05:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|3
1653221400000|2022-05-22 12:10:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|9
1653221700000|2022-05-22 12:15:00|8.67|8.47|8.68|8.48|8.68|8.48|8.66|8.46|12
1653222000000|2022-05-22 12:20:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|11
1653222300000|2022-05-22 12:25:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|14
1653222600000|2022-05-22 12:30:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1653222900000|2022-05-22 12:35:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|6
1653223200000|2022-05-22 12:40:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|10
1653223500000|2022-05-22 12:45:00|8.71|8.51|8.71|8.51|8.73|8.53|8.71|8.51|21
1653223800000|2022-05-22 12:50:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|3
1653224100000|2022-05-22 12:55:00|8.73|8.53|8.71|8.51|8.73|8.53|8.71|8.51|5
1653224700000|2022-05-22 13:05:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|6
1653225000000|2022-05-22 13:10:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|6
1653225300000|2022-05-22 13:15:00|8.72|8.52|8.71|8.51|8.72|8.52|8.69|8.49|10
1653225600000|2022-05-22 13:20:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|2
1653225900000|2022-05-22 13:25:00|8.7|8.5|8.72|8.52|8.72|8.52|8.7|8.5|5
1653226200000|2022-05-22 13:30:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|6
1653226500000|2022-05-22 13:35:00|8.71|8.51|8.7|8.5|8.72|8.52|8.7|8.5|4
1653226800000|2022-05-22 13:40:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|4
1653227100000|2022-05-22 13:45:00|8.71|8.51|8.69|8.49|8.71|8.51|8.69|8.49|9
1653227400000|2022-05-22 13:50:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|5
1653227700000|2022-05-22 13:55:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|2
1653228000000|2022-05-22 14:00:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|7
1653228300000|2022-05-22 14:05:00|8.7|8.5|8.66|8.46|8.71|8.51|8.66|8.46|23
1653228600000|2022-05-22 14:10:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|11
1653228900000|2022-05-22 14:15:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|6
1653229200000|2022-05-22 14:20:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|3
1653229500000|2022-05-22 14:25:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|9
1653229800000|2022-05-22 14:30:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|6
1653230100000|2022-05-22 14:35:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|6
1653230400000|2022-05-22 14:40:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|14
1653230700000|2022-05-22 14:45:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1653231000000|2022-05-22 14:50:00|8.69|8.49|8.67|8.47|8.69|8.49|8.67|8.47|11
1653231300000|2022-05-22 14:55:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1653231600000|2022-05-22 15:00:00|8.69|8.49|8.65|8.45|8.69|8.49|8.65|8.45|11
1653231900000|2022-05-22 15:05:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|4
1653232200000|2022-05-22 15:10:00|8.66|8.46|8.64|8.44|8.66|8.46|8.64|8.44|5
1653232500000|2022-05-22 15:15:00|8.63|8.43|8.62|8.42|8.65|8.45|8.61|8.41|18
1653232800000|2022-05-22 15:20:00|8.61|8.41|8.59|8.39|8.62|8.42|8.58|8.38|15
1653233100000|2022-05-22 15:25:00|8.6|8.4|8.58|8.38|8.6|8.4|8.57|8.37|31
1653233400000|2022-05-22 15:30:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|15
1653233700000|2022-05-22 15:35:00|8.6|8.4|8.6|8.4|8.62|8.42|8.6|8.4|11
1653234000000|2022-05-22 15:40:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|7
1653234300000|2022-05-22 15:45:00|8.6|8.4|8.62|8.42|8.62|8.42|8.59|8.39|23
1653234600000|2022-05-22 15:50:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|9
1653234900000|2022-05-22 15:55:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|3
1653235200000|2022-05-22 16:00:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|22
1653235500000|2022-05-22 16:05:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|15
1653235800000|2022-05-22 16:10:00|8.58|8.38|8.55|8.35|8.58|8.38|8.53|8.33|10
1653236100000|2022-05-22 16:15:00|8.56|8.36|8.57|8.37|8.58|8.38|8.55|8.35|16
1653236400000|2022-05-22 16:20:00|8.56|8.36|8.58|8.38|8.58|8.38|8.56|8.36|5
1653236700000|2022-05-22 16:25:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|4
1653237000000|2022-05-22 16:30:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|5
1653237300000|2022-05-22 16:35:00|8.58|8.38|8.58|8.38|8.59|8.39|8.58|8.38|5
1653237600000|2022-05-22 16:40:00|8.59|8.39|8.59|8.39|8.59|8.39|8.58|8.38|7
1653237900000|2022-05-22 16:45:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|6
1653238200000|2022-05-22 16:50:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|17
1653238500000|2022-05-22 16:55:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|6
1653238800000|2022-05-22 17:00:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|5
1653239100000|2022-05-22 17:05:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|4
1653239400000|2022-05-22 17:10:00|8.62|8.42|8.62|8.42|8.63|8.43|8.61|8.41|9
1653239700000|2022-05-22 17:15:00|8.61|8.41|8.63|8.43|8.63|8.43|8.61|8.41|13
1653240000000|2022-05-22 17:20:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|26
1653240300000|2022-05-22 17:25:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|7
1653240600000|2022-05-22 17:30:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|50
1653240900000|2022-05-22 17:35:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|15
1653241200000|2022-05-22 17:40:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|18
1653241500000|2022-05-22 17:45:00|8.62|8.42|8.6|8.4|8.62|8.42|8.59|8.39|17
1653241800000|2022-05-22 17:50:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|2
1653242100000|2022-05-22 17:55:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|4
1653242400000|2022-05-22 18:00:00|8.59|8.39|8.6|8.4|8.61|8.41|8.59|8.39|14
1653243300000|2022-05-22 18:15:00|8.59|8.39|8.59|8.39|8.59|8.39|8.58|8.38|3
1653243600000|2022-05-22 18:20:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|5
1653243900000|2022-05-22 18:25:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|2
1653244200000|2022-05-22 18:30:00|8.61|8.41|8.63|8.43|8.64|8.44|8.61|8.41|7
1653244500000|2022-05-22 18:35:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|9
1653244800000|2022-05-22 18:40:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|2
1653245100000|2022-05-22 18:45:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|4
1653245400000|2022-05-22 18:50:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|3
1653245700000|2022-05-22 18:55:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|8
1653246000000|2022-05-22 19:00:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|10
1653246300000|2022-05-22 19:05:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|6
1653246600000|2022-05-22 19:10:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|3
1653246900000|2022-05-22 19:15:00|8.61|8.41|8.6|8.4|8.62|8.42|8.6|8.4|32
1653247200000|2022-05-22 19:20:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|4
1653247500000|2022-05-22 19:25:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|9
1653247800000|2022-05-22 19:30:00|8.58|8.38|8.59|8.39|8.6|8.4|8.58|8.38|6
1653248100000|2022-05-22 19:35:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|2
1653248400000|2022-05-22 19:40:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|7
1653248700000|2022-05-22 19:45:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|2
1653249000000|2022-05-22 19:50:00|8.59|8.39|8.58|8.38|8.6|8.4|8.58|8.38|4
1653249300000|2022-05-22 19:55:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|10
1653249600000|2022-05-22 20:00:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|3
1653250200000|2022-05-22 20:10:00|8.6|8.4|8.6|8.4|8.6|8.4|8.6|8.4|1
1653250800000|2022-05-22 20:20:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|2
1653251100000|2022-05-22 20:25:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|11
1653251400000|2022-05-22 20:30:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|4
1653251700000|2022-05-22 20:35:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1653252000000|2022-05-22 20:40:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|5
1653252300000|2022-05-22 20:45:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|2
1653252600000|2022-05-22 20:50:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|4
1653252900000|2022-05-22 20:55:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|10
1653253200000|2022-05-22 21:00:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|7
1653253500000|2022-05-22 21:05:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|2
1653253800000|2022-05-22 21:10:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|3
1653254100000|2022-05-22 21:15:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1653255300000|2022-05-22 21:35:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|4
1653255600000|2022-05-22 21:40:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|3
1653256500000|2022-05-22 21:55:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1653256800000|2022-05-22 22:00:00|8.63|8.43|8.67|8.47|8.68|8.48|8.63|8.43|15
1653257100000|2022-05-22 22:05:00|8.68|8.48|8.67|8.47|8.68|8.48|8.66|8.46|8
1653257400000|2022-05-22 22:10:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|5
1653257700000|2022-05-22 22:15:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|6
1653258000000|2022-05-22 22:20:00|8.69|8.49|8.7|8.5|8.73|8.53|8.68|8.48|44
1653258300000|2022-05-22 22:25:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|4
1653258600000|2022-05-22 22:30:00|8.71|8.51|8.69|8.49|8.71|8.51|8.69|8.49|13
1653258900000|2022-05-22 22:35:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|8
1653259200000|2022-05-22 22:40:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|12
1653259500000|2022-05-22 22:45:00|8.68|8.48|8.7|8.5|8.71|8.51|8.68|8.48|9
1653259800000|2022-05-22 22:50:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|4
1653260100000|2022-05-22 22:55:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|3
1653260400000|2022-05-22 23:00:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1653260700000|2022-05-22 23:05:00|8.71|8.51|8.72|8.52|8.73|8.53|8.7|8.5|10
1653261000000|2022-05-22 23:10:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|3
1653261300000|2022-05-22 23:15:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|18
1653261600000|2022-05-22 23:20:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|11
1653261900000|2022-05-22 23:25:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|6
1653262200000|2022-05-22 23:30:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|6
1653262500000|2022-05-22 23:35:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|2
1653262800000|2022-05-22 23:40:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|3
1653263100000|2022-05-22 23:45:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|8
1653263400000|2022-05-22 23:50:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|14
1653263700000|2022-05-22 23:55:00|8.7|8.5|8.68|8.48|8.7|8.5|8.67|8.47|11
1653264000000|2022-05-23 00:00:00|8.67|8.47|8.67|8.47|8.68|8.48|8.65|8.45|15
1653264300000|2022-05-23 00:05:00|8.66|8.46|8.69|8.49|8.69|8.49|8.66|8.46|16
1653264600000|2022-05-23 00:10:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|8
1653264900000|2022-05-23 00:15:00|8.7|8.5|8.72|8.52|8.72|8.52|8.7|8.5|9
1653265200000|2022-05-23 00:20:00|8.71|8.51|8.7|8.5|8.72|8.52|8.7|8.5|12
1653265500000|2022-05-23 00:25:00|8.69|8.49|8.68|8.48|8.7|8.5|8.68|8.48|32
1653265800000|2022-05-23 00:30:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|7
1653266100000|2022-05-23 00:35:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|7
1653266400000|2022-05-23 00:40:00|8.69|8.49|8.7|8.5|8.71|8.51|8.69|8.49|8
1653266700000|2022-05-23 00:45:00|8.69|8.49|8.71|8.51|8.72|8.52|8.69|8.49|7
1653267000000|2022-05-23 00:50:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|2
1653267300000|2022-05-23 00:55:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|4
1653267600000|2022-05-23 01:00:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1653267900000|2022-05-23 01:05:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|8
1653268200000|2022-05-23 01:10:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|4
1653268500000|2022-05-23 01:15:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|17
1653268800000|2022-05-23 01:20:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|4
1653269400000|2022-05-23 01:30:00|8.66|8.46|8.67|8.47|8.68|8.48|8.66|8.46|6
1653270000000|2022-05-23 01:40:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|5
1653270300000|2022-05-23 01:45:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|2
1653270600000|2022-05-23 01:50:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|2
1653271200000|2022-05-23 02:00:00|8.65|8.45|8.63|8.43|8.66|8.46|8.63|8.43|11
1653271500000|2022-05-23 02:05:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|11
1653271800000|2022-05-23 02:10:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|7
1653272100000|2022-05-23 02:15:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|11
1653272400000|2022-05-23 02:20:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|2
1653272700000|2022-05-23 02:25:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|3
1653273000000|2022-05-23 02:30:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|16
1653273300000|2022-05-23 02:35:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|10
1653273900000|2022-05-23 02:45:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|3
1653275100000|2022-05-23 03:05:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|3
1653275400000|2022-05-23 03:10:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|8
1653275700000|2022-05-23 03:15:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|8
1653276000000|2022-05-23 03:20:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|22
1653276300000|2022-05-23 03:25:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|5
1653276600000|2022-05-23 03:30:00|8.65|8.45|8.65|8.45|8.65|8.45|8.65|8.45|1
1653276900000|2022-05-23 03:35:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|2
1653277200000|2022-05-23 03:40:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|2
1653277500000|2022-05-23 03:45:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|3
1653277800000|2022-05-23 03:50:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|7
1653278400000|2022-05-23 04:00:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|37
1653278700000|2022-05-23 04:05:00|8.65|8.45|8.67|8.47|8.67|8.47|8.65|8.45|5
1653279000000|2022-05-23 04:10:00|8.66|8.46|8.68|8.48|8.68|8.48|8.66|8.46|13
1653279300000|2022-05-23 04:15:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1653279600000|2022-05-23 04:20:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|10
1653279900000|2022-05-23 04:25:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|6
1653280200000|2022-05-23 04:30:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|6
1653280500000|2022-05-23 04:35:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1653280800000|2022-05-23 04:40:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|3
1653281100000|2022-05-23 04:45:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|2
1653281400000|2022-05-23 04:50:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|15
1653281700000|2022-05-23 04:55:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|4
1653282000000|2022-05-23 05:00:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|11
1653282600000|2022-05-23 05:10:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|5
1653282900000|2022-05-23 05:15:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|10
1653283200000|2022-05-23 05:20:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|3
1653283500000|2022-05-23 05:25:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|7
1653283800000|2022-05-23 05:30:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|4
1653284100000|2022-05-23 05:35:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|2
1653284400000|2022-05-23 05:40:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|10
1653284700000|2022-05-23 05:45:00|8.67|8.47|8.68|8.48|8.69|8.49|8.66|8.46|10
1653285000000|2022-05-23 05:50:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|8
1653285300000|2022-05-23 05:55:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|11
1653285600000|2022-05-23 06:00:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|6
1653285900000|2022-05-23 06:05:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1653286500000|2022-05-23 06:15:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|4
1653286800000|2022-05-23 06:20:00|8.71|8.51|8.72|8.52|8.72|8.52|8.7|8.5|12
1653287100000|2022-05-23 06:25:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|9
1653287400000|2022-05-23 06:30:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|2
1653287700000|2022-05-23 06:35:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|12
1653288000000|2022-05-23 06:40:00|8.72|8.52|8.74|8.54|8.76|8.56|8.72|8.52|17
1653288300000|2022-05-23 06:45:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|13
1653288600000|2022-05-23 06:50:00|8.76|8.56|8.76|8.56|8.8|8.6|8.75|8.55|23
1653288900000|2022-05-23 06:55:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|9
1653289200000|2022-05-23 07:00:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|14
1653289500000|2022-05-23 07:05:00|8.76|8.56|8.76|8.56|8.77|8.57|8.74|8.54|13
1653289800000|2022-05-23 07:10:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|3
1653290100000|2022-05-23 07:15:00|8.76|8.56|8.79|8.59|8.79|8.59|8.76|8.56|6
1653290400000|2022-05-23 07:20:00|8.8|8.6|8.86|8.66|8.87|8.67|8.79|8.59|29
1653290700000|2022-05-23 07:25:00|8.87|8.67|8.87|8.67|8.89|8.69|8.86|8.66|19
1653291000000|2022-05-23 07:30:00|8.88|8.68|8.87|8.67|8.9|8.7|8.87|8.67|18
1653291300000|2022-05-23 07:35:00|8.88|8.68|8.9|8.7|8.93|8.73|8.87|8.67|27
1653291600000|2022-05-23 07:40:00|8.89|8.69|8.86|8.66|8.9|8.7|8.86|8.66|16
1653291900000|2022-05-23 07:45:00|8.85|8.65|8.86|8.66|8.88|8.68|8.85|8.65|10
1653292200000|2022-05-23 07:50:00|8.87|8.67|8.92|8.72|8.93|8.73|8.87|8.67|36
1653292500000|2022-05-23 07:55:00|8.91|8.71|8.88|8.68|8.92|8.72|8.88|8.68|16
1653292800000|2022-05-23 08:00:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|5
1653293100000|2022-05-23 08:05:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|10
1653293400000|2022-05-23 08:10:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|3
1653293700000|2022-05-23 08:15:00|8.85|8.65|8.83|8.63|8.85|8.65|8.83|8.63|25
1653294000000|2022-05-23 08:20:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|5
1653294300000|2022-05-23 08:25:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|13
1653294600000|2022-05-23 08:30:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1653294900000|2022-05-23 08:35:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|10
1653295200000|2022-05-23 08:40:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|12
1653295500000|2022-05-23 08:45:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|2
1653295800000|2022-05-23 08:50:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|13
1653296100000|2022-05-23 08:55:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|3
1653296400000|2022-05-23 09:00:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|2
1653296700000|2022-05-23 09:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|9
1653297300000|2022-05-23 09:15:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|12
1653297600000|2022-05-23 09:20:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1653297900000|2022-05-23 09:25:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1653298200000|2022-05-23 09:30:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|6
1653298500000|2022-05-23 09:35:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|5
1653298800000|2022-05-23 09:40:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|2
1653299100000|2022-05-23 09:45:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|2
1653299400000|2022-05-23 09:50:00|8.81|8.61|8.83|8.63|8.83|8.63|8.8|8.6|7
1653299700000|2022-05-23 09:55:00|8.82|8.62|8.81|8.61|8.83|8.63|8.81|8.61|16
1653300000000|2022-05-23 10:00:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|13
1653300300000|2022-05-23 10:05:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|2
1653300600000|2022-05-23 10:10:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|9
1653300900000|2022-05-23 10:15:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|2
1653301200000|2022-05-23 10:20:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|4
1653301500000|2022-05-23 10:25:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|3
1653301800000|2022-05-23 10:30:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|2
1653302100000|2022-05-23 10:35:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1653302400000|2022-05-23 10:40:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|7
1653302700000|2022-05-23 10:45:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|7
1653303000000|2022-05-23 10:50:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1653303300000|2022-05-23 10:55:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|4
1653303600000|2022-05-23 11:00:00|8.83|8.63|8.86|8.66|8.87|8.67|8.83|8.63|18
1653303900000|2022-05-23 11:05:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|3
1653304200000|2022-05-23 11:10:00|8.86|8.66|8.88|8.68|8.89|8.69|8.86|8.66|7
1653304500000|2022-05-23 11:15:00|8.87|8.67|8.87|8.67|8.89|8.69|8.86|8.66|11
1653304800000|2022-05-23 11:20:00|8.86|8.66|8.86|8.66|8.88|8.68|8.86|8.66|13
1653305100000|2022-05-23 11:25:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|3
1653305400000|2022-05-23 11:30:00|8.88|8.68|8.85|8.65|8.88|8.68|8.85|8.65|4
1653305700000|2022-05-23 11:35:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|4
1653306000000|2022-05-23 11:40:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|6
1653306300000|2022-05-23 11:45:00|8.86|8.66|8.84|8.64|8.86|8.66|8.83|8.63|5
1653306600000|2022-05-23 11:50:00|8.85|8.65|8.84|8.64|8.85|8.65|8.82|8.62|8
1653306900000|2022-05-23 11:55:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|7
1653307200000|2022-05-23 12:00:00|8.84|8.64|8.87|8.67|8.87|8.67|8.83|8.63|10
1653307500000|2022-05-23 12:05:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|13
1653307800000|2022-05-23 12:10:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|14
1653308100000|2022-05-23 12:15:00|8.89|8.69|8.91|8.71|8.93|8.73|8.89|8.69|17
1653308400000|2022-05-23 12:20:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|30
1653308700000|2022-05-23 12:25:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|8
1653309000000|2022-05-23 12:30:00|8.88|8.68|8.85|8.65|8.88|8.68|8.85|8.65|4
1653309300000|2022-05-23 12:35:00|8.84|8.64|8.84|8.64|8.86|8.66|8.84|8.64|7
1653309600000|2022-05-23 12:40:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|8
1653309900000|2022-05-23 12:45:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|6
1653310200000|2022-05-23 12:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|2
1653310500000|2022-05-23 12:55:00|8.83|8.63|8.83|8.63|8.83|8.63|8.8|8.6|15
1653310800000|2022-05-23 13:00:00|8.82|8.62|8.78|8.58|8.82|8.62|8.76|8.56|23
1653311100000|2022-05-23 13:05:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|28
1653311400000|2022-05-23 13:10:00|8.81|8.61|8.83|8.63|8.83|8.63|8.8|8.6|41
1653311700000|2022-05-23 13:15:00|8.82|8.62|8.84|8.64|8.84|8.64|8.81|8.61|23
1653312000000|2022-05-23 13:20:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|28
1653312300000|2022-05-23 13:25:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|29
1653312600000|2022-05-23 13:30:00|8.82|8.62|8.82|8.62|8.86|8.66|8.8|8.6|65
1653312900000|2022-05-23 13:35:00|8.83|8.63|8.76|8.56|8.83|8.63|8.74|8.54|66
1653313200000|2022-05-23 13:40:00|8.75|8.55|8.81|8.61|8.81|8.61|8.74|8.54|63
1653313500000|2022-05-23 13:45:00|8.8|8.6|8.84|8.64|8.84|8.64|8.8|8.6|57
1653313800000|2022-05-23 13:50:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|54
1653314100000|2022-05-23 13:55:00|8.81|8.61|8.79|8.59|8.82|8.62|8.78|8.58|47
1653314400000|2022-05-23 14:00:00|8.78|8.58|8.71|8.51|8.78|8.58|8.7|8.5|60
1653314700000|2022-05-23 14:05:00|8.7|8.5|8.7|8.5|8.74|8.54|8.68|8.48|81
1653315000000|2022-05-23 14:10:00|8.71|8.51|8.74|8.54|8.75|8.55|8.7|8.5|52
1653315300000|2022-05-23 14:15:00|8.73|8.53|8.75|8.55|8.76|8.56|8.73|8.53|43
1653315600000|2022-05-23 14:20:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|43
1653315900000|2022-05-23 14:25:00|8.73|8.53|8.74|8.54|8.74|8.54|8.7|8.5|40
1653316200000|2022-05-23 14:30:00|8.75|8.55|8.77|8.57|8.78|8.58|8.73|8.53|37
1653316500000|2022-05-23 14:35:00|8.78|8.58|8.76|8.56|8.79|8.59|8.76|8.56|25
1653316800000|2022-05-23 14:40:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|38
1653317100000|2022-05-23 14:45:00|8.75|8.55|8.76|8.56|8.77|8.57|8.74|8.54|14
1653317400000|2022-05-23 14:50:00|8.77|8.57|8.7|8.6|8.77|8.61|8.69|8.55|32
1653317700000|2022-05-23 14:55:00|8.71|8.61|8.7|8.6|8.71|8.61|8.69|8.59|36
1653318000000|2022-05-23 15:00:00|8.71|8.61|8.75|8.65|8.75|8.65|8.7|8.6|17
1653318300000|2022-05-23 15:05:00|8.76|8.66|8.75|8.65|8.76|8.66|8.74|8.64|10
1653318600000|2022-05-23 15:10:00|8.74|8.64|8.77|8.67|8.77|8.67|8.74|8.64|20
1653318900000|2022-05-23 15:15:00|8.78|8.68|8.75|8.65|8.78|8.68|8.75|8.65|22
1653319200000|2022-05-23 15:20:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|33
1653319500000|2022-05-23 15:25:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|8
1653319800000|2022-05-23 15:30:00|8.77|8.67|8.82|8.72|8.84|8.74|8.77|8.67|24
1653320100000|2022-05-23 15:35:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|45
1653320400000|2022-05-23 15:40:00|8.8|8.7|8.8|8.7|8.81|8.71|8.8|8.7|17
1653320700000|2022-05-23 15:45:00|8.81|8.71|8.77|8.67|8.82|8.72|8.77|8.67|31
1653321000000|2022-05-23 15:50:00|8.78|8.68|8.78|8.68|8.78|8.68|8.77|8.67|15
1653321300000|2022-05-23 15:55:00|8.77|8.67|8.77|8.67|8.78|8.68|8.77|8.67|29
1653321600000|2022-05-23 16:00:00|8.78|8.68|8.8|8.7|8.8|8.7|8.78|8.68|5
1653321900000|2022-05-23 16:05:00|8.79|8.69|8.82|8.72|8.83|8.73|8.79|8.69|22
1653322200000|2022-05-23 16:10:00|8.83|8.73|8.82|8.72|8.84|8.74|8.82|8.72|4
1653322500000|2022-05-23 16:15:00|8.83|8.73|8.81|8.71|8.83|8.73|8.8|8.7|27
1653322800000|2022-05-23 16:20:00|8.82|8.72|8.84|8.74|8.84|8.74|8.81|8.71|57
1653323100000|2022-05-23 16:25:00|8.83|8.73|8.81|8.71|8.84|8.74|8.81|8.71|57
1653323400000|2022-05-23 16:30:00|8.8|8.7|8.79|8.69|8.81|8.71|8.78|8.68|16
1653323700000|2022-05-23 16:35:00|8.8|8.7|8.8|8.7|8.8|8.7|8.79|8.69|31
1653324000000|2022-05-23 16:40:00|8.81|8.71|8.8|8.7|8.81|8.71|8.79|8.69|16
1653324300000|2022-05-23 16:45:00|8.79|8.69|8.78|8.68|8.79|8.69|8.77|8.67|26
1653324600000|2022-05-23 16:50:00|8.77|8.67|8.74|8.64|8.77|8.67|8.74|8.64|18
1653324900000|2022-05-23 16:55:00|8.73|8.63|8.75|8.65|8.77|8.67|8.73|8.63|27
1653325200000|2022-05-23 17:00:00|8.76|8.66|8.72|8.62|8.76|8.66|8.72|8.62|47
1653325500000|2022-05-23 17:05:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|19
1653325800000|2022-05-23 17:10:00|8.74|8.64|8.73|8.63|8.74|8.64|8.73|8.63|18
1653326100000|2022-05-23 17:15:00|8.72|8.62|8.7|8.6|8.73|8.63|8.69|8.59|27
1653326400000|2022-05-23 17:20:00|8.69|8.59|8.7|8.6|8.71|8.61|8.69|8.59|16
1653326700000|2022-05-23 17:25:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|19
1653327000000|2022-05-23 17:30:00|8.7|8.6|8.71|8.61|8.72|8.62|8.69|8.59|28
1653327300000|2022-05-23 17:35:00|8.7|8.6|8.71|8.61|8.72|8.62|8.7|8.6|14
1653327600000|2022-05-23 17:40:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|23
1653327900000|2022-05-23 17:45:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|19
1653328200000|2022-05-23 17:50:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|11
1653328500000|2022-05-23 17:55:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|10
1653328800000|2022-05-23 18:00:00|8.69|8.59|8.69|8.59|8.71|8.61|8.68|8.58|21
1653329100000|2022-05-23 18:05:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|17
1653329400000|2022-05-23 18:10:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|14
1653329700000|2022-05-23 18:15:00|8.71|8.61|8.68|8.58|8.71|8.61|8.68|8.58|6
1653330000000|2022-05-23 18:20:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|24
1653330300000|2022-05-23 18:25:00|8.65|8.55|8.66|8.56|8.66|8.56|8.64|8.54|8
1653330600000|2022-05-23 18:30:00|8.65|8.55|8.67|8.57|8.67|8.57|8.64|8.54|9
1653330900000|2022-05-23 18:35:00|8.66|8.56|8.65|8.55|8.66|8.56|8.64|8.54|10
1653331200000|2022-05-23 18:40:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|4
1653331500000|2022-05-23 18:45:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|9
1653331800000|2022-05-23 18:50:00|8.67|8.57|8.6|8.5|8.67|8.57|8.6|8.5|16
1653332100000|2022-05-23 18:55:00|8.59|8.49|8.6|8.5|8.62|8.52|8.58|8.48|48
1653332400000|2022-05-23 19:00:00|8.59|8.49|8.56|8.46|8.59|8.49|8.53|8.43|38
1653332700000|2022-05-23 19:05:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|33
1653333000000|2022-05-23 19:10:00|8.56|8.46|8.53|8.43|8.56|8.46|8.52|8.42|50
1653333300000|2022-05-23 19:15:00|8.52|8.42|8.49|8.39|8.52|8.42|8.44|8.34|62
1653333600000|2022-05-23 19:20:00|8.48|8.38|8.46|8.36|8.49|8.39|8.44|8.34|69
1653333900000|2022-05-23 19:25:00|8.45|8.35|8.45|8.35|8.46|8.36|8.41|8.31|39
1653334200000|2022-05-23 19:30:00|8.46|8.36|8.47|8.37|8.49|8.39|8.44|8.34|34
1653334500000|2022-05-23 19:35:00|8.48|8.38|8.44|8.34|8.48|8.38|8.44|8.34|33
1653334800000|2022-05-23 19:40:00|8.45|8.35|8.44|8.34|8.46|8.36|8.42|8.32|40
1653335100000|2022-05-23 19:45:00|8.43|8.33|8.43|8.33|8.45|8.35|8.43|8.33|27
1653335400000|2022-05-23 19:50:00|8.44|8.34|8.43|8.33|8.47|8.37|8.43|8.33|34
1653335700000|2022-05-23 19:55:00|8.44|8.34|8.42|8.32|8.44|8.34|8.41|8.31|27
1653336000000|2022-05-23 20:00:00|8.41|8.31|8.44|8.34|8.46|8.36|8.4|8.3|36
1653336300000|2022-05-23 20:05:00|8.43|8.33|8.47|8.37|8.48|8.38|8.43|8.33|13
1653336600000|2022-05-23 20:10:00|8.46|8.36|8.45|8.35|8.47|8.37|8.45|8.35|32
1653336900000|2022-05-23 20:15:00|8.46|8.36|8.48|8.38|8.48|8.38|8.45|8.35|15
1653337200000|2022-05-23 20:20:00|8.49|8.39|8.48|8.38|8.5|8.4|8.48|8.38|22
1653337500000|2022-05-23 20:25:00|8.49|8.39|8.5|8.4|8.51|8.41|8.48|8.38|68
1653337800000|2022-05-23 20:30:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|17
1653338100000|2022-05-23 20:35:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|4
1653338400000|2022-05-23 20:40:00|8.52|8.42|8.51|8.41|8.53|8.43|8.51|8.41|18
1653338700000|2022-05-23 20:45:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|35
1653339000000|2022-05-23 20:50:00|8.53|8.43|8.5|8.4|8.53|8.43|8.5|8.4|30
1653339300000|2022-05-23 20:55:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|9
1653339600000|2022-05-23 21:00:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|26
1653340200000|2022-05-23 21:10:00|8.52|8.42|8.51|8.41|8.53|8.43|8.51|8.41|18
1653340500000|2022-05-23 21:15:00|8.52|8.42|8.53|8.43|8.54|8.44|8.51|8.41|18
1653340800000|2022-05-23 21:20:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|4
1653341100000|2022-05-23 21:25:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|2
1653341400000|2022-05-23 21:30:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|4
1653341700000|2022-05-23 21:35:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|2
1653342300000|2022-05-23 21:45:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|19
1653342600000|2022-05-23 21:50:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|15
1653342900000|2022-05-23 21:55:00|8.52|8.42|8.5|8.4|8.54|8.44|8.5|8.4|15
1653343200000|2022-05-23 22:00:00|8.51|8.41|8.45|8.35|8.51|8.41|8.45|8.35|47
1653343500000|2022-05-23 22:05:00|8.44|8.34|8.44|8.34|8.45|8.35|8.42|8.32|45
1653343800000|2022-05-23 22:10:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|13
1653344100000|2022-05-23 22:15:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|35
1653344400000|2022-05-23 22:20:00|8.45|8.35|8.38|8.28|8.45|8.35|8.37|8.27|40
1653344700000|2022-05-23 22:25:00|8.39|8.29|8.34|8.24|8.39|8.29|8.32|8.22|31
1653345000000|2022-05-23 22:30:00|8.35|8.25|8.32|8.22|8.35|8.25|8.3|8.2|26
1653345300000|2022-05-23 22:35:00|8.33|8.23|8.37|8.27|8.38|8.28|8.32|8.22|29
1653345600000|2022-05-23 22:40:00|8.36|8.26|8.34|8.24|8.37|8.27|8.34|8.24|33
1653345900000|2022-05-23 22:45:00|8.35|8.25|8.36|8.26|8.37|8.27|8.34|8.24|14
1653346200000|2022-05-23 22:50:00|8.35|8.25|8.38|8.28|8.39|8.29|8.35|8.25|22
1653346500000|2022-05-23 22:55:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|20
1653346800000|2022-05-23 23:00:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|33
1653347100000|2022-05-23 23:05:00|8.36|8.26|8.38|8.28|8.38|8.28|8.34|8.24|31
1653347400000|2022-05-23 23:10:00|8.37|8.27|8.34|8.24|8.38|8.28|8.34|8.24|22
1653347700000|2022-05-23 23:15:00|8.35|8.25|8.3|8.2|8.35|8.25|8.26|8.16|50
1653348000000|2022-05-23 23:20:00|8.29|8.19|8.37|8.27|8.37|8.27|8.29|8.19|53
1653348300000|2022-05-23 23:25:00|8.36|8.26|8.35|8.25|8.37|8.27|8.34|8.24|42
1653348600000|2022-05-23 23:30:00|8.36|8.26|8.38|8.28|8.38|8.28|8.35|8.25|53
1653348900000|2022-05-23 23:35:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|12
1653349200000|2022-05-23 23:40:00|8.37|8.27|8.38|8.28|8.38|8.28|8.35|8.25|42
1653349500000|2022-05-23 23:45:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|49
1653349800000|2022-05-23 23:50:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|16
1653350100000|2022-05-23 23:55:00|8.38|8.28|8.38|8.28|8.38|8.28|8.36|8.26|13
1653350400000|2022-05-24 00:00:00|8.39|8.29|8.38|8.28|8.39|8.29|8.34|8.24|34
1653350700000|2022-05-24 00:05:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|52
1653351000000|2022-05-24 00:10:00|8.39|8.29|8.39|8.29|8.4|8.3|8.37|8.27|31
1653351300000|2022-05-24 00:15:00|8.38|8.28|8.39|8.29|8.4|8.3|8.38|8.28|30
1653351600000|2022-05-24 00:20:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|12
1653351900000|2022-05-24 00:25:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|6
1653352200000|2022-05-24 00:30:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|15
1653352500000|2022-05-24 00:35:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|5
1653352800000|2022-05-24 00:40:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|22
1653353100000|2022-05-24 00:45:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|6
1653353400000|2022-05-24 00:50:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|12
1653353700000|2022-05-24 00:55:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|24
1653354000000|2022-05-24 01:00:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|3
1653354300000|2022-05-24 01:05:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|18
1653354600000|2022-05-24 01:10:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|6
1653354900000|2022-05-24 01:15:00|8.39|8.29|8.38|8.28|8.4|8.3|8.38|8.28|16
1653355200000|2022-05-24 01:20:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|6
1653355500000|2022-05-24 01:25:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|5
1653355800000|2022-05-24 01:30:00|8.38|8.28|8.4|8.3|8.4|8.3|8.37|8.27|19
1653356100000|2022-05-24 01:35:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|8
1653356700000|2022-05-24 01:45:00|8.41|8.31|8.42|8.32|8.42|8.32|8.4|8.3|14
1653357000000|2022-05-24 01:50:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|6
1653357300000|2022-05-24 01:55:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|2
1653357600000|2022-05-24 02:00:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|16
1653357900000|2022-05-24 02:05:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|40
1653358200000|2022-05-24 02:10:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|2
1653358500000|2022-05-24 02:15:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|12
1653358800000|2022-05-24 02:20:00|8.43|8.33|8.45|8.35|8.45|8.35|8.42|8.32|27
1653359100000|2022-05-24 02:25:00|8.44|8.34|8.43|8.33|8.45|8.35|8.43|8.33|10
1653359400000|2022-05-24 02:30:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|20
1653359700000|2022-05-24 02:35:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|44
1653360000000|2022-05-24 02:40:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|15
1653360300000|2022-05-24 02:45:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|15
1653360900000|2022-05-24 02:55:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|7
1653361200000|2022-05-24 03:00:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|22
1653361500000|2022-05-24 03:05:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|6
1653361800000|2022-05-24 03:10:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|5
1653362100000|2022-05-24 03:15:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|3
1653362400000|2022-05-24 03:20:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|2
1653362700000|2022-05-24 03:25:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|4
1653363300000|2022-05-24 03:35:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|4
1653363600000|2022-05-24 03:40:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|5
1653363900000|2022-05-24 03:45:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|13
1653364200000|2022-05-24 03:50:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|10
1653364500000|2022-05-24 03:55:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|13
1653364800000|2022-05-24 04:00:00|8.46|8.36|8.44|8.34|8.47|8.37|8.44|8.34|15
1653365100000|2022-05-24 04:05:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|7
1653365400000|2022-05-24 04:10:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|15
1653365700000|2022-05-24 04:15:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|9
1653366000000|2022-05-24 04:20:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|32
1653366300000|2022-05-24 04:25:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|10
1653366600000|2022-05-24 04:30:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|11
1653366900000|2022-05-24 04:35:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|17
1653367200000|2022-05-24 04:40:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|22
1653367500000|2022-05-24 04:45:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|16
1653367800000|2022-05-24 04:50:00|8.46|8.36|8.45|8.35|8.47|8.37|8.45|8.35|18
1653368100000|2022-05-24 04:55:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|27
1653368400000|2022-05-24 05:00:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|2
1653368700000|2022-05-24 05:05:00|8.45|8.35|8.45|8.35|8.45|8.35|8.45|8.35|1
1653369000000|2022-05-24 05:10:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|5
1653369300000|2022-05-24 05:15:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|5
1653370200000|2022-05-24 05:30:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|4
1653370500000|2022-05-24 05:35:00|8.44|8.34|8.44|8.34|8.44|8.34|8.44|8.34|1
1653370800000|2022-05-24 05:40:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1653371100000|2022-05-24 05:45:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|13
1653371700000|2022-05-24 05:55:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1653372000000|2022-05-24 06:00:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|10
1653372300000|2022-05-24 06:05:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|14
1653372600000|2022-05-24 06:10:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|6
1653372900000|2022-05-24 06:15:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|10
1653373200000|2022-05-24 06:20:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|24
1653373500000|2022-05-24 06:25:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|2
1653374100000|2022-05-24 06:35:00|8.44|8.34|8.41|8.31|8.45|8.35|8.4|8.3|28
1653374400000|2022-05-24 06:40:00|8.4|8.3|8.41|8.31|8.42|8.32|8.4|8.3|8
1653374700000|2022-05-24 06:45:00|8.4|8.3|8.41|8.31|8.42|8.32|8.39|8.29|22
1653375000000|2022-05-24 06:50:00|8.42|8.32|8.41|8.31|8.43|8.33|8.41|8.31|6
1653375300000|2022-05-24 06:55:00|8.4|8.3|8.42|8.32|8.42|8.32|8.4|8.3|7
1653375600000|2022-05-24 07:00:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|29
1653375900000|2022-05-24 07:05:00|8.42|8.32|8.42|8.32|8.43|8.33|8.4|8.3|27
1653376200000|2022-05-24 07:10:00|8.43|8.33|8.44|8.34|8.44|8.34|8.42|8.32|10
1653376500000|2022-05-24 07:15:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|5
1653377100000|2022-05-24 07:25:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|7
1653377400000|2022-05-24 07:30:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|5
1653377700000|2022-05-24 07:35:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|10
1653378000000|2022-05-24 07:40:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|16
1653378300000|2022-05-24 07:45:00|8.42|8.32|8.44|8.34|8.45|8.35|8.42|8.32|27
1653378600000|2022-05-24 07:50:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|14
1653378900000|2022-05-24 07:55:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|20
1653379200000|2022-05-24 08:00:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|5
1653379500000|2022-05-24 08:05:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|17
1653379800000|2022-05-24 08:10:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|8
1653380100000|2022-05-24 08:15:00|8.45|8.35|8.43|8.33|8.45|8.35|8.43|8.33|7
1653380400000|2022-05-24 08:20:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|10
1653380700000|2022-05-24 08:25:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|16
1653381000000|2022-05-24 08:30:00|8.42|8.32|8.4|8.3|8.43|8.33|8.4|8.3|19
1653381300000|2022-05-24 08:35:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|3
1653381600000|2022-05-24 08:40:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|8
1653382200000|2022-05-24 08:50:00|8.38|8.28|8.35|8.25|8.39|8.29|8.31|8.21|34
1653382500000|2022-05-24 08:55:00|8.36|8.26|8.34|8.24|8.36|8.26|8.33|8.23|13
1653382800000|2022-05-24 09:00:00|8.35|8.25|8.36|8.26|8.37|8.27|8.34|8.24|18
1653383100000|2022-05-24 09:05:00|8.37|8.27|8.31|8.21|8.38|8.28|8.3|8.2|23
1653383400000|2022-05-24 09:10:00|8.32|8.22|8.37|8.27|8.37|8.27|8.31|8.21|22
1653383700000|2022-05-24 09:15:00|8.38|8.28|8.38|8.28|8.4|8.3|8.37|8.27|23
1653384000000|2022-05-24 09:20:00|8.37|8.27|8.36|8.26|8.38|8.28|8.36|8.26|20
1653384300000|2022-05-24 09:25:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|22
1653384600000|2022-05-24 09:30:00|8.37|8.27|8.34|8.24|8.37|8.27|8.33|8.23|50
1653384900000|2022-05-24 09:35:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|27
1653385200000|2022-05-24 09:40:00|8.34|8.24|8.33|8.23|8.36|8.26|8.33|8.23|24
1653385500000|2022-05-24 09:45:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|12
1653385800000|2022-05-24 09:50:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|26
1653386100000|2022-05-24 09:55:00|8.34|8.24|8.37|8.27|8.37|8.27|8.34|8.24|24
1653386400000|2022-05-24 10:00:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|18
1653386700000|2022-05-24 10:05:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|9
1653387000000|2022-05-24 10:10:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|17
1653387300000|2022-05-24 10:15:00|8.36|8.26|8.38|8.28|8.39|8.29|8.36|8.26|25
1653387600000|2022-05-24 10:20:00|8.39|8.29|8.37|8.27|8.39|8.29|8.37|8.27|13
1653387900000|2022-05-24 10:25:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|30
1653388200000|2022-05-24 10:30:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|32
1653388500000|2022-05-24 10:35:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|3
1653388800000|2022-05-24 10:40:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|25
1653389100000|2022-05-24 10:45:00|8.4|8.3|8.39|8.29|8.4|8.3|8.38|8.28|32
1653389400000|2022-05-24 10:50:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|16
1653389700000|2022-05-24 10:55:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|15
1653390000000|2022-05-24 11:00:00|8.41|8.31|8.39|8.29|8.41|8.31|8.39|8.29|11
1653390300000|2022-05-24 11:05:00|8.4|8.3|8.41|8.31|8.42|8.32|8.39|8.29|8
1653390600000|2022-05-24 11:10:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|5
1653390900000|2022-05-24 11:15:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1653391200000|2022-05-24 11:20:00|8.42|8.32|8.41|8.31|8.43|8.33|8.41|8.31|6
1653391500000|2022-05-24 11:25:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|8
1653391800000|2022-05-24 11:30:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|4
1653392100000|2022-05-24 11:35:00|8.4|8.3|8.37|8.27|8.4|8.3|8.37|8.27|14
1653392400000|2022-05-24 11:40:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|4
1653392700000|2022-05-24 11:45:00|8.38|8.28|8.38|8.28|8.38|8.28|8.36|8.26|19
1653393000000|2022-05-24 11:50:00|8.39|8.29|8.4|8.3|8.41|8.31|8.38|8.28|24
1653393300000|2022-05-24 11:55:00|8.39|8.29|8.41|8.31|8.42|8.32|8.39|8.29|21
1653393600000|2022-05-24 12:00:00|8.42|8.32|8.42|8.32|8.43|8.33|8.4|8.3|25
1653393900000|2022-05-24 12:05:00|8.41|8.31|8.38|8.28|8.42|8.32|8.38|8.28|24
1653394200000|2022-05-24 12:10:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|9
1653394500000|2022-05-24 12:15:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|6
1653394800000|2022-05-24 12:20:00|8.36|8.26|8.36|8.26|8.37|8.27|8.34|8.24|13
1653395100000|2022-05-24 12:25:00|8.35|8.25|8.35|8.25|8.36|8.26|8.33|8.23|23
1653395400000|2022-05-24 12:30:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|3
1653395700000|2022-05-24 12:35:00|8.35|8.25|8.38|8.28|8.38|8.28|8.35|8.25|12
1653396300000|2022-05-24 12:45:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|10
1653396600000|2022-05-24 12:50:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|9
1653396900000|2022-05-24 12:55:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|18
1653397200000|2022-05-24 13:00:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|19
1653397500000|2022-05-24 13:05:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|16
1653397800000|2022-05-24 13:10:00|8.37|8.27|8.37|8.27|8.37|8.27|8.35|8.25|17
1653398100000|2022-05-24 13:15:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|6
1653398400000|2022-05-24 13:20:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|4
1653398700000|2022-05-24 13:25:00|8.36|8.26|8.34|8.24|8.37|8.27|8.34|8.24|13
1653399000000|2022-05-24 13:30:00|8.35|8.25|8.36|8.26|8.39|8.29|8.35|8.25|56
1653399300000|2022-05-24 13:35:00|8.35|8.25|8.32|8.22|8.37|8.27|8.32|8.22|38
1653399600000|2022-05-24 13:40:00|8.33|8.23|8.34|8.24|8.36|8.26|8.32|8.22|26
1653399900000|2022-05-24 13:45:00|8.35|8.25|8.24|8.14|8.36|8.26|8.24|8.14|70
1653400200000|2022-05-24 13:50:00|8.23|8.13|8.24|8.14|8.27|8.17|8.23|8.13|57
1653400500000|2022-05-24 13:55:00|8.25|8.15|8.17|8.07|8.26|8.16|8.13|8.03|85
1653400800000|2022-05-24 14:00:00|8.18|8.08|8.18|8.08|8.22|8.12|8.13|8.03|59
1653401100000|2022-05-24 14:05:00|8.19|8.09|8.12|8.02|8.2|8.1|8.08|7.98|126
1653401400000|2022-05-24 14:10:00|8.11|8.01|8.11|8.01|8.14|8.04|8.07|7.97|93
1653401700000|2022-05-24 14:15:00|8.1|8|8.12|8.02|8.14|8.04|8.1|8|41
1653402000000|2022-05-24 14:20:00|8.13|8.03|8.16|8.06|8.19|8.09|8.12|8.02|48
1653402300000|2022-05-24 14:25:00|8.15|8.05|8.18|8.08|8.19|8.09|8.14|8.04|42
1653402600000|2022-05-24 14:30:00|8.17|8.07|8.19|8.09|8.24|8.14|8.17|8.07|67
1653402900000|2022-05-24 14:35:00|8.2|8.1|8.18|8.08|8.22|8.12|8.18|8.08|45
1653403200000|2022-05-24 14:40:00|8.17|8.07|8.18|8.08|8.19|8.09|8.16|8.06|20
1653403500000|2022-05-24 14:45:00|8.19|8.09|8.16|8.06|8.21|8.11|8.15|8.05|50
1653403800000|2022-05-24 14:50:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|49
1653404100000|2022-05-24 14:55:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|9
1653404400000|2022-05-24 15:00:00|8.19|8.09|8.22|8.12|8.23|8.13|8.19|8.09|14
1653404700000|2022-05-24 15:05:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|10
1653405000000|2022-05-24 15:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|38
1653405300000|2022-05-24 15:15:00|8.21|8.11|8.21|8.11|8.24|8.14|8.21|8.11|38
1653405600000|2022-05-24 15:20:00|8.2|8.1|8.23|8.13|8.23|8.13|8.2|8.1|24
1653405900000|2022-05-24 15:25:00|8.24|8.14|8.26|8.16|8.26|8.16|8.23|8.13|19
1653406200000|2022-05-24 15:30:00|8.25|8.15|8.25|8.15|8.27|8.17|8.24|8.14|65
1653406500000|2022-05-24 15:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|25
1653406800000|2022-05-24 15:40:00|8.25|8.15|8.29|8.19|8.29|8.19|8.24|8.14|29
1653407100000|2022-05-24 15:45:00|8.3|8.2|8.36|8.26|8.38|8.28|8.3|8.2|61
1653407400000|2022-05-24 15:50:00|8.35|8.25|8.33|8.23|8.35|8.25|8.32|8.22|51
1653407700000|2022-05-24 15:55:00|8.34|8.24|8.32|8.22|8.34|8.24|8.31|8.21|23
1653408000000|2022-05-24 16:00:00|8.33|8.23|8.34|8.24|8.35|8.25|8.32|8.22|60
1653408300000|2022-05-24 16:05:00|8.33|8.23|8.36|8.26|8.37|8.27|8.32|8.22|36
1653408600000|2022-05-24 16:10:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|24
1653408900000|2022-05-24 16:15:00|8.37|8.27|8.35|8.25|8.39|8.29|8.34|8.24|41
1653409200000|2022-05-24 16:20:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|37
1653409500000|2022-05-24 16:25:00|8.33|8.23|8.31|8.21|8.34|8.24|8.31|8.21|29
1653409800000|2022-05-24 16:30:00|8.32|8.22|8.3|8.2|8.32|8.22|8.3|8.2|81
1653410100000|2022-05-24 16:35:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|25
1653410400000|2022-05-24 16:40:00|8.3|8.2|8.31|8.21|8.32|8.22|8.3|8.2|16
1653410700000|2022-05-24 16:45:00|8.3|8.2|8.3|8.2|8.32|8.22|8.3|8.2|25
1653411000000|2022-05-24 16:50:00|8.29|8.19|8.29|8.19|8.29|8.19|8.27|8.17|11
1653411300000|2022-05-24 16:55:00|8.3|8.2|8.32|8.22|8.32|8.22|8.3|8.2|27
1653411600000|2022-05-24 17:00:00|8.31|8.21|8.28|8.18|8.32|8.22|8.27|8.17|30
1653411900000|2022-05-24 17:05:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|22
1653412200000|2022-05-24 17:10:00|8.29|8.19|8.28|8.18|8.3|8.2|8.28|8.18|12
1653412500000|2022-05-24 17:15:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|26
1653412800000|2022-05-24 17:20:00|8.29|8.19|8.27|8.17|8.29|8.19|8.24|8.14|37
1653413100000|2022-05-24 17:25:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|21
1653413400000|2022-05-24 17:30:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|24
1653413700000|2022-05-24 17:35:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|19
1653414000000|2022-05-24 17:40:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|36
1653414300000|2022-05-24 17:45:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|15
1653414600000|2022-05-24 17:50:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|6
1653414900000|2022-05-24 17:55:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|24
1653415200000|2022-05-24 18:00:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|21
1653415500000|2022-05-24 18:05:00|8.3|8.2|8.34|8.24|8.35|8.25|8.3|8.2|27
1653415800000|2022-05-24 18:10:00|8.35|8.25|8.35|8.25|8.37|8.27|8.34|8.24|25
1653416100000|2022-05-24 18:15:00|8.34|8.24|8.34|8.24|8.36|8.26|8.34|8.24|39
1653416400000|2022-05-24 18:20:00|8.35|8.25|8.37|8.27|8.38|8.28|8.34|8.24|33
1653416700000|2022-05-24 18:25:00|8.38|8.28|8.35|8.25|8.38|8.28|8.35|8.25|6
1653417000000|2022-05-24 18:30:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|7
1653417300000|2022-05-24 18:35:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|30
1653417600000|2022-05-24 18:40:00|8.35|8.25|8.31|8.21|8.36|8.26|8.31|8.21|47
1653417900000|2022-05-24 18:45:00|8.32|8.22|8.3|8.2|8.32|8.22|8.3|8.2|19
1653418200000|2022-05-24 18:50:00|8.29|8.19|8.29|8.19|8.31|8.21|8.29|8.19|41
1653418500000|2022-05-24 18:55:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|28
1653418800000|2022-05-24 19:00:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|31
1653419100000|2022-05-24 19:05:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|32
1653419400000|2022-05-24 19:10:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|13
1653419700000|2022-05-24 19:15:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|26
1653420000000|2022-05-24 19:20:00|8.28|8.18|8.31|8.21|8.31|8.21|8.27|8.17|18
1653420300000|2022-05-24 19:25:00|8.32|8.22|8.33|8.23|8.35|8.25|8.32|8.22|32
1653420600000|2022-05-24 19:30:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|31
1653420900000|2022-05-24 19:35:00|8.35|8.25|8.36|8.26|8.37|8.27|8.34|8.24|24
1653421200000|2022-05-24 19:40:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|23
1653421500000|2022-05-24 19:45:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|11
1653421800000|2022-05-24 19:50:00|8.37|8.27|8.35|8.25|8.37|8.27|8.34|8.24|25
1653422100000|2022-05-24 19:55:00|8.34|8.24|8.34|8.24|8.34|8.24|8.34|8.24|1
1653422400000|2022-05-24 20:00:00|8.35|8.25|8.36|8.26|8.36|8.26|8.34|8.24|4
1653422700000|2022-05-24 20:05:00|8.35|8.25|8.34|8.24|8.36|8.26|8.33|8.23|8
1653423000000|2022-05-24 20:10:00|8.35|8.25|8.35|8.25|8.35|8.25|8.35|8.25|1
1653423300000|2022-05-24 20:15:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|15
1653423600000|2022-05-24 20:20:00|8.33|8.23|8.33|8.23|8.34|8.24|8.31|8.21|25
1653423900000|2022-05-24 20:25:00|8.34|8.24|8.34|8.24|8.34|8.24|8.34|8.24|1
1653424200000|2022-05-24 20:30:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|8
1653424500000|2022-05-24 20:35:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|6
1653424800000|2022-05-24 20:40:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|18
1653425100000|2022-05-24 20:45:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|7
1653425400000|2022-05-24 20:50:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1653425700000|2022-05-24 20:55:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|4
1653426000000|2022-05-24 21:00:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|21
1653426300000|2022-05-24 21:05:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|2
1653426600000|2022-05-24 21:10:00|8.36|8.26|8.36|8.26|8.36|8.26|8.34|8.24|11
1653426900000|2022-05-24 21:15:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|20
1653427200000|2022-05-24 21:20:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|11
1653427500000|2022-05-24 21:25:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|15
1653427800000|2022-05-24 21:30:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|3
1653428400000|2022-05-24 21:40:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|5
1653428700000|2022-05-24 21:45:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|13
1653429000000|2022-05-24 21:50:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|29
1653429300000|2022-05-24 21:55:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|6
1653429600000|2022-05-24 22:00:00|8.39|8.29|8.37|8.27|8.39|8.29|8.36|8.26|29
1653429900000|2022-05-24 22:05:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|4
1653430200000|2022-05-24 22:10:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|2
1653430500000|2022-05-24 22:15:00|8.4|8.3|8.39|8.29|8.41|8.31|8.38|8.28|10
1653430800000|2022-05-24 22:20:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|16
1653431100000|2022-05-24 22:25:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|2
1653431700000|2022-05-24 22:35:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|9
1653432000000|2022-05-24 22:40:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1653432300000|2022-05-24 22:45:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|3
1653432600000|2022-05-24 22:50:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|3
1653433200000|2022-05-24 23:00:00|8.39|8.29|8.37|8.27|8.39|8.29|8.37|8.27|5
1653433500000|2022-05-24 23:05:00|8.38|8.28|8.42|8.32|8.42|8.32|8.38|8.28|11
1653433800000|2022-05-24 23:10:00|8.43|8.33|8.41|8.31|8.43|8.33|8.39|8.29|25
1653434100000|2022-05-24 23:15:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|5
1653434400000|2022-05-24 23:20:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|3
1653434700000|2022-05-24 23:25:00|8.42|8.32|8.41|8.31|8.42|8.32|8.4|8.3|6
1653435000000|2022-05-24 23:30:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|4
1653435300000|2022-05-24 23:35:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|5
1653435900000|2022-05-24 23:45:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|6
1653436200000|2022-05-24 23:50:00|8.41|8.31|8.41|8.31|8.42|8.32|8.41|8.31|3
1653436500000|2022-05-24 23:55:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|4
1653436800000|2022-05-25 00:00:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|10
1653437100000|2022-05-25 00:05:00|8.42|8.32|8.39|8.29|8.42|8.32|8.38|8.28|12
1653437400000|2022-05-25 00:10:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|15
1653437700000|2022-05-25 00:15:00|8.37|8.27|8.4|8.3|8.4|8.3|8.37|8.27|10
1653438000000|2022-05-25 00:20:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|5
1653438300000|2022-05-25 00:25:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|3
1653438600000|2022-05-25 00:30:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1653438900000|2022-05-25 00:35:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|7
1653439200000|2022-05-25 00:40:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|7
1653439500000|2022-05-25 00:45:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1653439800000|2022-05-25 00:50:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|6
1653440100000|2022-05-25 00:55:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|10
1653440400000|2022-05-25 01:00:00|8.35|8.25|8.34|8.24|8.35|8.25|8.31|8.21|30
1653440700000|2022-05-25 01:05:00|8.35|8.25|8.35|8.25|8.35|8.25|8.35|8.25|1
1653441000000|2022-05-25 01:10:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1653441600000|2022-05-25 01:20:00|8.35|8.25|8.32|8.22|8.36|8.26|8.31|8.21|12
1653441900000|2022-05-25 01:25:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|14
1653442200000|2022-05-25 01:30:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|9
1653442500000|2022-05-25 01:35:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|3
1653443100000|2022-05-25 01:45:00|8.33|8.23|8.34|8.24|8.35|8.25|8.33|8.23|8
1653443400000|2022-05-25 01:50:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|5
1653443700000|2022-05-25 01:55:00|8.36|8.26|8.39|8.29|8.39|8.29|8.35|8.25|10
1653444000000|2022-05-25 02:00:00|8.38|8.28|8.39|8.29|8.41|8.31|8.38|8.28|16
1653444300000|2022-05-25 02:05:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|5
1653444600000|2022-05-25 02:10:00|8.37|8.27|8.39|8.29|8.4|8.3|8.37|8.27|15
1653444900000|2022-05-25 02:15:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|3
1653445200000|2022-05-25 02:20:00|8.41|8.31|8.45|8.35|8.46|8.36|8.41|8.31|27
1653445500000|2022-05-25 02:25:00|8.44|8.34|8.43|8.33|8.45|8.35|8.42|8.32|20
1653445800000|2022-05-25 02:30:00|8.44|8.34|8.46|8.36|8.46|8.36|8.44|8.34|15
1653446100000|2022-05-25 02:35:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|4
1653446400000|2022-05-25 02:40:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|9
1653446700000|2022-05-25 02:45:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|34
1653447000000|2022-05-25 02:50:00|8.48|8.38|8.48|8.38|8.5|8.4|8.47|8.37|35
1653447300000|2022-05-25 02:55:00|8.49|8.39|8.47|8.37|8.49|8.39|8.47|8.37|25
1653447600000|2022-05-25 03:00:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|29
1653447900000|2022-05-25 03:05:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|54
1653448200000|2022-05-25 03:10:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|27
1653448500000|2022-05-25 03:15:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|16
1653448800000|2022-05-25 03:20:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|3
1653449100000|2022-05-25 03:25:00|8.43|8.33|8.43|8.33|8.45|8.35|8.43|8.33|11
1653449400000|2022-05-25 03:30:00|8.42|8.32|8.41|8.31|8.43|8.33|8.41|8.31|22
1653449700000|2022-05-25 03:35:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|19
1653450000000|2022-05-25 03:40:00|8.43|8.33|8.45|8.35|8.45|8.35|8.42|8.32|9
1653450300000|2022-05-25 03:45:00|8.44|8.34|8.44|8.34|8.46|8.36|8.44|8.34|33
1653450600000|2022-05-25 03:50:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|27
1653450900000|2022-05-25 03:55:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|9
1653451200000|2022-05-25 04:00:00|8.45|8.35|8.44|8.34|8.45|8.35|8.43|8.33|14
1653451500000|2022-05-25 04:05:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|8
1653451800000|2022-05-25 04:10:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|5
1653452100000|2022-05-25 04:15:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|25
1653452400000|2022-05-25 04:20:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|8
1653452700000|2022-05-25 04:25:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|4
1653453300000|2022-05-25 04:35:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|2
1653453900000|2022-05-25 04:45:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|4
1653454500000|2022-05-25 04:55:00|8.41|8.31|8.41|8.31|8.41|8.31|8.41|8.31|1
1653454800000|2022-05-25 05:00:00|8.4|8.3|8.41|8.31|8.42|8.32|8.4|8.3|6
1653455100000|2022-05-25 05:05:00|8.42|8.32|8.4|8.3|8.42|8.32|8.4|8.3|25
1653455400000|2022-05-25 05:10:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|2
1653455700000|2022-05-25 05:15:00|8.43|8.33|8.44|8.34|8.45|8.35|8.43|8.33|12
1653456000000|2022-05-25 05:20:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|3
1653456300000|2022-05-25 05:25:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|6
1653456600000|2022-05-25 05:30:00|8.42|8.32|8.37|8.27|8.43|8.33|8.37|8.27|24
1653456900000|2022-05-25 05:35:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|23
1653457200000|2022-05-25 05:40:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|3
1653457500000|2022-05-25 05:45:00|8.4|8.3|8.38|8.28|8.4|8.3|8.37|8.27|15
1653457800000|2022-05-25 05:50:00|8.37|8.27|8.35|8.25|8.38|8.28|8.35|8.25|19
1653458100000|2022-05-25 05:55:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|9
1653458400000|2022-05-25 06:00:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|26
1653458700000|2022-05-25 06:05:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|16
1653459000000|2022-05-25 06:10:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|25
1653459300000|2022-05-25 06:15:00|8.34|8.24|8.32|8.22|8.34|8.24|8.32|8.22|19
1653459600000|2022-05-25 06:20:00|8.33|8.23|8.31|8.21|8.33|8.23|8.31|8.21|15
1653459900000|2022-05-25 06:25:00|8.3|8.2|8.33|8.23|8.33|8.23|8.3|8.2|46
1653460200000|2022-05-25 06:30:00|8.32|8.22|8.35|8.25|8.36|8.26|8.32|8.22|14
1653460500000|2022-05-25 06:35:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|24
1653460800000|2022-05-25 06:40:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|27
1653461100000|2022-05-25 06:45:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|16
1653461400000|2022-05-25 06:50:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|4
1653461700000|2022-05-25 06:55:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|19
1653462000000|2022-05-25 07:00:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|19
1653462300000|2022-05-25 07:05:00|8.35|8.25|8.36|8.26|8.36|8.26|8.34|8.24|6
1653462600000|2022-05-25 07:10:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|17
1653462900000|2022-05-25 07:15:00|8.36|8.26|8.36|8.26|8.38|8.28|8.36|8.26|19
1653463200000|2022-05-25 07:20:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|9
1653463500000|2022-05-25 07:25:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|10
1653463800000|2022-05-25 07:30:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|4
1653464100000|2022-05-25 07:35:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|19
1653464400000|2022-05-25 07:40:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|8
1653464700000|2022-05-25 07:45:00|8.33|8.23|8.35|8.25|8.35|8.25|8.33|8.23|13
1653465000000|2022-05-25 07:50:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|5
1653465300000|2022-05-25 07:55:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|11
1653465600000|2022-05-25 08:00:00|8.34|8.24|8.32|8.22|8.34|8.24|8.27|8.17|25
1653465900000|2022-05-25 08:05:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|9
1653466200000|2022-05-25 08:10:00|8.32|8.22|8.34|8.24|8.34|8.24|8.32|8.22|13
1653466500000|2022-05-25 08:15:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|4
1653466800000|2022-05-25 08:20:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|12
1653467100000|2022-05-25 08:25:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|6
1653467400000|2022-05-25 08:30:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|9
1653467700000|2022-05-25 08:35:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|10
1653468000000|2022-05-25 08:40:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|15
1653468300000|2022-05-25 08:45:00|8.35|8.25|8.36|8.26|8.37|8.27|8.34|8.24|16
1653468600000|2022-05-25 08:50:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|16
1653468900000|2022-05-25 08:55:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|16
1653469200000|2022-05-25 09:00:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|12
1653469500000|2022-05-25 09:05:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1653469800000|2022-05-25 09:10:00|8.35|8.25|8.33|8.23|8.36|8.26|8.33|8.23|27
1653470100000|2022-05-25 09:15:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|25
1653470400000|2022-05-25 09:20:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|15
1653470700000|2022-05-25 09:25:00|8.34|8.24|8.35|8.25|8.37|8.27|8.34|8.24|6
1653471000000|2022-05-25 09:30:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|7
1653471300000|2022-05-25 09:35:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|18
1653471600000|2022-05-25 09:40:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|30
1653471900000|2022-05-25 09:45:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|2
1653472200000|2022-05-25 09:50:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|12
1653472500000|2022-05-25 09:55:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|9
1653472800000|2022-05-25 10:00:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|4
1653473100000|2022-05-25 10:05:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|12
1653473400000|2022-05-25 10:10:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|23
1653473700000|2022-05-25 10:15:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|24
1653474000000|2022-05-25 10:20:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|3
1653474300000|2022-05-25 10:25:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|5
1653474600000|2022-05-25 10:30:00|8.37|8.27|8.35|8.25|8.37|8.27|8.34|8.24|9
1653474900000|2022-05-25 10:35:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|14
1653475200000|2022-05-25 10:40:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|23
1653475500000|2022-05-25 10:45:00|8.35|8.25|8.34|8.24|8.36|8.26|8.34|8.24|16
1653475800000|2022-05-25 10:50:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|26
1653476100000|2022-05-25 10:55:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|7
1653476400000|2022-05-25 11:00:00|8.34|8.24|8.34|8.24|8.36|8.26|8.34|8.24|13
1653476700000|2022-05-25 11:05:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|12
1653477000000|2022-05-25 11:10:00|8.33|8.23|8.27|8.17|8.34|8.24|8.27|8.17|19
1653477300000|2022-05-25 11:15:00|8.28|8.18|8.32|8.22|8.32|8.22|8.28|8.18|19
1653477600000|2022-05-25 11:20:00|8.31|8.21|8.3|8.2|8.33|8.23|8.3|8.2|14
1653477900000|2022-05-25 11:25:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|9
1653478200000|2022-05-25 11:30:00|8.28|8.18|8.27|8.17|8.3|8.2|8.27|8.17|30
1653478500000|2022-05-25 11:35:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|28
1653478800000|2022-05-25 11:40:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|14
1653479100000|2022-05-25 11:45:00|8.3|8.2|8.29|8.19|8.3|8.2|8.27|8.17|30
1653479400000|2022-05-25 11:50:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|7
1653479700000|2022-05-25 11:55:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|5
1653480000000|2022-05-25 12:00:00|8.28|8.18|8.3|8.2|8.3|8.2|8.27|8.17|29
1653480300000|2022-05-25 12:05:00|8.29|8.19|8.31|8.21|8.31|8.21|8.29|8.19|5
1653480600000|2022-05-25 12:10:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|42
1653480900000|2022-05-25 12:15:00|8.32|8.22|8.3|8.2|8.32|8.22|8.29|8.19|7
1653481200000|2022-05-25 12:20:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|9
1653481500000|2022-05-25 12:25:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|8
1653481800000|2022-05-25 12:30:00|8.28|8.18|8.29|8.19|8.3|8.2|8.27|8.17|10
1653482100000|2022-05-25 12:35:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|11
1653482400000|2022-05-25 12:40:00|8.31|8.21|8.29|8.19|8.31|8.21|8.28|8.18|23
1653482700000|2022-05-25 12:45:00|8.3|8.2|8.32|8.22|8.32|8.22|8.3|8.2|5
1653483000000|2022-05-25 12:50:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|13
1653483300000|2022-05-25 12:55:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|4
1653483600000|2022-05-25 13:00:00|8.32|8.22|8.34|8.24|8.36|8.26|8.31|8.21|37
1653483900000|2022-05-25 13:05:00|8.35|8.25|8.33|8.23|8.35|8.25|8.32|8.22|39
1653484200000|2022-05-25 13:10:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|17
1653484500000|2022-05-25 13:15:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|2
1653485100000|2022-05-25 13:25:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|10
1653485400000|2022-05-25 13:30:00|8.31|8.21|8.35|8.25|8.36|8.26|8.3|8.2|45
1653485700000|2022-05-25 13:35:00|8.36|8.26|8.36|8.26|8.4|8.3|8.35|8.25|87
1653486000000|2022-05-25 13:40:00|8.37|8.27|8.38|8.28|8.38|8.28|8.35|8.25|28
1653486300000|2022-05-25 13:45:00|8.37|8.27|8.35|8.25|8.4|8.3|8.34|8.24|85
1653486600000|2022-05-25 13:50:00|8.34|8.24|8.35|8.25|8.36|8.26|8.34|8.24|30
1653486900000|2022-05-25 13:55:00|8.36|8.26|8.38|8.28|8.38|8.28|8.35|8.25|39
1653487200000|2022-05-25 14:00:00|8.37|8.27|8.39|8.29|8.4|8.3|8.36|8.26|37
1653487500000|2022-05-25 14:05:00|8.4|8.3|8.36|8.26|8.4|8.3|8.36|8.26|43
1653487800000|2022-05-25 14:10:00|8.37|8.27|8.4|8.3|8.4|8.3|8.35|8.25|30
1653488100000|2022-05-25 14:15:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|30
1653488400000|2022-05-25 14:20:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|23
1653488700000|2022-05-25 14:25:00|8.4|8.3|8.39|8.29|8.4|8.3|8.38|8.28|36
1653489000000|2022-05-25 14:30:00|8.4|8.3|8.38|8.28|8.4|8.3|8.37|8.27|15
1653489300000|2022-05-25 14:35:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|42
1653489600000|2022-05-25 14:40:00|8.39|8.29|8.37|8.27|8.39|8.29|8.36|8.26|5
1653489900000|2022-05-25 14:45:00|8.36|8.26|8.35|8.25|8.37|8.27|8.35|8.25|10
1653490200000|2022-05-25 14:50:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|9
1653490500000|2022-05-25 14:55:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|24
1653490800000|2022-05-25 15:00:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|32
1653491100000|2022-05-25 15:05:00|8.35|8.25|8.36|8.26|8.36|8.26|8.34|8.24|42
1653491400000|2022-05-25 15:10:00|8.37|8.27|8.38|8.28|8.39|8.29|8.36|8.26|20
1653491700000|2022-05-25 15:15:00|8.39|8.29|8.36|8.26|8.39|8.29|8.36|8.26|14
1653492000000|2022-05-25 15:20:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|15
1653492300000|2022-05-25 15:25:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|26
1653492600000|2022-05-25 15:30:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|25
1653492900000|2022-05-25 15:35:00|8.33|8.23|8.34|8.24|8.35|8.25|8.33|8.23|12
1653493200000|2022-05-25 15:40:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|9
1653493500000|2022-05-25 15:45:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|9
1653493800000|2022-05-25 15:50:00|8.35|8.25|8.35|8.25|8.37|8.27|8.35|8.25|33
1653494100000|2022-05-25 15:55:00|8.36|8.26|8.35|8.25|8.37|8.27|8.35|8.25|16
1653494400000|2022-05-25 16:00:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|12
1653494700000|2022-05-25 16:05:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|3
1653495000000|2022-05-25 16:10:00|8.33|8.23|8.36|8.26|8.36|8.26|8.33|8.23|30
1653495300000|2022-05-25 16:15:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|13
1653495600000|2022-05-25 16:20:00|8.34|8.24|8.31|8.21|8.34|8.24|8.3|8.2|30
1653495900000|2022-05-25 16:25:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|14
1653496200000|2022-05-25 16:30:00|8.32|8.22|8.3|8.2|8.32|8.22|8.3|8.2|7
1653496500000|2022-05-25 16:35:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|15
1653496800000|2022-05-25 16:40:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|3
1653497100000|2022-05-25 16:45:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|21
1653497400000|2022-05-25 16:50:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|18
1653497700000|2022-05-25 16:55:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|7
1653498000000|2022-05-25 17:00:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|26
1653498300000|2022-05-25 17:05:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|5
1653498600000|2022-05-25 17:10:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|9
1653498900000|2022-05-25 17:15:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|35
1653499200000|2022-05-25 17:20:00|8.34|8.24|8.35|8.25|8.35|8.25|8.33|8.23|28
1653499500000|2022-05-25 17:25:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|16
1653499800000|2022-05-25 17:30:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|31
1653500100000|2022-05-25 17:35:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|17
1653500400000|2022-05-25 17:40:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|4
1653500700000|2022-05-25 17:45:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|3
1653501000000|2022-05-25 17:50:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|8
1653501300000|2022-05-25 17:55:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|15
1653501600000|2022-05-25 18:00:00|8.34|8.24|8.38|8.28|8.41|8.31|8.34|8.24|81
1653501900000|2022-05-25 18:05:00|8.39|8.29|8.33|8.23|8.4|8.3|8.29|8.19|65
1653502200000|2022-05-25 18:10:00|8.34|8.24|8.35|8.25|8.37|8.27|8.33|8.23|58
1653502500000|2022-05-25 18:15:00|8.34|8.24|8.34|8.24|8.37|8.27|8.34|8.24|65
1653502800000|2022-05-25 18:20:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|39
1653503100000|2022-05-25 18:25:00|8.34|8.24|8.37|8.27|8.38|8.28|8.34|8.24|26
1653503400000|2022-05-25 18:30:00|8.38|8.28|8.39|8.29|8.39|8.29|8.37|8.27|26
1653503700000|2022-05-25 18:35:00|8.38|8.28|8.37|8.27|8.39|8.29|8.36|8.26|30
1653504000000|2022-05-25 18:40:00|8.36|8.26|8.35|8.25|8.38|8.28|8.35|8.25|32
1653504300000|2022-05-25 18:45:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|29
1653504600000|2022-05-25 18:50:00|8.35|8.25|8.37|8.27|8.37|8.27|8.34|8.24|31
1653504900000|2022-05-25 18:55:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|10
1653505200000|2022-05-25 19:00:00|8.36|8.26|8.39|8.29|8.4|8.3|8.36|8.26|8
1653505500000|2022-05-25 19:05:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|21
1653505800000|2022-05-25 19:10:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|22
1653506100000|2022-05-25 19:15:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|26
1653506400000|2022-05-25 19:20:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|6
1653506700000|2022-05-25 19:25:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|12
1653507000000|2022-05-25 19:30:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|8
1653507300000|2022-05-25 19:35:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|16
1653507600000|2022-05-25 19:40:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|16
1653507900000|2022-05-25 19:45:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|11
1653508200000|2022-05-25 19:50:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|18
1653508500000|2022-05-25 19:55:00|8.36|8.26|8.33|8.23|8.36|8.26|8.32|8.22|20
1653508800000|2022-05-25 20:00:00|8.34|8.24|8.35|8.25|8.35|8.25|8.33|8.23|20
1653509100000|2022-05-25 20:05:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|6
1653509700000|2022-05-25 20:15:00|8.34|8.24|8.36|8.26|8.37|8.27|8.34|8.24|7
1653510000000|2022-05-25 20:20:00|8.37|8.27|8.35|8.25|8.37|8.27|8.34|8.24|31
1653510300000|2022-05-25 20:25:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|21
1653510600000|2022-05-25 20:30:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|8
1653510900000|2022-05-25 20:35:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|15
1653511200000|2022-05-25 20:40:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|6
1653511500000|2022-05-25 20:45:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|25
1653511800000|2022-05-25 20:50:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|20
1653512100000|2022-05-25 20:55:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|5
1653512400000|2022-05-25 21:00:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|8
1653512700000|2022-05-25 21:05:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|3
1653513000000|2022-05-25 21:10:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|24
1653513300000|2022-05-25 21:15:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|6
1653513600000|2022-05-25 21:20:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|13
1653513900000|2022-05-25 21:25:00|8.38|8.28|8.4|8.3|8.4|8.3|8.38|8.28|15
1653514200000|2022-05-25 21:30:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|4
1653514800000|2022-05-25 21:40:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|2
1653515100000|2022-05-25 21:45:00|8.41|8.31|8.41|8.31|8.41|8.31|8.41|8.31|1
1653515400000|2022-05-25 21:50:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|28
1653515700000|2022-05-25 21:55:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|6
1653516000000|2022-05-25 22:00:00|8.42|8.32|8.41|8.31|8.43|8.33|8.41|8.31|24
1653516300000|2022-05-25 22:05:00|8.4|8.3|8.41|8.31|8.43|8.33|8.4|8.3|20
1653516600000|2022-05-25 22:10:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|21
1653516900000|2022-05-25 22:15:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|19
1653517200000|2022-05-25 22:20:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|18
1653517500000|2022-05-25 22:25:00|8.4|8.3|8.37|8.27|8.4|8.3|8.37|8.27|28
1653517800000|2022-05-25 22:30:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|12
1653518100000|2022-05-25 22:35:00|8.38|8.28|8.39|8.29|8.4|8.3|8.38|8.28|4
1653518400000|2022-05-25 22:40:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|41
1653518700000|2022-05-25 22:45:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|8
1653519000000|2022-05-25 22:50:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|24
1653519300000|2022-05-25 22:55:00|8.39|8.29|8.4|8.3|8.41|8.31|8.38|8.28|10
1653519600000|2022-05-25 23:00:00|8.41|8.31|8.39|8.29|8.41|8.31|8.38|8.28|27
1653519900000|2022-05-25 23:05:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|12
1653520200000|2022-05-25 23:10:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|4
1653520500000|2022-05-25 23:15:00|8.4|8.3|8.37|8.27|8.4|8.3|8.37|8.27|10
1653520800000|2022-05-25 23:20:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|7
1653521100000|2022-05-25 23:25:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1653521400000|2022-05-25 23:30:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|11
1653521700000|2022-05-25 23:35:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|3
1653522000000|2022-05-25 23:40:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|6
1653522600000|2022-05-25 23:50:00|8.34|8.24|8.34|8.24|8.34|8.24|8.34|8.24|1
1653522900000|2022-05-25 23:55:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|4
1653523200000|2022-05-26 00:00:00|8.33|8.23|8.36|8.26|8.36|8.26|8.33|8.23|22
1653523500000|2022-05-26 00:05:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|6
1653523800000|2022-05-26 00:10:00|8.37|8.27|8.39|8.29|8.4|8.3|8.37|8.27|17
1653524100000|2022-05-26 00:15:00|8.38|8.28|8.39|8.29|8.39|8.29|8.37|8.27|12
1653524400000|2022-05-26 00:20:00|8.4|8.3|8.39|8.29|8.4|8.3|8.38|8.28|18
1653524700000|2022-05-26 00:25:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|7
1653525000000|2022-05-26 00:30:00|8.39|8.29|8.41|8.31|8.42|8.32|8.39|8.29|9
1653525300000|2022-05-26 00:35:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|40
1653525600000|2022-05-26 00:40:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|21
1653525900000|2022-05-26 00:45:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|7
1653526200000|2022-05-26 00:50:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|5
1653526500000|2022-05-26 00:55:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|10
1653526800000|2022-05-26 01:00:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|60
1653527100000|2022-05-26 01:05:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|18
1653527400000|2022-05-26 01:10:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|17
1653527700000|2022-05-26 01:15:00|8.4|8.3|8.4|8.3|8.4|8.3|8.4|8.3|1
1653528000000|2022-05-26 01:20:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|14
1653528300000|2022-05-26 01:25:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|6
1653528600000|2022-05-26 01:30:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|27
1653528900000|2022-05-26 01:35:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|15
1653529200000|2022-05-26 01:40:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|8
1653529500000|2022-05-26 01:45:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|7
1653529800000|2022-05-26 01:50:00|8.34|8.24|8.35|8.25|8.36|8.26|8.34|8.24|10
1653530100000|2022-05-26 01:55:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|2
1653530400000|2022-05-26 02:00:00|8.34|8.24|8.35|8.25|8.36|8.26|8.34|8.24|14
1653530700000|2022-05-26 02:05:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|3
1653531000000|2022-05-26 02:10:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|7
1653531300000|2022-05-26 02:15:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|53
1653531600000|2022-05-26 02:20:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|11
1653531900000|2022-05-26 02:25:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1653532200000|2022-05-26 02:30:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|6
1653532500000|2022-05-26 02:35:00|8.37|8.27|8.38|8.28|8.38|8.28|8.36|8.26|14
1653532800000|2022-05-26 02:40:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|15
1653533100000|2022-05-26 02:45:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|8
1653533400000|2022-05-26 02:50:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1653533700000|2022-05-26 02:55:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1653534000000|2022-05-26 03:00:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|11
1653534300000|2022-05-26 03:05:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|3
1653534600000|2022-05-26 03:10:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|5
1653534900000|2022-05-26 03:15:00|8.33|8.23|8.31|8.21|8.34|8.24|8.31|8.21|19
1653535200000|2022-05-26 03:20:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|9
1653535500000|2022-05-26 03:25:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|16
1653535800000|2022-05-26 03:30:00|8.33|8.23|8.34|8.24|8.34|8.24|8.32|8.22|10
1653536100000|2022-05-26 03:35:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|4
1653536400000|2022-05-26 03:40:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|5
1653536700000|2022-05-26 03:45:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|17
1653537000000|2022-05-26 03:50:00|8.35|8.25|8.35|8.25|8.35|8.25|8.35|8.25|1
1653537300000|2022-05-26 03:55:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|6
1653537600000|2022-05-26 04:00:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|7
1653537900000|2022-05-26 04:05:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|5
1653538200000|2022-05-26 04:10:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|23
1653538500000|2022-05-26 04:15:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|22
1653538800000|2022-05-26 04:20:00|8.35|8.25|8.33|8.23|8.35|8.25|8.33|8.23|15
1653539100000|2022-05-26 04:25:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|9
1653539400000|2022-05-26 04:30:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|8
1653539700000|2022-05-26 04:35:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|56
1653540000000|2022-05-26 04:40:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|20
1653540300000|2022-05-26 04:45:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|4
1653540600000|2022-05-26 04:50:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|3
1653540900000|2022-05-26 04:55:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|21
1653541200000|2022-05-26 05:00:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|6
1653541500000|2022-05-26 05:05:00|8.31|8.21|8.32|8.22|8.32|8.22|8.3|8.2|14
1653541800000|2022-05-26 05:10:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|12
1653542100000|2022-05-26 05:15:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|11
1653542400000|2022-05-26 05:20:00|8.3|8.2|8.24|8.14|8.31|8.21|8.23|8.13|25
1653542700000|2022-05-26 05:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.2|8.1|32
1653543000000|2022-05-26 05:30:00|8.23|8.13|8.19|8.09|8.23|8.13|8.17|8.07|35
1653543300000|2022-05-26 05:35:00|8.18|8.08|8.1|8|8.18|8.08|8.09|7.99|69
1653543600000|2022-05-26 05:40:00|8.11|8.01|8.11|8.01|8.11|8.01|8.09|7.99|25
1653543900000|2022-05-26 05:45:00|8.1|8|8.09|7.99|8.13|8.03|8.09|7.99|48
1653544200000|2022-05-26 05:50:00|8.08|7.98|8.1|8|8.1|8|8.07|7.97|31
1653544500000|2022-05-26 05:55:00|8.11|8.01|8.11|8.01|8.13|8.03|8.1|8|27
1653544800000|2022-05-26 06:00:00|8.1|8|8.08|7.98|8.12|8.02|8.08|7.98|39
1653545100000|2022-05-26 06:05:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|29
1653545400000|2022-05-26 06:10:00|8.08|7.98|8.09|7.99|8.11|8.01|8.08|7.98|26
1653545700000|2022-05-26 06:15:00|8.1|8|8.12|8.02|8.12|8.02|8.06|7.96|51
1653546000000|2022-05-26 06:20:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|20
1653546300000|2022-05-26 06:25:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|23
1653546600000|2022-05-26 06:30:00|8.12|8.02|8.12|8.02|8.12|8.02|8.1|8|19
1653546900000|2022-05-26 06:35:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|22
1653547200000|2022-05-26 06:40:00|8.13|8.03|8.12|8.02|8.14|8.04|8.12|8.02|46
1653547500000|2022-05-26 06:45:00|8.13|8.03|8.11|8.01|8.13|8.03|8.1|8|33
1653547800000|2022-05-26 06:50:00|8.1|8|8.1|8|8.11|8.01|8.1|8|9
1653548100000|2022-05-26 06:55:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|14
1653548400000|2022-05-26 07:00:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|11
1653548700000|2022-05-26 07:05:00|8.1|8|8.1|8|8.11|8.01|8.1|8|23
1653549000000|2022-05-26 07:10:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|24
1653549300000|2022-05-26 07:15:00|8.09|7.99|8.06|7.96|8.09|7.99|8.06|7.96|28
1653549600000|2022-05-26 07:20:00|8.07|7.97|8.09|7.99|8.1|8|8.07|7.97|31
1653549900000|2022-05-26 07:25:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|30
1653550200000|2022-05-26 07:30:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1653550500000|2022-05-26 07:35:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|9
1653550800000|2022-05-26 07:40:00|8.1|8|8.1|8|8.11|8.01|8.1|8|21
1653551100000|2022-05-26 07:45:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|2
1653551400000|2022-05-26 07:50:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|21
1653551700000|2022-05-26 07:55:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|40
1653552000000|2022-05-26 08:00:00|8.12|8.02|8.09|7.99|8.12|8.02|8.09|7.99|16
1653552300000|2022-05-26 08:05:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|5
1653552600000|2022-05-26 08:10:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|4
1653552900000|2022-05-26 08:15:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|61
1653553200000|2022-05-26 08:20:00|8.06|7.96|7.87|7.77|8.07|7.97|7.83|7.73|142
1653553500000|2022-05-26 08:25:00|7.88|7.78|7.86|7.76|7.88|7.78|7.82|7.72|97
1653553800000|2022-05-26 08:30:00|7.87|7.77|7.81|7.71|7.88|7.78|7.8|7.7|53
1653554100000|2022-05-26 08:35:00|7.82|7.72|7.86|7.76|7.86|7.76|7.82|7.72|33
1653554400000|2022-05-26 08:40:00|7.85|7.75|7.83|7.73|7.86|7.76|7.83|7.73|51
1653554700000|2022-05-26 08:45:00|7.82|7.72|7.81|7.71|7.82|7.72|7.72|7.62|64
1653555000000|2022-05-26 08:50:00|7.82|7.72|7.81|7.71|7.83|7.73|7.8|7.7|52
1653555300000|2022-05-26 08:55:00|7.82|7.72|7.82|7.72|7.83|7.73|7.8|7.7|33
1653555600000|2022-05-26 09:00:00|7.81|7.71|7.8|7.7|7.82|7.72|7.78|7.68|76
1653555900000|2022-05-26 09:05:00|7.81|7.71|7.81|7.71|7.83|7.73|7.8|7.7|29
1653556200000|2022-05-26 09:10:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|14
1653556500000|2022-05-26 09:15:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|12
1653556800000|2022-05-26 09:20:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|17
1653557100000|2022-05-26 09:25:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|3
1653557400000|2022-05-26 09:30:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|16
1653557700000|2022-05-26 09:35:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|10
1653558000000|2022-05-26 09:40:00|7.84|7.74|7.87|7.77|7.88|7.78|7.83|7.73|24
1653558300000|2022-05-26 09:45:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|2
1653558600000|2022-05-26 09:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|29
1653558900000|2022-05-26 09:55:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|10
1653559200000|2022-05-26 10:00:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1653560100000|2022-05-26 10:15:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|18
1653560400000|2022-05-26 10:20:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|3
1653560700000|2022-05-26 10:25:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1653561000000|2022-05-26 10:30:00|7.87|7.77|7.87|7.77|7.87|7.77|7.85|7.75|5
1653561300000|2022-05-26 10:35:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|22
1653561600000|2022-05-26 10:40:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|7
1653561900000|2022-05-26 10:45:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|13
1653562200000|2022-05-26 10:50:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|14
1653562500000|2022-05-26 10:55:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|4
1653562800000|2022-05-26 11:00:00|7.84|7.74|7.85|7.75|7.87|7.77|7.84|7.74|16
1653563100000|2022-05-26 11:05:00|7.86|7.76|7.81|7.71|7.86|7.76|7.81|7.71|26
1653563400000|2022-05-26 11:10:00|7.82|7.72|7.86|7.76|7.86|7.76|7.77|7.67|29
1653563700000|2022-05-26 11:15:00|7.85|7.75|7.79|7.69|7.86|7.76|7.79|7.69|75
1653564000000|2022-05-26 11:20:00|7.8|7.7|7.82|7.72|7.82|7.72|7.77|7.67|51
1653564300000|2022-05-26 11:25:00|7.81|7.71|7.84|7.74|7.84|7.74|7.81|7.71|16
1653564600000|2022-05-26 11:30:00|7.83|7.73|7.81|7.71|7.84|7.74|7.81|7.71|37
1653564900000|2022-05-26 11:35:00|7.8|7.7|7.83|7.73|7.84|7.74|7.8|7.7|26
1653565200000|2022-05-26 11:40:00|7.84|7.74|7.83|7.73|7.85|7.75|7.82|7.72|14
1653565500000|2022-05-26 11:45:00|7.82|7.72|7.84|7.74|7.86|7.76|7.82|7.72|21
1653565800000|2022-05-26 11:50:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|16
1653566100000|2022-05-26 11:55:00|7.83|7.73|7.84|7.74|7.86|7.76|7.83|7.73|20
1653566400000|2022-05-26 12:00:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|22
1653566700000|2022-05-26 12:05:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|29
1653567000000|2022-05-26 12:10:00|7.82|7.72|7.89|7.79|7.89|7.79|7.82|7.72|14
1653567300000|2022-05-26 12:15:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|20
1653567600000|2022-05-26 12:20:00|7.88|7.78|7.86|7.76|7.88|7.78|7.85|7.75|9
1653567900000|2022-05-26 12:25:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1653568200000|2022-05-26 12:30:00|7.85|7.75|7.85|7.75|7.87|7.77|7.84|7.74|23
1653568500000|2022-05-26 12:35:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|32
1653568800000|2022-05-26 12:40:00|7.84|7.74|7.84|7.74|7.84|7.74|7.82|7.72|17
1653569100000|2022-05-26 12:45:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|5
1653569400000|2022-05-26 12:50:00|7.82|7.72|7.85|7.75|7.86|7.76|7.82|7.72|40
1653569700000|2022-05-26 12:55:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|5
1653570000000|2022-05-26 13:00:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1653570300000|2022-05-26 13:05:00|7.85|7.75|7.82|7.72|7.85|7.75|7.82|7.72|20
1653570600000|2022-05-26 13:10:00|7.83|7.73|7.77|7.67|7.83|7.73|7.74|7.64|79
1653570900000|2022-05-26 13:15:00|7.76|7.66|7.62|7.52|7.77|7.67|7.56|7.46|174
1653571200000|2022-05-26 13:20:00|7.63|7.53|7.61|7.51|7.65|7.55|7.6|7.5|123
1653571500000|2022-05-26 13:25:00|7.62|7.52|7.61|7.51|7.65|7.55|7.6|7.5|128
1653571800000|2022-05-26 13:30:00|7.6|7.5|7.72|7.62|7.72|7.62|7.6|7.5|93
1653572100000|2022-05-26 13:35:00|7.73|7.63|7.71|7.61|7.74|7.64|7.7|7.6|71
1653572400000|2022-05-26 13:40:00|7.72|7.62|7.75|7.65|7.75|7.65|7.7|7.6|58
1653572700000|2022-05-26 13:45:00|7.74|7.64|7.81|7.71|7.82|7.72|7.72|7.62|150
1653573000000|2022-05-26 13:50:00|7.82|7.72|7.8|7.7|7.82|7.72|7.79|7.69|83
1653573300000|2022-05-26 13:55:00|7.79|7.69|7.81|7.71|7.84|7.74|7.79|7.69|55
1653573600000|2022-05-26 14:00:00|7.82|7.72|7.83|7.73|7.86|7.76|7.81|7.71|76
1653573900000|2022-05-26 14:05:00|7.84|7.74|7.88|7.78|7.91|7.81|7.83|7.73|71
1653574200000|2022-05-26 14:10:00|7.87|7.77|7.9|7.8|7.92|7.82|7.86|7.76|66
1653574500000|2022-05-26 14:15:00|7.89|7.79|7.9|7.8|7.91|7.81|7.87|7.77|70
1653574800000|2022-05-26 14:20:00|7.89|7.79|7.91|7.81|7.92|7.82|7.88|7.78|57
1653575100000|2022-05-26 14:25:00|7.92|7.82|7.9|7.8|7.93|7.83|7.89|7.79|41
1653575400000|2022-05-26 14:30:00|7.91|7.81|7.91|7.81|7.91|7.81|7.89|7.79|57
1653575700000|2022-05-26 14:35:00|7.9|7.8|7.94|7.84|7.94|7.84|7.9|7.8|79
1653576000000|2022-05-26 14:40:00|7.93|7.83|7.95|7.85|7.97|7.87|7.93|7.83|61
1653576300000|2022-05-26 14:45:00|7.94|7.84|7.99|7.89|7.99|7.89|7.94|7.84|36
1653576600000|2022-05-26 14:50:00|7.98|7.88|7.96|7.86|8|7.9|7.96|7.86|43
1653576900000|2022-05-26 14:55:00|7.97|7.87|7.97|7.87|7.97|7.87|7.95|7.85|55
1653577200000|2022-05-26 15:00:00|7.96|7.86|8|7.9|8.01|7.91|7.96|7.86|53
1653577500000|2022-05-26 15:05:00|8.01|7.91|7.97|7.87|8.02|7.92|7.97|7.87|35
1653577800000|2022-05-26 15:10:00|7.98|7.88|7.98|7.88|7.98|7.88|7.96|7.86|43
1653578100000|2022-05-26 15:15:00|7.97|7.87|7.98|7.88|8|7.9|7.96|7.86|22
1653578400000|2022-05-26 15:20:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|43
1653578700000|2022-05-26 15:25:00|7.98|7.88|7.95|7.85|7.98|7.88|7.95|7.85|26
1653579000000|2022-05-26 15:30:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|46
1653579300000|2022-05-26 15:35:00|7.94|7.84|7.96|7.86|7.96|7.86|7.94|7.84|17
1653579600000|2022-05-26 15:40:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|5
1653579900000|2022-05-26 15:45:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|17
1653580200000|2022-05-26 15:50:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|36
1653580500000|2022-05-26 15:55:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|39
1653580800000|2022-05-26 16:00:00|8|7.9|8.04|7.94|8.06|7.96|7.99|7.89|53
1653581100000|2022-05-26 16:05:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|14
1653581400000|2022-05-26 16:10:00|8.03|7.93|8.06|7.96|8.06|7.96|8.02|7.92|52
1653581700000|2022-05-26 16:15:00|8.05|7.95|8.08|7.98|8.09|7.99|8.04|7.94|68
1653582000000|2022-05-26 16:20:00|8.09|7.99|8.06|7.96|8.1|8|8.04|7.94|36
1653582300000|2022-05-26 16:25:00|8.05|7.95|8.06|7.96|8.07|7.97|8.03|7.93|62
1653582600000|2022-05-26 16:30:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|11
1653582900000|2022-05-26 16:35:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|21
1653583200000|2022-05-26 16:40:00|8.05|7.95|8.03|7.93|8.05|7.95|8.02|7.92|49
1653583500000|2022-05-26 16:45:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|39
1653583800000|2022-05-26 16:50:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|16
1653584100000|2022-05-26 16:55:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|15
1653584400000|2022-05-26 17:00:00|8.04|7.94|8.03|7.93|8.06|7.96|8.03|7.93|20
1653584700000|2022-05-26 17:05:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|25
1653585000000|2022-05-26 17:10:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|27
1653585300000|2022-05-26 17:15:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|27
1653585600000|2022-05-26 17:20:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1653585900000|2022-05-26 17:25:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|22
1653586200000|2022-05-26 17:30:00|8|7.9|8.02|7.92|8.03|7.93|8|7.9|23
1653586500000|2022-05-26 17:35:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|22
1653586800000|2022-05-26 17:40:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|16
1653587100000|2022-05-26 17:45:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|11
1653587400000|2022-05-26 17:50:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|3
1653587700000|2022-05-26 17:55:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|22
1653588000000|2022-05-26 18:00:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|9
1653588300000|2022-05-26 18:05:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|3
1653588600000|2022-05-26 18:10:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|21
1653588900000|2022-05-26 18:15:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|11
1653589200000|2022-05-26 18:20:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|14
1653589500000|2022-05-26 18:25:00|8.03|7.93|8|7.9|8.03|7.93|7.99|7.89|36
1653589800000|2022-05-26 18:30:00|8.01|7.91|7.99|7.89|8.01|7.91|7.98|7.88|17
1653590100000|2022-05-26 18:35:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|40
1653590400000|2022-05-26 18:40:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|37
1653590700000|2022-05-26 18:45:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|30
1653591000000|2022-05-26 18:50:00|7.99|7.89|7.97|7.87|8|7.9|7.97|7.87|23
1653591300000|2022-05-26 18:55:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|14
1653591600000|2022-05-26 19:00:00|7.96|7.86|7.94|7.84|7.97|7.87|7.93|7.83|21
1653591900000|2022-05-26 19:05:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|13
1653592200000|2022-05-26 19:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.93|7.83|22
1653592500000|2022-05-26 19:15:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|22
1653592800000|2022-05-26 19:20:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|17
1653593100000|2022-05-26 19:25:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|10
1653593400000|2022-05-26 19:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|20
1653593700000|2022-05-26 19:35:00|7.93|7.83|7.89|7.79|7.94|7.84|7.89|7.79|47
1653594000000|2022-05-26 19:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|20
1653594300000|2022-05-26 19:45:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|30
1653594600000|2022-05-26 19:50:00|7.92|7.82|7.9|7.8|7.93|7.83|7.9|7.8|29
1653594900000|2022-05-26 19:55:00|7.91|7.81|7.89|7.79|7.91|7.81|7.88|7.78|47
1653595200000|2022-05-26 20:00:00|7.88|7.78|7.88|7.78|7.91|7.81|7.88|7.78|53
1653595500000|2022-05-26 20:05:00|7.87|7.77|7.87|7.77|7.9|7.8|7.87|7.77|27
1653595800000|2022-05-26 20:10:00|7.86|7.76|7.86|7.76|7.88|7.78|7.86|7.76|13
1653596100000|2022-05-26 20:15:00|7.87|7.77|7.88|7.78|7.89|7.79|7.86|7.76|24
1653596400000|2022-05-26 20:20:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|22
1653596700000|2022-05-26 20:25:00|7.87|7.77|7.91|7.81|7.91|7.81|7.87|7.77|23
1653597000000|2022-05-26 20:30:00|7.92|7.82|7.89|7.79|7.92|7.82|7.88|7.78|50
1653597300000|2022-05-26 20:35:00|7.88|7.78|7.9|7.8|7.91|7.81|7.88|7.78|11
1653597600000|2022-05-26 20:40:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|7
1653597900000|2022-05-26 20:45:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|12
1653598200000|2022-05-26 20:50:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|6
1653598500000|2022-05-26 20:55:00|7.9|7.8|7.9|7.8|7.92|7.82|7.9|7.8|23
1653598800000|2022-05-26 21:00:00|7.91|7.81|7.93|7.83|7.93|7.83|7.9|7.8|27
1653599100000|2022-05-26 21:05:00|7.94|7.84|7.96|7.86|7.96|7.86|7.93|7.83|15
1653599400000|2022-05-26 21:10:00|7.95|7.85|7.94|7.84|7.96|7.86|7.94|7.84|12
1653599700000|2022-05-26 21:15:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|52
1653600000000|2022-05-26 21:20:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|35
1653600300000|2022-05-26 21:25:00|7.96|7.86|7.93|7.83|7.96|7.86|7.93|7.83|6
1653600600000|2022-05-26 21:30:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|34
1653600900000|2022-05-26 21:35:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|25
1653601200000|2022-05-26 21:40:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|12
1653601500000|2022-05-26 21:45:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|23
1653601800000|2022-05-26 21:50:00|7.92|7.82|7.95|7.85|7.95|7.85|7.92|7.82|22
1653602100000|2022-05-26 21:55:00|7.94|7.84|7.96|7.86|7.96|7.86|7.93|7.83|7
1653602400000|2022-05-26 22:00:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|38
1653602700000|2022-05-26 22:05:00|7.95|7.85|7.97|7.87|7.97|7.87|7.94|7.84|31
1653603000000|2022-05-26 22:10:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|19
1653603300000|2022-05-26 22:15:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|36
1653603600000|2022-05-26 22:20:00|7.99|7.89|7.99|7.89|7.99|7.89|7.97|7.87|17
1653603900000|2022-05-26 22:25:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|5
1653604200000|2022-05-26 22:30:00|7.97|7.87|7.95|7.85|7.99|7.89|7.95|7.85|15
1653604500000|2022-05-26 22:35:00|7.96|7.86|7.93|7.83|7.96|7.86|7.93|7.83|28
1653604800000|2022-05-26 22:40:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|8
1653605100000|2022-05-26 22:45:00|7.94|7.84|7.94|7.84|7.96|7.86|7.93|7.83|19
1653605400000|2022-05-26 22:50:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|12
1653605700000|2022-05-26 22:55:00|7.95|7.85|7.95|7.85|7.95|7.85|7.93|7.83|15
1653606000000|2022-05-26 23:00:00|7.96|7.86|7.95|7.85|7.96|7.86|7.93|7.83|12
1653606300000|2022-05-26 23:05:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|9
1653606600000|2022-05-26 23:10:00|7.97|7.87|7.92|7.82|8.23|8.13|7.91|7.81|153
1653606900000|2022-05-26 23:15:00|7.93|7.83|7.93|7.83|7.93|7.83|7.89|7.79|49
1653607200000|2022-05-26 23:20:00|7.92|7.82|7.92|7.82|7.94|7.84|7.9|7.8|19
1653607500000|2022-05-26 23:25:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|38
1653607800000|2022-05-26 23:30:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|26
1653608100000|2022-05-26 23:35:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|18
1653608400000|2022-05-26 23:40:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1653608700000|2022-05-26 23:45:00|7.9|7.8|7.89|7.79|7.91|7.81|7.86|7.76|50
1653609000000|2022-05-26 23:50:00|7.88|7.78|7.89|7.79|7.9|7.8|7.87|7.77|44
1653609300000|2022-05-26 23:55:00|7.88|7.78|7.83|7.73|7.89|7.79|7.82|7.72|54
1653609600000|2022-05-27 00:00:00|7.84|7.74|7.88|7.78|7.9|7.8|7.83|7.73|41
1653609900000|2022-05-27 00:05:00|7.89|7.79|7.86|7.76|7.89|7.79|7.83|7.73|54
1653610200000|2022-05-27 00:10:00|7.87|7.77|7.89|7.79|7.89|7.79|7.84|7.74|37
1653610500000|2022-05-27 00:15:00|7.88|7.78|7.91|7.81|7.91|7.81|7.87|7.77|28
1653610800000|2022-05-27 00:20:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|33
1653611100000|2022-05-27 00:25:00|7.91|7.81|7.89|7.79|7.92|7.82|7.89|7.79|33
1653611400000|2022-05-27 00:30:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|20
1653611700000|2022-05-27 00:35:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|35
1653612000000|2022-05-27 00:40:00|7.89|7.79|7.83|7.73|7.9|7.8|7.83|7.73|35
1653612300000|2022-05-27 00:45:00|7.84|7.74|7.85|7.75|7.86|7.76|7.83|7.73|32
1653612600000|2022-05-27 00:50:00|7.86|7.76|7.87|7.77|7.87|7.77|7.84|7.74|26
1653612900000|2022-05-27 00:55:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|22
1653613200000|2022-05-27 01:00:00|7.86|7.76|7.85|7.75|7.9|7.8|7.85|7.75|32
1653613500000|2022-05-27 01:05:00|7.86|7.76|7.82|7.72|7.86|7.76|7.81|7.71|39
1653613800000|2022-05-27 01:10:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|37
1653614100000|2022-05-27 01:15:00|7.84|7.74|7.82|7.72|7.86|7.76|7.82|7.72|45
1653614400000|2022-05-27 01:20:00|7.81|7.71|7.77|7.67|7.82|7.72|7.77|7.67|49
1653614700000|2022-05-27 01:25:00|7.78|7.68|7.76|7.66|7.78|7.68|7.75|7.65|27
1653615000000|2022-05-27 01:30:00|7.75|7.65|7.76|7.66|7.79|7.69|7.75|7.65|28
1653615300000|2022-05-27 01:35:00|7.77|7.67|7.81|7.71|7.82|7.72|7.77|7.67|17
1653615600000|2022-05-27 01:40:00|7.82|7.72|7.83|7.73|7.84|7.74|7.81|7.71|36
1653615900000|2022-05-27 01:45:00|7.84|7.74|7.81|7.71|7.85|7.75|7.81|7.71|30
1653616200000|2022-05-27 01:50:00|7.8|7.7|7.8|7.7|7.82|7.72|7.79|7.69|41
1653616500000|2022-05-27 01:55:00|7.79|7.69|7.76|7.66|7.8|7.7|7.74|7.64|44
1653616800000|2022-05-27 02:00:00|7.77|7.67|7.74|7.64|7.77|7.67|7.72|7.62|86
1653617100000|2022-05-27 02:05:00|7.75|7.65|7.76|7.66|7.78|7.68|7.74|7.64|38
1653617400000|2022-05-27 02:10:00|7.77|7.67|7.72|7.62|7.77|7.67|7.72|7.62|44
1653617700000|2022-05-27 02:15:00|7.71|7.61|7.75|7.65|7.76|7.66|7.7|7.6|49
1653618000000|2022-05-27 02:20:00|7.76|7.66|7.85|7.75|7.86|7.76|7.75|7.65|64
1653618300000|2022-05-27 02:25:00|7.84|7.74|7.81|7.71|7.84|7.74|7.8|7.7|62
1653618600000|2022-05-27 02:30:00|7.8|7.7|7.76|7.66|7.81|7.71|7.76|7.66|47
1653618900000|2022-05-27 02:35:00|7.77|7.67|7.79|7.69|7.81|7.71|7.77|7.67|27
1653619200000|2022-05-27 02:40:00|7.78|7.68|7.8|7.7|7.81|7.71|7.77|7.67|33
1653619500000|2022-05-27 02:45:00|7.79|7.69|7.77|7.67|7.79|7.69|7.76|7.66|45
1653619800000|2022-05-27 02:50:00|7.78|7.68|7.78|7.68|7.79|7.69|7.76|7.66|23
1653620100000|2022-05-27 02:55:00|7.77|7.67|7.8|7.7|7.81|7.71|7.77|7.67|24
1653620400000|2022-05-27 03:00:00|7.79|7.69|7.81|7.71|7.82|7.72|7.79|7.69|55
1653620700000|2022-05-27 03:05:00|7.82|7.72|7.83|7.73|7.84|7.74|7.8|7.7|24
1653621000000|2022-05-27 03:10:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|10
1653621300000|2022-05-27 03:15:00|7.84|7.74|7.86|7.76|7.86|7.76|7.82|7.72|31
1653621600000|2022-05-27 03:20:00|7.87|7.77|7.85|7.75|7.87|7.77|7.84|7.74|29
1653621900000|2022-05-27 03:25:00|7.84|7.74|7.88|7.78|7.88|7.78|7.84|7.74|59
1653622200000|2022-05-27 03:30:00|7.89|7.79|7.92|7.82|7.94|7.84|7.88|7.78|44
1653622500000|2022-05-27 03:35:00|7.93|7.83|7.89|7.79|7.93|7.83|7.88|7.78|49
1653622800000|2022-05-27 03:40:00|7.88|7.78|7.89|7.79|7.9|7.8|7.87|7.77|18
1653623100000|2022-05-27 03:45:00|7.88|7.78|7.9|7.8|7.91|7.81|7.88|7.78|35
1653623400000|2022-05-27 03:50:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|14
1653623700000|2022-05-27 03:55:00|7.91|7.81|7.88|7.78|7.91|7.81|7.88|7.78|22
1653624000000|2022-05-27 04:00:00|7.89|7.79|7.85|7.75|7.89|7.79|7.85|7.75|21
1653624300000|2022-05-27 04:05:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|48
1653624600000|2022-05-27 04:10:00|7.86|7.76|7.88|7.78|7.89|7.79|7.85|7.75|21
1653624900000|2022-05-27 04:15:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|27
1653625200000|2022-05-27 04:20:00|7.9|7.8|7.89|7.79|7.91|7.81|7.88|7.78|50
1653625500000|2022-05-27 04:25:00|7.88|7.78|7.86|7.76|7.89|7.79|7.86|7.76|39
1653625800000|2022-05-27 04:30:00|7.85|7.75|7.81|7.71|7.86|7.76|7.8|7.7|67
1653626100000|2022-05-27 04:35:00|7.82|7.72|7.79|7.69|7.82|7.72|7.79|7.69|22
1653626400000|2022-05-27 04:40:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|28
1653626700000|2022-05-27 04:45:00|7.8|7.7|7.78|7.68|7.8|7.7|7.77|7.67|17
1653627000000|2022-05-27 04:50:00|7.77|7.67|7.78|7.68|7.8|7.7|7.76|7.66|20
1653627300000|2022-05-27 04:55:00|7.79|7.69|7.77|7.67|7.8|7.7|7.75|7.65|39
1653627600000|2022-05-27 05:00:00|7.78|7.68|7.74|7.64|7.79|7.69|7.73|7.63|55
1653627900000|2022-05-27 05:05:00|7.73|7.63|7.81|7.71|7.82|7.72|7.73|7.63|35
1653628200000|2022-05-27 05:10:00|7.8|7.7|7.8|7.7|7.82|7.72|7.8|7.7|27
1653628500000|2022-05-27 05:15:00|7.81|7.71|7.79|7.69|7.81|7.71|7.78|7.68|19
1653628800000|2022-05-27 05:20:00|7.8|7.7|7.78|7.68|7.81|7.71|7.77|7.67|21
1653629100000|2022-05-27 05:25:00|7.77|7.67|7.79|7.69|7.8|7.7|7.77|7.67|39
1653629400000|2022-05-27 05:30:00|7.8|7.7|7.78|7.68|7.8|7.7|7.76|7.66|33
1653629700000|2022-05-27 05:35:00|7.77|7.67|7.67|7.57|7.78|7.68|7.67|7.57|37
1653630000000|2022-05-27 05:40:00|7.68|7.58|7.71|7.61|7.71|7.61|7.66|7.56|60
1653630300000|2022-05-27 05:45:00|7.7|7.6|7.75|7.65|7.76|7.66|7.69|7.59|56
1653630600000|2022-05-27 05:50:00|7.74|7.64|7.75|7.65|7.76|7.66|7.73|7.63|36
1653630900000|2022-05-27 05:55:00|7.74|7.64|7.75|7.65|7.76|7.66|7.73|7.63|58
1653631200000|2022-05-27 06:00:00|7.74|7.64|7.7|7.6|7.75|7.65|7.7|7.6|39
1653631500000|2022-05-27 06:05:00|7.71|7.61|7.69|7.59|7.71|7.61|7.66|7.56|73
1653631800000|2022-05-27 06:10:00|7.7|7.6|7.74|7.64|7.77|7.67|7.69|7.59|49
1653632100000|2022-05-27 06:15:00|7.75|7.65|7.69|7.59|7.75|7.65|7.69|7.59|41
1653632400000|2022-05-27 06:20:00|7.68|7.58|7.71|7.61|7.71|7.61|7.66|7.56|60
1653632700000|2022-05-27 06:25:00|7.72|7.62|7.71|7.61|7.72|7.62|7.69|7.59|48
1653633000000|2022-05-27 06:30:00|7.72|7.62|7.76|7.66|7.77|7.67|7.69|7.59|41
1653633300000|2022-05-27 06:35:00|7.77|7.67|7.78|7.68|7.8|7.7|7.76|7.66|42
1653633600000|2022-05-27 06:40:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|34
1653633900000|2022-05-27 06:45:00|7.79|7.69|7.78|7.68|7.8|7.7|7.78|7.68|20
1653634200000|2022-05-27 06:50:00|7.79|7.69|7.78|7.68|7.79|7.69|7.76|7.66|18
1653634500000|2022-05-27 06:55:00|7.79|7.69|7.82|7.72|7.84|7.74|7.77|7.67|60
1653634800000|2022-05-27 07:00:00|7.81|7.71|7.81|7.71|7.83|7.73|7.8|7.7|63
1653635100000|2022-05-27 07:05:00|7.8|7.7|7.79|7.69|7.81|7.71|7.78|7.68|48
1653635400000|2022-05-27 07:10:00|7.8|7.7|7.8|7.7|7.83|7.73|7.79|7.69|39
1653635700000|2022-05-27 07:15:00|7.79|7.69|7.83|7.73|7.85|7.75|7.79|7.69|49
1653636000000|2022-05-27 07:20:00|7.84|7.74|7.84|7.74|7.84|7.74|7.82|7.72|23
1653636300000|2022-05-27 07:25:00|7.85|7.75|7.86|7.76|7.88|7.78|7.84|7.74|36
1653636600000|2022-05-27 07:30:00|7.87|7.77|7.84|7.74|7.87|7.77|7.83|7.73|28
1653636900000|2022-05-27 07:35:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|11
1653637200000|2022-05-27 07:40:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|14
1653637500000|2022-05-27 07:45:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|20
1653637800000|2022-05-27 07:50:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|11
1653638100000|2022-05-27 07:55:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|6
1653638400000|2022-05-27 08:00:00|7.79|7.69|7.77|7.67|7.8|7.7|7.75|7.65|37
1653638700000|2022-05-27 08:05:00|7.76|7.66|7.83|7.73|7.84|7.74|7.76|7.66|28
1653639000000|2022-05-27 08:10:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|26
1653639300000|2022-05-27 08:15:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|14
1653639600000|2022-05-27 08:20:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|19
1653639900000|2022-05-27 08:25:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|2
1653640200000|2022-05-27 08:30:00|7.83|7.73|7.83|7.73|7.84|7.74|7.8|7.7|19
1653640500000|2022-05-27 08:35:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|4
1653640800000|2022-05-27 08:40:00|7.82|7.72|7.81|7.71|7.83|7.73|7.8|7.7|16
1653641100000|2022-05-27 08:45:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|6
1653641400000|2022-05-27 08:50:00|7.82|7.72|7.78|7.68|7.82|7.72|7.78|7.68|21
1653641700000|2022-05-27 08:55:00|7.79|7.69|7.77|7.67|7.8|7.7|7.76|7.66|29
1653642000000|2022-05-27 09:00:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|26
1653642300000|2022-05-27 09:05:00|7.76|7.66|7.78|7.68|7.79|7.69|7.76|7.66|11
1653642600000|2022-05-27 09:10:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|2
1653642900000|2022-05-27 09:15:00|7.77|7.67|7.8|7.7|7.8|7.7|7.77|7.67|16
1653643200000|2022-05-27 09:20:00|7.79|7.69|7.79|7.69|7.79|7.69|7.77|7.67|11
1653643500000|2022-05-27 09:25:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|5
1653643800000|2022-05-27 09:30:00|7.79|7.69|7.81|7.71|7.81|7.71|7.79|7.69|25
1653644100000|2022-05-27 09:35:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|8
1653644400000|2022-05-27 09:40:00|7.8|7.7|7.79|7.69|7.82|7.72|7.79|7.69|16
1653644700000|2022-05-27 09:45:00|7.8|7.7|7.79|7.69|7.81|7.71|7.78|7.68|10
1653645000000|2022-05-27 09:50:00|7.8|7.7|7.83|7.73|7.84|7.74|7.79|7.69|38
1653645300000|2022-05-27 09:55:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|9
1653645600000|2022-05-27 10:00:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|3
1653645900000|2022-05-27 10:05:00|7.82|7.72|7.84|7.74|7.85|7.75|7.82|7.72|17
1653646200000|2022-05-27 10:10:00|7.85|7.75|7.85|7.75|7.87|7.77|7.84|7.74|29
1653646500000|2022-05-27 10:15:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|7
1653646800000|2022-05-27 10:20:00|7.87|7.77|7.83|7.73|7.87|7.77|7.83|7.73|19
1653647100000|2022-05-27 10:25:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|16
1653647400000|2022-05-27 10:30:00|7.82|7.72|7.8|7.7|7.83|7.73|7.8|7.7|15
1653647700000|2022-05-27 10:35:00|7.81|7.71|7.82|7.72|7.83|7.73|7.8|7.7|10
1653648000000|2022-05-27 10:40:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|23
1653648300000|2022-05-27 10:45:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|5
1653648600000|2022-05-27 10:50:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|11
1653648900000|2022-05-27 10:55:00|7.8|7.7|7.76|7.66|7.8|7.7|7.75|7.65|19
1653649200000|2022-05-27 11:00:00|7.77|7.67|7.77|7.67|7.78|7.68|7.75|7.65|25
1653649500000|2022-05-27 11:05:00|7.78|7.68|7.8|7.7|7.8|7.7|7.77|7.67|15
1653649800000|2022-05-27 11:10:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|7
1653650100000|2022-05-27 11:15:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|22
1653650400000|2022-05-27 11:20:00|7.8|7.7|7.83|7.73|7.83|7.73|7.8|7.7|16
1653650700000|2022-05-27 11:25:00|7.84|7.74|7.88|7.78|7.88|7.78|7.83|7.73|39
1653651000000|2022-05-27 11:30:00|7.87|7.77|7.86|7.76|7.89|7.79|7.86|7.76|18
1653651300000|2022-05-27 11:35:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|30
1653651600000|2022-05-27 11:40:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|15
1653651900000|2022-05-27 11:45:00|7.86|7.76|7.83|7.73|7.86|7.76|7.83|7.73|8
1653652200000|2022-05-27 11:50:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|14
1653652500000|2022-05-27 11:55:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|15
1653652800000|2022-05-27 12:00:00|7.81|7.71|7.81|7.71|7.81|7.71|7.79|7.69|13
1653653100000|2022-05-27 12:05:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|22
1653653400000|2022-05-27 12:10:00|7.84|7.74|7.83|7.73|7.84|7.74|7.81|7.71|22
1653653700000|2022-05-27 12:15:00|7.82|7.72|7.85|7.75|7.85|7.75|7.81|7.71|20
1653654000000|2022-05-27 12:20:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|10
1653654300000|2022-05-27 12:25:00|7.88|7.78|7.87|7.77|7.88|7.78|7.84|7.74|22
1653654600000|2022-05-27 12:30:00|7.86|7.76|7.89|7.79|7.91|7.81|7.84|7.74|50
1653654900000|2022-05-27 12:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.88|7.78|41
1653655200000|2022-05-27 12:40:00|7.91|7.81|7.94|7.84|7.94|7.84|7.9|7.8|40
1653655500000|2022-05-27 12:45:00|7.93|7.83|7.93|7.83|7.95|7.85|7.92|7.82|85
1653655800000|2022-05-27 12:50:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|30
1653656100000|2022-05-27 12:55:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|24
1653656400000|2022-05-27 13:00:00|7.9|7.8|7.89|7.79|7.92|7.82|7.89|7.79|20
1653656700000|2022-05-27 13:05:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|22
1653657000000|2022-05-27 13:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|9
1653657300000|2022-05-27 13:15:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|10
1653657600000|2022-05-27 13:20:00|7.91|7.81|7.91|7.81|7.94|7.84|7.9|7.8|47
1653657900000|2022-05-27 13:25:00|7.92|7.82|7.94|7.84|7.95|7.85|7.91|7.81|17
1653658200000|2022-05-27 13:30:00|7.95|7.85|7.93|7.83|7.98|7.88|7.93|7.83|29
1653658500000|2022-05-27 13:35:00|7.94|7.84|7.96|7.86|7.97|7.87|7.93|7.83|41
1653658800000|2022-05-27 13:40:00|7.97|7.87|7.94|7.84|7.98|7.88|7.94|7.84|38
1653659100000|2022-05-27 13:45:00|7.93|7.83|7.96|7.86|7.96|7.86|7.92|7.82|52
1653659400000|2022-05-27 13:50:00|7.95|7.85|7.98|7.88|7.98|7.88|7.95|7.85|58
1653659700000|2022-05-27 13:55:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|44
1653660000000|2022-05-27 14:00:00|7.99|7.89|7.98|7.88|8|7.9|7.97|7.87|42
1653660300000|2022-05-27 14:05:00|7.97|7.87|7.95|7.85|7.98|7.88|7.95|7.85|25
1653660600000|2022-05-27 14:10:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|16
1653660900000|2022-05-27 14:15:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|23
1653661200000|2022-05-27 14:20:00|7.93|7.83|7.94|7.84|7.95|7.85|7.92|7.82|34
1653661500000|2022-05-27 14:25:00|7.95|7.85|7.92|7.82|7.96|7.86|7.91|7.81|26
1653661800000|2022-05-27 14:30:00|7.91|7.81|7.89|7.79|7.92|7.82|7.89|7.79|33
1653662100000|2022-05-27 14:35:00|7.88|7.78|7.9|7.8|7.9|7.8|7.86|7.76|33
1653662400000|2022-05-27 14:40:00|7.89|7.79|7.86|7.76|7.9|7.8|7.86|7.76|34
1653662700000|2022-05-27 14:45:00|7.85|7.75|7.85|7.75|7.86|7.76|7.81|7.71|67
1653663000000|2022-05-27 14:50:00|7.84|7.74|7.84|7.74|7.86|7.76|7.82|7.72|67
1653663300000|2022-05-27 14:55:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|36
1653663600000|2022-05-27 15:00:00|7.83|7.73|7.81|7.71|7.84|7.74|7.78|7.68|65
1653663900000|2022-05-27 15:05:00|7.82|7.72|7.83|7.73|7.84|7.74|7.8|7.7|52
1653664200000|2022-05-27 15:10:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|21
1653664500000|2022-05-27 15:15:00|7.83|7.73|7.86|7.76|7.89|7.79|7.83|7.73|50
1653664800000|2022-05-27 15:20:00|7.85|7.75|7.83|7.73|7.86|7.76|7.83|7.73|51
1653665100000|2022-05-27 15:25:00|7.82|7.72|8.51|8.41|9|8.9|7.82|7.72|402
1653665400000|2022-05-27 15:30:00|8.5|8.4|8.39|8.29|8.71|8.61|8.35|8.25|424
1653665700000|2022-05-27 15:35:00|8.4|8.3|8.47|8.37|8.5|8.4|8.33|8.23|308
1653666000000|2022-05-27 15:40:00|8.48|8.38|8.53|8.43|8.59|8.49|8.44|8.34|241
1653666300000|2022-05-27 15:45:00|8.54|8.44|8.58|8.48|8.58|8.48|8.48|8.38|182
1653666600000|2022-05-27 15:50:00|8.57|8.47|8.46|8.36|8.61|8.51|8.42|8.32|200
1653666900000|2022-05-27 15:55:00|8.45|8.35|8.38|8.28|8.46|8.36|8.27|8.17|169
1653667200000|2022-05-27 16:00:00|8.37|8.27|8.35|8.25|8.44|8.34|8.33|8.23|155
1653667500000|2022-05-27 16:05:00|8.34|8.24|8.31|8.21|8.34|8.24|8.23|8.13|144
1653667800000|2022-05-27 16:10:00|8.32|8.22|8.39|8.29|8.44|8.34|8.32|8.22|196
1653668100000|2022-05-27 16:15:00|8.38|8.28|8.39|8.29|8.4|8.3|8.35|8.25|126
1653668400000|2022-05-27 16:20:00|8.4|8.3|8.38|8.28|8.41|8.31|8.33|8.23|159
1653668700000|2022-05-27 16:25:00|8.37|8.27|8.38|8.28|8.41|8.31|8.35|8.25|175
1653669000000|2022-05-27 16:30:00|8.39|8.29|8.47|8.37|8.52|8.42|8.35|8.25|167
1653669300000|2022-05-27 16:35:00|8.46|8.36|8.45|8.35|8.5|8.4|8.41|8.31|122
1653669600000|2022-05-27 16:40:00|8.46|8.36|8.4|8.3|8.49|8.39|8.4|8.3|81
1653669900000|2022-05-27 16:45:00|8.39|8.29|8.37|8.27|8.43|8.33|8.37|8.27|95
1653670200000|2022-05-27 16:50:00|8.36|8.26|8.26|8.16|8.37|8.27|8.21|8.11|148
1653670500000|2022-05-27 16:55:00|8.25|8.15|8.25|8.15|8.27|8.17|8.24|8.14|95
1653670800000|2022-05-27 17:00:00|8.24|8.14|8.27|8.17|8.27|8.17|8.18|8.08|118
1653671100000|2022-05-27 17:05:00|8.26|8.16|8.29|8.19|8.31|8.21|8.25|8.15|60
1653671400000|2022-05-27 17:10:00|8.28|8.18|8.25|8.15|8.31|8.21|8.24|8.14|46
1653671700000|2022-05-27 17:15:00|8.24|8.14|8.1|8|8.25|8.15|8.07|7.97|142
1653672000000|2022-05-27 17:20:00|8.11|8.01|8.1|8|8.13|8.03|8.02|7.92|162
1653672300000|2022-05-27 17:25:00|8.11|8.01|8.14|8.04|8.15|8.05|8.11|8.01|116
1653672600000|2022-05-27 17:30:00|8.13|8.03|8.09|7.99|8.16|8.06|8.06|7.96|81
1653672900000|2022-05-27 17:35:00|8.08|7.98|8.13|8.03|8.14|8.04|8.08|7.98|76
1653673200000|2022-05-27 17:40:00|8.12|8.02|8.09|7.99|8.13|8.03|8.07|7.97|76
1653673500000|2022-05-27 17:45:00|8.1|8|8.12|8.02|8.13|8.03|8.06|7.96|77
1653673800000|2022-05-27 17:50:00|8.11|8.01|8.09|7.99|8.16|8.06|8.09|7.99|75
1653674100000|2022-05-27 17:55:00|8.08|7.98|8.09|7.99|8.11|8.01|8.07|7.97|62
1653674400000|2022-05-27 18:00:00|8.08|7.98|8.13|8.03|8.14|8.04|8.06|7.96|68
1653674700000|2022-05-27 18:05:00|8.12|8.02|8.09|7.99|8.13|8.03|8.08|7.98|88
1653675000000|2022-05-27 18:10:00|8.08|7.98|8.03|7.93|8.1|8|8.02|7.92|64
1653675300000|2022-05-27 18:15:00|8.04|7.94|8.06|7.96|8.07|7.97|8.02|7.92|49
1653675600000|2022-05-27 18:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.04|7.94|58
1653675900000|2022-05-27 18:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.03|7.93|61
1653676200000|2022-05-27 18:30:00|8.06|7.96|8.08|7.98|8.09|7.99|8.04|7.94|43
1653676500000|2022-05-27 18:35:00|8.09|7.99|8.08|7.98|8.1|8|8.07|7.97|38
1653676800000|2022-05-27 18:40:00|8.07|7.97|7.95|7.85|8.08|7.98|7.93|7.83|109
1653677100000|2022-05-27 18:45:00|7.96|7.86|7.99|7.89|7.99|7.89|7.92|7.82|88
1653677400000|2022-05-27 18:50:00|7.98|7.88|7.97|7.87|7.98|7.88|7.95|7.85|50
1653677700000|2022-05-27 18:55:00|7.98|7.88|8|7.9|8.01|7.91|7.97|7.87|59
1653678000000|2022-05-27 19:00:00|7.99|7.89|7.99|7.89|8.04|7.94|7.97|7.87|77
1653678300000|2022-05-27 19:05:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|52
1653678600000|2022-05-27 19:10:00|7.98|7.88|7.97|7.87|7.99|7.89|7.96|7.86|68
1653678900000|2022-05-27 19:15:00|7.98|7.88|7.94|7.84|7.99|7.89|7.94|7.84|49
1653679200000|2022-05-27 19:20:00|7.95|7.85|7.98|7.88|7.99|7.89|7.94|7.84|50
1653679500000|2022-05-27 19:25:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|39
1653679800000|2022-05-27 19:30:00|7.98|7.88|8|7.9|8.02|7.92|7.98|7.88|19
1653680100000|2022-05-27 19:35:00|8.01|7.91|8|7.9|8.01|7.91|7.98|7.88|60
1653680400000|2022-05-27 19:40:00|8.01|7.91|8.04|7.94|8.04|7.94|8|7.9|46
1653680700000|2022-05-27 19:45:00|8.03|7.93|8.04|7.94|8.05|7.95|8|7.9|38
1653681000000|2022-05-27 19:50:00|8.05|7.95|8.12|8.02|8.12|8.02|8.04|7.94|114
1653681300000|2022-05-27 19:55:00|8.11|8.01|8.06|7.96|8.12|8.02|8.05|7.95|58
1653681600000|2022-05-27 20:00:00|8.05|7.95|8.1|8|8.11|8.01|8.03|7.93|64
1653681900000|2022-05-27 20:05:00|8.11|8.01|8.13|8.03|8.15|8.05|8.1|8|91
1653682200000|2022-05-27 20:10:00|8.12|8.02|8.1|8|8.13|8.03|8.08|7.98|45
1653682500000|2022-05-27 20:15:00|8.11|8.01|8.13|8.03|8.14|8.04|8.1|8|35
1653682800000|2022-05-27 20:20:00|8.14|8.04|8.16|8.06|8.17|8.07|8.11|8.01|61
1653683100000|2022-05-27 20:25:00|8.15|8.05|8.15|8.05|8.15|8.05|8.13|8.03|33
1653683400000|2022-05-27 20:30:00|8.14|8.04|8.15|8.05|8.16|8.06|8.12|8.02|32
1653683700000|2022-05-27 20:35:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|21
1653684000000|2022-05-27 20:40:00|8.17|8.07|8.19|8.09|8.19|8.09|8.16|8.06|45
1653684300000|2022-05-27 20:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.16|8.06|79
1653684600000|2022-05-27 20:50:00|8.19|8.09|8.16|8.06|8.2|8.1|8.16|8.06|8
1653684900000|2022-05-27 20:55:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|8
1653721200000|2022-05-28 07:00:00|8.33|8.23|8.34|8.24|8.35|8.25|8.33|8.23|8
1653721500000|2022-05-28 07:05:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|8
1653721800000|2022-05-28 07:10:00|8.31|8.21|8.31|8.21|8.32|8.22|8.29|8.19|19
1653722100000|2022-05-28 07:15:00|8.3|8.2|8.3|8.2|8.3|8.2|8.28|8.18|15
1653722400000|2022-05-28 07:20:00|8.29|8.19|8.28|8.18|8.3|8.2|8.28|8.18|6
1653722700000|2022-05-28 07:25:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|10
1653723000000|2022-05-28 07:30:00|8.29|8.19|8.26|8.16|8.29|8.19|8.26|8.16|26
1653723300000|2022-05-28 07:35:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|3
1653723600000|2022-05-28 07:40:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|7
1653723900000|2022-05-28 07:45:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|4
1653724200000|2022-05-28 07:50:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|4
1653724500000|2022-05-28 07:55:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|13
1653724800000|2022-05-28 08:00:00|8.26|8.16|8.28|8.18|8.29|8.19|8.26|8.16|19
1653725100000|2022-05-28 08:05:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|4
1653725400000|2022-05-28 08:10:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|3
1653725700000|2022-05-28 08:15:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|13
1653726000000|2022-05-28 08:20:00|8.27|8.17|8.24|8.14|8.27|8.17|8.24|8.14|30
1653726300000|2022-05-28 08:25:00|8.25|8.15|8.26|8.16|8.26|8.16|8.23|8.13|22
1653726600000|2022-05-28 08:30:00|8.25|8.15|8.24|8.14|8.26|8.16|8.23|8.13|36
1653726900000|2022-05-28 08:35:00|8.25|8.15|8.27|8.17|8.27|8.17|8.24|8.14|11
1653727200000|2022-05-28 08:40:00|8.26|8.16|8.26|8.16|8.28|8.18|8.26|8.16|33
1653727500000|2022-05-28 08:45:00|8.27|8.17|8.24|8.14|8.27|8.17|8.24|8.14|18
1653727800000|2022-05-28 08:50:00|8.25|8.15|8.22|8.12|8.25|8.15|8.22|8.12|32
1653728100000|2022-05-28 08:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|19
1653728400000|2022-05-28 09:00:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|44
1653728700000|2022-05-28 09:05:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|42
1653729000000|2022-05-28 09:10:00|8.24|8.14|8.25|8.15|8.26|8.16|8.23|8.13|26
1653729300000|2022-05-28 09:15:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|9
1653729600000|2022-05-28 09:20:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|20
1653729900000|2022-05-28 09:25:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|19
1653730200000|2022-05-28 09:30:00|8.22|8.12|8.2|8.1|8.23|8.13|8.19|8.09|9
1653730500000|2022-05-28 09:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|25
1653730800000|2022-05-28 09:40:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|10
1653731100000|2022-05-28 09:45:00|8.2|8.1|8.23|8.13|8.23|8.13|8.19|8.09|24
1653731400000|2022-05-28 09:50:00|8.22|8.12|8.22|8.12|8.24|8.14|8.22|8.12|13
1653731700000|2022-05-28 09:55:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|9
1653732000000|2022-05-28 10:00:00|8.2|8.1|8.21|8.11|8.23|8.13|8.2|8.1|40
1653732300000|2022-05-28 10:05:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|24
1653732600000|2022-05-28 10:10:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|15
1653732900000|2022-05-28 10:15:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|23
1653733200000|2022-05-28 10:20:00|8.18|8.08|8.22|8.12|8.23|8.13|8.18|8.08|13
1653733500000|2022-05-28 10:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|30
1653733800000|2022-05-28 10:30:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|21
1653734100000|2022-05-28 10:35:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|12
1653734400000|2022-05-28 10:40:00|8.2|8.1|8.19|8.09|8.21|8.11|8.18|8.08|16
1653734700000|2022-05-28 10:45:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|19
1653735000000|2022-05-28 10:50:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|19
1653735300000|2022-05-28 10:55:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|8
1653735600000|2022-05-28 11:00:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|29
1653735900000|2022-05-28 11:05:00|8.21|8.11|8.23|8.13|8.23|8.13|8.2|8.1|11
1653736200000|2022-05-28 11:10:00|8.22|8.12|8.24|8.14|8.26|8.16|8.22|8.12|21
1653736500000|2022-05-28 11:15:00|8.23|8.13|8.16|8.06|8.23|8.13|8.15|8.05|44
1653736800000|2022-05-28 11:20:00|8.17|8.07|8.22|8.12|8.23|8.13|8.17|8.07|14
1653737100000|2022-05-28 11:25:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|63
1653737400000|2022-05-28 11:30:00|8.18|8.08|8.15|8.05|8.19|8.09|8.14|8.04|46
1653737700000|2022-05-28 11:35:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|20
1653738000000|2022-05-28 11:40:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|90
1653738300000|2022-05-28 11:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.13|8.03|56
1653738600000|2022-05-28 11:50:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|11
1653738900000|2022-05-28 11:55:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1653739200000|2022-05-28 12:00:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|33
1653739500000|2022-05-28 12:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1653739800000|2022-05-28 12:10:00|8.18|8.08|8.15|8.05|8.19|8.09|8.14|8.04|26
1653740100000|2022-05-28 12:15:00|8.14|8.04|8.17|8.07|8.17|8.07|8.14|8.04|10
1653740400000|2022-05-28 12:20:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|11
1653740700000|2022-05-28 12:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|35
1653741000000|2022-05-28 12:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|9
1653741300000|2022-05-28 12:35:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|19
1653741900000|2022-05-28 12:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|6
1653742200000|2022-05-28 12:50:00|8.2|8.1|8.22|8.12|8.22|8.12|8.2|8.1|11
1653742500000|2022-05-28 12:55:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|22
1653742800000|2022-05-28 13:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1653743100000|2022-05-28 13:05:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|4
1653743400000|2022-05-28 13:10:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|3
1653743700000|2022-05-28 13:15:00|8.25|8.15|8.27|8.17|8.28|8.18|8.25|8.15|37
1653744000000|2022-05-28 13:20:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|11
1653744300000|2022-05-28 13:25:00|8.25|8.15|8.23|8.13|8.25|8.15|8.22|8.12|51
1653744600000|2022-05-28 13:30:00|8.24|8.14|8.23|8.13|8.24|8.14|8.21|8.11|50
1653744900000|2022-05-28 13:35:00|8.22|8.12|8.24|8.14|8.24|8.14|8.22|8.12|33
1653745200000|2022-05-28 13:40:00|8.23|8.13|8.22|8.12|8.25|8.15|8.22|8.12|66
1653745500000|2022-05-28 13:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|11
1653745800000|2022-05-28 13:50:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1653746100000|2022-05-28 13:55:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|22
1653746400000|2022-05-28 14:00:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|9
1653746700000|2022-05-28 14:05:00|8.22|8.12|8.2|8.1|8.23|8.13|8.2|8.1|11
1653747000000|2022-05-28 14:10:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|35
1653747300000|2022-05-28 14:15:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|12
1653747600000|2022-05-28 14:20:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|4
1653747900000|2022-05-28 14:25:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|6
1653748200000|2022-05-28 14:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|9
1653748500000|2022-05-28 14:35:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1653748800000|2022-05-28 14:40:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|34
1653749100000|2022-05-28 14:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.16|8.06|37
1653749700000|2022-05-28 14:55:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|4
1653750000000|2022-05-28 15:00:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|7
1653750300000|2022-05-28 15:05:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|13
1653750600000|2022-05-28 15:10:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|11
1653750900000|2022-05-28 15:15:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|8
1653751200000|2022-05-28 15:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|17
1653751500000|2022-05-28 15:25:00|8.23|8.13|8.28|8.18|8.29|8.19|8.22|8.12|18
1653751800000|2022-05-28 15:30:00|8.27|8.17|8.29|8.19|8.3|8.2|8.27|8.17|53
1653752100000|2022-05-28 15:35:00|8.28|8.18|8.26|8.16|8.3|8.2|8.26|8.16|35
1653752400000|2022-05-28 15:40:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|28
1653752700000|2022-05-28 15:45:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|7
1653753000000|2022-05-28 15:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|4
1653753300000|2022-05-28 15:55:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|17
1653753600000|2022-05-28 16:00:00|8.23|8.13|8.24|8.14|8.24|8.14|8.21|8.11|44
1653753900000|2022-05-28 16:05:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|12
1653754200000|2022-05-28 16:10:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|26
1653754500000|2022-05-28 16:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|17
1653754800000|2022-05-28 16:20:00|8.24|8.14|8.28|8.18|8.28|8.18|8.23|8.13|29
1653755100000|2022-05-28 16:25:00|8.29|8.19|8.29|8.19|8.31|8.21|8.28|8.18|23
1653755400000|2022-05-28 16:30:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|4
1653755700000|2022-05-28 16:35:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|9
1653756000000|2022-05-28 16:40:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|15
1653756300000|2022-05-28 16:45:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|9
1653756600000|2022-05-28 16:50:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|83
1653756900000|2022-05-28 16:55:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|2
1653757200000|2022-05-28 17:00:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|3
1653757500000|2022-05-28 17:05:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|2
1653758100000|2022-05-28 17:15:00|8.25|8.15|8.24|8.14|8.27|8.17|8.23|8.13|116
1653758400000|2022-05-28 17:20:00|8.23|8.13|8.19|8.09|8.24|8.14|8.18|8.08|79
1653758700000|2022-05-28 17:25:00|8.18|8.08|8.21|8.11|8.21|8.11|8.18|8.08|42
1653759000000|2022-05-28 17:30:00|8.2|8.1|8.2|8.1|8.22|8.12|8.19|8.09|31
1653759300000|2022-05-28 17:35:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|28
1653759600000|2022-05-28 17:40:00|8.19|8.09|8.21|8.11|8.22|8.12|8.19|8.09|5
1653759900000|2022-05-28 17:45:00|8.22|8.12|8.19|8.09|8.22|8.12|8.19|8.09|24
1653760200000|2022-05-28 17:50:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|38
1653760500000|2022-05-28 17:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|13
1653760800000|2022-05-28 18:00:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|31
1653761100000|2022-05-28 18:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|16
1653761400000|2022-05-28 18:10:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|12
1653761700000|2022-05-28 18:15:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|15
1653762000000|2022-05-28 18:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|15
1653762300000|2022-05-28 18:25:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|8
1653762600000|2022-05-28 18:30:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|5
1653762900000|2022-05-28 18:35:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|4
1653763200000|2022-05-28 18:40:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|3
1653763500000|2022-05-28 18:45:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1653763800000|2022-05-28 18:50:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|2
1653764100000|2022-05-28 18:55:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|3
1653764400000|2022-05-28 19:00:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|6
1653764700000|2022-05-28 19:05:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1653765000000|2022-05-28 19:10:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1653765300000|2022-05-28 19:15:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|4
1653765600000|2022-05-28 19:20:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|2
1653765900000|2022-05-28 19:25:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|7
1653766500000|2022-05-28 19:35:00|8.19|8.09|8.22|8.12|8.23|8.13|8.19|8.09|6
1653766800000|2022-05-28 19:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|18
1653767100000|2022-05-28 19:45:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|12
1653767400000|2022-05-28 19:50:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|18
1653767700000|2022-05-28 19:55:00|8.23|8.13|8.22|8.12|8.24|8.14|8.21|8.11|16
1653768000000|2022-05-28 20:00:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|18
1653768300000|2022-05-28 20:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|7
1653768600000|2022-05-28 20:10:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|15
1653768900000|2022-05-28 20:15:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|17
1653769200000|2022-05-28 20:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1653769500000|2022-05-28 20:25:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|15
1653769800000|2022-05-28 20:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|7
1653770100000|2022-05-28 20:35:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|13
1653770400000|2022-05-28 20:40:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1653770700000|2022-05-28 20:45:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|10
1653771000000|2022-05-28 20:50:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|14
1653771300000|2022-05-28 20:55:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|2
1653771600000|2022-05-28 21:00:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|5
1653771900000|2022-05-28 21:05:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|6
1653772200000|2022-05-28 21:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|12
1653772500000|2022-05-28 21:15:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1653772800000|2022-05-28 21:20:00|8.21|8.11|8.19|8.09|8.22|8.12|8.19|8.09|109
1653773100000|2022-05-28 21:25:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|54
1653773700000|2022-05-28 21:35:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1653774000000|2022-05-28 21:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|57
1653774600000|2022-05-28 21:50:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1653774900000|2022-05-28 21:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|7
1653775200000|2022-05-28 22:00:00|8.2|8.1|8.18|8.08|8.21|8.11|8.18|8.08|7
1653775500000|2022-05-28 22:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|7
1653775800000|2022-05-28 22:10:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|6
1653776100000|2022-05-28 22:15:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1653776400000|2022-05-28 22:20:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1653776700000|2022-05-28 22:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1653777000000|2022-05-28 22:30:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|2
1653777300000|2022-05-28 22:35:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|11
1653777600000|2022-05-28 22:40:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1653777900000|2022-05-28 22:45:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|6
1653778500000|2022-05-28 22:55:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1653778800000|2022-05-28 23:00:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|7
1653779100000|2022-05-28 23:05:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1653779400000|2022-05-28 23:10:00|8.21|8.11|8.23|8.13|8.24|8.14|8.2|8.1|25
1653779700000|2022-05-28 23:15:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|9
1653780000000|2022-05-28 23:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|11
1653780300000|2022-05-28 23:25:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|5
1653780600000|2022-05-28 23:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|20
1653780900000|2022-05-28 23:35:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|24
1653781200000|2022-05-28 23:40:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|17
1653781500000|2022-05-28 23:45:00|8.26|8.16|8.23|8.13|8.28|8.18|8.23|8.13|30
1653781800000|2022-05-28 23:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|10
1653782100000|2022-05-28 23:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|6
1653782400000|2022-05-29 00:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|28
1653782700000|2022-05-29 00:05:00|8.24|8.14|8.26|8.16|8.26|8.16|8.23|8.13|13
1653783000000|2022-05-29 00:10:00|8.27|8.17|8.23|8.13|8.27|8.17|8.23|8.13|11
1653783300000|2022-05-29 00:15:00|8.22|8.12|8.25|8.15|8.25|8.15|8.22|8.12|34
1653783600000|2022-05-29 00:20:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|13
1653783900000|2022-05-29 00:25:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|8
1653784200000|2022-05-29 00:30:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|29
1653784500000|2022-05-29 00:35:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|8
1653784800000|2022-05-29 00:40:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|6
1653785100000|2022-05-29 00:45:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|10
1653785400000|2022-05-29 00:50:00|8.22|8.12|8.21|8.11|8.23|8.13|8.2|8.1|16
1653785700000|2022-05-29 00:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|11
1653786000000|2022-05-29 01:00:00|8.19|8.09|8.18|8.08|8.2|8.1|8.17|8.07|16
1653786300000|2022-05-29 01:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1653786600000|2022-05-29 01:10:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|13
1653786900000|2022-05-29 01:15:00|8.17|8.07|8.2|8.1|8.2|8.1|8.17|8.07|6
1653787200000|2022-05-29 01:20:00|8.19|8.09|8.19|8.09|8.21|8.11|8.18|8.08|9
1653787500000|2022-05-29 01:25:00|8.2|8.1|8.15|8.05|8.2|8.1|8.15|8.05|14
1653787800000|2022-05-29 01:30:00|8.14|8.04|8.1|8|8.15|8.05|8.1|8|39
1653788100000|2022-05-29 01:35:00|8.09|7.99|8.15|8.05|8.15|8.05|8.09|7.99|37
1653788400000|2022-05-29 01:40:00|8.14|8.04|8.12|8.02|8.15|8.05|8.11|8.01|29
1653788700000|2022-05-29 01:45:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|7
1653789000000|2022-05-29 01:50:00|8.12|8.02|8.13|8.03|8.13|8.03|8.1|8|16
1653789300000|2022-05-29 01:55:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|3
1653789600000|2022-05-29 02:00:00|8.13|8.03|8.12|8.02|8.13|8.03|8.1|8|14
1653789900000|2022-05-29 02:05:00|8.11|8.01|8.09|7.99|8.12|8.02|8.08|7.98|15
1653790200000|2022-05-29 02:10:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|15
1653790500000|2022-05-29 02:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.05|7.95|25
1653790800000|2022-05-29 02:20:00|8.08|7.98|8.06|7.96|8.08|7.98|8.03|7.93|13
1653791100000|2022-05-29 02:25:00|8.07|7.97|8.09|7.99|8.1|8|8.06|7.96|21
1653791400000|2022-05-29 02:30:00|8.08|7.98|8.08|7.98|8.1|8|8.07|7.97|23
1653791700000|2022-05-29 02:35:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|8
1653792000000|2022-05-29 02:40:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|10
1653792300000|2022-05-29 02:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|11
1653792600000|2022-05-29 02:50:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|3
1653792900000|2022-05-29 02:55:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|16
1653793200000|2022-05-29 03:00:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|12
1653793500000|2022-05-29 03:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|15
1653793800000|2022-05-29 03:10:00|8.08|7.98|8.1|8|8.1|8|8.07|7.97|9
1653794100000|2022-05-29 03:15:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|3
1653794400000|2022-05-29 03:20:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1653794700000|2022-05-29 03:25:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1653795000000|2022-05-29 03:30:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|4
1653795300000|2022-05-29 03:35:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|2
1653795600000|2022-05-29 03:40:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|15
1653795900000|2022-05-29 03:45:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|5
1653796200000|2022-05-29 03:50:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1653796500000|2022-05-29 03:55:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|11
1653797100000|2022-05-29 04:05:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|6
1653797400000|2022-05-29 04:10:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|4
1653797700000|2022-05-29 04:15:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|3
1653798000000|2022-05-29 04:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|10
1653798300000|2022-05-29 04:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|4
1653798900000|2022-05-29 04:35:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1653799200000|2022-05-29 04:40:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1653799500000|2022-05-29 04:45:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1653799800000|2022-05-29 04:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1653800100000|2022-05-29 04:55:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|4
1653800400000|2022-05-29 05:00:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1653800700000|2022-05-29 05:05:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|9
1653801300000|2022-05-29 05:15:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|2
1653801600000|2022-05-29 05:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|18
1653801900000|2022-05-29 05:25:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1653802200000|2022-05-29 05:30:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|6
1653802500000|2022-05-29 05:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1653802800000|2022-05-29 05:40:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|5
1653803700000|2022-05-29 05:55:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|5
1653804000000|2022-05-29 06:00:00|8.15|8.05|8.16|8.06|8.19|8.09|8.15|8.05|24
1653804600000|2022-05-29 06:10:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|7
1653805500000|2022-05-29 06:25:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|6
1653805800000|2022-05-29 06:30:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|7
1653806100000|2022-05-29 06:35:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1653806400000|2022-05-29 06:40:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|15
1653806700000|2022-05-29 06:45:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|11
1653807000000|2022-05-29 06:50:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|4
1653807300000|2022-05-29 06:55:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|8
1653807900000|2022-05-29 07:05:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|4
1653808200000|2022-05-29 07:10:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|5
1653808500000|2022-05-29 07:15:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|2
1653808800000|2022-05-29 07:20:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|5
1653809100000|2022-05-29 07:25:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1653809700000|2022-05-29 07:35:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|9
1653810000000|2022-05-29 07:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1653810300000|2022-05-29 07:45:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1653810600000|2022-05-29 07:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|17
1653810900000|2022-05-29 07:55:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|2
1653811200000|2022-05-29 08:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|7
1653811500000|2022-05-29 08:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|29
1653811800000|2022-05-29 08:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|14
1653812100000|2022-05-29 08:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1653812400000|2022-05-29 08:20:00|8.18|8.08|8.2|8.1|8.21|8.11|8.17|8.07|15
1653812700000|2022-05-29 08:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|19
1653813000000|2022-05-29 08:30:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|13
1653813300000|2022-05-29 08:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|6
1653813600000|2022-05-29 08:40:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1653813900000|2022-05-29 08:45:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|6
1653814200000|2022-05-29 08:50:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|5
1653814500000|2022-05-29 08:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1653814800000|2022-05-29 09:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1653815100000|2022-05-29 09:05:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1653815400000|2022-05-29 09:10:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|4
1653815700000|2022-05-29 09:15:00|8.2|8.1|8.17|8.07|8.2|8.1|8.17|8.07|4
1653816000000|2022-05-29 09:20:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|8
1653816300000|2022-05-29 09:25:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|11
1653816600000|2022-05-29 09:30:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|9
1653816900000|2022-05-29 09:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|3
1653817200000|2022-05-29 09:40:00|8.19|8.09|8.16|8.06|8.19|8.09|8.16|8.06|4
1653817500000|2022-05-29 09:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|9
1653817800000|2022-05-29 09:50:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|4
1653818100000|2022-05-29 09:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1653818400000|2022-05-29 10:00:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1653818700000|2022-05-29 10:05:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|10
1653819000000|2022-05-29 10:10:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|10
1653819300000|2022-05-29 10:15:00|8.21|8.11|8.23|8.13|8.24|8.14|8.21|8.11|17
1653819600000|2022-05-29 10:20:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|4
1653819900000|2022-05-29 10:25:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|6
1653820200000|2022-05-29 10:30:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|3
1653820500000|2022-05-29 10:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|3
1653820800000|2022-05-29 10:40:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|9
1653821100000|2022-05-29 10:45:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|8
1653821400000|2022-05-29 10:50:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|5
1653821700000|2022-05-29 10:55:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|14
1653822000000|2022-05-29 11:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|15
1653822300000|2022-05-29 11:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1653822600000|2022-05-29 11:10:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|15
1653822900000|2022-05-29 11:15:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1653823200000|2022-05-29 11:20:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1653823500000|2022-05-29 11:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1653823800000|2022-05-29 11:30:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|7
1653824400000|2022-05-29 11:40:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1653824700000|2022-05-29 11:45:00|8.23|8.13|8.27|8.17|8.27|8.17|8.23|8.13|33
1653825000000|2022-05-29 11:50:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|6
1653825300000|2022-05-29 11:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|19
1653825600000|2022-05-29 12:00:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1653825900000|2022-05-29 12:05:00|8.28|8.18|8.3|8.2|8.32|8.22|8.28|8.18|31
1653826200000|2022-05-29 12:10:00|8.31|8.21|8.31|8.21|8.33|8.23|8.3|8.2|43
1653826500000|2022-05-29 12:15:00|8.32|8.22|8.3|8.2|8.32|8.22|8.29|8.19|35
1653826800000|2022-05-29 12:20:00|8.29|8.19|8.28|8.18|8.3|8.2|8.28|8.18|12
1653827100000|2022-05-29 12:25:00|8.29|8.19|8.27|8.17|8.29|8.19|8.27|8.17|5
1653827400000|2022-05-29 12:30:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|12
1653827700000|2022-05-29 12:35:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|6
1653828000000|2022-05-29 12:40:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|12
1653828300000|2022-05-29 12:45:00|8.26|8.16|8.28|8.18|8.29|8.19|8.26|8.16|19
1653828600000|2022-05-29 12:50:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|31
1653828900000|2022-05-29 12:55:00|8.3|8.2|8.27|8.17|8.31|8.21|8.27|8.17|30
1653829200000|2022-05-29 13:00:00|8.28|8.18|8.29|8.19|8.3|8.2|8.27|8.17|14
1653829500000|2022-05-29 13:05:00|8.3|8.2|8.28|8.18|8.32|8.22|8.27|8.17|21
1653829800000|2022-05-29 13:10:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|25
1653830100000|2022-05-29 13:15:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|14
1653830400000|2022-05-29 13:20:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|30
1653830700000|2022-05-29 13:25:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|18
1653831000000|2022-05-29 13:30:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|3
1653831300000|2022-05-29 13:35:00|8.27|8.17|8.28|8.18|8.29|8.19|8.26|8.16|44
1653831600000|2022-05-29 13:40:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|21
1653831900000|2022-05-29 13:45:00|8.28|8.18|8.27|8.17|8.29|8.19|8.26|8.16|10
1653832200000|2022-05-29 13:50:00|8.26|8.16|8.26|8.16|8.28|8.18|8.26|8.16|15
1653832500000|2022-05-29 13:55:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|3
1653832800000|2022-05-29 14:00:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|18
1653833100000|2022-05-29 14:05:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|5
1653833400000|2022-05-29 14:10:00|8.29|8.19|8.32|8.22|8.32|8.22|8.28|8.18|12
1653833700000|2022-05-29 14:15:00|8.33|8.23|8.34|8.24|8.38|8.28|8.32|8.22|26
1653834000000|2022-05-29 14:20:00|8.33|8.23|8.31|8.21|8.34|8.24|8.3|8.2|21
1653834300000|2022-05-29 14:25:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|9
1653834600000|2022-05-29 14:30:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|10
1653835200000|2022-05-29 14:40:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|2
1653835500000|2022-05-29 14:45:00|8.29|8.19|8.31|8.21|8.31|8.21|8.29|8.19|9
1653835800000|2022-05-29 14:50:00|8.3|8.2|8.31|8.21|8.32|8.22|8.3|8.2|12
1653836100000|2022-05-29 14:55:00|8.32|8.22|8.3|8.2|8.32|8.22|8.3|8.2|9
1653836400000|2022-05-29 15:00:00|8.29|8.19|8.23|8.13|8.29|8.19|8.23|8.13|25
1653836700000|2022-05-29 15:05:00|8.24|8.14|8.25|8.15|8.27|8.17|8.24|8.14|12
1653837000000|2022-05-29 15:10:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|26
1653837300000|2022-05-29 15:15:00|8.26|8.16|8.24|8.14|8.26|8.16|8.23|8.13|21
1653837600000|2022-05-29 15:20:00|8.23|8.13|8.26|8.16|8.26|8.16|8.23|8.13|20
1653837900000|2022-05-29 15:25:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|4
1653838200000|2022-05-29 15:30:00|8.27|8.17|8.23|8.13|8.27|8.17|8.23|8.13|15
1653838500000|2022-05-29 15:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|7
1653838800000|2022-05-29 15:40:00|8.25|8.15|8.26|8.16|8.27|8.17|8.24|8.14|18
1653839100000|2022-05-29 15:45:00|8.27|8.17|8.25|8.15|8.27|8.17|8.24|8.14|25
1653839400000|2022-05-29 15:50:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1653839700000|2022-05-29 15:55:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|3
1653840000000|2022-05-29 16:00:00|8.24|8.14|8.28|8.18|8.28|8.18|8.24|8.14|11
1653840300000|2022-05-29 16:05:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|9
1653840600000|2022-05-29 16:10:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|5
1653840900000|2022-05-29 16:15:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|19
1653841200000|2022-05-29 16:20:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|6
1653841500000|2022-05-29 16:25:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|18
1653841800000|2022-05-29 16:30:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|13
1653842100000|2022-05-29 16:35:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|28
1653842400000|2022-05-29 16:40:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|6
1653842700000|2022-05-29 16:45:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1653843000000|2022-05-29 16:50:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|36
1653843300000|2022-05-29 16:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|4
1653843600000|2022-05-29 17:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|10
1653843900000|2022-05-29 17:05:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|6
1653844500000|2022-05-29 17:15:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|17
1653844800000|2022-05-29 17:20:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|17
1653845100000|2022-05-29 17:25:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|19
1653845400000|2022-05-29 17:30:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|26
1653846000000|2022-05-29 17:40:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|4
1653846300000|2022-05-29 17:45:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|4
1653846600000|2022-05-29 17:50:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|15
1653846900000|2022-05-29 17:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|8
1653847800000|2022-05-29 18:10:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|5
1653848100000|2022-05-29 18:15:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|36
1653848400000|2022-05-29 18:20:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|12
1653848700000|2022-05-29 18:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|27
1653849300000|2022-05-29 18:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|5
1653849600000|2022-05-29 18:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1653849900000|2022-05-29 18:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1653850200000|2022-05-29 18:50:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|19
1653850500000|2022-05-29 18:55:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|34
1653850800000|2022-05-29 19:00:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|3
1653851100000|2022-05-29 19:05:00|8.24|8.14|8.22|8.12|8.24|8.14|8.21|8.11|13
1653851400000|2022-05-29 19:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1653851700000|2022-05-29 19:15:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|11
1653852000000|2022-05-29 19:20:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1653852300000|2022-05-29 19:25:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|5
1653852600000|2022-05-29 19:30:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|7
1653853200000|2022-05-29 19:40:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1653853500000|2022-05-29 19:45:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|15
1653853800000|2022-05-29 19:50:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|22
1653854100000|2022-05-29 19:55:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|2
1653854400000|2022-05-29 20:00:00|8.21|8.11|8.24|8.14|8.24|8.14|8.21|8.11|16
1653854700000|2022-05-29 20:05:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|6
1653855000000|2022-05-29 20:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|7
1653855300000|2022-05-29 20:15:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|8
1653855600000|2022-05-29 20:20:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|3
1653855900000|2022-05-29 20:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|4
1653856200000|2022-05-29 20:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|6
1653856500000|2022-05-29 20:35:00|8.25|8.15|8.27|8.17|8.28|8.18|8.24|8.14|27
1653857100000|2022-05-29 20:45:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1653857700000|2022-05-29 20:55:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|9
1653858000000|2022-05-29 21:00:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|12
1653858300000|2022-05-29 21:05:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|14
1653858600000|2022-05-29 21:10:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|5
1653858900000|2022-05-29 21:15:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|2
1653859200000|2022-05-29 21:20:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|15
1653859500000|2022-05-29 21:25:00|8.26|8.16|8.28|8.18|8.28|8.18|8.25|8.15|9
1653859800000|2022-05-29 21:30:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|15
1653860100000|2022-05-29 21:35:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|11
1653860400000|2022-05-29 21:40:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|44
1653860700000|2022-05-29 21:45:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|15
1653861000000|2022-05-29 21:50:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|11
1653861300000|2022-05-29 21:55:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|5
1653861600000|2022-05-29 22:00:00|8.32|8.22|8.29|8.19|8.32|8.22|8.29|8.19|16
1653861900000|2022-05-29 22:05:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|20
1653862200000|2022-05-29 22:10:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|11
1653862500000|2022-05-29 22:15:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|4
1653862800000|2022-05-29 22:20:00|8.31|8.21|8.34|8.24|8.34|8.24|8.3|8.2|12
1653863100000|2022-05-29 22:25:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|16
1653863400000|2022-05-29 22:30:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|19
1653863700000|2022-05-29 22:35:00|8.34|8.24|8.34|8.24|8.34|8.24|8.32|8.22|21
1653864000000|2022-05-29 22:40:00|8.35|8.25|8.31|8.21|8.35|8.25|8.31|8.21|17
1653864300000|2022-05-29 22:45:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|6
1653864600000|2022-05-29 22:50:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|2
1653864900000|2022-05-29 22:55:00|8.3|8.2|8.31|8.21|8.32|8.22|8.3|8.2|26
1653865200000|2022-05-29 23:00:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|2
1653865500000|2022-05-29 23:05:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|2
1653865800000|2022-05-29 23:10:00|8.32|8.22|8.35|8.25|8.35|8.25|8.32|8.22|24
1653866100000|2022-05-29 23:15:00|8.34|8.24|8.34|8.24|8.34|8.24|8.34|8.24|1
1653866400000|2022-05-29 23:20:00|8.35|8.25|8.33|8.23|8.35|8.25|8.33|8.23|5
1653866700000|2022-05-29 23:25:00|8.34|8.24|8.32|8.22|8.34|8.24|8.32|8.22|7
1653867000000|2022-05-29 23:30:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|6
1653867300000|2022-05-29 23:35:00|8.31|8.21|8.32|8.22|8.32|8.22|8.3|8.2|16
1653867600000|2022-05-29 23:40:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|13
1653867900000|2022-05-29 23:45:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|18
1653868200000|2022-05-29 23:50:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|46
1653868500000|2022-05-29 23:55:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|5
1653868800000|2022-05-30 00:00:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|33
1653869100000|2022-05-30 00:05:00|8.32|8.22|8.27|8.17|8.32|8.22|8.27|8.17|24
1653869400000|2022-05-30 00:10:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|26
1653869700000|2022-05-30 00:15:00|8.28|8.18|8.3|8.2|8.31|8.21|8.28|8.18|25
1653870300000|2022-05-30 00:25:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|20
1653870600000|2022-05-30 00:30:00|8.29|8.19|8.29|8.19|8.31|8.21|8.29|8.19|17
1653870900000|2022-05-30 00:35:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|24
1653871200000|2022-05-30 00:40:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|58
1653871500000|2022-05-30 00:45:00|8.28|8.18|8.28|8.18|8.3|8.2|8.28|8.18|5
1653871800000|2022-05-30 00:50:00|8.29|8.19|8.27|8.17|8.29|8.19|8.26|8.16|9
1653872100000|2022-05-30 00:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|8
1653872400000|2022-05-30 01:00:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|14
1653872700000|2022-05-30 01:05:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|19
1653873000000|2022-05-30 01:10:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|2
1653873300000|2022-05-30 01:15:00|8.29|8.19|8.31|8.21|8.31|8.21|8.29|8.19|5
1653873600000|2022-05-30 01:20:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|4
1653873900000|2022-05-30 01:25:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|5
1653874200000|2022-05-30 01:30:00|8.33|8.23|8.35|8.25|8.36|8.26|8.32|8.22|31
1653874500000|2022-05-30 01:35:00|8.36|8.26|8.39|8.29|8.41|8.31|8.35|8.25|44
1653874800000|2022-05-30 01:40:00|8.4|8.3|8.4|8.3|8.4|8.3|8.37|8.27|29
1653875100000|2022-05-30 01:45:00|8.41|8.31|8.4|8.3|8.41|8.31|8.38|8.28|40
1653875400000|2022-05-30 01:50:00|8.41|8.31|8.4|8.3|8.42|8.32|8.4|8.3|68
1653875700000|2022-05-30 01:55:00|8.41|8.31|8.43|8.33|8.43|8.33|8.4|8.3|41
1653876000000|2022-05-30 02:00:00|8.44|8.34|8.47|8.37|8.47|8.37|8.43|8.33|32
1653876300000|2022-05-30 02:05:00|8.48|8.38|8.47|8.37|8.51|8.41|8.46|8.36|74
1653876600000|2022-05-30 02:10:00|8.46|8.36|8.45|8.35|8.47|8.37|8.44|8.34|30
1653876900000|2022-05-30 02:15:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|43
1653877200000|2022-05-30 02:20:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|73
1653877500000|2022-05-30 02:25:00|8.48|8.38|8.51|8.41|8.51|8.41|8.47|8.37|52
1653877800000|2022-05-30 02:30:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|62
1653878100000|2022-05-30 02:35:00|8.52|8.42|8.55|8.45|8.55|8.45|8.52|8.42|30
1653878400000|2022-05-30 02:40:00|8.54|8.44|8.54|8.44|8.56|8.46|8.54|8.44|65
1653878700000|2022-05-30 02:45:00|8.55|8.45|8.52|8.42|8.55|8.45|8.51|8.41|18
1653879000000|2022-05-30 02:50:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|27
1653879300000|2022-05-30 02:55:00|8.52|8.42|8.5|8.4|8.52|8.42|8.5|8.4|9
1653879600000|2022-05-30 03:00:00|8.51|8.41|8.52|8.42|8.53|8.43|8.5|8.4|16
1653879900000|2022-05-30 03:05:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|22
1653880200000|2022-05-30 03:10:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|11
1653880500000|2022-05-30 03:15:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|3
1653880800000|2022-05-30 03:20:00|8.49|8.39|8.5|8.4|8.52|8.42|8.49|8.39|16
1653881100000|2022-05-30 03:25:00|8.51|8.41|8.49|8.39|8.51|8.41|8.47|8.37|39
1653881400000|2022-05-30 03:30:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|6
1653881700000|2022-05-30 03:35:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|10
1653882000000|2022-05-30 03:40:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|4
1653882300000|2022-05-30 03:45:00|8.5|8.4|8.49|8.39|8.53|8.43|8.49|8.39|12
1653882600000|2022-05-30 03:50:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|37
1653882900000|2022-05-30 03:55:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|28
1653883200000|2022-05-30 04:00:00|8.49|8.39|8.48|8.38|8.51|8.41|8.48|8.38|30
1653883500000|2022-05-30 04:05:00|8.49|8.39|8.48|8.38|8.49|8.39|8.47|8.37|30
1653883800000|2022-05-30 04:10:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|31
1653884100000|2022-05-30 04:15:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|11
1653884400000|2022-05-30 04:20:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|22
1653884700000|2022-05-30 04:25:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|9
1653885000000|2022-05-30 04:30:00|8.48|8.38|8.47|8.37|8.49|8.39|8.46|8.36|14
1653885300000|2022-05-30 04:35:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|32
1653885600000|2022-05-30 04:40:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|32
1653885900000|2022-05-30 04:45:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|41
1653886200000|2022-05-30 04:50:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|9
1653886500000|2022-05-30 04:55:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|21
1653886800000|2022-05-30 05:00:00|8.47|8.37|8.48|8.38|8.48|8.38|8.46|8.36|50
1653887100000|2022-05-30 05:05:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|20
1653887400000|2022-05-30 05:10:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|50
1653887700000|2022-05-30 05:15:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|33
1653888000000|2022-05-30 05:20:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|13
1653888300000|2022-05-30 05:25:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|7
1653888600000|2022-05-30 05:30:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|22
1653888900000|2022-05-30 05:35:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|15
1653889200000|2022-05-30 05:40:00|8.53|8.43|8.51|8.41|8.55|8.45|8.51|8.41|35
1653889500000|2022-05-30 05:45:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|8
1653889800000|2022-05-30 05:50:00|8.5|8.4|8.53|8.43|8.53|8.43|8.5|8.4|12
1653890100000|2022-05-30 05:55:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|20
1653890400000|2022-05-30 06:00:00|8.54|8.44|8.59|8.49|8.59|8.49|8.54|8.44|16
1653890700000|2022-05-30 06:05:00|8.58|8.48|8.58|8.48|8.6|8.5|8.57|8.47|43
1653891000000|2022-05-30 06:10:00|8.59|8.49|8.62|8.52|8.62|8.52|8.57|8.47|66
1653891300000|2022-05-30 06:15:00|8.61|8.51|8.67|8.57|8.69|8.59|8.61|8.51|95
1653891600000|2022-05-30 06:20:00|8.66|8.56|8.64|8.54|8.67|8.57|8.63|8.53|59
1653891900000|2022-05-30 06:25:00|8.63|8.53|8.61|8.51|8.64|8.54|8.61|8.51|95
1653892200000|2022-05-30 06:30:00|8.62|8.52|8.65|8.55|8.66|8.56|8.6|8.5|50
1653892500000|2022-05-30 06:35:00|8.64|8.54|8.65|8.55|8.67|8.57|8.64|8.54|52
1653892800000|2022-05-30 06:40:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|24
1653893100000|2022-05-30 06:45:00|8.66|8.56|8.69|8.59|8.69|8.59|8.65|8.55|58
1653893400000|2022-05-30 06:50:00|8.68|8.58|8.65|8.55|8.68|8.58|8.65|8.55|48
1653893700000|2022-05-30 06:55:00|8.66|8.56|8.65|8.55|8.66|8.56|8.64|8.54|26
1653894000000|2022-05-30 07:00:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|16
1653894300000|2022-05-30 07:05:00|8.66|8.56|8.63|8.53|8.66|8.56|8.62|8.52|26
1653894600000|2022-05-30 07:10:00|8.64|8.54|8.64|8.54|8.65|8.55|8.62|8.52|73
1653894900000|2022-05-30 07:15:00|8.63|8.53|8.62|8.52|8.64|8.54|8.61|8.51|36
1653895200000|2022-05-30 07:20:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|49
1653895500000|2022-05-30 07:25:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|17
1653895800000|2022-05-30 07:30:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|14
1653896100000|2022-05-30 07:35:00|8.61|8.51|8.62|8.52|8.63|8.53|8.61|8.51|42
1653896400000|2022-05-30 07:40:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|51
1653896700000|2022-05-30 07:45:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|18
1653897000000|2022-05-30 07:50:00|8.62|8.52|8.63|8.53|8.66|8.56|8.62|8.52|42
1653897300000|2022-05-30 07:55:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|21
1653897600000|2022-05-30 08:00:00|8.63|8.53|8.62|8.52|8.64|8.54|8.61|8.51|24
1653897900000|2022-05-30 08:05:00|8.61|8.51|8.59|8.49|8.63|8.53|8.59|8.49|87
1653898200000|2022-05-30 08:10:00|8.6|8.5|8.58|8.48|8.6|8.5|8.57|8.47|45
1653898500000|2022-05-30 08:15:00|8.59|8.49|8.6|8.5|8.61|8.51|8.58|8.48|30
1653898800000|2022-05-30 08:20:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|73
1653899100000|2022-05-30 08:25:00|8.6|8.5|8.6|8.5|8.62|8.52|8.6|8.5|17
1653899400000|2022-05-30 08:30:00|8.61|8.51|8.59|8.49|8.61|8.51|8.59|8.49|37
1653899700000|2022-05-30 08:35:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|68
1653900000000|2022-05-30 08:40:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|22
1653900600000|2022-05-30 08:50:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|28
1653900900000|2022-05-30 08:55:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|28
1653901200000|2022-05-30 09:00:00|8.6|8.5|8.57|8.47|8.6|8.5|8.56|8.46|26
1653901500000|2022-05-30 09:05:00|8.56|8.46|8.55|8.45|8.57|8.47|8.54|8.44|26
1653901800000|2022-05-30 09:10:00|8.54|8.44|8.55|8.45|8.56|8.46|8.52|8.42|40
1653902100000|2022-05-30 09:15:00|8.54|8.44|8.56|8.46|8.56|8.46|8.53|8.43|17
1653902400000|2022-05-30 09:20:00|8.57|8.47|8.56|8.46|8.57|8.47|8.54|8.44|22
1653902700000|2022-05-30 09:25:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|6
1653903000000|2022-05-30 09:30:00|8.55|8.45|8.54|8.44|8.56|8.46|8.53|8.43|38
1653903300000|2022-05-30 09:35:00|8.53|8.43|8.56|8.46|8.57|8.47|8.53|8.43|28
1653903600000|2022-05-30 09:40:00|8.57|8.47|8.56|8.46|8.57|8.47|8.55|8.45|26
1653903900000|2022-05-30 09:45:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|57
1653904200000|2022-05-30 09:50:00|8.56|8.46|8.55|8.45|8.57|8.47|8.54|8.44|66
1653904500000|2022-05-30 09:55:00|8.54|8.44|8.56|8.46|8.56|8.46|8.54|8.44|61
1653904800000|2022-05-30 10:00:00|8.57|8.47|8.55|8.45|8.58|8.48|8.55|8.45|23
1653905100000|2022-05-30 10:05:00|8.56|8.46|8.53|8.43|8.56|8.46|8.53|8.43|32
1653905400000|2022-05-30 10:10:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|50
1653905700000|2022-05-30 10:15:00|8.52|8.42|8.54|8.44|8.54|8.44|8.52|8.42|9
1653906000000|2022-05-30 10:20:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|37
1653906300000|2022-05-30 10:25:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|55
1653906600000|2022-05-30 10:30:00|8.55|8.45|8.53|8.43|8.56|8.46|8.52|8.42|81
1653906900000|2022-05-30 10:35:00|8.52|8.42|8.54|8.44|8.55|8.45|8.52|8.42|33
1653907200000|2022-05-30 10:40:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|57
1653907500000|2022-05-30 10:45:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|64
1653907800000|2022-05-30 10:50:00|8.54|8.44|8.53|8.43|8.55|8.45|8.53|8.43|28
1653908100000|2022-05-30 10:55:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|9
1653908400000|2022-05-30 11:00:00|8.53|8.43|8.53|8.43|8.55|8.45|8.53|8.43|9
1653908700000|2022-05-30 11:05:00|8.54|8.44|8.55|8.45|8.56|8.46|8.53|8.43|18
1653909000000|2022-05-30 11:10:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|13
1653909300000|2022-05-30 11:15:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|34
1653909600000|2022-05-30 11:20:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|45
1653909900000|2022-05-30 11:25:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|77
1653910200000|2022-05-30 11:30:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|44
1653910500000|2022-05-30 11:35:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|2
1653910800000|2022-05-30 11:40:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|41
1653911100000|2022-05-30 11:45:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|38
1653911400000|2022-05-30 11:50:00|8.56|8.46|8.55|8.45|8.56|8.46|8.54|8.44|24
1653911700000|2022-05-30 11:55:00|8.56|8.46|8.58|8.48|8.58|8.48|8.55|8.45|13
1653912000000|2022-05-30 12:00:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|28
1653912300000|2022-05-30 12:05:00|8.57|8.47|8.58|8.48|8.58|8.48|8.56|8.46|36
1653912600000|2022-05-30 12:10:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|40
1653912900000|2022-05-30 12:15:00|8.57|8.47|8.62|8.52|8.62|8.52|8.57|8.47|32
1653913200000|2022-05-30 12:20:00|8.61|8.51|8.54|8.44|8.61|8.51|8.53|8.43|64
1653913500000|2022-05-30 12:25:00|8.55|8.45|8.52|8.42|8.55|8.45|8.51|8.41|32
1653913800000|2022-05-30 12:30:00|8.53|8.43|8.49|8.39|8.54|8.44|8.46|8.36|93
1653914100000|2022-05-30 12:35:00|8.5|8.4|8.51|8.41|8.51|8.41|8.48|8.38|32
1653914400000|2022-05-30 12:40:00|8.52|8.42|8.49|8.39|8.52|8.42|8.48|8.38|42
1653914700000|2022-05-30 12:45:00|8.48|8.38|8.51|8.41|8.51|8.41|8.48|8.38|78
1653915000000|2022-05-30 12:50:00|8.5|8.4|8.53|8.43|8.56|8.46|8.5|8.4|46
1653915300000|2022-05-30 12:55:00|8.54|8.44|8.52|8.42|8.54|8.44|8.52|8.42|61
1653915600000|2022-05-30 13:00:00|8.53|8.43|8.51|8.41|8.55|8.45|8.51|8.41|49
1653915900000|2022-05-30 13:05:00|8.5|8.4|8.5|8.4|8.51|8.41|8.48|8.38|57
1653916200000|2022-05-30 13:10:00|8.49|8.39|8.47|8.37|8.5|8.4|8.47|8.37|73
1653916500000|2022-05-30 13:15:00|8.48|8.38|8.44|8.34|8.49|8.39|8.44|8.34|73
1653916800000|2022-05-30 13:20:00|8.45|8.35|8.47|8.37|8.48|8.38|8.44|8.34|51
1653917100000|2022-05-30 13:25:00|8.48|8.38|8.46|8.36|8.48|8.38|8.45|8.35|53
1653917400000|2022-05-30 13:30:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|29
1653917700000|2022-05-30 13:35:00|8.48|8.38|8.48|8.38|8.48|8.38|8.45|8.35|35
1653918000000|2022-05-30 13:40:00|8.49|8.39|8.47|8.37|8.49|8.39|8.47|8.37|53
1653918300000|2022-05-30 13:45:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|44
1653918600000|2022-05-30 13:50:00|8.48|8.38|8.49|8.39|8.5|8.4|8.47|8.37|38
1653918900000|2022-05-30 13:55:00|8.48|8.38|8.5|8.4|8.51|8.41|8.48|8.38|37
1653919200000|2022-05-30 14:00:00|8.49|8.39|8.51|8.41|8.52|8.42|8.49|8.39|33
1653919500000|2022-05-30 14:05:00|8.52|8.42|8.55|8.45|8.55|8.45|8.51|8.41|60
1653919800000|2022-05-30 14:10:00|8.56|8.46|8.52|8.42|8.56|8.46|8.51|8.41|53
1653920100000|2022-05-30 14:15:00|8.51|8.41|8.55|8.45|8.55|8.45|8.51|8.41|51
1653920400000|2022-05-30 14:20:00|8.54|8.44|8.55|8.45|8.57|8.47|8.54|8.44|36
1653920700000|2022-05-30 14:25:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|21
1653921000000|2022-05-30 14:30:00|8.57|8.47|8.55|8.45|8.57|8.47|8.55|8.45|41
1653921300000|2022-05-30 14:35:00|8.54|8.44|8.53|8.43|8.55|8.45|8.53|8.43|40
1653921600000|2022-05-30 14:40:00|8.52|8.42|8.51|8.41|8.53|8.43|8.5|8.4|46
1653921900000|2022-05-30 14:45:00|8.52|8.42|8.55|8.45|8.55|8.45|8.51|8.41|88
1653922200000|2022-05-30 14:50:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|2
1653922500000|2022-05-30 14:55:00|8.56|8.46|8.54|8.44|8.56|8.46|8.53|8.43|25
1653922800000|2022-05-30 15:00:00|8.53|8.43|8.55|8.45|8.56|8.46|8.53|8.43|43
1653923100000|2022-05-30 15:05:00|8.56|8.46|8.56|8.46|8.58|8.48|8.55|8.45|29
1653923400000|2022-05-30 15:10:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|31
1653923700000|2022-05-30 15:15:00|8.56|8.46|8.56|8.46|8.56|8.46|8.54|8.44|45
1653924000000|2022-05-30 15:20:00|8.55|8.45|8.58|8.48|8.58|8.48|8.55|8.45|34
1653924300000|2022-05-30 15:25:00|8.59|8.49|8.57|8.47|8.59|8.49|8.57|8.47|37
1653924600000|2022-05-30 15:30:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|39
1653924900000|2022-05-30 15:35:00|8.57|8.47|8.54|8.44|8.57|8.47|8.54|8.44|98
1653925200000|2022-05-30 15:40:00|8.55|8.45|8.56|8.46|8.57|8.47|8.55|8.45|30
1653925500000|2022-05-30 15:45:00|8.57|8.47|8.55|8.45|8.58|8.48|8.55|8.45|23
1653925800000|2022-05-30 15:50:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|44
1653926100000|2022-05-30 15:55:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|28
1653926400000|2022-05-30 16:00:00|8.56|8.46|8.54|8.44|8.56|8.46|8.53|8.43|51
1653926700000|2022-05-30 16:05:00|8.55|8.45|8.58|8.48|8.59|8.49|8.53|8.43|42
1653927000000|2022-05-30 16:10:00|8.57|8.47|8.57|8.47|8.58|8.48|8.55|8.45|27
1653927300000|2022-05-30 16:15:00|8.56|8.46|8.56|8.46|8.58|8.48|8.55|8.45|25
1653927600000|2022-05-30 16:20:00|8.55|8.45|8.58|8.48|8.59|8.49|8.55|8.45|38
1653927900000|2022-05-30 16:25:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|16
1653928200000|2022-05-30 16:30:00|8.57|8.47|8.56|8.46|8.6|8.5|8.56|8.46|50
1653928500000|2022-05-30 16:35:00|8.55|8.45|8.58|8.48|8.58|8.48|8.55|8.45|34
1653928800000|2022-05-30 16:40:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|26
1653929100000|2022-05-30 16:45:00|8.59|8.49|8.58|8.48|8.61|8.51|8.57|8.47|68
1653929400000|2022-05-30 16:50:00|8.57|8.47|8.57|8.47|8.59|8.49|8.57|8.47|31
1653929700000|2022-05-30 16:55:00|8.58|8.48|8.55|8.45|8.58|8.48|8.54|8.44|44
1653930000000|2022-05-30 17:00:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|33
1653930300000|2022-05-30 17:05:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|16
1653930600000|2022-05-30 17:10:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|25
1653930900000|2022-05-30 17:15:00|8.56|8.46|8.59|8.49|8.59|8.49|8.55|8.45|58
1653931200000|2022-05-30 17:20:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|30
1653931500000|2022-05-30 17:25:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|45
1653931800000|2022-05-30 17:30:00|8.61|8.51|8.58|8.48|8.61|8.51|8.57|8.47|44
1653932100000|2022-05-30 17:35:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|21
1653932400000|2022-05-30 17:40:00|8.58|8.48|8.59|8.49|8.6|8.5|8.58|8.48|20
1653933000000|2022-05-30 17:50:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|13
1653933300000|2022-05-30 17:55:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|8
1653933600000|2022-05-30 18:00:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|32
1653933900000|2022-05-30 18:05:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|30
1653934200000|2022-05-30 18:10:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|4
1653934500000|2022-05-30 18:15:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|21
1653934800000|2022-05-30 18:20:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|33
1653935100000|2022-05-30 18:25:00|8.57|8.47|8.58|8.48|8.58|8.48|8.56|8.46|8
1653935400000|2022-05-30 18:30:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|24
1653935700000|2022-05-30 18:35:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|32
1653936000000|2022-05-30 18:40:00|8.55|8.45|8.57|8.47|8.57|8.47|8.55|8.45|25
1653936300000|2022-05-30 18:45:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|38
1653936600000|2022-05-30 18:50:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|61
1653936900000|2022-05-30 18:55:00|8.57|8.47|8.55|8.45|8.57|8.47|8.54|8.44|7
1653937500000|2022-05-30 19:05:00|8.54|8.44|8.57|8.47|8.57|8.47|8.54|8.44|74
1653937800000|2022-05-30 19:10:00|8.56|8.46|8.58|8.48|8.58|8.48|8.56|8.46|35
1653938100000|2022-05-30 19:15:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|15
1653938400000|2022-05-30 19:20:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|26
1653938700000|2022-05-30 19:25:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|9
1653939000000|2022-05-30 19:30:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|14
1653939300000|2022-05-30 19:35:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|17
1653939600000|2022-05-30 19:40:00|8.58|8.48|8.57|8.47|8.6|8.5|8.57|8.47|38
1653939900000|2022-05-30 19:45:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|25
1653940200000|2022-05-30 19:50:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|61
1653940500000|2022-05-30 19:55:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|23
1653940800000|2022-05-30 20:00:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|46
1653941100000|2022-05-30 20:05:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|44
1653941400000|2022-05-30 20:10:00|8.59|8.49|8.58|8.48|8.6|8.5|8.57|8.47|40
1653941700000|2022-05-30 20:15:00|8.59|8.49|8.61|8.51|8.61|8.51|8.58|8.48|77
1653942000000|2022-05-30 20:20:00|8.6|8.5|8.63|8.53|8.63|8.53|8.59|8.49|78
1653942300000|2022-05-30 20:25:00|8.64|8.54|8.72|8.62|8.74|8.64|8.64|8.54|157
1653942600000|2022-05-30 20:30:00|8.71|8.61|8.66|8.56|8.71|8.61|8.64|8.54|110
1653942900000|2022-05-30 20:35:00|8.65|8.55|8.63|8.53|8.66|8.56|8.62|8.52|33
1653943200000|2022-05-30 20:40:00|8.64|8.54|8.66|8.56|8.67|8.57|8.63|8.53|51
1653943500000|2022-05-30 20:45:00|8.67|8.57|8.65|8.55|8.67|8.57|8.64|8.54|27
1653943800000|2022-05-30 20:50:00|8.64|8.54|8.65|8.55|8.65|8.55|8.62|8.52|24
1653944100000|2022-05-30 20:55:00|8.64|8.54|8.68|8.58|8.68|8.58|8.64|8.54|41
1653944400000|2022-05-30 21:00:00|8.69|8.59|8.66|8.56|8.69|8.59|8.66|8.56|40
1653944700000|2022-05-30 21:05:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|6
1653945000000|2022-05-30 21:10:00|8.67|8.57|8.68|8.58|8.7|8.6|8.67|8.57|34
1653945300000|2022-05-30 21:15:00|8.69|8.59|8.75|8.65|8.75|8.65|8.68|8.58|53
1653945600000|2022-05-30 21:20:00|8.76|8.66|8.78|8.68|8.83|8.73|8.76|8.66|143
1653945900000|2022-05-30 21:25:00|8.77|8.67|8.76|8.66|8.78|8.68|8.75|8.65|76
1653946200000|2022-05-30 21:30:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|31
1653946500000|2022-05-30 21:35:00|8.76|8.66|8.73|8.63|8.77|8.67|8.73|8.63|26
1653946800000|2022-05-30 21:40:00|8.74|8.64|8.72|8.62|8.74|8.64|8.72|8.62|17
1653947100000|2022-05-30 21:45:00|8.73|8.63|8.72|8.62|8.73|8.63|8.72|8.62|14
1653947400000|2022-05-30 21:50:00|8.73|8.63|8.74|8.64|8.75|8.65|8.72|8.62|20
1653947700000|2022-05-30 21:55:00|8.75|8.65|8.77|8.67|8.77|8.67|8.74|8.64|55
1653948000000|2022-05-30 22:00:00|8.78|8.68|8.75|8.65|8.8|8.7|8.75|8.65|42
1653948300000|2022-05-30 22:05:00|8.76|8.66|8.76|8.66|8.76|8.66|8.74|8.64|55
1653948600000|2022-05-30 22:10:00|8.75|8.65|8.75|8.65|8.76|8.66|8.73|8.63|57
1653948900000|2022-05-30 22:15:00|8.76|8.66|8.75|8.65|8.77|8.67|8.72|8.62|46
1653949200000|2022-05-30 22:20:00|8.74|8.64|8.78|8.68|8.79|8.69|8.74|8.64|29
1653949500000|2022-05-30 22:25:00|8.79|8.69|8.77|8.67|8.79|8.69|8.75|8.65|53
1653949800000|2022-05-30 22:30:00|8.76|8.66|8.78|8.68|8.78|8.68|8.76|8.66|23
1653950100000|2022-05-30 22:35:00|8.79|8.69|8.85|8.75|8.85|8.75|8.78|8.68|41
1653950400000|2022-05-30 22:40:00|8.86|8.76|8.85|8.75|8.87|8.77|8.83|8.73|84
1653950700000|2022-05-30 22:45:00|8.86|8.76|8.84|8.74|8.86|8.76|8.84|8.74|43
1653951000000|2022-05-30 22:50:00|8.85|8.75|8.87|8.77|8.9|8.8|8.85|8.75|97
1653951300000|2022-05-30 22:55:00|8.86|8.76|8.85|8.75|8.86|8.76|8.83|8.73|34
1653951600000|2022-05-30 23:00:00|8.86|8.76|8.8|8.7|8.86|8.76|8.79|8.69|69
1653951900000|2022-05-30 23:05:00|8.81|8.71|8.85|8.75|8.87|8.77|8.8|8.7|75
1653952200000|2022-05-30 23:10:00|8.86|8.76|8.86|8.76|8.87|8.77|8.85|8.75|93
1653952500000|2022-05-30 23:15:00|8.87|8.77|8.88|8.78|8.89|8.79|8.84|8.74|68
1653952800000|2022-05-30 23:20:00|8.87|8.77|8.85|8.75|8.89|8.79|8.85|8.75|45
1653953100000|2022-05-30 23:25:00|8.84|8.74|8.86|8.76|8.87|8.77|8.84|8.74|35
1653953400000|2022-05-30 23:30:00|8.85|8.75|8.83|8.73|8.85|8.75|8.82|8.72|59
1653953700000|2022-05-30 23:35:00|8.84|8.74|8.84|8.74|8.85|8.75|8.83|8.73|69
1653954000000|2022-05-30 23:40:00|8.83|8.73|8.84|8.74|8.86|8.76|8.83|8.73|76
1653954300000|2022-05-30 23:45:00|8.85|8.75|8.82|8.72|8.86|8.76|8.81|8.71|44
1653954600000|2022-05-30 23:50:00|8.81|8.71|8.82|8.72|8.84|8.74|8.81|8.71|42
1653954900000|2022-05-30 23:55:00|8.83|8.73|8.85|8.75|8.86|8.76|8.82|8.72|71
1653955200000|2022-05-31 00:00:00|8.84|8.74|8.87|8.77|8.88|8.78|8.83|8.73|70
1653955500000|2022-05-31 00:05:00|8.88|8.78|8.87|8.77|8.89|8.79|8.86|8.76|44
1653955800000|2022-05-31 00:10:00|8.86|8.76|8.86|8.76|8.9|8.8|8.86|8.76|61
1653956100000|2022-05-31 00:15:00|8.87|8.77|8.84|8.74|8.87|8.77|8.84|8.74|46
1653956400000|2022-05-31 00:20:00|8.85|8.75|8.83|8.73|8.85|8.75|8.82|8.72|55
1653956700000|2022-05-31 00:25:00|8.84|8.74|8.84|8.74|8.84|8.74|8.83|8.73|19
1653957000000|2022-05-31 00:30:00|8.83|8.73|8.8|8.7|8.84|8.74|8.8|8.7|38
1653957300000|2022-05-31 00:35:00|8.81|8.71|8.81|8.71|8.83|8.73|8.8|8.7|29
1653957600000|2022-05-31 00:40:00|8.82|8.72|8.79|8.69|8.82|8.72|8.79|8.69|16
1653957900000|2022-05-31 00:45:00|8.8|8.7|8.78|8.68|8.8|8.7|8.76|8.66|39
1653958200000|2022-05-31 00:50:00|8.77|8.67|8.78|8.68|8.78|8.68|8.76|8.66|70
1653958500000|2022-05-31 00:55:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|51
1653958800000|2022-05-31 01:00:00|8.76|8.66|8.77|8.67|8.77|8.67|8.75|8.65|20
1653959100000|2022-05-31 01:05:00|8.76|8.66|8.75|8.65|8.77|8.67|8.75|8.65|62
1653959400000|2022-05-31 01:10:00|8.76|8.66|8.76|8.66|8.76|8.66|8.75|8.65|9
1653959700000|2022-05-31 01:15:00|8.75|8.65|8.75|8.65|8.76|8.66|8.75|8.65|83
1653960000000|2022-05-31 01:20:00|8.76|8.66|8.76|8.66|8.76|8.66|8.74|8.64|15
1653960300000|2022-05-31 01:25:00|8.77|8.67|8.76|8.66|8.77|8.67|8.76|8.66|128
1653960600000|2022-05-31 01:30:00|8.77|8.67|8.75|8.65|8.77|8.67|8.74|8.64|49
1653960900000|2022-05-31 01:35:00|8.74|8.64|8.73|8.63|8.75|8.65|8.71|8.61|36
1653961200000|2022-05-31 01:40:00|8.72|8.62|8.73|8.63|8.74|8.64|8.72|8.62|34
1653961500000|2022-05-31 01:45:00|8.74|8.64|8.74|8.64|8.74|8.64|8.72|8.62|71
1653961800000|2022-05-31 01:50:00|8.73|8.63|8.74|8.64|8.74|8.64|8.73|8.63|16
1653962100000|2022-05-31 01:55:00|8.73|8.63|8.74|8.64|8.74|8.64|8.72|8.62|24
1653962400000|2022-05-31 02:00:00|8.75|8.65|8.74|8.64|8.76|8.66|8.74|8.64|22
1653962700000|2022-05-31 02:05:00|8.73|8.63|8.76|8.66|8.76|8.66|8.73|8.63|54
1653963000000|2022-05-31 02:10:00|8.75|8.65|8.79|8.69|8.79|8.69|8.75|8.65|53
1653963300000|2022-05-31 02:15:00|8.78|8.68|8.77|8.67|8.79|8.69|8.77|8.67|30
1653963600000|2022-05-31 02:20:00|8.78|8.68|8.78|8.68|8.79|8.69|8.77|8.67|25
1653963900000|2022-05-31 02:25:00|8.79|8.69|8.82|8.72|8.82|8.72|8.78|8.68|66
1653964200000|2022-05-31 02:30:00|8.81|8.71|8.78|8.68|8.82|8.72|8.78|8.68|38
1653964500000|2022-05-31 02:35:00|8.79|8.69|8.8|8.7|8.81|8.71|8.78|8.68|40
1653964800000|2022-05-31 02:40:00|8.79|8.69|8.81|8.71|8.81|8.71|8.79|8.69|25
1653965100000|2022-05-31 02:45:00|8.82|8.72|8.8|8.7|8.82|8.72|8.8|8.7|37
1653965400000|2022-05-31 02:50:00|8.79|8.69|8.81|8.71|8.82|8.72|8.79|8.69|37
1653965700000|2022-05-31 02:55:00|8.82|8.72|8.82|8.72|8.83|8.73|8.81|8.71|55
1653966000000|2022-05-31 03:00:00|8.83|8.73|8.83|8.73|8.83|8.73|8.82|8.72|35
1653966300000|2022-05-31 03:05:00|8.84|8.74|8.84|8.74|8.85|8.75|8.83|8.73|47
1653966600000|2022-05-31 03:10:00|8.83|8.73|8.85|8.75|8.85|8.75|8.83|8.73|39
1653966900000|2022-05-31 03:15:00|8.86|8.76|8.82|8.72|8.86|8.76|8.82|8.72|19
1653967200000|2022-05-31 03:20:00|8.83|8.73|8.82|8.72|8.83|8.73|8.81|8.71|14
1653967500000|2022-05-31 03:25:00|8.81|8.71|8.82|8.72|8.83|8.73|8.81|8.71|50
1653967800000|2022-05-31 03:30:00|8.81|8.71|8.8|8.7|8.82|8.72|8.79|8.69|66
1653968100000|2022-05-31 03:35:00|8.79|8.69|8.8|8.7|8.8|8.7|8.78|8.68|52
1653968400000|2022-05-31 03:40:00|8.79|8.69|8.8|8.7|8.81|8.71|8.79|8.69|30
1653968700000|2022-05-31 03:45:00|8.79|8.69|8.81|8.71|8.83|8.73|8.79|8.69|51
1653969000000|2022-05-31 03:50:00|8.82|8.72|8.8|8.7|8.82|8.72|8.79|8.69|41
1653969300000|2022-05-31 03:55:00|8.81|8.71|8.81|8.71|8.81|8.71|8.8|8.7|53
1653969600000|2022-05-31 04:00:00|8.8|8.7|8.79|8.69|8.81|8.71|8.78|8.68|38
1653969900000|2022-05-31 04:05:00|8.78|8.68|8.79|8.69|8.79|8.69|8.77|8.67|46
1653970200000|2022-05-31 04:10:00|8.78|8.68|8.81|8.71|8.81|8.71|8.78|8.68|34
1653970500000|2022-05-31 04:15:00|8.8|8.7|8.8|8.7|8.81|8.71|8.8|8.7|19
1653970800000|2022-05-31 04:20:00|8.79|8.69|8.8|8.7|8.81|8.71|8.79|8.69|10
1653971100000|2022-05-31 04:25:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|3
1653971400000|2022-05-31 04:30:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|5
1653971700000|2022-05-31 04:35:00|8.79|8.69|8.79|8.69|8.8|8.7|8.78|8.68|23
1653972000000|2022-05-31 04:40:00|8.78|8.68|8.75|8.65|8.79|8.69|8.75|8.65|42
1653972300000|2022-05-31 04:45:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|19
1653972600000|2022-05-31 04:50:00|8.77|8.67|8.78|8.68|8.78|8.68|8.76|8.66|26
1653972900000|2022-05-31 04:55:00|8.77|8.67|8.76|8.66|8.78|8.68|8.75|8.65|18
1653973200000|2022-05-31 05:00:00|8.77|8.67|8.76|8.66|8.77|8.67|8.75|8.65|24
1653973500000|2022-05-31 05:05:00|8.77|8.67|8.73|8.63|8.77|8.67|8.73|8.63|21
1653973800000|2022-05-31 05:10:00|8.72|8.62|8.74|8.64|8.75|8.65|8.72|8.62|37
1653974100000|2022-05-31 05:15:00|8.75|8.65|8.79|8.69|8.8|8.7|8.74|8.64|49
1653974400000|2022-05-31 05:20:00|8.78|8.68|8.81|8.71|8.81|8.71|8.78|8.68|36
1653974700000|2022-05-31 05:25:00|8.8|8.7|8.82|8.72|8.83|8.73|8.8|8.7|93
1653975000000|2022-05-31 05:30:00|8.83|8.73|8.79|8.69|8.83|8.73|8.78|8.68|57
1653975300000|2022-05-31 05:35:00|8.78|8.68|8.73|8.63|8.79|8.69|8.72|8.62|72
1653975600000|2022-05-31 05:40:00|8.72|8.62|8.72|8.62|8.74|8.64|8.72|8.62|37
1653975900000|2022-05-31 05:45:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|59
1653976200000|2022-05-31 05:50:00|8.74|8.64|8.72|8.62|8.74|8.64|8.71|8.61|33
1653976500000|2022-05-31 05:55:00|8.73|8.63|8.7|8.6|8.73|8.63|8.7|8.6|26
1653976800000|2022-05-31 06:00:00|8.71|8.61|8.69|8.59|8.71|8.61|8.67|8.57|33
1653977100000|2022-05-31 06:05:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|18
1653977400000|2022-05-31 06:10:00|8.7|8.6|8.69|8.59|8.7|8.6|8.68|8.58|36
1653977700000|2022-05-31 06:15:00|8.68|8.58|8.63|8.53|8.69|8.59|8.62|8.52|44
1653978000000|2022-05-31 06:20:00|8.62|8.52|8.65|8.55|8.65|8.55|8.62|8.52|52
1653978300000|2022-05-31 06:25:00|8.64|8.54|8.66|8.56|8.67|8.57|8.64|8.54|69
1653978600000|2022-05-31 06:30:00|8.67|8.57|8.65|8.55|8.67|8.57|8.64|8.54|57
1653978900000|2022-05-31 06:35:00|8.64|8.54|8.59|8.49|8.64|8.54|8.59|8.49|46
1653979200000|2022-05-31 06:40:00|8.6|8.5|8.64|8.54|8.65|8.55|8.6|8.5|47
1653979500000|2022-05-31 06:45:00|8.65|8.55|8.61|8.51|8.66|8.56|8.61|8.51|55
1653979800000|2022-05-31 06:50:00|8.6|8.5|8.61|8.51|8.63|8.53|8.6|8.5|70
1653980100000|2022-05-31 06:55:00|8.62|8.52|8.63|8.53|8.64|8.54|8.61|8.51|56
1653980400000|2022-05-31 07:00:00|8.62|8.52|8.63|8.53|8.64|8.54|8.61|8.51|100
1653980700000|2022-05-31 07:05:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|155
1653981000000|2022-05-31 07:10:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|46
1653981300000|2022-05-31 07:15:00|8.63|8.53|8.62|8.52|8.64|8.54|8.61|8.51|22
1653981600000|2022-05-31 07:20:00|8.63|8.53|8.63|8.53|8.65|8.55|8.62|8.52|23
1653981900000|2022-05-31 07:25:00|8.62|8.52|8.64|8.54|8.64|8.54|8.62|8.52|69
1653982200000|2022-05-31 07:30:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|75
1653982500000|2022-05-31 07:35:00|8.62|8.52|8.64|8.54|8.65|8.55|8.62|8.52|35
1653982800000|2022-05-31 07:40:00|8.65|8.55|8.66|8.56|8.66|8.56|8.64|8.54|30
1653983100000|2022-05-31 07:45:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|27
1653983400000|2022-05-31 07:50:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|25
1653983700000|2022-05-31 07:55:00|8.67|8.57|8.69|8.59|8.69|8.59|8.67|8.57|19
1653984000000|2022-05-31 08:00:00|8.7|8.6|8.71|8.61|8.71|8.61|8.68|8.58|16
1653984300000|2022-05-31 08:05:00|8.72|8.62|8.71|8.61|8.72|8.62|8.7|8.6|58
1653984600000|2022-05-31 08:10:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|33
1653984900000|2022-05-31 08:15:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|33
1653985200000|2022-05-31 08:20:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|22
1653985500000|2022-05-31 08:25:00|8.7|8.6|8.72|8.62|8.73|8.63|8.7|8.6|31
1653985800000|2022-05-31 08:30:00|8.71|8.61|8.7|8.6|8.72|8.62|8.7|8.6|24
1653986100000|2022-05-31 08:35:00|8.71|8.61|8.7|8.6|8.71|8.61|8.69|8.59|40
1653986400000|2022-05-31 08:40:00|8.69|8.59|8.71|8.61|8.71|8.61|8.69|8.59|13
1653986700000|2022-05-31 08:45:00|8.7|8.6|8.69|8.59|8.71|8.61|8.69|8.59|38
1653987000000|2022-05-31 08:50:00|8.7|8.6|8.73|8.63|8.74|8.64|8.68|8.58|52
1653987300000|2022-05-31 08:55:00|8.72|8.62|8.7|8.6|8.73|8.63|8.7|8.6|35
1653987600000|2022-05-31 09:00:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|11
1653987900000|2022-05-31 09:05:00|8.68|8.58|8.67|8.57|8.69|8.59|8.66|8.56|14
1653988200000|2022-05-31 09:10:00|8.66|8.56|8.68|8.58|8.68|8.58|8.65|8.55|71
1653988500000|2022-05-31 09:15:00|8.67|8.57|8.64|8.54|8.68|8.58|8.63|8.53|46
1653988800000|2022-05-31 09:20:00|8.63|8.53|8.63|8.53|8.66|8.56|8.63|8.53|29
1653989100000|2022-05-31 09:25:00|8.64|8.54|8.65|8.55|8.66|8.56|8.63|8.53|32
1653989400000|2022-05-31 09:30:00|8.66|8.56|8.64|8.54|8.67|8.57|8.64|8.54|51
1653989700000|2022-05-31 09:35:00|8.65|8.55|8.62|8.52|8.65|8.55|8.62|8.52|40
1653990000000|2022-05-31 09:40:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|42
1653990300000|2022-05-31 09:45:00|8.63|8.53|8.64|8.54|8.65|8.55|8.62|8.52|46
1653990600000|2022-05-31 09:50:00|8.65|8.55|8.63|8.53|8.65|8.55|8.63|8.53|29
1653990900000|2022-05-31 09:55:00|8.62|8.52|8.64|8.54|8.65|8.55|8.62|8.52|37
1653991200000|2022-05-31 10:00:00|8.63|8.53|8.62|8.52|8.65|8.55|8.62|8.52|60
1653991500000|2022-05-31 10:05:00|8.61|8.51|8.65|8.55|8.65|8.55|8.61|8.51|67
1653991800000|2022-05-31 10:10:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|30
1653992100000|2022-05-31 10:15:00|8.68|8.58|8.67|8.57|8.7|8.6|8.67|8.57|34
1653992400000|2022-05-31 10:20:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|8
1653992700000|2022-05-31 10:25:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|60
1653993000000|2022-05-31 10:30:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|59
1653993300000|2022-05-31 10:35:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|15
1653993600000|2022-05-31 10:40:00|8.68|8.58|8.68|8.58|8.69|8.59|8.67|8.57|33
1653993900000|2022-05-31 10:45:00|8.69|8.59|8.68|8.58|8.69|8.59|8.67|8.57|36
1653994200000|2022-05-31 10:50:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|14
1653994500000|2022-05-31 10:55:00|8.69|8.59|8.67|8.57|8.69|8.59|8.66|8.56|23
1653994800000|2022-05-31 11:00:00|8.68|8.58|8.69|8.59|8.69|8.59|8.67|8.57|16
1653995100000|2022-05-31 11:05:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|28
1653995400000|2022-05-31 11:10:00|8.7|8.6|8.68|8.58|8.7|8.6|8.67|8.57|39
1653995700000|2022-05-31 11:15:00|8.67|8.57|8.65|8.55|8.68|8.58|8.64|8.54|35
1653996000000|2022-05-31 11:20:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|49
1653996300000|2022-05-31 11:25:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|6
1653996600000|2022-05-31 11:30:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|52
1653996900000|2022-05-31 11:35:00|8.67|8.57|8.68|8.58|8.68|8.58|8.66|8.56|34
1653997200000|2022-05-31 11:40:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|34
1653997500000|2022-05-31 11:45:00|8.69|8.59|8.66|8.56|8.7|8.6|8.66|8.56|36
1653997800000|2022-05-31 11:50:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|21
1653998100000|2022-05-31 11:55:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|41
1653998400000|2022-05-31 12:00:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|12
1653998700000|2022-05-31 12:05:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|30
1653999000000|2022-05-31 12:10:00|8.67|8.57|8.68|8.58|8.68|8.58|8.66|8.56|18
1653999300000|2022-05-31 12:15:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|42
1653999600000|2022-05-31 12:20:00|8.67|8.57|8.63|8.53|8.67|8.57|8.63|8.53|29
1653999900000|2022-05-31 12:25:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|40
1654000200000|2022-05-31 12:30:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|21
1654000500000|2022-05-31 12:35:00|8.63|8.53|8.62|8.52|8.63|8.53|8.6|8.5|48
1654000800000|2022-05-31 12:40:00|8.61|8.51|8.57|8.47|8.61|8.51|8.57|8.47|55
1654001100000|2022-05-31 12:45:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|29
1654001400000|2022-05-31 12:50:00|8.59|8.49|8.57|8.47|8.59|8.49|8.57|8.47|29
1654001700000|2022-05-31 12:55:00|8.58|8.48|8.6|8.5|8.6|8.5|8.57|8.47|35
1654002000000|2022-05-31 13:00:00|8.61|8.51|8.61|8.51|8.63|8.53|8.6|8.5|39
1654002300000|2022-05-31 13:05:00|8.62|8.52|8.61|8.51|8.64|8.54|8.6|8.5|64
1654002600000|2022-05-31 13:10:00|8.6|8.5|8.63|8.53|8.64|8.54|8.6|8.5|46
1654002900000|2022-05-31 13:15:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|35
1654003200000|2022-05-31 13:20:00|8.61|8.51|8.62|8.52|8.63|8.53|8.61|8.51|50
1654003500000|2022-05-31 13:25:00|8.63|8.53|8.66|8.56|8.67|8.57|8.62|8.52|50
1654003800000|2022-05-31 13:30:00|8.65|8.55|8.56|8.46|8.65|8.55|8.55|8.45|66
1654004100000|2022-05-31 13:35:00|8.57|8.47|8.5|8.4|8.57|8.47|8.5|8.4|80
1654004400000|2022-05-31 13:40:00|8.49|8.39|8.44|8.34|8.5|8.4|8.42|8.32|84
1654004700000|2022-05-31 13:45:00|8.45|8.35|8.43|8.33|8.49|8.39|8.42|8.32|65
1654005000000|2022-05-31 13:50:00|8.42|8.32|8.45|8.35|8.46|8.36|8.42|8.32|54
1654005300000|2022-05-31 13:55:00|8.44|8.34|8.44|8.34|8.46|8.36|8.41|8.31|89
1654005600000|2022-05-31 14:00:00|8.43|8.33|8.37|8.27|8.44|8.34|8.37|8.27|75
1654005900000|2022-05-31 14:05:00|8.38|8.28|8.38|8.28|8.4|8.3|8.36|8.26|57
1654006200000|2022-05-31 14:10:00|8.39|8.29|8.42|8.32|8.43|8.33|8.38|8.28|106
1654006500000|2022-05-31 14:15:00|8.43|8.33|8.46|8.36|8.47|8.37|8.42|8.32|102
1654006800000|2022-05-31 14:20:00|8.47|8.37|8.46|8.36|8.48|8.38|8.45|8.35|78
1654007100000|2022-05-31 14:25:00|8.45|8.35|8.46|8.36|8.48|8.38|8.45|8.35|94
1654007400000|2022-05-31 14:30:00|8.45|8.35|8.48|8.38|8.5|8.4|8.45|8.35|64
1654007700000|2022-05-31 14:35:00|8.49|8.39|8.5|8.4|8.5|8.4|8.47|8.37|70
1654008000000|2022-05-31 14:40:00|8.49|8.39|8.51|8.41|8.52|8.42|8.49|8.39|91
1654008300000|2022-05-31 14:45:00|8.5|8.4|8.5|8.4|8.53|8.43|8.5|8.4|63
1654008600000|2022-05-31 14:50:00|8.49|8.39|8.5|8.4|8.51|8.41|8.49|8.39|40
1654008900000|2022-05-31 14:55:00|8.49|8.39|8.52|8.42|8.52|8.42|8.49|8.39|26
1654009200000|2022-05-31 15:00:00|8.53|8.43|8.52|8.42|8.54|8.44|8.51|8.41|36
1654009500000|2022-05-31 15:05:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|52
1654009800000|2022-05-31 15:10:00|8.51|8.41|8.5|8.4|8.52|8.42|8.5|8.4|66
1654010100000|2022-05-31 15:15:00|8.49|8.39|8.52|8.42|8.52|8.42|8.49|8.39|34
1654010400000|2022-05-31 15:20:00|8.51|8.41|8.5|8.4|8.53|8.43|8.5|8.4|76
1654010700000|2022-05-31 15:25:00|8.49|8.39|8.53|8.43|8.54|8.44|8.49|8.39|39
1654011000000|2022-05-31 15:30:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|28
1654011300000|2022-05-31 15:35:00|8.52|8.42|8.54|8.44|8.54|8.44|8.51|8.41|25
1654011600000|2022-05-31 15:40:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|56
1654011900000|2022-05-31 15:45:00|8.55|8.45|8.57|8.47|8.58|8.48|8.55|8.45|55
1654012200000|2022-05-31 15:50:00|8.58|8.48|8.61|8.51|8.62|8.52|8.57|8.47|58
1654012500000|2022-05-31 15:55:00|8.6|8.5|8.61|8.51|8.63|8.53|8.6|8.5|42
1654012800000|2022-05-31 16:00:00|8.6|8.5|8.65|8.55|8.67|8.57|8.6|8.5|58
1654013100000|2022-05-31 16:05:00|8.64|8.54|8.64|8.54|8.66|8.56|8.63|8.53|37
1654013400000|2022-05-31 16:10:00|8.63|8.53|8.57|8.47|8.64|8.54|8.57|8.47|77
1654013700000|2022-05-31 16:15:00|8.56|8.46|8.55|8.45|8.58|8.48|8.54|8.44|66
1654014000000|2022-05-31 16:20:00|8.56|8.46|8.58|8.48|8.58|8.48|8.55|8.45|43
1654014300000|2022-05-31 16:25:00|8.57|8.47|8.59|8.49|8.59|8.49|8.57|8.47|21
1654014600000|2022-05-31 16:30:00|8.58|8.48|8.62|8.52|8.62|8.52|8.57|8.47|51
1654014900000|2022-05-31 16:35:00|8.61|8.51|8.63|8.53|8.64|8.54|8.61|8.51|27
1654015200000|2022-05-31 16:40:00|8.62|8.52|8.63|8.53|8.66|8.56|8.62|8.52|48
1654015500000|2022-05-31 16:45:00|8.64|8.54|8.63|8.53|8.64|8.54|8.61|8.51|64
1654015800000|2022-05-31 16:50:00|8.62|8.52|8.64|8.54|8.64|8.54|8.62|8.52|49
1654016100000|2022-05-31 16:55:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|14
1654016400000|2022-05-31 17:00:00|8.63|8.53|8.62|8.52|8.64|8.54|8.61|8.51|32
1654016700000|2022-05-31 17:05:00|8.61|8.51|8.65|8.55|8.65|8.55|8.61|8.51|15
1654017000000|2022-05-31 17:10:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|43
1654017300000|2022-05-31 17:15:00|8.65|8.55|8.62|8.52|8.65|8.55|8.61|8.51|34
1654017600000|2022-05-31 17:20:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|95
1654017900000|2022-05-31 17:25:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|15
1654018200000|2022-05-31 17:30:00|8.61|8.51|8.62|8.52|8.63|8.53|8.61|8.51|32
1654018500000|2022-05-31 17:35:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|5
1654018800000|2022-05-31 17:40:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|19
1654019100000|2022-05-31 17:45:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|12
1654019400000|2022-05-31 17:50:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|27
1654019700000|2022-05-31 17:55:00|8.64|8.54|8.64|8.54|8.73|8.63|8.62|8.52|93
1654020000000|2022-05-31 18:00:00|8.63|8.53|8.66|8.56|8.67|8.57|8.63|8.53|54
1654020300000|2022-05-31 18:05:00|8.65|8.55|8.67|8.57|8.74|8.64|8.63|8.53|91
1654020600000|2022-05-31 18:10:00|8.68|8.58|8.7|8.6|8.71|8.61|8.67|8.57|71
1654020900000|2022-05-31 18:15:00|8.71|8.61|8.69|8.59|8.71|8.61|8.68|8.58|23
1654021200000|2022-05-31 18:20:00|8.68|8.58|8.69|8.59|8.7|8.6|8.66|8.56|44
1654021500000|2022-05-31 18:25:00|8.68|8.58|8.73|8.63|8.74|8.64|8.67|8.57|47
1654021800000|2022-05-31 18:30:00|8.72|8.62|8.71|8.61|8.76|8.66|8.71|8.61|76
1654022100000|2022-05-31 18:35:00|8.7|8.6|8.67|8.57|8.71|8.61|8.67|8.57|36
1654022400000|2022-05-31 18:40:00|8.68|8.58|8.65|8.55|8.68|8.58|8.63|8.53|64
1654022700000|2022-05-31 18:45:00|8.66|8.56|8.64|8.54|8.66|8.56|8.63|8.53|43
1654023000000|2022-05-31 18:50:00|8.63|8.53|8.64|8.54|8.65|8.55|8.61|8.51|82
1654023300000|2022-05-31 18:55:00|8.63|8.53|8.62|8.52|8.65|8.55|8.61|8.51|64
1654023600000|2022-05-31 19:00:00|8.61|8.51|8.64|8.54|8.64|8.54|8.61|8.51|64
1654023900000|2022-05-31 19:05:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|53
1654024200000|2022-05-31 19:10:00|8.64|8.54|8.62|8.52|8.65|8.55|8.61|8.51|59
1654024500000|2022-05-31 19:15:00|8.63|8.53|8.63|8.53|8.65|8.55|8.62|8.52|27
1654024800000|2022-05-31 19:20:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|40
1654025100000|2022-05-31 19:25:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|42
1654025400000|2022-05-31 19:30:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|34
1654025700000|2022-05-31 19:35:00|8.64|8.54|8.63|8.53|8.65|8.55|8.63|8.53|60
1654026000000|2022-05-31 19:40:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|33
1654026300000|2022-05-31 19:45:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|10
1654026600000|2022-05-31 19:50:00|8.65|8.55|8.65|8.55|8.67|8.57|8.64|8.54|31
1654026900000|2022-05-31 19:55:00|8.66|8.56|8.65|8.55|8.67|8.57|8.64|8.54|72
1654027200000|2022-05-31 20:00:00|8.66|8.56|8.66|8.56|8.69|8.59|8.65|8.55|53
1654027500000|2022-05-31 20:05:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|17
1654027800000|2022-05-31 20:10:00|8.66|8.56|8.68|8.58|8.69|8.59|8.65|8.55|65
1654028100000|2022-05-31 20:15:00|8.67|8.57|8.67|8.57|8.67|8.57|8.67|8.57|1
1654028400000|2022-05-31 20:20:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|20
1654028700000|2022-05-31 20:25:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|78
1654029000000|2022-05-31 20:30:00|8.66|8.56|8.65|8.55|8.67|8.57|8.64|8.54|18
1654029300000|2022-05-31 20:35:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|23
1654029600000|2022-05-31 20:40:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|24
1654029900000|2022-05-31 20:45:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|4
1654030200000|2022-05-31 20:50:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|6
1654030500000|2022-05-31 20:55:00|8.67|8.57|8.69|8.59|8.69|8.59|8.67|8.57|21
1654030800000|2022-05-31 21:00:00|8.7|8.6|8.68|8.58|8.7|8.6|8.67|8.57|11
1654031100000|2022-05-31 21:05:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|6
1654031400000|2022-05-31 21:10:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|28
1654031700000|2022-05-31 21:15:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|4
1654032000000|2022-05-31 21:20:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|43
1654032300000|2022-05-31 21:25:00|8.66|8.56|8.69|8.59|8.69|8.59|8.66|8.56|10
1654032600000|2022-05-31 21:30:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|10
1654032900000|2022-05-31 21:35:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|26
1654033200000|2022-05-31 21:40:00|8.68|8.58|8.66|8.56|8.68|8.58|8.65|8.55|11
1654033500000|2022-05-31 21:45:00|8.67|8.57|8.68|8.58|8.68|8.58|8.66|8.56|14
1654033800000|2022-05-31 21:50:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|18
1654034100000|2022-05-31 21:55:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|7
1654034400000|2022-05-31 22:00:00|8.64|8.54|8.67|8.57|8.67|8.57|8.64|8.54|28
1654034700000|2022-05-31 22:05:00|8.68|8.58|8.66|8.56|8.68|8.58|8.64|8.54|33
1654035000000|2022-05-31 22:10:00|8.65|8.55|8.62|8.52|8.65|8.55|8.62|8.52|26
1654035300000|2022-05-31 22:15:00|8.63|8.53|8.64|8.54|8.65|8.55|8.62|8.52|24
1654035600000|2022-05-31 22:20:00|8.65|8.55|8.66|8.56|8.66|8.56|8.64|8.54|10
1654035900000|2022-05-31 22:25:00|8.67|8.57|8.65|8.55|8.68|8.58|8.65|8.55|31
1654036200000|2022-05-31 22:30:00|8.66|8.56|8.67|8.57|8.69|8.59|8.65|8.55|36
1654036500000|2022-05-31 22:35:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|40
1654036800000|2022-05-31 22:40:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|13
1654037100000|2022-05-31 22:45:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|60
1654037400000|2022-05-31 22:50:00|8.67|8.57|8.67|8.57|8.68|8.58|8.66|8.56|77
1654037700000|2022-05-31 22:55:00|8.68|8.58|8.69|8.59|8.7|8.6|8.67|8.57|26
1654038000000|2022-05-31 23:00:00|8.68|8.58|8.67|8.57|8.69|8.59|8.67|8.57|18
1654038300000|2022-05-31 23:05:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|55
1654038600000|2022-05-31 23:10:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|88
1654038900000|2022-05-31 23:15:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|26
1654039200000|2022-05-31 23:20:00|8.65|8.55|8.68|8.58|8.68|8.58|8.65|8.55|42
1654039500000|2022-05-31 23:25:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|24
1654039800000|2022-05-31 23:30:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|14
1654040100000|2022-05-31 23:35:00|8.67|8.57|8.66|8.56|8.68|8.58|8.65|8.55|10
1654040400000|2022-05-31 23:40:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|18
1654040700000|2022-05-31 23:45:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|17
1654041000000|2022-05-31 23:50:00|8.66|8.56|8.63|8.53|8.68|8.58|8.63|8.53|20
1654041300000|2022-05-31 23:55:00|8.64|8.54|8.64|8.54|8.64|8.54|8.61|8.51|45
1654041600000|2022-06-01 00:00:00|8.63|8.53|8.64|8.54|8.65|8.55|8.63|8.53|34
1654041900000|2022-06-01 00:05:00|8.65|8.55|8.64|8.54|8.66|8.56|8.64|8.54|26
1654042200000|2022-06-01 00:10:00|8.63|8.53|8.64|8.54|8.64|8.54|8.61|8.51|76
1654042500000|2022-06-01 00:15:00|8.63|8.53|8.67|8.57|8.69|8.59|8.63|8.53|75
1654042800000|2022-06-01 00:20:00|8.66|8.56|8.61|8.51|8.66|8.56|8.59|8.49|62
1654043100000|2022-06-01 00:25:00|8.62|8.52|8.63|8.53|8.65|8.55|8.61|8.51|58
1654043400000|2022-06-01 00:30:00|8.64|8.54|8.66|8.56|8.67|8.57|8.62|8.52|51
1654043700000|2022-06-01 00:35:00|8.67|8.57|8.67|8.57|8.69|8.59|8.65|8.55|53
1654044000000|2022-06-01 00:40:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|32
1654044300000|2022-06-01 00:45:00|8.68|8.58|8.68|8.58|8.7|8.6|8.68|8.58|43
1654044600000|2022-06-01 00:50:00|8.69|8.59|8.71|8.61|8.72|8.62|8.68|8.58|79
1654044900000|2022-06-01 00:55:00|8.72|8.62|8.73|8.63|8.75|8.65|8.71|8.61|28
1654045200000|2022-06-01 01:00:00|8.72|8.62|8.7|8.6|8.73|8.63|8.7|8.6|51
1654045500000|2022-06-01 01:05:00|8.71|8.61|8.7|8.6|8.71|8.61|8.69|8.59|28
1654045800000|2022-06-01 01:10:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|29
1654046100000|2022-06-01 01:15:00|8.72|8.62|8.74|8.64|8.74|8.64|8.7|8.6|31
1654046400000|2022-06-01 01:20:00|8.73|8.63|8.69|8.59|8.73|8.63|8.67|8.57|33
1654046700000|2022-06-01 01:25:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|17
1654047000000|2022-06-01 01:30:00|8.71|8.61|8.72|8.62|8.72|8.62|8.7|8.6|30
1654047300000|2022-06-01 01:35:00|8.71|8.61|8.69|8.59|8.72|8.62|8.68|8.58|57
1654047600000|2022-06-01 01:40:00|8.68|8.58|8.67|8.57|8.69|8.59|8.66|8.56|26
1654047900000|2022-06-01 01:45:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|76
1654048200000|2022-06-01 01:50:00|8.68|8.58|8.71|8.61|8.71|8.61|8.67|8.57|36
1654048500000|2022-06-01 01:55:00|8.7|8.6|8.71|8.61|8.72|8.62|8.7|8.6|30
1654048800000|2022-06-01 02:00:00|8.72|8.62|8.71|8.61|8.72|8.62|8.7|8.6|14
1654049100000|2022-06-01 02:05:00|8.72|8.62|8.69|8.59|8.72|8.62|8.69|8.59|30
1654049400000|2022-06-01 02:10:00|8.7|8.6|8.69|8.59|8.7|8.6|8.68|8.58|34
1654049700000|2022-06-01 02:15:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|54
1654050000000|2022-06-01 02:20:00|8.66|8.56|8.64|8.54|8.67|8.57|8.64|8.54|39
1654050300000|2022-06-01 02:25:00|8.65|8.55|8.64|8.54|8.65|8.55|8.62|8.52|32
1654050600000|2022-06-01 02:30:00|8.65|8.55|8.66|8.56|8.66|8.56|8.64|8.54|12
1654050900000|2022-06-01 02:35:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|129
1654051200000|2022-06-01 02:40:00|8.64|8.54|8.65|8.55|8.66|8.56|8.64|8.54|34
1654051500000|2022-06-01 02:45:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|43
1654051800000|2022-06-01 02:50:00|8.65|8.55|8.65|8.55|8.65|8.55|8.63|8.53|19
1654052100000|2022-06-01 02:55:00|8.64|8.54|8.66|8.56|8.66|8.56|8.64|8.54|23
1654052400000|2022-06-01 03:00:00|8.65|8.55|8.64|8.54|8.66|8.56|8.63|8.53|20
1654052700000|2022-06-01 03:05:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|13
1654053000000|2022-06-01 03:10:00|8.64|8.54|8.63|8.53|8.65|8.55|8.62|8.52|52
1654053300000|2022-06-01 03:15:00|8.62|8.52|8.61|8.51|8.63|8.53|8.59|8.49|32
1654053600000|2022-06-01 03:20:00|8.62|8.52|8.64|8.54|8.65|8.55|8.61|8.51|67
1654053900000|2022-06-01 03:25:00|8.65|8.55|8.63|8.53|8.65|8.55|8.63|8.53|33
1654054200000|2022-06-01 03:30:00|8.62|8.52|8.6|8.5|8.62|8.52|8.6|8.5|27
1654054500000|2022-06-01 03:35:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|39
1654054800000|2022-06-01 03:40:00|8.6|8.5|8.59|8.49|8.62|8.52|8.59|8.49|16
1654055100000|2022-06-01 03:45:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|32
1654055400000|2022-06-01 03:50:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|9
1654055700000|2022-06-01 03:55:00|8.61|8.51|8.6|8.5|8.62|8.52|8.6|8.5|16
1654056000000|2022-06-01 04:00:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|17
1654056300000|2022-06-01 04:05:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|54
1654056600000|2022-06-01 04:10:00|8.58|8.48|8.6|8.5|8.6|8.5|8.57|8.47|91
1654056900000|2022-06-01 04:15:00|8.61|8.51|8.6|8.5|8.62|8.52|8.6|8.5|44
1654057200000|2022-06-01 04:20:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|21
1654057500000|2022-06-01 04:25:00|8.58|8.48|8.59|8.49|8.6|8.5|8.57|8.47|14
1654057800000|2022-06-01 04:30:00|8.6|8.5|8.61|8.51|8.62|8.52|8.59|8.49|24
1654058100000|2022-06-01 04:35:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|2
1654058400000|2022-06-01 04:40:00|8.62|8.52|8.62|8.52|8.62|8.52|8.62|8.52|1
1654058700000|2022-06-01 04:45:00|8.61|8.51|8.62|8.52|8.64|8.54|8.61|8.51|76
1654059000000|2022-06-01 04:50:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|28
1654059300000|2022-06-01 04:55:00|8.63|8.53|8.64|8.54|8.64|8.54|8.61|8.51|66
1654059600000|2022-06-01 05:00:00|8.63|8.53|8.62|8.52|8.64|8.54|8.61|8.51|24
1654059900000|2022-06-01 05:05:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|17
1654060200000|2022-06-01 05:10:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|47
1654060500000|2022-06-01 05:15:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|86
1654060800000|2022-06-01 05:20:00|8.61|8.51|8.6|8.5|8.62|8.52|8.6|8.5|52
1654061100000|2022-06-01 05:25:00|8.61|8.51|8.62|8.52|8.63|8.53|8.59|8.49|58
1654061400000|2022-06-01 05:30:00|8.61|8.51|8.61|8.51|8.62|8.52|8.59|8.49|21
1654061700000|2022-06-01 05:35:00|8.6|8.5|8.6|8.5|8.62|8.52|8.6|8.5|29
1654062000000|2022-06-01 05:40:00|8.61|8.51|8.63|8.53|8.63|8.53|8.61|8.51|25
1654062300000|2022-06-01 05:45:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|33
1654062600000|2022-06-01 05:50:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|15
1654062900000|2022-06-01 05:55:00|8.62|8.52|8.63|8.53|8.63|8.53|8.61|8.51|24
1654063200000|2022-06-01 06:00:00|8.62|8.52|8.64|8.54|8.65|8.55|8.61|8.51|33
1654063500000|2022-06-01 06:05:00|8.65|8.55|8.64|8.54|8.65|8.55|8.63|8.53|54
1654063800000|2022-06-01 06:10:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|18
1654064100000|2022-06-01 06:15:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|19
1654064400000|2022-06-01 06:20:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|13
1654064700000|2022-06-01 06:25:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|24
1654065000000|2022-06-01 06:30:00|8.65|8.55|8.63|8.53|8.65|8.55|8.63|8.53|15
1654065300000|2022-06-01 06:35:00|8.62|8.52|8.64|8.54|8.64|8.54|8.62|8.52|21
1654065600000|2022-06-01 06:40:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|43
1654065900000|2022-06-01 06:45:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|24
1654066200000|2022-06-01 06:50:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|31
1654066500000|2022-06-01 06:55:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|9
1654066800000|2022-06-01 07:00:00|8.62|8.52|8.65|8.55|8.66|8.56|8.61|8.51|38
1654067100000|2022-06-01 07:05:00|8.64|8.54|8.62|8.52|8.65|8.55|8.62|8.52|23
1654067400000|2022-06-01 07:10:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|25
1654067700000|2022-06-01 07:15:00|8.62|8.52|8.62|8.52|8.64|8.54|8.61|8.51|63
1654068000000|2022-06-01 07:20:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|25
1654068300000|2022-06-01 07:25:00|8.6|8.5|8.62|8.52|8.63|8.53|8.6|8.5|35
1654068600000|2022-06-01 07:30:00|8.61|8.51|8.62|8.52|8.63|8.53|8.61|8.51|62
1654068900000|2022-06-01 07:35:00|8.63|8.53|8.64|8.54|8.65|8.55|8.62|8.52|20
1654069200000|2022-06-01 07:40:00|8.63|8.53|8.59|8.49|8.64|8.54|8.58|8.48|35
1654069500000|2022-06-01 07:45:00|8.58|8.48|8.6|8.5|8.6|8.5|8.58|8.48|37
1654069800000|2022-06-01 07:50:00|8.61|8.51|8.6|8.5|8.62|8.52|8.59|8.49|30
1654070100000|2022-06-01 07:55:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|75
1654070400000|2022-06-01 08:00:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|19
1654070700000|2022-06-01 08:05:00|8.59|8.49|8.6|8.5|8.6|8.5|8.58|8.48|34
1654071000000|2022-06-01 08:10:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|69
1654071300000|2022-06-01 08:15:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|62
1654071600000|2022-06-01 08:20:00|8.62|8.52|8.61|8.51|8.62|8.52|8.6|8.5|26
1654071900000|2022-06-01 08:25:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|16
1654072200000|2022-06-01 08:30:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|9
1654072500000|2022-06-01 08:35:00|8.63|8.53|8.62|8.52|8.63|8.53|8.61|8.51|86
1654072800000|2022-06-01 08:40:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|23
1654073100000|2022-06-01 08:45:00|8.6|8.5|8.61|8.51|8.62|8.52|8.6|8.5|42
1654073400000|2022-06-01 08:50:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|73
1654073700000|2022-06-01 08:55:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|132
1654074000000|2022-06-01 09:00:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|17
1654074300000|2022-06-01 09:05:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|23
1654074600000|2022-06-01 09:10:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|8
1654074900000|2022-06-01 09:15:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|17
1654075200000|2022-06-01 09:20:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|47
1654075800000|2022-06-01 09:30:00|8.65|8.55|8.64|8.54|8.65|8.55|8.63|8.53|48
1654076100000|2022-06-01 09:35:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|14
1654076400000|2022-06-01 09:40:00|8.63|8.53|8.69|8.59|8.7|8.6|8.63|8.53|36
1654076700000|2022-06-01 09:45:00|8.68|8.58|8.77|8.67|8.78|8.68|8.68|8.58|48
1654077000000|2022-06-01 09:50:00|8.76|8.66|8.8|8.7|8.8|8.7|8.75|8.65|21
1654077300000|2022-06-01 09:55:00|8.79|8.69|8.77|8.67|8.8|8.7|8.77|8.67|39
1654077600000|2022-06-01 10:00:00|8.78|8.68|8.76|8.66|8.79|8.69|8.75|8.65|45
1654077900000|2022-06-01 10:05:00|8.77|8.67|8.76|8.66|8.78|8.68|8.75|8.65|28
1654078200000|2022-06-01 10:10:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|51
1654078500000|2022-06-01 10:15:00|8.78|8.68|8.94|8.84|8.95|8.85|8.76|8.66|51
1654078800000|2022-06-01 10:20:00|8.93|8.83|8.98|8.88|8.99|8.89|8.87|8.77|126
1654079100000|2022-06-01 10:25:00|8.97|8.87|8.91|8.81|8.97|8.87|8.88|8.78|78
1654079400000|2022-06-01 10:30:00|8.92|8.82|8.89|8.79|8.93|8.83|8.88|8.78|46
1654079700000|2022-06-01 10:35:00|8.9|8.8|8.85|8.75|8.91|8.81|8.85|8.75|40
1654080000000|2022-06-01 10:40:00|8.86|8.76|8.86|8.76|8.87|8.77|8.85|8.75|21
1654080300000|2022-06-01 10:45:00|8.87|8.77|8.86|8.76|8.87|8.77|8.86|8.76|8
1654080600000|2022-06-01 10:50:00|8.85|8.75|8.83|8.73|8.85|8.75|8.83|8.73|25
1654080900000|2022-06-01 10:55:00|8.84|8.74|8.82|8.72|8.85|8.75|8.82|8.72|33
1654081200000|2022-06-01 11:00:00|8.83|8.73|8.81|8.71|8.84|8.74|8.81|8.71|67
1654081500000|2022-06-01 11:05:00|8.8|8.7|8.8|8.7|8.83|8.73|8.8|8.7|25
1654081800000|2022-06-01 11:10:00|8.81|8.71|8.83|8.73|8.83|8.73|8.81|8.71|19
1654082100000|2022-06-01 11:15:00|8.82|8.72|8.75|8.65|8.83|8.73|8.75|8.65|38
1654082400000|2022-06-01 11:20:00|8.74|8.64|8.75|8.65|8.75|8.65|8.72|8.62|30
1654082700000|2022-06-01 11:25:00|8.76|8.66|8.75|8.65|8.76|8.66|8.74|8.64|32
1654083000000|2022-06-01 11:30:00|8.74|8.64|8.75|8.65|8.76|8.66|8.72|8.62|36
1654083300000|2022-06-01 11:35:00|8.76|8.66|8.73|8.63|8.76|8.66|8.72|8.62|20
1654083600000|2022-06-01 11:40:00|8.72|8.62|8.71|8.61|8.72|8.62|8.68|8.58|38
1654083900000|2022-06-01 11:45:00|8.72|8.62|8.73|8.63|8.74|8.64|8.71|8.61|34
1654084200000|2022-06-01 11:50:00|8.74|8.64|8.73|8.63|8.75|8.65|8.73|8.63|34
1654084500000|2022-06-01 11:55:00|8.72|8.62|8.72|8.62|8.73|8.63|8.72|8.62|77
1654084800000|2022-06-01 12:00:00|8.73|8.63|8.75|8.65|8.75|8.65|8.72|8.62|39
1654085100000|2022-06-01 12:05:00|8.76|8.66|8.72|8.62|8.76|8.66|8.72|8.62|21
1654085400000|2022-06-01 12:10:00|8.71|8.61|8.7|8.6|8.72|8.62|8.7|8.6|16
1654085700000|2022-06-01 12:15:00|8.71|8.61|8.71|8.61|8.72|8.62|8.69|8.59|23
1654086000000|2022-06-01 12:20:00|8.7|8.6|8.71|8.61|8.71|8.61|8.67|8.57|44
1654086300000|2022-06-01 12:25:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|4
1654086600000|2022-06-01 12:30:00|8.72|8.62|8.71|8.61|8.72|8.62|8.7|8.6|30
1654086900000|2022-06-01 12:35:00|8.72|8.62|8.73|8.63|8.74|8.64|8.71|8.61|52
1654087200000|2022-06-01 12:40:00|8.74|8.64|8.77|8.67|8.78|8.68|8.73|8.63|70
1654087500000|2022-06-01 12:45:00|8.78|8.68|8.78|8.68|8.79|8.69|8.77|8.67|47
1654087800000|2022-06-01 12:50:00|8.79|8.69|8.76|8.66|8.79|8.69|8.75|8.65|26
1654088100000|2022-06-01 12:55:00|8.77|8.67|8.75|8.65|8.77|8.67|8.75|8.65|31
1654088400000|2022-06-01 13:00:00|8.76|8.66|8.75|8.65|8.76|8.66|8.73|8.63|30
1654088700000|2022-06-01 13:05:00|8.74|8.64|8.78|8.68|8.79|8.69|8.74|8.64|39
1654089000000|2022-06-01 13:10:00|8.77|8.67|8.78|8.68|8.79|8.69|8.77|8.67|48
1654089300000|2022-06-01 13:15:00|8.77|8.67|8.8|8.7|8.8|8.7|8.76|8.66|66
1654089600000|2022-06-01 13:20:00|8.79|8.69|8.79|8.69|8.8|8.7|8.77|8.67|49
1654089900000|2022-06-01 13:25:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|19
1654090200000|2022-06-01 13:30:00|8.81|8.71|8.78|8.68|8.83|8.73|8.77|8.67|60
1654090500000|2022-06-01 13:35:00|8.77|8.67|8.75|8.65|8.8|8.7|8.74|8.64|31
1654090800000|2022-06-01 13:40:00|8.74|8.64|8.76|8.66|8.78|8.68|8.74|8.64|67
1654091100000|2022-06-01 13:45:00|8.75|8.65|8.74|8.64|8.76|8.66|8.72|8.62|42
1654091400000|2022-06-01 13:50:00|8.73|8.63|8.75|8.65|8.75|8.65|8.73|8.63|89
1654091700000|2022-06-01 13:55:00|8.74|8.64|8.76|8.66|8.77|8.67|8.74|8.64|61
1654092000000|2022-06-01 14:00:00|8.75|8.65|8.76|8.66|8.77|8.67|8.74|8.64|34
1654092300000|2022-06-01 14:05:00|8.75|8.65|8.72|8.62|8.75|8.65|8.72|8.62|28
1654092600000|2022-06-01 14:10:00|8.73|8.63|8.72|8.62|8.73|8.63|8.72|8.62|26
1654092900000|2022-06-01 14:15:00|8.71|8.61|8.66|8.56|8.72|8.62|8.66|8.56|60
1654093200000|2022-06-01 14:20:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|58
1654093500000|2022-06-01 14:25:00|8.67|8.57|8.64|8.54|8.68|8.58|8.63|8.53|70
1654093800000|2022-06-01 14:30:00|8.63|8.53|8.6|8.5|8.65|8.55|8.59|8.49|80
1654094100000|2022-06-01 14:35:00|8.59|8.49|8.56|8.46|8.6|8.5|8.52|8.42|78
1654094400000|2022-06-01 14:40:00|8.57|8.47|8.56|8.46|8.57|8.47|8.54|8.44|38
1654094700000|2022-06-01 14:45:00|8.57|8.47|8.55|8.45|8.57|8.47|8.54|8.44|11
1654095000000|2022-06-01 14:50:00|8.54|8.44|8.59|8.49|8.59|8.49|8.53|8.43|58
1654095300000|2022-06-01 14:55:00|8.6|8.5|8.56|8.46|8.6|8.5|8.56|8.46|35
1654095600000|2022-06-01 15:00:00|8.57|8.47|8.56|8.46|8.57|8.47|8.54|8.44|36
1654095900000|2022-06-01 15:05:00|8.55|8.45|8.55|8.45|8.57|8.47|8.54|8.44|31
1654096200000|2022-06-01 15:10:00|8.56|8.46|8.55|8.45|8.57|8.47|8.54|8.44|24
1654096500000|2022-06-01 15:15:00|8.54|8.44|8.52|8.42|8.54|8.44|8.52|8.42|33
1654096800000|2022-06-01 15:20:00|8.51|8.41|8.52|8.42|8.52|8.42|8.48|8.38|52
1654097100000|2022-06-01 15:25:00|8.53|8.43|8.52|8.42|8.53|8.43|8.48|8.38|72
1654097400000|2022-06-01 15:30:00|8.51|8.41|8.49|8.39|8.53|8.43|8.48|8.38|43
1654097700000|2022-06-01 15:35:00|8.5|8.4|8.5|8.4|8.5|8.4|8.46|8.36|79
1654098000000|2022-06-01 15:40:00|8.49|8.39|8.5|8.4|8.51|8.41|8.48|8.38|42
1654098300000|2022-06-01 15:45:00|8.49|8.39|8.5|8.4|8.52|8.42|8.49|8.39|44
1654098600000|2022-06-01 15:50:00|8.51|8.41|8.51|8.41|8.51|8.41|8.47|8.37|59
1654098900000|2022-06-01 15:55:00|8.5|8.4|8.46|8.36|8.51|8.41|8.45|8.35|49
1654099200000|2022-06-01 16:00:00|8.45|8.35|8.43|8.33|8.46|8.36|8.39|8.29|101
1654099500000|2022-06-01 16:05:00|8.42|8.32|8.42|8.32|8.43|8.33|8.4|8.3|99
1654099800000|2022-06-01 16:10:00|8.41|8.31|8.43|8.33|8.44|8.34|8.39|8.29|87
1654100100000|2022-06-01 16:15:00|8.42|8.32|8.41|8.31|8.44|8.34|8.4|8.3|58
1654100400000|2022-06-01 16:20:00|8.4|8.3|8.4|8.3|8.41|8.31|8.38|8.28|91
1654100700000|2022-06-01 16:25:00|8.41|8.31|8.35|8.25|8.41|8.31|8.3|8.2|117
1654101000000|2022-06-01 16:30:00|8.36|8.26|8.37|8.27|8.39|8.29|8.35|8.25|96
1654101300000|2022-06-01 16:35:00|8.36|8.26|8.38|8.28|8.38|8.28|8.35|8.25|65
1654101600000|2022-06-01 16:40:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|3
1654101900000|2022-06-01 16:45:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|33
1654102200000|2022-06-01 16:50:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|33
1654102500000|2022-06-01 16:55:00|8.36|8.26|8.35|8.25|8.37|8.27|8.34|8.24|40
1654102800000|2022-06-01 17:00:00|8.34|8.24|8.33|8.23|8.36|8.26|8.33|8.23|88
1654103100000|2022-06-01 17:05:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|54
1654103400000|2022-06-01 17:10:00|8.34|8.24|8.33|8.23|8.35|8.25|8.32|8.22|30
1654103700000|2022-06-01 17:15:00|8.32|8.22|8.32|8.22|8.35|8.25|8.32|8.22|35
1654104000000|2022-06-01 17:20:00|8.31|8.21|8.27|8.17|8.32|8.22|8.25|8.15|103
1654104300000|2022-06-01 17:25:00|8.26|8.16|8.28|8.18|8.29|8.19|8.26|8.16|45
1654104600000|2022-06-01 17:30:00|8.27|8.17|8.26|8.16|8.28|8.18|8.25|8.15|56
1654104900000|2022-06-01 17:35:00|8.25|8.15|8.29|8.19|8.3|8.2|8.24|8.14|59
1654105200000|2022-06-01 17:40:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|22
1654105500000|2022-06-01 17:45:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|38
1654105800000|2022-06-01 17:50:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|27
1654106100000|2022-06-01 17:55:00|8.29|8.19|8.3|8.2|8.3|8.2|8.28|8.18|16
1654106400000|2022-06-01 18:00:00|8.29|8.19|8.29|8.19|8.31|8.21|8.28|8.18|23
1654106700000|2022-06-01 18:05:00|8.3|8.2|8.27|8.17|8.31|8.21|8.25|8.15|66
1654107000000|2022-06-01 18:10:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|13
1654107300000|2022-06-01 18:15:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1654107600000|2022-06-01 18:20:00|8.26|8.16|8.3|8.2|8.3|8.2|8.25|8.15|63
1654107900000|2022-06-01 18:25:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|37
1654108200000|2022-06-01 18:30:00|8.3|8.2|8.25|8.15|8.31|8.21|8.22|8.12|58
1654108500000|2022-06-01 18:35:00|8.24|8.14|8.23|8.13|8.26|8.16|8.22|8.12|70
1654108800000|2022-06-01 18:40:00|8.24|8.14|8.27|8.17|8.27|8.17|8.23|8.13|38
1654109100000|2022-06-01 18:45:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|35
1654109400000|2022-06-01 18:50:00|8.25|8.15|8.25|8.15|8.27|8.17|8.23|8.13|79
1654109700000|2022-06-01 18:55:00|8.26|8.16|8.23|8.13|8.26|8.16|8.22|8.12|48
1654110000000|2022-06-01 19:00:00|8.24|8.14|8.21|8.11|8.24|8.14|8.17|8.07|62
1654110300000|2022-06-01 19:05:00|8.22|8.12|8.22|8.12|8.24|8.14|8.21|8.11|27
1654110600000|2022-06-01 19:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.21|8.11|27
1654110900000|2022-06-01 19:15:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|11
1654111200000|2022-06-01 19:20:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|31
1654111500000|2022-06-01 19:25:00|8.2|8.1|8.2|8.1|8.23|8.13|8.2|8.1|27
1654111800000|2022-06-01 19:30:00|8.21|8.11|8.2|8.1|8.22|8.12|8.2|8.1|34
1654112100000|2022-06-01 19:35:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|57
1654112400000|2022-06-01 19:40:00|8.2|8.1|8.22|8.12|8.23|8.13|8.2|8.1|45
1654112700000|2022-06-01 19:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|27
1654113000000|2022-06-01 19:50:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|40
1654113300000|2022-06-01 19:55:00|8.22|8.12|8.23|8.13|8.24|8.14|8.21|8.11|36
1654113600000|2022-06-01 20:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.21|8.11|36
1654113900000|2022-06-01 20:05:00|8.24|8.14|8.19|8.09|8.24|8.14|8.17|8.07|44
1654114200000|2022-06-01 20:10:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|41
1654114500000|2022-06-01 20:15:00|8.19|8.09|8.12|8.02|8.19|8.09|8.11|8.01|88
1654114800000|2022-06-01 20:20:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|19
1654115100000|2022-06-01 20:25:00|8.12|8.02|8.04|7.94|8.14|8.04|8.01|7.91|69
1654115400000|2022-06-01 20:30:00|8.05|7.95|8|7.9|8.05|7.95|7.93|7.83|123
1654115700000|2022-06-01 20:35:00|7.99|7.89|8|7.9|8.02|7.92|7.99|7.89|68
1654116000000|2022-06-01 20:40:00|8.01|7.91|8.01|7.91|8.03|7.93|7.99|7.89|31
1654116300000|2022-06-01 20:45:00|8|7.9|8.05|7.95|8.06|7.96|8|7.9|32
1654116600000|2022-06-01 20:50:00|8.06|7.96|8.06|7.96|8.08|7.98|8.05|7.95|21
1654116900000|2022-06-01 20:55:00|8.05|7.95|8.07|7.97|8.09|7.99|8.05|7.95|51
1654117200000|2022-06-01 21:00:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|31
1654117500000|2022-06-01 21:05:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|18
1654117800000|2022-06-01 21:10:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|5
1654118100000|2022-06-01 21:15:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|32
1654118400000|2022-06-01 21:20:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|6
1654118700000|2022-06-01 21:25:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|2
1654119000000|2022-06-01 21:30:00|8.1|8|8.08|7.98|8.11|8.01|8.08|7.98|41
1654119300000|2022-06-01 21:35:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|8
1654119600000|2022-06-01 21:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|3
1654119900000|2022-06-01 21:45:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1654120200000|2022-06-01 21:50:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|20
1654120500000|2022-06-01 21:55:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|7
1654120800000|2022-06-01 22:00:00|8.06|7.96|8.09|7.99|8.1|8|8.05|7.95|44
1654121100000|2022-06-01 22:05:00|8.08|7.98|8.07|7.97|8.09|7.99|8.06|7.96|34
1654121400000|2022-06-01 22:10:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|14
1654121700000|2022-06-01 22:15:00|8.06|7.96|8.1|8|8.1|8|8.06|7.96|29
1654122000000|2022-06-01 22:20:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|5
1654122300000|2022-06-01 22:25:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|7
1654122600000|2022-06-01 22:30:00|8.09|7.99|8.1|8|8.12|8.02|8.09|7.99|18
1654122900000|2022-06-01 22:35:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|17
1654123200000|2022-06-01 22:40:00|8.1|8|8.13|8.03|8.13|8.03|8.1|8|14
1654123500000|2022-06-01 22:45:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|12
1654123800000|2022-06-01 22:50:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|16
1654124100000|2022-06-01 22:55:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|11
1654124400000|2022-06-01 23:00:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|8
1654124700000|2022-06-01 23:05:00|8.15|8.05|8.19|8.09|8.2|8.1|8.15|8.05|47
1654125000000|2022-06-01 23:10:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|30
1654125300000|2022-06-01 23:15:00|8.18|8.08|8.15|8.05|8.18|8.08|8.14|8.04|36
1654125600000|2022-06-01 23:20:00|8.14|8.04|8.16|8.06|8.16|8.06|8.14|8.04|17
1654125900000|2022-06-01 23:25:00|8.15|8.05|8.17|8.07|8.18|8.08|8.15|8.05|13
1654126200000|2022-06-01 23:30:00|8.18|8.08|8.16|8.06|8.18|8.08|8.15|8.05|23
1654126500000|2022-06-01 23:35:00|8.15|8.05|8.17|8.07|8.17|8.07|8.14|8.04|29
1654126800000|2022-06-01 23:40:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|24
1654127100000|2022-06-01 23:45:00|8.14|8.04|8.16|8.06|8.16|8.06|8.13|8.03|23
1654127400000|2022-06-01 23:50:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|15
1654127700000|2022-06-01 23:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|32
1654128000000|2022-06-02 00:00:00|8.16|8.06|8.14|8.04|8.16|8.06|8.13|8.03|13
1654128300000|2022-06-02 00:05:00|8.15|8.05|8.12|8.02|8.15|8.05|8.11|8.01|30
1654128600000|2022-06-02 00:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|19
1654128900000|2022-06-02 00:15:00|8.1|8|8.11|8.01|8.12|8.02|8.09|7.99|30
1654129200000|2022-06-02 00:20:00|8.12|8.02|8.09|7.99|8.12|8.02|8.07|7.97|38
1654129500000|2022-06-02 00:25:00|8.1|8|8.12|8.02|8.12|8.02|8.09|7.99|33
1654129800000|2022-06-02 00:30:00|8.11|8.01|8.06|7.96|8.11|8.01|8.06|7.96|34
1654130100000|2022-06-02 00:35:00|8.05|7.95|8.1|8|8.11|8.01|8.05|7.95|68
1654130400000|2022-06-02 00:40:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|16
1654130700000|2022-06-02 00:45:00|8.09|7.99|8.09|7.99|8.11|8.01|8.07|7.97|37
1654131000000|2022-06-02 00:50:00|8.1|8|8.12|8.02|8.14|8.04|8.1|8|55
1654131300000|2022-06-02 00:55:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|21
1654131600000|2022-06-02 01:00:00|8.12|8.02|8.11|8.01|8.12|8.02|8.09|7.99|48
1654131900000|2022-06-02 01:05:00|8.1|8|8.15|8.05|8.15|8.05|8.1|8|40
1654132200000|2022-06-02 01:10:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|20
1654132500000|2022-06-02 01:15:00|8.16|8.06|8.14|8.04|8.16|8.06|8.13|8.03|33
1654132800000|2022-06-02 01:20:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|48
1654133100000|2022-06-02 01:25:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|16
1654133400000|2022-06-02 01:30:00|8.15|8.05|8.13|8.03|8.15|8.05|8.11|8.01|29
1654133700000|2022-06-02 01:35:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|11
1654134000000|2022-06-02 01:40:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|20
1654134300000|2022-06-02 01:45:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|15
1654134600000|2022-06-02 01:50:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|63
1654134900000|2022-06-02 01:55:00|8.15|8.05|8.12|8.02|8.15|8.05|8.12|8.02|60
1654135200000|2022-06-02 02:00:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|34
1654135500000|2022-06-02 02:05:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|53
1654135800000|2022-06-02 02:10:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|14
1654136100000|2022-06-02 02:15:00|8.12|8.02|8.14|8.04|8.14|8.04|8.11|8.01|41
1654136400000|2022-06-02 02:20:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|8
1654136700000|2022-06-02 02:25:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|10
1654137000000|2022-06-02 02:30:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|20
1654137300000|2022-06-02 02:35:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|34
1654137600000|2022-06-02 02:40:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|48
1654137900000|2022-06-02 02:45:00|8.15|8.05|8.14|8.04|8.16|8.06|8.13|8.03|22
1654138200000|2022-06-02 02:50:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|27
1654138500000|2022-06-02 02:55:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|64
1654138800000|2022-06-02 03:00:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|18
1654139100000|2022-06-02 03:05:00|8.14|8.04|8.14|8.04|8.16|8.06|8.13|8.03|11
1654139400000|2022-06-02 03:10:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|13
1654139700000|2022-06-02 03:15:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|104
1654140000000|2022-06-02 03:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|60
1654140300000|2022-06-02 03:25:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|14
1654140600000|2022-06-02 03:30:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|15
1654140900000|2022-06-02 03:35:00|8.13|8.03|8.11|8.01|8.14|8.04|8.1|8|45
1654141200000|2022-06-02 03:40:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|17
1654141500000|2022-06-02 03:45:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|20
1654141800000|2022-06-02 03:50:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|20
1654142100000|2022-06-02 03:55:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|11
1654142400000|2022-06-02 04:00:00|8.12|8.02|8.12|8.02|8.13|8.03|8.1|8|35
1654142700000|2022-06-02 04:05:00|8.13|8.03|8.1|8|8.13|8.03|8.1|8|18
1654143000000|2022-06-02 04:10:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|13
1654143300000|2022-06-02 04:15:00|8.08|7.98|8.12|8.02|8.12|8.02|8.08|7.98|31
1654143600000|2022-06-02 04:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|12
1654143900000|2022-06-02 04:25:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|63
1654144200000|2022-06-02 04:30:00|8.12|8.02|8.13|8.03|8.14|8.04|8.11|8.01|40
1654144500000|2022-06-02 04:35:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|20
1654144800000|2022-06-02 04:40:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|13
1654145100000|2022-06-02 04:45:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|15
1654145400000|2022-06-02 04:50:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|3
1654146000000|2022-06-02 05:00:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1654146300000|2022-06-02 05:05:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|23
1654146600000|2022-06-02 05:10:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|48
1654146900000|2022-06-02 05:15:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|84
1654147200000|2022-06-02 05:20:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|32
1654147500000|2022-06-02 05:25:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|18
1654147800000|2022-06-02 05:30:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|20
1654148100000|2022-06-02 05:35:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|8
1654148400000|2022-06-02 05:40:00|8.13|8.03|8.15|8.05|8.16|8.06|8.13|8.03|41
1654148700000|2022-06-02 05:45:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|21
1654149000000|2022-06-02 05:50:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1654149300000|2022-06-02 05:55:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|38
1654149600000|2022-06-02 06:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1654149900000|2022-06-02 06:05:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1654150200000|2022-06-02 06:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1654150500000|2022-06-02 06:15:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1654150800000|2022-06-02 06:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|9
1654151100000|2022-06-02 06:25:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1654151400000|2022-06-02 06:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|9
1654152000000|2022-06-02 06:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1654152300000|2022-06-02 06:45:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1654152600000|2022-06-02 06:50:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|9
1654153200000|2022-06-02 07:00:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1654153500000|2022-06-02 07:05:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|122
1654153800000|2022-06-02 07:10:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|35
1654154100000|2022-06-02 07:15:00|8.18|8.08|8.17|8.07|8.2|8.1|8.16|8.06|14
1654154400000|2022-06-02 07:20:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|15
1654154700000|2022-06-02 07:25:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|36
1654155000000|2022-06-02 07:30:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|5
1654155300000|2022-06-02 07:35:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|23
1654155600000|2022-06-02 07:40:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1654155900000|2022-06-02 07:45:00|8.2|8.1|8.17|8.07|8.2|8.1|8.17|8.07|8
1654156200000|2022-06-02 07:50:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|11
1654156500000|2022-06-02 07:55:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|12
1654156800000|2022-06-02 08:00:00|8.17|8.07|8.17|8.07|8.19|8.09|8.16|8.06|19
1654157100000|2022-06-02 08:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.16|8.06|29
1654157400000|2022-06-02 08:10:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|6
1654157700000|2022-06-02 08:15:00|8.17|8.07|8.2|8.1|8.2|8.1|8.16|8.06|80
1654158000000|2022-06-02 08:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|23
1654158300000|2022-06-02 08:25:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|31
1654158600000|2022-06-02 08:30:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|23
1654158900000|2022-06-02 08:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|5
1654159800000|2022-06-02 08:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|22
1654160100000|2022-06-02 08:55:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|66
1654160400000|2022-06-02 09:00:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|30
1654160700000|2022-06-02 09:05:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|14
1654161300000|2022-06-02 09:15:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|69
1654161600000|2022-06-02 09:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|29
1654161900000|2022-06-02 09:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|4
1654162200000|2022-06-02 09:30:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|21
1654162500000|2022-06-02 09:35:00|8.18|8.08|8.16|8.06|8.18|8.08|8.15|8.05|5
1654162800000|2022-06-02 09:40:00|8.15|8.05|8.15|8.05|8.16|8.06|8.13|8.03|39
1654163100000|2022-06-02 09:45:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|21
1654163400000|2022-06-02 09:50:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|4
1654163700000|2022-06-02 09:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|4
1654164000000|2022-06-02 10:00:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|27
1654164300000|2022-06-02 10:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1654164900000|2022-06-02 10:15:00|8.17|8.07|8.14|8.04|8.17|8.07|8.14|8.04|22
1654165200000|2022-06-02 10:20:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|19
1654165500000|2022-06-02 10:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|11
1654165800000|2022-06-02 10:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|13
1654166100000|2022-06-02 10:35:00|8.16|8.06|8.19|8.09|8.19|8.09|8.16|8.06|6
1654166400000|2022-06-02 10:40:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1654166700000|2022-06-02 10:45:00|8.21|8.11|8.17|8.07|8.22|8.12|8.17|8.07|35
1654167000000|2022-06-02 10:50:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|44
1654167300000|2022-06-02 10:55:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|18
1654167600000|2022-06-02 11:00:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|16
1654167900000|2022-06-02 11:05:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|73
1654168200000|2022-06-02 11:10:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|5
1654168500000|2022-06-02 11:15:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|10
1654168800000|2022-06-02 11:20:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|26
1654169100000|2022-06-02 11:25:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|10
1654169400000|2022-06-02 11:30:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|15
1654169700000|2022-06-02 11:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|29
1654170000000|2022-06-02 11:40:00|8.22|8.12|8.24|8.14|8.24|8.14|8.21|8.11|11
1654170300000|2022-06-02 11:45:00|8.25|8.15|8.25|8.15|8.25|8.15|8.23|8.13|43
1654170600000|2022-06-02 11:50:00|8.24|8.14|8.27|8.17|8.27|8.17|8.24|8.14|62
1654170900000|2022-06-02 11:55:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|27
1654171200000|2022-06-02 12:00:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|23
1654171500000|2022-06-02 12:05:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|10
1654171800000|2022-06-02 12:10:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1654172100000|2022-06-02 12:15:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|78
1654172400000|2022-06-02 12:20:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|112
1654172700000|2022-06-02 12:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|25
1654173000000|2022-06-02 12:30:00|8.26|8.16|8.22|8.12|8.26|8.16|8.22|8.12|47
1654173300000|2022-06-02 12:35:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|13
1654173600000|2022-06-02 12:40:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|10
1654173900000|2022-06-02 12:45:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|82
1654174200000|2022-06-02 12:50:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|60
1654174500000|2022-06-02 12:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|18
1654174800000|2022-06-02 13:00:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|40
1654175100000|2022-06-02 13:05:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|32
1654175400000|2022-06-02 13:10:00|8.18|8.08|8.15|8.05|8.18|8.08|8.14|8.04|44
1654175700000|2022-06-02 13:15:00|8.14|8.04|8.07|7.97|8.14|8.04|8.07|7.97|60
1654176000000|2022-06-02 13:20:00|8.08|7.98|8.09|7.99|8.1|8|8.07|7.97|50
1654176300000|2022-06-02 13:25:00|8.1|8|8.11|8.01|8.13|8.03|8.08|7.98|66
1654176600000|2022-06-02 13:30:00|8.1|8|8.11|8.01|8.11|8.01|8.08|7.98|50
1654176900000|2022-06-02 13:35:00|8.12|8.02|8.15|8.05|8.15|8.05|8.09|7.99|66
1654177200000|2022-06-02 13:40:00|8.14|8.04|8.23|8.13|8.25|8.15|8.14|8.04|62
1654177500000|2022-06-02 13:45:00|8.22|8.12|8.21|8.11|8.23|8.13|8.19|8.09|70
1654177800000|2022-06-02 13:50:00|8.22|8.12|8.17|8.07|8.22|8.12|8.17|8.07|68
1654178100000|2022-06-02 13:55:00|8.16|8.06|8.16|8.06|8.18|8.08|8.13|8.03|59
1654178400000|2022-06-02 14:00:00|8.15|8.05|8.17|8.07|8.2|8.1|8.15|8.05|61
1654178700000|2022-06-02 14:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.16|8.06|39
1654179000000|2022-06-02 14:10:00|8.19|8.09|8.21|8.11|8.23|8.13|8.18|8.08|57
1654179300000|2022-06-02 14:15:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|54
1654179600000|2022-06-02 14:20:00|8.18|8.08|8.16|8.06|8.2|8.1|8.16|8.06|33
1654179900000|2022-06-02 14:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.15|8.05|15
1654180200000|2022-06-02 14:30:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|30
1654180500000|2022-06-02 14:35:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|28
1654180800000|2022-06-02 14:40:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|35
1654181100000|2022-06-02 14:45:00|8.17|8.07|8.19|8.09|8.2|8.1|8.16|8.06|51
1654181400000|2022-06-02 14:50:00|8.18|8.08|8.17|8.07|8.19|8.09|8.16|8.06|32
1654181700000|2022-06-02 14:55:00|8.16|8.06|8.2|8.1|8.2|8.1|8.16|8.06|49
1654182000000|2022-06-02 15:00:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|4
1654182300000|2022-06-02 15:05:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|24
1654182600000|2022-06-02 15:10:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|63
1654182900000|2022-06-02 15:15:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1654183200000|2022-06-02 15:20:00|8.23|8.13|8.27|8.17|8.27|8.17|8.23|8.13|37
1654183500000|2022-06-02 15:25:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|32
1654183800000|2022-06-02 15:30:00|8.26|8.16|8.26|8.16|8.26|8.16|8.24|8.14|103
1654184100000|2022-06-02 15:35:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|63
1654184400000|2022-06-02 15:40:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|44
1654184700000|2022-06-02 15:45:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|5
1654185000000|2022-06-02 15:50:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|24
1654185300000|2022-06-02 15:55:00|8.27|8.17|8.24|8.14|8.27|8.17|8.22|8.12|30
1654185600000|2022-06-02 16:00:00|8.23|8.13|8.24|8.14|8.25|8.15|8.22|8.12|20
1654185900000|2022-06-02 16:05:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|20
1654186200000|2022-06-02 16:10:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|17
1654186500000|2022-06-02 16:15:00|8.28|8.18|8.27|8.17|8.3|8.2|8.27|8.17|12
1654186800000|2022-06-02 16:20:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|4
1654187100000|2022-06-02 16:25:00|8.26|8.16|8.27|8.17|8.27|8.17|8.24|8.14|14
1654187400000|2022-06-02 16:30:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|8
1654187700000|2022-06-02 16:35:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|3
1654188000000|2022-06-02 16:40:00|8.27|8.17|8.28|8.18|8.3|8.2|8.26|8.16|34
1654188300000|2022-06-02 16:45:00|8.27|8.17|8.26|8.16|8.29|8.19|8.25|8.15|10
1654188600000|2022-06-02 16:50:00|8.27|8.17|8.28|8.18|8.28|8.18|8.26|8.16|8
1654188900000|2022-06-02 16:55:00|8.27|8.17|8.28|8.18|8.28|8.18|8.26|8.16|8
1654189200000|2022-06-02 17:00:00|8.29|8.19|8.31|8.21|8.32|8.22|8.28|8.18|13
1654189500000|2022-06-02 17:05:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|43
1654189800000|2022-06-02 17:10:00|8.29|8.19|8.27|8.17|8.3|8.2|8.26|8.16|53
1654190100000|2022-06-02 17:15:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|33
1654190400000|2022-06-02 17:20:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|13
1654190700000|2022-06-02 17:25:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|11
1654191000000|2022-06-02 17:30:00|8.27|8.17|8.28|8.18|8.28|8.18|8.24|8.14|28
1654191300000|2022-06-02 17:35:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|19
1654191600000|2022-06-02 17:40:00|8.28|8.18|8.26|8.16|8.28|8.18|8.24|8.14|23
1654191900000|2022-06-02 17:45:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|15
1654192200000|2022-06-02 17:50:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|23
1654192500000|2022-06-02 17:55:00|8.23|8.13|8.25|8.15|8.26|8.16|8.23|8.13|23
1654192800000|2022-06-02 18:00:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|22
1654193100000|2022-06-02 18:05:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|21
1654193400000|2022-06-02 18:10:00|8.27|8.17|8.28|8.18|8.28|8.18|8.25|8.15|32
1654193700000|2022-06-02 18:15:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|34
1654194000000|2022-06-02 18:20:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|88
1654194300000|2022-06-02 18:25:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|22
1654194600000|2022-06-02 18:30:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|55
1654194900000|2022-06-02 18:35:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|24
1654195200000|2022-06-02 18:40:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|34
1654195500000|2022-06-02 18:45:00|8.28|8.18|8.22|8.12|8.28|8.18|8.22|8.12|33
1654195800000|2022-06-02 18:50:00|8.23|8.13|8.25|8.15|8.26|8.16|8.22|8.12|37
1654196100000|2022-06-02 18:55:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|14
1654196400000|2022-06-02 19:00:00|8.26|8.16|8.25|8.15|8.26|8.16|8.23|8.13|18
1654196700000|2022-06-02 19:05:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|35
1654197000000|2022-06-02 19:10:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|5
1654197300000|2022-06-02 19:15:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|22
1654197600000|2022-06-02 19:20:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|55
1654197900000|2022-06-02 19:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|24
1654198200000|2022-06-02 19:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|3
1654198500000|2022-06-02 19:35:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|44
1654198800000|2022-06-02 19:40:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|4
1654199100000|2022-06-02 19:45:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|14
1654199400000|2022-06-02 19:50:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|48
1654199700000|2022-06-02 19:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|86
1654200000000|2022-06-02 20:00:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|24
1654200300000|2022-06-02 20:05:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|3
1654200600000|2022-06-02 20:10:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|14
1654200900000|2022-06-02 20:15:00|8.27|8.17|8.28|8.18|8.29|8.19|8.26|8.16|14
1654201200000|2022-06-02 20:20:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|3
1654201500000|2022-06-02 20:25:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|29
1654201800000|2022-06-02 20:30:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|6
1654202100000|2022-06-02 20:35:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|3
1654202400000|2022-06-02 20:40:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|15
1654202700000|2022-06-02 20:45:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|7
1654203000000|2022-06-02 20:50:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|26
1654203300000|2022-06-02 20:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|2
1654203600000|2022-06-02 21:00:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1654204200000|2022-06-02 21:10:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|6
1654204500000|2022-06-02 21:15:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|22
1654204800000|2022-06-02 21:20:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|9
1654205100000|2022-06-02 21:25:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|5
1654205400000|2022-06-02 21:30:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|10
1654205700000|2022-06-02 21:35:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|6
1654206000000|2022-06-02 21:40:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|4
1654206300000|2022-06-02 21:45:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|13
1654206600000|2022-06-02 21:50:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|3
1654206900000|2022-06-02 21:55:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|11
1654207200000|2022-06-02 22:00:00|8.32|8.22|8.31|8.21|8.32|8.22|8.3|8.2|12
1654207500000|2022-06-02 22:05:00|8.32|8.22|8.32|8.22|8.35|8.25|8.3|8.2|55
1654207800000|2022-06-02 22:10:00|8.31|8.21|8.33|8.23|8.35|8.25|8.31|8.21|29
1654208100000|2022-06-02 22:15:00|8.32|8.22|8.34|8.24|8.35|8.25|8.32|8.22|45
1654208400000|2022-06-02 22:20:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|60
1654208700000|2022-06-02 22:25:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|44
1654209000000|2022-06-02 22:30:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|24
1654209300000|2022-06-02 22:35:00|8.33|8.23|8.34|8.24|8.34|8.24|8.32|8.22|28
1654209600000|2022-06-02 22:40:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|41
1654209900000|2022-06-02 22:45:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|30
1654210200000|2022-06-02 22:50:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|29
1654210500000|2022-06-02 22:55:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|6
1654210800000|2022-06-02 23:00:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|31
1654211100000|2022-06-02 23:05:00|8.34|8.24|8.33|8.23|8.35|8.25|8.32|8.22|58
1654211400000|2022-06-02 23:10:00|8.34|8.24|8.33|8.23|8.35|8.25|8.33|8.23|16
1654211700000|2022-06-02 23:15:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|16
1654212000000|2022-06-02 23:20:00|8.34|8.24|8.35|8.25|8.35|8.25|8.33|8.23|42
1654212300000|2022-06-02 23:25:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|48
1654212600000|2022-06-02 23:30:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|69
1654212900000|2022-06-02 23:35:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|57
1654213200000|2022-06-02 23:40:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|45
1654213500000|2022-06-02 23:45:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|43
1654213800000|2022-06-02 23:50:00|8.34|8.24|8.32|8.22|8.34|8.24|8.32|8.22|59
1654214100000|2022-06-02 23:55:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|46
1654214400000|2022-06-03 00:00:00|8.33|8.23|8.31|8.21|8.33|8.23|8.3|8.2|55
1654214700000|2022-06-03 00:05:00|8.32|8.22|8.3|8.2|8.32|8.22|8.3|8.2|65
1654215000000|2022-06-03 00:10:00|8.31|8.21|8.3|8.2|8.32|8.22|8.29|8.19|36
1654215300000|2022-06-03 00:15:00|8.31|8.21|8.33|8.23|8.33|8.23|8.29|8.19|65
1654215600000|2022-06-03 00:20:00|8.32|8.22|8.31|8.21|8.33|8.23|8.31|8.21|42
1654215900000|2022-06-03 00:25:00|8.3|8.2|8.31|8.21|8.31|8.21|8.29|8.19|48
1654216200000|2022-06-03 00:30:00|8.3|8.2|8.3|8.2|8.32|8.22|8.3|8.2|35
1654216500000|2022-06-03 00:35:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|11
1654216800000|2022-06-03 00:40:00|8.3|8.2|8.28|8.18|8.3|8.2|8.27|8.17|43
1654217100000|2022-06-03 00:45:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|39
1654217400000|2022-06-03 00:50:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|39
1654217700000|2022-06-03 00:55:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|21
1654218300000|2022-06-03 01:05:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|27
1654218600000|2022-06-03 01:10:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|50
1654219200000|2022-06-03 01:20:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|44
1654219500000|2022-06-03 01:25:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|16
1654219800000|2022-06-03 01:30:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|29
1654220100000|2022-06-03 01:35:00|8.3|8.2|8.32|8.22|8.33|8.23|8.29|8.19|35
1654220400000|2022-06-03 01:40:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|31
1654220700000|2022-06-03 01:45:00|8.32|8.22|8.3|8.2|8.33|8.23|8.3|8.2|51
1654221000000|2022-06-03 01:50:00|8.31|8.21|8.32|8.22|8.33|8.23|8.3|8.2|30
1654221300000|2022-06-03 01:55:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|23
1654221600000|2022-06-03 02:00:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|10
1654221900000|2022-06-03 02:05:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|45
1654222200000|2022-06-03 02:10:00|8.33|8.23|8.31|8.21|8.33|8.23|8.31|8.21|17
1654222500000|2022-06-03 02:15:00|8.32|8.22|8.32|8.22|8.33|8.23|8.3|8.2|33
1654222800000|2022-06-03 02:20:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|12
1654223100000|2022-06-03 02:25:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|16
1654223400000|2022-06-03 02:30:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|32
1654223700000|2022-06-03 02:35:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|38
1654224000000|2022-06-03 02:40:00|8.31|8.21|8.32|8.22|8.32|8.22|8.3|8.2|30
1654224300000|2022-06-03 02:45:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|7
1654224600000|2022-06-03 02:50:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|9
1654224900000|2022-06-03 02:55:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|22
1654225200000|2022-06-03 03:00:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|19
1654225500000|2022-06-03 03:05:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|21
1654225800000|2022-06-03 03:10:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|48
1654226100000|2022-06-03 03:15:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|18
1654226400000|2022-06-03 03:20:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|47
1654226700000|2022-06-03 03:25:00|8.3|8.2|8.3|8.2|8.32|8.22|8.3|8.2|27
1654227000000|2022-06-03 03:30:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|34
1654227300000|2022-06-03 03:35:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|7
1654227600000|2022-06-03 03:40:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|17
1654227900000|2022-06-03 03:45:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|29
1654228200000|2022-06-03 03:50:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|3
1654228500000|2022-06-03 03:55:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|16
1654228800000|2022-06-03 04:00:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|20
1654229100000|2022-06-03 04:05:00|8.33|8.23|8.31|8.21|8.33|8.23|8.31|8.21|33
1654229400000|2022-06-03 04:10:00|8.3|8.2|8.31|8.21|8.31|8.21|8.29|8.19|14
1654229700000|2022-06-03 04:15:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|35
1654230000000|2022-06-03 04:20:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|6
1654230600000|2022-06-03 04:30:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|54
1654230900000|2022-06-03 04:35:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|18
1654231200000|2022-06-03 04:40:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|10
1654231500000|2022-06-03 04:45:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|7
1654231800000|2022-06-03 04:50:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|42
1654232100000|2022-06-03 04:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|15
1654232400000|2022-06-03 05:00:00|8.29|8.19|8.3|8.2|8.31|8.21|8.28|8.18|30
1654232700000|2022-06-03 05:05:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|28
1654233000000|2022-06-03 05:10:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|36
1654233300000|2022-06-03 05:15:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|9
1654233600000|2022-06-03 05:20:00|8.28|8.18|8.28|8.18|8.28|8.18|8.26|8.16|17
1654233900000|2022-06-03 05:25:00|8.29|8.19|8.31|8.21|8.32|8.22|8.28|8.18|33
1654234200000|2022-06-03 05:30:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|53
1654234500000|2022-06-03 05:35:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|40
1654234800000|2022-06-03 05:40:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|51
1654235100000|2022-06-03 05:45:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|49
1654235400000|2022-06-03 05:50:00|8.29|8.19|8.32|8.22|8.32|8.22|8.29|8.19|26
1654235700000|2022-06-03 05:55:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|9
1654236000000|2022-06-03 06:00:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|17
1654236300000|2022-06-03 06:05:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|23
1654236600000|2022-06-03 06:10:00|8.32|8.22|8.31|8.21|8.32|8.22|8.3|8.2|20
1654236900000|2022-06-03 06:15:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|62
1654237200000|2022-06-03 06:20:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|14
1654237500000|2022-06-03 06:25:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|37
1654237800000|2022-06-03 06:30:00|8.29|8.19|8.29|8.19|8.29|8.19|8.29|8.19|1
1654238100000|2022-06-03 06:35:00|8.3|8.2|8.31|8.21|8.31|8.21|8.29|8.19|14
1654238400000|2022-06-03 06:40:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|43
1654238700000|2022-06-03 06:45:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|5
1654239000000|2022-06-03 06:50:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|8
1654239300000|2022-06-03 06:55:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|58
1654239600000|2022-06-03 07:00:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|76
1654239900000|2022-06-03 07:05:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|36
1654240200000|2022-06-03 07:10:00|8.28|8.18|8.28|8.18|8.29|8.19|8.26|8.16|61
1654240500000|2022-06-03 07:15:00|8.29|8.19|8.26|8.16|8.29|8.19|8.26|8.16|32
1654240800000|2022-06-03 07:20:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|35
1654241100000|2022-06-03 07:25:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|63
1654241400000|2022-06-03 07:30:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|82
1654241700000|2022-06-03 07:35:00|8.25|8.15|8.24|8.14|8.26|8.16|8.23|8.13|22
1654242000000|2022-06-03 07:40:00|8.25|8.15|8.26|8.16|8.27|8.17|8.24|8.14|32
1654242300000|2022-06-03 07:45:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|35
1654242600000|2022-06-03 07:50:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|22
1654242900000|2022-06-03 07:55:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|17
1654243200000|2022-06-03 08:00:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|16
1654243500000|2022-06-03 08:05:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|20
1654243800000|2022-06-03 08:10:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|12
1654244100000|2022-06-03 08:15:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|26
1654244400000|2022-06-03 08:20:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|55
1654244700000|2022-06-03 08:25:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|48
1654245000000|2022-06-03 08:30:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|39
1654245300000|2022-06-03 08:35:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|13
1654245600000|2022-06-03 08:40:00|8.24|8.14|8.22|8.12|8.24|8.14|8.21|8.11|17
1654245900000|2022-06-03 08:45:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|21
1654246200000|2022-06-03 08:50:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1654246500000|2022-06-03 08:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|30
1654246800000|2022-06-03 09:00:00|8.22|8.12|8.24|8.14|8.24|8.14|8.2|8.1|43
1654247100000|2022-06-03 09:05:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|19
1654247400000|2022-06-03 09:10:00|8.22|8.12|8.2|8.1|8.23|8.13|8.19|8.09|51
1654247700000|2022-06-03 09:15:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|45
1654248000000|2022-06-03 09:20:00|8.18|8.08|8.18|8.08|8.21|8.11|8.18|8.08|53
1654248300000|2022-06-03 09:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|15
1654248600000|2022-06-03 09:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|70
1654248900000|2022-06-03 09:35:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|30
1654249200000|2022-06-03 09:40:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|23
1654249500000|2022-06-03 09:45:00|8.16|8.06|8.19|8.09|8.19|8.09|8.15|8.05|40
1654249800000|2022-06-03 09:50:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|20
1654250100000|2022-06-03 09:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|9
1654250400000|2022-06-03 10:00:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|8
1654250700000|2022-06-03 10:05:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|14
1654251000000|2022-06-03 10:10:00|8.15|8.05|8.17|8.07|8.18|8.08|8.15|8.05|23
1654251300000|2022-06-03 10:15:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|31
1654251600000|2022-06-03 10:20:00|8.19|8.09|8.16|8.06|8.19|8.09|8.15|8.05|54
1654251900000|2022-06-03 10:25:00|8.17|8.07|8.15|8.05|8.17|8.07|8.13|8.03|57
1654252200000|2022-06-03 10:30:00|8.14|8.04|8.14|8.04|8.16|8.06|8.13|8.03|75
1654252500000|2022-06-03 10:35:00|8.13|8.03|8.11|8.01|8.14|8.04|8.1|8|47
1654252800000|2022-06-03 10:40:00|8.12|8.02|8.08|7.98|8.12|8.02|8.07|7.97|71
1654253100000|2022-06-03 10:45:00|8.07|7.97|8.09|7.99|8.11|8.01|8.07|7.97|53
1654253400000|2022-06-03 10:50:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|91
1654253700000|2022-06-03 10:55:00|8.09|7.99|8.07|7.97|8.09|7.99|8.06|7.96|63
1654254000000|2022-06-03 11:00:00|8.08|7.98|8.07|7.97|8.1|8|8.06|7.96|30
1654254300000|2022-06-03 11:05:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|98
1654254600000|2022-06-03 11:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.03|7.93|46
1654254900000|2022-06-03 11:15:00|8.06|7.96|8.08|7.98|8.09|7.99|8.05|7.95|71
1654255200000|2022-06-03 11:20:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|49
1654255500000|2022-06-03 11:25:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|46
1654255800000|2022-06-03 11:30:00|8.08|7.98|8.11|8.01|8.11|8.01|8.08|7.98|22
1654256100000|2022-06-03 11:35:00|8.12|8.02|8.12|8.02|8.16|8.06|8.12|8.02|35
1654256400000|2022-06-03 11:40:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|38
1654256700000|2022-06-03 11:45:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|67
1654257000000|2022-06-03 11:50:00|8.12|8.02|8.12|8.02|8.15|8.05|8.11|8.01|27
1654257300000|2022-06-03 11:55:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|32
1654257600000|2022-06-03 12:00:00|8.11|8.01|8.15|8.05|8.16|8.06|8.11|8.01|43
1654257900000|2022-06-03 12:05:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|63
1654258200000|2022-06-03 12:10:00|8.15|8.05|8.16|8.06|8.17|8.07|8.14|8.04|46
1654258500000|2022-06-03 12:15:00|8.17|8.07|8.14|8.04|8.17|8.07|8.14|8.04|40
1654258800000|2022-06-03 12:20:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|38
1654259100000|2022-06-03 12:25:00|8.15|8.05|8.15|8.05|8.16|8.06|8.13|8.03|39
1654259400000|2022-06-03 12:30:00|8.16|8.06|8.2|8.1|8.2|8.1|8.15|8.05|89
1654259700000|2022-06-03 12:35:00|8.19|8.09|8.09|7.99|8.2|8.1|8.09|7.99|77
1654260000000|2022-06-03 12:40:00|8.08|7.98|8.08|7.98|8.09|7.99|8.06|7.96|97
1654260300000|2022-06-03 12:45:00|8.09|7.99|8.06|7.96|8.1|8|8.06|7.96|70
1654260600000|2022-06-03 12:50:00|8.07|7.97|8.07|7.97|8.08|7.98|8.05|7.95|93
1654260900000|2022-06-03 12:55:00|8.06|7.96|7.99|7.89|8.07|7.97|7.99|7.89|170
1654261200000|2022-06-03 13:00:00|8|7.9|8.01|7.91|8.02|7.92|7.98|7.88|110
1654261500000|2022-06-03 13:05:00|8.02|7.92|8.01|7.91|8.03|7.93|8|7.9|108
1654261800000|2022-06-03 13:10:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|95
1654262100000|2022-06-03 13:15:00|8.03|7.93|8.04|7.94|8.05|7.95|8.01|7.91|70
1654262400000|2022-06-03 13:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|14
1654262700000|2022-06-03 13:25:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|30
1654263000000|2022-06-03 13:30:00|8.03|7.93|8.08|7.98|8.1|8|8.03|7.93|94
1654263300000|2022-06-03 13:35:00|8.07|7.97|8.07|7.97|8.09|7.99|8.05|7.95|111
1654263600000|2022-06-03 13:40:00|8.08|7.98|8.05|7.95|8.09|7.99|8.05|7.95|30
1654263900000|2022-06-03 13:45:00|8.04|7.94|8.07|7.97|8.08|7.98|8.04|7.94|36
1654264200000|2022-06-03 13:50:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|25
1654264500000|2022-06-03 13:55:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|60
1654264800000|2022-06-03 14:00:00|8.09|7.99|8.08|7.98|8.12|8.02|8.08|7.98|52
1654265100000|2022-06-03 14:05:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|52
1654265400000|2022-06-03 14:10:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|81
1654265700000|2022-06-03 14:15:00|8.08|7.98|8.06|7.96|8.1|8|8.05|7.95|37
1654266000000|2022-06-03 14:20:00|8.05|7.95|8.06|7.96|8.08|7.98|8.05|7.95|48
1654266300000|2022-06-03 14:25:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|54
1654266600000|2022-06-03 14:30:00|8.05|7.95|8.07|7.97|8.07|7.97|8.04|7.94|37
1654266900000|2022-06-03 14:35:00|8.06|7.96|8.04|7.94|8.07|7.97|8.04|7.94|39
1654267200000|2022-06-03 14:40:00|8.03|7.93|8.04|7.94|8.05|7.95|8.02|7.92|72
1654267500000|2022-06-03 14:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.03|7.93|71
1654267800000|2022-06-03 14:50:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|53
1654268100000|2022-06-03 14:55:00|8.05|7.95|8.06|7.96|8.08|7.98|8.05|7.95|36
1654268400000|2022-06-03 15:00:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|15
1654268700000|2022-06-03 15:05:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|51
1654269000000|2022-06-03 15:10:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|56
1654269300000|2022-06-03 15:15:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|112
1654269600000|2022-06-03 15:20:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|27
1654269900000|2022-06-03 15:25:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|53
1654270200000|2022-06-03 15:30:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|32
1654270500000|2022-06-03 15:35:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|27
1654270800000|2022-06-03 15:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|9
1654271100000|2022-06-03 15:45:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|35
1654271400000|2022-06-03 15:50:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|17
1654271700000|2022-06-03 15:55:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|61
1654272000000|2022-06-03 16:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|26
1654272300000|2022-06-03 16:05:00|8.06|7.96|8.03|7.93|8.06|7.96|8.02|7.92|56
1654272600000|2022-06-03 16:10:00|8.02|7.92|8.04|7.94|8.04|7.94|8.01|7.91|35
1654272900000|2022-06-03 16:15:00|8.05|7.95|8.01|7.91|8.05|7.95|8.01|7.91|55
1654273200000|2022-06-03 16:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.01|7.91|43
1654273500000|2022-06-03 16:25:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|29
1654273800000|2022-06-03 16:30:00|8.04|7.94|8.04|7.94|8.04|7.94|8.02|7.92|37
1654274100000|2022-06-03 16:35:00|8.03|7.93|8.05|7.95|8.07|7.97|8.03|7.93|41
1654274400000|2022-06-03 16:40:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|33
1654274700000|2022-06-03 16:45:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|22
1654275000000|2022-06-03 16:50:00|8.05|7.95|8.05|7.95|8.05|7.95|8.03|7.93|63
1654275300000|2022-06-03 16:55:00|8.04|7.94|8.05|7.95|8.07|7.97|8.04|7.94|40
1654275600000|2022-06-03 17:00:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|35
1654275900000|2022-06-03 17:05:00|8.07|7.97|8.05|7.95|8.08|7.98|8.05|7.95|45
1654276200000|2022-06-03 17:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|47
1654276500000|2022-06-03 17:15:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|27
1654276800000|2022-06-03 17:20:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|23
1654277100000|2022-06-03 17:25:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|24
1654277400000|2022-06-03 17:30:00|8.05|7.95|8.05|7.95|8.07|7.97|8.05|7.95|47
1654277700000|2022-06-03 17:35:00|8.06|7.96|8.06|7.96|8.08|7.98|8.05|7.95|23
1654278000000|2022-06-03 17:40:00|8.07|7.97|8.03|7.93|8.07|7.97|8.03|7.93|69
1654278300000|2022-06-03 17:45:00|8.04|7.94|8.06|7.96|8.06|7.96|8.03|7.93|9
1654278600000|2022-06-03 17:50:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|54
1654278900000|2022-06-03 17:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|14
1654279200000|2022-06-03 18:00:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|29
1654279500000|2022-06-03 18:05:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|39
1654279800000|2022-06-03 18:10:00|8.05|7.95|8.03|7.93|8.06|7.96|8.02|7.92|41
1654280100000|2022-06-03 18:15:00|8.04|7.94|8.05|7.95|8.05|7.95|8.02|7.92|64
1654280400000|2022-06-03 18:20:00|8.06|7.96|8.05|7.95|8.06|7.96|8.03|7.93|42
1654280700000|2022-06-03 18:25:00|8.06|7.96|8.07|7.97|8.07|7.97|8.04|7.94|48
1654281000000|2022-06-03 18:30:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|62
1654281300000|2022-06-03 18:35:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|11
1654281600000|2022-06-03 18:40:00|8.05|7.95|8.07|7.97|8.08|7.98|8.05|7.95|17
1654281900000|2022-06-03 18:45:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|5
1654282200000|2022-06-03 18:50:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|17
1654282500000|2022-06-03 18:55:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|35
1654282800000|2022-06-03 19:00:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|24
1654283100000|2022-06-03 19:05:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|22
1654283700000|2022-06-03 19:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|11
1654284000000|2022-06-03 19:20:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|17
1654284300000|2022-06-03 19:25:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|35
1654284600000|2022-06-03 19:30:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|46
1654284900000|2022-06-03 19:35:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|29
1654285200000|2022-06-03 19:40:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|27
1654285500000|2022-06-03 19:45:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|18
1654285800000|2022-06-03 19:50:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|77
1654286100000|2022-06-03 19:55:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|58
1654286400000|2022-06-03 20:00:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|26
1654286700000|2022-06-03 20:05:00|8.11|8.01|8.13|8.03|8.13|8.03|8.1|8|47
1654287000000|2022-06-03 20:10:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|19
1654287300000|2022-06-03 20:15:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|20
1654287600000|2022-06-03 20:20:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|16
1654287900000|2022-06-03 20:25:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|6
1654288200000|2022-06-03 20:30:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|18
1654288500000|2022-06-03 20:35:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|9
1654288800000|2022-06-03 20:40:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|16
1654289100000|2022-06-03 20:45:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|30
1654289400000|2022-06-03 20:50:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|5
1654289700000|2022-06-03 20:55:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|37
1654326000000|2022-06-04 07:00:00|8.26|8.16|8.24|8.14|8.27|8.17|8.24|8.14|23
1654326300000|2022-06-04 07:05:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|22
1654326600000|2022-06-04 07:10:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|30
1654326900000|2022-06-04 07:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|13
1654327200000|2022-06-04 07:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|23
1654327500000|2022-06-04 07:25:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|13
1654327800000|2022-06-04 07:30:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|56
1654328100000|2022-06-04 07:35:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|21
1654328400000|2022-06-04 07:40:00|8.21|8.11|8.24|8.14|8.25|8.15|8.2|8.1|16
1654328700000|2022-06-04 07:45:00|8.25|8.15|8.27|8.17|8.28|8.18|8.25|8.15|47
1654329000000|2022-06-04 07:50:00|8.26|8.16|8.25|8.15|8.27|8.17|8.23|8.13|20
1654329300000|2022-06-04 07:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|32
1654329600000|2022-06-04 08:00:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|32
1654329900000|2022-06-04 08:05:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|64
1654330200000|2022-06-04 08:10:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|12
1654330500000|2022-06-04 08:15:00|8.26|8.16|8.28|8.18|8.28|8.18|8.25|8.15|7
1654330800000|2022-06-04 08:20:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|80
1654331100000|2022-06-04 08:25:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|63
1654331400000|2022-06-04 08:30:00|8.28|8.18|8.28|8.18|8.3|8.2|8.27|8.17|41
1654331700000|2022-06-04 08:35:00|8.29|8.19|8.27|8.17|8.29|8.19|8.26|8.16|55
1654332000000|2022-06-04 08:40:00|8.26|8.16|8.28|8.18|8.29|8.19|8.26|8.16|31
1654332300000|2022-06-04 08:45:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|67
1654332600000|2022-06-04 08:50:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|28
1654332900000|2022-06-04 08:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|12
1654333200000|2022-06-04 09:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|48
1654333800000|2022-06-04 09:10:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|14
1654334100000|2022-06-04 09:15:00|8.28|8.18|8.26|8.16|8.28|8.18|8.25|8.15|45
1654334400000|2022-06-04 09:20:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|70
1654334700000|2022-06-04 09:25:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1654335000000|2022-06-04 09:30:00|8.24|8.14|8.23|8.13|8.25|8.15|8.22|8.12|28
1654335300000|2022-06-04 09:35:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|19
1654335600000|2022-06-04 09:40:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|12
1654335900000|2022-06-04 09:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|31
1654336200000|2022-06-04 09:50:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|11
1654336500000|2022-06-04 09:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|29
1654336800000|2022-06-04 10:00:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|31
1654337100000|2022-06-04 10:05:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|24
1654337400000|2022-06-04 10:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|19
1654337700000|2022-06-04 10:15:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|29
1654338000000|2022-06-04 10:20:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|56
1654338300000|2022-06-04 10:25:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|19
1654338600000|2022-06-04 10:30:00|8.2|8.1|8.19|8.09|8.21|8.11|8.18|8.08|58
1654338900000|2022-06-04 10:35:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|50
1654339200000|2022-06-04 10:40:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|26
1654339500000|2022-06-04 10:45:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|72
1654339800000|2022-06-04 10:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|15
1654340100000|2022-06-04 10:55:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|102
1654340400000|2022-06-04 11:00:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|20
1654340700000|2022-06-04 11:05:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|16
1654341300000|2022-06-04 11:15:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|11
1654341600000|2022-06-04 11:20:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|32
1654341900000|2022-06-04 11:25:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|39
1654342200000|2022-06-04 11:30:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|28
1654342500000|2022-06-04 11:35:00|8.21|8.11|8.2|8.1|8.22|8.12|8.2|8.1|26
1654342800000|2022-06-04 11:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|32
1654343100000|2022-06-04 11:45:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|28
1654343400000|2022-06-04 11:50:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|43
1654343700000|2022-06-04 11:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|36
1654344000000|2022-06-04 12:00:00|8.18|8.08|8.18|8.08|8.18|8.08|8.16|8.06|29
1654344300000|2022-06-04 12:05:00|8.17|8.07|8.12|8.02|8.18|8.08|8.12|8.02|76
1654344600000|2022-06-04 12:10:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|53
1654344900000|2022-06-04 12:15:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|42
1654345200000|2022-06-04 12:20:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|15
1654345500000|2022-06-04 12:25:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|11
1654345800000|2022-06-04 12:30:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|9
1654346100000|2022-06-04 12:35:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|47
1654346400000|2022-06-04 12:40:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|18
1654346700000|2022-06-04 12:45:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|50
1654347000000|2022-06-04 12:50:00|8.12|8.02|8.13|8.03|8.13|8.03|8.1|8|24
1654347300000|2022-06-04 12:55:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|37
1654347600000|2022-06-04 13:00:00|8.11|8.01|8.14|8.04|8.15|8.05|8.11|8.01|24
1654347900000|2022-06-04 13:05:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|46
1654348200000|2022-06-04 13:10:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|57
1654348500000|2022-06-04 13:15:00|8.14|8.04|8.15|8.05|8.17|8.07|8.14|8.04|16
1654348800000|2022-06-04 13:20:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|44
1654349100000|2022-06-04 13:25:00|8.14|8.04|8.17|8.07|8.17|8.07|8.14|8.04|40
1654349400000|2022-06-04 13:30:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|65
1654349700000|2022-06-04 13:35:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|50
1654350000000|2022-06-04 13:40:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|53
1654350300000|2022-06-04 13:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|34
1654350600000|2022-06-04 13:50:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|28
1654350900000|2022-06-04 13:55:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|42
1654351200000|2022-06-04 14:00:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|33
1654351500000|2022-06-04 14:05:00|8.15|8.05|8.13|8.03|8.15|8.05|8.12|8.02|35
1654351800000|2022-06-04 14:10:00|8.12|8.02|8.14|8.04|8.15|8.05|8.11|8.01|53
1654352100000|2022-06-04 14:15:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|30
1654352400000|2022-06-04 14:20:00|8.15|8.05|8.17|8.07|8.18|8.08|8.15|8.05|29
1654352700000|2022-06-04 14:25:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|44
1654353000000|2022-06-04 14:30:00|8.2|8.1|8.22|8.12|8.24|8.14|8.19|8.09|65
1654353300000|2022-06-04 14:35:00|8.21|8.11|8.18|8.08|8.22|8.12|8.18|8.08|44
1654353600000|2022-06-04 14:40:00|8.19|8.09|8.21|8.11|8.21|8.11|8.18|8.08|61
1654353900000|2022-06-04 14:45:00|8.22|8.12|8.2|8.1|8.22|8.12|8.19|8.09|31
1654354200000|2022-06-04 14:50:00|8.19|8.09|8.21|8.11|8.22|8.12|8.19|8.09|33
1654354500000|2022-06-04 14:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|33
1654354800000|2022-06-04 15:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.19|8.09|25
1654355100000|2022-06-04 15:05:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|30
1654355700000|2022-06-04 15:15:00|8.22|8.12|8.19|8.09|8.22|8.12|8.19|8.09|22
1654356000000|2022-06-04 15:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|23
1654356300000|2022-06-04 15:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|57
1654356600000|2022-06-04 15:30:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|16
1654356900000|2022-06-04 15:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|86
1654357200000|2022-06-04 15:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|43
1654357500000|2022-06-04 15:45:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|23
1654357800000|2022-06-04 15:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1654358100000|2022-06-04 15:55:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|31
1654358400000|2022-06-04 16:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|14
1654358700000|2022-06-04 16:05:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|13
1654359000000|2022-06-04 16:10:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|23
1654359300000|2022-06-04 16:15:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|16
1654359600000|2022-06-04 16:20:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|12
1654359900000|2022-06-04 16:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1654360200000|2022-06-04 16:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|26
1654360500000|2022-06-04 16:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|20
1654360800000|2022-06-04 16:40:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1654361100000|2022-06-04 16:45:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|38
1654361400000|2022-06-04 16:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1654361700000|2022-06-04 16:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|17
1654362000000|2022-06-04 17:00:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|23
1654362300000|2022-06-04 17:05:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|17
1654362600000|2022-06-04 17:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|60
1654362900000|2022-06-04 17:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|25
1654363200000|2022-06-04 17:20:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1654363500000|2022-06-04 17:25:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|12
1654363800000|2022-06-04 17:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.16|8.06|17
1654364100000|2022-06-04 17:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|14
1654364700000|2022-06-04 17:45:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|42
1654365000000|2022-06-04 17:50:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|41
1654365300000|2022-06-04 17:55:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|45
1654365600000|2022-06-04 18:00:00|8.19|8.09|8.21|8.11|8.21|8.11|8.18|8.08|25
1654365900000|2022-06-04 18:05:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|24
1654366200000|2022-06-04 18:10:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1654366500000|2022-06-04 18:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|22
1654366800000|2022-06-04 18:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|39
1654367100000|2022-06-04 18:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|82
1654367400000|2022-06-04 18:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1654367700000|2022-06-04 18:35:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|22
1654368000000|2022-06-04 18:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|53
1654368300000|2022-06-04 18:45:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|31
1654368600000|2022-06-04 18:50:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|22
1654368900000|2022-06-04 18:55:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|14
1654369200000|2022-06-04 19:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|9
1654369500000|2022-06-04 19:05:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|6
1654369800000|2022-06-04 19:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|75
1654370100000|2022-06-04 19:15:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|33
1654370400000|2022-06-04 19:20:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1654370700000|2022-06-04 19:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1654371000000|2022-06-04 19:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|21
1654371300000|2022-06-04 19:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|16
1654371600000|2022-06-04 19:40:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|33
1654371900000|2022-06-04 19:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|16
1654372800000|2022-06-04 20:00:00|8.18|8.08|8.2|8.1|8.21|8.11|8.18|8.08|15
1654373100000|2022-06-04 20:05:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1654373400000|2022-06-04 20:10:00|8.2|8.1|8.19|8.09|8.21|8.11|8.18|8.08|10
1654373700000|2022-06-04 20:15:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|14
1654374000000|2022-06-04 20:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|5
1654374300000|2022-06-04 20:25:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|12
1654374900000|2022-06-04 20:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|4
1654375500000|2022-06-04 20:45:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|8
1654375800000|2022-06-04 20:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|34
1654376100000|2022-06-04 20:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|21
1654376400000|2022-06-04 21:00:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|30
1654376700000|2022-06-04 21:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|18
1654377600000|2022-06-04 21:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|17
1654377900000|2022-06-04 21:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1654378200000|2022-06-04 21:30:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1654378800000|2022-06-04 21:40:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|4
1654379100000|2022-06-04 21:45:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1654379400000|2022-06-04 21:50:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1654379700000|2022-06-04 21:55:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1654380000000|2022-06-04 22:00:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|20
1654380300000|2022-06-04 22:05:00|8.24|8.14|8.26|8.16|8.27|8.17|8.23|8.13|17
1654380600000|2022-06-04 22:10:00|8.27|8.17|8.25|8.15|8.27|8.17|8.24|8.14|15
1654380900000|2022-06-04 22:15:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|22
1654381200000|2022-06-04 22:20:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|5
1654381500000|2022-06-04 22:25:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|13
1654381800000|2022-06-04 22:30:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|17
1654382100000|2022-06-04 22:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|15
1654382400000|2022-06-04 22:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|21
1654382700000|2022-06-04 22:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|41
1654383300000|2022-06-04 22:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1654383600000|2022-06-04 23:00:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|34
1654383900000|2022-06-04 23:05:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|32
1654384200000|2022-06-04 23:10:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|22
1654384500000|2022-06-04 23:15:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|53
1654384800000|2022-06-04 23:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|13
1654385100000|2022-06-04 23:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|75
1654385400000|2022-06-04 23:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|15
1654385700000|2022-06-04 23:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|26
1654386000000|2022-06-04 23:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|20
1654386300000|2022-06-04 23:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.19|8.09|49
1654386600000|2022-06-04 23:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|8
1654386900000|2022-06-04 23:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|26
1654387200000|2022-06-05 00:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|30
1654387500000|2022-06-05 00:05:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|30
1654387800000|2022-06-05 00:10:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|45
1654388100000|2022-06-05 00:15:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|11
1654388400000|2022-06-05 00:20:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|22
1654388700000|2022-06-05 00:25:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|20
1654389000000|2022-06-05 00:30:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|32
1654389300000|2022-06-05 00:35:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|44
1654389600000|2022-06-05 00:40:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|30
1654389900000|2022-06-05 00:45:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|43
1654390200000|2022-06-05 00:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|16
1654390500000|2022-06-05 00:55:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|44
1654390800000|2022-06-05 01:00:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1654391100000|2022-06-05 01:05:00|8.16|8.06|8.15|8.05|8.18|8.08|8.15|8.05|26
1654391400000|2022-06-05 01:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|10
1654391700000|2022-06-05 01:15:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|29
1654392000000|2022-06-05 01:20:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|15
1654392300000|2022-06-05 01:25:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1654392600000|2022-06-05 01:30:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|24
1654392900000|2022-06-05 01:35:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|34
1654393200000|2022-06-05 01:40:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|24
1654393500000|2022-06-05 01:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|10
1654393800000|2022-06-05 01:50:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|22
1654394100000|2022-06-05 01:55:00|8.16|8.06|8.13|8.03|8.16|8.06|8.13|8.03|18
1654394400000|2022-06-05 02:00:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|35
1654395000000|2022-06-05 02:10:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|36
1654395300000|2022-06-05 02:15:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|21
1654395600000|2022-06-05 02:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|22
1654395900000|2022-06-05 02:25:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1654396500000|2022-06-05 02:35:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|8
1654396800000|2022-06-05 02:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|16
1654397100000|2022-06-05 02:45:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1654397400000|2022-06-05 02:50:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|16
1654397700000|2022-06-05 02:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|6
1654398000000|2022-06-05 03:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|7
1654398300000|2022-06-05 03:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|13
1654398600000|2022-06-05 03:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|26
1654399200000|2022-06-05 03:20:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|10
1654399500000|2022-06-05 03:25:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|10
1654399800000|2022-06-05 03:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|17
1654400400000|2022-06-05 03:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|20
1654400700000|2022-06-05 03:45:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1654401000000|2022-06-05 03:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|6
1654401300000|2022-06-05 03:55:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|33
1654401600000|2022-06-05 04:00:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|17
1654401900000|2022-06-05 04:05:00|8.15|8.05|8.12|8.02|8.15|8.05|8.12|8.02|36
1654402200000|2022-06-05 04:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|19
1654402500000|2022-06-05 04:15:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|18
1654402800000|2022-06-05 04:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|5
1654403100000|2022-06-05 04:25:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|10
1654403400000|2022-06-05 04:30:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|5
1654403700000|2022-06-05 04:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|7
1654404600000|2022-06-05 04:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|10
1654405200000|2022-06-05 05:00:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1654405500000|2022-06-05 05:05:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1654405800000|2022-06-05 05:10:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1654406400000|2022-06-05 05:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1654406700000|2022-06-05 05:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1654407000000|2022-06-05 05:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|56
1654407300000|2022-06-05 05:35:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|15
1654407600000|2022-06-05 05:40:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|16
1654407900000|2022-06-05 05:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|19
1654408200000|2022-06-05 05:50:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1654408500000|2022-06-05 05:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|10
1654408800000|2022-06-05 06:00:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|4
1654409100000|2022-06-05 06:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1654409400000|2022-06-05 06:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1654409700000|2022-06-05 06:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1654410000000|2022-06-05 06:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1654410300000|2022-06-05 06:25:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|14
1654410600000|2022-06-05 06:30:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|5
1654410900000|2022-06-05 06:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|17
1654411200000|2022-06-05 06:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1654411500000|2022-06-05 06:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1654411800000|2022-06-05 06:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|5
1654412400000|2022-06-05 07:00:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|10
1654412700000|2022-06-05 07:05:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|5
1654413000000|2022-06-05 07:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1654413300000|2022-06-05 07:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1654413600000|2022-06-05 07:20:00|8.16|8.06|8.19|8.09|8.19|8.09|8.16|8.06|40
1654413900000|2022-06-05 07:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|28
1654414200000|2022-06-05 07:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|14
1654414800000|2022-06-05 07:40:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1654415100000|2022-06-05 07:45:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|4
1654415400000|2022-06-05 07:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|10
1654415700000|2022-06-05 07:55:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1654416000000|2022-06-05 08:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|16
1654416300000|2022-06-05 08:05:00|8.18|8.08|8.19|8.09|8.2|8.1|8.17|8.07|34
1654416600000|2022-06-05 08:10:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|15
1654416900000|2022-06-05 08:15:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|48
1654417200000|2022-06-05 08:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|53
1654417500000|2022-06-05 08:25:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|14
1654417800000|2022-06-05 08:30:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|12
1654418100000|2022-06-05 08:35:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|9
1654418400000|2022-06-05 08:40:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|5
1654418700000|2022-06-05 08:45:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|8
1654419000000|2022-06-05 08:50:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|11
1654419300000|2022-06-05 08:55:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|25
1654419600000|2022-06-05 09:00:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|10
1654419900000|2022-06-05 09:05:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|7
1654420200000|2022-06-05 09:10:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|16
1654420500000|2022-06-05 09:15:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|14
1654420800000|2022-06-05 09:20:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|12
1654421100000|2022-06-05 09:25:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|46
1654421400000|2022-06-05 09:30:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|5
1654421700000|2022-06-05 09:35:00|8.2|8.1|8.2|8.1|8.21|8.11|8.18|8.08|49
1654422000000|2022-06-05 09:40:00|8.19|8.09|8.22|8.12|8.22|8.12|8.19|8.09|34
1654422300000|2022-06-05 09:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|9
1654422600000|2022-06-05 09:50:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|10
1654422900000|2022-06-05 09:55:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1654423200000|2022-06-05 10:00:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|7
1654423500000|2022-06-05 10:05:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|5
1654423800000|2022-06-05 10:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|7
1654424100000|2022-06-05 10:15:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|6
1654424400000|2022-06-05 10:20:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|3
1654424700000|2022-06-05 10:25:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|10
1654425000000|2022-06-05 10:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|26
1654425300000|2022-06-05 10:35:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|23
1654425600000|2022-06-05 10:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|4
1654426200000|2022-06-05 10:50:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|6
1654426500000|2022-06-05 10:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|15
1654426800000|2022-06-05 11:00:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|8
1654427100000|2022-06-05 11:05:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|3
1654427400000|2022-06-05 11:10:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1654427700000|2022-06-05 11:15:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|16
1654428000000|2022-06-05 11:20:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|11
1654428300000|2022-06-05 11:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|18
1654428600000|2022-06-05 11:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|33
1654428900000|2022-06-05 11:35:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|37
1654429200000|2022-06-05 11:40:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|64
1654429500000|2022-06-05 11:45:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|84
1654429800000|2022-06-05 11:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|23
1654430100000|2022-06-05 11:55:00|8.19|8.09|8.21|8.11|8.22|8.12|8.19|8.09|31
1654430400000|2022-06-05 12:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|6
1654430700000|2022-06-05 12:05:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|11
1654431000000|2022-06-05 12:10:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|55
1654431300000|2022-06-05 12:15:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1654431600000|2022-06-05 12:20:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|10
1654431900000|2022-06-05 12:25:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|8
1654432200000|2022-06-05 12:30:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|11
1654432500000|2022-06-05 12:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|12
1654433700000|2022-06-05 12:55:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|12
1654434000000|2022-06-05 13:00:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1654434900000|2022-06-05 13:15:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|17
1654435200000|2022-06-05 13:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1654435800000|2022-06-05 13:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|6
1654436100000|2022-06-05 13:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|24
1654436400000|2022-06-05 13:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|9
1654436700000|2022-06-05 13:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|5
1654437000000|2022-06-05 13:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|8
1654437300000|2022-06-05 13:55:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|10
1654437600000|2022-06-05 14:00:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|5
1654437900000|2022-06-05 14:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|43
1654438200000|2022-06-05 14:10:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|19
1654438500000|2022-06-05 14:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|20
1654438800000|2022-06-05 14:20:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|32
1654439100000|2022-06-05 14:25:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|22
1654439400000|2022-06-05 14:30:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|16
1654439700000|2022-06-05 14:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1654440000000|2022-06-05 14:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|20
1654440600000|2022-06-05 14:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|13
1654440900000|2022-06-05 14:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1654441200000|2022-06-05 15:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|9
1654441500000|2022-06-05 15:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|7
1654441800000|2022-06-05 15:10:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|5
1654442100000|2022-06-05 15:15:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|27
1654442400000|2022-06-05 15:20:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|9
1654442700000|2022-06-05 15:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|5
1654443000000|2022-06-05 15:30:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|47
1654443300000|2022-06-05 15:35:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|49
1654443600000|2022-06-05 15:40:00|8.22|8.12|8.22|8.12|8.24|8.14|8.22|8.12|65
1654443900000|2022-06-05 15:45:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1654444200000|2022-06-05 15:50:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|14
1654444500000|2022-06-05 15:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|15
1654444800000|2022-06-05 16:00:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|8
1654445100000|2022-06-05 16:05:00|8.24|8.14|8.26|8.16|8.27|8.17|8.24|8.14|45
1654445400000|2022-06-05 16:10:00|8.27|8.17|8.23|8.13|8.27|8.17|8.23|8.13|67
1654445700000|2022-06-05 16:15:00|8.24|8.14|8.21|8.11|8.24|8.14|8.2|8.1|64
1654446000000|2022-06-05 16:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|26
1654446300000|2022-06-05 16:25:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|28
1654446600000|2022-06-05 16:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|33
1654446900000|2022-06-05 16:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|56
1654447200000|2022-06-05 16:40:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|57
1654447500000|2022-06-05 16:45:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|12
1654447800000|2022-06-05 16:50:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|22
1654448100000|2022-06-05 16:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|29
1654448400000|2022-06-05 17:00:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|27
1654448700000|2022-06-05 17:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|26
1654449000000|2022-06-05 17:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|23
1654449300000|2022-06-05 17:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|19
1654449600000|2022-06-05 17:20:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|33
1654449900000|2022-06-05 17:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|34
1654450200000|2022-06-05 17:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|14
1654450500000|2022-06-05 17:35:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|45
1654450800000|2022-06-05 17:40:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|6
1654451100000|2022-06-05 17:45:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|35
1654451400000|2022-06-05 17:50:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|23
1654451700000|2022-06-05 17:55:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|31
1654452000000|2022-06-05 18:00:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|37
1654452300000|2022-06-05 18:05:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|41
1654452600000|2022-06-05 18:10:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|7
1654452900000|2022-06-05 18:15:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|17
1654453200000|2022-06-05 18:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1654453500000|2022-06-05 18:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|20
1654453800000|2022-06-05 18:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|13
1654454400000|2022-06-05 18:40:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1654454700000|2022-06-05 18:45:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|5
1654455000000|2022-06-05 18:50:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|18
1654455300000|2022-06-05 18:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|11
1654455600000|2022-06-05 19:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|22
1654455900000|2022-06-05 19:05:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|5
1654456200000|2022-06-05 19:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|10
1654456500000|2022-06-05 19:15:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1654456800000|2022-06-05 19:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|13
1654457100000|2022-06-05 19:25:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|9
1654457700000|2022-06-05 19:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|10
1654458300000|2022-06-05 19:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|3
1654458600000|2022-06-05 19:50:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|14
1654458900000|2022-06-05 19:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|36
1654459200000|2022-06-05 20:00:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|27
1654459500000|2022-06-05 20:05:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|43
1654460700000|2022-06-05 20:25:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|6
1654461000000|2022-06-05 20:30:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|11
1654461300000|2022-06-05 20:35:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1654461600000|2022-06-05 20:40:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|11
1654461900000|2022-06-05 20:45:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|72
1654462200000|2022-06-05 20:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|22
1654462500000|2022-06-05 20:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|10
1654462800000|2022-06-05 21:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|13
1654463100000|2022-06-05 21:05:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|15
1654463400000|2022-06-05 21:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|32
1654463700000|2022-06-05 21:15:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|70
1654464000000|2022-06-05 21:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|27
1654464300000|2022-06-05 21:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|19
1654464600000|2022-06-05 21:30:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1654464900000|2022-06-05 21:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|10
1654465200000|2022-06-05 21:40:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|90
1654465500000|2022-06-05 21:45:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|10
1654466400000|2022-06-05 22:00:00|8.23|8.13|8.25|8.15|8.26|8.16|8.23|8.13|53
1654466700000|2022-06-05 22:05:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|46
1654467000000|2022-06-05 22:10:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|12
1654467300000|2022-06-05 22:15:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|15
1654467600000|2022-06-05 22:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|40
1654467900000|2022-06-05 22:25:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|24
1654468200000|2022-06-05 22:30:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|56
1654468500000|2022-06-05 22:35:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|27
1654468800000|2022-06-05 22:40:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|61
1654469100000|2022-06-05 22:45:00|8.23|8.13|8.22|8.12|8.25|8.15|8.22|8.12|44
1654469400000|2022-06-05 22:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|79
1654469700000|2022-06-05 22:55:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|19
1654470000000|2022-06-05 23:00:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|20
1654470300000|2022-06-05 23:05:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|55
1654470600000|2022-06-05 23:10:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|59
1654470900000|2022-06-05 23:15:00|8.23|8.13|8.21|8.11|8.23|8.13|8.19|8.09|43
1654471200000|2022-06-05 23:20:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|30
1654471500000|2022-06-05 23:25:00|8.22|8.12|8.18|8.08|8.22|8.12|8.18|8.08|71
1654471800000|2022-06-05 23:30:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|50
1654472100000|2022-06-05 23:35:00|8.21|8.11|8.18|8.08|8.21|8.11|8.17|8.07|80
1654472400000|2022-06-05 23:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|56
1654472700000|2022-06-05 23:45:00|8.17|8.07|8.16|8.06|8.19|8.09|8.16|8.06|38
1654473000000|2022-06-05 23:50:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|52
1654473300000|2022-06-05 23:55:00|8.15|8.05|8.15|8.05|8.17|8.07|8.14|8.04|61
1654473600000|2022-06-06 00:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|52
1654473900000|2022-06-06 00:05:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|43
1654474200000|2022-06-06 00:10:00|8.15|8.05|8.15|8.05|8.17|8.07|8.15|8.05|57
1654474500000|2022-06-06 00:15:00|8.16|8.06|8.18|8.08|8.18|8.08|8.15|8.05|53
1654474800000|2022-06-06 00:20:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|65
1654475100000|2022-06-06 00:25:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|55
1654475400000|2022-06-06 00:30:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|28
1654475700000|2022-06-06 00:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|50
1654476000000|2022-06-06 00:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|41
1654476300000|2022-06-06 00:45:00|8.22|8.12|8.25|8.15|8.25|8.15|8.21|8.11|108
1654476600000|2022-06-06 00:50:00|8.26|8.16|8.27|8.17|8.28|8.18|8.25|8.15|68
1654476900000|2022-06-06 00:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|34
1654477200000|2022-06-06 01:00:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|30
1654477500000|2022-06-06 01:05:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|45
1654477800000|2022-06-06 01:10:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|88
1654478100000|2022-06-06 01:15:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|78
1654478400000|2022-06-06 01:20:00|8.29|8.19|8.3|8.2|8.32|8.22|8.28|8.18|42
1654478700000|2022-06-06 01:25:00|8.31|8.21|8.3|8.2|8.33|8.23|8.3|8.2|80
1654479000000|2022-06-06 01:30:00|8.31|8.21|8.31|8.21|8.32|8.22|8.29|8.19|87
1654479300000|2022-06-06 01:35:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|68
1654479600000|2022-06-06 01:40:00|8.3|8.2|8.3|8.2|8.32|8.22|8.3|8.2|39
1654479900000|2022-06-06 01:45:00|8.31|8.21|8.32|8.22|8.32|8.22|8.29|8.19|76
1654480200000|2022-06-06 01:50:00|8.31|8.21|8.37|8.27|8.4|8.3|8.31|8.21|99
1654480500000|2022-06-06 01:55:00|8.38|8.28|8.34|8.24|8.38|8.28|8.34|8.24|69
1654480800000|2022-06-06 02:00:00|8.35|8.25|8.36|8.26|8.38|8.28|8.34|8.24|100
1654481100000|2022-06-06 02:05:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|47
1654481400000|2022-06-06 02:10:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|44
1654481700000|2022-06-06 02:15:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|15
1654482000000|2022-06-06 02:20:00|8.33|8.23|8.3|8.2|8.34|8.24|8.29|8.19|34
1654482300000|2022-06-06 02:25:00|8.29|8.19|8.32|8.22|8.33|8.23|8.29|8.19|38
1654482600000|2022-06-06 02:30:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|151
1654482900000|2022-06-06 02:35:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|72
1654483200000|2022-06-06 02:40:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|27
1654483500000|2022-06-06 02:45:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|64
1654483800000|2022-06-06 02:50:00|8.31|8.21|8.32|8.22|8.33|8.23|8.3|8.2|64
1654484100000|2022-06-06 02:55:00|8.33|8.23|8.31|8.21|8.33|8.23|8.31|8.21|23
1654484400000|2022-06-06 03:00:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|33
1654484700000|2022-06-06 03:05:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|63
1654485000000|2022-06-06 03:10:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|23
1654485300000|2022-06-06 03:15:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|45
1654485600000|2022-06-06 03:20:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|44
1654485900000|2022-06-06 03:25:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|84
1654486200000|2022-06-06 03:30:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|90
1654486500000|2022-06-06 03:35:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|58
1654486800000|2022-06-06 03:40:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|15
1654487100000|2022-06-06 03:45:00|8.33|8.23|8.34|8.24|8.36|8.26|8.32|8.22|70
1654487400000|2022-06-06 03:50:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|10
1654487700000|2022-06-06 03:55:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|75
1654488000000|2022-06-06 04:00:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|107
1654488300000|2022-06-06 04:05:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|117
1654488600000|2022-06-06 04:10:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|10
1654488900000|2022-06-06 04:15:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|47
1654489200000|2022-06-06 04:20:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|21
1654489500000|2022-06-06 04:25:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|61
1654489800000|2022-06-06 04:30:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|53
1654490100000|2022-06-06 04:35:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|16
1654490400000|2022-06-06 04:40:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|70
1654490700000|2022-06-06 04:45:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|118
1654491000000|2022-06-06 04:50:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|16
1654491300000|2022-06-06 04:55:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|89
1654491600000|2022-06-06 05:00:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|45
1654491900000|2022-06-06 05:05:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|106
1654492200000|2022-06-06 05:10:00|8.36|8.26|8.34|8.24|8.37|8.27|8.34|8.24|67
1654492500000|2022-06-06 05:15:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|66
1654492800000|2022-06-06 05:20:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|7
1654493100000|2022-06-06 05:25:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|29
1654493400000|2022-06-06 05:30:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|28
1654493700000|2022-06-06 05:35:00|8.35|8.25|8.33|8.23|8.35|8.25|8.32|8.22|52
1654494000000|2022-06-06 05:40:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|101
1654494300000|2022-06-06 05:45:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|56
1654494600000|2022-06-06 05:50:00|8.33|8.23|8.31|8.21|8.33|8.23|8.3|8.2|77
1654494900000|2022-06-06 05:55:00|8.32|8.22|8.3|8.2|8.32|8.22|8.29|8.19|29
1654495200000|2022-06-06 06:00:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|20
1654495500000|2022-06-06 06:05:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|20
1654495800000|2022-06-06 06:10:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|42
1654496100000|2022-06-06 06:15:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|89
1654496400000|2022-06-06 06:20:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|87
1654496700000|2022-06-06 06:25:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|63
1654497000000|2022-06-06 06:30:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|135
1654497300000|2022-06-06 06:35:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|35
1654497600000|2022-06-06 06:40:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|38
1654497900000|2022-06-06 06:45:00|8.34|8.24|8.36|8.26|8.36|8.26|8.33|8.23|71
1654498200000|2022-06-06 06:50:00|8.35|8.25|8.36|8.26|8.38|8.28|8.35|8.25|76
1654498500000|2022-06-06 06:55:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|93
1654498800000|2022-06-06 07:00:00|8.36|8.26|8.39|8.29|8.39|8.29|8.36|8.26|80
1654499100000|2022-06-06 07:05:00|8.38|8.28|8.41|8.31|8.43|8.33|8.38|8.28|82
1654499400000|2022-06-06 07:10:00|8.4|8.3|8.38|8.28|8.41|8.31|8.37|8.27|29
1654499700000|2022-06-06 07:15:00|8.39|8.29|8.38|8.28|8.4|8.3|8.38|8.28|72
1654500000000|2022-06-06 07:20:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|41
1654500300000|2022-06-06 07:25:00|8.38|8.28|8.4|8.3|8.4|8.3|8.38|8.28|9
1654500600000|2022-06-06 07:30:00|8.39|8.29|8.38|8.28|8.4|8.3|8.37|8.27|20
1654500900000|2022-06-06 07:35:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|20
1654501200000|2022-06-06 07:40:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|42
1654501500000|2022-06-06 07:45:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|27
1654501800000|2022-06-06 07:50:00|8.38|8.28|8.4|8.3|8.41|8.31|8.38|8.28|79
1654502100000|2022-06-06 07:55:00|8.41|8.31|8.4|8.3|8.41|8.31|8.38|8.28|104
1654502400000|2022-06-06 08:00:00|8.39|8.29|8.41|8.31|8.42|8.32|8.39|8.29|69
1654502700000|2022-06-06 08:05:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|26
1654503000000|2022-06-06 08:10:00|8.4|8.3|8.42|8.32|8.42|8.32|8.39|8.29|105
1654503300000|2022-06-06 08:15:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|79
1654503600000|2022-06-06 08:20:00|8.42|8.32|8.43|8.33|8.43|8.33|8.41|8.31|44
1654503900000|2022-06-06 08:25:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|32
1654504200000|2022-06-06 08:30:00|8.44|8.34|8.44|8.34|8.44|8.34|8.42|8.32|65
1654504500000|2022-06-06 08:35:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|77
1654504800000|2022-06-06 08:40:00|8.44|8.34|8.45|8.35|8.46|8.36|8.43|8.33|38
1654505100000|2022-06-06 08:45:00|8.44|8.34|8.43|8.33|8.45|8.35|8.42|8.32|40
1654505400000|2022-06-06 08:50:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|28
1654505700000|2022-06-06 08:55:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|17
1654506000000|2022-06-06 09:00:00|8.45|8.35|8.42|8.32|8.46|8.36|8.41|8.31|60
1654506300000|2022-06-06 09:05:00|8.41|8.31|8.42|8.32|8.43|8.33|8.41|8.31|68
1654506600000|2022-06-06 09:10:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|28
1654506900000|2022-06-06 09:15:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|46
1654507200000|2022-06-06 09:20:00|8.43|8.33|8.43|8.33|8.45|8.35|8.42|8.32|43
1654507500000|2022-06-06 09:25:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|66
1654507800000|2022-06-06 09:30:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|26
1654508100000|2022-06-06 09:35:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|24
1654508400000|2022-06-06 09:40:00|8.42|8.32|8.47|8.37|8.49|8.39|8.42|8.32|100
1654508700000|2022-06-06 09:45:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|35
1654509000000|2022-06-06 09:50:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|48
1654509300000|2022-06-06 09:55:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|45
1654509600000|2022-06-06 10:00:00|8.48|8.38|8.49|8.39|8.5|8.4|8.46|8.36|42
1654509900000|2022-06-06 10:05:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|62
1654510200000|2022-06-06 10:10:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|60
1654510500000|2022-06-06 10:15:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|16
1654510800000|2022-06-06 10:20:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|21
1654511100000|2022-06-06 10:25:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|10
1654511400000|2022-06-06 10:30:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|11
1654511700000|2022-06-06 10:35:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|48
1654512000000|2022-06-06 10:40:00|8.5|8.4|8.5|8.4|8.5|8.4|8.48|8.38|47
1654512300000|2022-06-06 10:45:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|97
1654512600000|2022-06-06 10:50:00|8.5|8.4|8.48|8.38|8.52|8.42|8.48|8.38|109
1654512900000|2022-06-06 10:55:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|81
1654513200000|2022-06-06 11:00:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|54
1654513500000|2022-06-06 11:05:00|8.48|8.38|8.48|8.38|8.5|8.4|8.48|8.38|51
1654513800000|2022-06-06 11:10:00|8.47|8.37|8.44|8.34|8.48|8.38|8.44|8.34|70
1654514100000|2022-06-06 11:15:00|8.45|8.35|8.46|8.36|8.47|8.37|8.44|8.34|54
1654514400000|2022-06-06 11:20:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|95
1654514700000|2022-06-06 11:25:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|40
1654515000000|2022-06-06 11:30:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|63
1654515300000|2022-06-06 11:35:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|56
1654515600000|2022-06-06 11:40:00|8.43|8.33|8.43|8.33|8.43|8.33|8.41|8.31|29
1654515900000|2022-06-06 11:45:00|8.42|8.32|8.39|8.29|8.43|8.33|8.39|8.29|40
1654516200000|2022-06-06 11:50:00|8.4|8.3|8.42|8.32|8.42|8.32|8.38|8.28|71
1654516500000|2022-06-06 11:55:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|63
1654516800000|2022-06-06 12:00:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|19
1654517100000|2022-06-06 12:05:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|15
1654517400000|2022-06-06 12:10:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|61
1654517700000|2022-06-06 12:15:00|8.41|8.31|8.4|8.3|8.42|8.32|8.4|8.3|30
1654518000000|2022-06-06 12:20:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|25
1654518300000|2022-06-06 12:25:00|8.38|8.28|8.41|8.31|8.41|8.31|8.38|8.28|78
1654518600000|2022-06-06 12:30:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|55
1654518900000|2022-06-06 12:35:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|57
1654519200000|2022-06-06 12:40:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|73
1654519500000|2022-06-06 12:45:00|8.43|8.33|8.42|8.32|8.43|8.33|8.41|8.31|64
1654519800000|2022-06-06 12:50:00|8.41|8.31|8.43|8.33|8.46|8.36|8.4|8.3|77
1654520100000|2022-06-06 12:55:00|8.42|8.32|8.41|8.31|8.48|8.38|8.4|8.3|81
1654520400000|2022-06-06 13:00:00|8.4|8.3|8.39|8.29|8.41|8.31|8.37|8.27|62
1654520700000|2022-06-06 13:05:00|8.4|8.3|8.37|8.27|8.4|8.3|8.37|8.27|52
1654521000000|2022-06-06 13:10:00|8.38|8.28|8.39|8.29|8.4|8.3|8.35|8.25|68
1654521300000|2022-06-06 13:15:00|8.4|8.3|8.39|8.29|8.4|8.3|8.37|8.27|72
1654521600000|2022-06-06 13:20:00|8.4|8.3|8.4|8.3|8.4|8.3|8.38|8.28|53
1654521900000|2022-06-06 13:25:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|90
1654522200000|2022-06-06 13:30:00|8.39|8.29|8.39|8.29|8.41|8.31|8.36|8.26|123
1654522500000|2022-06-06 13:35:00|8.38|8.28|8.34|8.24|8.39|8.29|8.32|8.22|107
1654522800000|2022-06-06 13:40:00|8.33|8.23|8.38|8.28|8.38|8.28|8.32|8.22|114
1654523100000|2022-06-06 13:45:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|116
1654523400000|2022-06-06 13:50:00|8.35|8.25|8.36|8.26|8.37|8.27|8.33|8.23|76
1654523700000|2022-06-06 13:55:00|8.37|8.27|8.38|8.28|8.38|8.28|8.35|8.25|128
1654524000000|2022-06-06 14:00:00|8.37|8.27|8.39|8.29|8.4|8.3|8.37|8.27|75
1654524300000|2022-06-06 14:05:00|8.4|8.3|8.38|8.28|8.41|8.31|8.38|8.28|53
1654524600000|2022-06-06 14:10:00|8.39|8.29|8.41|8.31|8.43|8.33|8.38|8.28|65
1654524900000|2022-06-06 14:15:00|8.42|8.32|8.41|8.31|8.42|8.32|8.39|8.29|76
1654525200000|2022-06-06 14:20:00|8.4|8.3|8.42|8.32|8.43|8.33|8.4|8.3|75
1654525500000|2022-06-06 14:25:00|8.41|8.31|8.42|8.32|8.43|8.33|8.4|8.3|86
1654525800000|2022-06-06 14:30:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|81
1654526100000|2022-06-06 14:35:00|8.4|8.3|8.4|8.3|8.42|8.32|8.4|8.3|77
1654526400000|2022-06-06 14:40:00|8.41|8.31|8.39|8.29|8.41|8.31|8.38|8.28|105
1654526700000|2022-06-06 14:45:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|61
1654527000000|2022-06-06 14:50:00|8.37|8.27|8.36|8.26|8.39|8.29|8.35|8.25|72
1654527300000|2022-06-06 14:55:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|56
1654527600000|2022-06-06 15:00:00|8.37|8.27|8.34|8.24|8.37|8.27|8.33|8.23|86
1654527900000|2022-06-06 15:05:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|79
1654528200000|2022-06-06 15:10:00|8.32|8.22|8.32|8.22|8.33|8.23|8.3|8.2|115
1654528500000|2022-06-06 15:15:00|8.31|8.21|8.29|8.19|8.33|8.23|8.28|8.18|129
1654528800000|2022-06-06 15:20:00|8.28|8.18|8.29|8.19|8.31|8.21|8.27|8.17|162
1654529100000|2022-06-06 15:25:00|8.28|8.18|8.28|8.18|8.31|8.21|8.28|8.18|45
1654529400000|2022-06-06 15:30:00|8.29|8.19|8.3|8.2|8.32|8.22|8.28|8.18|120
1654529700000|2022-06-06 15:35:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|59
1654530000000|2022-06-06 15:40:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|72
1654530300000|2022-06-06 15:45:00|8.34|8.24|8.32|8.22|8.35|8.25|8.31|8.21|75
1654530600000|2022-06-06 15:50:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|15
1654530900000|2022-06-06 15:55:00|8.34|8.24|8.36|8.26|8.37|8.27|8.33|8.23|43
1654531200000|2022-06-06 16:00:00|8.35|8.25|8.33|8.23|8.36|8.26|8.32|8.22|79
1654531500000|2022-06-06 16:05:00|8.32|8.22|8.31|8.21|8.33|8.23|8.31|8.21|82
1654531800000|2022-06-06 16:10:00|8.32|8.22|8.31|8.21|8.33|8.23|8.3|8.2|44
1654532100000|2022-06-06 16:15:00|8.3|8.2|8.31|8.21|8.32|8.22|8.29|8.19|108
1654532400000|2022-06-06 16:20:00|8.3|8.2|8.28|8.18|8.31|8.21|8.27|8.17|43
1654532700000|2022-06-06 16:25:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|80
1654533000000|2022-06-06 16:30:00|8.27|8.17|8.28|8.18|8.29|8.19|8.25|8.15|138
1654533300000|2022-06-06 16:35:00|8.29|8.19|8.27|8.17|8.29|8.19|8.26|8.16|101
1654533600000|2022-06-06 16:40:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|79
1654533900000|2022-06-06 16:45:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|68
1654534200000|2022-06-06 16:50:00|8.25|8.15|8.25|8.15|8.26|8.16|8.23|8.13|115
1654534500000|2022-06-06 16:55:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|81
1654534800000|2022-06-06 17:00:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|111
1654535100000|2022-06-06 17:05:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|68
1654535400000|2022-06-06 17:10:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|78
1654535700000|2022-06-06 17:15:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|101
1654536000000|2022-06-06 17:20:00|8.21|8.11|8.24|8.14|8.24|8.14|8.21|8.11|90
1654536300000|2022-06-06 17:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|100
1654536600000|2022-06-06 17:30:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|84
1654536900000|2022-06-06 17:35:00|8.23|8.13|8.25|8.15|8.26|8.16|8.23|8.13|87
1654537200000|2022-06-06 17:40:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|52
1654537500000|2022-06-06 17:45:00|8.26|8.16|8.26|8.16|8.26|8.16|8.24|8.14|73
1654537800000|2022-06-06 17:50:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|72
1654538100000|2022-06-06 17:55:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|89
1654538400000|2022-06-06 18:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|68
1654538700000|2022-06-06 18:05:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|27
1654539000000|2022-06-06 18:10:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|77
1654539300000|2022-06-06 18:15:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|64
1654539600000|2022-06-06 18:20:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|63
1654539900000|2022-06-06 18:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|31
1654540200000|2022-06-06 18:30:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|94
1654540500000|2022-06-06 18:35:00|8.26|8.16|8.22|8.12|8.26|8.16|8.22|8.12|45
1654540800000|2022-06-06 18:40:00|8.23|8.13|8.25|8.15|8.26|8.16|8.22|8.12|73
1654541100000|2022-06-06 18:45:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|55
1654541400000|2022-06-06 18:50:00|8.25|8.15|8.23|8.13|8.25|8.15|8.22|8.12|73
1654541700000|2022-06-06 18:55:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|44
1654542000000|2022-06-06 19:00:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|56
1654542300000|2022-06-06 19:05:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|36
1654542600000|2022-06-06 19:10:00|8.24|8.14|8.22|8.12|8.24|8.14|8.21|8.11|41
1654542900000|2022-06-06 19:15:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|98
1654543200000|2022-06-06 19:20:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|44
1654543500000|2022-06-06 19:25:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|63
1654543800000|2022-06-06 19:30:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|62
1654544100000|2022-06-06 19:35:00|8.22|8.12|8.22|8.12|8.22|8.12|8.2|8.1|95
1654544400000|2022-06-06 19:40:00|8.21|8.11|8.24|8.14|8.24|8.14|8.21|8.11|92
1654544700000|2022-06-06 19:45:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|71
1654545000000|2022-06-06 19:50:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|83
1654545300000|2022-06-06 19:55:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|48
1654545600000|2022-06-06 20:00:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|13
1654545900000|2022-06-06 20:05:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|52
1654546200000|2022-06-06 20:10:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|36
1654546500000|2022-06-06 20:15:00|8.22|8.12|8.24|8.14|8.25|8.15|8.21|8.11|95
1654546800000|2022-06-06 20:20:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|70
1654547100000|2022-06-06 20:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.21|8.11|53
1654547400000|2022-06-06 20:30:00|8.22|8.12|8.22|8.12|8.24|8.14|8.22|8.12|75
1654547700000|2022-06-06 20:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1654548000000|2022-06-06 20:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|20
1654548300000|2022-06-06 20:45:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|59
1654548600000|2022-06-06 20:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|28
1654548900000|2022-06-06 20:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|26
1654549200000|2022-06-06 21:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|32
1654549500000|2022-06-06 21:05:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|32
1654549800000|2022-06-06 21:10:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|40
1654550100000|2022-06-06 21:15:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|124
1654550700000|2022-06-06 21:25:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|4
1654551000000|2022-06-06 21:30:00|8.29|8.19|8.27|8.17|8.3|8.2|8.27|8.17|19
1654551300000|2022-06-06 21:35:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|59
1654551600000|2022-06-06 21:40:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|153
1654551900000|2022-06-06 21:45:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|20
1654552500000|2022-06-06 21:55:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1654552800000|2022-06-06 22:00:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|17
1654553100000|2022-06-06 22:05:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|14
1654553400000|2022-06-06 22:10:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|37
1654553700000|2022-06-06 22:15:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|33
1654554000000|2022-06-06 22:20:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|60
1654554300000|2022-06-06 22:25:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|20
1654554600000|2022-06-06 22:30:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|49
1654554900000|2022-06-06 22:35:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|39
1654555200000|2022-06-06 22:40:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|41
1654555500000|2022-06-06 22:45:00|8.29|8.19|8.26|8.16|8.29|8.19|8.26|8.16|32
1654555800000|2022-06-06 22:50:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|21
1654556100000|2022-06-06 22:55:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|57
1654556400000|2022-06-06 23:00:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|99
1654556700000|2022-06-06 23:05:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|12
1654557000000|2022-06-06 23:10:00|8.26|8.16|8.27|8.17|8.28|8.18|8.25|8.15|24
1654557300000|2022-06-06 23:15:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|36
1654557600000|2022-06-06 23:20:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|52
1654557900000|2022-06-06 23:25:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|40
1654558200000|2022-06-06 23:30:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|22
1654558500000|2022-06-06 23:35:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|19
1654558800000|2022-06-06 23:40:00|8.27|8.17|8.3|8.2|8.3|8.2|8.27|8.17|28
1654559100000|2022-06-06 23:45:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|36
1654559400000|2022-06-06 23:50:00|8.29|8.19|8.3|8.2|8.31|8.21|8.28|8.18|30
1654559700000|2022-06-06 23:55:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|10
1654560000000|2022-06-07 00:00:00|8.29|8.19|8.26|8.16|8.3|8.2|8.26|8.16|94
1654560300000|2022-06-07 00:05:00|8.27|8.17|8.29|8.19|8.3|8.2|8.26|8.16|21
1654560600000|2022-06-07 00:10:00|8.3|8.2|8.26|8.16|8.3|8.2|8.26|8.16|19
1654560900000|2022-06-07 00:15:00|8.25|8.15|8.26|8.16|8.29|8.19|8.25|8.15|62
1654561200000|2022-06-07 00:20:00|8.27|8.17|8.14|8.04|8.27|8.17|8.13|8.03|92
1654561500000|2022-06-07 00:25:00|8.13|8.03|8.09|7.99|8.13|8.03|8.07|7.97|117
1654561800000|2022-06-07 00:30:00|8.08|7.98|8.03|7.93|8.08|7.98|8.01|7.91|98
1654562100000|2022-06-07 00:35:00|8.02|7.92|7.99|7.89|8.05|7.95|7.95|7.85|118
1654562400000|2022-06-07 00:40:00|8|7.9|7.97|7.87|8.01|7.91|7.97|7.87|92
1654562700000|2022-06-07 00:45:00|7.98|7.88|7.98|7.88|8.01|7.91|7.97|7.87|39
1654563000000|2022-06-07 00:50:00|7.99|7.89|8|7.9|8|7.9|7.96|7.86|52
1654563300000|2022-06-07 00:55:00|7.99|7.89|7.99|7.89|8|7.9|7.97|7.87|43
1654563600000|2022-06-07 01:00:00|7.98|7.88|8.01|7.91|8.02|7.92|7.95|7.85|80
1654563900000|2022-06-07 01:05:00|8.02|7.92|8.04|7.94|8.05|7.95|8.01|7.91|39
1654564200000|2022-06-07 01:10:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|20
1654564500000|2022-06-07 01:15:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|55
1654564800000|2022-06-07 01:20:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|21
1654565100000|2022-06-07 01:25:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|44
1654565400000|2022-06-07 01:30:00|8.01|7.91|8.01|7.91|8.02|7.92|7.98|7.88|47
1654565700000|2022-06-07 01:35:00|8|7.9|7.97|7.87|8.01|7.91|7.97|7.87|32
1654566000000|2022-06-07 01:40:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|46
1654566300000|2022-06-07 01:45:00|7.96|7.86|7.93|7.83|7.96|7.86|7.93|7.83|52
1654566600000|2022-06-07 01:50:00|7.92|7.82|7.84|7.74|7.93|7.83|7.83|7.73|105
1654566900000|2022-06-07 01:55:00|7.83|7.73|7.89|7.79|7.9|7.8|7.82|7.72|101
1654567200000|2022-06-07 02:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.86|7.76|43
1654567500000|2022-06-07 02:05:00|7.89|7.79|7.87|7.77|7.89|7.79|7.85|7.75|41
1654567800000|2022-06-07 02:10:00|7.86|7.76|7.89|7.79|7.89|7.79|7.86|7.76|52
1654568100000|2022-06-07 02:15:00|7.88|7.78|7.88|7.78|7.9|7.8|7.87|7.77|51
1654568400000|2022-06-07 02:20:00|7.89|7.79|7.89|7.79|7.9|7.8|7.87|7.77|63
1654568700000|2022-06-07 02:25:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|79
1654569000000|2022-06-07 02:30:00|7.89|7.79|7.89|7.79|7.89|7.79|7.87|7.77|47
1654569300000|2022-06-07 02:35:00|7.88|7.78|7.91|7.81|7.91|7.81|7.88|7.78|28
1654569600000|2022-06-07 02:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|22
1654569900000|2022-06-07 02:45:00|7.92|7.82|7.94|7.84|7.94|7.84|7.91|7.81|39
1654570200000|2022-06-07 02:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|47
1654570500000|2022-06-07 02:55:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|29
1654570800000|2022-06-07 03:00:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|22
1654571100000|2022-06-07 03:05:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|21
1654571400000|2022-06-07 03:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|10
1654571700000|2022-06-07 03:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1654572000000|2022-06-07 03:20:00|7.96|7.86|7.99|7.89|7.99|7.89|7.96|7.86|34
1654572300000|2022-06-07 03:25:00|7.98|7.88|7.98|7.88|8|7.9|7.97|7.87|69
1654572600000|2022-06-07 03:30:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|26
1654572900000|2022-06-07 03:35:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|69
1654573200000|2022-06-07 03:40:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|87
1654573500000|2022-06-07 03:45:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|62
1654573800000|2022-06-07 03:50:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|16
1654574100000|2022-06-07 03:55:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|24
1654574400000|2022-06-07 04:00:00|7.99|7.89|7.97|7.87|8|7.9|7.96|7.86|57
1654574700000|2022-06-07 04:05:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|51
1654575000000|2022-06-07 04:10:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|15
1654575300000|2022-06-07 04:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|32
1654575600000|2022-06-07 04:20:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|35
1654575900000|2022-06-07 04:25:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|29
1654576200000|2022-06-07 04:30:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|4
1654576500000|2022-06-07 04:35:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|20
1654576800000|2022-06-07 04:40:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|17
1654577100000|2022-06-07 04:45:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1654577400000|2022-06-07 04:50:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|69
1654577700000|2022-06-07 04:55:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|9
1654578000000|2022-06-07 05:00:00|8|7.9|8|7.9|8|7.9|7.99|7.89|27
1654578300000|2022-06-07 05:05:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|48
1654578600000|2022-06-07 05:10:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|18
1654578900000|2022-06-07 05:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|26
1654579200000|2022-06-07 05:20:00|7.99|7.89|7.96|7.86|8|7.9|7.95|7.85|50
1654579500000|2022-06-07 05:25:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|38
1654579800000|2022-06-07 05:30:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|38
1654580100000|2022-06-07 05:35:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|24
1654580400000|2022-06-07 05:40:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|6
1654580700000|2022-06-07 05:45:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|21
1654581000000|2022-06-07 05:50:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|47
1654581300000|2022-06-07 05:55:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|68
1654581600000|2022-06-07 06:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|59
1654581900000|2022-06-07 06:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|27
1654582200000|2022-06-07 06:10:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|19
1654582500000|2022-06-07 06:15:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|27
1654582800000|2022-06-07 06:20:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|32
1654583100000|2022-06-07 06:25:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|43
1654583400000|2022-06-07 06:30:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|50
1654583700000|2022-06-07 06:35:00|7.98|7.88|8.01|7.91|8.01|7.91|7.98|7.88|8
1654584000000|2022-06-07 06:40:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|56
1654584300000|2022-06-07 06:45:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|9
1654584600000|2022-06-07 06:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|39
1654584900000|2022-06-07 06:55:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|5
1654585200000|2022-06-07 07:00:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|38
1654585500000|2022-06-07 07:05:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|21
1654585800000|2022-06-07 07:10:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|14
1654586100000|2022-06-07 07:15:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|45
1654586400000|2022-06-07 07:20:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|27
1654586700000|2022-06-07 07:25:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|34
1654587000000|2022-06-07 07:30:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|4
1654587300000|2022-06-07 07:35:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|6
1654587600000|2022-06-07 07:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|15
1654587900000|2022-06-07 07:45:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|44
1654588200000|2022-06-07 07:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|16
1654588500000|2022-06-07 07:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|45
1654588800000|2022-06-07 08:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|70
1654589100000|2022-06-07 08:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|7
1654589400000|2022-06-07 08:10:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|36
1654589700000|2022-06-07 08:15:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|56
1654590000000|2022-06-07 08:20:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|25
1654590300000|2022-06-07 08:25:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|18
1654590900000|2022-06-07 08:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|19
1654591200000|2022-06-07 08:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|34
1654591500000|2022-06-07 08:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|53
1654591800000|2022-06-07 08:50:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1654592400000|2022-06-07 09:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|7
1654592700000|2022-06-07 09:05:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|137
1654593000000|2022-06-07 09:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|47
1654593300000|2022-06-07 09:15:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|71
1654593600000|2022-06-07 09:20:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|30
1654593900000|2022-06-07 09:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|24
1654594200000|2022-06-07 09:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|17
1654594800000|2022-06-07 09:40:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|27
1654595100000|2022-06-07 09:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|52
1654595400000|2022-06-07 09:50:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|30
1654595700000|2022-06-07 09:55:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|26
1654596000000|2022-06-07 10:00:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|52
1654596300000|2022-06-07 10:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|19
1654596900000|2022-06-07 10:15:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|32
1654597200000|2022-06-07 10:20:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1654597500000|2022-06-07 10:25:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|27
1654597800000|2022-06-07 10:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|29
1654598100000|2022-06-07 10:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1654598400000|2022-06-07 10:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|64
1654598700000|2022-06-07 10:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|20
1654599000000|2022-06-07 10:50:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|79
1654599300000|2022-06-07 10:55:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|74
1654599600000|2022-06-07 11:00:00|8.05|7.95|8|7.9|8.06|7.96|7.99|7.89|54
1654599900000|2022-06-07 11:05:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|34
1654600200000|2022-06-07 11:10:00|8.01|7.91|8.01|7.91|8.02|7.92|7.99|7.89|41
1654600500000|2022-06-07 11:15:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|33
1654600800000|2022-06-07 11:20:00|8.01|7.91|8.01|7.91|8.02|7.92|7.99|7.89|55
1654601100000|2022-06-07 11:25:00|8|7.9|8.02|7.92|8.02|7.92|7.99|7.89|51
1654601400000|2022-06-07 11:30:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|70
1654601700000|2022-06-07 11:35:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|53
1654602000000|2022-06-07 11:40:00|8|7.9|8|7.9|8.01|7.91|8|7.9|35
1654602300000|2022-06-07 11:45:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|77
1654602600000|2022-06-07 11:50:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1654602900000|2022-06-07 11:55:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|54
1654603200000|2022-06-07 12:00:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|46
1654603500000|2022-06-07 12:05:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1654603800000|2022-06-07 12:10:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|42
1654604100000|2022-06-07 12:15:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|69
1654604400000|2022-06-07 12:20:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|38
1654604700000|2022-06-07 12:25:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|73
1654605000000|2022-06-07 12:30:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|47
1654605300000|2022-06-07 12:35:00|7.98|7.88|8|7.9|8.01|7.91|7.98|7.88|73
1654605600000|2022-06-07 12:40:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|16
1654605900000|2022-06-07 12:45:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|58
1654606200000|2022-06-07 12:50:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|37
1654606500000|2022-06-07 12:55:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|52
1654606800000|2022-06-07 13:00:00|8|7.9|8|7.9|8.01|7.91|8|7.9|3
1654607100000|2022-06-07 13:05:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|6
1654607400000|2022-06-07 13:10:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|57
1654607700000|2022-06-07 13:15:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|16
1654608300000|2022-06-07 13:25:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|53
1654608600000|2022-06-07 13:30:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|89
1654608900000|2022-06-07 13:35:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|33
1654609200000|2022-06-07 13:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|3
1654609500000|2022-06-07 13:45:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|45
1654609800000|2022-06-07 13:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|53
1654610100000|2022-06-07 13:55:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|18
1654610400000|2022-06-07 14:00:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|66
1654610700000|2022-06-07 14:05:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|67
1654611000000|2022-06-07 14:10:00|8.03|7.93|8.02|7.92|8.03|7.93|8.01|7.91|110
1654611300000|2022-06-07 14:15:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|102
1654611600000|2022-06-07 14:20:00|8.03|7.93|8.04|7.94|8.05|7.95|8.02|7.92|38
1654611900000|2022-06-07 14:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|21
1654612200000|2022-06-07 14:30:00|8.06|7.96|8.09|7.99|8.09|7.99|8.05|7.95|114
1654612500000|2022-06-07 14:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|85
1654612800000|2022-06-07 14:40:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|62
1654613100000|2022-06-07 14:45:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|23
1654613400000|2022-06-07 14:50:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|54
1654613700000|2022-06-07 14:55:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|36
1654614000000|2022-06-07 15:00:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|38
1654614300000|2022-06-07 15:05:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|72
1654614600000|2022-06-07 15:10:00|8.08|7.98|8.08|7.98|8.08|7.98|8.06|7.96|91
1654614900000|2022-06-07 15:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|103
1654615200000|2022-06-07 15:20:00|8.08|7.98|8.06|7.96|8.08|7.98|8.05|7.95|27
1654615500000|2022-06-07 15:25:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|26
1654615800000|2022-06-07 15:30:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|23
1654616100000|2022-06-07 15:35:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|8
1654616400000|2022-06-07 15:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|32
1654616700000|2022-06-07 15:45:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|64
1654617000000|2022-06-07 15:50:00|8.06|7.96|8.09|7.99|8.1|8|8.06|7.96|38
1654617300000|2022-06-07 15:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|32
1654617600000|2022-06-07 16:00:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|16
1654617900000|2022-06-07 16:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|29
1654618200000|2022-06-07 16:10:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|56
1654618500000|2022-06-07 16:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|60
1654618800000|2022-06-07 16:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|22
1654619100000|2022-06-07 16:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|2
1654619400000|2022-06-07 16:30:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|30
1654619700000|2022-06-07 16:35:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|33
1654620000000|2022-06-07 16:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|32
1654620300000|2022-06-07 16:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|93
1654620600000|2022-06-07 16:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|28
1654620900000|2022-06-07 16:55:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|34
1654621200000|2022-06-07 17:00:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|14
1654621500000|2022-06-07 17:05:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|21
1654621800000|2022-06-07 17:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|20
1654622100000|2022-06-07 17:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|64
1654622400000|2022-06-07 17:20:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|40
1654622700000|2022-06-07 17:25:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|14
1654623000000|2022-06-07 17:30:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|19
1654623300000|2022-06-07 17:35:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|29
1654623600000|2022-06-07 17:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|9
1654623900000|2022-06-07 17:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|29
1654624200000|2022-06-07 17:50:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|35
1654624500000|2022-06-07 17:55:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|15
1654624800000|2022-06-07 18:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|13
1654625100000|2022-06-07 18:05:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|36
1654625400000|2022-06-07 18:10:00|8.07|7.97|8.09|7.99|8.1|8|8.06|7.96|43
1654625700000|2022-06-07 18:15:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|56
1654626000000|2022-06-07 18:20:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|47
1654626300000|2022-06-07 18:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|42
1654626600000|2022-06-07 18:30:00|8.09|7.99|8.1|8|8.11|8.01|8.08|7.98|34
1654626900000|2022-06-07 18:35:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|20
1654627200000|2022-06-07 18:40:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|48
1654627500000|2022-06-07 18:45:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|41
1654627800000|2022-06-07 18:50:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|8
1654628100000|2022-06-07 18:55:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|40
1654628400000|2022-06-07 19:00:00|8.12|8.02|8.12|8.02|8.14|8.04|8.11|8.01|93
1654628700000|2022-06-07 19:05:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|83
1654629000000|2022-06-07 19:10:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|51
1654629300000|2022-06-07 19:15:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|27
1654629600000|2022-06-07 19:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|21
1654629900000|2022-06-07 19:25:00|8.13|8.03|8.13|8.03|8.13|8.03|8.11|8.01|69
1654630200000|2022-06-07 19:30:00|8.12|8.02|8.16|8.06|8.16|8.06|8.12|8.02|53
1654630500000|2022-06-07 19:35:00|8.15|8.05|8.2|8.1|8.2|8.1|8.14|8.04|60
1654630800000|2022-06-07 19:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|44
1654631100000|2022-06-07 19:45:00|8.21|8.11|8.22|8.12|8.23|8.13|8.19|8.09|80
1654631400000|2022-06-07 19:50:00|8.23|8.13|8.2|8.1|8.23|8.13|8.18|8.08|100
1654631700000|2022-06-07 19:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.16|8.06|117
1654632000000|2022-06-07 20:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|22
1654632300000|2022-06-07 20:05:00|8.22|8.12|8.22|8.12|8.25|8.15|8.21|8.11|97
1654632600000|2022-06-07 20:10:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|77
1654632900000|2022-06-07 20:15:00|8.2|8.1|8.21|8.11|8.23|8.13|8.2|8.1|102
1654633200000|2022-06-07 20:20:00|8.2|8.1|8.22|8.12|8.22|8.12|8.2|8.1|59
1654633500000|2022-06-07 20:25:00|8.23|8.13|8.22|8.12|8.25|8.15|8.22|8.12|74
1654633800000|2022-06-07 20:30:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|119
1654634100000|2022-06-07 20:35:00|8.2|8.1|8.2|8.1|8.22|8.12|8.19|8.09|95
1654634400000|2022-06-07 20:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|81
1654634700000|2022-06-07 20:45:00|8.2|8.1|8.19|8.09|8.22|8.12|8.19|8.09|68
1654635000000|2022-06-07 20:50:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|71
1654635300000|2022-06-07 20:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|49
1654635600000|2022-06-07 21:00:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|37
1654635900000|2022-06-07 21:05:00|8.21|8.11|8.23|8.13|8.24|8.14|8.2|8.1|31
1654636200000|2022-06-07 21:10:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|33
1654636800000|2022-06-07 21:20:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|9
1654637100000|2022-06-07 21:25:00|8.22|8.12|8.2|8.1|8.22|8.12|8.19|8.09|25
1654637400000|2022-06-07 21:30:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|6
1654637700000|2022-06-07 21:35:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|9
1654638000000|2022-06-07 21:40:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|28
1654638300000|2022-06-07 21:45:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|31
1654638600000|2022-06-07 21:50:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|13
1654638900000|2022-06-07 21:55:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1654639200000|2022-06-07 22:00:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|33
1654639500000|2022-06-07 22:05:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|38
1654639800000|2022-06-07 22:10:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|33
1654640100000|2022-06-07 22:15:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|58
1654640400000|2022-06-07 22:20:00|8.21|8.11|8.2|8.1|8.22|8.12|8.19|8.09|30
1654640700000|2022-06-07 22:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|13
1654641000000|2022-06-07 22:30:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|63
1654641300000|2022-06-07 22:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|40
1654641600000|2022-06-07 22:40:00|8.17|8.07|8.12|8.02|8.18|8.08|8.11|8.01|50
1654641900000|2022-06-07 22:45:00|8.13|8.03|8.03|7.93|8.14|8.04|8.03|7.93|71
1654642200000|2022-06-07 22:50:00|8.02|7.92|8.12|8.02|8.12|8.02|8.02|7.92|77
1654642500000|2022-06-07 22:55:00|8.13|8.03|8.09|7.99|8.13|8.03|8.08|7.98|137
1654642800000|2022-06-07 23:00:00|8.1|8|8.08|7.98|8.1|8|8.04|7.94|141
1654643100000|2022-06-07 23:05:00|8.07|7.97|8.1|8|8.12|8.02|8.07|7.97|92
1654643400000|2022-06-07 23:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|89
1654643700000|2022-06-07 23:15:00|8.1|8|8.08|7.98|8.11|8.01|8.07|7.97|55
1654644000000|2022-06-07 23:20:00|8.09|7.99|8.12|8.02|8.12|8.02|8.08|7.98|34
1654644300000|2022-06-07 23:25:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|26
1654644600000|2022-06-07 23:30:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|22
1654644900000|2022-06-07 23:35:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|16
1654645200000|2022-06-07 23:40:00|8.11|8.01|8.13|8.03|8.14|8.04|8.11|8.01|41
1654645500000|2022-06-07 23:45:00|8.12|8.02|8.09|7.99|8.13|8.03|8.09|7.99|22
1654645800000|2022-06-07 23:50:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|58
1654646100000|2022-06-07 23:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|32
1654646400000|2022-06-08 00:00:00|8.08|7.98|8.08|7.98|8.1|8|8.07|7.97|83
1654646700000|2022-06-08 00:05:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|50
1654647000000|2022-06-08 00:10:00|8.07|7.97|8.1|8|8.1|8|8.07|7.97|86
1654647300000|2022-06-08 00:15:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|23
1654647600000|2022-06-08 00:20:00|8.08|7.98|8.1|8|8.11|8.01|8.08|7.98|53
1654647900000|2022-06-08 00:25:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|87
1654648200000|2022-06-08 00:30:00|8.12|8.02|8.13|8.03|8.15|8.05|8.12|8.02|78
1654648500000|2022-06-08 00:35:00|8.14|8.04|8.13|8.03|8.15|8.05|8.12|8.02|36
1654648800000|2022-06-08 00:40:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|58
1654649100000|2022-06-08 00:45:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|73
1654649400000|2022-06-08 00:50:00|8.13|8.03|8.15|8.05|8.15|8.05|8.12|8.02|27
1654649700000|2022-06-08 00:55:00|8.16|8.06|8.13|8.03|8.16|8.06|8.13|8.03|90
1654650000000|2022-06-08 01:00:00|8.12|8.02|8.1|8|8.13|8.03|8.1|8|47
1654650300000|2022-06-08 01:05:00|8.09|7.99|8.09|7.99|8.1|8|8.06|7.96|85
1654650600000|2022-06-08 01:10:00|8.08|7.98|8.1|8|8.11|8.01|8.08|7.98|117
1654650900000|2022-06-08 01:15:00|8.09|7.99|8.09|7.99|8.11|8.01|8.09|7.99|83
1654651200000|2022-06-08 01:20:00|8.1|8|8.12|8.02|8.12|8.02|8.09|7.99|55
1654651500000|2022-06-08 01:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|48
1654651800000|2022-06-08 01:30:00|8.11|8.01|8.12|8.02|8.14|8.04|8.11|8.01|74
1654652100000|2022-06-08 01:35:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|46
1654652400000|2022-06-08 01:40:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|45
1654652700000|2022-06-08 01:45:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|30
1654653000000|2022-06-08 01:50:00|8.14|8.04|8.15|8.05|8.16|8.06|8.13|8.03|20
1654653300000|2022-06-08 01:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|14
1654653600000|2022-06-08 02:00:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|40
1654653900000|2022-06-08 02:05:00|8.18|8.08|8.19|8.09|8.2|8.1|8.17|8.07|36
1654654200000|2022-06-08 02:10:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|20
1654654500000|2022-06-08 02:15:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|30
1654654800000|2022-06-08 02:20:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|47
1654655100000|2022-06-08 02:25:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|37
1654655400000|2022-06-08 02:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|46
1654655700000|2022-06-08 02:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|47
1654656000000|2022-06-08 02:40:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|44
1654656300000|2022-06-08 02:45:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|19
1654656600000|2022-06-08 02:50:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|62
1654656900000|2022-06-08 02:55:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|14
1654657200000|2022-06-08 03:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|24
1654657500000|2022-06-08 03:05:00|8.16|8.06|8.13|8.03|8.16|8.06|8.12|8.02|60
1654657800000|2022-06-08 03:10:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|56
1654658100000|2022-06-08 03:15:00|8.12|8.02|8.05|7.95|8.12|8.02|8.05|7.95|32
1654658400000|2022-06-08 03:20:00|8.06|7.96|8.04|7.94|8.07|7.97|8.04|7.94|73
1654658700000|2022-06-08 03:25:00|8.03|7.93|8|7.9|8.04|7.94|7.99|7.89|70
1654659000000|2022-06-08 03:30:00|7.99|7.89|7.95|7.85|8|7.9|7.94|7.84|95
1654659300000|2022-06-08 03:35:00|7.96|7.86|7.97|7.87|7.98|7.88|7.95|7.85|42
1654659600000|2022-06-08 03:40:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|44
1654659900000|2022-06-08 03:45:00|7.96|7.86|8.03|7.93|8.04|7.94|7.96|7.86|68
1654660200000|2022-06-08 03:50:00|8.02|7.92|7.99|7.89|8.03|7.93|7.99|7.89|62
1654660500000|2022-06-08 03:55:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|61
1654660800000|2022-06-08 04:00:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|26
1654661100000|2022-06-08 04:05:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|52
1654661400000|2022-06-08 04:10:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|27
1654661700000|2022-06-08 04:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|44
1654662000000|2022-06-08 04:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|63
1654662300000|2022-06-08 04:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|36
1654662600000|2022-06-08 04:30:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|48
1654662900000|2022-06-08 04:35:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|58
1654663200000|2022-06-08 04:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|43
1654663500000|2022-06-08 04:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|99
1654663800000|2022-06-08 04:50:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|58
1654664100000|2022-06-08 04:55:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|51
1654664400000|2022-06-08 05:00:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|45
1654664700000|2022-06-08 05:05:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|28
1654665000000|2022-06-08 05:10:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|48
1654665300000|2022-06-08 05:15:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|12
1654665600000|2022-06-08 05:20:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|68
1654665900000|2022-06-08 05:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|44
1654666200000|2022-06-08 05:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|33
1654666500000|2022-06-08 05:35:00|8.04|7.94|8.07|7.97|8.08|7.98|8.04|7.94|56
1654666800000|2022-06-08 05:40:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|80
1654667100000|2022-06-08 05:45:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|45
1654667400000|2022-06-08 05:50:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|46
1654667700000|2022-06-08 05:55:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|26
1654668000000|2022-06-08 06:00:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|57
1654668300000|2022-06-08 06:05:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|24
1654668600000|2022-06-08 06:10:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|16
1654668900000|2022-06-08 06:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|56
1654669200000|2022-06-08 06:20:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|38
1654669500000|2022-06-08 06:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|39
1654669800000|2022-06-08 06:30:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|58
1654670100000|2022-06-08 06:35:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|75
1654670400000|2022-06-08 06:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|26
1654670700000|2022-06-08 06:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|75
1654671000000|2022-06-08 06:50:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|38
1654671300000|2022-06-08 06:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|82
1654671600000|2022-06-08 07:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|89
1654671900000|2022-06-08 07:05:00|8.06|7.96|8.03|7.93|8.06|7.96|8.02|7.92|50
1654672200000|2022-06-08 07:10:00|8.04|7.94|8.04|7.94|8.04|7.94|8.02|7.92|51
1654672500000|2022-06-08 07:15:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|57
1654672800000|2022-06-08 07:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|101
1654673100000|2022-06-08 07:25:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|64
1654673700000|2022-06-08 07:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|61
1654674000000|2022-06-08 07:40:00|8.04|7.94|8.06|7.96|8.06|7.96|8.03|7.93|85
1654674300000|2022-06-08 07:45:00|8.07|7.97|8.07|7.97|8.09|7.99|8.06|7.96|43
1654674600000|2022-06-08 07:50:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|29
1654674900000|2022-06-08 07:55:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|15
1654675200000|2022-06-08 08:00:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|10
1654675500000|2022-06-08 08:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|33
1654675800000|2022-06-08 08:10:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|23
1654676100000|2022-06-08 08:15:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|36
1654676400000|2022-06-08 08:20:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|46
1654676700000|2022-06-08 08:25:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|38
1654677000000|2022-06-08 08:30:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|74
1654677300000|2022-06-08 08:35:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|84
1654677600000|2022-06-08 08:40:00|8.08|7.98|8.08|7.98|8.08|7.98|8.06|7.96|19
1654677900000|2022-06-08 08:45:00|8.07|7.97|8.07|7.97|8.09|7.99|8.07|7.97|17
1654678200000|2022-06-08 08:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|16
1654678500000|2022-06-08 08:55:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|2
1654678800000|2022-06-08 09:00:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|15
1654679100000|2022-06-08 09:05:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|43
1654679400000|2022-06-08 09:10:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|59
1654679700000|2022-06-08 09:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|37
1654680000000|2022-06-08 09:20:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|56
1654680300000|2022-06-08 09:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|25
1654680600000|2022-06-08 09:30:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|43
1654680900000|2022-06-08 09:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|53
1654681200000|2022-06-08 09:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1654681500000|2022-06-08 09:45:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|63
1654681800000|2022-06-08 09:50:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|71
1654682100000|2022-06-08 09:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|26
1654682400000|2022-06-08 10:00:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|69
1654682700000|2022-06-08 10:05:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|48
1654683000000|2022-06-08 10:10:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|31
1654683300000|2022-06-08 10:15:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|14
1654683600000|2022-06-08 10:20:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|48
1654683900000|2022-06-08 10:25:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|54
1654684200000|2022-06-08 10:30:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|6
1654684500000|2022-06-08 10:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|84
1654684800000|2022-06-08 10:40:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|7
1654685100000|2022-06-08 10:45:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|78
1654685400000|2022-06-08 10:50:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|15
1654685700000|2022-06-08 10:55:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|74
1654686000000|2022-06-08 11:00:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|61
1654686600000|2022-06-08 11:10:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|17
1654686900000|2022-06-08 11:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|33
1654687200000|2022-06-08 11:20:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|20
1654687500000|2022-06-08 11:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|17
1654687800000|2022-06-08 11:30:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|79
1654688100000|2022-06-08 11:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|2
1654688400000|2022-06-08 11:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|73
1654688700000|2022-06-08 11:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|8
1654689000000|2022-06-08 11:50:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|26
1654689300000|2022-06-08 11:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|6
1654689600000|2022-06-08 12:00:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|56
1654689900000|2022-06-08 12:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|22
1654690200000|2022-06-08 12:10:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|8
1654690500000|2022-06-08 12:15:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|42
1654690800000|2022-06-08 12:20:00|8.06|7.96|8.01|7.91|8.06|7.96|8|7.9|44
1654691100000|2022-06-08 12:25:00|8|7.9|8.01|7.91|8.02|7.92|7.98|7.88|70
1654691400000|2022-06-08 12:30:00|8|7.9|8.02|7.92|8.02|7.92|7.99|7.89|53
1654691700000|2022-06-08 12:35:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|32
1654692000000|2022-06-08 12:40:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|65
1654692300000|2022-06-08 12:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|69
1654692600000|2022-06-08 12:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|57
1654692900000|2022-06-08 12:55:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|42
1654693200000|2022-06-08 13:00:00|8|7.9|8.02|7.92|8.03|7.93|8|7.9|31
1654693500000|2022-06-08 13:05:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|69
1654693800000|2022-06-08 13:10:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|28
1654694100000|2022-06-08 13:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|8
1654694400000|2022-06-08 13:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|71
1654694700000|2022-06-08 13:25:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|42
1654695000000|2022-06-08 13:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.02|7.92|95
1654695300000|2022-06-08 13:35:00|8.06|7.96|8.08|7.98|8.09|7.99|8.06|7.96|71
1654695600000|2022-06-08 13:40:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|63
1654695900000|2022-06-08 13:45:00|8.06|7.96|8.12|8.02|8.13|8.03|8.06|7.96|59
1654696200000|2022-06-08 13:50:00|8.13|8.03|8.11|8.01|8.13|8.03|8.09|7.99|73
1654696500000|2022-06-08 13:55:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|46
1654696800000|2022-06-08 14:00:00|8.1|8|8.09|7.99|8.11|8.01|8.08|7.98|50
1654697100000|2022-06-08 14:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|60
1654697400000|2022-06-08 14:10:00|8.08|7.98|8.06|7.96|8.09|7.99|8.06|7.96|45
1654697700000|2022-06-08 14:15:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|70
1654698000000|2022-06-08 14:20:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|69
1654698300000|2022-06-08 14:25:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|23
1654698600000|2022-06-08 14:30:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|43
1654698900000|2022-06-08 14:35:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|16
1654699200000|2022-06-08 14:40:00|8.08|7.98|8.05|7.95|8.08|7.98|8.05|7.95|64
1654699500000|2022-06-08 14:45:00|8.04|7.94|8.04|7.94|8.06|7.96|8.04|7.94|23
1654699800000|2022-06-08 14:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|91
1654700100000|2022-06-08 14:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|74
1654700400000|2022-06-08 15:00:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|92
1654700700000|2022-06-08 15:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|56
1654701000000|2022-06-08 15:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|40
1654701300000|2022-06-08 15:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|52
1654701600000|2022-06-08 15:20:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|59
1654701900000|2022-06-08 15:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|12
1654702200000|2022-06-08 15:30:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|50
1654702500000|2022-06-08 15:35:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|22
1654702800000|2022-06-08 15:40:00|8.09|7.99|8.06|7.96|8.09|7.99|8.06|7.96|54
1654703100000|2022-06-08 15:45:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|59
1654703400000|2022-06-08 15:50:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|27
1654703700000|2022-06-08 15:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|22
1654704000000|2022-06-08 16:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|13
1654704300000|2022-06-08 16:05:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|33
1654704600000|2022-06-08 16:10:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|33
1654704900000|2022-06-08 16:15:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|31
1654705200000|2022-06-08 16:20:00|8.07|7.97|8.05|7.95|8.08|7.98|8.04|7.94|41
1654705500000|2022-06-08 16:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|34
1654705800000|2022-06-08 16:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.02|7.92|43
1654706100000|2022-06-08 16:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|27
1654706400000|2022-06-08 16:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|52
1654706700000|2022-06-08 16:45:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|47
1654707000000|2022-06-08 16:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|26
1654707300000|2022-06-08 16:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|23
1654707600000|2022-06-08 17:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|12
1654707900000|2022-06-08 17:05:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|38
1654708200000|2022-06-08 17:10:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|48
1654708500000|2022-06-08 17:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|33
1654708800000|2022-06-08 17:20:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|38
1654709100000|2022-06-08 17:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|23
1654709400000|2022-06-08 17:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|30
1654709700000|2022-06-08 17:35:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|11
1654710000000|2022-06-08 17:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1654710300000|2022-06-08 17:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|16
1654710600000|2022-06-08 17:50:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|50
1654710900000|2022-06-08 17:55:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|28
1654711200000|2022-06-08 18:00:00|8.04|7.94|8.04|7.94|8.06|7.96|8.04|7.94|23
1654711500000|2022-06-08 18:05:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|8
1654711800000|2022-06-08 18:10:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|26
1654712100000|2022-06-08 18:15:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|38
1654712400000|2022-06-08 18:20:00|8.03|7.93|8.02|7.92|8.03|7.93|8.01|7.91|44
1654712700000|2022-06-08 18:25:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|25
1654713000000|2022-06-08 18:30:00|8|7.9|7.95|7.85|8.01|7.91|7.95|7.85|20
1654713300000|2022-06-08 18:35:00|7.94|7.84|7.96|7.86|7.97|7.87|7.93|7.83|39
1654713600000|2022-06-08 18:40:00|7.97|7.87|7.99|7.89|7.99|7.89|7.96|7.86|51
1654713900000|2022-06-08 18:45:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|15
1654714200000|2022-06-08 18:50:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|15
1654714500000|2022-06-08 18:55:00|8|7.9|8|7.9|8.01|7.91|8|7.9|55
1654714800000|2022-06-08 19:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|27
1654715100000|2022-06-08 19:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|49
1654715400000|2022-06-08 19:10:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|19
1654715700000|2022-06-08 19:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|36
1654716000000|2022-06-08 19:20:00|7.98|7.88|8|7.9|8.01|7.91|7.97|7.87|23
1654716300000|2022-06-08 19:25:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|23
1654716600000|2022-06-08 19:30:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|12
1654716900000|2022-06-08 19:35:00|8|7.9|8|7.9|8|7.9|7.99|7.89|25
1654717200000|2022-06-08 19:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|18
1654717500000|2022-06-08 19:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|13
1654717800000|2022-06-08 19:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|20
1654718100000|2022-06-08 19:55:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|42
1654718400000|2022-06-08 20:00:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|53
1654718700000|2022-06-08 20:05:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|32
1654719000000|2022-06-08 20:10:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|19
1654719300000|2022-06-08 20:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|16
1654719600000|2022-06-08 20:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|80
1654719900000|2022-06-08 20:25:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|30
1654720500000|2022-06-08 20:35:00|7.98|7.88|8.02|7.92|8.02|7.92|7.98|7.88|21
1654720800000|2022-06-08 20:40:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|27
1654721100000|2022-06-08 20:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|25
1654721400000|2022-06-08 20:50:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1654721700000|2022-06-08 20:55:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|22
1654722000000|2022-06-08 21:00:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|18
1654722300000|2022-06-08 21:05:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|6
1654722600000|2022-06-08 21:10:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|3
1654723200000|2022-06-08 21:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|3
1654723500000|2022-06-08 21:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1654723800000|2022-06-08 21:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|4
1654724700000|2022-06-08 21:45:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1654725000000|2022-06-08 21:50:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|8
1654725300000|2022-06-08 21:55:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|3
1654725600000|2022-06-08 22:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|15
1654725900000|2022-06-08 22:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|9
1654726200000|2022-06-08 22:10:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1654726500000|2022-06-08 22:15:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|24
1654726800000|2022-06-08 22:20:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1654727100000|2022-06-08 22:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|37
1654727700000|2022-06-08 22:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|37
1654728000000|2022-06-08 22:40:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|11
1654728300000|2022-06-08 22:45:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1654728600000|2022-06-08 22:50:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|11
1654728900000|2022-06-08 22:55:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|14
1654729200000|2022-06-08 23:00:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|10
1654729500000|2022-06-08 23:05:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|25
1654729800000|2022-06-08 23:10:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|64
1654730400000|2022-06-08 23:20:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|18
1654730700000|2022-06-08 23:25:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|50
1654731000000|2022-06-08 23:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|13
1654731300000|2022-06-08 23:35:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|18
1654731600000|2022-06-08 23:40:00|8.03|7.93|7.99|7.89|8.03|7.93|7.98|7.88|45
1654731900000|2022-06-08 23:45:00|7.98|7.88|7.99|7.89|8|7.9|7.97|7.87|62
1654732200000|2022-06-08 23:50:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|88
1654732500000|2022-06-08 23:55:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|61
1654732800000|2022-06-09 00:00:00|7.99|7.89|7.96|7.86|7.99|7.89|7.96|7.86|24
1654733100000|2022-06-09 00:05:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|35
1654733400000|2022-06-09 00:10:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|34
1654733700000|2022-06-09 00:15:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|30
1654734000000|2022-06-09 00:20:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|22
1654734300000|2022-06-09 00:25:00|7.94|7.84|7.96|7.86|7.96|7.86|7.94|7.84|17
1654734600000|2022-06-09 00:30:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|37
1654734900000|2022-06-09 00:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|30
1654735200000|2022-06-09 00:40:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|48
1654735500000|2022-06-09 00:45:00|7.98|7.88|7.99|7.89|8|7.9|7.97|7.87|34
1654735800000|2022-06-09 00:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|18
1654736400000|2022-06-09 01:00:00|8|7.9|8|7.9|8|7.9|7.99|7.89|39
1654736700000|2022-06-09 01:05:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|20
1654737000000|2022-06-09 01:10:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|18
1654737300000|2022-06-09 01:15:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|65
1654737600000|2022-06-09 01:20:00|8|7.9|8|7.9|8.01|7.91|8|7.9|75
1654737900000|2022-06-09 01:25:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|2
1654738200000|2022-06-09 01:30:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|13
1654738500000|2022-06-09 01:35:00|8|7.9|8|7.9|8.01|7.91|8|7.9|25
1654738800000|2022-06-09 01:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|28
1654739100000|2022-06-09 01:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|65
1654739400000|2022-06-09 01:50:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|54
1654739700000|2022-06-09 01:55:00|7.98|7.88|7.96|7.86|7.99|7.89|7.96|7.86|23
1654740300000|2022-06-09 02:05:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|3
1654740600000|2022-06-09 02:10:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|66
1654740900000|2022-06-09 02:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|16
1654741200000|2022-06-09 02:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|12
1654741500000|2022-06-09 02:25:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|22
1654741800000|2022-06-09 02:30:00|8|7.9|8|7.9|8|7.9|7.99|7.89|9
1654742100000|2022-06-09 02:35:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|20
1654742400000|2022-06-09 02:40:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1654742700000|2022-06-09 02:45:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|6
1654743000000|2022-06-09 02:50:00|8|7.9|8|7.9|8|7.9|7.99|7.89|5
1654743300000|2022-06-09 02:55:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|51
1654743600000|2022-06-09 03:00:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|18
1654743900000|2022-06-09 03:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|28
1654744200000|2022-06-09 03:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|8
1654744500000|2022-06-09 03:15:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|14
1654744800000|2022-06-09 03:20:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|25
1654745100000|2022-06-09 03:25:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|8
1654745400000|2022-06-09 03:30:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|4
1654745700000|2022-06-09 03:35:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|29
1654746000000|2022-06-09 03:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|6
1654746300000|2022-06-09 03:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|34
1654746600000|2022-06-09 03:50:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|16
1654746900000|2022-06-09 03:55:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|9
1654747200000|2022-06-09 04:00:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|47
1654747500000|2022-06-09 04:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|37
1654747800000|2022-06-09 04:10:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|81
1654748100000|2022-06-09 04:15:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|21
1654748400000|2022-06-09 04:20:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|65
1654748700000|2022-06-09 04:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|21
1654749000000|2022-06-09 04:30:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|15
1654749300000|2022-06-09 04:35:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|18
1654749600000|2022-06-09 04:40:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|15
1654749900000|2022-06-09 04:45:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|9
1654750200000|2022-06-09 04:50:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|6
1654750500000|2022-06-09 04:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|32
1654750800000|2022-06-09 05:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|39
1654751100000|2022-06-09 05:05:00|8.05|7.95|8.07|7.97|8.07|7.97|8.04|7.94|65
1654751400000|2022-06-09 05:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|46
1654751700000|2022-06-09 05:15:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|14
1654752000000|2022-06-09 05:20:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|22
1654752300000|2022-06-09 05:25:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|10
1654752600000|2022-06-09 05:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|53
1654752900000|2022-06-09 05:35:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|38
1654753200000|2022-06-09 05:40:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|48
1654753500000|2022-06-09 05:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|89
1654753800000|2022-06-09 05:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|108
1654754100000|2022-06-09 05:55:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|17
1654754400000|2022-06-09 06:00:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|77
1654754700000|2022-06-09 06:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|61
1654755000000|2022-06-09 06:10:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|20
1654755600000|2022-06-09 06:20:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|6
1654756200000|2022-06-09 06:30:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|32
1654756500000|2022-06-09 06:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|20
1654756800000|2022-06-09 06:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1654757400000|2022-06-09 06:50:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|5
1654758000000|2022-06-09 07:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|10
1654758300000|2022-06-09 07:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|45
1654758600000|2022-06-09 07:10:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1654758900000|2022-06-09 07:15:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|24
1654759200000|2022-06-09 07:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|44
1654759500000|2022-06-09 07:25:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|21
1654759800000|2022-06-09 07:30:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|26
1654760100000|2022-06-09 07:35:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|20
1654760400000|2022-06-09 07:40:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|18
1654760700000|2022-06-09 07:45:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|17
1654761000000|2022-06-09 07:50:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|6
1654761300000|2022-06-09 07:55:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|63
1654761600000|2022-06-09 08:00:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|43
1654761900000|2022-06-09 08:05:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|23
1654762200000|2022-06-09 08:10:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|55
1654762800000|2022-06-09 08:20:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|15
1654763100000|2022-06-09 08:25:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|12
1654763400000|2022-06-09 08:30:00|8.1|8|8.1|8|8.1|8|8.09|7.99|53
1654764000000|2022-06-09 08:40:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|36
1654764300000|2022-06-09 08:45:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|5
1654764600000|2022-06-09 08:50:00|8.1|8|8.1|8|8.11|8.01|8.1|8|11
1654764900000|2022-06-09 08:55:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|31
1654765200000|2022-06-09 09:00:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|30
1654765500000|2022-06-09 09:05:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|55
1654765800000|2022-06-09 09:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|27
1654766400000|2022-06-09 09:20:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|50
1654766700000|2022-06-09 09:25:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|39
1654767000000|2022-06-09 09:30:00|8.11|8.01|8.15|8.05|8.15|8.05|8.11|8.01|21
1654767300000|2022-06-09 09:35:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|64
1654767600000|2022-06-09 09:40:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|2
1654767900000|2022-06-09 09:45:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|58
1654768200000|2022-06-09 09:50:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|51
1654768500000|2022-06-09 09:55:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|66
1654768800000|2022-06-09 10:00:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|50
1654769100000|2022-06-09 10:05:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|11
1654769400000|2022-06-09 10:10:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|23
1654769700000|2022-06-09 10:15:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|42
1654770000000|2022-06-09 10:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|10
1654770300000|2022-06-09 10:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|20
1654770600000|2022-06-09 10:30:00|8.11|8.01|8.1|8|8.12|8.02|8.09|7.99|34
1654770900000|2022-06-09 10:35:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|38
1654771200000|2022-06-09 10:40:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|4
1654771500000|2022-06-09 10:45:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1654771800000|2022-06-09 10:50:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|15
1654772100000|2022-06-09 10:55:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|61
1654772400000|2022-06-09 11:00:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|42
1654772700000|2022-06-09 11:05:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|6
1654773000000|2022-06-09 11:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|10
1654773300000|2022-06-09 11:15:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|69
1654773600000|2022-06-09 11:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|16
1654773900000|2022-06-09 11:25:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|7
1654774200000|2022-06-09 11:30:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|74
1654774500000|2022-06-09 11:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|73
1654774800000|2022-06-09 11:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|24
1654775100000|2022-06-09 11:45:00|8.07|7.97|8.05|7.95|8.08|7.98|8.05|7.95|51
1654775400000|2022-06-09 11:50:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|7
1654775700000|2022-06-09 11:55:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|47
1654776000000|2022-06-09 12:00:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|16
1654776300000|2022-06-09 12:05:00|8.06|7.96|8.05|7.95|8.07|7.97|8.04|7.94|58
1654776600000|2022-06-09 12:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|43
1654776900000|2022-06-09 12:15:00|8.03|7.93|8.01|7.91|8.04|7.94|8|7.9|85
1654777200000|2022-06-09 12:20:00|8.02|7.92|7.99|7.89|8.02|7.92|7.98|7.88|36
1654777500000|2022-06-09 12:25:00|8|7.9|8.03|7.93|8.03|7.93|7.99|7.89|54
1654777800000|2022-06-09 12:30:00|8.02|7.92|8.01|7.91|8.03|7.93|8|7.9|46
1654778100000|2022-06-09 12:35:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|20
1654778400000|2022-06-09 12:40:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|4
1654778700000|2022-06-09 12:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|41
1654779000000|2022-06-09 12:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|79
1654779300000|2022-06-09 12:55:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|42
1654779600000|2022-06-09 13:00:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|8
1654779900000|2022-06-09 13:05:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|11
1654780200000|2022-06-09 13:10:00|8.01|7.91|8.02|7.92|8.03|7.93|8|7.9|66
1654780500000|2022-06-09 13:15:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|11
1654780800000|2022-06-09 13:20:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|39
1654781100000|2022-06-09 13:25:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|62
1654781400000|2022-06-09 13:30:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|85
1654781700000|2022-06-09 13:35:00|8.02|7.92|8|7.9|8.03|7.93|8|7.9|119
1654782000000|2022-06-09 13:40:00|8.01|7.91|7.99|7.89|8.01|7.91|7.98|7.88|93
1654782300000|2022-06-09 13:45:00|8|7.9|8.01|7.91|8.01|7.91|7.98|7.88|42
1654782600000|2022-06-09 13:50:00|8|7.9|8.01|7.91|8.03|7.93|8|7.9|38
1654782900000|2022-06-09 13:55:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|81
1654783200000|2022-06-09 14:00:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|17
1654783500000|2022-06-09 14:05:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|50
1654783800000|2022-06-09 14:10:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|34
1654784100000|2022-06-09 14:15:00|8.02|7.92|8.03|7.93|8.04|7.94|8.01|7.91|34
1654784400000|2022-06-09 14:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|13
1654784700000|2022-06-09 14:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1654785000000|2022-06-09 14:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|49
1654785300000|2022-06-09 14:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|28
1654785600000|2022-06-09 14:40:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|32
1654785900000|2022-06-09 14:45:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|52
1654786200000|2022-06-09 14:50:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|41
1654786500000|2022-06-09 14:55:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|28
1654786800000|2022-06-09 15:00:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|44
1654787100000|2022-06-09 15:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|32
1654787400000|2022-06-09 15:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|24
1654787700000|2022-06-09 15:15:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|147
1654788300000|2022-06-09 15:25:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|14
1654788600000|2022-06-09 15:30:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|22
1654788900000|2022-06-09 15:35:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|69
1654789200000|2022-06-09 15:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|19
1654789500000|2022-06-09 15:45:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|43
1654789800000|2022-06-09 15:50:00|8.02|7.92|8.03|7.93|8.04|7.94|8.01|7.91|38
1654790100000|2022-06-09 15:55:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|26
1654790400000|2022-06-09 16:00:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|14
1654790700000|2022-06-09 16:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|23
1654791000000|2022-06-09 16:10:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|55
1654791300000|2022-06-09 16:15:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|10
1654791600000|2022-06-09 16:20:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|57
1654791900000|2022-06-09 16:25:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|13
1654792200000|2022-06-09 16:30:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|10
1654792500000|2022-06-09 16:35:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|3
1654792800000|2022-06-09 16:40:00|8.03|7.93|8.05|7.95|8.05|7.95|8.02|7.92|13
1654793100000|2022-06-09 16:45:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|20
1654793400000|2022-06-09 16:50:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|24
1654793700000|2022-06-09 16:55:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|13
1654794000000|2022-06-09 17:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|49
1654794300000|2022-06-09 17:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|33
1654794600000|2022-06-09 17:10:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|88
1654794900000|2022-06-09 17:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|34
1654795200000|2022-06-09 17:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|12
1654795500000|2022-06-09 17:25:00|8.05|7.95|8.03|7.93|8.05|7.95|8.02|7.92|27
1654795800000|2022-06-09 17:30:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|63
1654796100000|2022-06-09 17:35:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|20
1654796400000|2022-06-09 17:40:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|30
1654796700000|2022-06-09 17:45:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|8
1654797000000|2022-06-09 17:50:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|21
1654797300000|2022-06-09 17:55:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|40
1654797600000|2022-06-09 18:00:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|29
1654797900000|2022-06-09 18:05:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|24
1654798200000|2022-06-09 18:10:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|17
1654798500000|2022-06-09 18:15:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|11
1654798800000|2022-06-09 18:20:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|20
1654799100000|2022-06-09 18:25:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|11
1654799400000|2022-06-09 18:30:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|30
1654799700000|2022-06-09 18:35:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|26
1654800300000|2022-06-09 18:45:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|51
1654800600000|2022-06-09 18:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|3
1654800900000|2022-06-09 18:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|26
1654801200000|2022-06-09 19:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|38
1654801500000|2022-06-09 19:05:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|30
1654801800000|2022-06-09 19:10:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|10
1654802100000|2022-06-09 19:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|60
1654802400000|2022-06-09 19:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|14
1654802700000|2022-06-09 19:25:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|5
1654803000000|2022-06-09 19:30:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|17
1654803300000|2022-06-09 19:35:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|40
1654803600000|2022-06-09 19:40:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|50
1654803900000|2022-06-09 19:45:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|45
1654804200000|2022-06-09 19:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|30
1654804500000|2022-06-09 19:55:00|7.99|7.89|7.95|7.85|7.99|7.89|7.95|7.85|75
1654804800000|2022-06-09 20:00:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|58
1654805100000|2022-06-09 20:05:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|34
1654805400000|2022-06-09 20:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|45
1654805700000|2022-06-09 20:15:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|44
1654806000000|2022-06-09 20:20:00|7.97|7.87|7.97|7.87|7.99|7.89|7.95|7.85|33
1654806300000|2022-06-09 20:25:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|30
1654806600000|2022-06-09 20:30:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|41
1654806900000|2022-06-09 20:35:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|60
1654807200000|2022-06-09 20:40:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|64
1654807500000|2022-06-09 20:45:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|34
1654807800000|2022-06-09 20:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.97|7.87|33
1654808100000|2022-06-09 20:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|28
1654808400000|2022-06-09 21:00:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1654808700000|2022-06-09 21:05:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1654809000000|2022-06-09 21:10:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|25
1654809300000|2022-06-09 21:15:00|8|7.9|8|7.9|8|7.9|7.99|7.89|15
1654809600000|2022-06-09 21:20:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|11
1654809900000|2022-06-09 21:25:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|2
1654810200000|2022-06-09 21:30:00|8|7.9|8|7.9|8|7.9|7.99|7.89|21
1654810500000|2022-06-09 21:35:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|13
1654810800000|2022-06-09 21:40:00|8|7.9|8|7.9|8|7.9|7.99|7.89|11
1654811100000|2022-06-09 21:45:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|12
1654811400000|2022-06-09 21:50:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|17
1654811700000|2022-06-09 21:55:00|8|7.9|8|7.9|8|7.9|7.99|7.89|31
1654812000000|2022-06-09 22:00:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|35
1654812300000|2022-06-09 22:05:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|8
1654812600000|2022-06-09 22:10:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|24
1654812900000|2022-06-09 22:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|10
1654813200000|2022-06-09 22:20:00|7.98|7.88|7.97|7.87|7.99|7.89|7.97|7.87|40
1654813500000|2022-06-09 22:25:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1654813800000|2022-06-09 22:30:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|5
1654814100000|2022-06-09 22:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|15
1654814400000|2022-06-09 22:40:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|5
1654814700000|2022-06-09 22:45:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|8
1654815000000|2022-06-09 22:50:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|23
1654815300000|2022-06-09 22:55:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|9
1654815600000|2022-06-09 23:00:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|11
1654815900000|2022-06-09 23:05:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|11
1654816200000|2022-06-09 23:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|41
1654816500000|2022-06-09 23:15:00|7.95|7.85|7.96|7.86|7.97|7.87|7.94|7.84|48
1654816800000|2022-06-09 23:20:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|49
1654817100000|2022-06-09 23:25:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|26
1654817400000|2022-06-09 23:30:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|7
1654817700000|2022-06-09 23:35:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|50
1654818000000|2022-06-09 23:40:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|18
1654818300000|2022-06-09 23:45:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|22
1654818600000|2022-06-09 23:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|14
1654818900000|2022-06-09 23:55:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1654819200000|2022-06-10 00:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|13
1654819500000|2022-06-10 00:05:00|8|7.9|7.99|7.89|8|7.9|7.97|7.87|62
1654819800000|2022-06-10 00:10:00|7.98|7.88|7.95|7.85|7.99|7.89|7.95|7.85|40
1654820100000|2022-06-10 00:15:00|7.96|7.86|7.87|7.77|7.96|7.86|7.83|7.73|80
1654820400000|2022-06-10 00:20:00|7.88|7.78|7.88|7.78|7.9|7.8|7.87|7.77|75
1654820700000|2022-06-10 00:25:00|7.87|7.77|7.89|7.79|7.9|7.8|7.87|7.77|101
1654821000000|2022-06-10 00:30:00|7.88|7.78|7.89|7.79|7.9|7.8|7.87|7.77|56
1654821300000|2022-06-10 00:35:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|44
1654821600000|2022-06-10 00:40:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|17
1654821900000|2022-06-10 00:45:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|22
1654822200000|2022-06-10 00:50:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|42
1654822500000|2022-06-10 00:55:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|33
1654822800000|2022-06-10 01:00:00|7.92|7.82|7.92|7.82|7.92|7.82|7.9|7.8|27
1654823100000|2022-06-10 01:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|23
1654823400000|2022-06-10 01:10:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|36
1654823700000|2022-06-10 01:15:00|7.9|7.8|7.93|7.83|7.93|7.83|7.9|7.8|64
1654824000000|2022-06-10 01:20:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|18
1654824600000|2022-06-10 01:30:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|5
1654824900000|2022-06-10 01:35:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|11
1654825200000|2022-06-10 01:40:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|5
1654825500000|2022-06-10 01:45:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|4
1654825800000|2022-06-10 01:50:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|8
1654826100000|2022-06-10 01:55:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|23
1654826400000|2022-06-10 02:00:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|48
1654826700000|2022-06-10 02:05:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|20
1654827000000|2022-06-10 02:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|8
1654827300000|2022-06-10 02:15:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|25
1654827600000|2022-06-10 02:20:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|9
1654827900000|2022-06-10 02:25:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|14
1654828200000|2022-06-10 02:30:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|62
1654828500000|2022-06-10 02:35:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|23
1654828800000|2022-06-10 02:40:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|18
1654829100000|2022-06-10 02:45:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|21
1654829400000|2022-06-10 02:50:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|7
1654829700000|2022-06-10 02:55:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|40
1654830000000|2022-06-10 03:00:00|7.99|7.89|8.01|7.91|8.02|7.92|7.99|7.89|85
1654830300000|2022-06-10 03:05:00|8.02|7.92|8|7.9|8.02|7.92|7.99|7.89|87
1654830600000|2022-06-10 03:10:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|40
1654830900000|2022-06-10 03:15:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|8
1654831200000|2022-06-10 03:20:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|6
1654831500000|2022-06-10 03:25:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|10
1654831800000|2022-06-10 03:30:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|12
1654832400000|2022-06-10 03:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|30
1654832700000|2022-06-10 03:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|29
1654833000000|2022-06-10 03:50:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|64
1654833300000|2022-06-10 03:55:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|12
1654833600000|2022-06-10 04:00:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|36
1654834200000|2022-06-10 04:10:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|13
1654834500000|2022-06-10 04:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|22
1654834800000|2022-06-10 04:20:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1654835100000|2022-06-10 04:25:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|13
1654835700000|2022-06-10 04:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|40
1654836000000|2022-06-10 04:40:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|37
1654836300000|2022-06-10 04:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|35
1654836600000|2022-06-10 04:50:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|33
1654836900000|2022-06-10 04:55:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|31
1654837200000|2022-06-10 05:00:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|34
1654837500000|2022-06-10 05:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|21
1654837800000|2022-06-10 05:10:00|7.99|7.89|7.99|7.89|7.99|7.89|7.99|7.89|1
1654838100000|2022-06-10 05:15:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|20
1654838400000|2022-06-10 05:20:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|44
1654838700000|2022-06-10 05:25:00|8|7.9|8|7.9|8|7.9|7.99|7.89|23
1654839000000|2022-06-10 05:30:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|6
1654839600000|2022-06-10 05:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1654839900000|2022-06-10 05:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|9
1654840200000|2022-06-10 05:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|28
1654840500000|2022-06-10 05:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|10
1654840800000|2022-06-10 06:00:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|21
1654841100000|2022-06-10 06:05:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|30
1654841400000|2022-06-10 06:10:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|35
1654841700000|2022-06-10 06:15:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|43
1654842000000|2022-06-10 06:20:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|60
1654842300000|2022-06-10 06:25:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|48
1654842600000|2022-06-10 06:30:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|40
1654843200000|2022-06-10 06:40:00|7.99|7.89|7.96|7.86|7.99|7.89|7.96|7.86|14
1654843500000|2022-06-10 06:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|19
1654843800000|2022-06-10 06:50:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|12
1654844100000|2022-06-10 06:55:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1654844400000|2022-06-10 07:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|8
1654844700000|2022-06-10 07:05:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|31
1654845000000|2022-06-10 07:10:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|34
1654845300000|2022-06-10 07:15:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|16
1654845600000|2022-06-10 07:20:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|44
1654845900000|2022-06-10 07:25:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|23
1654846200000|2022-06-10 07:30:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|28
1654846500000|2022-06-10 07:35:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|28
1654846800000|2022-06-10 07:40:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|46
1654847100000|2022-06-10 07:45:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|30
1654847400000|2022-06-10 07:50:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|64
1654847700000|2022-06-10 07:55:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|23
1654848000000|2022-06-10 08:00:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|30
1654848300000|2022-06-10 08:05:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|13
1654848600000|2022-06-10 08:10:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|22
1654848900000|2022-06-10 08:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|26
1654849200000|2022-06-10 08:20:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|12
1654849500000|2022-06-10 08:25:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|52
1654849800000|2022-06-10 08:30:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|9
1654850100000|2022-06-10 08:35:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|40
1654850400000|2022-06-10 08:40:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|22
1654850700000|2022-06-10 08:45:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|4
1654851000000|2022-06-10 08:50:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|40
1654851300000|2022-06-10 08:55:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|38
1654851600000|2022-06-10 09:00:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|13
1654851900000|2022-06-10 09:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1654852200000|2022-06-10 09:10:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|35
1654852500000|2022-06-10 09:15:00|7.92|7.82|7.88|7.78|7.93|7.83|7.88|7.78|45
1654852800000|2022-06-10 09:20:00|7.89|7.79|7.91|7.81|7.92|7.82|7.88|7.78|29
1654853100000|2022-06-10 09:25:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|54
1654853400000|2022-06-10 09:30:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|34
1654853700000|2022-06-10 09:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|39
1654854000000|2022-06-10 09:40:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|21
1654854300000|2022-06-10 09:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|13
1654854600000|2022-06-10 09:50:00|7.91|7.81|7.89|7.79|7.91|7.81|7.88|7.78|25
1654854900000|2022-06-10 09:55:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|62
1654855200000|2022-06-10 10:00:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|11
1654855500000|2022-06-10 10:05:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|35
1654855800000|2022-06-10 10:10:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|63
1654856100000|2022-06-10 10:15:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|8
1654856400000|2022-06-10 10:20:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|14
1654856700000|2022-06-10 10:25:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|39
1654857000000|2022-06-10 10:30:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|14
1654857300000|2022-06-10 10:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|16
1654857600000|2022-06-10 10:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|10
1654857900000|2022-06-10 10:45:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|30
1654858200000|2022-06-10 10:50:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|6
1654858800000|2022-06-10 11:00:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|5
1654859100000|2022-06-10 11:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|9
1654859400000|2022-06-10 11:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|12
1654859700000|2022-06-10 11:15:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|18
1654860000000|2022-06-10 11:20:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1654860300000|2022-06-10 11:25:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|5
1654860600000|2022-06-10 11:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|54
1654860900000|2022-06-10 11:35:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|28
1654861500000|2022-06-10 11:45:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|20
1654861800000|2022-06-10 11:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|7
1654862100000|2022-06-10 11:55:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1654862400000|2022-06-10 12:00:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|47
1654862700000|2022-06-10 12:05:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|10
1654863000000|2022-06-10 12:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|4
1654863300000|2022-06-10 12:15:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|14
1654863600000|2022-06-10 12:20:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|5
1654863900000|2022-06-10 12:25:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|48
1654864200000|2022-06-10 12:30:00|7.95|7.85|7.77|7.67|7.95|7.85|7.69|7.59|157
1654864500000|2022-06-10 12:35:00|7.76|7.66|7.76|7.66|7.81|7.71|7.75|7.65|71
1654864800000|2022-06-10 12:40:00|7.77|7.67|7.75|7.65|7.79|7.69|7.75|7.65|67
1654865100000|2022-06-10 12:45:00|7.74|7.64|7.77|7.67|7.77|7.67|7.71|7.61|98
1654865400000|2022-06-10 12:50:00|7.76|7.66|7.74|7.64|7.77|7.67|7.7|7.6|61
1654865700000|2022-06-10 12:55:00|7.73|7.63|7.73|7.63|7.75|7.65|7.71|7.61|99
1654866000000|2022-06-10 13:00:00|7.72|7.62|7.75|7.65|7.75|7.65|7.71|7.61|150
1654866300000|2022-06-10 13:05:00|7.74|7.64|7.74|7.64|7.75|7.65|7.72|7.62|95
1654866600000|2022-06-10 13:10:00|7.73|7.63|7.74|7.64|7.75|7.65|7.73|7.63|74
1654866900000|2022-06-10 13:15:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|96
1654867200000|2022-06-10 13:20:00|7.75|7.65|7.73|7.63|7.75|7.65|7.72|7.62|93
1654867500000|2022-06-10 13:25:00|7.72|7.62|7.68|7.58|7.73|7.63|7.61|7.51|134
1654867800000|2022-06-10 13:30:00|7.69|7.59|7.65|7.55|7.71|7.61|7.63|7.53|145
1654868100000|2022-06-10 13:35:00|7.64|7.54|7.64|7.54|7.68|7.58|7.63|7.53|123
1654868400000|2022-06-10 13:40:00|7.65|7.55|7.7|7.6|7.7|7.6|7.64|7.54|110
1654868700000|2022-06-10 13:45:00|7.71|7.61|7.7|7.6|7.72|7.62|7.69|7.59|136
1654869000000|2022-06-10 13:50:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|133
1654869300000|2022-06-10 13:55:00|7.7|7.6|7.71|7.61|7.71|7.61|7.69|7.59|92
1654869600000|2022-06-10 14:00:00|7.7|7.6|7.7|7.6|7.71|7.61|7.67|7.57|75
1654869900000|2022-06-10 14:05:00|7.71|7.61|7.7|7.6|7.72|7.62|7.7|7.6|42
1654870200000|2022-06-10 14:10:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|46
1654870500000|2022-06-10 14:15:00|7.71|7.61|7.73|7.63|7.74|7.64|7.7|7.6|63
1654870800000|2022-06-10 14:20:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|38
1654871100000|2022-06-10 14:25:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|41
1654871400000|2022-06-10 14:30:00|7.73|7.63|7.76|7.66|7.76|7.66|7.72|7.62|64
1654871700000|2022-06-10 14:35:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|41
1654872000000|2022-06-10 14:40:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|36
1654872300000|2022-06-10 14:45:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|27
1654872600000|2022-06-10 14:50:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|49
1654872900000|2022-06-10 14:55:00|7.78|7.68|7.75|7.65|7.78|7.68|7.75|7.65|24
1654873200000|2022-06-10 15:00:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|9
1654873500000|2022-06-10 15:05:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|16
1654873800000|2022-06-10 15:10:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|30
1654874100000|2022-06-10 15:15:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|41
1654874400000|2022-06-10 15:20:00|7.76|7.66|7.73|7.63|7.76|7.66|7.73|7.63|46
1654874700000|2022-06-10 15:25:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|49
1654875000000|2022-06-10 15:30:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|32
1654875300000|2022-06-10 15:35:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|27
1654875600000|2022-06-10 15:40:00|7.74|7.64|7.74|7.64|7.75|7.65|7.72|7.62|25
1654875900000|2022-06-10 15:45:00|7.73|7.63|7.73|7.63|7.75|7.65|7.73|7.63|43
1654876200000|2022-06-10 15:50:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|12
1654876500000|2022-06-10 15:55:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|16
1654876800000|2022-06-10 16:00:00|7.72|7.62|7.72|7.62|7.74|7.64|7.71|7.61|55
1654877100000|2022-06-10 16:05:00|7.73|7.63|7.71|7.61|7.74|7.64|7.71|7.61|17
1654877400000|2022-06-10 16:10:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|32
1654877700000|2022-06-10 16:15:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|41
1654878000000|2022-06-10 16:20:00|7.71|7.61|7.69|7.59|7.71|7.61|7.69|7.59|41
1654878300000|2022-06-10 16:25:00|7.7|7.6|7.56|7.46|7.7|7.6|7.54|7.44|97
1654878600000|2022-06-10 16:30:00|7.55|7.45|7.55|7.45|7.61|7.51|7.54|7.44|103
1654878900000|2022-06-10 16:35:00|7.56|7.46|7.48|7.38|7.56|7.46|7.48|7.38|109
1654879200000|2022-06-10 16:40:00|7.49|7.39|7.51|7.41|7.53|7.43|7.48|7.38|85
1654879500000|2022-06-10 16:45:00|7.52|7.42|7.52|7.42|7.53|7.43|7.5|7.4|45
1654879800000|2022-06-10 16:50:00|7.51|7.41|7.52|7.42|7.52|7.42|7.47|7.37|98
1654880100000|2022-06-10 16:55:00|7.51|7.41|7.52|7.42|7.53|7.43|7.49|7.39|64
1654880400000|2022-06-10 17:00:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|55
1654880700000|2022-06-10 17:05:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|21
1654881000000|2022-06-10 17:10:00|7.51|7.41|7.53|7.43|7.54|7.44|7.51|7.41|21
1654881300000|2022-06-10 17:15:00|7.54|7.44|7.54|7.44|7.54|7.44|7.52|7.42|21
1654881600000|2022-06-10 17:20:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|12
1654881900000|2022-06-10 17:25:00|7.55|7.45|7.56|7.46|7.57|7.47|7.54|7.44|46
1654882200000|2022-06-10 17:30:00|7.55|7.45|7.54|7.44|7.56|7.46|7.54|7.44|56
1654882500000|2022-06-10 17:35:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|11
1654882800000|2022-06-10 17:40:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|38
1654883100000|2022-06-10 17:45:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|32
1654883400000|2022-06-10 17:50:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|14
1654883700000|2022-06-10 17:55:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|8
1654884000000|2022-06-10 18:00:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|41
1654884300000|2022-06-10 18:05:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|128
1654884600000|2022-06-10 18:10:00|7.53|7.43|7.55|7.45|7.55|7.45|7.51|7.41|51
1654884900000|2022-06-10 18:15:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|26
1654885200000|2022-06-10 18:20:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|59
1654885500000|2022-06-10 18:25:00|7.55|7.45|7.54|7.44|7.56|7.46|7.53|7.43|44
1654885800000|2022-06-10 18:30:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|20
1654886100000|2022-06-10 18:35:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|18
1654886400000|2022-06-10 18:40:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|20
1654886700000|2022-06-10 18:45:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|51
1654887000000|2022-06-10 18:50:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|31
1654887300000|2022-06-10 18:55:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|8
1654887600000|2022-06-10 19:00:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|28
1654887900000|2022-06-10 19:05:00|7.51|7.41|7.52|7.42|7.53|7.43|7.51|7.41|52
1654888200000|2022-06-10 19:10:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|22
1654888500000|2022-06-10 19:15:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|7
1654888800000|2022-06-10 19:20:00|7.54|7.44|7.54|7.44|7.54|7.44|7.52|7.42|37
1654889100000|2022-06-10 19:25:00|7.55|7.45|7.56|7.46|7.58|7.48|7.55|7.45|22
1654889400000|2022-06-10 19:30:00|7.55|7.45|7.59|7.49|7.59|7.49|7.55|7.45|55
1654889700000|2022-06-10 19:35:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|17
1654890000000|2022-06-10 19:40:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|11
1654890300000|2022-06-10 19:45:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|29
1654890600000|2022-06-10 19:50:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|14
1654890900000|2022-06-10 19:55:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|19
1654891200000|2022-06-10 20:00:00|7.56|7.46|7.6|7.5|7.6|7.5|7.56|7.46|37
1654891500000|2022-06-10 20:05:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|12
1654891800000|2022-06-10 20:10:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|26
1654892100000|2022-06-10 20:15:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1654892400000|2022-06-10 20:20:00|7.63|7.53|7.6|7.5|7.63|7.53|7.6|7.5|28
1654892700000|2022-06-10 20:25:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|25
1654893000000|2022-06-10 20:30:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|9
1654893300000|2022-06-10 20:35:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|44
1654893600000|2022-06-10 20:40:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|21
1654893900000|2022-06-10 20:45:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|20
1654894200000|2022-06-10 20:50:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|13
1654894500000|2022-06-10 20:55:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|26
1654930800000|2022-06-11 07:00:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1654931100000|2022-06-11 07:05:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|7
1654931400000|2022-06-11 07:10:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|9
1654931700000|2022-06-11 07:15:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|14
1654932000000|2022-06-11 07:20:00|7.66|7.56|7.67|7.57|7.69|7.59|7.66|7.56|28
1654932300000|2022-06-11 07:25:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|6
1654932600000|2022-06-11 07:30:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|6
1654932900000|2022-06-11 07:35:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|18
1654933200000|2022-06-11 07:40:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|23
1654933500000|2022-06-11 07:45:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|12
1654933800000|2022-06-11 07:50:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1654934400000|2022-06-11 08:00:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|17
1654934700000|2022-06-11 08:05:00|7.69|7.59|7.67|7.57|7.69|7.59|7.67|7.57|3
1654935300000|2022-06-11 08:15:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|4
1654935600000|2022-06-11 08:20:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|76
1654935900000|2022-06-11 08:25:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|34
1654936500000|2022-06-11 08:35:00|7.66|7.56|7.6|7.5|7.66|7.56|7.59|7.49|83
1654936800000|2022-06-11 08:40:00|7.61|7.51|7.58|7.48|7.62|7.52|7.56|7.46|50
1654937100000|2022-06-11 08:45:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|96
1654937400000|2022-06-11 08:50:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|33
1654937700000|2022-06-11 08:55:00|7.6|7.5|7.52|7.42|7.6|7.5|7.52|7.42|65
1654938000000|2022-06-11 09:00:00|7.51|7.41|7.52|7.42|7.54|7.44|7.48|7.38|150
1654938300000|2022-06-11 09:05:00|7.53|7.43|7.53|7.43|7.54|7.44|7.49|7.39|95
1654938600000|2022-06-11 09:10:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|96
1654938900000|2022-06-11 09:15:00|7.54|7.44|7.57|7.47|7.57|7.47|7.53|7.43|84
1654939200000|2022-06-11 09:20:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|25
1654939500000|2022-06-11 09:25:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|16
1654939800000|2022-06-11 09:30:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|27
1654940100000|2022-06-11 09:35:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|20
1654940400000|2022-06-11 09:40:00|7.6|7.5|7.59|7.49|7.6|7.5|7.58|7.48|46
1654940700000|2022-06-11 09:45:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|74
1654941000000|2022-06-11 09:50:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|13
1654941300000|2022-06-11 09:55:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1654941600000|2022-06-11 10:00:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|39
1654941900000|2022-06-11 10:05:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1654942200000|2022-06-11 10:10:00|7.57|7.47|7.56|7.46|7.58|7.48|7.56|7.46|24
1654942500000|2022-06-11 10:15:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|31
1654942800000|2022-06-11 10:20:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|12
1654943100000|2022-06-11 10:25:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|14
1654943400000|2022-06-11 10:30:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|61
1654943700000|2022-06-11 10:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|29
1654944000000|2022-06-11 10:40:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1654944300000|2022-06-11 10:45:00|7.51|7.41|7.52|7.42|7.53|7.43|7.49|7.39|18
1654944600000|2022-06-11 10:50:00|7.53|7.43|7.5|7.4|7.53|7.43|7.5|7.4|20
1654944900000|2022-06-11 10:55:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|23
1654945200000|2022-06-11 11:00:00|7.5|7.4|7.47|7.37|7.51|7.41|7.41|7.31|70
1654945500000|2022-06-11 11:05:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|63
1654945800000|2022-06-11 11:10:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|12
1654946100000|2022-06-11 11:15:00|7.47|7.37|7.45|7.35|7.47|7.37|7.44|7.34|15
1654946400000|2022-06-11 11:20:00|7.44|7.34|7.38|7.28|7.45|7.35|7.38|7.28|37
1654946700000|2022-06-11 11:25:00|7.37|7.27|7.37|7.27|7.39|7.29|7.37|7.27|39
1654947000000|2022-06-11 11:30:00|7.38|7.28|7.38|7.28|7.4|7.3|7.37|7.27|27
1654947300000|2022-06-11 11:35:00|7.37|7.27|7.29|7.19|7.38|7.28|7.25|7.15|61
1654947600000|2022-06-11 11:40:00|7.3|7.2|7.32|7.22|7.32|7.22|7.29|7.19|53
1654947900000|2022-06-11 11:45:00|7.33|7.23|7.31|7.21|7.33|7.23|7.3|7.2|77
1654948200000|2022-06-11 11:50:00|7.3|7.2|7.29|7.19|7.32|7.22|7.28|7.18|60
1654948500000|2022-06-11 11:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|50
1654948800000|2022-06-11 12:00:00|7.28|7.18|7.32|7.22|7.33|7.23|7.28|7.18|51
1654949100000|2022-06-11 12:05:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|24
1654949400000|2022-06-11 12:10:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|83
1654949700000|2022-06-11 12:15:00|7.3|7.2|7.27|7.17|7.32|7.22|7.27|7.17|64
1654950000000|2022-06-11 12:20:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|29
1654950300000|2022-06-11 12:25:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|32
1654950600000|2022-06-11 12:30:00|7.27|7.17|7.22|7.12|7.28|7.18|7.19|7.09|82
1654950900000|2022-06-11 12:35:00|7.21|7.11|7.2|7.1|7.22|7.12|7.19|7.09|32
1654951200000|2022-06-11 12:40:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|90
1654951500000|2022-06-11 12:45:00|7.19|7.09|7.17|7.07|7.2|7.1|7.14|7.04|67
1654951800000|2022-06-11 12:50:00|7.18|7.08|7.15|7.05|7.18|7.08|7.14|7.04|72
1654952100000|2022-06-11 12:55:00|7.14|7.04|7.08|6.98|7.17|7.07|7.08|6.98|101
1654952400000|2022-06-11 13:00:00|7.09|6.99|7.09|6.99|7.12|7.02|7.07|6.97|69
1654952700000|2022-06-11 13:05:00|7.08|6.98|7.09|6.99|7.09|6.99|7.06|6.96|62
1654953000000|2022-06-11 13:10:00|7.1|7|7.14|7.04|7.14|7.04|7.09|6.99|49
1654953300000|2022-06-11 13:15:00|7.13|7.03|7.16|7.06|7.16|7.06|7.13|7.03|68
1654953600000|2022-06-11 13:20:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|48
1654953900000|2022-06-11 13:25:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|34
1654954200000|2022-06-11 13:30:00|7.17|7.07|7.19|7.09|7.21|7.11|7.16|7.06|49
1654954500000|2022-06-11 13:35:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|21
1654954800000|2022-06-11 13:40:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|27
1654955100000|2022-06-11 13:45:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|45
1654955400000|2022-06-11 13:50:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|32
1654955700000|2022-06-11 13:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|8
1654956000000|2022-06-11 14:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|3
1654956300000|2022-06-11 14:05:00|7.22|7.12|7.2|7.1|7.22|7.12|7.18|7.08|37
1654956600000|2022-06-11 14:10:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|12
1654956900000|2022-06-11 14:15:00|7.19|7.09|7.18|7.08|7.2|7.1|7.17|7.07|24
1654957200000|2022-06-11 14:20:00|7.17|7.07|7.14|7.04|7.18|7.08|7.14|7.04|46
1654957500000|2022-06-11 14:25:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|30
1654957800000|2022-06-11 14:30:00|7.13|7.03|7.13|7.03|7.16|7.06|7.12|7.02|39
1654958100000|2022-06-11 14:35:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|36
1654958400000|2022-06-11 14:40:00|7.12|7.02|7.07|6.97|7.12|7.02|7.06|6.96|36
1654958700000|2022-06-11 14:45:00|7.06|6.96|7.12|7.02|7.12|7.02|7.06|6.96|37
1654959000000|2022-06-11 14:50:00|7.11|7.01|7.01|6.91|7.11|7.01|7|6.9|67
1654959300000|2022-06-11 14:55:00|7|6.9|7|6.9|7.04|6.94|6.98|6.88|111
1654959600000|2022-06-11 15:00:00|6.99|6.89|7|6.9|7.01|6.91|6.93|6.83|78
1654959900000|2022-06-11 15:05:00|6.99|6.89|7.01|6.91|7.03|6.93|6.99|6.89|95
1654960200000|2022-06-11 15:10:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|102
1654960500000|2022-06-11 15:15:00|7.02|6.92|6.98|6.88|7.02|6.92|6.97|6.87|77
1654960800000|2022-06-11 15:20:00|6.99|6.89|6.94|6.84|6.99|6.89|6.9|6.8|92
1654961100000|2022-06-11 15:25:00|6.95|6.85|6.95|6.85|6.99|6.89|6.92|6.82|85
1654961400000|2022-06-11 15:30:00|6.96|6.86|6.91|6.81|6.96|6.86|6.9|6.8|54
1654961700000|2022-06-11 15:35:00|6.92|6.82|6.9|6.8|6.92|6.82|6.87|6.77|63
1654962000000|2022-06-11 15:40:00|6.89|6.79|6.87|6.77|6.9|6.8|6.84|6.74|103
1654962300000|2022-06-11 15:45:00|6.86|6.76|6.9|6.8|6.93|6.83|6.86|6.76|113
1654962600000|2022-06-11 15:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|87
1654962900000|2022-06-11 15:55:00|6.92|6.82|6.97|6.87|6.98|6.88|6.91|6.81|70
1654963200000|2022-06-11 16:00:00|6.96|6.86|6.97|6.87|6.98|6.88|6.94|6.84|90
1654963500000|2022-06-11 16:05:00|6.96|6.86|7|6.9|7.01|6.91|6.96|6.86|41
1654963800000|2022-06-11 16:10:00|6.99|6.89|6.97|6.87|7|6.9|6.97|6.87|33
1654964100000|2022-06-11 16:15:00|6.96|6.86|6.91|6.81|6.97|6.87|6.89|6.79|70
1654964400000|2022-06-11 16:20:00|6.92|6.82|6.95|6.85|6.95|6.85|6.92|6.82|26
1654964700000|2022-06-11 16:25:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|32
1654965000000|2022-06-11 16:30:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|21
1654965300000|2022-06-11 16:35:00|6.93|6.83|6.97|6.87|6.98|6.88|6.92|6.82|59
1654965600000|2022-06-11 16:40:00|6.98|6.88|7.01|6.91|7.01|6.91|6.97|6.87|14
1654965900000|2022-06-11 16:45:00|7.02|6.92|7.05|6.95|7.06|6.96|7.01|6.91|46
1654966200000|2022-06-11 16:50:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|11
1654966500000|2022-06-11 16:55:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|21
1654966800000|2022-06-11 17:00:00|7.04|6.94|7.02|6.92|7.04|6.94|7|6.9|47
1654967100000|2022-06-11 17:05:00|7.03|6.93|7.05|6.95|7.07|6.97|7.03|6.93|39
1654967400000|2022-06-11 17:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|45
1654967700000|2022-06-11 17:15:00|7.05|6.95|7.04|6.94|7.06|6.96|7.03|6.93|8
1654968000000|2022-06-11 17:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|23
1654968300000|2022-06-11 17:25:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|44
1654968600000|2022-06-11 17:30:00|7.02|6.92|7.04|6.94|7.04|6.94|7|6.9|39
1654968900000|2022-06-11 17:35:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|17
1654969200000|2022-06-11 17:40:00|7.06|6.96|7.03|6.93|7.06|6.96|7.02|6.92|26
1654969500000|2022-06-11 17:45:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|19
1654969800000|2022-06-11 17:50:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|15
1654970100000|2022-06-11 17:55:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|13
1654970400000|2022-06-11 18:00:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|23
1654970700000|2022-06-11 18:05:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|4
1654971000000|2022-06-11 18:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.02|6.92|35
1654971300000|2022-06-11 18:15:00|7.03|6.93|7.06|6.96|7.06|6.96|7.03|6.93|18
1654971600000|2022-06-11 18:20:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|17
1654971900000|2022-06-11 18:25:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|3
1654972200000|2022-06-11 18:30:00|7.05|6.95|7.07|6.97|7.07|6.97|7.04|6.94|23
1654972500000|2022-06-11 18:35:00|7.08|6.98|7.14|7.04|7.18|7.08|7.08|6.98|37
1654972800000|2022-06-11 18:40:00|7.15|7.05|7.11|7.01|7.15|7.05|7.11|7.01|61
1654973100000|2022-06-11 18:45:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|26
1654973400000|2022-06-11 18:50:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|26
1654973700000|2022-06-11 18:55:00|7.12|7.02|7.11|7.01|7.13|7.03|7.11|7.01|22
1654974000000|2022-06-11 19:00:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|21
1654974300000|2022-06-11 19:05:00|7.11|7.01|7.15|7.05|7.16|7.06|7.11|7.01|39
1654974600000|2022-06-11 19:10:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|43
1654974900000|2022-06-11 19:15:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|7
1654975200000|2022-06-11 19:20:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|37
1654975500000|2022-06-11 19:25:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|20
1654975800000|2022-06-11 19:30:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|17
1654976100000|2022-06-11 19:35:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|15
1654976400000|2022-06-11 19:40:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1654976700000|2022-06-11 19:45:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|32
1654977000000|2022-06-11 19:50:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|24
1654977300000|2022-06-11 19:55:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|10
1654977600000|2022-06-11 20:00:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|14
1654977900000|2022-06-11 20:05:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|2
1654978200000|2022-06-11 20:10:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|22
1654978500000|2022-06-11 20:15:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|22
1654978800000|2022-06-11 20:20:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|59
1654979100000|2022-06-11 20:25:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|37
1654979400000|2022-06-11 20:30:00|7.08|6.98|7.07|6.97|7.09|6.99|7.06|6.96|34
1654979700000|2022-06-11 20:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|50
1654980000000|2022-06-11 20:40:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|20
1654980300000|2022-06-11 20:45:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|81
1654980600000|2022-06-11 20:50:00|7.07|6.97|7.07|6.97|7.09|6.99|7.07|6.97|29
1654980900000|2022-06-11 20:55:00|7.08|6.98|7.06|6.96|7.08|6.98|7.04|6.94|37
1654981200000|2022-06-11 21:00:00|7.05|6.95|7.08|6.98|7.08|6.98|7.05|6.95|14
1654981500000|2022-06-11 21:05:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|6
1654981800000|2022-06-11 21:10:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|44
1654982100000|2022-06-11 21:15:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|3
1654982400000|2022-06-11 21:20:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|12
1654982700000|2022-06-11 21:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|11
1654983000000|2022-06-11 21:30:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|3
1654983300000|2022-06-11 21:35:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|4
1654983600000|2022-06-11 21:40:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|13
1654983900000|2022-06-11 21:45:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|8
1654984200000|2022-06-11 21:50:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|24
1654984500000|2022-06-11 21:55:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|7
1654984800000|2022-06-11 22:00:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|50
1654985100000|2022-06-11 22:05:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|9
1654985400000|2022-06-11 22:10:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1654985700000|2022-06-11 22:15:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|8
1654986000000|2022-06-11 22:20:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1654986300000|2022-06-11 22:25:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|7
1654986600000|2022-06-11 22:30:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|24
1654986900000|2022-06-11 22:35:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|44
1654987200000|2022-06-11 22:40:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1654987500000|2022-06-11 22:45:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|11
1654987800000|2022-06-11 22:50:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|12
1654988400000|2022-06-11 23:00:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|11
1654988700000|2022-06-11 23:05:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|15
1654989000000|2022-06-11 23:10:00|7.1|7|7.07|6.97|7.11|7.01|7.07|6.97|30
1654989300000|2022-06-11 23:15:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|31
1654989600000|2022-06-11 23:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|28
1654989900000|2022-06-11 23:25:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|63
1654990200000|2022-06-11 23:30:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|55
1654990500000|2022-06-11 23:35:00|7.03|6.93|6.99|6.89|7.03|6.93|6.98|6.88|55
1654990800000|2022-06-11 23:40:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|103
1654991100000|2022-06-11 23:45:00|6.99|6.89|7.02|6.92|7.02|6.92|6.98|6.88|50
1654991400000|2022-06-11 23:50:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|24
1654991700000|2022-06-11 23:55:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|34
1654992000000|2022-06-12 00:00:00|7.05|6.95|7.05|6.95|7.05|6.95|7.02|6.92|59
1654992300000|2022-06-12 00:05:00|7.04|6.94|7.06|6.96|7.08|6.98|7.04|6.94|31
1654992600000|2022-06-12 00:10:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|29
1654992900000|2022-06-12 00:15:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|29
1654993200000|2022-06-12 00:20:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|5
1654993500000|2022-06-12 00:25:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|4
1654993800000|2022-06-12 00:30:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|22
1654994100000|2022-06-12 00:35:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|39
1654994400000|2022-06-12 00:40:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|28
1654994700000|2022-06-12 00:45:00|7.07|6.97|7.06|6.96|7.08|6.98|7.04|6.94|42
1654995000000|2022-06-12 00:50:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|33
1654995300000|2022-06-12 00:55:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|43
1654995600000|2022-06-12 01:00:00|7.07|6.97|7.04|6.94|7.07|6.97|7.04|6.94|42
1654995900000|2022-06-12 01:05:00|7.03|6.93|7.01|6.91|7.04|6.94|7|6.9|29
1654996200000|2022-06-12 01:10:00|7|6.9|6.99|6.89|7.01|6.91|6.97|6.87|34
1654996500000|2022-06-12 01:15:00|6.98|6.88|6.95|6.85|6.98|6.88|6.93|6.83|74
1654996800000|2022-06-12 01:20:00|6.94|6.84|6.96|6.86|6.97|6.87|6.94|6.84|83
1654997100000|2022-06-12 01:25:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|27
1654997400000|2022-06-12 01:30:00|6.94|6.84|6.97|6.87|6.97|6.87|6.92|6.82|44
1654997700000|2022-06-12 01:35:00|6.98|6.88|6.96|6.86|6.98|6.88|6.95|6.85|27
1654998000000|2022-06-12 01:40:00|6.95|6.85|6.92|6.82|6.96|6.86|6.91|6.81|40
1654998300000|2022-06-12 01:45:00|6.93|6.83|6.92|6.82|6.94|6.84|6.91|6.81|24
1654998600000|2022-06-12 01:50:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|15
1654998900000|2022-06-12 01:55:00|6.9|6.8|6.83|6.73|6.9|6.8|6.81|6.71|96
1654999200000|2022-06-12 02:00:00|6.82|6.72|6.85|6.75|6.86|6.76|6.81|6.71|54
1654999500000|2022-06-12 02:05:00|6.84|6.74|6.81|6.71|6.84|6.74|6.79|6.69|58
1654999800000|2022-06-12 02:10:00|6.82|6.72|6.83|6.73|6.84|6.74|6.8|6.7|78
1655000100000|2022-06-12 02:15:00|6.84|6.74|6.77|6.67|6.84|6.74|6.77|6.67|54
1655000400000|2022-06-12 02:20:00|6.76|6.66|6.73|6.63|6.76|6.66|6.72|6.62|72
1655000700000|2022-06-12 02:25:00|6.72|6.62|6.6|6.5|6.73|6.63|6.55|6.45|119
1655001000000|2022-06-12 02:30:00|6.59|6.49|6.66|6.56|6.68|6.58|6.59|6.49|88
1655001300000|2022-06-12 02:35:00|6.65|6.55|6.62|6.52|6.67|6.57|6.61|6.51|72
1655001600000|2022-06-12 02:40:00|6.63|6.53|6.58|6.48|6.63|6.53|6.52|6.42|106
1655001900000|2022-06-12 02:45:00|6.59|6.49|6.62|6.52|6.65|6.55|6.58|6.48|88
1655002200000|2022-06-12 02:50:00|6.63|6.53|6.56|6.46|6.63|6.53|6.56|6.46|56
1655002500000|2022-06-12 02:55:00|6.55|6.45|6.55|6.45|6.58|6.48|6.5|6.4|73
1655002800000|2022-06-12 03:00:00|6.54|6.44|6.63|6.53|6.63|6.53|6.53|6.43|76
1655003100000|2022-06-12 03:05:00|6.64|6.54|6.6|6.5|6.64|6.54|6.6|6.5|59
1655003400000|2022-06-12 03:10:00|6.61|6.51|6.64|6.54|6.65|6.55|6.6|6.5|40
1655003700000|2022-06-12 03:15:00|6.65|6.55|6.62|6.52|6.66|6.56|6.62|6.52|54
1655004000000|2022-06-12 03:20:00|6.63|6.53|6.59|6.49|6.64|6.54|6.59|6.49|35
1655004300000|2022-06-12 03:25:00|6.58|6.48|6.59|6.49|6.61|6.51|6.56|6.46|34
1655004600000|2022-06-12 03:30:00|6.6|6.5|6.68|6.58|6.68|6.58|6.59|6.49|49
1655004900000|2022-06-12 03:35:00|6.67|6.57|6.66|6.56|6.69|6.59|6.65|6.55|60
1655005200000|2022-06-12 03:40:00|6.65|6.55|6.68|6.58|6.68|6.58|6.64|6.54|38
1655005500000|2022-06-12 03:45:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|37
1655005800000|2022-06-12 03:50:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|36
1655006100000|2022-06-12 03:55:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|24
1655006400000|2022-06-12 04:00:00|6.66|6.56|6.71|6.61|6.72|6.62|6.66|6.56|40
1655006700000|2022-06-12 04:05:00|6.7|6.6|6.66|6.56|6.71|6.61|6.66|6.56|33
1655007000000|2022-06-12 04:10:00|6.67|6.57|6.64|6.54|6.67|6.57|6.63|6.53|34
1655007300000|2022-06-12 04:15:00|6.65|6.55|6.64|6.54|6.67|6.57|6.64|6.54|28
1655007600000|2022-06-12 04:20:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|49
1655007900000|2022-06-12 04:25:00|6.64|6.54|6.62|6.52|6.64|6.54|6.61|6.51|33
1655008200000|2022-06-12 04:30:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|40
1655008500000|2022-06-12 04:35:00|6.61|6.51|6.61|6.51|6.63|6.53|6.59|6.49|47
1655008800000|2022-06-12 04:40:00|6.6|6.5|6.6|6.5|6.62|6.52|6.6|6.5|45
1655009100000|2022-06-12 04:45:00|6.59|6.49|6.6|6.5|6.61|6.51|6.58|6.48|36
1655009400000|2022-06-12 04:50:00|6.59|6.49|6.55|6.45|6.59|6.49|6.55|6.45|49
1655009700000|2022-06-12 04:55:00|6.56|6.46|6.55|6.45|6.58|6.48|6.55|6.45|66
1655010000000|2022-06-12 05:00:00|6.54|6.44|6.5|6.4|6.56|6.46|6.48|6.38|79
1655010300000|2022-06-12 05:05:00|6.51|6.41|6.5|6.4|6.52|6.42|6.49|6.39|62
1655010600000|2022-06-12 05:10:00|6.51|6.41|6.51|6.41|6.53|6.43|6.5|6.4|31
1655010900000|2022-06-12 05:15:00|6.52|6.42|6.51|6.41|6.54|6.44|6.51|6.41|34
1655011200000|2022-06-12 05:20:00|6.5|6.4|6.51|6.41|6.52|6.42|6.48|6.38|32
1655011500000|2022-06-12 05:25:00|6.52|6.42|6.48|6.38|6.52|6.42|6.48|6.38|83
1655011800000|2022-06-12 05:30:00|6.49|6.39|6.5|6.4|6.51|6.41|6.48|6.38|80
1655012100000|2022-06-12 05:35:00|6.49|6.39|6.51|6.41|6.53|6.43|6.48|6.38|79
1655012400000|2022-06-12 05:40:00|6.52|6.42|6.52|6.42|6.55|6.45|6.52|6.42|75
1655012700000|2022-06-12 05:45:00|6.53|6.43|6.57|6.47|6.6|6.5|6.53|6.43|41
1655013000000|2022-06-12 05:50:00|6.58|6.48|6.56|6.46|6.58|6.48|6.55|6.45|27
1655013300000|2022-06-12 05:55:00|6.57|6.47|6.53|6.43|6.57|6.47|6.52|6.42|33
1655013600000|2022-06-12 06:00:00|6.52|6.42|6.56|6.46|6.57|6.47|6.52|6.42|37
1655013900000|2022-06-12 06:05:00|6.55|6.45|6.57|6.47|6.58|6.48|6.55|6.45|47
1655014200000|2022-06-12 06:10:00|6.58|6.48|6.58|6.48|6.59|6.49|6.56|6.46|67
1655014500000|2022-06-12 06:15:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|26
1655014800000|2022-06-12 06:20:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|25
1655015100000|2022-06-12 06:25:00|6.58|6.48|6.61|6.51|6.61|6.51|6.57|6.47|30
1655015400000|2022-06-12 06:30:00|6.62|6.52|6.62|6.52|6.63|6.53|6.6|6.5|45
1655015700000|2022-06-12 06:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|14
1655016000000|2022-06-12 06:40:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|32
1655016300000|2022-06-12 06:45:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|27
1655016600000|2022-06-12 06:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|6
1655016900000|2022-06-12 06:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1655017200000|2022-06-12 07:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1655017500000|2022-06-12 07:05:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|30
1655017800000|2022-06-12 07:10:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|16
1655018100000|2022-06-12 07:15:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|26
1655018400000|2022-06-12 07:20:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|6
1655018700000|2022-06-12 07:25:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|17
1655019000000|2022-06-12 07:30:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|44
1655019300000|2022-06-12 07:35:00|6.56|6.46|6.59|6.49|6.59|6.49|6.56|6.46|24
1655019600000|2022-06-12 07:40:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|14
1655019900000|2022-06-12 07:45:00|6.6|6.5|6.58|6.48|6.61|6.51|6.58|6.48|15
1655020200000|2022-06-12 07:50:00|6.59|6.49|6.62|6.52|6.63|6.53|6.59|6.49|26
1655020500000|2022-06-12 07:55:00|6.63|6.53|6.65|6.55|6.66|6.56|6.62|6.52|31
1655020800000|2022-06-12 08:00:00|6.64|6.54|6.61|6.51|6.64|6.54|6.61|6.51|18
1655021100000|2022-06-12 08:05:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|24
1655021400000|2022-06-12 08:10:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|51
1655021700000|2022-06-12 08:15:00|6.63|6.53|6.64|6.54|6.65|6.55|6.62|6.52|10
1655022000000|2022-06-12 08:20:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|5
1655022300000|2022-06-12 08:25:00|6.64|6.54|6.69|6.59|6.72|6.62|6.64|6.54|48
1655022600000|2022-06-12 08:30:00|6.7|6.6|6.69|6.59|6.73|6.63|6.68|6.58|34
1655022900000|2022-06-12 08:35:00|6.7|6.6|6.67|6.57|6.7|6.6|6.66|6.56|22
1655023200000|2022-06-12 08:40:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|40
1655023500000|2022-06-12 08:45:00|6.68|6.58|6.65|6.55|6.68|6.58|6.64|6.54|38
1655023800000|2022-06-12 08:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|13
1655024100000|2022-06-12 08:55:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|23
1655024400000|2022-06-12 09:00:00|6.66|6.56|6.65|6.55|6.66|6.56|6.63|6.53|42
1655024700000|2022-06-12 09:05:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|13
1655025000000|2022-06-12 09:10:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|30
1655025300000|2022-06-12 09:15:00|6.63|6.53|6.66|6.56|6.68|6.58|6.63|6.53|20
1655025600000|2022-06-12 09:20:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|5
1655025900000|2022-06-12 09:25:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|14
1655026200000|2022-06-12 09:30:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|33
1655026500000|2022-06-12 09:35:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|13
1655026800000|2022-06-12 09:40:00|6.64|6.54|6.64|6.54|6.65|6.55|6.62|6.52|13
1655027100000|2022-06-12 09:45:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|18
1655027400000|2022-06-12 09:50:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|16
1655027700000|2022-06-12 09:55:00|6.63|6.53|6.63|6.53|6.63|6.53|6.61|6.51|15
1655028000000|2022-06-12 10:00:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|6
1655028300000|2022-06-12 10:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|23
1655028600000|2022-06-12 10:10:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|32
1655028900000|2022-06-12 10:15:00|6.61|6.51|6.63|6.53|6.64|6.54|6.61|6.51|57
1655029200000|2022-06-12 10:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|17
1655029500000|2022-06-12 10:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|29
1655029800000|2022-06-12 10:30:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|13
1655030100000|2022-06-12 10:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|13
1655030400000|2022-06-12 10:40:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|7
1655030700000|2022-06-12 10:45:00|6.63|6.53|6.61|6.51|6.64|6.54|6.61|6.51|25
1655031000000|2022-06-12 10:50:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|11
1655031300000|2022-06-12 10:55:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|13
1655031600000|2022-06-12 11:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|29
1655031900000|2022-06-12 11:05:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|37
1655032200000|2022-06-12 11:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|72
1655032500000|2022-06-12 11:15:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|32
1655032800000|2022-06-12 11:20:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|12
1655033100000|2022-06-12 11:25:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|33
1655033400000|2022-06-12 11:30:00|6.57|6.47|6.58|6.48|6.58|6.48|6.56|6.46|32
1655033700000|2022-06-12 11:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|34
1655034000000|2022-06-12 11:40:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|44
1655034300000|2022-06-12 11:45:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|12
1655034600000|2022-06-12 11:50:00|6.61|6.51|6.65|6.55|6.66|6.56|6.61|6.51|15
1655034900000|2022-06-12 11:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|34
1655035200000|2022-06-12 12:00:00|6.64|6.54|6.66|6.56|6.67|6.57|6.64|6.54|17
1655035500000|2022-06-12 12:05:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|13
1655035800000|2022-06-12 12:10:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|14
1655036100000|2022-06-12 12:15:00|6.68|6.58|6.65|6.55|6.68|6.58|6.65|6.55|8
1655036400000|2022-06-12 12:20:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|6
1655036700000|2022-06-12 12:25:00|6.66|6.56|6.66|6.56|6.68|6.58|6.66|6.56|9
1655037000000|2022-06-12 12:30:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|11
1655037300000|2022-06-12 12:35:00|6.66|6.56|6.64|6.54|6.67|6.57|6.64|6.54|17
1655037600000|2022-06-12 12:40:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|21
1655037900000|2022-06-12 12:45:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|8
1655038500000|2022-06-12 12:55:00|6.62|6.52|6.55|6.45|6.62|6.52|6.54|6.44|46
1655038800000|2022-06-12 13:00:00|6.56|6.46|6.55|6.45|6.58|6.48|6.55|6.45|24
1655039100000|2022-06-12 13:05:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|15
1655039400000|2022-06-12 13:10:00|6.55|6.45|6.55|6.45|6.57|6.47|6.55|6.45|31
1655039700000|2022-06-12 13:15:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|26
1655040000000|2022-06-12 13:20:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|32
1655040300000|2022-06-12 13:25:00|6.56|6.46|6.53|6.43|6.56|6.46|6.52|6.42|46
1655040600000|2022-06-12 13:30:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|20
1655040900000|2022-06-12 13:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|21
1655041200000|2022-06-12 13:40:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|22
1655041500000|2022-06-12 13:45:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|28
1655041800000|2022-06-12 13:50:00|6.53|6.43|6.47|6.37|6.53|6.43|6.46|6.36|81
1655042100000|2022-06-12 13:55:00|6.46|6.36|6.48|6.38|6.49|6.39|6.46|6.36|29
1655042400000|2022-06-12 14:00:00|6.47|6.37|6.5|6.4|6.51|6.41|6.46|6.36|48
1655042700000|2022-06-12 14:05:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|32
1655043000000|2022-06-12 14:10:00|6.51|6.41|6.47|6.37|6.51|6.41|6.47|6.37|35
1655043300000|2022-06-12 14:15:00|6.48|6.38|6.4|6.3|6.48|6.38|6.39|6.29|69
1655043600000|2022-06-12 14:20:00|6.41|6.31|6.54|6.44|6.54|6.44|6.4|6.3|48
1655043900000|2022-06-12 14:25:00|6.55|6.45|6.58|6.48|6.61|6.51|6.54|6.44|100
1655044200000|2022-06-12 14:30:00|6.59|6.49|6.65|6.55|6.71|6.61|6.59|6.49|143
1655044500000|2022-06-12 14:35:00|6.66|6.56|6.67|6.57|6.69|6.59|6.64|6.54|46
1655044800000|2022-06-12 14:40:00|6.66|6.56|6.62|6.52|6.67|6.57|6.62|6.52|63
1655045100000|2022-06-12 14:45:00|6.61|6.51|6.66|6.56|6.67|6.57|6.61|6.51|76
1655045400000|2022-06-12 14:50:00|6.67|6.57|6.78|6.68|6.8|6.7|6.67|6.57|92
1655045700000|2022-06-12 14:55:00|6.79|6.69|6.75|6.65|6.8|6.7|6.73|6.63|71
1655046000000|2022-06-12 15:00:00|6.74|6.64|6.78|6.68|6.81|6.71|6.74|6.64|61
1655046300000|2022-06-12 15:05:00|6.77|6.67|6.78|6.68|6.82|6.72|6.76|6.66|44
1655046600000|2022-06-12 15:10:00|6.79|6.69|6.77|6.67|6.81|6.71|6.76|6.66|41
1655046900000|2022-06-12 15:15:00|6.78|6.68|6.87|6.77|6.9|6.8|6.77|6.67|114
1655047200000|2022-06-12 15:20:00|6.88|6.78|6.85|6.75|6.88|6.78|6.83|6.73|66
1655047500000|2022-06-12 15:25:00|6.84|6.74|6.87|6.77|6.88|6.78|6.83|6.73|80
1655047800000|2022-06-12 15:30:00|6.86|6.76|6.89|6.79|6.9|6.8|6.84|6.74|62
1655048100000|2022-06-12 15:35:00|6.88|6.78|6.81|6.71|6.88|6.78|6.81|6.71|94
1655048400000|2022-06-12 15:40:00|6.82|6.72|6.81|6.71|6.82|6.72|6.77|6.67|52
1655048700000|2022-06-12 15:45:00|6.8|6.7|6.8|6.7|6.81|6.71|6.78|6.68|31
1655049000000|2022-06-12 15:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|67
1655049300000|2022-06-12 15:55:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|30
1655049600000|2022-06-12 16:00:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|27
1655049900000|2022-06-12 16:05:00|6.77|6.67|6.81|6.71|6.81|6.71|6.77|6.67|45
1655050200000|2022-06-12 16:10:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|38
1655050500000|2022-06-12 16:15:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|18
1655050800000|2022-06-12 16:20:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|6
1655051100000|2022-06-12 16:25:00|6.8|6.7|6.77|6.67|6.8|6.7|6.77|6.67|16
1655051400000|2022-06-12 16:30:00|6.76|6.66|6.77|6.67|6.78|6.68|6.75|6.65|38
1655051700000|2022-06-12 16:35:00|6.76|6.66|6.73|6.63|6.77|6.67|6.73|6.63|30
1655052000000|2022-06-12 16:40:00|6.74|6.64|6.75|6.65|6.76|6.66|6.73|6.63|50
1655052300000|2022-06-12 16:45:00|6.76|6.66|6.73|6.63|6.76|6.66|6.73|6.63|34
1655052600000|2022-06-12 16:50:00|6.74|6.64|6.74|6.64|6.74|6.64|6.71|6.61|25
1655052900000|2022-06-12 16:55:00|6.73|6.63|6.73|6.63|6.74|6.64|6.71|6.61|33
1655053200000|2022-06-12 17:00:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|36
1655053500000|2022-06-12 17:05:00|6.76|6.66|6.81|6.71|6.84|6.74|6.75|6.65|40
1655053800000|2022-06-12 17:10:00|6.82|6.72|6.94|6.84|7|6.9|6.81|6.71|111
1655054100000|2022-06-12 17:15:00|6.95|6.85|6.91|6.81|6.97|6.87|6.9|6.8|45
1655054400000|2022-06-12 17:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|58
1655054700000|2022-06-12 17:25:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|36
1655055000000|2022-06-12 17:30:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|54
1655055300000|2022-06-12 17:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|32
1655055600000|2022-06-12 17:40:00|6.86|6.76|6.86|6.76|6.87|6.77|6.84|6.74|21
1655055900000|2022-06-12 17:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|10
1655056200000|2022-06-12 17:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1655056500000|2022-06-12 17:55:00|6.86|6.76|6.84|6.74|6.87|6.77|6.81|6.71|37
1655056800000|2022-06-12 18:00:00|6.85|6.75|6.78|6.68|6.86|6.76|6.78|6.68|45
1655057100000|2022-06-12 18:05:00|6.77|6.67|6.75|6.65|6.78|6.68|6.73|6.63|59
1655057400000|2022-06-12 18:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.74|6.64|25
1655057700000|2022-06-12 18:15:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|34
1655058000000|2022-06-12 18:20:00|6.75|6.65|6.75|6.65|6.76|6.66|6.73|6.63|31
1655058300000|2022-06-12 18:25:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|4
1655058600000|2022-06-12 18:30:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|22
1655058900000|2022-06-12 18:35:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|23
1655059200000|2022-06-12 18:40:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|14
1655059500000|2022-06-12 18:45:00|6.75|6.65|6.75|6.65|6.77|6.67|6.74|6.64|15
1655059800000|2022-06-12 18:50:00|6.74|6.64|6.77|6.67|6.77|6.67|6.74|6.64|14
1655060100000|2022-06-12 18:55:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|15
1655060400000|2022-06-12 19:00:00|6.75|6.65|6.74|6.64|6.77|6.67|6.73|6.63|16
1655060700000|2022-06-12 19:05:00|6.73|6.63|6.73|6.63|6.75|6.65|6.72|6.62|31
1655061000000|2022-06-12 19:10:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|17
1655061300000|2022-06-12 19:15:00|6.73|6.63|6.67|6.57|6.74|6.64|6.66|6.56|63
1655061600000|2022-06-12 19:20:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|49
1655061900000|2022-06-12 19:25:00|6.69|6.59|6.67|6.57|6.7|6.6|6.67|6.57|33
1655062200000|2022-06-12 19:30:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|50
1655062500000|2022-06-12 19:35:00|6.68|6.58|6.7|6.6|6.7|6.6|6.67|6.57|23
1655062800000|2022-06-12 19:40:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|24
1655063100000|2022-06-12 19:45:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|37
1655063400000|2022-06-12 19:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|32
1655063700000|2022-06-12 19:55:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|27
1655064000000|2022-06-12 20:00:00|6.69|6.59|6.69|6.59|6.72|6.62|6.69|6.59|35
1655064300000|2022-06-12 20:05:00|6.7|6.6|6.68|6.58|6.7|6.6|6.67|6.57|63
1655064600000|2022-06-12 20:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|43
1655064900000|2022-06-12 20:15:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|43
1655065200000|2022-06-12 20:20:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|3
1655065500000|2022-06-12 20:25:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|88
1655065800000|2022-06-12 20:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|6
1655066100000|2022-06-12 20:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|37
1655066400000|2022-06-12 20:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|62
1655066700000|2022-06-12 20:45:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|8
1655067000000|2022-06-12 20:50:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|9
1655067300000|2022-06-12 20:55:00|6.66|6.56|6.66|6.56|6.66|6.56|6.63|6.53|17
1655067600000|2022-06-12 21:00:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|18
1655067900000|2022-06-12 21:05:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|33
1655068200000|2022-06-12 21:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|61
1655068500000|2022-06-12 21:15:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|99
1655068800000|2022-06-12 21:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|32
1655069100000|2022-06-12 21:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|16
1655069400000|2022-06-12 21:30:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|9
1655069700000|2022-06-12 21:35:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|34
1655070000000|2022-06-12 21:40:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|19
1655070300000|2022-06-12 21:45:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|4
1655070600000|2022-06-12 21:50:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|24
1655070900000|2022-06-12 21:55:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|5
1655071200000|2022-06-12 22:00:00|6.63|6.53|6.61|6.51|6.64|6.54|6.58|6.48|73
1655071500000|2022-06-12 22:05:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|11
1655071800000|2022-06-12 22:10:00|6.61|6.51|6.61|6.51|6.63|6.53|6.6|6.5|15
1655072100000|2022-06-12 22:15:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|45
1655072400000|2022-06-12 22:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|39
1655072700000|2022-06-12 22:25:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|9
1655073000000|2022-06-12 22:30:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|16
1655073300000|2022-06-12 22:35:00|6.57|6.47|6.55|6.45|6.57|6.47|6.54|6.44|33
1655073600000|2022-06-12 22:40:00|6.56|6.46|6.57|6.47|6.58|6.48|6.54|6.44|100
1655073900000|2022-06-12 22:45:00|6.56|6.46|6.59|6.49|6.59|6.49|6.56|6.46|72
1655074200000|2022-06-12 22:50:00|6.58|6.48|6.56|6.46|6.59|6.49|6.55|6.45|43
1655074500000|2022-06-12 22:55:00|6.57|6.47|6.55|6.45|6.58|6.48|6.55|6.45|65
1655074800000|2022-06-12 23:00:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|68
1655075100000|2022-06-12 23:05:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|20
1655075400000|2022-06-12 23:10:00|6.56|6.46|6.57|6.47|6.58|6.48|6.55|6.45|74
1655075700000|2022-06-12 23:15:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|24
1655076000000|2022-06-12 23:20:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|50
1655076300000|2022-06-12 23:25:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|29
1655076600000|2022-06-12 23:30:00|6.57|6.47|6.55|6.45|6.58|6.48|6.55|6.45|49
1655076900000|2022-06-12 23:35:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|66
1655077200000|2022-06-12 23:40:00|6.54|6.44|6.49|6.39|6.55|6.45|6.46|6.36|86
1655077500000|2022-06-12 23:45:00|6.48|6.38|6.47|6.37|6.49|6.39|6.44|6.34|98
1655077800000|2022-06-12 23:50:00|6.48|6.38|6.45|6.35|6.49|6.39|6.45|6.35|80
1655078100000|2022-06-12 23:55:00|6.46|6.36|6.39|6.29|6.47|6.37|6.39|6.29|102
1655078400000|2022-06-13 00:00:00|6.4|6.3|6.37|6.27|6.44|6.34|6.36|6.26|126
1655078700000|2022-06-13 00:05:00|6.36|6.26|6.41|6.31|6.42|6.32|6.34|6.24|98
1655079000000|2022-06-13 00:10:00|6.42|6.32|6.39|6.29|6.42|6.32|6.39|6.29|116
1655079300000|2022-06-13 00:15:00|6.38|6.28|6.46|6.36|6.51|6.41|6.34|6.24|132
1655079600000|2022-06-13 00:20:00|6.47|6.37|6.44|6.34|6.48|6.38|6.44|6.34|98
1655079900000|2022-06-13 00:25:00|6.45|6.35|6.45|6.35|6.46|6.36|6.43|6.33|69
1655080200000|2022-06-13 00:30:00|6.44|6.34|6.62|6.52|6.66|6.56|6.43|6.33|143
1655080500000|2022-06-13 00:35:00|6.61|6.51|6.53|6.43|6.67|6.57|6.53|6.43|114
1655080800000|2022-06-13 00:40:00|6.54|6.44|6.48|6.38|6.54|6.44|6.48|6.38|113
1655081100000|2022-06-13 00:45:00|6.47|6.37|6.36|6.26|6.5|6.4|6.35|6.25|131
1655081400000|2022-06-13 00:50:00|6.37|6.27|6.26|6.16|6.37|6.27|6.21|6.11|138
1655081700000|2022-06-13 00:55:00|6.25|6.15|6.17|6.07|6.27|6.17|6.17|6.07|113
1655082000000|2022-06-13 01:00:00|6.18|6.08|6.28|6.18|6.37|6.27|6.17|6.07|158
1655082300000|2022-06-13 01:05:00|6.29|6.19|6.18|6.08|6.3|6.2|6.18|6.08|110
1655082600000|2022-06-13 01:10:00|6.17|6.07|6.11|6.01|6.21|6.11|6.11|6.01|153
1655082900000|2022-06-13 01:15:00|6.12|6.02|6.14|6.04|6.14|6.04|6.08|5.98|133
1655083200000|2022-06-13 01:20:00|6.13|6.03|6.1|6|6.17|6.07|6.08|5.98|110
1655083500000|2022-06-13 01:25:00|6.11|6.01|6.09|5.99|6.11|6.01|6.06|5.96|117
1655083800000|2022-06-13 01:30:00|6.08|5.98|6.13|6.03|6.17|6.07|6.08|5.98|102
1655084100000|2022-06-13 01:35:00|6.14|6.04|6.14|6.04|6.15|6.05|6.09|5.99|97
1655084400000|2022-06-13 01:40:00|6.13|6.03|6.15|6.05|6.18|6.08|6.13|6.03|107
1655084700000|2022-06-13 01:45:00|6.14|6.04|6.1|6|6.15|6.05|6.09|5.99|89
1655085000000|2022-06-13 01:50:00|6.09|5.99|6.09|5.99|6.1|6|6.07|5.97|43
1655085300000|2022-06-13 01:55:00|6.08|5.98|6.2|6.1|6.23|6.13|6.06|5.96|101
1655085600000|2022-06-13 02:00:00|6.21|6.11|6.12|6.02|6.21|6.11|6.11|6.01|148
1655085900000|2022-06-13 02:05:00|6.11|6.01|6.18|6.08|6.19|6.09|6.11|6.01|124
1655086200000|2022-06-13 02:10:00|6.19|6.09|6.08|5.98|6.19|6.09|6.05|5.95|122
1655086500000|2022-06-13 02:15:00|6.07|5.97|6.08|5.98|6.09|5.99|6.04|5.94|132
1655086800000|2022-06-13 02:20:00|6.09|5.99|6.07|5.97|6.1|6|6.05|5.95|81
1655087100000|2022-06-13 02:25:00|6.06|5.96|6.19|6.09|6.21|6.11|6.06|5.96|113
1655087400000|2022-06-13 02:30:00|6.18|6.08|6.17|6.07|6.21|6.11|6.15|6.05|96
1655087700000|2022-06-13 02:35:00|6.16|6.06|6.18|6.08|6.18|6.08|6.14|6.04|57
1655088000000|2022-06-13 02:40:00|6.19|6.09|6.14|6.04|6.19|6.09|6.14|6.04|80
1655088300000|2022-06-13 02:45:00|6.13|6.03|6.11|6.01|6.14|6.04|6.1|6|97
1655088600000|2022-06-13 02:50:00|6.12|6.02|6.1|6|6.13|6.03|6.08|5.98|77
1655088900000|2022-06-13 02:55:00|6.09|5.99|6.06|5.96|6.11|6.01|6.03|5.93|108
1655089200000|2022-06-13 03:00:00|6.05|5.95|5.98|5.88|6.07|5.97|5.98|5.88|92
1655089500000|2022-06-13 03:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.94|5.84|98
1655089800000|2022-06-13 03:10:00|5.99|5.89|6.06|5.96|6.14|6.04|5.98|5.88|132
1655090100000|2022-06-13 03:15:00|6.05|5.95|6.01|5.91|6.05|5.95|5.96|5.86|97
1655090400000|2022-06-13 03:20:00|6|5.9|5.94|5.84|6.06|5.96|5.93|5.83|157
1655090700000|2022-06-13 03:25:00|5.93|5.83|6.01|5.91|6.03|5.93|5.93|5.83|75
1655091000000|2022-06-13 03:30:00|6|5.9|6.04|5.94|6.05|5.95|6|5.9|81
1655091300000|2022-06-13 03:35:00|6.03|5.93|6.07|5.97|6.08|5.98|6.01|5.91|93
1655091600000|2022-06-13 03:40:00|6.08|5.98|6.06|5.96|6.11|6.01|6.06|5.96|79
1655091900000|2022-06-13 03:45:00|6.07|5.97|6.07|5.97|6.09|5.99|6.06|5.96|129
1655092200000|2022-06-13 03:50:00|6.06|5.96|6.05|5.95|6.08|5.98|6.05|5.95|78
1655092500000|2022-06-13 03:55:00|6.06|5.96|6.03|5.93|6.06|5.96|6.03|5.93|74
1655092800000|2022-06-13 04:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.01|5.91|111
1655093100000|2022-06-13 04:05:00|6.03|5.93|6.11|6.01|6.11|6.01|6.03|5.93|111
1655093400000|2022-06-13 04:10:00|6.12|6.02|6.27|6.17|6.27|6.17|6.12|6.02|113
1655093700000|2022-06-13 04:15:00|6.28|6.18|6.21|6.11|6.29|6.19|6.19|6.09|100
1655094000000|2022-06-13 04:20:00|6.22|6.12|6.28|6.18|6.29|6.19|6.2|6.1|99
1655094300000|2022-06-13 04:25:00|6.27|6.17|6.26|6.16|6.28|6.18|6.24|6.14|80
1655094600000|2022-06-13 04:30:00|6.25|6.15|6.2|6.1|6.26|6.16|6.16|6.06|98
1655094900000|2022-06-13 04:35:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|42
1655095200000|2022-06-13 04:40:00|6.19|6.09|6.17|6.07|6.2|6.1|6.15|6.05|93
1655095500000|2022-06-13 04:45:00|6.16|6.06|6.15|6.05|6.17|6.07|6.12|6.02|64
1655095800000|2022-06-13 04:50:00|6.14|6.04|6.07|5.97|6.15|6.05|6.03|5.93|102
1655096100000|2022-06-13 04:55:00|6.08|5.98|6.05|5.95|6.08|5.98|6.03|5.93|88
1655096400000|2022-06-13 05:00:00|6.04|5.94|6.07|5.97|6.07|5.97|6.04|5.94|54
1655096700000|2022-06-13 05:05:00|6.06|5.96|6.05|5.95|6.08|5.98|6.04|5.94|70
1655097000000|2022-06-13 05:10:00|6.06|5.96|6.07|5.97|6.08|5.98|6.04|5.94|104
1655097300000|2022-06-13 05:15:00|6.08|5.98|6.06|5.96|6.09|5.99|6.05|5.95|63
1655097600000|2022-06-13 05:20:00|6.07|5.97|6.04|5.94|6.07|5.97|6.03|5.93|42
1655097900000|2022-06-13 05:25:00|6.03|5.93|6.01|5.91|6.04|5.94|6|5.9|47
1655098200000|2022-06-13 05:30:00|6|5.9|6|5.9|6.03|5.93|5.99|5.89|77
1655098500000|2022-06-13 05:35:00|5.99|5.89|6|5.9|6.02|5.92|5.98|5.88|58
1655098800000|2022-06-13 05:40:00|5.99|5.89|5.96|5.86|6.01|5.91|5.95|5.85|80
1655099100000|2022-06-13 05:45:00|5.97|5.87|5.91|5.81|5.98|5.88|5.91|5.81|77
1655099400000|2022-06-13 05:50:00|5.92|5.82|5.91|5.81|5.94|5.84|5.9|5.8|48
1655099700000|2022-06-13 05:55:00|5.9|5.8|5.87|5.77|5.93|5.83|5.86|5.76|88
1655100000000|2022-06-13 06:00:00|5.86|5.76|5.81|5.71|5.88|5.78|5.81|5.71|104
1655100300000|2022-06-13 06:05:00|5.8|5.7|5.84|5.74|5.84|5.74|5.78|5.68|103
1655100600000|2022-06-13 06:10:00|5.83|5.73|5.9|5.8|5.91|5.81|5.83|5.73|102
1655100900000|2022-06-13 06:15:00|5.91|5.81|5.92|5.82|5.95|5.85|5.91|5.81|83
1655101200000|2022-06-13 06:20:00|5.93|5.83|5.89|5.79|5.93|5.83|5.88|5.78|65
1655101500000|2022-06-13 06:25:00|5.9|5.8|5.88|5.78|5.91|5.81|5.88|5.78|107
1655101800000|2022-06-13 06:30:00|5.89|5.79|5.93|5.83|5.94|5.84|5.88|5.78|77
1655102100000|2022-06-13 06:35:00|5.92|5.82|5.91|5.81|5.93|5.83|5.91|5.81|42
1655102400000|2022-06-13 06:40:00|5.9|5.8|5.82|5.72|5.91|5.81|5.82|5.72|109
1655102700000|2022-06-13 06:45:00|5.83|5.73|5.84|5.74|5.87|5.77|5.81|5.71|100
1655103000000|2022-06-13 06:50:00|5.83|5.73|5.85|5.75|5.85|5.75|5.81|5.71|85
1655103300000|2022-06-13 06:55:00|5.84|5.74|5.88|5.78|5.89|5.79|5.84|5.74|97
1655103600000|2022-06-13 07:00:00|5.89|5.79|5.88|5.78|5.91|5.81|5.87|5.77|70
1655103900000|2022-06-13 07:05:00|5.87|5.77|5.9|5.8|5.91|5.81|5.86|5.76|62
1655104200000|2022-06-13 07:10:00|5.91|5.81|5.9|5.8|5.91|5.81|5.88|5.78|52
1655104500000|2022-06-13 07:15:00|5.91|5.81|5.91|5.81|5.94|5.84|5.9|5.8|69
1655104800000|2022-06-13 07:20:00|5.9|5.8|5.9|5.8|5.9|5.8|5.86|5.76|91
1655105100000|2022-06-13 07:25:00|5.89|5.79|5.86|5.76|5.9|5.8|5.84|5.74|116
1655105400000|2022-06-13 07:30:00|5.85|5.75|5.81|5.71|5.86|5.76|5.81|5.71|87
1655105700000|2022-06-13 07:35:00|5.82|5.72|5.76|5.66|5.83|5.73|5.76|5.66|91
1655106000000|2022-06-13 07:40:00|5.75|5.65|5.71|5.61|5.78|5.68|5.68|5.58|127
1655106300000|2022-06-13 07:45:00|5.7|5.6|5.74|5.64|5.8|5.7|5.69|5.59|119
1655106600000|2022-06-13 07:50:00|5.75|5.65|5.67|5.57|5.75|5.65|5.66|5.56|153
1655106900000|2022-06-13 07:55:00|5.66|5.56|5.75|5.65|5.78|5.68|5.62|5.52|176
1655107200000|2022-06-13 08:00:00|5.76|5.66|5.76|5.66|5.79|5.69|5.68|5.58|123
1655107500000|2022-06-13 08:05:00|5.75|5.65|5.74|5.64|5.76|5.66|5.69|5.59|134
1655107800000|2022-06-13 08:10:00|5.73|5.63|5.74|5.64|5.75|5.65|5.7|5.6|118
1655108100000|2022-06-13 08:15:00|5.73|5.63|5.68|5.58|5.74|5.64|5.66|5.56|114
1655108400000|2022-06-13 08:20:00|5.69|5.59|5.62|5.52|5.69|5.59|5.61|5.51|112
1655108700000|2022-06-13 08:25:00|5.63|5.53|5.65|5.55|5.65|5.55|5.56|5.46|149
1655109000000|2022-06-13 08:30:00|5.64|5.54|5.72|5.62|5.73|5.63|5.63|5.53|151
1655109300000|2022-06-13 08:35:00|5.71|5.61|5.67|5.57|5.72|5.62|5.64|5.54|121
1655109600000|2022-06-13 08:40:00|5.68|5.58|5.63|5.53|5.71|5.61|5.6|5.5|186
1655109900000|2022-06-13 08:45:00|5.62|5.52|5.55|5.45|5.63|5.53|5.53|5.43|182
1655110200000|2022-06-13 08:50:00|5.54|5.44|5.53|5.43|5.59|5.49|5.51|5.41|113
1655110500000|2022-06-13 08:55:00|5.52|5.42|5.39|5.29|5.54|5.44|5.39|5.29|150
1655110800000|2022-06-13 09:00:00|5.4|5.3|5.44|5.34|5.49|5.39|5.38|5.28|193
1655111100000|2022-06-13 09:05:00|5.43|5.33|5.44|5.34|5.47|5.37|5.31|5.21|209
1655111400000|2022-06-13 09:10:00|5.43|5.33|5.54|5.44|5.55|5.45|5.41|5.31|186
1655111700000|2022-06-13 09:15:00|5.55|5.45|5.59|5.49|5.63|5.53|5.51|5.41|169
1655112000000|2022-06-13 09:20:00|5.58|5.48|5.53|5.43|5.59|5.49|5.51|5.41|144
1655112300000|2022-06-13 09:25:00|5.54|5.44|5.55|5.45|5.56|5.46|5.51|5.41|162
1655112600000|2022-06-13 09:30:00|5.56|5.46|5.49|5.39|5.56|5.46|5.45|5.35|196
1655112900000|2022-06-13 09:35:00|5.5|5.4|5.43|5.33|5.51|5.41|5.41|5.31|166
1655113200000|2022-06-13 09:40:00|5.42|5.32|5.45|5.35|5.47|5.37|5.4|5.3|180
1655113500000|2022-06-13 09:45:00|5.46|5.36|5.45|5.35|5.51|5.41|5.43|5.33|200
1655113800000|2022-06-13 09:50:00|5.44|5.34|5.5|5.4|5.5|5.4|5.43|5.33|161
1655114100000|2022-06-13 09:55:00|5.49|5.39|5.6|5.5|5.64|5.54|5.46|5.36|171
1655114400000|2022-06-13 10:00:00|5.61|5.51|5.6|5.5|5.64|5.54|5.58|5.48|142
1655114700000|2022-06-13 10:05:00|5.61|5.51|5.64|5.54|5.67|5.57|5.6|5.5|146
1655115000000|2022-06-13 10:10:00|5.65|5.55|5.57|5.47|5.65|5.55|5.55|5.45|201
1655115300000|2022-06-13 10:15:00|5.56|5.46|5.54|5.44|5.58|5.48|5.53|5.43|141
1655115600000|2022-06-13 10:20:00|5.55|5.45|5.57|5.47|5.58|5.48|5.52|5.42|157
1655115900000|2022-06-13 10:25:00|5.56|5.46|5.63|5.53|5.64|5.54|5.54|5.44|172
1655116200000|2022-06-13 10:30:00|5.64|5.54|5.57|5.47|5.65|5.55|5.57|5.47|139
1655116500000|2022-06-13 10:35:00|5.58|5.48|5.57|5.47|5.62|5.52|5.55|5.45|151
1655116800000|2022-06-13 10:40:00|5.58|5.48|5.59|5.49|5.61|5.51|5.55|5.45|134
1655117100000|2022-06-13 10:45:00|5.6|5.5|5.51|5.41|5.6|5.5|5.46|5.36|181
1655117400000|2022-06-13 10:50:00|5.5|5.4|5.5|5.4|5.54|5.44|5.5|5.4|129
1655117700000|2022-06-13 10:55:00|5.51|5.41|5.52|5.42|5.54|5.44|5.48|5.38|176
1655118000000|2022-06-13 11:00:00|5.51|5.41|5.54|5.44|5.54|5.44|5.49|5.39|162
1655118300000|2022-06-13 11:05:00|5.53|5.43|5.46|5.36|5.55|5.45|5.45|5.35|172
1655118600000|2022-06-13 11:10:00|5.45|5.35|5.47|5.37|5.48|5.38|5.43|5.33|206
1655118900000|2022-06-13 11:15:00|5.46|5.36|5.41|5.31|5.47|5.37|5.4|5.3|205
1655119200000|2022-06-13 11:20:00|5.4|5.3|5.37|5.27|5.42|5.32|5.37|5.27|158
1655119500000|2022-06-13 11:25:00|5.38|5.28|5.36|5.26|5.42|5.32|5.35|5.25|158
1655119800000|2022-06-13 11:30:00|5.37|5.27|5.41|5.31|5.47|5.37|5.35|5.25|189
1655120100000|2022-06-13 11:35:00|5.42|5.32|5.43|5.33|5.45|5.35|5.41|5.31|123
1655120400000|2022-06-13 11:40:00|5.44|5.34|5.42|5.32|5.46|5.36|5.39|5.29|128
1655120700000|2022-06-13 11:45:00|5.43|5.33|5.39|5.29|5.45|5.35|5.38|5.28|146
1655121000000|2022-06-13 11:50:00|5.38|5.28|5.39|5.29|5.42|5.32|5.37|5.27|142
1655121300000|2022-06-13 11:55:00|5.38|5.28|5.47|5.37|5.47|5.37|5.36|5.26|151
1655121600000|2022-06-13 12:00:00|5.46|5.36|5.45|5.35|5.52|5.42|5.43|5.33|223
1655121900000|2022-06-13 12:05:00|5.46|5.36|5.47|5.37|5.49|5.39|5.44|5.34|145
1655122200000|2022-06-13 12:10:00|5.48|5.38|5.6|5.5|5.6|5.5|5.47|5.37|177
1655122500000|2022-06-13 12:15:00|5.61|5.51|5.53|5.43|5.61|5.51|5.53|5.43|180
1655122800000|2022-06-13 12:20:00|5.54|5.44|5.56|5.46|5.57|5.47|5.52|5.42|128
1655123100000|2022-06-13 12:25:00|5.55|5.45|5.57|5.47|5.57|5.47|5.54|5.44|101
1655123400000|2022-06-13 12:30:00|5.56|5.46|5.57|5.47|5.58|5.48|5.53|5.43|146
1655123700000|2022-06-13 12:35:00|5.56|5.46|5.54|5.44|5.57|5.47|5.53|5.43|101
1655124000000|2022-06-13 12:40:00|5.53|5.43|5.51|5.41|5.55|5.45|5.5|5.4|83
1655124300000|2022-06-13 12:45:00|5.5|5.4|5.49|5.39|5.53|5.43|5.46|5.36|140
1655124600000|2022-06-13 12:50:00|5.48|5.38|5.47|5.37|5.51|5.41|5.46|5.36|134
1655124900000|2022-06-13 12:55:00|5.46|5.36|5.43|5.33|5.48|5.38|5.42|5.32|130
1655125200000|2022-06-13 13:00:00|5.42|5.32|5.43|5.33|5.46|5.36|5.4|5.3|146
1655125500000|2022-06-13 13:05:00|5.42|5.32|5.43|5.33|5.45|5.35|5.4|5.3|126
1655125800000|2022-06-13 13:10:00|5.42|5.32|5.43|5.33|5.46|5.36|5.41|5.31|104
1655126100000|2022-06-13 13:15:00|5.42|5.32|5.36|5.26|5.45|5.35|5.36|5.26|139
1655126400000|2022-06-13 13:20:00|5.37|5.27|5.38|5.28|5.41|5.31|5.34|5.24|172
1655126700000|2022-06-13 13:25:00|5.39|5.29|5.38|5.28|5.42|5.32|5.37|5.27|108
1655127000000|2022-06-13 13:30:00|5.37|5.27|5.5|5.4|5.55|5.45|5.37|5.27|206
1655127300000|2022-06-13 13:35:00|5.51|5.41|5.45|5.35|5.54|5.44|5.45|5.35|139
1655127600000|2022-06-13 13:40:00|5.46|5.36|5.47|5.37|5.5|5.4|5.4|5.3|206
1655127900000|2022-06-13 13:45:00|5.48|5.38|5.49|5.39|5.51|5.41|5.47|5.37|142
1655128200000|2022-06-13 13:50:00|5.5|5.4|5.49|5.39|5.52|5.42|5.48|5.38|146
1655128500000|2022-06-13 13:55:00|5.5|5.4|5.51|5.41|5.53|5.43|5.48|5.38|170
1655128800000|2022-06-13 14:00:00|5.52|5.42|5.47|5.37|5.55|5.45|5.46|5.36|148
1655129100000|2022-06-13 14:05:00|5.46|5.36|5.45|5.35|5.49|5.39|5.43|5.33|157
1655129400000|2022-06-13 14:10:00|5.44|5.34|5.43|5.33|5.46|5.36|5.42|5.32|148
1655129700000|2022-06-13 14:15:00|5.44|5.34|5.41|5.31|5.45|5.35|5.39|5.29|146
1655130000000|2022-06-13 14:20:00|5.42|5.32|5.4|5.3|5.43|5.33|5.4|5.3|116
1655130300000|2022-06-13 14:25:00|5.41|5.31|5.5|5.4|5.51|5.41|5.39|5.29|131
1655130600000|2022-06-13 14:30:00|5.49|5.39|5.47|5.37|5.5|5.4|5.45|5.35|147
1655130900000|2022-06-13 14:35:00|5.46|5.36|5.45|5.35|5.47|5.37|5.45|5.35|130
1655131200000|2022-06-13 14:40:00|5.46|5.36|5.39|5.29|5.46|5.36|5.37|5.27|154
1655131500000|2022-06-13 14:45:00|5.38|5.28|5.34|5.24|5.42|5.32|5.33|5.23|175
1655131800000|2022-06-13 14:50:00|5.33|5.23|5.35|5.25|5.39|5.29|5.28|5.18|201
1655132100000|2022-06-13 14:55:00|5.36|5.26|5.35|5.25|5.39|5.29|5.33|5.23|144
1655132400000|2022-06-13 15:00:00|5.36|5.26|5.35|5.25|5.41|5.31|5.33|5.23|146
1655132700000|2022-06-13 15:05:00|5.34|5.24|5.38|5.28|5.39|5.29|5.33|5.23|123
1655133000000|2022-06-13 15:10:00|5.37|5.27|5.4|5.3|5.41|5.31|5.36|5.26|128
1655133300000|2022-06-13 15:15:00|5.41|5.31|5.46|5.36|5.49|5.39|5.41|5.31|198
1655133600000|2022-06-13 15:20:00|5.47|5.37|5.51|5.41|5.52|5.42|5.45|5.35|127
1655133900000|2022-06-13 15:25:00|5.52|5.42|5.41|5.31|5.52|5.42|5.39|5.29|162
1655134200000|2022-06-13 15:30:00|5.4|5.3|5.4|5.3|5.44|5.34|5.38|5.28|127
1655134500000|2022-06-13 15:35:00|5.41|5.31|5.45|5.35|5.47|5.37|5.4|5.3|101
1655134800000|2022-06-13 15:40:00|5.46|5.36|5.52|5.42|5.52|5.42|5.44|5.34|73
1655135100000|2022-06-13 15:45:00|5.51|5.41|5.48|5.38|5.52|5.42|5.47|5.37|74
1655135400000|2022-06-13 15:50:00|5.49|5.39|5.47|5.37|5.49|5.39|5.45|5.35|33
1655135700000|2022-06-13 15:55:00|5.46|5.36|5.49|5.39|5.49|5.39|5.46|5.36|94
1655136000000|2022-06-13 16:00:00|5.48|5.38|5.52|5.42|5.52|5.42|5.44|5.34|111
1655136300000|2022-06-13 16:05:00|5.51|5.41|5.55|5.45|5.57|5.47|5.5|5.4|83
1655136600000|2022-06-13 16:10:00|5.54|5.44|5.64|5.54|5.72|5.62|5.54|5.44|165
1655136900000|2022-06-13 16:15:00|5.63|5.53|5.63|5.53|5.65|5.55|5.59|5.49|113
1655137200000|2022-06-13 16:20:00|5.64|5.54|5.63|5.53|5.66|5.56|5.61|5.51|106
1655137500000|2022-06-13 16:25:00|5.64|5.54|5.65|5.55|5.68|5.58|5.63|5.53|136
1655137800000|2022-06-13 16:30:00|5.64|5.54|5.68|5.58|5.7|5.6|5.64|5.54|93
1655138100000|2022-06-13 16:35:00|5.69|5.59|5.64|5.54|5.7|5.6|5.64|5.54|60
1655138400000|2022-06-13 16:40:00|5.65|5.55|5.58|5.48|5.65|5.55|5.58|5.48|100
1655138700000|2022-06-13 16:45:00|5.59|5.49|5.67|5.57|5.7|5.6|5.59|5.49|111
1655139000000|2022-06-13 16:50:00|5.66|5.56|5.62|5.52|5.68|5.58|5.61|5.51|91
1655139300000|2022-06-13 16:55:00|5.61|5.51|5.62|5.52|5.63|5.53|5.6|5.5|90
1655139600000|2022-06-13 17:00:00|5.61|5.51|5.57|5.47|5.63|5.53|5.57|5.47|91
1655139900000|2022-06-13 17:05:00|5.56|5.46|5.58|5.48|5.59|5.49|5.56|5.46|71
1655140200000|2022-06-13 17:10:00|5.59|5.49|5.57|5.47|5.59|5.49|5.55|5.45|41
1655140500000|2022-06-13 17:15:00|5.56|5.46|5.57|5.47|5.58|5.48|5.54|5.44|84
1655140800000|2022-06-13 17:20:00|5.56|5.46|5.55|5.45|5.57|5.47|5.54|5.44|50
1655141100000|2022-06-13 17:25:00|5.54|5.44|5.53|5.43|5.56|5.46|5.52|5.42|78
1655141400000|2022-06-13 17:30:00|5.54|5.44|5.53|5.43|5.55|5.45|5.52|5.42|66
1655141700000|2022-06-13 17:35:00|5.52|5.42|5.51|5.41|5.54|5.44|5.49|5.39|114
1655142000000|2022-06-13 17:40:00|5.52|5.42|5.56|5.46|5.56|5.46|5.5|5.4|105
1655142300000|2022-06-13 17:45:00|5.57|5.47|5.56|5.46|5.57|5.47|5.54|5.44|22
1655142600000|2022-06-13 17:50:00|5.55|5.45|5.57|5.47|5.57|5.47|5.55|5.45|27
1655142900000|2022-06-13 17:55:00|5.56|5.46|5.58|5.48|5.58|5.48|5.56|5.46|19
1655143200000|2022-06-13 18:00:00|5.57|5.47|5.59|5.49|5.59|5.49|5.57|5.47|35
1655143500000|2022-06-13 18:05:00|5.58|5.48|5.61|5.51|5.62|5.52|5.58|5.48|42
1655143800000|2022-06-13 18:10:00|5.62|5.52|5.63|5.53|5.63|5.53|5.6|5.5|30
1655144100000|2022-06-13 18:15:00|5.64|5.54|5.64|5.54|5.65|5.55|5.62|5.52|61
1655144400000|2022-06-13 18:20:00|5.65|5.55|5.66|5.56|5.67|5.57|5.64|5.54|78
1655144700000|2022-06-13 18:25:00|5.67|5.57|5.65|5.55|5.67|5.57|5.64|5.54|51
1655145000000|2022-06-13 18:30:00|5.64|5.54|5.64|5.54|5.65|5.55|5.63|5.53|63
1655145300000|2022-06-13 18:35:00|5.65|5.55|5.66|5.56|5.67|5.57|5.64|5.54|34
1655145600000|2022-06-13 18:40:00|5.67|5.57|5.66|5.56|5.68|5.58|5.66|5.56|20
1655145900000|2022-06-13 18:45:00|5.67|5.57|5.63|5.53|5.68|5.58|5.63|5.53|69
1655146200000|2022-06-13 18:50:00|5.62|5.52|5.63|5.53|5.63|5.53|5.62|5.52|26
1655146500000|2022-06-13 18:55:00|5.62|5.52|5.61|5.51|5.63|5.53|5.6|5.5|60
1655146800000|2022-06-13 19:00:00|5.6|5.5|5.61|5.51|5.62|5.52|5.59|5.49|58
1655147100000|2022-06-13 19:05:00|5.62|5.52|5.6|5.5|5.62|5.52|5.6|5.5|25
1655147400000|2022-06-13 19:10:00|5.61|5.51|5.6|5.5|5.61|5.51|5.59|5.49|8
1655147700000|2022-06-13 19:15:00|5.59|5.49|5.61|5.51|5.64|5.54|5.59|5.49|59
1655148000000|2022-06-13 19:20:00|5.62|5.52|5.59|5.49|5.62|5.52|5.59|5.49|64
1655148300000|2022-06-13 19:25:00|5.58|5.48|5.58|5.48|5.6|5.5|5.58|5.48|57
1655148600000|2022-06-13 19:30:00|5.59|5.49|5.58|5.48|5.6|5.5|5.56|5.46|48
1655148900000|2022-06-13 19:35:00|5.59|5.49|5.62|5.52|5.63|5.53|5.58|5.48|64
1655149200000|2022-06-13 19:40:00|5.63|5.53|5.64|5.54|5.64|5.54|5.62|5.52|66
1655149500000|2022-06-13 19:45:00|5.63|5.53|5.64|5.54|5.65|5.55|5.63|5.53|32
1655149800000|2022-06-13 19:50:00|5.63|5.53|5.63|5.53|5.64|5.54|5.62|5.52|59
1655150100000|2022-06-13 19:55:00|5.62|5.52|5.63|5.53|5.65|5.55|5.62|5.52|50
1655150400000|2022-06-13 20:00:00|5.64|5.54|5.67|5.57|5.69|5.59|5.63|5.53|70
1655150700000|2022-06-13 20:05:00|5.68|5.58|5.69|5.59|5.7|5.6|5.67|5.57|34
1655151000000|2022-06-13 20:10:00|5.68|5.58|5.68|5.58|5.7|5.6|5.68|5.58|51
1655151300000|2022-06-13 20:15:00|5.69|5.59|5.72|5.62|5.72|5.62|5.68|5.58|68
1655151600000|2022-06-13 20:20:00|5.71|5.61|5.74|5.64|5.77|5.67|5.71|5.61|52
1655151900000|2022-06-13 20:25:00|5.75|5.65|5.76|5.66|5.76|5.66|5.74|5.64|40
1655152200000|2022-06-13 20:30:00|5.77|5.67|5.75|5.65|5.79|5.69|5.74|5.64|63
1655152500000|2022-06-13 20:35:00|5.74|5.64|5.73|5.63|5.75|5.65|5.73|5.63|18
1655152800000|2022-06-13 20:40:00|5.74|5.64|5.72|5.62|5.74|5.64|5.72|5.62|55
1655153100000|2022-06-13 20:45:00|5.73|5.63|5.7|5.6|5.73|5.63|5.7|5.6|52
1655153400000|2022-06-13 20:50:00|5.69|5.59|5.7|5.6|5.7|5.6|5.68|5.58|88
1655153700000|2022-06-13 20:55:00|5.69|5.59|5.67|5.57|5.69|5.59|5.67|5.57|53
1655154000000|2022-06-13 21:00:00|5.68|5.58|5.71|5.61|5.71|5.61|5.67|5.57|36
1655154300000|2022-06-13 21:05:00|5.72|5.62|5.69|5.59|5.72|5.62|5.68|5.58|22
1655154600000|2022-06-13 21:10:00|5.68|5.58|5.68|5.58|5.69|5.59|5.67|5.57|21
1655154900000|2022-06-13 21:15:00|5.69|5.59|5.68|5.58|5.69|5.59|5.68|5.58|10
1655155200000|2022-06-13 21:20:00|5.67|5.57|5.69|5.59|5.69|5.59|5.67|5.57|17
1655155500000|2022-06-13 21:25:00|5.68|5.58|5.67|5.57|5.69|5.59|5.67|5.57|46
1655155800000|2022-06-13 21:30:00|5.68|5.58|5.67|5.57|5.68|5.58|5.67|5.57|18
1655156100000|2022-06-13 21:35:00|5.66|5.56|5.65|5.55|5.67|5.57|5.65|5.55|18
1655156400000|2022-06-13 21:40:00|5.64|5.54|5.61|5.51|5.65|5.55|5.61|5.51|16
1655156700000|2022-06-13 21:45:00|5.62|5.52|5.63|5.53|5.65|5.55|5.62|5.52|8
1655157000000|2022-06-13 21:50:00|5.64|5.54|5.57|5.47|5.64|5.54|5.57|5.47|62
1655157300000|2022-06-13 21:55:00|5.58|5.48|5.57|5.47|5.58|5.48|5.56|5.46|38
1655157600000|2022-06-13 22:00:00|5.58|5.48|5.58|5.48|5.59|5.49|5.57|5.47|25
1655157900000|2022-06-13 22:05:00|5.57|5.47|5.52|5.42|5.58|5.48|5.52|5.42|52
1655158200000|2022-06-13 22:10:00|5.53|5.43|5.51|5.41|5.53|5.43|5.49|5.39|65
1655158500000|2022-06-13 22:15:00|5.5|5.4|5.46|5.36|5.51|5.41|5.45|5.35|49
1655158800000|2022-06-13 22:20:00|5.47|5.37|5.46|5.36|5.47|5.37|5.46|5.36|52
1655159100000|2022-06-13 22:25:00|5.47|5.37|5.45|5.35|5.47|5.37|5.44|5.34|45
1655159400000|2022-06-13 22:30:00|5.44|5.34|5.47|5.37|5.47|5.37|5.44|5.34|42
1655159700000|2022-06-13 22:35:00|5.46|5.36|5.4|5.3|5.47|5.37|5.4|5.3|99
1655160000000|2022-06-13 22:40:00|5.41|5.31|5.42|5.32|5.46|5.36|5.4|5.3|92
1655160300000|2022-06-13 22:45:00|5.43|5.33|5.45|5.35|5.53|5.43|5.39|5.29|141
1655160600000|2022-06-13 22:50:00|5.46|5.36|5.43|5.33|5.46|5.36|5.42|5.32|94
1655160900000|2022-06-13 22:55:00|5.42|5.32|5.4|5.3|5.43|5.33|5.39|5.29|125
1655161200000|2022-06-13 23:00:00|5.39|5.29|5.39|5.29|5.44|5.34|5.39|5.29|137
1655161500000|2022-06-13 23:05:00|5.4|5.3|5.38|5.28|5.43|5.33|5.37|5.27|83
1655161800000|2022-06-13 23:10:00|5.39|5.29|5.38|5.28|5.4|5.3|5.37|5.27|82
1655162100000|2022-06-13 23:15:00|5.39|5.29|5.4|5.3|5.41|5.31|5.34|5.24|76
1655162400000|2022-06-13 23:20:00|5.41|5.31|5.44|5.34|5.46|5.36|5.4|5.3|100
1655162700000|2022-06-13 23:25:00|5.43|5.33|5.41|5.31|5.43|5.33|5.39|5.29|93
1655163000000|2022-06-13 23:30:00|5.4|5.3|5.4|5.3|5.42|5.32|5.36|5.26|71
1655163300000|2022-06-13 23:35:00|5.41|5.31|5.33|5.23|5.44|5.34|5.33|5.23|106
1655163600000|2022-06-13 23:40:00|5.34|5.24|5.37|5.27|5.37|5.27|5.33|5.23|94
1655163900000|2022-06-13 23:45:00|5.36|5.26|5.4|5.3|5.4|5.3|5.33|5.23|103
1655164200000|2022-06-13 23:50:00|5.41|5.31|5.43|5.33|5.44|5.34|5.39|5.29|101
1655164500000|2022-06-13 23:55:00|5.44|5.34|5.47|5.37|5.48|5.38|5.43|5.33|100
1655164800000|2022-06-14 00:00:00|5.46|5.36|5.46|5.36|5.47|5.37|5.42|5.32|105
1655165100000|2022-06-14 00:05:00|5.47|5.37|5.52|5.42|5.52|5.42|5.45|5.35|156
1655165400000|2022-06-14 00:10:00|5.51|5.41|5.51|5.41|5.53|5.43|5.5|5.4|125
1655165700000|2022-06-14 00:15:00|5.5|5.4|5.48|5.38|5.5|5.4|5.46|5.36|83
1655166000000|2022-06-14 00:20:00|5.49|5.39|5.45|5.35|5.49|5.39|5.44|5.34|95
1655166300000|2022-06-14 00:25:00|5.44|5.34|5.43|5.33|5.45|5.35|5.41|5.31|58
1655166600000|2022-06-14 00:30:00|5.42|5.32|5.45|5.35|5.45|5.35|5.42|5.32|82
1655166900000|2022-06-14 00:35:00|5.44|5.34|5.43|5.33|5.47|5.37|5.43|5.33|36
1655167200000|2022-06-14 00:40:00|5.44|5.34|5.46|5.36|5.46|5.36|5.43|5.33|75
1655167500000|2022-06-14 00:45:00|5.45|5.35|5.41|5.31|5.46|5.36|5.41|5.31|71
1655167800000|2022-06-14 00:50:00|5.4|5.3|5.37|5.27|5.42|5.32|5.36|5.26|64
1655168100000|2022-06-14 00:55:00|5.38|5.28|5.32|5.22|5.38|5.28|5.32|5.22|75
1655168400000|2022-06-14 01:00:00|5.33|5.23|5.31|5.21|5.34|5.24|5.29|5.19|113
1655168700000|2022-06-14 01:05:00|5.3|5.2|5.25|5.15|5.31|5.21|5.23|5.13|82
1655169000000|2022-06-14 01:10:00|5.24|5.14|5.27|5.17|5.3|5.2|5.24|5.14|104
1655169300000|2022-06-14 01:15:00|5.26|5.16|5.23|5.13|5.28|5.18|5.23|5.13|82
1655169600000|2022-06-14 01:20:00|5.24|5.14|5.21|5.11|5.25|5.15|5.2|5.1|124
1655169900000|2022-06-14 01:25:00|5.22|5.12|5.18|5.08|5.22|5.12|5.16|5.06|103
1655170200000|2022-06-14 01:30:00|5.17|5.07|5.16|5.06|5.2|5.1|5.16|5.06|98
1655170500000|2022-06-14 01:35:00|5.15|5.05|5.13|5.03|5.17|5.07|5.12|5.02|81
1655170800000|2022-06-14 01:40:00|5.14|5.04|5.1|5|5.15|5.05|5.1|5|113
1655171100000|2022-06-14 01:45:00|5.09|4.99|5.18|5.08|5.22|5.12|5.09|4.99|137
1655171400000|2022-06-14 01:50:00|5.17|5.07|5.09|4.99|5.17|5.07|5.08|4.98|121
1655171700000|2022-06-14 01:55:00|5.08|4.98|5.08|4.98|5.16|5.06|5.05|4.95|143
1655172000000|2022-06-14 02:00:00|5.09|4.99|5.05|4.95|5.13|5.03|5.05|4.95|113
1655172300000|2022-06-14 02:05:00|5.06|4.96|5.2|5.1|5.26|5.16|5.03|4.93|156
1655172600000|2022-06-14 02:10:00|5.19|5.09|5.18|5.08|5.21|5.11|5.16|5.06|102
1655172900000|2022-06-14 02:15:00|5.17|5.07|5.2|5.1|5.23|5.13|5.17|5.07|78
1655173200000|2022-06-14 02:20:00|5.19|5.09|5.17|5.07|5.22|5.12|5.17|5.07|87
1655173500000|2022-06-14 02:25:00|5.18|5.08|5.11|5.01|5.19|5.09|5.06|4.96|118
1655173800000|2022-06-14 02:30:00|5.1|5|5.14|5.04|5.14|5.04|5.1|5|71
1655174100000|2022-06-14 02:35:00|5.13|5.03|5.17|5.07|5.18|5.08|5.09|4.99|125
1655174400000|2022-06-14 02:40:00|5.18|5.08|5.24|5.14|5.24|5.14|5.15|5.05|107
1655174700000|2022-06-14 02:45:00|5.25|5.15|5.26|5.16|5.27|5.17|5.22|5.12|104
1655175000000|2022-06-14 02:50:00|5.27|5.17|5.28|5.18|5.32|5.22|5.25|5.15|112
1655175300000|2022-06-14 02:55:00|5.29|5.19|5.33|5.23|5.36|5.26|5.28|5.18|91
1655175600000|2022-06-14 03:00:00|5.34|5.24|5.3|5.2|5.35|5.25|5.3|5.2|91
1655175900000|2022-06-14 03:05:00|5.31|5.21|5.36|5.26|5.38|5.28|5.3|5.2|46
1655176200000|2022-06-14 03:10:00|5.37|5.27|5.37|5.27|5.4|5.3|5.35|5.25|67
1655176500000|2022-06-14 03:15:00|5.36|5.26|5.42|5.32|5.44|5.34|5.36|5.26|93
1655176800000|2022-06-14 03:20:00|5.41|5.31|5.43|5.33|5.44|5.34|5.4|5.3|79
1655177100000|2022-06-14 03:25:00|5.42|5.32|5.51|5.41|5.51|5.41|5.41|5.31|124
1655177400000|2022-06-14 03:30:00|5.5|5.4|5.54|5.44|5.54|5.44|5.47|5.37|101
1655177700000|2022-06-14 03:35:00|5.53|5.43|5.48|5.38|5.54|5.44|5.48|5.38|96
1655178000000|2022-06-14 03:40:00|5.47|5.37|5.53|5.43|5.53|5.43|5.47|5.37|81
1655178300000|2022-06-14 03:45:00|5.52|5.42|5.56|5.46|5.56|5.46|5.48|5.38|97
1655178600000|2022-06-14 03:50:00|5.55|5.45|5.58|5.48|5.59|5.49|5.54|5.44|70
1655178900000|2022-06-14 03:55:00|5.59|5.49|5.58|5.48|5.61|5.51|5.56|5.46|90
1655179200000|2022-06-14 04:00:00|5.59|5.49|5.66|5.56|5.67|5.57|5.58|5.48|108
1655179500000|2022-06-14 04:05:00|5.65|5.55|5.62|5.52|5.66|5.56|5.62|5.52|88
1655179800000|2022-06-14 04:10:00|5.61|5.51|5.57|5.47|5.62|5.52|5.56|5.46|89
1655180100000|2022-06-14 04:15:00|5.56|5.46|5.53|5.43|5.57|5.47|5.52|5.42|122
1655180400000|2022-06-14 04:20:00|5.52|5.42|5.52|5.42|5.54|5.44|5.51|5.41|123
1655180700000|2022-06-14 04:25:00|5.53|5.43|5.53|5.43|5.54|5.44|5.5|5.4|61
1655181000000|2022-06-14 04:30:00|5.52|5.42|5.55|5.45|5.55|5.45|5.51|5.41|82
1655181300000|2022-06-14 04:35:00|5.56|5.46|5.56|5.46|5.57|5.47|5.53|5.43|67
1655181600000|2022-06-14 04:40:00|5.57|5.47|5.55|5.45|5.58|5.48|5.55|5.45|89
1655181900000|2022-06-14 04:45:00|5.56|5.46|5.55|5.45|5.59|5.49|5.54|5.44|58
1655182200000|2022-06-14 04:50:00|5.54|5.44|5.51|5.41|5.54|5.44|5.5|5.4|48
1655182500000|2022-06-14 04:55:00|5.5|5.4|5.54|5.44|5.56|5.46|5.5|5.4|59
1655182800000|2022-06-14 05:00:00|5.55|5.45|5.6|5.5|5.6|5.5|5.54|5.44|52
1655183100000|2022-06-14 05:05:00|5.59|5.49|5.63|5.53|5.63|5.53|5.59|5.49|93
1655183400000|2022-06-14 05:10:00|5.62|5.52|5.64|5.54|5.66|5.56|5.62|5.52|131
1655183700000|2022-06-14 05:15:00|5.65|5.55|5.71|5.61|5.74|5.64|5.65|5.55|123
1655184000000|2022-06-14 05:20:00|5.7|5.6|5.77|5.67|5.83|5.73|5.7|5.6|158
1655184300000|2022-06-14 05:25:00|5.76|5.66|5.79|5.69|5.87|5.77|5.76|5.66|154
1655184600000|2022-06-14 05:30:00|5.8|5.7|5.77|5.67|5.84|5.74|5.76|5.66|124
1655184900000|2022-06-14 05:35:00|5.76|5.66|5.83|5.73|5.85|5.75|5.75|5.65|132
1655185200000|2022-06-14 05:40:00|5.84|5.74|5.84|5.74|5.87|5.77|5.83|5.73|115
1655185500000|2022-06-14 05:45:00|5.83|5.73|5.86|5.76|5.88|5.78|5.81|5.71|84
1655185800000|2022-06-14 05:50:00|5.85|5.75|5.84|5.74|5.89|5.79|5.83|5.73|86
1655186100000|2022-06-14 05:55:00|5.85|5.75|5.83|5.73|5.85|5.75|5.81|5.71|81
1655186400000|2022-06-14 06:00:00|5.82|5.72|5.84|5.74|5.85|5.75|5.8|5.7|79
1655186700000|2022-06-14 06:05:00|5.83|5.73|5.79|5.69|5.84|5.74|5.79|5.69|101
1655187000000|2022-06-14 06:10:00|5.8|5.7|5.78|5.68|5.8|5.7|5.76|5.66|85
1655187300000|2022-06-14 06:15:00|5.77|5.67|5.76|5.66|5.78|5.68|5.74|5.64|70
1655187600000|2022-06-14 06:20:00|5.75|5.65|5.77|5.67|5.8|5.7|5.75|5.65|77
1655187900000|2022-06-14 06:25:00|5.78|5.68|5.79|5.69|5.8|5.7|5.77|5.67|78
1655188200000|2022-06-14 06:30:00|5.8|5.7|5.83|5.73|5.84|5.74|5.78|5.68|114
1655188500000|2022-06-14 06:35:00|5.84|5.74|5.81|5.71|5.85|5.75|5.81|5.71|70
1655188800000|2022-06-14 06:40:00|5.82|5.72|5.77|5.67|5.83|5.73|5.77|5.67|80
1655189100000|2022-06-14 06:45:00|5.78|5.68|5.8|5.7|5.8|5.7|5.76|5.66|105
1655189400000|2022-06-14 06:50:00|5.81|5.71|5.8|5.7|5.83|5.73|5.79|5.69|120
1655189700000|2022-06-14 06:55:00|5.79|5.69|5.82|5.72|5.82|5.72|5.78|5.68|96
1655190000000|2022-06-14 07:00:00|5.81|5.71|5.79|5.69|5.86|5.76|5.78|5.68|117
1655190300000|2022-06-14 07:05:00|5.8|5.7|5.75|5.65|5.8|5.7|5.75|5.65|96
1655190600000|2022-06-14 07:10:00|5.76|5.66|5.73|5.63|5.76|5.66|5.72|5.62|100
1655190900000|2022-06-14 07:15:00|5.74|5.64|5.75|5.65|5.76|5.66|5.71|5.61|86
1655191200000|2022-06-14 07:20:00|5.76|5.66|5.74|5.64|5.76|5.66|5.72|5.62|107
1655191500000|2022-06-14 07:25:00|5.73|5.63|5.76|5.66|5.77|5.67|5.73|5.63|74
1655191800000|2022-06-14 07:30:00|5.77|5.67|5.78|5.68|5.8|5.7|5.73|5.63|88
1655192100000|2022-06-14 07:35:00|5.77|5.67|5.82|5.72|5.83|5.73|5.77|5.67|106
1655192400000|2022-06-14 07:40:00|5.81|5.71|5.8|5.7|5.83|5.73|5.8|5.7|118
1655192700000|2022-06-14 07:45:00|5.81|5.71|5.81|5.71|5.85|5.75|5.8|5.7|75
1655193000000|2022-06-14 07:50:00|5.8|5.7|5.82|5.72|5.84|5.74|5.8|5.7|109
1655193300000|2022-06-14 07:55:00|5.81|5.71|5.81|5.71|5.84|5.74|5.79|5.69|59
1655193600000|2022-06-14 08:00:00|5.82|5.72|5.77|5.67|5.82|5.72|5.76|5.66|90
1655193900000|2022-06-14 08:05:00|5.76|5.66|5.74|5.64|5.77|5.67|5.73|5.63|51
1655194200000|2022-06-14 08:10:00|5.73|5.63|5.73|5.63|5.76|5.66|5.73|5.63|113
1655194500000|2022-06-14 08:15:00|5.74|5.64|5.73|5.63|5.74|5.64|5.72|5.62|92
1655194800000|2022-06-14 08:20:00|5.74|5.64|5.75|5.65|5.76|5.66|5.73|5.63|72
1655195100000|2022-06-14 08:25:00|5.76|5.66|5.74|5.64|5.76|5.66|5.72|5.62|59
1655195400000|2022-06-14 08:30:00|5.75|5.65|5.76|5.66|5.77|5.67|5.72|5.62|44
1655195700000|2022-06-14 08:35:00|5.77|5.67|5.74|5.64|5.8|5.7|5.73|5.63|72
1655196000000|2022-06-14 08:40:00|5.73|5.63|5.73|5.63|5.74|5.64|5.72|5.62|31
1655196300000|2022-06-14 08:45:00|5.72|5.62|5.73|5.63|5.74|5.64|5.72|5.62|54
1655196600000|2022-06-14 08:50:00|5.72|5.62|5.72|5.62|5.74|5.64|5.71|5.61|89
1655196900000|2022-06-14 08:55:00|5.71|5.61|5.72|5.62|5.73|5.63|5.71|5.61|66
1655197200000|2022-06-14 09:00:00|5.71|5.61|5.71|5.61|5.73|5.63|5.71|5.61|55
1655197500000|2022-06-14 09:05:00|5.72|5.62|5.7|5.6|5.72|5.62|5.68|5.58|61
1655197800000|2022-06-14 09:10:00|5.71|5.61|5.7|5.6|5.71|5.61|5.69|5.59|86
1655198100000|2022-06-14 09:15:00|5.71|5.61|5.69|5.59|5.71|5.61|5.67|5.57|75
1655198400000|2022-06-14 09:20:00|5.68|5.58|5.72|5.62|5.73|5.63|5.68|5.58|93
1655198700000|2022-06-14 09:25:00|5.71|5.61|5.67|5.57|5.72|5.62|5.67|5.57|71
1655199000000|2022-06-14 09:30:00|5.68|5.58|5.67|5.57|5.69|5.59|5.66|5.56|78
1655199300000|2022-06-14 09:35:00|5.68|5.58|5.66|5.56|5.68|5.58|5.66|5.56|43
1655199600000|2022-06-14 09:40:00|5.67|5.57|5.65|5.55|5.68|5.58|5.64|5.54|95
1655199900000|2022-06-14 09:45:00|5.66|5.56|5.67|5.57|5.68|5.58|5.63|5.53|66
1655200200000|2022-06-14 09:50:00|5.68|5.58|5.65|5.55|5.68|5.58|5.64|5.54|62
1655200500000|2022-06-14 09:55:00|5.66|5.56|5.63|5.53|5.66|5.56|5.63|5.53|40
1655200800000|2022-06-14 10:00:00|5.64|5.54|5.62|5.52|5.64|5.54|5.61|5.51|77
1655201100000|2022-06-14 10:05:00|5.63|5.53|5.62|5.52|5.63|5.53|5.61|5.51|84
1655201400000|2022-06-14 10:10:00|5.63|5.53|5.61|5.51|5.63|5.53|5.61|5.51|75
1655201700000|2022-06-14 10:15:00|5.62|5.52|5.62|5.52|5.65|5.55|5.59|5.49|81
1655202000000|2022-06-14 10:20:00|5.63|5.53|5.63|5.53|5.64|5.54|5.62|5.52|41
1655202300000|2022-06-14 10:25:00|5.62|5.52|5.63|5.53|5.63|5.53|5.62|5.52|36
1655202600000|2022-06-14 10:30:00|5.64|5.54|5.67|5.57|5.67|5.57|5.63|5.53|96
1655202900000|2022-06-14 10:35:00|5.66|5.56|5.66|5.56|5.67|5.57|5.65|5.55|73
1655203200000|2022-06-14 10:40:00|5.65|5.55|5.65|5.55|5.66|5.56|5.63|5.53|69
1655203500000|2022-06-14 10:45:00|5.64|5.54|5.63|5.53|5.67|5.57|5.63|5.53|58
1655203800000|2022-06-14 10:50:00|5.62|5.52|5.62|5.52|5.63|5.53|5.62|5.52|71
1655204100000|2022-06-14 10:55:00|5.61|5.51|5.61|5.51|5.62|5.52|5.61|5.51|51
1655204400000|2022-06-14 11:00:00|5.62|5.52|5.63|5.53|5.64|5.54|5.61|5.51|84
1655204700000|2022-06-14 11:05:00|5.62|5.52|5.62|5.52|5.63|5.53|5.61|5.51|55
1655205000000|2022-06-14 11:10:00|5.61|5.51|5.6|5.5|5.63|5.53|5.58|5.48|96
1655205300000|2022-06-14 11:15:00|5.61|5.51|5.6|5.5|5.62|5.52|5.59|5.49|80
1655205600000|2022-06-14 11:20:00|5.61|5.51|5.59|5.49|5.61|5.51|5.59|5.49|65
1655205900000|2022-06-14 11:25:00|5.6|5.5|5.56|5.46|5.6|5.5|5.56|5.46|87
1655206200000|2022-06-14 11:30:00|5.57|5.47|5.57|5.47|5.59|5.49|5.56|5.46|65
1655206500000|2022-06-14 11:35:00|5.58|5.48|5.57|5.47|5.58|5.48|5.56|5.46|94
1655206800000|2022-06-14 11:40:00|5.56|5.46|5.55|5.45|5.57|5.47|5.54|5.44|88
1655207100000|2022-06-14 11:45:00|5.54|5.44|5.58|5.48|5.58|5.48|5.54|5.44|117
1655207400000|2022-06-14 11:50:00|5.59|5.49|5.58|5.48|5.59|5.49|5.58|5.48|38
1655207700000|2022-06-14 11:55:00|5.59|5.49|5.6|5.5|5.61|5.51|5.58|5.48|54
1655208000000|2022-06-14 12:00:00|5.61|5.51|5.6|5.5|5.62|5.52|5.6|5.5|62
1655208300000|2022-06-14 12:05:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|32
1655208600000|2022-06-14 12:10:00|5.57|5.47|5.58|5.48|5.58|5.48|5.57|5.47|70
1655208900000|2022-06-14 12:15:00|5.57|5.47|5.55|5.45|5.57|5.47|5.54|5.44|33
1655209200000|2022-06-14 12:20:00|5.54|5.44|5.54|5.44|5.56|5.46|5.54|5.44|53
1655209500000|2022-06-14 12:25:00|5.55|5.45|5.5|5.4|5.55|5.45|5.5|5.4|56
1655209800000|2022-06-14 12:30:00|5.51|5.41|5.6|5.5|5.6|5.5|5.51|5.41|64
1655210100000|2022-06-14 12:35:00|5.59|5.49|5.61|5.51|5.63|5.53|5.59|5.49|71
1655210400000|2022-06-14 12:40:00|5.6|5.5|5.62|5.52|5.67|5.57|5.6|5.5|65
1655210700000|2022-06-14 12:45:00|5.63|5.53|5.6|5.5|5.65|5.55|5.6|5.5|66
1655211000000|2022-06-14 12:50:00|5.61|5.51|5.62|5.52|5.62|5.52|5.6|5.5|28
1655211300000|2022-06-14 12:55:00|5.63|5.53|5.6|5.5|5.63|5.53|5.6|5.5|48
1655211600000|2022-06-14 13:00:00|5.61|5.51|5.62|5.52|5.62|5.52|5.59|5.49|38
1655211900000|2022-06-14 13:05:00|5.61|5.51|5.61|5.51|5.61|5.51|5.58|5.48|63
1655212200000|2022-06-14 13:10:00|5.62|5.52|5.63|5.53|5.65|5.55|5.61|5.51|46
1655212500000|2022-06-14 13:15:00|5.64|5.54|5.69|5.59|5.72|5.62|5.63|5.53|90
1655212800000|2022-06-14 13:20:00|5.7|5.6|5.69|5.59|5.7|5.6|5.67|5.57|90
1655213100000|2022-06-14 13:25:00|5.68|5.58|5.67|5.57|5.68|5.58|5.65|5.55|68
1655213400000|2022-06-14 13:30:00|5.68|5.58|5.67|5.57|5.68|5.58|5.64|5.54|102
1655213700000|2022-06-14 13:35:00|5.66|5.56|5.66|5.56|5.67|5.57|5.64|5.54|65
1655214000000|2022-06-14 13:40:00|5.65|5.55|5.6|5.5|5.66|5.56|5.59|5.49|82
1655214300000|2022-06-14 13:45:00|5.59|5.49|5.64|5.54|5.64|5.54|5.59|5.49|72
1655214600000|2022-06-14 13:50:00|5.63|5.53|5.64|5.54|5.64|5.54|5.59|5.49|64
1655214900000|2022-06-14 13:55:00|5.63|5.53|5.7|5.6|5.7|5.6|5.63|5.53|84
1655215200000|2022-06-14 14:00:00|5.69|5.59|5.67|5.57|5.7|5.6|5.67|5.57|63
1655215500000|2022-06-14 14:05:00|5.68|5.58|5.64|5.54|5.68|5.58|5.64|5.54|113
1655215800000|2022-06-14 14:10:00|5.65|5.55|5.63|5.53|5.65|5.55|5.62|5.52|45
1655216100000|2022-06-14 14:15:00|5.64|5.54|5.64|5.54|5.65|5.55|5.62|5.52|65
1655216400000|2022-06-14 14:20:00|5.63|5.53|5.61|5.51|5.63|5.53|5.61|5.51|75
1655216700000|2022-06-14 14:25:00|5.62|5.52|5.63|5.53|5.64|5.54|5.61|5.51|90
1655217000000|2022-06-14 14:30:00|5.62|5.52|5.62|5.52|5.63|5.53|5.59|5.49|77
1655217300000|2022-06-14 14:35:00|5.63|5.53|5.62|5.52|5.64|5.54|5.62|5.52|30
1655217600000|2022-06-14 14:40:00|5.63|5.53|5.61|5.51|5.64|5.54|5.59|5.49|47
1655217900000|2022-06-14 14:45:00|5.62|5.52|5.68|5.58|5.68|5.58|5.61|5.51|65
1655218200000|2022-06-14 14:50:00|5.67|5.57|5.66|5.56|5.69|5.59|5.66|5.56|50
1655218500000|2022-06-14 14:55:00|5.65|5.55|5.67|5.57|5.68|5.58|5.65|5.55|81
1655218800000|2022-06-14 15:00:00|5.68|5.58|5.68|5.58|5.71|5.61|5.66|5.56|143
1655219100000|2022-06-14 15:05:00|5.69|5.59|5.69|5.59|5.69|5.59|5.67|5.57|69
1655219400000|2022-06-14 15:10:00|5.68|5.58|5.69|5.59|5.69|5.59|5.67|5.57|50
1655219700000|2022-06-14 15:15:00|5.68|5.58|5.67|5.57|5.69|5.59|5.65|5.55|88
1655220000000|2022-06-14 15:20:00|5.66|5.56|5.69|5.59|5.69|5.59|5.65|5.55|116
1655220300000|2022-06-14 15:25:00|5.68|5.58|5.67|5.57|5.69|5.59|5.67|5.57|38
1655220600000|2022-06-14 15:30:00|5.68|5.58|5.67|5.57|5.68|5.58|5.63|5.53|90
1655220900000|2022-06-14 15:35:00|5.68|5.58|5.68|5.58|5.7|5.6|5.67|5.57|43
1655221200000|2022-06-14 15:40:00|5.69|5.59|5.73|5.63|5.73|5.63|5.69|5.59|69
1655221500000|2022-06-14 15:45:00|5.72|5.62|5.74|5.64|5.77|5.67|5.72|5.62|93
1655221800000|2022-06-14 15:50:00|5.73|5.63|5.76|5.66|5.77|5.67|5.73|5.63|96
1655222100000|2022-06-14 15:55:00|5.75|5.65|5.78|5.68|5.78|5.68|5.75|5.65|36
1655222400000|2022-06-14 16:00:00|5.77|5.67|5.74|5.64|5.79|5.69|5.74|5.64|66
1655222700000|2022-06-14 16:05:00|5.73|5.63|5.75|5.65|5.75|5.65|5.71|5.61|97
1655223000000|2022-06-14 16:10:00|5.74|5.64|5.72|5.62|5.75|5.65|5.72|5.62|53
1655223300000|2022-06-14 16:15:00|5.71|5.61|5.75|5.65|5.75|5.65|5.7|5.6|41
1655223600000|2022-06-14 16:20:00|5.76|5.66|5.71|5.61|5.76|5.66|5.7|5.6|48
1655223900000|2022-06-14 16:25:00|5.72|5.62|5.73|5.63|5.73|5.63|5.72|5.62|18
1655224200000|2022-06-14 16:30:00|5.74|5.64|5.71|5.61|5.75|5.65|5.7|5.6|78
1655224500000|2022-06-14 16:35:00|5.7|5.6|5.69|5.59|5.71|5.61|5.68|5.58|62
1655224800000|2022-06-14 16:40:00|5.68|5.58|5.67|5.57|5.69|5.59|5.66|5.56|48
1655225100000|2022-06-14 16:45:00|5.66|5.56|5.67|5.57|5.68|5.58|5.66|5.56|62
1655225400000|2022-06-14 16:50:00|5.68|5.58|5.67|5.57|5.68|5.58|5.66|5.56|58
1655225700000|2022-06-14 16:55:00|5.66|5.56|5.67|5.57|5.68|5.58|5.65|5.55|96
1655226000000|2022-06-14 17:00:00|5.68|5.58|5.68|5.58|5.68|5.58|5.65|5.55|53
1655226300000|2022-06-14 17:05:00|5.67|5.57|5.69|5.59|5.7|5.6|5.67|5.57|71
1655226600000|2022-06-14 17:10:00|5.7|5.6|5.69|5.59|5.7|5.6|5.68|5.58|28
1655226900000|2022-06-14 17:15:00|5.68|5.58|5.7|5.6|5.71|5.61|5.68|5.58|57
1655227200000|2022-06-14 17:20:00|5.69|5.59|5.71|5.61|5.72|5.62|5.69|5.59|61
1655227500000|2022-06-14 17:25:00|5.72|5.62|5.7|5.6|5.72|5.62|5.69|5.59|29
1655227800000|2022-06-14 17:30:00|5.71|5.61|5.68|5.58|5.72|5.62|5.68|5.58|48
1655228100000|2022-06-14 17:35:00|5.67|5.57|5.61|5.51|5.67|5.57|5.61|5.51|105
1655228400000|2022-06-14 17:40:00|5.62|5.52|5.61|5.51|5.63|5.53|5.59|5.49|86
1655228700000|2022-06-14 17:45:00|5.6|5.5|5.58|5.48|5.62|5.52|5.56|5.46|125
1655229000000|2022-06-14 17:50:00|5.57|5.47|5.58|5.48|5.59|5.49|5.57|5.47|12
1655229300000|2022-06-14 17:55:00|5.59|5.49|5.56|5.46|5.59|5.49|5.56|5.46|16
1655229600000|2022-06-14 18:00:00|5.57|5.47|5.58|5.48|5.59|5.49|5.56|5.46|74
1655229900000|2022-06-14 18:05:00|5.59|5.49|5.59|5.49|5.6|5.5|5.58|5.48|17
1655230200000|2022-06-14 18:10:00|5.58|5.48|5.58|5.48|5.59|5.49|5.57|5.47|29
1655230500000|2022-06-14 18:15:00|5.59|5.49|5.59|5.49|5.59|5.49|5.58|5.48|35
1655230800000|2022-06-14 18:20:00|5.58|5.48|5.59|5.49|5.6|5.5|5.58|5.48|22
1655231100000|2022-06-14 18:25:00|5.58|5.48|5.58|5.48|5.61|5.51|5.57|5.47|81
1655231400000|2022-06-14 18:30:00|5.57|5.47|5.61|5.51|5.61|5.51|5.54|5.44|35
1655231700000|2022-06-14 18:35:00|5.6|5.5|5.61|5.51|5.62|5.52|5.6|5.5|28
1655232000000|2022-06-14 18:40:00|5.6|5.5|5.6|5.5|5.61|5.51|5.58|5.48|11
1655232300000|2022-06-14 18:45:00|5.59|5.49|5.55|5.45|5.6|5.5|5.54|5.44|71
1655232600000|2022-06-14 18:50:00|5.54|5.44|5.54|5.44|5.56|5.46|5.54|5.44|51
1655232900000|2022-06-14 18:55:00|5.53|5.43|5.55|5.45|5.56|5.46|5.53|5.43|29
1655233200000|2022-06-14 19:00:00|5.54|5.44|5.55|5.45|5.56|5.46|5.54|5.44|36
1655233500000|2022-06-14 19:05:00|5.54|5.44|5.54|5.44|5.55|5.45|5.54|5.44|21
1655233800000|2022-06-14 19:10:00|5.55|5.45|5.53|5.43|5.56|5.46|5.53|5.43|35
1655234100000|2022-06-14 19:15:00|5.54|5.44|5.54|5.44|5.55|5.45|5.53|5.43|35
1655234400000|2022-06-14 19:20:00|5.55|5.45|5.54|5.44|5.55|5.45|5.54|5.44|26
1655234700000|2022-06-14 19:25:00|5.53|5.43|5.55|5.45|5.56|5.46|5.53|5.43|43
1655235000000|2022-06-14 19:30:00|5.56|5.46|5.58|5.48|5.58|5.48|5.55|5.45|45
1655235300000|2022-06-14 19:35:00|5.57|5.47|5.58|5.48|5.59|5.49|5.57|5.47|50
1655235600000|2022-06-14 19:40:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|50
1655235900000|2022-06-14 19:45:00|5.59|5.49|5.59|5.49|5.6|5.5|5.58|5.48|25
1655236200000|2022-06-14 19:50:00|5.58|5.48|5.58|5.48|5.6|5.5|5.57|5.47|39
1655236500000|2022-06-14 19:55:00|5.59|5.49|5.61|5.51|5.61|5.51|5.59|5.49|21
1655236800000|2022-06-14 20:00:00|5.62|5.52|5.59|5.49|5.62|5.52|5.59|5.49|36
1655237100000|2022-06-14 20:05:00|5.6|5.5|5.6|5.5|5.6|5.5|5.59|5.49|21
1655237400000|2022-06-14 20:10:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|32
1655237700000|2022-06-14 20:15:00|5.59|5.49|5.6|5.5|5.6|5.5|5.58|5.48|16
1655238000000|2022-06-14 20:20:00|5.59|5.49|5.51|5.41|5.6|5.5|5.51|5.41|53
1655238300000|2022-06-14 20:25:00|5.5|5.4|5.48|5.38|5.51|5.41|5.47|5.37|59
1655238600000|2022-06-14 20:30:00|5.47|5.37|5.51|5.41|5.52|5.42|5.47|5.37|25
1655238900000|2022-06-14 20:35:00|5.5|5.4|5.49|5.39|5.5|5.4|5.48|5.38|28
1655239200000|2022-06-14 20:40:00|5.48|5.38|5.48|5.38|5.49|5.39|5.48|5.38|39
1655239500000|2022-06-14 20:45:00|5.49|5.39|5.49|5.39|5.5|5.4|5.48|5.38|29
1655239800000|2022-06-14 20:50:00|5.5|5.4|5.5|5.4|5.52|5.42|5.49|5.39|71
1655240100000|2022-06-14 20:55:00|5.51|5.41|5.51|5.41|5.52|5.42|5.5|5.4|35
1655240400000|2022-06-14 21:00:00|5.52|5.42|5.53|5.43|5.53|5.43|5.52|5.42|18
1655240700000|2022-06-14 21:05:00|5.52|5.42|5.51|5.41|5.52|5.42|5.51|5.41|10
1655241000000|2022-06-14 21:10:00|5.5|5.4|5.52|5.42|5.52|5.42|5.5|5.4|13
1655241300000|2022-06-14 21:15:00|5.51|5.41|5.51|5.41|5.52|5.42|5.51|5.41|13
1655241600000|2022-06-14 21:20:00|5.5|5.4|5.44|5.34|5.51|5.41|5.44|5.34|23
1655241900000|2022-06-14 21:25:00|5.45|5.35|5.45|5.35|5.46|5.36|5.44|5.34|65
1655242200000|2022-06-14 21:30:00|5.46|5.36|5.45|5.35|5.47|5.37|5.44|5.34|52
1655242500000|2022-06-14 21:35:00|5.44|5.34|5.45|5.35|5.46|5.36|5.44|5.34|40
1655242800000|2022-06-14 21:40:00|5.44|5.34|5.43|5.33|5.45|5.35|5.42|5.32|16
1655243100000|2022-06-14 21:45:00|5.42|5.32|5.39|5.29|5.43|5.33|5.38|5.28|26
1655243400000|2022-06-14 21:50:00|5.38|5.28|5.35|5.25|5.39|5.29|5.35|5.25|34
1655243700000|2022-06-14 21:55:00|5.36|5.26|5.39|5.29|5.41|5.31|5.35|5.25|54
1655244000000|2022-06-14 22:00:00|5.4|5.3|5.41|5.31|5.42|5.32|5.39|5.29|30
1655244300000|2022-06-14 22:05:00|5.42|5.32|5.41|5.31|5.42|5.32|5.41|5.31|36
1655244600000|2022-06-14 22:10:00|5.42|5.32|5.42|5.32|5.44|5.34|5.41|5.31|23
1655244900000|2022-06-14 22:15:00|5.43|5.33|5.42|5.32|5.44|5.34|5.41|5.31|30
1655245200000|2022-06-14 22:20:00|5.43|5.33|5.42|5.32|5.43|5.33|5.41|5.31|30
1655245500000|2022-06-14 22:25:00|5.43|5.33|5.41|5.31|5.45|5.35|5.41|5.31|47
1655245800000|2022-06-14 22:30:00|5.42|5.32|5.35|5.25|5.42|5.32|5.34|5.24|50
1655246100000|2022-06-14 22:35:00|5.36|5.26|5.38|5.28|5.39|5.29|5.35|5.25|79
1655246400000|2022-06-14 22:40:00|5.39|5.29|5.42|5.32|5.42|5.32|5.38|5.28|36
1655246700000|2022-06-14 22:45:00|5.43|5.33|5.43|5.33|5.44|5.34|5.41|5.31|35
1655247000000|2022-06-14 22:50:00|5.44|5.34|5.44|5.34|5.44|5.34|5.43|5.33|13
1655247300000|2022-06-14 22:55:00|5.43|5.33|5.43|5.33|5.45|5.35|5.43|5.33|33
1655247600000|2022-06-14 23:00:00|5.44|5.34|5.45|5.35|5.45|5.35|5.43|5.33|36
1655247900000|2022-06-14 23:05:00|5.46|5.36|5.47|5.37|5.49|5.39|5.43|5.33|78
1655248200000|2022-06-14 23:10:00|5.46|5.36|5.44|5.34|5.47|5.37|5.43|5.33|71
1655248500000|2022-06-14 23:15:00|5.45|5.35|5.46|5.36|5.47|5.37|5.43|5.33|52
1655248800000|2022-06-14 23:20:00|5.47|5.37|5.52|5.42|5.52|5.42|5.45|5.35|102
1655249100000|2022-06-14 23:25:00|5.51|5.41|5.5|5.4|5.52|5.42|5.49|5.39|122
1655249400000|2022-06-14 23:30:00|5.49|5.39|5.53|5.43|5.54|5.44|5.49|5.39|69
1655249700000|2022-06-14 23:35:00|5.54|5.44|5.6|5.5|5.63|5.53|5.53|5.43|84
1655250000000|2022-06-14 23:40:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|88
1655250300000|2022-06-14 23:45:00|5.59|5.49|5.6|5.5|5.61|5.51|5.58|5.48|96
1655250600000|2022-06-14 23:50:00|5.59|5.49|5.61|5.51|5.62|5.52|5.59|5.49|75
1655250900000|2022-06-14 23:55:00|5.62|5.52|5.6|5.5|5.62|5.52|5.6|5.5|29
1655251200000|2022-06-15 00:00:00|5.61|5.51|5.57|5.47|5.61|5.51|5.56|5.46|81
1655251500000|2022-06-15 00:05:00|5.56|5.46|5.56|5.46|5.57|5.47|5.54|5.44|79
1655251800000|2022-06-15 00:10:00|5.57|5.47|5.56|5.46|5.58|5.48|5.54|5.44|66
1655252100000|2022-06-15 00:15:00|5.55|5.45|5.61|5.51|5.61|5.51|5.55|5.45|39
1655252400000|2022-06-15 00:20:00|5.62|5.52|5.62|5.52|5.64|5.54|5.6|5.5|64
1655252700000|2022-06-15 00:25:00|5.63|5.53|5.65|5.55|5.67|5.57|5.63|5.53|101
1655253000000|2022-06-15 00:30:00|5.64|5.54|5.65|5.55|5.67|5.57|5.62|5.52|54
1655253300000|2022-06-15 00:35:00|5.64|5.54|5.67|5.57|5.67|5.57|5.64|5.54|36
1655253600000|2022-06-15 00:40:00|5.66|5.56|5.65|5.55|5.69|5.59|5.64|5.54|60
1655253900000|2022-06-15 00:45:00|5.64|5.54|5.6|5.5|5.66|5.56|5.59|5.49|43
1655254200000|2022-06-15 00:50:00|5.59|5.49|5.59|5.49|5.6|5.5|5.57|5.47|71
1655254500000|2022-06-15 00:55:00|5.6|5.5|5.52|5.42|5.6|5.5|5.49|5.39|129
1655254800000|2022-06-15 01:00:00|5.51|5.41|5.54|5.44|5.55|5.45|5.51|5.41|58
1655255100000|2022-06-15 01:05:00|5.53|5.43|5.55|5.45|5.55|5.45|5.52|5.42|27
1655255400000|2022-06-15 01:10:00|5.56|5.46|5.58|5.48|5.58|5.48|5.56|5.46|35
1655255700000|2022-06-15 01:15:00|5.59|5.49|5.58|5.48|5.59|5.49|5.57|5.47|52
1655256000000|2022-06-15 01:20:00|5.59|5.49|5.6|5.5|5.6|5.5|5.58|5.48|28
1655256300000|2022-06-15 01:25:00|5.61|5.51|5.61|5.51|5.62|5.52|5.61|5.51|21
1655256600000|2022-06-15 01:30:00|5.62|5.52|5.62|5.52|5.63|5.53|5.61|5.51|59
1655256900000|2022-06-15 01:35:00|5.61|5.51|5.63|5.53|5.63|5.53|5.61|5.51|47
1655257200000|2022-06-15 01:40:00|5.64|5.54|5.67|5.57|5.67|5.57|5.64|5.54|50
1655257500000|2022-06-15 01:45:00|5.66|5.56|5.65|5.55|5.68|5.58|5.65|5.55|58
1655257800000|2022-06-15 01:50:00|5.66|5.56|5.66|5.56|5.67|5.57|5.64|5.54|79
1655258100000|2022-06-15 01:55:00|5.67|5.57|5.65|5.55|5.67|5.57|5.65|5.55|35
1655258400000|2022-06-15 02:00:00|5.64|5.54|5.62|5.52|5.65|5.55|5.62|5.52|55
1655258700000|2022-06-15 02:05:00|5.63|5.53|5.63|5.53|5.63|5.53|5.62|5.52|37
1655259000000|2022-06-15 02:10:00|5.62|5.52|5.65|5.55|5.65|5.55|5.62|5.52|28
1655259300000|2022-06-15 02:15:00|5.64|5.54|5.62|5.52|5.65|5.55|5.6|5.5|39
1655259600000|2022-06-15 02:20:00|5.61|5.51|5.6|5.5|5.62|5.52|5.59|5.49|60
1655259900000|2022-06-15 02:25:00|5.59|5.49|5.59|5.49|5.6|5.5|5.58|5.48|79
1655260200000|2022-06-15 02:30:00|5.58|5.48|5.57|5.47|5.59|5.49|5.57|5.47|56
1655260500000|2022-06-15 02:35:00|5.58|5.48|5.58|5.48|5.58|5.48|5.57|5.47|23
1655260800000|2022-06-15 02:40:00|5.59|5.49|5.55|5.45|5.59|5.49|5.54|5.44|77
1655261100000|2022-06-15 02:45:00|5.56|5.46|5.56|5.46|5.57|5.47|5.55|5.45|31
1655261400000|2022-06-15 02:50:00|5.55|5.45|5.55|5.45|5.57|5.47|5.55|5.45|13
1655261700000|2022-06-15 02:55:00|5.56|5.46|5.57|5.47|5.57|5.47|5.55|5.45|30
1655262000000|2022-06-15 03:00:00|5.58|5.48|5.58|5.48|5.59|5.49|5.57|5.47|23
1655262300000|2022-06-15 03:05:00|5.57|5.47|5.51|5.41|5.58|5.48|5.51|5.41|47
1655262600000|2022-06-15 03:10:00|5.5|5.4|5.51|5.41|5.52|5.42|5.49|5.39|54
1655262900000|2022-06-15 03:15:00|5.52|5.42|5.5|5.4|5.52|5.42|5.5|5.4|49
1655263200000|2022-06-15 03:20:00|5.51|5.41|5.49|5.39|5.51|5.41|5.48|5.38|89
1655263500000|2022-06-15 03:25:00|5.48|5.38|5.49|5.39|5.5|5.4|5.47|5.37|96
1655263800000|2022-06-15 03:30:00|5.48|5.38|5.48|5.38|5.49|5.39|5.47|5.37|55
1655264100000|2022-06-15 03:35:00|5.47|5.37|5.46|5.36|5.48|5.38|5.45|5.35|46
1655264400000|2022-06-15 03:40:00|5.47|5.37|5.44|5.34|5.47|5.37|5.44|5.34|82
1655264700000|2022-06-15 03:45:00|5.43|5.33|5.46|5.36|5.46|5.36|5.43|5.33|80
1655265000000|2022-06-15 03:50:00|5.45|5.35|5.44|5.34|5.46|5.36|5.43|5.33|56
1655265300000|2022-06-15 03:55:00|5.43|5.33|5.41|5.31|5.44|5.34|5.4|5.3|87
1655265600000|2022-06-15 04:00:00|5.4|5.3|5.38|5.28|5.41|5.31|5.38|5.28|81
1655265900000|2022-06-15 04:05:00|5.37|5.27|5.34|5.24|5.38|5.28|5.34|5.24|82
1655266200000|2022-06-15 04:10:00|5.33|5.23|5.35|5.25|5.35|5.25|5.29|5.19|87
1655266500000|2022-06-15 04:15:00|5.34|5.24|5.32|5.22|5.35|5.25|5.31|5.21|71
1655266800000|2022-06-15 04:20:00|5.31|5.21|5.3|5.2|5.31|5.21|5.28|5.18|68
1655267100000|2022-06-15 04:25:00|5.29|5.19|5.27|5.17|5.3|5.2|5.26|5.16|23
1655267400000|2022-06-15 04:30:00|5.26|5.16|5.27|5.17|5.31|5.21|5.26|5.16|70
1655267700000|2022-06-15 04:35:00|5.26|5.16|5.29|5.19|5.3|5.2|5.25|5.15|48
1655268000000|2022-06-15 04:40:00|5.28|5.18|5.27|5.17|5.29|5.19|5.25|5.15|54
1655268300000|2022-06-15 04:45:00|5.28|5.18|5.31|5.21|5.34|5.24|5.27|5.17|56
1655268600000|2022-06-15 04:50:00|5.32|5.22|5.31|5.21|5.33|5.23|5.3|5.2|32
1655268900000|2022-06-15 04:55:00|5.32|5.22|5.3|5.2|5.32|5.22|5.3|5.2|61
1655269200000|2022-06-15 05:00:00|5.31|5.21|5.29|5.19|5.33|5.23|5.29|5.19|37
1655269500000|2022-06-15 05:05:00|5.3|5.2|5.31|5.21|5.32|5.22|5.29|5.19|40
1655269800000|2022-06-15 05:10:00|5.3|5.2|5.29|5.19|5.32|5.22|5.29|5.19|62
1655270100000|2022-06-15 05:15:00|5.28|5.18|5.26|5.16|5.29|5.19|5.24|5.14|87
1655270400000|2022-06-15 05:20:00|5.25|5.15|5.2|5.1|5.25|5.15|5.2|5.1|64
1655270700000|2022-06-15 05:25:00|5.21|5.11|5.2|5.1|5.23|5.13|5.19|5.09|78
1655271000000|2022-06-15 05:30:00|5.21|5.11|5.28|5.18|5.29|5.19|5.17|5.07|122
1655271300000|2022-06-15 05:35:00|5.29|5.19|5.26|5.16|5.3|5.2|5.25|5.15|120
1655271600000|2022-06-15 05:40:00|5.25|5.15|5.25|5.15|5.26|5.16|5.22|5.12|139
1655271900000|2022-06-15 05:45:00|5.26|5.16|5.27|5.17|5.28|5.18|5.24|5.14|142
1655272200000|2022-06-15 05:50:00|5.28|5.18|5.29|5.19|5.3|5.2|5.26|5.16|124
1655272500000|2022-06-15 05:55:00|5.28|5.18|5.26|5.16|5.29|5.19|5.26|5.16|77
1655272800000|2022-06-15 06:00:00|5.27|5.17|5.27|5.17|5.28|5.18|5.22|5.12|135
1655273100000|2022-06-15 06:05:00|5.28|5.18|5.26|5.16|5.31|5.21|5.25|5.15|121
1655273400000|2022-06-15 06:10:00|5.25|5.15|5.25|5.15|5.27|5.17|5.24|5.14|65
1655273700000|2022-06-15 06:15:00|5.24|5.14|5.23|5.13|5.26|5.16|5.22|5.12|82
1655274000000|2022-06-15 06:20:00|5.22|5.12|5.21|5.11|5.23|5.13|5.2|5.1|86
1655274300000|2022-06-15 06:25:00|5.22|5.12|5.24|5.14|5.24|5.14|5.21|5.11|63
1655274600000|2022-06-15 06:30:00|5.23|5.13|5.25|5.15|5.26|5.16|5.21|5.11|87
1655274900000|2022-06-15 06:35:00|5.26|5.16|5.28|5.18|5.28|5.18|5.25|5.15|47
1655275200000|2022-06-15 06:40:00|5.27|5.17|5.29|5.19|5.3|5.2|5.27|5.17|71
1655275500000|2022-06-15 06:45:00|5.28|5.18|5.28|5.18|5.3|5.2|5.28|5.18|37
1655275800000|2022-06-15 06:50:00|5.29|5.19|5.31|5.21|5.33|5.23|5.28|5.18|83
1655276100000|2022-06-15 06:55:00|5.3|5.2|5.31|5.21|5.33|5.23|5.3|5.2|46
1655276400000|2022-06-15 07:00:00|5.32|5.22|5.31|5.21|5.33|5.23|5.31|5.21|54
1655276700000|2022-06-15 07:05:00|5.32|5.22|5.3|5.2|5.33|5.23|5.3|5.2|77
1655277000000|2022-06-15 07:10:00|5.31|5.21|5.31|5.21|5.33|5.23|5.3|5.2|47
1655277300000|2022-06-15 07:15:00|5.32|5.22|5.32|5.22|5.33|5.23|5.31|5.21|25
1655277600000|2022-06-15 07:20:00|5.31|5.21|5.29|5.19|5.31|5.21|5.28|5.18|57
1655277900000|2022-06-15 07:25:00|5.3|5.2|5.27|5.17|5.3|5.2|5.27|5.17|64
1655278200000|2022-06-15 07:30:00|5.28|5.18|5.27|5.17|5.28|5.18|5.25|5.15|68
1655278500000|2022-06-15 07:35:00|5.28|5.18|5.28|5.18|5.29|5.19|5.27|5.17|69
1655278800000|2022-06-15 07:40:00|5.27|5.17|5.28|5.18|5.28|5.18|5.27|5.17|52
1655279100000|2022-06-15 07:45:00|5.27|5.17|5.21|5.11|5.28|5.18|5.21|5.11|75
1655279400000|2022-06-15 07:50:00|5.2|5.1|5.2|5.1|5.23|5.13|5.18|5.08|87
1655279700000|2022-06-15 07:55:00|5.19|5.09|5.2|5.1|5.22|5.12|5.19|5.09|74
1655280000000|2022-06-15 08:00:00|5.19|5.09|5.11|5.01|5.2|5.1|5.1|5|125
1655280300000|2022-06-15 08:05:00|5.12|5.02|5.14|5.04|5.17|5.07|5.11|5.01|127
1655280600000|2022-06-15 08:10:00|5.15|5.05|5.1|5|5.17|5.07|5.09|4.99|82
1655280900000|2022-06-15 08:15:00|5.09|4.99|5.12|5.02|5.14|5.04|5.09|4.99|130
1655281200000|2022-06-15 08:20:00|5.11|5.01|5.1|5|5.14|5.04|5.1|5|90
1655281500000|2022-06-15 08:25:00|5.11|5.01|5.13|5.03|5.15|5.05|5.1|5|57
1655281800000|2022-06-15 08:30:00|5.14|5.04|5.17|5.07|5.17|5.07|5.13|5.03|60
1655282100000|2022-06-15 08:35:00|5.16|5.06|5.17|5.07|5.2|5.1|5.15|5.05|99
1655282400000|2022-06-15 08:40:00|5.16|5.06|5.13|5.03|5.18|5.08|5.13|5.03|70
1655282700000|2022-06-15 08:45:00|5.14|5.04|5.12|5.02|5.14|5.04|5.09|4.99|93
1655283000000|2022-06-15 08:50:00|5.11|5.01|5.1|5|5.15|5.05|5.1|5|94
1655283300000|2022-06-15 08:55:00|5.11|5.01|5.11|5.01|5.13|5.03|5.09|4.99|119
1655283600000|2022-06-15 09:00:00|5.12|5.02|5.16|5.06|5.17|5.07|5.1|5|107
1655283900000|2022-06-15 09:05:00|5.15|5.05|5.14|5.04|5.16|5.06|5.11|5.01|110
1655284200000|2022-06-15 09:10:00|5.13|5.03|5.1|5|5.14|5.04|5.1|5|88
1655284500000|2022-06-15 09:15:00|5.11|5.01|5.11|5.01|5.13|5.03|5.1|5|97
1655284800000|2022-06-15 09:20:00|5.12|5.02|5.13|5.03|5.13|5.03|5.1|5|110
1655285100000|2022-06-15 09:25:00|5.12|5.02|5.12|5.02|5.13|5.03|5.09|4.99|67
1655285400000|2022-06-15 09:30:00|5.13|5.03|5.13|5.03|5.17|5.07|5.12|5.02|67
1655285700000|2022-06-15 09:35:00|5.12|5.02|5.15|5.05|5.15|5.05|5.11|5.01|90
1655286000000|2022-06-15 09:40:00|5.16|5.06|5.14|5.04|5.16|5.06|5.13|5.03|87
1655286300000|2022-06-15 09:45:00|5.15|5.05|5.12|5.02|5.16|5.06|5.11|5.01|88
1655286600000|2022-06-15 09:50:00|5.13|5.03|5.16|5.06|5.16|5.06|5.12|5.02|50
1655286900000|2022-06-15 09:55:00|5.15|5.05|5.16|5.06|5.17|5.07|5.14|5.04|110
1655287200000|2022-06-15 10:00:00|5.15|5.05|5.14|5.04|5.18|5.08|5.14|5.04|52
1655287500000|2022-06-15 10:05:00|5.15|5.05|5.14|5.04|5.18|5.08|5.14|5.04|68
1655287800000|2022-06-15 10:10:00|5.15|5.05|5.16|5.06|5.17|5.07|5.14|5.04|84
1655288100000|2022-06-15 10:15:00|5.17|5.07|5.25|5.15|5.27|5.17|5.15|5.05|153
1655288400000|2022-06-15 10:20:00|5.26|5.16|5.2|5.1|5.28|5.18|5.2|5.1|127
1655288700000|2022-06-15 10:25:00|5.21|5.11|5.23|5.13|5.25|5.15|5.18|5.08|105
1655289000000|2022-06-15 10:30:00|5.22|5.12|5.25|5.15|5.28|5.18|5.22|5.12|128
1655289300000|2022-06-15 10:35:00|5.26|5.16|5.26|5.16|5.29|5.19|5.25|5.15|64
1655289600000|2022-06-15 10:40:00|5.27|5.17|5.28|5.18|5.29|5.19|5.26|5.16|68
1655289900000|2022-06-15 10:45:00|5.27|5.17|5.27|5.17|5.3|5.2|5.24|5.14|85
1655290200000|2022-06-15 10:50:00|5.26|5.16|5.26|5.16|5.27|5.17|5.24|5.14|61
1655290500000|2022-06-15 10:55:00|5.25|5.15|5.25|5.15|5.27|5.17|5.25|5.15|59
1655290800000|2022-06-15 11:00:00|5.26|5.16|5.23|5.13|5.27|5.17|5.23|5.13|84
1655291100000|2022-06-15 11:05:00|5.24|5.14|5.23|5.13|5.25|5.15|5.21|5.11|68
1655291400000|2022-06-15 11:10:00|5.22|5.12|5.27|5.17|5.27|5.17|5.22|5.12|64
1655291700000|2022-06-15 11:15:00|5.26|5.16|5.26|5.16|5.27|5.17|5.25|5.15|57
1655292000000|2022-06-15 11:20:00|5.27|5.17|5.37|5.27|5.37|5.27|5.26|5.16|87
1655292300000|2022-06-15 11:25:00|5.36|5.26|5.38|5.28|5.4|5.3|5.33|5.23|89
1655292600000|2022-06-15 11:30:00|5.37|5.27|5.39|5.29|5.41|5.31|5.37|5.27|101
1655292900000|2022-06-15 11:35:00|5.38|5.28|5.4|5.3|5.41|5.31|5.38|5.28|89
1655293200000|2022-06-15 11:40:00|5.39|5.29|5.41|5.31|5.42|5.32|5.39|5.29|51
1655293500000|2022-06-15 11:45:00|5.4|5.3|5.37|5.27|5.41|5.31|5.36|5.26|80
1655293800000|2022-06-15 11:50:00|5.36|5.26|5.38|5.28|5.38|5.28|5.35|5.25|49
1655294100000|2022-06-15 11:55:00|5.37|5.27|5.4|5.3|5.4|5.3|5.37|5.27|74
1655294400000|2022-06-15 12:00:00|5.39|5.29|5.38|5.28|5.4|5.3|5.37|5.27|80
1655294700000|2022-06-15 12:05:00|5.37|5.27|5.38|5.28|5.39|5.29|5.37|5.27|56
1655295000000|2022-06-15 12:10:00|5.39|5.29|5.43|5.33|5.44|5.34|5.38|5.28|99
1655295300000|2022-06-15 12:15:00|5.44|5.34|5.4|5.3|5.48|5.38|5.39|5.29|103
1655295600000|2022-06-15 12:20:00|5.39|5.29|5.38|5.28|5.4|5.3|5.37|5.27|86
1655295900000|2022-06-15 12:25:00|5.37|5.27|5.37|5.27|5.4|5.3|5.37|5.27|65
1655296200000|2022-06-15 12:30:00|5.38|5.28|5.38|5.28|5.38|5.28|5.36|5.26|69
1655296500000|2022-06-15 12:35:00|5.37|5.27|5.36|5.26|5.38|5.28|5.35|5.25|38
1655296800000|2022-06-15 12:40:00|5.37|5.27|5.39|5.29|5.39|5.29|5.36|5.26|65
1655297100000|2022-06-15 12:45:00|5.38|5.28|5.41|5.31|5.43|5.33|5.38|5.28|76
1655297400000|2022-06-15 12:50:00|5.42|5.32|5.41|5.31|5.43|5.33|5.4|5.3|72
1655297700000|2022-06-15 12:55:00|5.42|5.32|5.4|5.3|5.42|5.32|5.39|5.29|29
1655298000000|2022-06-15 13:00:00|5.39|5.29|5.38|5.28|5.39|5.29|5.36|5.26|80
1655298300000|2022-06-15 13:05:00|5.37|5.27|5.43|5.33|5.43|5.33|5.37|5.27|67
1655298600000|2022-06-15 13:10:00|5.42|5.32|5.45|5.35|5.46|5.36|5.42|5.32|98
1655298900000|2022-06-15 13:15:00|5.44|5.34|5.47|5.37|5.48|5.38|5.43|5.33|56
1655299200000|2022-06-15 13:20:00|5.48|5.38|5.43|5.33|5.5|5.4|5.43|5.33|108
1655299500000|2022-06-15 13:25:00|5.44|5.34|5.44|5.34|5.45|5.35|5.42|5.32|51
1655299800000|2022-06-15 13:30:00|5.45|5.35|5.45|5.35|5.46|5.36|5.42|5.32|83
1655300100000|2022-06-15 13:35:00|5.44|5.34|5.42|5.32|5.47|5.37|5.41|5.31|67
1655300400000|2022-06-15 13:40:00|5.43|5.33|5.47|5.37|5.47|5.37|5.42|5.32|93
1655300700000|2022-06-15 13:45:00|5.46|5.36|5.5|5.4|5.5|5.4|5.46|5.36|85
1655301000000|2022-06-15 13:50:00|5.51|5.41|5.49|5.39|5.53|5.43|5.49|5.39|57
1655301300000|2022-06-15 13:55:00|5.5|5.4|5.5|5.4|5.52|5.42|5.49|5.39|57
1655301600000|2022-06-15 14:00:00|5.51|5.41|5.55|5.45|5.56|5.46|5.5|5.4|45
1655301900000|2022-06-15 14:05:00|5.56|5.46|5.57|5.47|5.59|5.49|5.54|5.44|80
1655302200000|2022-06-15 14:10:00|5.56|5.46|5.55|5.45|5.57|5.47|5.54|5.44|108
1655302500000|2022-06-15 14:15:00|5.54|5.44|5.49|5.39|5.55|5.45|5.49|5.39|42
1655302800000|2022-06-15 14:20:00|5.48|5.38|5.49|5.39|5.51|5.41|5.47|5.37|90
1655303100000|2022-06-15 14:25:00|5.5|5.4|5.48|5.38|5.5|5.4|5.47|5.37|97
1655303400000|2022-06-15 14:30:00|5.47|5.37|5.48|5.38|5.48|5.38|5.46|5.36|42
1655303700000|2022-06-15 14:35:00|5.47|5.37|5.46|5.36|5.49|5.39|5.46|5.36|74
1655304000000|2022-06-15 14:40:00|5.47|5.37|5.48|5.38|5.51|5.41|5.46|5.36|72
1655304300000|2022-06-15 14:45:00|5.49|5.39|5.5|5.4|5.51|5.41|5.48|5.38|70
1655304600000|2022-06-15 14:50:00|5.51|5.41|5.43|5.33|5.51|5.41|5.42|5.32|69
1655304900000|2022-06-15 14:55:00|5.42|5.32|5.44|5.34|5.45|5.35|5.42|5.32|63
1655305200000|2022-06-15 15:00:00|5.45|5.35|5.46|5.36|5.47|5.37|5.42|5.32|66
1655305500000|2022-06-15 15:05:00|5.47|5.37|5.45|5.35|5.47|5.37|5.45|5.35|47
1655305800000|2022-06-15 15:10:00|5.46|5.36|5.46|5.36|5.47|5.37|5.45|5.35|29
1655306100000|2022-06-15 15:15:00|5.45|5.35|5.44|5.34|5.47|5.37|5.44|5.34|40
1655306400000|2022-06-15 15:20:00|5.45|5.35|5.42|5.32|5.45|5.35|5.42|5.32|72
1655306700000|2022-06-15 15:25:00|5.43|5.33|5.43|5.33|5.43|5.33|5.42|5.32|33
1655307000000|2022-06-15 15:30:00|5.44|5.34|5.44|5.34|5.45|5.35|5.42|5.32|89
1655307300000|2022-06-15 15:35:00|5.45|5.35|5.47|5.37|5.48|5.38|5.44|5.34|55
1655307600000|2022-06-15 15:40:00|5.46|5.36|5.47|5.37|5.48|5.38|5.46|5.36|22
1655307900000|2022-06-15 15:45:00|5.48|5.38|5.49|5.39|5.51|5.41|5.47|5.37|56
1655308200000|2022-06-15 15:50:00|5.5|5.4|5.51|5.41|5.51|5.41|5.49|5.39|32
1655308500000|2022-06-15 15:55:00|5.5|5.4|5.5|5.4|5.51|5.41|5.49|5.39|101
1655308800000|2022-06-15 16:00:00|5.49|5.39|5.5|5.4|5.52|5.42|5.49|5.39|90
1655309100000|2022-06-15 16:05:00|5.49|5.39|5.51|5.41|5.51|5.41|5.48|5.38|65
1655309400000|2022-06-15 16:10:00|5.5|5.4|5.49|5.39|5.52|5.42|5.48|5.38|76
1655309700000|2022-06-15 16:15:00|5.48|5.38|5.5|5.4|5.5|5.4|5.48|5.38|59
1655310000000|2022-06-15 16:20:00|5.49|5.39|5.48|5.38|5.5|5.4|5.47|5.37|42
1655310300000|2022-06-15 16:25:00|5.47|5.37|5.45|5.35|5.48|5.38|5.44|5.34|63
1655310600000|2022-06-15 16:30:00|5.44|5.34|5.41|5.31|5.45|5.35|5.41|5.31|122
1655310900000|2022-06-15 16:35:00|5.42|5.32|5.38|5.28|5.42|5.32|5.38|5.28|101
1655311200000|2022-06-15 16:40:00|5.39|5.29|5.39|5.29|5.4|5.3|5.37|5.27|41
1655311500000|2022-06-15 16:45:00|5.38|5.28|5.39|5.29|5.4|5.3|5.36|5.26|64
1655311800000|2022-06-15 16:50:00|5.38|5.28|5.38|5.28|5.39|5.29|5.37|5.27|39
1655312100000|2022-06-15 16:55:00|5.37|5.27|5.36|5.26|5.38|5.28|5.34|5.24|46
1655312400000|2022-06-15 17:00:00|5.37|5.27|5.36|5.26|5.37|5.27|5.34|5.24|38
1655312700000|2022-06-15 17:05:00|5.35|5.25|5.31|5.21|5.35|5.25|5.31|5.21|43
1655313000000|2022-06-15 17:10:00|5.32|5.22|5.34|5.24|5.35|5.25|5.31|5.21|81
1655313300000|2022-06-15 17:15:00|5.35|5.25|5.4|5.3|5.4|5.3|5.34|5.24|78
1655313600000|2022-06-15 17:20:00|5.41|5.31|5.39|5.29|5.42|5.32|5.37|5.27|67
1655313900000|2022-06-15 17:25:00|5.38|5.28|5.35|5.25|5.39|5.29|5.35|5.25|28
1655314200000|2022-06-15 17:30:00|5.36|5.26|5.37|5.27|5.37|5.27|5.31|5.21|70
1655314500000|2022-06-15 17:35:00|5.36|5.26|5.36|5.26|5.38|5.28|5.35|5.25|71
1655314800000|2022-06-15 17:40:00|5.37|5.27|5.37|5.27|5.39|5.29|5.35|5.25|51
1655315100000|2022-06-15 17:45:00|5.36|5.26|5.36|5.26|5.39|5.29|5.36|5.26|43
1655315400000|2022-06-15 17:50:00|5.37|5.27|5.47|5.37|5.47|5.37|5.36|5.26|109
1655315700000|2022-06-15 17:55:00|5.48|5.38|5.51|5.41|5.52|5.42|5.44|5.34|90
1655316000000|2022-06-15 18:00:00|5.5|5.4|5.39|5.29|5.56|5.46|5.37|5.27|339
1655316300000|2022-06-15 18:05:00|5.38|5.28|5.29|5.19|5.4|5.3|5.26|5.16|174
1655316600000|2022-06-15 18:10:00|5.28|5.18|5.3|5.2|5.34|5.24|5.23|5.13|133
1655316900000|2022-06-15 18:15:00|5.29|5.19|5.34|5.24|5.37|5.27|5.27|5.17|118
1655317200000|2022-06-15 18:20:00|5.35|5.25|5.33|5.23|5.37|5.27|5.32|5.22|97
1655317500000|2022-06-15 18:25:00|5.34|5.24|5.4|5.3|5.41|5.31|5.33|5.23|91
1655317800000|2022-06-15 18:30:00|5.41|5.31|5.38|5.28|5.41|5.31|5.33|5.23|134
1655318100000|2022-06-15 18:35:00|5.39|5.29|5.53|5.43|5.53|5.43|5.37|5.27|88
1655318400000|2022-06-15 18:40:00|5.59|5.49|5.71|5.61|5.71|5.61|5.59|5.49|17
1655318700000|2022-06-15 18:45:00|5.84|5.74|5.79|5.69|5.9|5.8|5.71|5.61|167
1655319000000|2022-06-15 18:50:00|5.78|5.68|5.85|5.75|5.87|5.77|5.69|5.59|226
1655319300000|2022-06-15 18:55:00|5.86|5.76|5.81|5.71|5.9|5.8|5.77|5.67|178
1655319600000|2022-06-15 19:00:00|5.8|5.7|5.84|5.74|5.87|5.77|5.8|5.7|121
1655319900000|2022-06-15 19:05:00|5.85|5.75|5.9|5.8|5.92|5.82|5.83|5.73|144
1655320200000|2022-06-15 19:10:00|5.89|5.79|5.87|5.77|5.91|5.81|5.82|5.72|117
1655320500000|2022-06-15 19:15:00|5.86|5.76|5.88|5.78|5.9|5.8|5.84|5.74|119
1655320800000|2022-06-15 19:20:00|5.89|5.79|5.93|5.83|5.94|5.84|5.86|5.76|113
1655321100000|2022-06-15 19:25:00|5.94|5.84|5.96|5.86|5.97|5.87|5.9|5.8|137
1655321400000|2022-06-15 19:30:00|5.97|5.87|6.05|5.95|6.05|5.95|5.93|5.83|117
1655321700000|2022-06-15 19:35:00|6.06|5.96|6.01|5.91|6.07|5.97|6|5.9|119
1655322000000|2022-06-15 19:40:00|6|5.9|5.97|5.87|6.02|5.92|5.97|5.87|94
1655322300000|2022-06-15 19:45:00|5.98|5.88|5.98|5.88|6|5.9|5.95|5.85|67
1655322600000|2022-06-15 19:50:00|5.97|5.87|5.92|5.82|5.98|5.88|5.9|5.8|57
1655322900000|2022-06-15 19:55:00|5.93|5.83|5.9|5.8|5.95|5.85|5.9|5.8|82
1655323200000|2022-06-15 20:00:00|5.91|5.81|5.92|5.82|5.94|5.84|5.88|5.78|90
1655323500000|2022-06-15 20:05:00|5.91|5.81|5.93|5.83|5.93|5.83|5.91|5.81|91
1655323800000|2022-06-15 20:10:00|5.92|5.82|5.87|5.77|5.93|5.83|5.87|5.77|58
1655324100000|2022-06-15 20:15:00|5.88|5.78|5.84|5.74|5.89|5.79|5.83|5.73|105
1655324400000|2022-06-15 20:20:00|5.83|5.73|5.86|5.76|5.87|5.77|5.83|5.73|36
1655324700000|2022-06-15 20:25:00|5.87|5.77|5.86|5.76|5.87|5.77|5.85|5.75|54
1655325000000|2022-06-15 20:30:00|5.85|5.75|5.87|5.77|5.88|5.78|5.84|5.74|61
1655325300000|2022-06-15 20:35:00|5.86|5.76|5.88|5.78|5.9|5.8|5.86|5.76|67
1655325600000|2022-06-15 20:40:00|5.87|5.77|5.89|5.79|5.9|5.8|5.86|5.76|35
1655325900000|2022-06-15 20:45:00|5.88|5.78|5.89|5.79|5.9|5.8|5.86|5.76|52
1655326200000|2022-06-15 20:50:00|5.88|5.78|5.87|5.77|5.89|5.79|5.87|5.77|48
1655326500000|2022-06-15 20:55:00|5.88|5.78|5.85|5.75|5.88|5.78|5.85|5.75|48
1655326800000|2022-06-15 21:00:00|5.86|5.76|5.85|5.75|5.86|5.76|5.84|5.74|44
1655327100000|2022-06-15 21:05:00|5.84|5.74|5.87|5.77|5.87|5.77|5.84|5.74|24
1655327400000|2022-06-15 21:10:00|5.88|5.78|5.87|5.77|5.89|5.79|5.86|5.76|36
1655327700000|2022-06-15 21:15:00|5.88|5.78|5.88|5.78|5.89|5.79|5.87|5.77|41
1655328000000|2022-06-15 21:20:00|5.87|5.77|5.89|5.79|5.89|5.79|5.87|5.77|15
1655328300000|2022-06-15 21:25:00|5.88|5.78|5.9|5.8|5.91|5.81|5.88|5.78|23
1655328600000|2022-06-15 21:30:00|5.91|5.81|5.88|5.78|5.91|5.81|5.88|5.78|28
1655328900000|2022-06-15 21:35:00|5.89|5.79|5.92|5.82|5.93|5.83|5.88|5.78|28
1655329200000|2022-06-15 21:40:00|5.93|5.83|5.92|5.82|5.94|5.84|5.92|5.82|38
1655329500000|2022-06-15 21:45:00|5.93|5.83|5.95|5.85|5.95|5.85|5.93|5.83|21
1655329800000|2022-06-15 21:50:00|5.96|5.86|5.96|5.86|5.99|5.89|5.95|5.85|55
1655330100000|2022-06-15 21:55:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|21
1655330400000|2022-06-15 22:00:00|5.98|5.88|6.02|5.92|6.02|5.92|5.98|5.88|19
1655330700000|2022-06-15 22:05:00|6.01|5.91|6.04|5.94|6.07|5.97|6.01|5.91|70
1655331000000|2022-06-15 22:10:00|6.03|5.93|6.05|5.95|6.08|5.98|6.02|5.92|43
1655331300000|2022-06-15 22:15:00|6.06|5.96|6.02|5.92|6.07|5.97|6.02|5.92|37
1655331600000|2022-06-15 22:20:00|6.03|5.93|6.02|5.92|6.03|5.93|6|5.9|34
1655331900000|2022-06-15 22:25:00|6.03|5.93|6.19|6.09|6.19|6.09|6.03|5.93|176
1655332200000|2022-06-15 22:30:00|6.18|6.08|6.27|6.17|6.28|6.18|6.15|6.05|136
1655332500000|2022-06-15 22:35:00|6.28|6.18|6.27|6.17|6.31|6.21|6.24|6.14|166
1655332800000|2022-06-15 22:40:00|6.28|6.18|6.23|6.13|6.29|6.19|6.19|6.09|104
1655333100000|2022-06-15 22:45:00|6.22|6.12|6.2|6.1|6.24|6.14|6.17|6.07|95
1655333400000|2022-06-15 22:50:00|6.19|6.09|6.17|6.07|6.19|6.09|6.16|6.06|45
1655333700000|2022-06-15 22:55:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|49
1655334000000|2022-06-15 23:00:00|6.13|6.03|6.09|5.99|6.14|6.04|6.08|5.98|43
1655334300000|2022-06-15 23:05:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|36
1655334600000|2022-06-15 23:10:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|40
1655334900000|2022-06-15 23:15:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|36
1655335200000|2022-06-15 23:20:00|6.12|6.02|6.14|6.04|6.14|6.04|6.11|6.01|31
1655335500000|2022-06-15 23:25:00|6.13|6.03|6.15|6.05|6.15|6.05|6.11|6.01|41
1655335800000|2022-06-15 23:30:00|6.16|6.06|6.13|6.03|6.16|6.06|6.1|6|62
1655336100000|2022-06-15 23:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|43
1655336400000|2022-06-15 23:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.1|6|60
1655336700000|2022-06-15 23:45:00|6.13|6.03|6.4|6.3|6.44|6.34|6.13|6.03|207
1655337000000|2022-06-15 23:50:00|6.41|6.31|6.35|6.25|6.43|6.33|6.35|6.25|107
1655337300000|2022-06-15 23:55:00|6.36|6.26|6.33|6.23|6.37|6.27|6.31|6.21|80
1655337600000|2022-06-16 00:00:00|6.34|6.24|6.3|6.2|6.34|6.24|6.29|6.19|89
1655337900000|2022-06-16 00:05:00|6.29|6.19|6.24|6.14|6.3|6.2|6.23|6.13|81
1655338200000|2022-06-16 00:10:00|6.25|6.15|6.22|6.12|6.26|6.16|6.21|6.11|66
1655338500000|2022-06-16 00:15:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|56
1655338800000|2022-06-16 00:20:00|6.21|6.11|6.16|6.06|6.21|6.11|6.16|6.06|90
1655339100000|2022-06-16 00:25:00|6.17|6.07|6.15|6.05|6.18|6.08|6.15|6.05|57
1655339400000|2022-06-16 00:30:00|6.16|6.06|6.14|6.04|6.17|6.07|6.12|6.02|45
1655339700000|2022-06-16 00:35:00|6.15|6.05|6.17|6.07|6.2|6.1|6.14|6.04|61
1655340000000|2022-06-16 00:40:00|6.16|6.06|6.15|6.05|6.17|6.07|6.14|6.04|46
1655340300000|2022-06-16 00:45:00|6.14|6.04|6.13|6.03|6.16|6.06|6.13|6.03|38
1655340600000|2022-06-16 00:50:00|6.12|6.02|6.16|6.06|6.17|6.07|6.12|6.02|51
1655340900000|2022-06-16 00:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|32
1655341200000|2022-06-16 01:00:00|6.17|6.07|6.19|6.09|6.2|6.1|6.17|6.07|43
1655341500000|2022-06-16 01:05:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|19
1655341800000|2022-06-16 01:10:00|6.21|6.11|6.28|6.18|6.28|6.18|6.2|6.1|56
1655342100000|2022-06-16 01:15:00|6.29|6.19|6.25|6.15|6.3|6.2|6.24|6.14|45
1655342400000|2022-06-16 01:20:00|6.24|6.14|6.22|6.12|6.25|6.15|6.22|6.12|23
1655342700000|2022-06-16 01:25:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|30
1655343000000|2022-06-16 01:30:00|6.23|6.13|6.2|6.1|6.23|6.13|6.19|6.09|34
1655343300000|2022-06-16 01:35:00|6.19|6.09|6.18|6.08|6.2|6.1|6.17|6.07|44
1655343600000|2022-06-16 01:40:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|23
1655343900000|2022-06-16 01:45:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|44
1655344200000|2022-06-16 01:50:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|59
1655344500000|2022-06-16 01:55:00|6.15|6.05|6.12|6.02|6.15|6.05|6.11|6.01|104
1655344800000|2022-06-16 02:00:00|6.11|6.01|6.16|6.06|6.17|6.07|6.11|6.01|70
1655345100000|2022-06-16 02:05:00|6.15|6.05|6.15|6.05|6.17|6.07|6.15|6.05|55
1655345400000|2022-06-16 02:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.12|6.02|51
1655345700000|2022-06-16 02:15:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|42
1655346000000|2022-06-16 02:20:00|6.11|6.01|6.11|6.01|6.14|6.04|6.08|5.98|75
1655346300000|2022-06-16 02:25:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|58
1655346600000|2022-06-16 02:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|37
1655346900000|2022-06-16 02:35:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|59
1655347200000|2022-06-16 02:40:00|6.12|6.02|6.07|5.97|6.12|6.02|6.04|5.94|80
1655347500000|2022-06-16 02:45:00|6.08|5.98|6.1|6|6.11|6.01|6.07|5.97|35
1655347800000|2022-06-16 02:50:00|6.11|6.01|6.12|6.02|6.13|6.03|6.1|6|56
1655348100000|2022-06-16 02:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|11
1655348400000|2022-06-16 03:00:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|20
1655348700000|2022-06-16 03:05:00|6.12|6.02|6.09|5.99|6.12|6.02|6.08|5.98|42
1655349000000|2022-06-16 03:10:00|6.1|6|6.09|5.99|6.11|6.01|6.08|5.98|38
1655349300000|2022-06-16 03:15:00|6.08|5.98|6.07|5.97|6.11|6.01|6.07|5.97|44
1655349600000|2022-06-16 03:20:00|6.06|5.96|6.07|5.97|6.08|5.98|6.06|5.96|26
1655349900000|2022-06-16 03:25:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|28
1655350200000|2022-06-16 03:30:00|6.08|5.98|6.09|5.99|6.1|6|6.07|5.97|26
1655350500000|2022-06-16 03:35:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|16
1655350800000|2022-06-16 03:40:00|6.1|6|6.07|5.97|6.11|6.01|6.06|5.96|50
1655351100000|2022-06-16 03:45:00|6.08|5.98|6.07|5.97|6.09|5.99|6.06|5.96|28
1655351400000|2022-06-16 03:50:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|19
1655351700000|2022-06-16 03:55:00|6.07|5.97|6.07|5.97|6.09|5.99|6.07|5.97|33
1655352000000|2022-06-16 04:00:00|6.08|5.98|6.07|5.97|6.1|6|6.07|5.97|38
1655352300000|2022-06-16 04:05:00|6.08|5.98|6.11|6.01|6.11|6.01|6.07|5.97|32
1655352600000|2022-06-16 04:10:00|6.1|6|6.12|6.02|6.13|6.03|6.1|6|29
1655352900000|2022-06-16 04:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|20
1655353200000|2022-06-16 04:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|22
1655353500000|2022-06-16 04:25:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|9
1655353800000|2022-06-16 04:30:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|6
1655354100000|2022-06-16 04:35:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1655354400000|2022-06-16 04:40:00|6.1|6|6.06|5.96|6.12|6.02|6.06|5.96|43
1655354700000|2022-06-16 04:45:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|81
1655355000000|2022-06-16 04:50:00|6.04|5.94|6.03|5.93|6.05|5.95|6.02|5.92|34
1655355300000|2022-06-16 04:55:00|6.02|5.92|6.02|5.92|6.04|5.94|6.02|5.92|33
1655355600000|2022-06-16 05:00:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|39
1655355900000|2022-06-16 05:05:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|44
1655356200000|2022-06-16 05:10:00|6.02|5.92|6.04|5.94|6.04|5.94|6.01|5.91|77
1655356500000|2022-06-16 05:15:00|6.03|5.93|6.05|5.95|6.06|5.96|6.03|5.93|35
1655356800000|2022-06-16 05:20:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|44
1655357100000|2022-06-16 05:25:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|59
1655357400000|2022-06-16 05:30:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|15
1655357700000|2022-06-16 05:35:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|40
1655358000000|2022-06-16 05:40:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|17
1655358300000|2022-06-16 05:45:00|6.03|5.93|5.99|5.89|6.03|5.93|5.98|5.88|69
1655358600000|2022-06-16 05:50:00|5.98|5.88|5.97|5.87|5.99|5.89|5.97|5.87|92
1655358900000|2022-06-16 05:55:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|36
1655359200000|2022-06-16 06:00:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|64
1655359500000|2022-06-16 06:05:00|5.98|5.88|5.98|5.88|5.99|5.89|5.96|5.86|43
1655359800000|2022-06-16 06:10:00|5.99|5.89|5.99|5.89|6|5.9|5.97|5.87|21
1655360100000|2022-06-16 06:15:00|6|5.9|5.99|5.89|6|5.9|5.98|5.88|24
1655360400000|2022-06-16 06:20:00|5.98|5.88|5.96|5.86|5.99|5.89|5.96|5.86|25
1655360700000|2022-06-16 06:25:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|32
1655361000000|2022-06-16 06:30:00|5.97|5.87|5.94|5.84|5.97|5.87|5.93|5.83|48
1655361300000|2022-06-16 06:35:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|32
1655361600000|2022-06-16 06:40:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|43
1655361900000|2022-06-16 06:45:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|58
1655362200000|2022-06-16 06:50:00|5.92|5.82|5.92|5.82|5.94|5.84|5.92|5.82|29
1655362500000|2022-06-16 06:55:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|11
1655362800000|2022-06-16 07:00:00|5.92|5.82|5.93|5.83|5.95|5.85|5.91|5.81|26
1655363100000|2022-06-16 07:05:00|5.94|5.84|5.95|5.85|5.96|5.86|5.93|5.83|30
1655363400000|2022-06-16 07:10:00|5.94|5.84|5.95|5.85|5.96|5.86|5.94|5.84|58
1655363700000|2022-06-16 07:15:00|5.96|5.86|5.93|5.83|5.96|5.86|5.91|5.81|30
1655364000000|2022-06-16 07:20:00|5.92|5.82|5.89|5.79|5.93|5.83|5.89|5.79|42
1655364300000|2022-06-16 07:25:00|5.9|5.8|5.9|5.8|5.91|5.81|5.88|5.78|35
1655364600000|2022-06-16 07:30:00|5.91|5.81|5.85|5.75|5.91|5.81|5.83|5.73|71
1655364900000|2022-06-16 07:35:00|5.86|5.76|5.82|5.72|5.86|5.76|5.82|5.72|65
1655365200000|2022-06-16 07:40:00|5.83|5.73|5.84|5.74|5.84|5.74|5.81|5.71|62
1655365500000|2022-06-16 07:45:00|5.85|5.75|5.83|5.73|5.85|5.75|5.82|5.72|77
1655365800000|2022-06-16 07:50:00|5.82|5.72|5.84|5.74|5.84|5.74|5.82|5.72|49
1655366100000|2022-06-16 07:55:00|5.83|5.73|5.85|5.75|5.86|5.76|5.82|5.72|37
1655366400000|2022-06-16 08:00:00|5.84|5.74|5.85|5.75|5.85|5.75|5.84|5.74|38
1655366700000|2022-06-16 08:05:00|5.84|5.74|5.82|5.72|5.85|5.75|5.82|5.72|47
1655367000000|2022-06-16 08:10:00|5.81|5.71|5.8|5.7|5.82|5.72|5.79|5.69|56
1655367300000|2022-06-16 08:15:00|5.81|5.71|5.81|5.71|5.82|5.72|5.8|5.7|77
1655367600000|2022-06-16 08:20:00|5.82|5.72|5.83|5.73|5.84|5.74|5.81|5.71|42
1655367900000|2022-06-16 08:25:00|5.84|5.74|5.86|5.76|5.86|5.76|5.83|5.73|85
1655368200000|2022-06-16 08:30:00|5.85|5.75|5.89|5.79|5.9|5.8|5.85|5.75|91
1655368500000|2022-06-16 08:35:00|5.88|5.78|5.9|5.8|5.9|5.8|5.88|5.78|53
1655368800000|2022-06-16 08:40:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|41
1655369100000|2022-06-16 08:45:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|28
1655369400000|2022-06-16 08:50:00|5.88|5.78|5.89|5.79|5.89|5.79|5.86|5.76|68
1655369700000|2022-06-16 08:55:00|5.88|5.78|5.88|5.78|5.9|5.8|5.88|5.78|43
1655370000000|2022-06-16 09:00:00|5.89|5.79|5.85|5.75|5.89|5.79|5.84|5.74|43
1655370300000|2022-06-16 09:05:00|5.84|5.74|5.77|5.67|5.84|5.74|5.76|5.66|108
1655370600000|2022-06-16 09:10:00|5.76|5.66|5.76|5.66|5.77|5.67|5.74|5.64|89
1655370900000|2022-06-16 09:15:00|5.77|5.67|5.73|5.63|5.77|5.67|5.71|5.61|77
1655371200000|2022-06-16 09:20:00|5.74|5.64|5.73|5.63|5.75|5.65|5.72|5.62|36
1655371500000|2022-06-16 09:25:00|5.72|5.62|5.74|5.64|5.75|5.65|5.72|5.62|49
1655371800000|2022-06-16 09:30:00|5.73|5.63|5.71|5.61|5.74|5.64|5.7|5.6|71
1655372100000|2022-06-16 09:35:00|5.7|5.6|5.69|5.59|5.71|5.61|5.69|5.59|36
1655372400000|2022-06-16 09:40:00|5.68|5.58|5.7|5.6|5.71|5.61|5.68|5.58|61
1655372700000|2022-06-16 09:45:00|5.69|5.59|5.69|5.59|5.71|5.61|5.68|5.58|91
1655373000000|2022-06-16 09:50:00|5.68|5.58|5.71|5.61|5.71|5.61|5.67|5.57|40
1655373300000|2022-06-16 09:55:00|5.7|5.6|5.73|5.63|5.73|5.63|5.7|5.6|52
1655373600000|2022-06-16 10:00:00|5.72|5.62|5.72|5.62|5.73|5.63|5.71|5.61|23
1655373900000|2022-06-16 10:05:00|5.71|5.61|5.71|5.61|5.72|5.62|5.69|5.59|29
1655374200000|2022-06-16 10:10:00|5.7|5.6|5.7|5.6|5.71|5.61|5.69|5.59|37
1655374500000|2022-06-16 10:15:00|5.69|5.59|5.7|5.6|5.71|5.61|5.68|5.58|32
1655374800000|2022-06-16 10:20:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|10
1655375100000|2022-06-16 10:25:00|5.67|5.57|5.65|5.55|5.67|5.57|5.64|5.54|45
1655375400000|2022-06-16 10:30:00|5.66|5.56|5.63|5.53|5.66|5.56|5.63|5.53|84
1655375700000|2022-06-16 10:35:00|5.64|5.54|5.63|5.53|5.66|5.56|5.63|5.53|60
1655376000000|2022-06-16 10:40:00|5.62|5.52|5.64|5.54|5.65|5.55|5.62|5.52|61
1655376300000|2022-06-16 10:45:00|5.63|5.53|5.62|5.52|5.64|5.54|5.62|5.52|98
1655376600000|2022-06-16 10:50:00|5.63|5.53|5.68|5.58|5.7|5.6|5.58|5.48|110
1655376900000|2022-06-16 10:55:00|5.67|5.57|5.69|5.59|5.72|5.62|5.66|5.56|83
1655377200000|2022-06-16 11:00:00|5.7|5.6|5.69|5.59|5.7|5.6|5.67|5.57|34
1655377500000|2022-06-16 11:05:00|5.7|5.6|5.69|5.59|5.71|5.61|5.68|5.58|16
1655377800000|2022-06-16 11:10:00|5.7|5.6|5.7|5.6|5.71|5.61|5.68|5.58|19
1655378100000|2022-06-16 11:15:00|5.71|5.61|5.69|5.59|5.71|5.61|5.68|5.58|25
1655378400000|2022-06-16 11:20:00|5.68|5.58|5.64|5.54|5.69|5.59|5.64|5.54|29
1655378700000|2022-06-16 11:25:00|5.65|5.55|5.67|5.57|5.68|5.58|5.63|5.53|81
1655379000000|2022-06-16 11:30:00|5.66|5.56|5.7|5.6|5.71|5.61|5.66|5.56|59
1655379300000|2022-06-16 11:35:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|26
1655379600000|2022-06-16 11:40:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|22
1655379900000|2022-06-16 11:45:00|5.67|5.57|5.65|5.55|5.68|5.58|5.64|5.54|67
1655380200000|2022-06-16 11:50:00|5.64|5.54|5.61|5.51|5.66|5.56|5.61|5.51|68
1655380500000|2022-06-16 11:55:00|5.6|5.5|5.65|5.55|5.65|5.55|5.59|5.49|70
1655380800000|2022-06-16 12:00:00|5.64|5.54|5.67|5.57|5.68|5.58|5.64|5.54|66
1655381100000|2022-06-16 12:05:00|5.68|5.58|5.68|5.58|5.69|5.59|5.67|5.57|47
1655381400000|2022-06-16 12:10:00|5.69|5.59|5.67|5.57|5.69|5.59|5.67|5.57|75
1655381700000|2022-06-16 12:15:00|5.68|5.58|5.63|5.53|5.68|5.58|5.62|5.52|68
1655382000000|2022-06-16 12:20:00|5.64|5.54|5.76|5.66|5.76|5.66|5.64|5.54|67
1655382300000|2022-06-16 12:25:00|5.77|5.67|5.76|5.66|5.79|5.69|5.74|5.64|136
1655382600000|2022-06-16 12:30:00|5.75|5.65|5.77|5.67|5.8|5.7|5.74|5.64|129
1655382900000|2022-06-16 12:35:00|5.78|5.68|5.75|5.65|5.78|5.68|5.75|5.65|82
1655383200000|2022-06-16 12:40:00|5.74|5.64|5.74|5.64|5.75|5.65|5.71|5.61|85
1655383500000|2022-06-16 12:45:00|5.73|5.63|5.73|5.63|5.75|5.65|5.7|5.6|73
1655383800000|2022-06-16 12:50:00|5.74|5.64|5.72|5.62|5.74|5.64|5.71|5.61|91
1655384100000|2022-06-16 12:55:00|5.73|5.63|5.71|5.61|5.73|5.63|5.71|5.61|81
1655384400000|2022-06-16 13:00:00|5.72|5.62|5.77|5.67|5.77|5.67|5.71|5.61|74
1655384700000|2022-06-16 13:05:00|5.76|5.66|5.75|5.65|5.77|5.67|5.72|5.62|62
1655385000000|2022-06-16 13:10:00|5.76|5.66|5.77|5.67|5.78|5.68|5.74|5.64|26
1655385300000|2022-06-16 13:15:00|5.76|5.66|5.73|5.63|5.76|5.66|5.73|5.63|44
1655385600000|2022-06-16 13:20:00|5.74|5.64|5.74|5.64|5.75|5.65|5.73|5.63|67
1655385900000|2022-06-16 13:25:00|5.75|5.65|5.76|5.66|5.77|5.67|5.73|5.63|92
1655386200000|2022-06-16 13:30:00|5.75|5.65|5.68|5.58|5.81|5.71|5.66|5.56|140
1655386500000|2022-06-16 13:35:00|5.69|5.59|5.69|5.59|5.75|5.65|5.66|5.56|145
1655386800000|2022-06-16 13:40:00|5.68|5.58|5.69|5.59|5.72|5.62|5.67|5.57|126
1655387100000|2022-06-16 13:45:00|5.68|5.58|5.73|5.63|5.74|5.64|5.68|5.58|180
1655387400000|2022-06-16 13:50:00|5.72|5.62|5.65|5.55|5.72|5.62|5.6|5.5|132
1655387700000|2022-06-16 13:55:00|5.64|5.54|5.65|5.55|5.68|5.58|5.63|5.53|84
1655388000000|2022-06-16 14:00:00|5.64|5.54|5.59|5.49|5.67|5.57|5.59|5.49|86
1655388300000|2022-06-16 14:05:00|5.6|5.5|5.62|5.52|5.62|5.52|5.57|5.47|153
1655388600000|2022-06-16 14:10:00|5.61|5.51|5.6|5.5|5.62|5.52|5.58|5.48|106
1655388900000|2022-06-16 14:15:00|5.59|5.49|5.63|5.53|5.67|5.57|5.59|5.49|115
1655389200000|2022-06-16 14:20:00|5.62|5.52|5.63|5.53|5.67|5.57|5.62|5.52|90
1655389500000|2022-06-16 14:25:00|5.64|5.54|5.67|5.57|5.67|5.57|5.63|5.53|98
1655389800000|2022-06-16 14:30:00|5.66|5.56|5.68|5.58|5.71|5.61|5.65|5.55|107
1655390100000|2022-06-16 14:35:00|5.69|5.59|5.66|5.56|5.7|5.6|5.66|5.56|102
1655390400000|2022-06-16 14:40:00|5.65|5.55|5.64|5.54|5.69|5.59|5.64|5.54|48
1655390700000|2022-06-16 14:45:00|5.63|5.53|5.67|5.57|5.7|5.6|5.62|5.52|73
1655391000000|2022-06-16 14:50:00|5.66|5.56|5.65|5.55|5.66|5.56|5.61|5.51|130
1655391300000|2022-06-16 14:55:00|5.66|5.56|5.56|5.46|5.69|5.59|5.56|5.46|136
1655391600000|2022-06-16 15:00:00|5.57|5.47|5.68|5.58|5.74|5.64|5.57|5.47|118
1655391900000|2022-06-16 15:05:00|5.67|5.57|5.76|5.66|5.78|5.68|5.67|5.57|137
1655392200000|2022-06-16 15:10:00|5.75|5.65|5.74|5.64|5.76|5.66|5.71|5.61|154
1655392500000|2022-06-16 15:15:00|5.75|5.65|5.73|5.63|5.78|5.68|5.71|5.61|111
1655392800000|2022-06-16 15:20:00|5.72|5.62|5.76|5.66|5.78|5.68|5.72|5.62|131
1655393100000|2022-06-16 15:25:00|5.77|5.67|5.79|5.69|5.81|5.71|5.76|5.66|121
1655393400000|2022-06-16 15:30:00|5.8|5.7|5.78|5.68|5.8|5.7|5.77|5.67|77
1655393700000|2022-06-16 15:35:00|5.77|5.67|5.8|5.7|5.8|5.7|5.77|5.67|106
1655394000000|2022-06-16 15:40:00|5.79|5.69|5.77|5.67|5.81|5.71|5.77|5.67|63
1655394300000|2022-06-16 15:45:00|5.76|5.66|5.76|5.66|5.79|5.69|5.75|5.65|81
1655394600000|2022-06-16 15:50:00|5.75|5.65|5.74|5.64|5.76|5.66|5.72|5.62|54
1655394900000|2022-06-16 15:55:00|5.75|5.65|5.76|5.66|5.76|5.66|5.73|5.63|92
1655395200000|2022-06-16 16:00:00|5.75|5.65|5.71|5.61|5.76|5.66|5.71|5.61|81
1655395500000|2022-06-16 16:05:00|5.72|5.62|5.72|5.62|5.74|5.64|5.71|5.61|63
1655395800000|2022-06-16 16:10:00|5.73|5.63|5.69|5.59|5.73|5.63|5.69|5.59|103
1655396100000|2022-06-16 16:15:00|5.7|5.6|5.71|5.61|5.72|5.62|5.67|5.57|76
1655396400000|2022-06-16 16:20:00|5.7|5.6|5.77|5.67|5.77|5.67|5.7|5.6|80
1655396700000|2022-06-16 16:25:00|5.76|5.66|5.79|5.69|5.8|5.7|5.76|5.66|76
1655397000000|2022-06-16 16:30:00|5.8|5.7|5.78|5.68|5.82|5.72|5.76|5.66|85
1655397300000|2022-06-16 16:35:00|5.77|5.67|5.79|5.69|5.8|5.7|5.76|5.66|61
1655397600000|2022-06-16 16:40:00|5.78|5.68|5.79|5.69|5.8|5.7|5.77|5.67|42
1655397900000|2022-06-16 16:45:00|5.8|5.7|5.95|5.85|5.99|5.89|5.78|5.68|165
1655398200000|2022-06-16 16:50:00|5.94|5.84|5.86|5.76|5.94|5.84|5.86|5.76|150
1655398500000|2022-06-16 16:55:00|5.87|5.77|5.89|5.79|5.89|5.79|5.84|5.74|95
1655398800000|2022-06-16 17:00:00|5.88|5.78|5.86|5.76|5.89|5.79|5.85|5.75|71
1655399100000|2022-06-16 17:05:00|5.85|5.75|5.89|5.79|5.89|5.79|5.85|5.75|101
1655399400000|2022-06-16 17:10:00|5.88|5.78|5.91|5.81|5.94|5.84|5.88|5.78|66
1655399700000|2022-06-16 17:15:00|5.92|5.82|5.91|5.81|5.97|5.87|5.89|5.79|72
1655400000000|2022-06-16 17:20:00|5.92|5.82|5.87|5.77|5.93|5.83|5.87|5.77|82
1655400300000|2022-06-16 17:25:00|5.86|5.76|5.89|5.79|5.9|5.8|5.86|5.76|58
1655400600000|2022-06-16 17:30:00|5.88|5.78|5.9|5.8|5.91|5.81|5.87|5.77|77
1655400900000|2022-06-16 17:35:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|33
1655401200000|2022-06-16 17:40:00|5.88|5.78|5.85|5.75|5.89|5.79|5.84|5.74|72
1655401500000|2022-06-16 17:45:00|5.84|5.74|5.84|5.74|5.86|5.76|5.83|5.73|61
1655401800000|2022-06-16 17:50:00|5.85|5.75|5.83|5.73|5.85|5.75|5.83|5.73|41
1655402100000|2022-06-16 17:55:00|5.84|5.74|5.84|5.74|5.86|5.76|5.83|5.73|49
1655402400000|2022-06-16 18:00:00|5.85|5.75|5.84|5.74|5.85|5.75|5.83|5.73|66
1655402700000|2022-06-16 18:05:00|5.85|5.75|5.81|5.71|5.85|5.75|5.79|5.69|47
1655403000000|2022-06-16 18:10:00|5.82|5.72|5.8|5.7|5.82|5.72|5.79|5.69|25
1655403300000|2022-06-16 18:15:00|5.79|5.69|5.79|5.69|5.8|5.7|5.78|5.68|71
1655403600000|2022-06-16 18:20:00|5.8|5.7|5.8|5.7|5.81|5.71|5.78|5.68|31
1655403900000|2022-06-16 18:25:00|5.79|5.69|5.81|5.71|5.82|5.72|5.79|5.69|25
1655404200000|2022-06-16 18:30:00|5.82|5.72|5.81|5.71|5.83|5.73|5.8|5.7|32
1655404500000|2022-06-16 18:35:00|5.8|5.7|5.81|5.71|5.81|5.71|5.77|5.67|40
1655404800000|2022-06-16 18:40:00|5.8|5.7|5.78|5.68|5.81|5.71|5.78|5.68|79
1655405100000|2022-06-16 18:45:00|5.79|5.69|5.72|5.62|5.8|5.7|5.71|5.61|64
1655405400000|2022-06-16 18:50:00|5.71|5.61|5.71|5.61|5.73|5.63|5.7|5.6|45
1655405700000|2022-06-16 18:55:00|5.72|5.62|5.74|5.64|5.74|5.64|5.71|5.61|53
1655406000000|2022-06-16 19:00:00|5.73|5.63|5.75|5.65|5.77|5.67|5.72|5.62|47
1655406300000|2022-06-16 19:05:00|5.74|5.64|5.77|5.67|5.77|5.67|5.72|5.62|72
1655406600000|2022-06-16 19:10:00|5.76|5.66|5.72|5.62|5.78|5.68|5.71|5.61|81
1655406900000|2022-06-16 19:15:00|5.71|5.61|5.72|5.62|5.73|5.63|5.69|5.59|40
1655407200000|2022-06-16 19:20:00|5.73|5.63|5.73|5.63|5.74|5.64|5.72|5.62|63
1655407500000|2022-06-16 19:25:00|5.72|5.62|5.73|5.63|5.74|5.64|5.72|5.62|52
1655407800000|2022-06-16 19:30:00|5.72|5.62|5.67|5.57|5.75|5.65|5.67|5.57|66
1655408100000|2022-06-16 19:35:00|5.66|5.56|5.63|5.53|5.66|5.56|5.59|5.49|86
1655408400000|2022-06-16 19:40:00|5.64|5.54|5.64|5.54|5.65|5.55|5.63|5.53|53
1655408700000|2022-06-16 19:45:00|5.63|5.53|5.62|5.52|5.65|5.55|5.61|5.51|50
1655409000000|2022-06-16 19:50:00|5.63|5.53|5.65|5.55|5.65|5.55|5.62|5.52|63
1655409300000|2022-06-16 19:55:00|5.64|5.54|5.64|5.54|5.65|5.55|5.63|5.53|43
1655409600000|2022-06-16 20:00:00|5.63|5.53|5.69|5.59|5.69|5.59|5.63|5.53|51
1655409900000|2022-06-16 20:05:00|5.7|5.6|5.68|5.58|5.7|5.6|5.68|5.58|13
1655410200000|2022-06-16 20:10:00|5.69|5.59|5.7|5.6|5.7|5.6|5.69|5.59|40
1655410500000|2022-06-16 20:15:00|5.69|5.59|5.69|5.59|5.71|5.61|5.69|5.59|45
1655410800000|2022-06-16 20:20:00|5.7|5.6|5.69|5.59|5.7|5.6|5.68|5.58|46
1655411100000|2022-06-16 20:25:00|5.68|5.58|5.69|5.59|5.7|5.6|5.68|5.58|30
1655411400000|2022-06-16 20:30:00|5.7|5.6|5.67|5.57|5.7|5.6|5.66|5.56|26
1655411700000|2022-06-16 20:35:00|5.68|5.58|5.64|5.54|5.68|5.58|5.59|5.49|57
1655412000000|2022-06-16 20:40:00|5.63|5.53|5.64|5.54|5.64|5.54|5.61|5.51|50
1655412300000|2022-06-16 20:45:00|5.63|5.53|5.67|5.57|5.68|5.58|5.63|5.53|35
1655412600000|2022-06-16 20:50:00|5.66|5.56|5.67|5.57|5.69|5.59|5.66|5.56|50
1655412900000|2022-06-16 20:55:00|5.68|5.58|5.67|5.57|5.68|5.58|5.66|5.56|58
1655413200000|2022-06-16 21:00:00|5.68|5.58|5.7|5.6|5.71|5.61|5.68|5.58|11
1655413500000|2022-06-16 21:05:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|14
1655413800000|2022-06-16 21:10:00|5.69|5.59|5.68|5.58|5.7|5.6|5.67|5.57|34
1655414100000|2022-06-16 21:15:00|5.69|5.59|5.69|5.59|5.69|5.59|5.68|5.58|15
1655414400000|2022-06-16 21:20:00|5.7|5.6|5.71|5.61|5.72|5.62|5.69|5.59|24
1655414700000|2022-06-16 21:25:00|5.7|5.6|5.7|5.6|5.71|5.61|5.7|5.6|11
1655415000000|2022-06-16 21:30:00|5.71|5.61|5.71|5.61|5.71|5.61|5.7|5.6|5
1655415300000|2022-06-16 21:35:00|5.7|5.6|5.7|5.6|5.71|5.61|5.7|5.6|3
1655415600000|2022-06-16 21:40:00|5.69|5.59|5.69|5.59|5.7|5.6|5.69|5.59|25
1655415900000|2022-06-16 21:45:00|5.7|5.6|5.71|5.61|5.74|5.64|5.69|5.59|46
1655416200000|2022-06-16 21:50:00|5.7|5.6|5.67|5.57|5.71|5.61|5.66|5.56|54
1655416500000|2022-06-16 21:55:00|5.68|5.58|5.63|5.53|5.68|5.58|5.62|5.52|108
1655416800000|2022-06-16 22:00:00|5.64|5.54|5.63|5.53|5.65|5.55|5.62|5.52|66
1654365300000|2022-06-04 17:55:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|45
1654365600000|2022-06-04 18:00:00|8.19|8.09|8.21|8.11|8.21|8.11|8.18|8.08|25
1654365900000|2022-06-04 18:05:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|24
1654366200000|2022-06-04 18:10:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1654366500000|2022-06-04 18:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|22
1654366800000|2022-06-04 18:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|39
1654367100000|2022-06-04 18:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|82
1654367400000|2022-06-04 18:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1654367700000|2022-06-04 18:35:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|22
1654368000000|2022-06-04 18:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|53
1654368300000|2022-06-04 18:45:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|31
1654368600000|2022-06-04 18:50:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|22
1654368900000|2022-06-04 18:55:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|14
1654369200000|2022-06-04 19:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|9
1654369500000|2022-06-04 19:05:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|6
1654369800000|2022-06-04 19:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|75
1654370100000|2022-06-04 19:15:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|33
1654370400000|2022-06-04 19:20:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1654370700000|2022-06-04 19:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1654371000000|2022-06-04 19:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|21
1654371300000|2022-06-04 19:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|16
1654371600000|2022-06-04 19:40:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|33
1654371900000|2022-06-04 19:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|16
1654372800000|2022-06-04 20:00:00|8.18|8.08|8.2|8.1|8.21|8.11|8.18|8.08|15
1654373100000|2022-06-04 20:05:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1654373400000|2022-06-04 20:10:00|8.2|8.1|8.19|8.09|8.21|8.11|8.18|8.08|10
1654373700000|2022-06-04 20:15:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|14
1654374000000|2022-06-04 20:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|5
1654374300000|2022-06-04 20:25:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|12
1654374900000|2022-06-04 20:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|4
1654375500000|2022-06-04 20:45:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|8
1654375800000|2022-06-04 20:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|34
1654376100000|2022-06-04 20:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|21
1654376400000|2022-06-04 21:00:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|30
1654376700000|2022-06-04 21:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|18
1654377600000|2022-06-04 21:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|17
1654377900000|2022-06-04 21:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1654378200000|2022-06-04 21:30:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1654378800000|2022-06-04 21:40:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|4
1654379100000|2022-06-04 21:45:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1654379400000|2022-06-04 21:50:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1654379700000|2022-06-04 21:55:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1654380000000|2022-06-04 22:00:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|20
1654380300000|2022-06-04 22:05:00|8.24|8.14|8.26|8.16|8.27|8.17|8.23|8.13|17
1654380600000|2022-06-04 22:10:00|8.27|8.17|8.25|8.15|8.27|8.17|8.24|8.14|15
1654380900000|2022-06-04 22:15:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|22
1654381200000|2022-06-04 22:20:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|5
1654381500000|2022-06-04 22:25:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|13
1654381800000|2022-06-04 22:30:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|17
1654382100000|2022-06-04 22:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|15
1654382400000|2022-06-04 22:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|21
1654382700000|2022-06-04 22:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|41
1654383300000|2022-06-04 22:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1654383600000|2022-06-04 23:00:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|34
1654383900000|2022-06-04 23:05:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|32
1654384200000|2022-06-04 23:10:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|22
1654384500000|2022-06-04 23:15:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|53
1654384800000|2022-06-04 23:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|13
1654385100000|2022-06-04 23:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|75
1654385400000|2022-06-04 23:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|15
1654385700000|2022-06-04 23:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|26
1654386000000|2022-06-04 23:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|20
1654386300000|2022-06-04 23:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.19|8.09|49
1654386600000|2022-06-04 23:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|8
1654386900000|2022-06-04 23:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|26
1654387200000|2022-06-05 00:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|30
1654387500000|2022-06-05 00:05:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|30
1654387800000|2022-06-05 00:10:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|45
1654388100000|2022-06-05 00:15:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|11
1654388400000|2022-06-05 00:20:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|22
1654388700000|2022-06-05 00:25:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|20
1654389000000|2022-06-05 00:30:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|32
1654389300000|2022-06-05 00:35:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|44
1654389600000|2022-06-05 00:40:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|30
1654389900000|2022-06-05 00:45:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|43
1654390200000|2022-06-05 00:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|16
1654390500000|2022-06-05 00:55:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|44
1654390800000|2022-06-05 01:00:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1654391100000|2022-06-05 01:05:00|8.16|8.06|8.15|8.05|8.18|8.08|8.15|8.05|26
1654391400000|2022-06-05 01:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|10
1654391700000|2022-06-05 01:15:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|29
1654392000000|2022-06-05 01:20:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|15
1654392300000|2022-06-05 01:25:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1654392600000|2022-06-05 01:30:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|24
1654392900000|2022-06-05 01:35:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|34
1654393200000|2022-06-05 01:40:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|24
1654393500000|2022-06-05 01:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|10
1654393800000|2022-06-05 01:50:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|22
1654394100000|2022-06-05 01:55:00|8.16|8.06|8.13|8.03|8.16|8.06|8.13|8.03|18
1654394400000|2022-06-05 02:00:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|35
1654395000000|2022-06-05 02:10:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|36
1654395300000|2022-06-05 02:15:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|21
1654395600000|2022-06-05 02:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|22
1654395900000|2022-06-05 02:25:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1654396500000|2022-06-05 02:35:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|8
1654396800000|2022-06-05 02:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|16
1654397100000|2022-06-05 02:45:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1654397400000|2022-06-05 02:50:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|16
1654397700000|2022-06-05 02:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|6
1654398000000|2022-06-05 03:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|7
1654398300000|2022-06-05 03:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|13
1654398600000|2022-06-05 03:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|26
1654399200000|2022-06-05 03:20:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|10
1654399500000|2022-06-05 03:25:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|10
1654399800000|2022-06-05 03:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|17
1654400400000|2022-06-05 03:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|20
1654400700000|2022-06-05 03:45:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1654401000000|2022-06-05 03:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|6
1654401300000|2022-06-05 03:55:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|33
1654401600000|2022-06-05 04:00:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|17
1654401900000|2022-06-05 04:05:00|8.15|8.05|8.12|8.02|8.15|8.05|8.12|8.02|36
1654402200000|2022-06-05 04:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|19
1654402500000|2022-06-05 04:15:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|18
1654402800000|2022-06-05 04:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|5
1654403100000|2022-06-05 04:25:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|10
1654403400000|2022-06-05 04:30:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|5
1654403700000|2022-06-05 04:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|7
1654404600000|2022-06-05 04:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|10
1654405200000|2022-06-05 05:00:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1654405500000|2022-06-05 05:05:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1654405800000|2022-06-05 05:10:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1654406400000|2022-06-05 05:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1654406700000|2022-06-05 05:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1654407000000|2022-06-05 05:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|56
1654407300000|2022-06-05 05:35:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|15
1654407600000|2022-06-05 05:40:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|16
1654407900000|2022-06-05 05:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|19
1654408200000|2022-06-05 05:50:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1654408500000|2022-06-05 05:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|10
1654408800000|2022-06-05 06:00:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|4
1654409100000|2022-06-05 06:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1654409400000|2022-06-05 06:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1654409700000|2022-06-05 06:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1654410000000|2022-06-05 06:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1654410300000|2022-06-05 06:25:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|14
1654410600000|2022-06-05 06:30:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|5
1654410900000|2022-06-05 06:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|17
1654411200000|2022-06-05 06:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1654411500000|2022-06-05 06:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1654411800000|2022-06-05 06:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|5
1654412400000|2022-06-05 07:00:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|10
1654412700000|2022-06-05 07:05:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|5
1654413000000|2022-06-05 07:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1654413300000|2022-06-05 07:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1654413600000|2022-06-05 07:20:00|8.16|8.06|8.19|8.09|8.19|8.09|8.16|8.06|40
1654413900000|2022-06-05 07:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|28
1654414200000|2022-06-05 07:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|14
1654414800000|2022-06-05 07:40:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1654415100000|2022-06-05 07:45:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|4
1654415400000|2022-06-05 07:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|10
1654415700000|2022-06-05 07:55:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1654416000000|2022-06-05 08:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|16
1654416300000|2022-06-05 08:05:00|8.18|8.08|8.19|8.09|8.2|8.1|8.17|8.07|34
1654416600000|2022-06-05 08:10:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|15
1654416900000|2022-06-05 08:15:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|48
1654417200000|2022-06-05 08:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|53
1654417500000|2022-06-05 08:25:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|14
1654417800000|2022-06-05 08:30:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|12
1654418100000|2022-06-05 08:35:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|9
1654418400000|2022-06-05 08:40:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|5
1654418700000|2022-06-05 08:45:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|8
1654419000000|2022-06-05 08:50:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|11
1654419300000|2022-06-05 08:55:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|25
1654419600000|2022-06-05 09:00:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|10
1654419900000|2022-06-05 09:05:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|7
1654420200000|2022-06-05 09:10:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|16
1654420500000|2022-06-05 09:15:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|14
1654420800000|2022-06-05 09:20:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|12
1654421100000|2022-06-05 09:25:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|46
1654421400000|2022-06-05 09:30:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|5
1654421700000|2022-06-05 09:35:00|8.2|8.1|8.2|8.1|8.21|8.11|8.18|8.08|49
1654422000000|2022-06-05 09:40:00|8.19|8.09|8.22|8.12|8.22|8.12|8.19|8.09|34
1654422300000|2022-06-05 09:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|9
1654422600000|2022-06-05 09:50:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|10
1654422900000|2022-06-05 09:55:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1654423200000|2022-06-05 10:00:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|7
1654423500000|2022-06-05 10:05:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|5
1654423800000|2022-06-05 10:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|7
1654424100000|2022-06-05 10:15:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|6
1654424400000|2022-06-05 10:20:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|3
1654424700000|2022-06-05 10:25:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|10
1654425000000|2022-06-05 10:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|26
1654425300000|2022-06-05 10:35:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|23
1654425600000|2022-06-05 10:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|4
1654426200000|2022-06-05 10:50:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|6
1654426500000|2022-06-05 10:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|15
1654426800000|2022-06-05 11:00:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|8
1654427100000|2022-06-05 11:05:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|3
1654427400000|2022-06-05 11:10:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1654427700000|2022-06-05 11:15:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|16
1654428000000|2022-06-05 11:20:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|11
1654428300000|2022-06-05 11:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|18
1654428600000|2022-06-05 11:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|33
1654428900000|2022-06-05 11:35:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|37
1654429200000|2022-06-05 11:40:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|64
1654429500000|2022-06-05 11:45:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|84
1654429800000|2022-06-05 11:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|23
1654430100000|2022-06-05 11:55:00|8.19|8.09|8.21|8.11|8.22|8.12|8.19|8.09|31
1654430400000|2022-06-05 12:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|6
1654430700000|2022-06-05 12:05:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|11
1654431000000|2022-06-05 12:10:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|55
1654431300000|2022-06-05 12:15:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1654431600000|2022-06-05 12:20:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|10
1654431900000|2022-06-05 12:25:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|8
1654432200000|2022-06-05 12:30:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|11
1654432500000|2022-06-05 12:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|12
1654433700000|2022-06-05 12:55:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|12
1654434000000|2022-06-05 13:00:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1654434900000|2022-06-05 13:15:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|17
1654435200000|2022-06-05 13:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1654435800000|2022-06-05 13:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|6
1654436100000|2022-06-05 13:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|24
1654436400000|2022-06-05 13:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|9
1654436700000|2022-06-05 13:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|5
1654437000000|2022-06-05 13:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|8
1654437300000|2022-06-05 13:55:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|10
1654437600000|2022-06-05 14:00:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|5
1654437900000|2022-06-05 14:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|43
1654438200000|2022-06-05 14:10:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|19
1654438500000|2022-06-05 14:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|20
1654438800000|2022-06-05 14:20:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|32
1654439100000|2022-06-05 14:25:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|22
1654439400000|2022-06-05 14:30:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|16
1654439700000|2022-06-05 14:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1654440000000|2022-06-05 14:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|20
1654440600000|2022-06-05 14:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|13
1654440900000|2022-06-05 14:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1654441200000|2022-06-05 15:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|9
1654441500000|2022-06-05 15:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|7
1654441800000|2022-06-05 15:10:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|5
1654442100000|2022-06-05 15:15:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|27
1654442400000|2022-06-05 15:20:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|9
1654442700000|2022-06-05 15:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|5
1654443000000|2022-06-05 15:30:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|47
1654443300000|2022-06-05 15:35:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|49
1654443600000|2022-06-05 15:40:00|8.22|8.12|8.22|8.12|8.24|8.14|8.22|8.12|65
1654443900000|2022-06-05 15:45:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1654444200000|2022-06-05 15:50:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|14
1654444500000|2022-06-05 15:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|15
1654444800000|2022-06-05 16:00:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|8
1654445100000|2022-06-05 16:05:00|8.24|8.14|8.26|8.16|8.27|8.17|8.24|8.14|45
1654445400000|2022-06-05 16:10:00|8.27|8.17|8.23|8.13|8.27|8.17|8.23|8.13|67
1654445700000|2022-06-05 16:15:00|8.24|8.14|8.21|8.11|8.24|8.14|8.2|8.1|64
1654446000000|2022-06-05 16:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|26
1654446300000|2022-06-05 16:25:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|28
1654446600000|2022-06-05 16:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|33
1654446900000|2022-06-05 16:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|56
1654447200000|2022-06-05 16:40:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|57
1654447500000|2022-06-05 16:45:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|12
1654447800000|2022-06-05 16:50:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|22
1654448100000|2022-06-05 16:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|29
1654448400000|2022-06-05 17:00:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|27
1654448700000|2022-06-05 17:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|26
1654449000000|2022-06-05 17:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|23
1654449300000|2022-06-05 17:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|19
1654449600000|2022-06-05 17:20:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|33
1654449900000|2022-06-05 17:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|34
1654450200000|2022-06-05 17:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|14
1654450500000|2022-06-05 17:35:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|45
1654450800000|2022-06-05 17:40:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|6
1654451100000|2022-06-05 17:45:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|35
1654451400000|2022-06-05 17:50:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|23
1654451700000|2022-06-05 17:55:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|31
1654452000000|2022-06-05 18:00:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|37
1654452300000|2022-06-05 18:05:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|41
1654452600000|2022-06-05 18:10:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|7
1654452900000|2022-06-05 18:15:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|17
1654453200000|2022-06-05 18:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1654453500000|2022-06-05 18:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|20
1654453800000|2022-06-05 18:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|13
1654454400000|2022-06-05 18:40:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1654454700000|2022-06-05 18:45:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|5
1654455000000|2022-06-05 18:50:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|18
1654455300000|2022-06-05 18:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|11
1654455600000|2022-06-05 19:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|22
1654455900000|2022-06-05 19:05:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|5
1654456200000|2022-06-05 19:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|10
1654456500000|2022-06-05 19:15:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1654456800000|2022-06-05 19:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|13
1654457100000|2022-06-05 19:25:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|9
1654457700000|2022-06-05 19:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|10
1654458300000|2022-06-05 19:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|3
1654458600000|2022-06-05 19:50:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|14
1654458900000|2022-06-05 19:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|36
1654459200000|2022-06-05 20:00:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|27
1654459500000|2022-06-05 20:05:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|43
1654460700000|2022-06-05 20:25:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|6
1654461000000|2022-06-05 20:30:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|11
1654461300000|2022-06-05 20:35:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1654461600000|2022-06-05 20:40:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|11
1654461900000|2022-06-05 20:45:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|72
1654462200000|2022-06-05 20:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|22
1654462500000|2022-06-05 20:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|10
1654462800000|2022-06-05 21:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|13
1654463100000|2022-06-05 21:05:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|15
1654463400000|2022-06-05 21:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|32
1654463700000|2022-06-05 21:15:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|70
1654464000000|2022-06-05 21:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|27
1654464300000|2022-06-05 21:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|19
1654464600000|2022-06-05 21:30:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1654464900000|2022-06-05 21:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|10
1654465200000|2022-06-05 21:40:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|90
1654465500000|2022-06-05 21:45:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|10
1654466400000|2022-06-05 22:00:00|8.23|8.13|8.25|8.15|8.26|8.16|8.23|8.13|53
1654466700000|2022-06-05 22:05:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|46
1654467000000|2022-06-05 22:10:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|12
1654467300000|2022-06-05 22:15:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|15
1654467600000|2022-06-05 22:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|40
1654467900000|2022-06-05 22:25:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|24
1654468200000|2022-06-05 22:30:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|56
1654468500000|2022-06-05 22:35:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|27
1654468800000|2022-06-05 22:40:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|61
1654469100000|2022-06-05 22:45:00|8.23|8.13|8.22|8.12|8.25|8.15|8.22|8.12|44
1654469400000|2022-06-05 22:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|79
1654469700000|2022-06-05 22:55:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|19
1654470000000|2022-06-05 23:00:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|20
1654470300000|2022-06-05 23:05:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|55
1654470600000|2022-06-05 23:10:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|59
1654470900000|2022-06-05 23:15:00|8.23|8.13|8.21|8.11|8.23|8.13|8.19|8.09|43
1654471200000|2022-06-05 23:20:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|30
1654471500000|2022-06-05 23:25:00|8.22|8.12|8.18|8.08|8.22|8.12|8.18|8.08|71
1654471800000|2022-06-05 23:30:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|50
1654472100000|2022-06-05 23:35:00|8.21|8.11|8.18|8.08|8.21|8.11|8.17|8.07|80
1654472400000|2022-06-05 23:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|56
1654472700000|2022-06-05 23:45:00|8.17|8.07|8.16|8.06|8.19|8.09|8.16|8.06|38
1654473000000|2022-06-05 23:50:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|52
1654473300000|2022-06-05 23:55:00|8.15|8.05|8.15|8.05|8.17|8.07|8.14|8.04|61
1654473600000|2022-06-06 00:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|52
1654473900000|2022-06-06 00:05:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|43
1654474200000|2022-06-06 00:10:00|8.15|8.05|8.15|8.05|8.17|8.07|8.15|8.05|57
1654474500000|2022-06-06 00:15:00|8.16|8.06|8.18|8.08|8.18|8.08|8.15|8.05|53
1654474800000|2022-06-06 00:20:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|65
1654475100000|2022-06-06 00:25:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|55
1654475400000|2022-06-06 00:30:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|28
1654475700000|2022-06-06 00:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|50
1654476000000|2022-06-06 00:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|41
1654476300000|2022-06-06 00:45:00|8.22|8.12|8.25|8.15|8.25|8.15|8.21|8.11|108
1654476600000|2022-06-06 00:50:00|8.26|8.16|8.27|8.17|8.28|8.18|8.25|8.15|68
1654476900000|2022-06-06 00:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|34
1654477200000|2022-06-06 01:00:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|30
1654477500000|2022-06-06 01:05:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|45
1654477800000|2022-06-06 01:10:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|88
1654478100000|2022-06-06 01:15:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|78
1654478400000|2022-06-06 01:20:00|8.29|8.19|8.3|8.2|8.32|8.22|8.28|8.18|42
1654478700000|2022-06-06 01:25:00|8.31|8.21|8.3|8.2|8.33|8.23|8.3|8.2|80
1654479000000|2022-06-06 01:30:00|8.31|8.21|8.31|8.21|8.32|8.22|8.29|8.19|87
1654479300000|2022-06-06 01:35:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|68
1654479600000|2022-06-06 01:40:00|8.3|8.2|8.3|8.2|8.32|8.22|8.3|8.2|39
1654479900000|2022-06-06 01:45:00|8.31|8.21|8.32|8.22|8.32|8.22|8.29|8.19|76
1654480200000|2022-06-06 01:50:00|8.31|8.21|8.37|8.27|8.4|8.3|8.31|8.21|99
1654480500000|2022-06-06 01:55:00|8.38|8.28|8.34|8.24|8.38|8.28|8.34|8.24|69
1654480800000|2022-06-06 02:00:00|8.35|8.25|8.36|8.26|8.38|8.28|8.34|8.24|100
1654481100000|2022-06-06 02:05:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|47
1654481400000|2022-06-06 02:10:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|44
1654481700000|2022-06-06 02:15:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|15
1654482000000|2022-06-06 02:20:00|8.33|8.23|8.3|8.2|8.34|8.24|8.29|8.19|34
1654482300000|2022-06-06 02:25:00|8.29|8.19|8.32|8.22|8.33|8.23|8.29|8.19|38
1654482600000|2022-06-06 02:30:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|151
1654482900000|2022-06-06 02:35:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|72
1654483200000|2022-06-06 02:40:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|27
1654483500000|2022-06-06 02:45:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|64
1654483800000|2022-06-06 02:50:00|8.31|8.21|8.32|8.22|8.33|8.23|8.3|8.2|64
1654484100000|2022-06-06 02:55:00|8.33|8.23|8.31|8.21|8.33|8.23|8.31|8.21|23
1654484400000|2022-06-06 03:00:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|33
1654484700000|2022-06-06 03:05:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|63
1654485000000|2022-06-06 03:10:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|23
1654485300000|2022-06-06 03:15:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|45
1654485600000|2022-06-06 03:20:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|44
1654485900000|2022-06-06 03:25:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|84
1654486200000|2022-06-06 03:30:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|90
1654486500000|2022-06-06 03:35:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|58
1654486800000|2022-06-06 03:40:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|15
1654487100000|2022-06-06 03:45:00|8.33|8.23|8.34|8.24|8.36|8.26|8.32|8.22|70
1654487400000|2022-06-06 03:50:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|10
1654487700000|2022-06-06 03:55:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|75
1654488000000|2022-06-06 04:00:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|107
1654488300000|2022-06-06 04:05:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|117
1654488600000|2022-06-06 04:10:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|10
1654488900000|2022-06-06 04:15:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|47
1654489200000|2022-06-06 04:20:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|21
1654489500000|2022-06-06 04:25:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|61
1654489800000|2022-06-06 04:30:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|53
1654490100000|2022-06-06 04:35:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|16
1654490400000|2022-06-06 04:40:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|70
1654490700000|2022-06-06 04:45:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|118
1654491000000|2022-06-06 04:50:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|16
1654491300000|2022-06-06 04:55:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|89
1654491600000|2022-06-06 05:00:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|45
1654491900000|2022-06-06 05:05:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|106
1654492200000|2022-06-06 05:10:00|8.36|8.26|8.34|8.24|8.37|8.27|8.34|8.24|67
1654492500000|2022-06-06 05:15:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|66
1654492800000|2022-06-06 05:20:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|7
1654493100000|2022-06-06 05:25:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|29
1654493400000|2022-06-06 05:30:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|28
1654493700000|2022-06-06 05:35:00|8.35|8.25|8.33|8.23|8.35|8.25|8.32|8.22|52
1654494000000|2022-06-06 05:40:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|101
1654494300000|2022-06-06 05:45:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|56
1654494600000|2022-06-06 05:50:00|8.33|8.23|8.31|8.21|8.33|8.23|8.3|8.2|77
1654494900000|2022-06-06 05:55:00|8.32|8.22|8.3|8.2|8.32|8.22|8.29|8.19|29
1654495200000|2022-06-06 06:00:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|20
1654495500000|2022-06-06 06:05:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|20
1654495800000|2022-06-06 06:10:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|42
1654496100000|2022-06-06 06:15:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|89
1654496400000|2022-06-06 06:20:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|87
1654496700000|2022-06-06 06:25:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|63
1654497000000|2022-06-06 06:30:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|135
1654497300000|2022-06-06 06:35:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|35
1654497600000|2022-06-06 06:40:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|38
1654497900000|2022-06-06 06:45:00|8.34|8.24|8.36|8.26|8.36|8.26|8.33|8.23|71
1654498200000|2022-06-06 06:50:00|8.35|8.25|8.36|8.26|8.38|8.28|8.35|8.25|76
1654498500000|2022-06-06 06:55:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|93
1654498800000|2022-06-06 07:00:00|8.36|8.26|8.39|8.29|8.39|8.29|8.36|8.26|80
1654499100000|2022-06-06 07:05:00|8.38|8.28|8.41|8.31|8.43|8.33|8.38|8.28|82
1654499400000|2022-06-06 07:10:00|8.4|8.3|8.38|8.28|8.41|8.31|8.37|8.27|29
1654499700000|2022-06-06 07:15:00|8.39|8.29|8.38|8.28|8.4|8.3|8.38|8.28|72
1654500000000|2022-06-06 07:20:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|41
1654500300000|2022-06-06 07:25:00|8.38|8.28|8.4|8.3|8.4|8.3|8.38|8.28|9
1654500600000|2022-06-06 07:30:00|8.39|8.29|8.38|8.28|8.4|8.3|8.37|8.27|20
1654500900000|2022-06-06 07:35:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|20
1654501200000|2022-06-06 07:40:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|42
1654501500000|2022-06-06 07:45:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|27
1654501800000|2022-06-06 07:50:00|8.38|8.28|8.4|8.3|8.41|8.31|8.38|8.28|79
1654502100000|2022-06-06 07:55:00|8.41|8.31|8.4|8.3|8.41|8.31|8.38|8.28|104
1654502400000|2022-06-06 08:00:00|8.39|8.29|8.41|8.31|8.42|8.32|8.39|8.29|69
1654502700000|2022-06-06 08:05:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|26
1654503000000|2022-06-06 08:10:00|8.4|8.3|8.42|8.32|8.42|8.32|8.39|8.29|105
1654503300000|2022-06-06 08:15:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|79
1654503600000|2022-06-06 08:20:00|8.42|8.32|8.43|8.33|8.43|8.33|8.41|8.31|44
1654503900000|2022-06-06 08:25:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|32
1654504200000|2022-06-06 08:30:00|8.44|8.34|8.44|8.34|8.44|8.34|8.42|8.32|65
1654504500000|2022-06-06 08:35:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|77
1654504800000|2022-06-06 08:40:00|8.44|8.34|8.45|8.35|8.46|8.36|8.43|8.33|38
1654505100000|2022-06-06 08:45:00|8.44|8.34|8.43|8.33|8.45|8.35|8.42|8.32|40
1654505400000|2022-06-06 08:50:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|28
1654505700000|2022-06-06 08:55:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|17
1654506000000|2022-06-06 09:00:00|8.45|8.35|8.42|8.32|8.46|8.36|8.41|8.31|60
1654506300000|2022-06-06 09:05:00|8.41|8.31|8.42|8.32|8.43|8.33|8.41|8.31|68
1654506600000|2022-06-06 09:10:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|28
1654506900000|2022-06-06 09:15:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|46
1654507200000|2022-06-06 09:20:00|8.43|8.33|8.43|8.33|8.45|8.35|8.42|8.32|43
1654507500000|2022-06-06 09:25:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|66
1654507800000|2022-06-06 09:30:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|26
1654508100000|2022-06-06 09:35:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|24
1654508400000|2022-06-06 09:40:00|8.42|8.32|8.47|8.37|8.49|8.39|8.42|8.32|100
1654508700000|2022-06-06 09:45:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|35
1654509000000|2022-06-06 09:50:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|48
1654509300000|2022-06-06 09:55:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|45
1654509600000|2022-06-06 10:00:00|8.48|8.38|8.49|8.39|8.5|8.4|8.46|8.36|42
1654509900000|2022-06-06 10:05:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|62
1654510200000|2022-06-06 10:10:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|60
1654510500000|2022-06-06 10:15:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|16
1654510800000|2022-06-06 10:20:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|21
1654511100000|2022-06-06 10:25:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|10
1654511400000|2022-06-06 10:30:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|11
1654511700000|2022-06-06 10:35:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|48
1654512000000|2022-06-06 10:40:00|8.5|8.4|8.5|8.4|8.5|8.4|8.48|8.38|47
1654512300000|2022-06-06 10:45:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|97
1654512600000|2022-06-06 10:50:00|8.5|8.4|8.48|8.38|8.52|8.42|8.48|8.38|109
1654512900000|2022-06-06 10:55:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|81
1654513200000|2022-06-06 11:00:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|54
1654513500000|2022-06-06 11:05:00|8.48|8.38|8.48|8.38|8.5|8.4|8.48|8.38|51
1654513800000|2022-06-06 11:10:00|8.47|8.37|8.44|8.34|8.48|8.38|8.44|8.34|70
1654514100000|2022-06-06 11:15:00|8.45|8.35|8.46|8.36|8.47|8.37|8.44|8.34|54
1654514400000|2022-06-06 11:20:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|95
1654514700000|2022-06-06 11:25:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|40
1654515000000|2022-06-06 11:30:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|63
1654515300000|2022-06-06 11:35:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|56
1654515600000|2022-06-06 11:40:00|8.43|8.33|8.43|8.33|8.43|8.33|8.41|8.31|29
1654515900000|2022-06-06 11:45:00|8.42|8.32|8.39|8.29|8.43|8.33|8.39|8.29|40
1654516200000|2022-06-06 11:50:00|8.4|8.3|8.42|8.32|8.42|8.32|8.38|8.28|71
1654516500000|2022-06-06 11:55:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|63
1654516800000|2022-06-06 12:00:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|19
1654517100000|2022-06-06 12:05:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|15
1654517400000|2022-06-06 12:10:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|61
1654517700000|2022-06-06 12:15:00|8.41|8.31|8.4|8.3|8.42|8.32|8.4|8.3|30
1654518000000|2022-06-06 12:20:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|25
1654518300000|2022-06-06 12:25:00|8.38|8.28|8.41|8.31|8.41|8.31|8.38|8.28|78
1654518600000|2022-06-06 12:30:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|55
1654518900000|2022-06-06 12:35:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|57
1654519200000|2022-06-06 12:40:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|73
1654519500000|2022-06-06 12:45:00|8.43|8.33|8.42|8.32|8.43|8.33|8.41|8.31|64
1654519800000|2022-06-06 12:50:00|8.41|8.31|8.43|8.33|8.46|8.36|8.4|8.3|77
1654520100000|2022-06-06 12:55:00|8.42|8.32|8.41|8.31|8.48|8.38|8.4|8.3|81
1654520400000|2022-06-06 13:00:00|8.4|8.3|8.39|8.29|8.41|8.31|8.37|8.27|62
1654520700000|2022-06-06 13:05:00|8.4|8.3|8.37|8.27|8.4|8.3|8.37|8.27|52
1654521000000|2022-06-06 13:10:00|8.38|8.28|8.39|8.29|8.4|8.3|8.35|8.25|68
1654521300000|2022-06-06 13:15:00|8.4|8.3|8.39|8.29|8.4|8.3|8.37|8.27|72
1654521600000|2022-06-06 13:20:00|8.4|8.3|8.4|8.3|8.4|8.3|8.38|8.28|53
1654521900000|2022-06-06 13:25:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|90
1654522200000|2022-06-06 13:30:00|8.39|8.29|8.39|8.29|8.41|8.31|8.36|8.26|123
1654522500000|2022-06-06 13:35:00|8.38|8.28|8.34|8.24|8.39|8.29|8.32|8.22|107
1654522800000|2022-06-06 13:40:00|8.33|8.23|8.38|8.28|8.38|8.28|8.32|8.22|114
1654523100000|2022-06-06 13:45:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|116
1654523400000|2022-06-06 13:50:00|8.35|8.25|8.36|8.26|8.37|8.27|8.33|8.23|76
1654523700000|2022-06-06 13:55:00|8.37|8.27|8.38|8.28|8.38|8.28|8.35|8.25|128
1654524000000|2022-06-06 14:00:00|8.37|8.27|8.39|8.29|8.4|8.3|8.37|8.27|75
1654524300000|2022-06-06 14:05:00|8.4|8.3|8.38|8.28|8.41|8.31|8.38|8.28|53
1654524600000|2022-06-06 14:10:00|8.39|8.29|8.41|8.31|8.43|8.33|8.38|8.28|65
1654524900000|2022-06-06 14:15:00|8.42|8.32|8.41|8.31|8.42|8.32|8.39|8.29|76
1654525200000|2022-06-06 14:20:00|8.4|8.3|8.42|8.32|8.43|8.33|8.4|8.3|75
1654525500000|2022-06-06 14:25:00|8.41|8.31|8.42|8.32|8.43|8.33|8.4|8.3|86
1654525800000|2022-06-06 14:30:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|81
1654526100000|2022-06-06 14:35:00|8.4|8.3|8.4|8.3|8.42|8.32|8.4|8.3|77
1654526400000|2022-06-06 14:40:00|8.41|8.31|8.39|8.29|8.41|8.31|8.38|8.28|105
1654526700000|2022-06-06 14:45:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|61
1654527000000|2022-06-06 14:50:00|8.37|8.27|8.36|8.26|8.39|8.29|8.35|8.25|72
1654527300000|2022-06-06 14:55:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|56
1654527600000|2022-06-06 15:00:00|8.37|8.27|8.34|8.24|8.37|8.27|8.33|8.23|86
1654527900000|2022-06-06 15:05:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|79
1654528200000|2022-06-06 15:10:00|8.32|8.22|8.32|8.22|8.33|8.23|8.3|8.2|115
1654528500000|2022-06-06 15:15:00|8.31|8.21|8.29|8.19|8.33|8.23|8.28|8.18|129
1654528800000|2022-06-06 15:20:00|8.28|8.18|8.29|8.19|8.31|8.21|8.27|8.17|162
1654529100000|2022-06-06 15:25:00|8.28|8.18|8.28|8.18|8.31|8.21|8.28|8.18|45
1654529400000|2022-06-06 15:30:00|8.29|8.19|8.3|8.2|8.32|8.22|8.28|8.18|120
1654529700000|2022-06-06 15:35:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|59
1654530000000|2022-06-06 15:40:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|72
1654530300000|2022-06-06 15:45:00|8.34|8.24|8.32|8.22|8.35|8.25|8.31|8.21|75
1654530600000|2022-06-06 15:50:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|15
1654530900000|2022-06-06 15:55:00|8.34|8.24|8.36|8.26|8.37|8.27|8.33|8.23|43
1654531200000|2022-06-06 16:00:00|8.35|8.25|8.33|8.23|8.36|8.26|8.32|8.22|79
1654531500000|2022-06-06 16:05:00|8.32|8.22|8.31|8.21|8.33|8.23|8.31|8.21|82
1654531800000|2022-06-06 16:10:00|8.32|8.22|8.31|8.21|8.33|8.23|8.3|8.2|44
1654532100000|2022-06-06 16:15:00|8.3|8.2|8.31|8.21|8.32|8.22|8.29|8.19|108
1654532400000|2022-06-06 16:20:00|8.3|8.2|8.28|8.18|8.31|8.21|8.27|8.17|43
1654532700000|2022-06-06 16:25:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|80
1654533000000|2022-06-06 16:30:00|8.27|8.17|8.28|8.18|8.29|8.19|8.25|8.15|138
1654533300000|2022-06-06 16:35:00|8.29|8.19|8.27|8.17|8.29|8.19|8.26|8.16|101
1654533600000|2022-06-06 16:40:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|79
1654533900000|2022-06-06 16:45:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|68
1654534200000|2022-06-06 16:50:00|8.25|8.15|8.25|8.15|8.26|8.16|8.23|8.13|115
1654534500000|2022-06-06 16:55:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|81
1654534800000|2022-06-06 17:00:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|111
1654535100000|2022-06-06 17:05:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|68
1654535400000|2022-06-06 17:10:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|78
1654535700000|2022-06-06 17:15:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|101
1654536000000|2022-06-06 17:20:00|8.21|8.11|8.24|8.14|8.24|8.14|8.21|8.11|90
1654536300000|2022-06-06 17:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|100
1654536600000|2022-06-06 17:30:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|84
1654536900000|2022-06-06 17:35:00|8.23|8.13|8.25|8.15|8.26|8.16|8.23|8.13|87
1654537200000|2022-06-06 17:40:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|52
1654537500000|2022-06-06 17:45:00|8.26|8.16|8.26|8.16|8.26|8.16|8.24|8.14|73
1654537800000|2022-06-06 17:50:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|72
1654538100000|2022-06-06 17:55:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|89
1654538400000|2022-06-06 18:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|68
1654538700000|2022-06-06 18:05:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|27
1654539000000|2022-06-06 18:10:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|77
1654539300000|2022-06-06 18:15:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|64
1654539600000|2022-06-06 18:20:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|63
1654539900000|2022-06-06 18:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|31
1654540200000|2022-06-06 18:30:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|94
1654540500000|2022-06-06 18:35:00|8.26|8.16|8.22|8.12|8.26|8.16|8.22|8.12|45
1654540800000|2022-06-06 18:40:00|8.23|8.13|8.25|8.15|8.26|8.16|8.22|8.12|73
1654541100000|2022-06-06 18:45:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|55
1654541400000|2022-06-06 18:50:00|8.25|8.15|8.23|8.13|8.25|8.15|8.22|8.12|73
1654541700000|2022-06-06 18:55:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|44
1654542000000|2022-06-06 19:00:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|56
1654542300000|2022-06-06 19:05:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|36
1654542600000|2022-06-06 19:10:00|8.24|8.14|8.22|8.12|8.24|8.14|8.21|8.11|41
1654542900000|2022-06-06 19:15:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|98
1654543200000|2022-06-06 19:20:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|44
1654543500000|2022-06-06 19:25:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|63
1654543800000|2022-06-06 19:30:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|62
1654544100000|2022-06-06 19:35:00|8.22|8.12|8.22|8.12|8.22|8.12|8.2|8.1|95
1654544400000|2022-06-06 19:40:00|8.21|8.11|8.24|8.14|8.24|8.14|8.21|8.11|92
1654544700000|2022-06-06 19:45:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|71
1654545000000|2022-06-06 19:50:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|83
1654545300000|2022-06-06 19:55:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|48
1654545600000|2022-06-06 20:00:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|13
1654545900000|2022-06-06 20:05:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|52
1654546200000|2022-06-06 20:10:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|36
1654546500000|2022-06-06 20:15:00|8.22|8.12|8.24|8.14|8.25|8.15|8.21|8.11|95
1654546800000|2022-06-06 20:20:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|70
1654547100000|2022-06-06 20:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.21|8.11|53
1654547400000|2022-06-06 20:30:00|8.22|8.12|8.22|8.12|8.24|8.14|8.22|8.12|75
1654547700000|2022-06-06 20:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1654548000000|2022-06-06 20:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|20
1654548300000|2022-06-06 20:45:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|59
1654548600000|2022-06-06 20:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|28
1654548900000|2022-06-06 20:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|26
1654549200000|2022-06-06 21:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|32
1654549500000|2022-06-06 21:05:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|32
1654549800000|2022-06-06 21:10:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|40
1654550100000|2022-06-06 21:15:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|124
1654550700000|2022-06-06 21:25:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|4
1654551000000|2022-06-06 21:30:00|8.29|8.19|8.27|8.17|8.3|8.2|8.27|8.17|19
1654551300000|2022-06-06 21:35:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|59
1654551600000|2022-06-06 21:40:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|153
1654551900000|2022-06-06 21:45:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|20
1654552500000|2022-06-06 21:55:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1654552800000|2022-06-06 22:00:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|17
1654553100000|2022-06-06 22:05:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|14
1654553400000|2022-06-06 22:10:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|37
1654553700000|2022-06-06 22:15:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|33
1654554000000|2022-06-06 22:20:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|60
1654554300000|2022-06-06 22:25:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|20
1654554600000|2022-06-06 22:30:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|49
1654554900000|2022-06-06 22:35:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|39
1654555200000|2022-06-06 22:40:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|41
1654555500000|2022-06-06 22:45:00|8.29|8.19|8.26|8.16|8.29|8.19|8.26|8.16|32
1654555800000|2022-06-06 22:50:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|21
1654556100000|2022-06-06 22:55:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|57
1654556400000|2022-06-06 23:00:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|99
1654556700000|2022-06-06 23:05:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|12
1654557000000|2022-06-06 23:10:00|8.26|8.16|8.27|8.17|8.28|8.18|8.25|8.15|24
1654557300000|2022-06-06 23:15:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|36
1654557600000|2022-06-06 23:20:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|52
1654557900000|2022-06-06 23:25:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|40
1654558200000|2022-06-06 23:30:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|22
1654558500000|2022-06-06 23:35:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|19
1654558800000|2022-06-06 23:40:00|8.27|8.17|8.3|8.2|8.3|8.2|8.27|8.17|28
1654559100000|2022-06-06 23:45:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|36
1654559400000|2022-06-06 23:50:00|8.29|8.19|8.3|8.2|8.31|8.21|8.28|8.18|30
1654559700000|2022-06-06 23:55:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|10
1654560000000|2022-06-07 00:00:00|8.29|8.19|8.26|8.16|8.3|8.2|8.26|8.16|94
1654560300000|2022-06-07 00:05:00|8.27|8.17|8.29|8.19|8.3|8.2|8.26|8.16|21
1654560600000|2022-06-07 00:10:00|8.3|8.2|8.26|8.16|8.3|8.2|8.26|8.16|19
1654560900000|2022-06-07 00:15:00|8.25|8.15|8.26|8.16|8.29|8.19|8.25|8.15|62
1654561200000|2022-06-07 00:20:00|8.27|8.17|8.14|8.04|8.27|8.17|8.13|8.03|92
1654561500000|2022-06-07 00:25:00|8.13|8.03|8.09|7.99|8.13|8.03|8.07|7.97|117
1654561800000|2022-06-07 00:30:00|8.08|7.98|8.03|7.93|8.08|7.98|8.01|7.91|98
1654562100000|2022-06-07 00:35:00|8.02|7.92|7.99|7.89|8.05|7.95|7.95|7.85|118
1654562400000|2022-06-07 00:40:00|8|7.9|7.97|7.87|8.01|7.91|7.97|7.87|92
1654562700000|2022-06-07 00:45:00|7.98|7.88|7.98|7.88|8.01|7.91|7.97|7.87|39
1654563000000|2022-06-07 00:50:00|7.99|7.89|8|7.9|8|7.9|7.96|7.86|52
1654563300000|2022-06-07 00:55:00|7.99|7.89|7.99|7.89|8|7.9|7.97|7.87|43
1654563600000|2022-06-07 01:00:00|7.98|7.88|8.01|7.91|8.02|7.92|7.95|7.85|80
1654563900000|2022-06-07 01:05:00|8.02|7.92|8.04|7.94|8.05|7.95|8.01|7.91|39
1654564200000|2022-06-07 01:10:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|20
1654564500000|2022-06-07 01:15:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|55
1654564800000|2022-06-07 01:20:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|21
1654565100000|2022-06-07 01:25:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|44
1654565400000|2022-06-07 01:30:00|8.01|7.91|8.01|7.91|8.02|7.92|7.98|7.88|47
1654565700000|2022-06-07 01:35:00|8|7.9|7.97|7.87|8.01|7.91|7.97|7.87|32
1654566000000|2022-06-07 01:40:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|46
1654566300000|2022-06-07 01:45:00|7.96|7.86|7.93|7.83|7.96|7.86|7.93|7.83|52
1654566600000|2022-06-07 01:50:00|7.92|7.82|7.84|7.74|7.93|7.83|7.83|7.73|105
1654566900000|2022-06-07 01:55:00|7.83|7.73|7.89|7.79|7.9|7.8|7.82|7.72|101
1654567200000|2022-06-07 02:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.86|7.76|43
1654567500000|2022-06-07 02:05:00|7.89|7.79|7.87|7.77|7.89|7.79|7.85|7.75|41
1654567800000|2022-06-07 02:10:00|7.86|7.76|7.89|7.79|7.89|7.79|7.86|7.76|52
1654568100000|2022-06-07 02:15:00|7.88|7.78|7.88|7.78|7.9|7.8|7.87|7.77|51
1654568400000|2022-06-07 02:20:00|7.89|7.79|7.89|7.79|7.9|7.8|7.87|7.77|63
1654568700000|2022-06-07 02:25:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|79
1654569000000|2022-06-07 02:30:00|7.89|7.79|7.89|7.79|7.89|7.79|7.87|7.77|47
1654569300000|2022-06-07 02:35:00|7.88|7.78|7.91|7.81|7.91|7.81|7.88|7.78|28
1654569600000|2022-06-07 02:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|22
1654569900000|2022-06-07 02:45:00|7.92|7.82|7.94|7.84|7.94|7.84|7.91|7.81|39
1654570200000|2022-06-07 02:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|47
1654570500000|2022-06-07 02:55:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|29
1654570800000|2022-06-07 03:00:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|22
1654571100000|2022-06-07 03:05:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|21
1654571400000|2022-06-07 03:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|10
1654571700000|2022-06-07 03:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1654572000000|2022-06-07 03:20:00|7.96|7.86|7.99|7.89|7.99|7.89|7.96|7.86|34
1654572300000|2022-06-07 03:25:00|7.98|7.88|7.98|7.88|8|7.9|7.97|7.87|69
1654572600000|2022-06-07 03:30:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|26
1654572900000|2022-06-07 03:35:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|69
1654573200000|2022-06-07 03:40:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|87
1654573500000|2022-06-07 03:45:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|62
1654573800000|2022-06-07 03:50:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|16
1654574100000|2022-06-07 03:55:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|24
1654574400000|2022-06-07 04:00:00|7.99|7.89|7.97|7.87|8|7.9|7.96|7.86|57
1654574700000|2022-06-07 04:05:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|51
1654575000000|2022-06-07 04:10:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|15
1654575300000|2022-06-07 04:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|32
1654575600000|2022-06-07 04:20:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|35
1654575900000|2022-06-07 04:25:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|29
1654576200000|2022-06-07 04:30:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|4
1654576500000|2022-06-07 04:35:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|20
1654576800000|2022-06-07 04:40:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|17
1654577100000|2022-06-07 04:45:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1654577400000|2022-06-07 04:50:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|69
1654577700000|2022-06-07 04:55:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|9
1654578000000|2022-06-07 05:00:00|8|7.9|8|7.9|8|7.9|7.99|7.89|27
1654578300000|2022-06-07 05:05:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|48
1654578600000|2022-06-07 05:10:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|18
1654578900000|2022-06-07 05:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|26
1654579200000|2022-06-07 05:20:00|7.99|7.89|7.96|7.86|8|7.9|7.95|7.85|50
1654579500000|2022-06-07 05:25:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|38
1654579800000|2022-06-07 05:30:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|38
1654580100000|2022-06-07 05:35:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|24
1654580400000|2022-06-07 05:40:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|6
1654580700000|2022-06-07 05:45:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|21
1654581000000|2022-06-07 05:50:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|47
1654581300000|2022-06-07 05:55:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|68
1654581600000|2022-06-07 06:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|59
1654581900000|2022-06-07 06:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|27
1654582200000|2022-06-07 06:10:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|19
1654582500000|2022-06-07 06:15:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|27
1654582800000|2022-06-07 06:20:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|32
1654583100000|2022-06-07 06:25:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|43
1654583400000|2022-06-07 06:30:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|50
1654583700000|2022-06-07 06:35:00|7.98|7.88|8.01|7.91|8.01|7.91|7.98|7.88|8
1654584000000|2022-06-07 06:40:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|56
1654584300000|2022-06-07 06:45:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|9
1654584600000|2022-06-07 06:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|39
1654584900000|2022-06-07 06:55:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|5
1654585200000|2022-06-07 07:00:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|38
1654585500000|2022-06-07 07:05:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|21
1654585800000|2022-06-07 07:10:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|14
1654586100000|2022-06-07 07:15:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|45
1654586400000|2022-06-07 07:20:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|27
1654586700000|2022-06-07 07:25:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|34
1654587000000|2022-06-07 07:30:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|4
1654587300000|2022-06-07 07:35:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|6
1654587600000|2022-06-07 07:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|15
1654587900000|2022-06-07 07:45:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|44
1654588200000|2022-06-07 07:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|16
1654588500000|2022-06-07 07:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|45
1654588800000|2022-06-07 08:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|70
1654589100000|2022-06-07 08:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|7
1654589400000|2022-06-07 08:10:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|36
1654589700000|2022-06-07 08:15:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|56
1654590000000|2022-06-07 08:20:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|25
1654590300000|2022-06-07 08:25:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|18
1654590900000|2022-06-07 08:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|19
1654591200000|2022-06-07 08:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|34
1654591500000|2022-06-07 08:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|53
1654591800000|2022-06-07 08:50:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1654592400000|2022-06-07 09:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|7
1654592700000|2022-06-07 09:05:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|137
1654593000000|2022-06-07 09:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|47
1654593300000|2022-06-07 09:15:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|71
1654593600000|2022-06-07 09:20:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|30
1654593900000|2022-06-07 09:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|24
1654594200000|2022-06-07 09:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|17
1654594800000|2022-06-07 09:40:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|27
1654595100000|2022-06-07 09:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|52
1654595400000|2022-06-07 09:50:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|30
1654595700000|2022-06-07 09:55:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|26
1654596000000|2022-06-07 10:00:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|52
1654596300000|2022-06-07 10:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|19
1654596900000|2022-06-07 10:15:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|32
1654597200000|2022-06-07 10:20:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1654597500000|2022-06-07 10:25:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|27
1654597800000|2022-06-07 10:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|29
1654598100000|2022-06-07 10:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1654598400000|2022-06-07 10:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|64
1654598700000|2022-06-07 10:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|20
1654599000000|2022-06-07 10:50:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|79
1654599300000|2022-06-07 10:55:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|74
1654599600000|2022-06-07 11:00:00|8.05|7.95|8|7.9|8.06|7.96|7.99|7.89|54
1654599900000|2022-06-07 11:05:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|34
1654600200000|2022-06-07 11:10:00|8.01|7.91|8.01|7.91|8.02|7.92|7.99|7.89|41
1654600500000|2022-06-07 11:15:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|33
1654600800000|2022-06-07 11:20:00|8.01|7.91|8.01|7.91|8.02|7.92|7.99|7.89|55
1654601100000|2022-06-07 11:25:00|8|7.9|8.02|7.92|8.02|7.92|7.99|7.89|51
1654601400000|2022-06-07 11:30:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|70
1654601700000|2022-06-07 11:35:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|53
1654602000000|2022-06-07 11:40:00|8|7.9|8|7.9|8.01|7.91|8|7.9|35
1654602300000|2022-06-07 11:45:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|77
1654602600000|2022-06-07 11:50:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1654602900000|2022-06-07 11:55:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|54
1654603200000|2022-06-07 12:00:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|46
1654603500000|2022-06-07 12:05:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1654603800000|2022-06-07 12:10:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|42
1654604100000|2022-06-07 12:15:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|69
1654604400000|2022-06-07 12:20:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|38
1654604700000|2022-06-07 12:25:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|73
1654605000000|2022-06-07 12:30:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|47
1654605300000|2022-06-07 12:35:00|7.98|7.88|8|7.9|8.01|7.91|7.98|7.88|73
1654605600000|2022-06-07 12:40:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|16
1654605900000|2022-06-07 12:45:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|58
1654606200000|2022-06-07 12:50:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|37
1654606500000|2022-06-07 12:55:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|52
1654606800000|2022-06-07 13:00:00|8|7.9|8|7.9|8.01|7.91|8|7.9|3
1654607100000|2022-06-07 13:05:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|6
1654607400000|2022-06-07 13:10:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|57
1654607700000|2022-06-07 13:15:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|16
1654608300000|2022-06-07 13:25:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|53
1654608600000|2022-06-07 13:30:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|89
1654608900000|2022-06-07 13:35:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|33
1654609200000|2022-06-07 13:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|3
1654609500000|2022-06-07 13:45:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|45
1654609800000|2022-06-07 13:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|53
1654610100000|2022-06-07 13:55:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|18
1654610400000|2022-06-07 14:00:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|66
1654610700000|2022-06-07 14:05:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|67
1654611000000|2022-06-07 14:10:00|8.03|7.93|8.02|7.92|8.03|7.93|8.01|7.91|110
1654611300000|2022-06-07 14:15:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|102
1654611600000|2022-06-07 14:20:00|8.03|7.93|8.04|7.94|8.05|7.95|8.02|7.92|38
1654611900000|2022-06-07 14:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|21
1654612200000|2022-06-07 14:30:00|8.06|7.96|8.09|7.99|8.09|7.99|8.05|7.95|114
1654612500000|2022-06-07 14:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|85
1654612800000|2022-06-07 14:40:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|62
1654613100000|2022-06-07 14:45:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|23
1654613400000|2022-06-07 14:50:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|54
1654613700000|2022-06-07 14:55:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|36
1654614000000|2022-06-07 15:00:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|38
1654614300000|2022-06-07 15:05:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|72
1654614600000|2022-06-07 15:10:00|8.08|7.98|8.08|7.98|8.08|7.98|8.06|7.96|91
1654614900000|2022-06-07 15:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|103
1654615200000|2022-06-07 15:20:00|8.08|7.98|8.06|7.96|8.08|7.98|8.05|7.95|27
1654615500000|2022-06-07 15:25:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|26
1654615800000|2022-06-07 15:30:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|23
1654616100000|2022-06-07 15:35:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|8
1654616400000|2022-06-07 15:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|32
1654616700000|2022-06-07 15:45:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|64
1654617000000|2022-06-07 15:50:00|8.06|7.96|8.09|7.99|8.1|8|8.06|7.96|38
1654617300000|2022-06-07 15:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|32
1654617600000|2022-06-07 16:00:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|16
1654617900000|2022-06-07 16:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|29
1654618200000|2022-06-07 16:10:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|56
1654618500000|2022-06-07 16:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|60
1654618800000|2022-06-07 16:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|22
1654619100000|2022-06-07 16:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|2
1654619400000|2022-06-07 16:30:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|30
1654619700000|2022-06-07 16:35:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|33
1654620000000|2022-06-07 16:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|32
1654620300000|2022-06-07 16:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|93
1654620600000|2022-06-07 16:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|28
1654620900000|2022-06-07 16:55:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|34
1654621200000|2022-06-07 17:00:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|14
1654621500000|2022-06-07 17:05:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|21
1654621800000|2022-06-07 17:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|20
1654622100000|2022-06-07 17:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|64
1654622400000|2022-06-07 17:20:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|40
1654622700000|2022-06-07 17:25:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|14
1654623000000|2022-06-07 17:30:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|19
1654623300000|2022-06-07 17:35:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|29
1654623600000|2022-06-07 17:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|9
1654623900000|2022-06-07 17:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|29
1654624200000|2022-06-07 17:50:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|35
1654624500000|2022-06-07 17:55:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|15
1654624800000|2022-06-07 18:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|13
1654625100000|2022-06-07 18:05:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|36
1654625400000|2022-06-07 18:10:00|8.07|7.97|8.09|7.99|8.1|8|8.06|7.96|43
1654625700000|2022-06-07 18:15:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|56
1654626000000|2022-06-07 18:20:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|47
1654626300000|2022-06-07 18:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|42
1654626600000|2022-06-07 18:30:00|8.09|7.99|8.1|8|8.11|8.01|8.08|7.98|34
1654626900000|2022-06-07 18:35:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|20
1654627200000|2022-06-07 18:40:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|48
1654627500000|2022-06-07 18:45:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|41
1654627800000|2022-06-07 18:50:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|8
1654628100000|2022-06-07 18:55:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|40
1654628400000|2022-06-07 19:00:00|8.12|8.02|8.12|8.02|8.14|8.04|8.11|8.01|93
1654628700000|2022-06-07 19:05:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|83
1654629000000|2022-06-07 19:10:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|51
1654629300000|2022-06-07 19:15:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|27
1654629600000|2022-06-07 19:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|21
1654629900000|2022-06-07 19:25:00|8.13|8.03|8.13|8.03|8.13|8.03|8.11|8.01|69
1654630200000|2022-06-07 19:30:00|8.12|8.02|8.16|8.06|8.16|8.06|8.12|8.02|53
1654630500000|2022-06-07 19:35:00|8.15|8.05|8.2|8.1|8.2|8.1|8.14|8.04|60
1654630800000|2022-06-07 19:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|44
1654631100000|2022-06-07 19:45:00|8.21|8.11|8.22|8.12|8.23|8.13|8.19|8.09|80
1654631400000|2022-06-07 19:50:00|8.23|8.13|8.2|8.1|8.23|8.13|8.18|8.08|100
1654631700000|2022-06-07 19:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.16|8.06|117
1654632000000|2022-06-07 20:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|22
1654632300000|2022-06-07 20:05:00|8.22|8.12|8.22|8.12|8.25|8.15|8.21|8.11|97
1654632600000|2022-06-07 20:10:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|77
1654632900000|2022-06-07 20:15:00|8.2|8.1|8.21|8.11|8.23|8.13|8.2|8.1|102
1654633200000|2022-06-07 20:20:00|8.2|8.1|8.22|8.12|8.22|8.12|8.2|8.1|59
1654633500000|2022-06-07 20:25:00|8.23|8.13|8.22|8.12|8.25|8.15|8.22|8.12|74
1654633800000|2022-06-07 20:30:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|119
1654634100000|2022-06-07 20:35:00|8.2|8.1|8.2|8.1|8.22|8.12|8.19|8.09|95
1654634400000|2022-06-07 20:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|81
1654634700000|2022-06-07 20:45:00|8.2|8.1|8.19|8.09|8.22|8.12|8.19|8.09|68
1654635000000|2022-06-07 20:50:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|71
1654635300000|2022-06-07 20:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|49
1654635600000|2022-06-07 21:00:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|37
1654635900000|2022-06-07 21:05:00|8.21|8.11|8.23|8.13|8.24|8.14|8.2|8.1|31
1654636200000|2022-06-07 21:10:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|33
1654636800000|2022-06-07 21:20:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|9
1654637100000|2022-06-07 21:25:00|8.22|8.12|8.2|8.1|8.22|8.12|8.19|8.09|25
1654637400000|2022-06-07 21:30:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|6
1654637700000|2022-06-07 21:35:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|9
1654638000000|2022-06-07 21:40:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|28
1654638300000|2022-06-07 21:45:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|31
1654638600000|2022-06-07 21:50:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|13
1654638900000|2022-06-07 21:55:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1654639200000|2022-06-07 22:00:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|33
1654639500000|2022-06-07 22:05:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|38
1654639800000|2022-06-07 22:10:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|33
1654640100000|2022-06-07 22:15:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|58
1654640400000|2022-06-07 22:20:00|8.21|8.11|8.2|8.1|8.22|8.12|8.19|8.09|30
1654640700000|2022-06-07 22:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|13
1654641000000|2022-06-07 22:30:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|63
1654641300000|2022-06-07 22:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|40
1654641600000|2022-06-07 22:40:00|8.17|8.07|8.12|8.02|8.18|8.08|8.11|8.01|50
1654641900000|2022-06-07 22:45:00|8.13|8.03|8.03|7.93|8.14|8.04|8.03|7.93|71
1654642200000|2022-06-07 22:50:00|8.02|7.92|8.12|8.02|8.12|8.02|8.02|7.92|77
1654642500000|2022-06-07 22:55:00|8.13|8.03|8.09|7.99|8.13|8.03|8.08|7.98|137
1654642800000|2022-06-07 23:00:00|8.1|8|8.08|7.98|8.1|8|8.04|7.94|141
1654643100000|2022-06-07 23:05:00|8.07|7.97|8.1|8|8.12|8.02|8.07|7.97|92
1654643400000|2022-06-07 23:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|89
1654643700000|2022-06-07 23:15:00|8.1|8|8.08|7.98|8.11|8.01|8.07|7.97|55
1654644000000|2022-06-07 23:20:00|8.09|7.99|8.12|8.02|8.12|8.02|8.08|7.98|34
1654644300000|2022-06-07 23:25:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|26
1654644600000|2022-06-07 23:30:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|22
1654644900000|2022-06-07 23:35:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|16
1654645200000|2022-06-07 23:40:00|8.11|8.01|8.13|8.03|8.14|8.04|8.11|8.01|41
1654645500000|2022-06-07 23:45:00|8.12|8.02|8.09|7.99|8.13|8.03|8.09|7.99|22
1654645800000|2022-06-07 23:50:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|58
1654646100000|2022-06-07 23:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|32
1654646400000|2022-06-08 00:00:00|8.08|7.98|8.08|7.98|8.1|8|8.07|7.97|83
1654646700000|2022-06-08 00:05:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|50
1654647000000|2022-06-08 00:10:00|8.07|7.97|8.1|8|8.1|8|8.07|7.97|86
1654647300000|2022-06-08 00:15:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|23
1654647600000|2022-06-08 00:20:00|8.08|7.98|8.1|8|8.11|8.01|8.08|7.98|53
1654647900000|2022-06-08 00:25:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|87
1654648200000|2022-06-08 00:30:00|8.12|8.02|8.13|8.03|8.15|8.05|8.12|8.02|78
1654648500000|2022-06-08 00:35:00|8.14|8.04|8.13|8.03|8.15|8.05|8.12|8.02|36
1654648800000|2022-06-08 00:40:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|58
1654649100000|2022-06-08 00:45:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|73
1654649400000|2022-06-08 00:50:00|8.13|8.03|8.15|8.05|8.15|8.05|8.12|8.02|27
1654649700000|2022-06-08 00:55:00|8.16|8.06|8.13|8.03|8.16|8.06|8.13|8.03|90
1654650000000|2022-06-08 01:00:00|8.12|8.02|8.1|8|8.13|8.03|8.1|8|47
1654650300000|2022-06-08 01:05:00|8.09|7.99|8.09|7.99|8.1|8|8.06|7.96|85
1654650600000|2022-06-08 01:10:00|8.08|7.98|8.1|8|8.11|8.01|8.08|7.98|117
1654650900000|2022-06-08 01:15:00|8.09|7.99|8.09|7.99|8.11|8.01|8.09|7.99|83
1654651200000|2022-06-08 01:20:00|8.1|8|8.12|8.02|8.12|8.02|8.09|7.99|55
1654651500000|2022-06-08 01:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|48
1654651800000|2022-06-08 01:30:00|8.11|8.01|8.12|8.02|8.14|8.04|8.11|8.01|74
1654652100000|2022-06-08 01:35:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|46
1654652400000|2022-06-08 01:40:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|45
1654652700000|2022-06-08 01:45:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|30
1654653000000|2022-06-08 01:50:00|8.14|8.04|8.15|8.05|8.16|8.06|8.13|8.03|20
1654653300000|2022-06-08 01:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|14
1654653600000|2022-06-08 02:00:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|40
1654653900000|2022-06-08 02:05:00|8.18|8.08|8.19|8.09|8.2|8.1|8.17|8.07|36
1654654200000|2022-06-08 02:10:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|20
1654654500000|2022-06-08 02:15:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|30
1654654800000|2022-06-08 02:20:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|47
1654655100000|2022-06-08 02:25:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|37
1654655400000|2022-06-08 02:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|46
1654655700000|2022-06-08 02:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|47
1654656000000|2022-06-08 02:40:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|44
1654656300000|2022-06-08 02:45:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|19
1654656600000|2022-06-08 02:50:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|62
1654656900000|2022-06-08 02:55:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|14
1654657200000|2022-06-08 03:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|24
1654657500000|2022-06-08 03:05:00|8.16|8.06|8.13|8.03|8.16|8.06|8.12|8.02|60
1654657800000|2022-06-08 03:10:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|56
1654658100000|2022-06-08 03:15:00|8.12|8.02|8.05|7.95|8.12|8.02|8.05|7.95|32
1654658400000|2022-06-08 03:20:00|8.06|7.96|8.04|7.94|8.07|7.97|8.04|7.94|73
1654658700000|2022-06-08 03:25:00|8.03|7.93|8|7.9|8.04|7.94|7.99|7.89|70
1654659000000|2022-06-08 03:30:00|7.99|7.89|7.95|7.85|8|7.9|7.94|7.84|95
1654659300000|2022-06-08 03:35:00|7.96|7.86|7.97|7.87|7.98|7.88|7.95|7.85|42
1654659600000|2022-06-08 03:40:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|44
1654659900000|2022-06-08 03:45:00|7.96|7.86|8.03|7.93|8.04|7.94|7.96|7.86|68
1654660200000|2022-06-08 03:50:00|8.02|7.92|7.99|7.89|8.03|7.93|7.99|7.89|62
1654660500000|2022-06-08 03:55:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|61
1654660800000|2022-06-08 04:00:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|26
1654661100000|2022-06-08 04:05:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|52
1654661400000|2022-06-08 04:10:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|27
1654661700000|2022-06-08 04:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|44
1654662000000|2022-06-08 04:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|63
1654662300000|2022-06-08 04:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|36
1654662600000|2022-06-08 04:30:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|48
1654662900000|2022-06-08 04:35:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|58
1654663200000|2022-06-08 04:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|43
1654663500000|2022-06-08 04:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|99
1654663800000|2022-06-08 04:50:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|58
1654664100000|2022-06-08 04:55:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|51
1654664400000|2022-06-08 05:00:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|45
1654664700000|2022-06-08 05:05:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|28
1654665000000|2022-06-08 05:10:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|48
1654665300000|2022-06-08 05:15:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|12
1654665600000|2022-06-08 05:20:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|68
1654665900000|2022-06-08 05:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|44
1654666200000|2022-06-08 05:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|33
1654666500000|2022-06-08 05:35:00|8.04|7.94|8.07|7.97|8.08|7.98|8.04|7.94|56
1654666800000|2022-06-08 05:40:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|80
1654667100000|2022-06-08 05:45:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|45
1654667400000|2022-06-08 05:50:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|46
1654667700000|2022-06-08 05:55:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|26
1654668000000|2022-06-08 06:00:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|57
1654668300000|2022-06-08 06:05:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|24
1654668600000|2022-06-08 06:10:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|16
1654668900000|2022-06-08 06:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|56
1654669200000|2022-06-08 06:20:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|38
1654669500000|2022-06-08 06:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|39
1654669800000|2022-06-08 06:30:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|58
1654670100000|2022-06-08 06:35:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|75
1654670400000|2022-06-08 06:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|26
1654670700000|2022-06-08 06:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|75
1654671000000|2022-06-08 06:50:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|38
1654671300000|2022-06-08 06:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|82
1654671600000|2022-06-08 07:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|89
1654671900000|2022-06-08 07:05:00|8.06|7.96|8.03|7.93|8.06|7.96|8.02|7.92|50
1654672200000|2022-06-08 07:10:00|8.04|7.94|8.04|7.94|8.04|7.94|8.02|7.92|51
1654672500000|2022-06-08 07:15:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|57
1654672800000|2022-06-08 07:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|101
1654673100000|2022-06-08 07:25:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|64
1654673700000|2022-06-08 07:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|61
1654674000000|2022-06-08 07:40:00|8.04|7.94|8.06|7.96|8.06|7.96|8.03|7.93|85
1654674300000|2022-06-08 07:45:00|8.07|7.97|8.07|7.97|8.09|7.99|8.06|7.96|43
1654674600000|2022-06-08 07:50:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|29
1654674900000|2022-06-08 07:55:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|15
1654675200000|2022-06-08 08:00:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|10
1654675500000|2022-06-08 08:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|33
1654675800000|2022-06-08 08:10:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|23
1654676100000|2022-06-08 08:15:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|36
1654676400000|2022-06-08 08:20:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|46
1654676700000|2022-06-08 08:25:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|38
1654677000000|2022-06-08 08:30:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|74
1654677300000|2022-06-08 08:35:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|84
1654677600000|2022-06-08 08:40:00|8.08|7.98|8.08|7.98|8.08|7.98|8.06|7.96|19
1654677900000|2022-06-08 08:45:00|8.07|7.97|8.07|7.97|8.09|7.99|8.07|7.97|17
1654678200000|2022-06-08 08:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|16
1654678500000|2022-06-08 08:55:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|2
1654678800000|2022-06-08 09:00:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|15
1654679100000|2022-06-08 09:05:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|43
1654679400000|2022-06-08 09:10:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|59
1654679700000|2022-06-08 09:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|37
1654680000000|2022-06-08 09:20:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|56
1654680300000|2022-06-08 09:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|25
1654680600000|2022-06-08 09:30:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|43
1654680900000|2022-06-08 09:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|53
1654681200000|2022-06-08 09:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1654681500000|2022-06-08 09:45:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|63
1654681800000|2022-06-08 09:50:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|71
1654682100000|2022-06-08 09:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|26
1654682400000|2022-06-08 10:00:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|69
1654682700000|2022-06-08 10:05:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|48
1654683000000|2022-06-08 10:10:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|31
1654683300000|2022-06-08 10:15:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|14
1654683600000|2022-06-08 10:20:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|48
1654683900000|2022-06-08 10:25:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|54
1654684200000|2022-06-08 10:30:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|6
1654684500000|2022-06-08 10:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|84
1654684800000|2022-06-08 10:40:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|7
1654685100000|2022-06-08 10:45:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|78
1654685400000|2022-06-08 10:50:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|15
1654685700000|2022-06-08 10:55:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|74
1654686000000|2022-06-08 11:00:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|61
1654686600000|2022-06-08 11:10:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|17
1654686900000|2022-06-08 11:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|33
1654687200000|2022-06-08 11:20:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|20
1654687500000|2022-06-08 11:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|17
1654687800000|2022-06-08 11:30:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|79
1654688100000|2022-06-08 11:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|2
1654688400000|2022-06-08 11:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|73
1654688700000|2022-06-08 11:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|8
1654689000000|2022-06-08 11:50:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|26
1654689300000|2022-06-08 11:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|6
1654689600000|2022-06-08 12:00:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|56
1654689900000|2022-06-08 12:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|22
1654690200000|2022-06-08 12:10:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|8
1654690500000|2022-06-08 12:15:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|42
1654690800000|2022-06-08 12:20:00|8.06|7.96|8.01|7.91|8.06|7.96|8|7.9|44
1654691100000|2022-06-08 12:25:00|8|7.9|8.01|7.91|8.02|7.92|7.98|7.88|70
1654691400000|2022-06-08 12:30:00|8|7.9|8.02|7.92|8.02|7.92|7.99|7.89|53
1654691700000|2022-06-08 12:35:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|32
1654692000000|2022-06-08 12:40:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|65
1654692300000|2022-06-08 12:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|69
1654692600000|2022-06-08 12:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|57
1654692900000|2022-06-08 12:55:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|42
1654693200000|2022-06-08 13:00:00|8|7.9|8.02|7.92|8.03|7.93|8|7.9|31
1654693500000|2022-06-08 13:05:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|69
1654693800000|2022-06-08 13:10:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|28
1654694100000|2022-06-08 13:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|8
1654694400000|2022-06-08 13:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|71
1654694700000|2022-06-08 13:25:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|42
1654695000000|2022-06-08 13:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.02|7.92|95
1654695300000|2022-06-08 13:35:00|8.06|7.96|8.08|7.98|8.09|7.99|8.06|7.96|71
1654695600000|2022-06-08 13:40:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|63
1654695900000|2022-06-08 13:45:00|8.06|7.96|8.12|8.02|8.13|8.03|8.06|7.96|59
1654696200000|2022-06-08 13:50:00|8.13|8.03|8.11|8.01|8.13|8.03|8.09|7.99|73
1654696500000|2022-06-08 13:55:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|46
1654696800000|2022-06-08 14:00:00|8.1|8|8.09|7.99|8.11|8.01|8.08|7.98|50
1654697100000|2022-06-08 14:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|60
1654697400000|2022-06-08 14:10:00|8.08|7.98|8.06|7.96|8.09|7.99|8.06|7.96|45
1654697700000|2022-06-08 14:15:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|70
1654698000000|2022-06-08 14:20:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|69
1654698300000|2022-06-08 14:25:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|23
1654698600000|2022-06-08 14:30:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|43
1654698900000|2022-06-08 14:35:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|16
1654699200000|2022-06-08 14:40:00|8.08|7.98|8.05|7.95|8.08|7.98|8.05|7.95|64
1654699500000|2022-06-08 14:45:00|8.04|7.94|8.04|7.94|8.06|7.96|8.04|7.94|23
1654699800000|2022-06-08 14:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|91
1654700100000|2022-06-08 14:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|74
1654700400000|2022-06-08 15:00:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|92
1654700700000|2022-06-08 15:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|56
1654701000000|2022-06-08 15:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|40
1654701300000|2022-06-08 15:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|52
1654701600000|2022-06-08 15:20:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|59
1654701900000|2022-06-08 15:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|12
1654702200000|2022-06-08 15:30:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|50
1654702500000|2022-06-08 15:35:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|22
1654702800000|2022-06-08 15:40:00|8.09|7.99|8.06|7.96|8.09|7.99|8.06|7.96|54
1654703100000|2022-06-08 15:45:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|59
1654703400000|2022-06-08 15:50:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|27
1654703700000|2022-06-08 15:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|22
1654704000000|2022-06-08 16:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|13
1654704300000|2022-06-08 16:05:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|33
1654704600000|2022-06-08 16:10:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|33
1654704900000|2022-06-08 16:15:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|31
1654705200000|2022-06-08 16:20:00|8.07|7.97|8.05|7.95|8.08|7.98|8.04|7.94|41
1654705500000|2022-06-08 16:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|34
1654705800000|2022-06-08 16:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.02|7.92|43
1654706100000|2022-06-08 16:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|27
1654706400000|2022-06-08 16:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|52
1654706700000|2022-06-08 16:45:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|47
1654707000000|2022-06-08 16:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|26
1654707300000|2022-06-08 16:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|23
1654707600000|2022-06-08 17:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|12
1654707900000|2022-06-08 17:05:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|38
1654708200000|2022-06-08 17:10:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|48
1654708500000|2022-06-08 17:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|33
1654708800000|2022-06-08 17:20:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|38
1654709100000|2022-06-08 17:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|23
1654709400000|2022-06-08 17:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|30
1654709700000|2022-06-08 17:35:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|11
1654710000000|2022-06-08 17:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1654710300000|2022-06-08 17:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|16
1654710600000|2022-06-08 17:50:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|50
1654710900000|2022-06-08 17:55:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|28
1654711200000|2022-06-08 18:00:00|8.04|7.94|8.04|7.94|8.06|7.96|8.04|7.94|23
1654711500000|2022-06-08 18:05:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|8
1654711800000|2022-06-08 18:10:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|26
1654712100000|2022-06-08 18:15:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|38
1654712400000|2022-06-08 18:20:00|8.03|7.93|8.02|7.92|8.03|7.93|8.01|7.91|44
1654712700000|2022-06-08 18:25:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|25
1654713000000|2022-06-08 18:30:00|8|7.9|7.95|7.85|8.01|7.91|7.95|7.85|20
1654713300000|2022-06-08 18:35:00|7.94|7.84|7.96|7.86|7.97|7.87|7.93|7.83|39
1654713600000|2022-06-08 18:40:00|7.97|7.87|7.99|7.89|7.99|7.89|7.96|7.86|51
1654713900000|2022-06-08 18:45:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|15
1654714200000|2022-06-08 18:50:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|15
1654714500000|2022-06-08 18:55:00|8|7.9|8|7.9|8.01|7.91|8|7.9|55
1654714800000|2022-06-08 19:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|27
1654715100000|2022-06-08 19:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|49
1654715400000|2022-06-08 19:10:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|19
1654715700000|2022-06-08 19:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|36
1654716000000|2022-06-08 19:20:00|7.98|7.88|8|7.9|8.01|7.91|7.97|7.87|23
1654716300000|2022-06-08 19:25:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|23
1654716600000|2022-06-08 19:30:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|12
1654716900000|2022-06-08 19:35:00|8|7.9|8|7.9|8|7.9|7.99|7.89|25
1654717200000|2022-06-08 19:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|18
1654717500000|2022-06-08 19:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|13
1654717800000|2022-06-08 19:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|20
1654718100000|2022-06-08 19:55:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|42
1654718400000|2022-06-08 20:00:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|53
1654718700000|2022-06-08 20:05:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|32
1654719000000|2022-06-08 20:10:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|19
1654719300000|2022-06-08 20:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|16
1654719600000|2022-06-08 20:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|80
1654719900000|2022-06-08 20:25:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|30
1654720500000|2022-06-08 20:35:00|7.98|7.88|8.02|7.92|8.02|7.92|7.98|7.88|21
1654720800000|2022-06-08 20:40:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|27
1654721100000|2022-06-08 20:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|25
1654721400000|2022-06-08 20:50:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1654721700000|2022-06-08 20:55:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|22
1654722000000|2022-06-08 21:00:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|18
1654722300000|2022-06-08 21:05:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|6
1654722600000|2022-06-08 21:10:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|3
1654723200000|2022-06-08 21:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|3
1654723500000|2022-06-08 21:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1654723800000|2022-06-08 21:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|4
1654724700000|2022-06-08 21:45:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1654725000000|2022-06-08 21:50:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|8
1654725300000|2022-06-08 21:55:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|3
1654725600000|2022-06-08 22:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|15
1654725900000|2022-06-08 22:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|9
1654726200000|2022-06-08 22:10:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1654726500000|2022-06-08 22:15:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|24
1654726800000|2022-06-08 22:20:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1654727100000|2022-06-08 22:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|37
1654727700000|2022-06-08 22:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|37
1654728000000|2022-06-08 22:40:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|11
1654728300000|2022-06-08 22:45:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1654728600000|2022-06-08 22:50:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|11
1654728900000|2022-06-08 22:55:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|14
1654729200000|2022-06-08 23:00:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|10
1654729500000|2022-06-08 23:05:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|25
1654729800000|2022-06-08 23:10:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|64
1654730400000|2022-06-08 23:20:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|18
1654730700000|2022-06-08 23:25:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|50
1654731000000|2022-06-08 23:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|13
1654731300000|2022-06-08 23:35:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|18
1654731600000|2022-06-08 23:40:00|8.03|7.93|7.99|7.89|8.03|7.93|7.98|7.88|45
1654731900000|2022-06-08 23:45:00|7.98|7.88|7.99|7.89|8|7.9|7.97|7.87|62
1654732200000|2022-06-08 23:50:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|88
1654732500000|2022-06-08 23:55:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|61
1654732800000|2022-06-09 00:00:00|7.99|7.89|7.96|7.86|7.99|7.89|7.96|7.86|24
1654733100000|2022-06-09 00:05:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|35
1654733400000|2022-06-09 00:10:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|34
1654733700000|2022-06-09 00:15:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|30
1654734000000|2022-06-09 00:20:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|22
1654734300000|2022-06-09 00:25:00|7.94|7.84|7.96|7.86|7.96|7.86|7.94|7.84|17
1654734600000|2022-06-09 00:30:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|37
1654734900000|2022-06-09 00:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|30
1654735200000|2022-06-09 00:40:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|48
1654735500000|2022-06-09 00:45:00|7.98|7.88|7.99|7.89|8|7.9|7.97|7.87|34
1654735800000|2022-06-09 00:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|18
1654736400000|2022-06-09 01:00:00|8|7.9|8|7.9|8|7.9|7.99|7.89|39
1654736700000|2022-06-09 01:05:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|20
1654737000000|2022-06-09 01:10:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|18
1654737300000|2022-06-09 01:15:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|65
1654737600000|2022-06-09 01:20:00|8|7.9|8|7.9|8.01|7.91|8|7.9|75
1654737900000|2022-06-09 01:25:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|2
1654738200000|2022-06-09 01:30:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|13
1654738500000|2022-06-09 01:35:00|8|7.9|8|7.9|8.01|7.91|8|7.9|25
1654738800000|2022-06-09 01:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|28
1654739100000|2022-06-09 01:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|65
1654739400000|2022-06-09 01:50:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|54
1654739700000|2022-06-09 01:55:00|7.98|7.88|7.96|7.86|7.99|7.89|7.96|7.86|23
1654740300000|2022-06-09 02:05:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|3
1654740600000|2022-06-09 02:10:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|66
1654740900000|2022-06-09 02:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|16
1654741200000|2022-06-09 02:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|12
1654741500000|2022-06-09 02:25:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|22
1654741800000|2022-06-09 02:30:00|8|7.9|8|7.9|8|7.9|7.99|7.89|9
1654742100000|2022-06-09 02:35:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|20
1654742400000|2022-06-09 02:40:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1654742700000|2022-06-09 02:45:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|6
1654743000000|2022-06-09 02:50:00|8|7.9|8|7.9|8|7.9|7.99|7.89|5
1654743300000|2022-06-09 02:55:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|51
1654743600000|2022-06-09 03:00:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|18
1654743900000|2022-06-09 03:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|28
1654744200000|2022-06-09 03:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|8
1654744500000|2022-06-09 03:15:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|14
1654744800000|2022-06-09 03:20:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|25
1654745100000|2022-06-09 03:25:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|8
1654745400000|2022-06-09 03:30:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|4
1654745700000|2022-06-09 03:35:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|29
1654746000000|2022-06-09 03:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|6
1654746300000|2022-06-09 03:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|34
1654746600000|2022-06-09 03:50:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|16
1654746900000|2022-06-09 03:55:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|9
1654747200000|2022-06-09 04:00:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|47
1654747500000|2022-06-09 04:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|37
1654747800000|2022-06-09 04:10:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|81
1654748100000|2022-06-09 04:15:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|21
1654748400000|2022-06-09 04:20:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|65
1654748700000|2022-06-09 04:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|21
1654749000000|2022-06-09 04:30:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|15
1654749300000|2022-06-09 04:35:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|18
1654749600000|2022-06-09 04:40:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|15
1654749900000|2022-06-09 04:45:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|9
1654750200000|2022-06-09 04:50:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|6
1654750500000|2022-06-09 04:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|32
1654750800000|2022-06-09 05:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|39
1654751100000|2022-06-09 05:05:00|8.05|7.95|8.07|7.97|8.07|7.97|8.04|7.94|65
1654751400000|2022-06-09 05:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|46
1654751700000|2022-06-09 05:15:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|14
1654752000000|2022-06-09 05:20:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|22
1654752300000|2022-06-09 05:25:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|10
1654752600000|2022-06-09 05:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|53
1654752900000|2022-06-09 05:35:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|38
1654753200000|2022-06-09 05:40:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|48
1654753500000|2022-06-09 05:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|89
1654753800000|2022-06-09 05:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|108
1654754100000|2022-06-09 05:55:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|17
1654754400000|2022-06-09 06:00:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|77
1654754700000|2022-06-09 06:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|61
1654755000000|2022-06-09 06:10:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|20
1654755600000|2022-06-09 06:20:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|6
1654756200000|2022-06-09 06:30:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|32
1654756500000|2022-06-09 06:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|20
1654756800000|2022-06-09 06:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1654757400000|2022-06-09 06:50:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|5
1654758000000|2022-06-09 07:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|10
1654758300000|2022-06-09 07:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|45
1654758600000|2022-06-09 07:10:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1654758900000|2022-06-09 07:15:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|24
1654759200000|2022-06-09 07:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|44
1654759500000|2022-06-09 07:25:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|21
1654759800000|2022-06-09 07:30:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|26
1654760100000|2022-06-09 07:35:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|20
1654760400000|2022-06-09 07:40:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|18
1654760700000|2022-06-09 07:45:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|17
1654761000000|2022-06-09 07:50:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|6
1654761300000|2022-06-09 07:55:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|63
1654761600000|2022-06-09 08:00:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|43
1654761900000|2022-06-09 08:05:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|23
1654762200000|2022-06-09 08:10:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|55
1654762800000|2022-06-09 08:20:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|15
1654763100000|2022-06-09 08:25:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|12
1654763400000|2022-06-09 08:30:00|8.1|8|8.1|8|8.1|8|8.09|7.99|53
1654764000000|2022-06-09 08:40:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|36
1654764300000|2022-06-09 08:45:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|5
1654764600000|2022-06-09 08:50:00|8.1|8|8.1|8|8.11|8.01|8.1|8|11
1654764900000|2022-06-09 08:55:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|31
1654765200000|2022-06-09 09:00:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|30
1654765500000|2022-06-09 09:05:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|55
1654765800000|2022-06-09 09:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|27
1654766400000|2022-06-09 09:20:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|50
1654766700000|2022-06-09 09:25:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|39
1654767000000|2022-06-09 09:30:00|8.11|8.01|8.15|8.05|8.15|8.05|8.11|8.01|21
1654767300000|2022-06-09 09:35:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|64
1654767600000|2022-06-09 09:40:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|2
1654767900000|2022-06-09 09:45:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|58
1654768200000|2022-06-09 09:50:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|51
1654768500000|2022-06-09 09:55:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|66
1654768800000|2022-06-09 10:00:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|50
1654769100000|2022-06-09 10:05:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|11
1654769400000|2022-06-09 10:10:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|23
1654769700000|2022-06-09 10:15:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|42
1654770000000|2022-06-09 10:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|10
1654770300000|2022-06-09 10:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|20
1654770600000|2022-06-09 10:30:00|8.11|8.01|8.1|8|8.12|8.02|8.09|7.99|34
1654770900000|2022-06-09 10:35:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|38
1654771200000|2022-06-09 10:40:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|4
1654771500000|2022-06-09 10:45:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1654771800000|2022-06-09 10:50:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|15
1654772100000|2022-06-09 10:55:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|61
1654772400000|2022-06-09 11:00:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|42
1654772700000|2022-06-09 11:05:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|6
1654773000000|2022-06-09 11:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|10
1654773300000|2022-06-09 11:15:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|69
1654773600000|2022-06-09 11:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|16
1654773900000|2022-06-09 11:25:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|7
1654774200000|2022-06-09 11:30:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|74
1654774500000|2022-06-09 11:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|73
1654774800000|2022-06-09 11:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|24
1654775100000|2022-06-09 11:45:00|8.07|7.97|8.05|7.95|8.08|7.98|8.05|7.95|51
1654775400000|2022-06-09 11:50:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|7
1654775700000|2022-06-09 11:55:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|47
1654776000000|2022-06-09 12:00:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|16
1654776300000|2022-06-09 12:05:00|8.06|7.96|8.05|7.95|8.07|7.97|8.04|7.94|58
1654776600000|2022-06-09 12:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|43
1654776900000|2022-06-09 12:15:00|8.03|7.93|8.01|7.91|8.04|7.94|8|7.9|85
1654777200000|2022-06-09 12:20:00|8.02|7.92|7.99|7.89|8.02|7.92|7.98|7.88|36
1654777500000|2022-06-09 12:25:00|8|7.9|8.03|7.93|8.03|7.93|7.99|7.89|54
1654777800000|2022-06-09 12:30:00|8.02|7.92|8.01|7.91|8.03|7.93|8|7.9|46
1654778100000|2022-06-09 12:35:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|20
1654778400000|2022-06-09 12:40:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|4
1654778700000|2022-06-09 12:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|41
1654779000000|2022-06-09 12:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|79
1654779300000|2022-06-09 12:55:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|42
1654779600000|2022-06-09 13:00:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|8
1654779900000|2022-06-09 13:05:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|11
1654780200000|2022-06-09 13:10:00|8.01|7.91|8.02|7.92|8.03|7.93|8|7.9|66
1654780500000|2022-06-09 13:15:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|11
1654780800000|2022-06-09 13:20:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|39
1654781100000|2022-06-09 13:25:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|62
1654781400000|2022-06-09 13:30:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|85
1654781700000|2022-06-09 13:35:00|8.02|7.92|8|7.9|8.03|7.93|8|7.9|119
1654782000000|2022-06-09 13:40:00|8.01|7.91|7.99|7.89|8.01|7.91|7.98|7.88|93
1654782300000|2022-06-09 13:45:00|8|7.9|8.01|7.91|8.01|7.91|7.98|7.88|42
1654782600000|2022-06-09 13:50:00|8|7.9|8.01|7.91|8.03|7.93|8|7.9|38
1654782900000|2022-06-09 13:55:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|81
1654783200000|2022-06-09 14:00:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|17
1654783500000|2022-06-09 14:05:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|50
1654783800000|2022-06-09 14:10:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|34
1654784100000|2022-06-09 14:15:00|8.02|7.92|8.03|7.93|8.04|7.94|8.01|7.91|34
1654784400000|2022-06-09 14:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|13
1654784700000|2022-06-09 14:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1654785000000|2022-06-09 14:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|49
1654785300000|2022-06-09 14:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|28
1654785600000|2022-06-09 14:40:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|32
1654785900000|2022-06-09 14:45:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|52
1654786200000|2022-06-09 14:50:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|41
1654786500000|2022-06-09 14:55:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|28
1654786800000|2022-06-09 15:00:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|44
1654787100000|2022-06-09 15:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|32
1654787400000|2022-06-09 15:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|24
1654787700000|2022-06-09 15:15:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|147
1654788300000|2022-06-09 15:25:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|14
1654788600000|2022-06-09 15:30:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|22
1654788900000|2022-06-09 15:35:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|69
1654789200000|2022-06-09 15:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|19
1654789500000|2022-06-09 15:45:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|43
1654789800000|2022-06-09 15:50:00|8.02|7.92|8.03|7.93|8.04|7.94|8.01|7.91|38
1654790100000|2022-06-09 15:55:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|26
1654790400000|2022-06-09 16:00:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|14
1654790700000|2022-06-09 16:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|23
1654791000000|2022-06-09 16:10:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|55
1654791300000|2022-06-09 16:15:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|10
1654791600000|2022-06-09 16:20:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|57
1654791900000|2022-06-09 16:25:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|13
1654792200000|2022-06-09 16:30:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|10
1654792500000|2022-06-09 16:35:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|3
1654792800000|2022-06-09 16:40:00|8.03|7.93|8.05|7.95|8.05|7.95|8.02|7.92|13
1654793100000|2022-06-09 16:45:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|20
1654793400000|2022-06-09 16:50:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|24
1654793700000|2022-06-09 16:55:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|13
1654794000000|2022-06-09 17:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|49
1654794300000|2022-06-09 17:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|33
1654794600000|2022-06-09 17:10:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|88
1654794900000|2022-06-09 17:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|34
1654795200000|2022-06-09 17:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|12
1654795500000|2022-06-09 17:25:00|8.05|7.95|8.03|7.93|8.05|7.95|8.02|7.92|27
1654795800000|2022-06-09 17:30:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|63
1654796100000|2022-06-09 17:35:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|20
1654796400000|2022-06-09 17:40:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|30
1654796700000|2022-06-09 17:45:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|8
1654797000000|2022-06-09 17:50:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|21
1654797300000|2022-06-09 17:55:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|40
1654797600000|2022-06-09 18:00:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|29
1654797900000|2022-06-09 18:05:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|24
1654798200000|2022-06-09 18:10:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|17
1654798500000|2022-06-09 18:15:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|11
1654798800000|2022-06-09 18:20:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|20
1654799100000|2022-06-09 18:25:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|11
1654799400000|2022-06-09 18:30:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|30
1654799700000|2022-06-09 18:35:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|26
1654800300000|2022-06-09 18:45:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|51
1654800600000|2022-06-09 18:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|3
1654800900000|2022-06-09 18:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|26
1654801200000|2022-06-09 19:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|38
1654801500000|2022-06-09 19:05:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|30
1654801800000|2022-06-09 19:10:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|10
1654802100000|2022-06-09 19:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|60
1654802400000|2022-06-09 19:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|14
1654802700000|2022-06-09 19:25:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|5
1654803000000|2022-06-09 19:30:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|17
1654803300000|2022-06-09 19:35:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|40
1654803600000|2022-06-09 19:40:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|50
1654803900000|2022-06-09 19:45:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|45
1654804200000|2022-06-09 19:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|30
1654804500000|2022-06-09 19:55:00|7.99|7.89|7.95|7.85|7.99|7.89|7.95|7.85|75
1654804800000|2022-06-09 20:00:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|58
1654805100000|2022-06-09 20:05:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|34
1654805400000|2022-06-09 20:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|45
1654805700000|2022-06-09 20:15:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|44
1654806000000|2022-06-09 20:20:00|7.97|7.87|7.97|7.87|7.99|7.89|7.95|7.85|33
1654806300000|2022-06-09 20:25:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|30
1654806600000|2022-06-09 20:30:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|41
1654806900000|2022-06-09 20:35:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|60
1654807200000|2022-06-09 20:40:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|64
1654807500000|2022-06-09 20:45:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|34
1654807800000|2022-06-09 20:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.97|7.87|33
1654808100000|2022-06-09 20:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|28
1654808400000|2022-06-09 21:00:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1654808700000|2022-06-09 21:05:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1654809000000|2022-06-09 21:10:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|25
1654809300000|2022-06-09 21:15:00|8|7.9|8|7.9|8|7.9|7.99|7.89|15
1654809600000|2022-06-09 21:20:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|11
1654809900000|2022-06-09 21:25:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|2
1654810200000|2022-06-09 21:30:00|8|7.9|8|7.9|8|7.9|7.99|7.89|21
1654810500000|2022-06-09 21:35:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|13
1654810800000|2022-06-09 21:40:00|8|7.9|8|7.9|8|7.9|7.99|7.89|11
1654811100000|2022-06-09 21:45:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|12
1654811400000|2022-06-09 21:50:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|17
1654811700000|2022-06-09 21:55:00|8|7.9|8|7.9|8|7.9|7.99|7.89|31
1654812000000|2022-06-09 22:00:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|35
1654812300000|2022-06-09 22:05:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|8
1654812600000|2022-06-09 22:10:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|24
1654812900000|2022-06-09 22:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|10
1654813200000|2022-06-09 22:20:00|7.98|7.88|7.97|7.87|7.99|7.89|7.97|7.87|40
1654813500000|2022-06-09 22:25:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1654813800000|2022-06-09 22:30:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|5
1654814100000|2022-06-09 22:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|15
1654814400000|2022-06-09 22:40:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|5
1654814700000|2022-06-09 22:45:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|8
1654815000000|2022-06-09 22:50:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|23
1654815300000|2022-06-09 22:55:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|9
1654815600000|2022-06-09 23:00:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|11
1654815900000|2022-06-09 23:05:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|11
1654816200000|2022-06-09 23:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|41
1654816500000|2022-06-09 23:15:00|7.95|7.85|7.96|7.86|7.97|7.87|7.94|7.84|48
1654816800000|2022-06-09 23:20:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|49
1654817100000|2022-06-09 23:25:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|26
1654817400000|2022-06-09 23:30:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|7
1654817700000|2022-06-09 23:35:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|50
1654818000000|2022-06-09 23:40:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|18
1654818300000|2022-06-09 23:45:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|22
1654818600000|2022-06-09 23:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|14
1654818900000|2022-06-09 23:55:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1654819200000|2022-06-10 00:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|13
1654819500000|2022-06-10 00:05:00|8|7.9|7.99|7.89|8|7.9|7.97|7.87|62
1654819800000|2022-06-10 00:10:00|7.98|7.88|7.95|7.85|7.99|7.89|7.95|7.85|40
1654820100000|2022-06-10 00:15:00|7.96|7.86|7.87|7.77|7.96|7.86|7.83|7.73|80
1654820400000|2022-06-10 00:20:00|7.88|7.78|7.88|7.78|7.9|7.8|7.87|7.77|75
1654820700000|2022-06-10 00:25:00|7.87|7.77|7.89|7.79|7.9|7.8|7.87|7.77|101
1654821000000|2022-06-10 00:30:00|7.88|7.78|7.89|7.79|7.9|7.8|7.87|7.77|56
1654821300000|2022-06-10 00:35:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|44
1654821600000|2022-06-10 00:40:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|17
1654821900000|2022-06-10 00:45:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|22
1654822200000|2022-06-10 00:50:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|42
1654822500000|2022-06-10 00:55:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|33
1654822800000|2022-06-10 01:00:00|7.92|7.82|7.92|7.82|7.92|7.82|7.9|7.8|27
1654823100000|2022-06-10 01:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|23
1654823400000|2022-06-10 01:10:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|36
1654823700000|2022-06-10 01:15:00|7.9|7.8|7.93|7.83|7.93|7.83|7.9|7.8|64
1654824000000|2022-06-10 01:20:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|18
1654824600000|2022-06-10 01:30:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|5
1654824900000|2022-06-10 01:35:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|11
1654825200000|2022-06-10 01:40:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|5
1654825500000|2022-06-10 01:45:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|4
1654825800000|2022-06-10 01:50:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|8
1654826100000|2022-06-10 01:55:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|23
1654826400000|2022-06-10 02:00:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|48
1654826700000|2022-06-10 02:05:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|20
1654827000000|2022-06-10 02:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|8
1654827300000|2022-06-10 02:15:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|25
1654827600000|2022-06-10 02:20:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|9
1654827900000|2022-06-10 02:25:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|14
1654828200000|2022-06-10 02:30:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|62
1654828500000|2022-06-10 02:35:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|23
1654828800000|2022-06-10 02:40:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|18
1654829100000|2022-06-10 02:45:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|21
1654829400000|2022-06-10 02:50:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|7
1654829700000|2022-06-10 02:55:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|40
1654830000000|2022-06-10 03:00:00|7.99|7.89|8.01|7.91|8.02|7.92|7.99|7.89|85
1654830300000|2022-06-10 03:05:00|8.02|7.92|8|7.9|8.02|7.92|7.99|7.89|87
1654830600000|2022-06-10 03:10:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|40
1654830900000|2022-06-10 03:15:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|8
1654831200000|2022-06-10 03:20:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|6
1654831500000|2022-06-10 03:25:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|10
1654831800000|2022-06-10 03:30:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|12
1654832400000|2022-06-10 03:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|30
1654832700000|2022-06-10 03:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|29
1654833000000|2022-06-10 03:50:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|64
1654833300000|2022-06-10 03:55:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|12
1654833600000|2022-06-10 04:00:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|36
1654834200000|2022-06-10 04:10:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|13
1654834500000|2022-06-10 04:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|22
1654834800000|2022-06-10 04:20:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1654835100000|2022-06-10 04:25:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|13
1654835700000|2022-06-10 04:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|40
1654836000000|2022-06-10 04:40:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|37
1654836300000|2022-06-10 04:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|35
1654836600000|2022-06-10 04:50:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|33
1654836900000|2022-06-10 04:55:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|31
1654837200000|2022-06-10 05:00:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|34
1654837500000|2022-06-10 05:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|21
1654837800000|2022-06-10 05:10:00|7.99|7.89|7.99|7.89|7.99|7.89|7.99|7.89|1
1654838100000|2022-06-10 05:15:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|20
1654838400000|2022-06-10 05:20:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|44
1654838700000|2022-06-10 05:25:00|8|7.9|8|7.9|8|7.9|7.99|7.89|23
1654839000000|2022-06-10 05:30:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|6
1654839600000|2022-06-10 05:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1654839900000|2022-06-10 05:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|9
1654840200000|2022-06-10 05:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|28
1654840500000|2022-06-10 05:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|10
1654840800000|2022-06-10 06:00:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|21
1654841100000|2022-06-10 06:05:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|30
1654841400000|2022-06-10 06:10:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|35
1654841700000|2022-06-10 06:15:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|43
1654842000000|2022-06-10 06:20:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|60
1654842300000|2022-06-10 06:25:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|48
1654842600000|2022-06-10 06:30:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|40
1654843200000|2022-06-10 06:40:00|7.99|7.89|7.96|7.86|7.99|7.89|7.96|7.86|14
1654843500000|2022-06-10 06:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|19
1654843800000|2022-06-10 06:50:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|12
1654844100000|2022-06-10 06:55:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1654844400000|2022-06-10 07:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|8
1654844700000|2022-06-10 07:05:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|31
1654845000000|2022-06-10 07:10:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|34
1654845300000|2022-06-10 07:15:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|16
1654845600000|2022-06-10 07:20:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|44
1654845900000|2022-06-10 07:25:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|23
1654846200000|2022-06-10 07:30:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|28
1654846500000|2022-06-10 07:35:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|28
1654846800000|2022-06-10 07:40:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|46
1654847100000|2022-06-10 07:45:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|30
1654847400000|2022-06-10 07:50:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|64
1654847700000|2022-06-10 07:55:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|23
1654848000000|2022-06-10 08:00:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|30
1654848300000|2022-06-10 08:05:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|13
1654848600000|2022-06-10 08:10:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|22
1654848900000|2022-06-10 08:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|26
1654849200000|2022-06-10 08:20:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|12
1654849500000|2022-06-10 08:25:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|52
1654849800000|2022-06-10 08:30:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|9
1654850100000|2022-06-10 08:35:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|40
1654850400000|2022-06-10 08:40:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|22
1654850700000|2022-06-10 08:45:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|4
1654851000000|2022-06-10 08:50:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|40
1654851300000|2022-06-10 08:55:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|38
1654851600000|2022-06-10 09:00:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|13
1654851900000|2022-06-10 09:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1654852200000|2022-06-10 09:10:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|35
1654852500000|2022-06-10 09:15:00|7.92|7.82|7.88|7.78|7.93|7.83|7.88|7.78|45
1654852800000|2022-06-10 09:20:00|7.89|7.79|7.91|7.81|7.92|7.82|7.88|7.78|29
1654853100000|2022-06-10 09:25:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|54
1654853400000|2022-06-10 09:30:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|34
1654853700000|2022-06-10 09:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|39
1654854000000|2022-06-10 09:40:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|21
1654854300000|2022-06-10 09:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|13
1654854600000|2022-06-10 09:50:00|7.91|7.81|7.89|7.79|7.91|7.81|7.88|7.78|25
1654854900000|2022-06-10 09:55:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|62
1654855200000|2022-06-10 10:00:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|11
1654855500000|2022-06-10 10:05:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|35
1654855800000|2022-06-10 10:10:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|63
1654856100000|2022-06-10 10:15:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|8
1654856400000|2022-06-10 10:20:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|14
1654856700000|2022-06-10 10:25:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|39
1654857000000|2022-06-10 10:30:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|14
1654857300000|2022-06-10 10:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|16
1654857600000|2022-06-10 10:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|10
1654857900000|2022-06-10 10:45:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|30
1654858200000|2022-06-10 10:50:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|6
1654858800000|2022-06-10 11:00:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|5
1654859100000|2022-06-10 11:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|9
1654859400000|2022-06-10 11:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|12
1654859700000|2022-06-10 11:15:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|18
1654860000000|2022-06-10 11:20:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1654860300000|2022-06-10 11:25:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|5
1654860600000|2022-06-10 11:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|54
1654860900000|2022-06-10 11:35:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|28
1654861500000|2022-06-10 11:45:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|20
1654861800000|2022-06-10 11:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|7
1654862100000|2022-06-10 11:55:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1654862400000|2022-06-10 12:00:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|47
1654862700000|2022-06-10 12:05:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|10
1654863000000|2022-06-10 12:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|4
1654863300000|2022-06-10 12:15:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|14
1654863600000|2022-06-10 12:20:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|5
1654863900000|2022-06-10 12:25:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|48
1654864200000|2022-06-10 12:30:00|7.95|7.85|7.77|7.67|7.95|7.85|7.69|7.59|157
1654864500000|2022-06-10 12:35:00|7.76|7.66|7.76|7.66|7.81|7.71|7.75|7.65|71
1654864800000|2022-06-10 12:40:00|7.77|7.67|7.75|7.65|7.79|7.69|7.75|7.65|67
1654865100000|2022-06-10 12:45:00|7.74|7.64|7.77|7.67|7.77|7.67|7.71|7.61|98
1654865400000|2022-06-10 12:50:00|7.76|7.66|7.74|7.64|7.77|7.67|7.7|7.6|61
1654865700000|2022-06-10 12:55:00|7.73|7.63|7.73|7.63|7.75|7.65|7.71|7.61|99
1654866000000|2022-06-10 13:00:00|7.72|7.62|7.75|7.65|7.75|7.65|7.71|7.61|150
1654866300000|2022-06-10 13:05:00|7.74|7.64|7.74|7.64|7.75|7.65|7.72|7.62|95
1654866600000|2022-06-10 13:10:00|7.73|7.63|7.74|7.64|7.75|7.65|7.73|7.63|74
1654866900000|2022-06-10 13:15:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|96
1654867200000|2022-06-10 13:20:00|7.75|7.65|7.73|7.63|7.75|7.65|7.72|7.62|93
1654867500000|2022-06-10 13:25:00|7.72|7.62|7.68|7.58|7.73|7.63|7.61|7.51|134
1654867800000|2022-06-10 13:30:00|7.69|7.59|7.65|7.55|7.71|7.61|7.63|7.53|145
1654868100000|2022-06-10 13:35:00|7.64|7.54|7.64|7.54|7.68|7.58|7.63|7.53|123
1654868400000|2022-06-10 13:40:00|7.65|7.55|7.7|7.6|7.7|7.6|7.64|7.54|110
1654868700000|2022-06-10 13:45:00|7.71|7.61|7.7|7.6|7.72|7.62|7.69|7.59|136
1654869000000|2022-06-10 13:50:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|133
1654869300000|2022-06-10 13:55:00|7.7|7.6|7.71|7.61|7.71|7.61|7.69|7.59|92
1654869600000|2022-06-10 14:00:00|7.7|7.6|7.7|7.6|7.71|7.61|7.67|7.57|75
1654869900000|2022-06-10 14:05:00|7.71|7.61|7.7|7.6|7.72|7.62|7.7|7.6|42
1654870200000|2022-06-10 14:10:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|46
1654870500000|2022-06-10 14:15:00|7.71|7.61|7.73|7.63|7.74|7.64|7.7|7.6|63
1654870800000|2022-06-10 14:20:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|38
1654871100000|2022-06-10 14:25:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|41
1654871400000|2022-06-10 14:30:00|7.73|7.63|7.76|7.66|7.76|7.66|7.72|7.62|64
1654871700000|2022-06-10 14:35:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|41
1654872000000|2022-06-10 14:40:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|36
1654872300000|2022-06-10 14:45:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|27
1654872600000|2022-06-10 14:50:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|49
1654872900000|2022-06-10 14:55:00|7.78|7.68|7.75|7.65|7.78|7.68|7.75|7.65|24
1654873200000|2022-06-10 15:00:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|9
1654873500000|2022-06-10 15:05:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|16
1654873800000|2022-06-10 15:10:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|30
1654874100000|2022-06-10 15:15:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|41
1654874400000|2022-06-10 15:20:00|7.76|7.66|7.73|7.63|7.76|7.66|7.73|7.63|46
1654874700000|2022-06-10 15:25:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|49
1654875000000|2022-06-10 15:30:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|32
1654875300000|2022-06-10 15:35:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|27
1654875600000|2022-06-10 15:40:00|7.74|7.64|7.74|7.64|7.75|7.65|7.72|7.62|25
1654875900000|2022-06-10 15:45:00|7.73|7.63|7.73|7.63|7.75|7.65|7.73|7.63|43
1654876200000|2022-06-10 15:50:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|12
1654876500000|2022-06-10 15:55:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|16
1654876800000|2022-06-10 16:00:00|7.72|7.62|7.72|7.62|7.74|7.64|7.71|7.61|55
1654877100000|2022-06-10 16:05:00|7.73|7.63|7.71|7.61|7.74|7.64|7.71|7.61|17
1654877400000|2022-06-10 16:10:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|32
1654877700000|2022-06-10 16:15:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|41
1654878000000|2022-06-10 16:20:00|7.71|7.61|7.69|7.59|7.71|7.61|7.69|7.59|41
1654878300000|2022-06-10 16:25:00|7.7|7.6|7.56|7.46|7.7|7.6|7.54|7.44|97
1654878600000|2022-06-10 16:30:00|7.55|7.45|7.55|7.45|7.61|7.51|7.54|7.44|103
1654878900000|2022-06-10 16:35:00|7.56|7.46|7.48|7.38|7.56|7.46|7.48|7.38|109
1654879200000|2022-06-10 16:40:00|7.49|7.39|7.51|7.41|7.53|7.43|7.48|7.38|85
1654879500000|2022-06-10 16:45:00|7.52|7.42|7.52|7.42|7.53|7.43|7.5|7.4|45
1654879800000|2022-06-10 16:50:00|7.51|7.41|7.52|7.42|7.52|7.42|7.47|7.37|98
1654880100000|2022-06-10 16:55:00|7.51|7.41|7.52|7.42|7.53|7.43|7.49|7.39|64
1654880400000|2022-06-10 17:00:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|55
1654880700000|2022-06-10 17:05:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|21
1654881000000|2022-06-10 17:10:00|7.51|7.41|7.53|7.43|7.54|7.44|7.51|7.41|21
1654881300000|2022-06-10 17:15:00|7.54|7.44|7.54|7.44|7.54|7.44|7.52|7.42|21
1654881600000|2022-06-10 17:20:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|12
1654881900000|2022-06-10 17:25:00|7.55|7.45|7.56|7.46|7.57|7.47|7.54|7.44|46
1654882200000|2022-06-10 17:30:00|7.55|7.45|7.54|7.44|7.56|7.46|7.54|7.44|56
1654882500000|2022-06-10 17:35:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|11
1654882800000|2022-06-10 17:40:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|38
1654883100000|2022-06-10 17:45:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|32
1654883400000|2022-06-10 17:50:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|14
1654883700000|2022-06-10 17:55:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|8
1654884000000|2022-06-10 18:00:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|41
1654884300000|2022-06-10 18:05:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|128
1654884600000|2022-06-10 18:10:00|7.53|7.43|7.55|7.45|7.55|7.45|7.51|7.41|51
1654884900000|2022-06-10 18:15:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|26
1654885200000|2022-06-10 18:20:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|59
1654885500000|2022-06-10 18:25:00|7.55|7.45|7.54|7.44|7.56|7.46|7.53|7.43|44
1654885800000|2022-06-10 18:30:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|20
1654886100000|2022-06-10 18:35:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|18
1654886400000|2022-06-10 18:40:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|20
1654886700000|2022-06-10 18:45:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|51
1654887000000|2022-06-10 18:50:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|31
1654887300000|2022-06-10 18:55:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|8
1654887600000|2022-06-10 19:00:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|28
1654887900000|2022-06-10 19:05:00|7.51|7.41|7.52|7.42|7.53|7.43|7.51|7.41|52
1654888200000|2022-06-10 19:10:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|22
1654888500000|2022-06-10 19:15:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|7
1654888800000|2022-06-10 19:20:00|7.54|7.44|7.54|7.44|7.54|7.44|7.52|7.42|37
1654889100000|2022-06-10 19:25:00|7.55|7.45|7.56|7.46|7.58|7.48|7.55|7.45|22
1654889400000|2022-06-10 19:30:00|7.55|7.45|7.59|7.49|7.59|7.49|7.55|7.45|55
1654889700000|2022-06-10 19:35:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|17
1654890000000|2022-06-10 19:40:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|11
1654890300000|2022-06-10 19:45:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|29
1654890600000|2022-06-10 19:50:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|14
1654890900000|2022-06-10 19:55:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|19
1654891200000|2022-06-10 20:00:00|7.56|7.46|7.6|7.5|7.6|7.5|7.56|7.46|37
1654891500000|2022-06-10 20:05:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|12
1654891800000|2022-06-10 20:10:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|26
1654892100000|2022-06-10 20:15:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1654892400000|2022-06-10 20:20:00|7.63|7.53|7.6|7.5|7.63|7.53|7.6|7.5|28
1654892700000|2022-06-10 20:25:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|25
1654893000000|2022-06-10 20:30:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|9
1654893300000|2022-06-10 20:35:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|44
1654893600000|2022-06-10 20:40:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|21
1654893900000|2022-06-10 20:45:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|20
1654894200000|2022-06-10 20:50:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|13
1654894500000|2022-06-10 20:55:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|26
1654930800000|2022-06-11 07:00:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1654931100000|2022-06-11 07:05:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|7
1654931400000|2022-06-11 07:10:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|9
1654931700000|2022-06-11 07:15:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|14
1654932000000|2022-06-11 07:20:00|7.66|7.56|7.67|7.57|7.69|7.59|7.66|7.56|28
1654932300000|2022-06-11 07:25:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|6
1654932600000|2022-06-11 07:30:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|6
1654932900000|2022-06-11 07:35:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|18
1654933200000|2022-06-11 07:40:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|23
1654933500000|2022-06-11 07:45:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|12
1654933800000|2022-06-11 07:50:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1654934400000|2022-06-11 08:00:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|17
1654934700000|2022-06-11 08:05:00|7.69|7.59|7.67|7.57|7.69|7.59|7.67|7.57|3
1654935300000|2022-06-11 08:15:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|4
1654935600000|2022-06-11 08:20:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|76
1654935900000|2022-06-11 08:25:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|34
1654936500000|2022-06-11 08:35:00|7.66|7.56|7.6|7.5|7.66|7.56|7.59|7.49|83
1654936800000|2022-06-11 08:40:00|7.61|7.51|7.58|7.48|7.62|7.52|7.56|7.46|50
1654937100000|2022-06-11 08:45:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|96
1654937400000|2022-06-11 08:50:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|33
1654937700000|2022-06-11 08:55:00|7.6|7.5|7.52|7.42|7.6|7.5|7.52|7.42|65
1654938000000|2022-06-11 09:00:00|7.51|7.41|7.52|7.42|7.54|7.44|7.48|7.38|150
1654938300000|2022-06-11 09:05:00|7.53|7.43|7.53|7.43|7.54|7.44|7.49|7.39|95
1654938600000|2022-06-11 09:10:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|96
1654938900000|2022-06-11 09:15:00|7.54|7.44|7.57|7.47|7.57|7.47|7.53|7.43|84
1654939200000|2022-06-11 09:20:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|25
1654939500000|2022-06-11 09:25:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|16
1654939800000|2022-06-11 09:30:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|27
1654940100000|2022-06-11 09:35:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|20
1654940400000|2022-06-11 09:40:00|7.6|7.5|7.59|7.49|7.6|7.5|7.58|7.48|46
1654940700000|2022-06-11 09:45:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|74
1654941000000|2022-06-11 09:50:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|13
1654941300000|2022-06-11 09:55:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1654941600000|2022-06-11 10:00:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|39
1654941900000|2022-06-11 10:05:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1654942200000|2022-06-11 10:10:00|7.57|7.47|7.56|7.46|7.58|7.48|7.56|7.46|24
1654942500000|2022-06-11 10:15:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|31
1654942800000|2022-06-11 10:20:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|12
1654943100000|2022-06-11 10:25:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|14
1654943400000|2022-06-11 10:30:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|61
1654943700000|2022-06-11 10:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|29
1654944000000|2022-06-11 10:40:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1654944300000|2022-06-11 10:45:00|7.51|7.41|7.52|7.42|7.53|7.43|7.49|7.39|18
1654944600000|2022-06-11 10:50:00|7.53|7.43|7.5|7.4|7.53|7.43|7.5|7.4|20
1654944900000|2022-06-11 10:55:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|23
1654945200000|2022-06-11 11:00:00|7.5|7.4|7.47|7.37|7.51|7.41|7.41|7.31|70
1654945500000|2022-06-11 11:05:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|63
1654945800000|2022-06-11 11:10:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|12
1654946100000|2022-06-11 11:15:00|7.47|7.37|7.45|7.35|7.47|7.37|7.44|7.34|15
1654946400000|2022-06-11 11:20:00|7.44|7.34|7.38|7.28|7.45|7.35|7.38|7.28|37
1654946700000|2022-06-11 11:25:00|7.37|7.27|7.37|7.27|7.39|7.29|7.37|7.27|39
1654947000000|2022-06-11 11:30:00|7.38|7.28|7.38|7.28|7.4|7.3|7.37|7.27|27
1654947300000|2022-06-11 11:35:00|7.37|7.27|7.29|7.19|7.38|7.28|7.25|7.15|61
1654947600000|2022-06-11 11:40:00|7.3|7.2|7.32|7.22|7.32|7.22|7.29|7.19|53
1654947900000|2022-06-11 11:45:00|7.33|7.23|7.31|7.21|7.33|7.23|7.3|7.2|77
1654948200000|2022-06-11 11:50:00|7.3|7.2|7.29|7.19|7.32|7.22|7.28|7.18|60
1654948500000|2022-06-11 11:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|50
1654948800000|2022-06-11 12:00:00|7.28|7.18|7.32|7.22|7.33|7.23|7.28|7.18|51
1654949100000|2022-06-11 12:05:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|24
1654949400000|2022-06-11 12:10:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|83
1654949700000|2022-06-11 12:15:00|7.3|7.2|7.27|7.17|7.32|7.22|7.27|7.17|64
1654950000000|2022-06-11 12:20:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|29
1654950300000|2022-06-11 12:25:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|32
1654950600000|2022-06-11 12:30:00|7.27|7.17|7.22|7.12|7.28|7.18|7.19|7.09|82
1654950900000|2022-06-11 12:35:00|7.21|7.11|7.2|7.1|7.22|7.12|7.19|7.09|32
1654951200000|2022-06-11 12:40:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|90
1654951500000|2022-06-11 12:45:00|7.19|7.09|7.17|7.07|7.2|7.1|7.14|7.04|67
1654951800000|2022-06-11 12:50:00|7.18|7.08|7.15|7.05|7.18|7.08|7.14|7.04|72
1654952100000|2022-06-11 12:55:00|7.14|7.04|7.08|6.98|7.17|7.07|7.08|6.98|101
1654952400000|2022-06-11 13:00:00|7.09|6.99|7.09|6.99|7.12|7.02|7.07|6.97|69
1654952700000|2022-06-11 13:05:00|7.08|6.98|7.09|6.99|7.09|6.99|7.06|6.96|62
1654953000000|2022-06-11 13:10:00|7.1|7|7.14|7.04|7.14|7.04|7.09|6.99|49
1654953300000|2022-06-11 13:15:00|7.13|7.03|7.16|7.06|7.16|7.06|7.13|7.03|68
1654953600000|2022-06-11 13:20:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|48
1654953900000|2022-06-11 13:25:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|34
1654954200000|2022-06-11 13:30:00|7.17|7.07|7.19|7.09|7.21|7.11|7.16|7.06|49
1654954500000|2022-06-11 13:35:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|21
1654954800000|2022-06-11 13:40:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|27
1654955100000|2022-06-11 13:45:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|45
1654955400000|2022-06-11 13:50:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|32
1654955700000|2022-06-11 13:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|8
1654956000000|2022-06-11 14:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|3
1654956300000|2022-06-11 14:05:00|7.22|7.12|7.2|7.1|7.22|7.12|7.18|7.08|37
1654956600000|2022-06-11 14:10:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|12
1654956900000|2022-06-11 14:15:00|7.19|7.09|7.18|7.08|7.2|7.1|7.17|7.07|24
1654957200000|2022-06-11 14:20:00|7.17|7.07|7.14|7.04|7.18|7.08|7.14|7.04|46
1654957500000|2022-06-11 14:25:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|30
1654957800000|2022-06-11 14:30:00|7.13|7.03|7.13|7.03|7.16|7.06|7.12|7.02|39
1654958100000|2022-06-11 14:35:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|36
1654958400000|2022-06-11 14:40:00|7.12|7.02|7.07|6.97|7.12|7.02|7.06|6.96|36
1654958700000|2022-06-11 14:45:00|7.06|6.96|7.12|7.02|7.12|7.02|7.06|6.96|37
1654959000000|2022-06-11 14:50:00|7.11|7.01|7.01|6.91|7.11|7.01|7|6.9|67
1654959300000|2022-06-11 14:55:00|7|6.9|7|6.9|7.04|6.94|6.98|6.88|111
1654959600000|2022-06-11 15:00:00|6.99|6.89|7|6.9|7.01|6.91|6.93|6.83|78
1654959900000|2022-06-11 15:05:00|6.99|6.89|7.01|6.91|7.03|6.93|6.99|6.89|95
1654960200000|2022-06-11 15:10:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|102
1654960500000|2022-06-11 15:15:00|7.02|6.92|6.98|6.88|7.02|6.92|6.97|6.87|77
1654960800000|2022-06-11 15:20:00|6.99|6.89|6.94|6.84|6.99|6.89|6.9|6.8|92
1654961100000|2022-06-11 15:25:00|6.95|6.85|6.95|6.85|6.99|6.89|6.92|6.82|85
1654961400000|2022-06-11 15:30:00|6.96|6.86|6.91|6.81|6.96|6.86|6.9|6.8|54
1654961700000|2022-06-11 15:35:00|6.92|6.82|6.9|6.8|6.92|6.82|6.87|6.77|63
1654962000000|2022-06-11 15:40:00|6.89|6.79|6.87|6.77|6.9|6.8|6.84|6.74|103
1654962300000|2022-06-11 15:45:00|6.86|6.76|6.9|6.8|6.93|6.83|6.86|6.76|113
1654962600000|2022-06-11 15:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|87
1654962900000|2022-06-11 15:55:00|6.92|6.82|6.97|6.87|6.98|6.88|6.91|6.81|70
1654963200000|2022-06-11 16:00:00|6.96|6.86|6.97|6.87|6.98|6.88|6.94|6.84|90
1654963500000|2022-06-11 16:05:00|6.96|6.86|7|6.9|7.01|6.91|6.96|6.86|41
1654963800000|2022-06-11 16:10:00|6.99|6.89|6.97|6.87|7|6.9|6.97|6.87|33
1654964100000|2022-06-11 16:15:00|6.96|6.86|6.91|6.81|6.97|6.87|6.89|6.79|70
1654964400000|2022-06-11 16:20:00|6.92|6.82|6.95|6.85|6.95|6.85|6.92|6.82|26
1654964700000|2022-06-11 16:25:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|32
1654965000000|2022-06-11 16:30:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|21
1654965300000|2022-06-11 16:35:00|6.93|6.83|6.97|6.87|6.98|6.88|6.92|6.82|59
1654965600000|2022-06-11 16:40:00|6.98|6.88|7.01|6.91|7.01|6.91|6.97|6.87|14
1654965900000|2022-06-11 16:45:00|7.02|6.92|7.05|6.95|7.06|6.96|7.01|6.91|46
1654966200000|2022-06-11 16:50:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|11
1654966500000|2022-06-11 16:55:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|21
1654966800000|2022-06-11 17:00:00|7.04|6.94|7.02|6.92|7.04|6.94|7|6.9|47
1654967100000|2022-06-11 17:05:00|7.03|6.93|7.05|6.95|7.07|6.97|7.03|6.93|39
1654967400000|2022-06-11 17:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|45
1654967700000|2022-06-11 17:15:00|7.05|6.95|7.04|6.94|7.06|6.96|7.03|6.93|8
1654968000000|2022-06-11 17:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|23
1654968300000|2022-06-11 17:25:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|44
1654968600000|2022-06-11 17:30:00|7.02|6.92|7.04|6.94|7.04|6.94|7|6.9|39
1654968900000|2022-06-11 17:35:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|17
1654969200000|2022-06-11 17:40:00|7.06|6.96|7.03|6.93|7.06|6.96|7.02|6.92|26
1654969500000|2022-06-11 17:45:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|19
1654969800000|2022-06-11 17:50:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|15
1654970100000|2022-06-11 17:55:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|13
1654970400000|2022-06-11 18:00:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|23
1654970700000|2022-06-11 18:05:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|4
1654971000000|2022-06-11 18:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.02|6.92|35
1654971300000|2022-06-11 18:15:00|7.03|6.93|7.06|6.96|7.06|6.96|7.03|6.93|18
1654971600000|2022-06-11 18:20:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|17
1654971900000|2022-06-11 18:25:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|3
1654972200000|2022-06-11 18:30:00|7.05|6.95|7.07|6.97|7.07|6.97|7.04|6.94|23
1654972500000|2022-06-11 18:35:00|7.08|6.98|7.14|7.04|7.18|7.08|7.08|6.98|37
1654972800000|2022-06-11 18:40:00|7.15|7.05|7.11|7.01|7.15|7.05|7.11|7.01|61
1654973100000|2022-06-11 18:45:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|26
1654973400000|2022-06-11 18:50:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|26
1654973700000|2022-06-11 18:55:00|7.12|7.02|7.11|7.01|7.13|7.03|7.11|7.01|22
1654974000000|2022-06-11 19:00:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|21
1654974300000|2022-06-11 19:05:00|7.11|7.01|7.15|7.05|7.16|7.06|7.11|7.01|39
1654974600000|2022-06-11 19:10:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|43
1654974900000|2022-06-11 19:15:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|7
1654975200000|2022-06-11 19:20:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|37
1654975500000|2022-06-11 19:25:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|20
1654975800000|2022-06-11 19:30:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|17
1654976100000|2022-06-11 19:35:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|15
1654976400000|2022-06-11 19:40:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1654976700000|2022-06-11 19:45:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|32
1654977000000|2022-06-11 19:50:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|24
1654977300000|2022-06-11 19:55:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|10
1654977600000|2022-06-11 20:00:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|14
1654977900000|2022-06-11 20:05:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|2
1654978200000|2022-06-11 20:10:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|22
1654978500000|2022-06-11 20:15:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|22
1654978800000|2022-06-11 20:20:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|59
1654979100000|2022-06-11 20:25:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|37
1654979400000|2022-06-11 20:30:00|7.08|6.98|7.07|6.97|7.09|6.99|7.06|6.96|34
1654979700000|2022-06-11 20:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|50
1654980000000|2022-06-11 20:40:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|20
1654980300000|2022-06-11 20:45:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|81
1654980600000|2022-06-11 20:50:00|7.07|6.97|7.07|6.97|7.09|6.99|7.07|6.97|29
1654980900000|2022-06-11 20:55:00|7.08|6.98|7.06|6.96|7.08|6.98|7.04|6.94|37
1654981200000|2022-06-11 21:00:00|7.05|6.95|7.08|6.98|7.08|6.98|7.05|6.95|14
1654981500000|2022-06-11 21:05:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|6
1654981800000|2022-06-11 21:10:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|44
1654982100000|2022-06-11 21:15:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|3
1654982400000|2022-06-11 21:20:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|12
1654982700000|2022-06-11 21:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|11
1654983000000|2022-06-11 21:30:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|3
1654983300000|2022-06-11 21:35:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|4
1654983600000|2022-06-11 21:40:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|13
1654983900000|2022-06-11 21:45:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|8
1654984200000|2022-06-11 21:50:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|24
1654984500000|2022-06-11 21:55:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|7
1654984800000|2022-06-11 22:00:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|50
1654985100000|2022-06-11 22:05:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|9
1654985400000|2022-06-11 22:10:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1654985700000|2022-06-11 22:15:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|8
1654986000000|2022-06-11 22:20:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1654986300000|2022-06-11 22:25:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|7
1654986600000|2022-06-11 22:30:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|24
1654986900000|2022-06-11 22:35:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|44
1654987200000|2022-06-11 22:40:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1654987500000|2022-06-11 22:45:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|11
1654987800000|2022-06-11 22:50:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|12
1654988400000|2022-06-11 23:00:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|11
1654988700000|2022-06-11 23:05:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|15
1654989000000|2022-06-11 23:10:00|7.1|7|7.07|6.97|7.11|7.01|7.07|6.97|30
1654989300000|2022-06-11 23:15:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|31
1654989600000|2022-06-11 23:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|28
1654989900000|2022-06-11 23:25:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|63
1654990200000|2022-06-11 23:30:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|55
1654990500000|2022-06-11 23:35:00|7.03|6.93|6.99|6.89|7.03|6.93|6.98|6.88|55
1654990800000|2022-06-11 23:40:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|103
1654991100000|2022-06-11 23:45:00|6.99|6.89|7.02|6.92|7.02|6.92|6.98|6.88|50
1654991400000|2022-06-11 23:50:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|24
1654991700000|2022-06-11 23:55:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|34
1654992000000|2022-06-12 00:00:00|7.05|6.95|7.05|6.95|7.05|6.95|7.02|6.92|59
1654992300000|2022-06-12 00:05:00|7.04|6.94|7.06|6.96|7.08|6.98|7.04|6.94|31
1654992600000|2022-06-12 00:10:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|29
1654992900000|2022-06-12 00:15:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|29
1654993200000|2022-06-12 00:20:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|5
1654993500000|2022-06-12 00:25:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|4
1654993800000|2022-06-12 00:30:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|22
1654994100000|2022-06-12 00:35:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|39
1654994400000|2022-06-12 00:40:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|28
1654994700000|2022-06-12 00:45:00|7.07|6.97|7.06|6.96|7.08|6.98|7.04|6.94|42
1654995000000|2022-06-12 00:50:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|33
1654995300000|2022-06-12 00:55:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|43
1654995600000|2022-06-12 01:00:00|7.07|6.97|7.04|6.94|7.07|6.97|7.04|6.94|42
1654995900000|2022-06-12 01:05:00|7.03|6.93|7.01|6.91|7.04|6.94|7|6.9|29
1654996200000|2022-06-12 01:10:00|7|6.9|6.99|6.89|7.01|6.91|6.97|6.87|34
1654996500000|2022-06-12 01:15:00|6.98|6.88|6.95|6.85|6.98|6.88|6.93|6.83|74
1654996800000|2022-06-12 01:20:00|6.94|6.84|6.96|6.86|6.97|6.87|6.94|6.84|83
1654997100000|2022-06-12 01:25:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|27
1654997400000|2022-06-12 01:30:00|6.94|6.84|6.97|6.87|6.97|6.87|6.92|6.82|44
1654997700000|2022-06-12 01:35:00|6.98|6.88|6.96|6.86|6.98|6.88|6.95|6.85|27
1654998000000|2022-06-12 01:40:00|6.95|6.85|6.92|6.82|6.96|6.86|6.91|6.81|40
1654998300000|2022-06-12 01:45:00|6.93|6.83|6.92|6.82|6.94|6.84|6.91|6.81|24
1654998600000|2022-06-12 01:50:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|15
1654998900000|2022-06-12 01:55:00|6.9|6.8|6.83|6.73|6.9|6.8|6.81|6.71|96
1654999200000|2022-06-12 02:00:00|6.82|6.72|6.85|6.75|6.86|6.76|6.81|6.71|54
1654999500000|2022-06-12 02:05:00|6.84|6.74|6.81|6.71|6.84|6.74|6.79|6.69|58
1654999800000|2022-06-12 02:10:00|6.82|6.72|6.83|6.73|6.84|6.74|6.8|6.7|78
1655000100000|2022-06-12 02:15:00|6.84|6.74|6.77|6.67|6.84|6.74|6.77|6.67|54
1655000400000|2022-06-12 02:20:00|6.76|6.66|6.73|6.63|6.76|6.66|6.72|6.62|72
1655000700000|2022-06-12 02:25:00|6.72|6.62|6.6|6.5|6.73|6.63|6.55|6.45|119
1655001000000|2022-06-12 02:30:00|6.59|6.49|6.66|6.56|6.68|6.58|6.59|6.49|88
1655001300000|2022-06-12 02:35:00|6.65|6.55|6.62|6.52|6.67|6.57|6.61|6.51|72
1655001600000|2022-06-12 02:40:00|6.63|6.53|6.58|6.48|6.63|6.53|6.52|6.42|106
1655001900000|2022-06-12 02:45:00|6.59|6.49|6.62|6.52|6.65|6.55|6.58|6.48|88
1655002200000|2022-06-12 02:50:00|6.63|6.53|6.56|6.46|6.63|6.53|6.56|6.46|56
1655002500000|2022-06-12 02:55:00|6.55|6.45|6.55|6.45|6.58|6.48|6.5|6.4|73
1655002800000|2022-06-12 03:00:00|6.54|6.44|6.63|6.53|6.63|6.53|6.53|6.43|76
1655003100000|2022-06-12 03:05:00|6.64|6.54|6.6|6.5|6.64|6.54|6.6|6.5|59
1655003400000|2022-06-12 03:10:00|6.61|6.51|6.64|6.54|6.65|6.55|6.6|6.5|40
1655003700000|2022-06-12 03:15:00|6.65|6.55|6.62|6.52|6.66|6.56|6.62|6.52|54
1655004000000|2022-06-12 03:20:00|6.63|6.53|6.59|6.49|6.64|6.54|6.59|6.49|35
1655004300000|2022-06-12 03:25:00|6.58|6.48|6.59|6.49|6.61|6.51|6.56|6.46|34
1655004600000|2022-06-12 03:30:00|6.6|6.5|6.68|6.58|6.68|6.58|6.59|6.49|49
1655004900000|2022-06-12 03:35:00|6.67|6.57|6.66|6.56|6.69|6.59|6.65|6.55|60
1655005200000|2022-06-12 03:40:00|6.65|6.55|6.68|6.58|6.68|6.58|6.64|6.54|38
1655005500000|2022-06-12 03:45:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|37
1655005800000|2022-06-12 03:50:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|36
1655006100000|2022-06-12 03:55:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|24
1655006400000|2022-06-12 04:00:00|6.66|6.56|6.71|6.61|6.72|6.62|6.66|6.56|40
1655006700000|2022-06-12 04:05:00|6.7|6.6|6.66|6.56|6.71|6.61|6.66|6.56|33
1655007000000|2022-06-12 04:10:00|6.67|6.57|6.64|6.54|6.67|6.57|6.63|6.53|34
1655007300000|2022-06-12 04:15:00|6.65|6.55|6.64|6.54|6.67|6.57|6.64|6.54|28
1655007600000|2022-06-12 04:20:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|49
1655007900000|2022-06-12 04:25:00|6.64|6.54|6.62|6.52|6.64|6.54|6.61|6.51|33
1655008200000|2022-06-12 04:30:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|40
1655008500000|2022-06-12 04:35:00|6.61|6.51|6.61|6.51|6.63|6.53|6.59|6.49|47
1655008800000|2022-06-12 04:40:00|6.6|6.5|6.6|6.5|6.62|6.52|6.6|6.5|45
1655009100000|2022-06-12 04:45:00|6.59|6.49|6.6|6.5|6.61|6.51|6.58|6.48|36
1655009400000|2022-06-12 04:50:00|6.59|6.49|6.55|6.45|6.59|6.49|6.55|6.45|49
1655009700000|2022-06-12 04:55:00|6.56|6.46|6.55|6.45|6.58|6.48|6.55|6.45|66
1655010000000|2022-06-12 05:00:00|6.54|6.44|6.5|6.4|6.56|6.46|6.48|6.38|79
1655010300000|2022-06-12 05:05:00|6.51|6.41|6.5|6.4|6.52|6.42|6.49|6.39|62
1655010600000|2022-06-12 05:10:00|6.51|6.41|6.51|6.41|6.53|6.43|6.5|6.4|31
1655010900000|2022-06-12 05:15:00|6.52|6.42|6.51|6.41|6.54|6.44|6.51|6.41|34
1655011200000|2022-06-12 05:20:00|6.5|6.4|6.51|6.41|6.52|6.42|6.48|6.38|32
1655011500000|2022-06-12 05:25:00|6.52|6.42|6.48|6.38|6.52|6.42|6.48|6.38|83
1655011800000|2022-06-12 05:30:00|6.49|6.39|6.5|6.4|6.51|6.41|6.48|6.38|80
1655012100000|2022-06-12 05:35:00|6.49|6.39|6.51|6.41|6.53|6.43|6.48|6.38|79
1655012400000|2022-06-12 05:40:00|6.52|6.42|6.52|6.42|6.55|6.45|6.52|6.42|75
1655012700000|2022-06-12 05:45:00|6.53|6.43|6.57|6.47|6.6|6.5|6.53|6.43|41
1655013000000|2022-06-12 05:50:00|6.58|6.48|6.56|6.46|6.58|6.48|6.55|6.45|27
1655013300000|2022-06-12 05:55:00|6.57|6.47|6.53|6.43|6.57|6.47|6.52|6.42|33
1655013600000|2022-06-12 06:00:00|6.52|6.42|6.56|6.46|6.57|6.47|6.52|6.42|37
1655013900000|2022-06-12 06:05:00|6.55|6.45|6.57|6.47|6.58|6.48|6.55|6.45|47
1655014200000|2022-06-12 06:10:00|6.58|6.48|6.58|6.48|6.59|6.49|6.56|6.46|67
1655014500000|2022-06-12 06:15:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|26
1655014800000|2022-06-12 06:20:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|25
1655015100000|2022-06-12 06:25:00|6.58|6.48|6.61|6.51|6.61|6.51|6.57|6.47|30
1655015400000|2022-06-12 06:30:00|6.62|6.52|6.62|6.52|6.63|6.53|6.6|6.5|45
1655015700000|2022-06-12 06:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|14
1655016000000|2022-06-12 06:40:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|32
1655016300000|2022-06-12 06:45:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|27
1655016600000|2022-06-12 06:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|6
1655016900000|2022-06-12 06:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1655017200000|2022-06-12 07:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1655017500000|2022-06-12 07:05:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|30
1655017800000|2022-06-12 07:10:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|16
1655018100000|2022-06-12 07:15:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|26
1655018400000|2022-06-12 07:20:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|6
1655018700000|2022-06-12 07:25:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|17
1655019000000|2022-06-12 07:30:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|44
1655019300000|2022-06-12 07:35:00|6.56|6.46|6.59|6.49|6.59|6.49|6.56|6.46|24
1655019600000|2022-06-12 07:40:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|14
1655019900000|2022-06-12 07:45:00|6.6|6.5|6.58|6.48|6.61|6.51|6.58|6.48|15
1655020200000|2022-06-12 07:50:00|6.59|6.49|6.62|6.52|6.63|6.53|6.59|6.49|26
1655020500000|2022-06-12 07:55:00|6.63|6.53|6.65|6.55|6.66|6.56|6.62|6.52|31
1655020800000|2022-06-12 08:00:00|6.64|6.54|6.61|6.51|6.64|6.54|6.61|6.51|18
1655021100000|2022-06-12 08:05:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|24
1655021400000|2022-06-12 08:10:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|51
1655021700000|2022-06-12 08:15:00|6.63|6.53|6.64|6.54|6.65|6.55|6.62|6.52|10
1655022000000|2022-06-12 08:20:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|5
1655022300000|2022-06-12 08:25:00|6.64|6.54|6.69|6.59|6.72|6.62|6.64|6.54|48
1655022600000|2022-06-12 08:30:00|6.7|6.6|6.69|6.59|6.73|6.63|6.68|6.58|34
1655022900000|2022-06-12 08:35:00|6.7|6.6|6.67|6.57|6.7|6.6|6.66|6.56|22
1655023200000|2022-06-12 08:40:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|40
1655023500000|2022-06-12 08:45:00|6.68|6.58|6.65|6.55|6.68|6.58|6.64|6.54|38
1655023800000|2022-06-12 08:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|13
1655024100000|2022-06-12 08:55:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|23
1655024400000|2022-06-12 09:00:00|6.66|6.56|6.65|6.55|6.66|6.56|6.63|6.53|42
1655024700000|2022-06-12 09:05:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|13
1655025000000|2022-06-12 09:10:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|30
1655025300000|2022-06-12 09:15:00|6.63|6.53|6.66|6.56|6.68|6.58|6.63|6.53|20
1655025600000|2022-06-12 09:20:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|5
1655025900000|2022-06-12 09:25:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|14
1655026200000|2022-06-12 09:30:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|33
1655026500000|2022-06-12 09:35:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|13
1655026800000|2022-06-12 09:40:00|6.64|6.54|6.64|6.54|6.65|6.55|6.62|6.52|13
1655027100000|2022-06-12 09:45:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|18
1655027400000|2022-06-12 09:50:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|16
1655027700000|2022-06-12 09:55:00|6.63|6.53|6.63|6.53|6.63|6.53|6.61|6.51|15
1655028000000|2022-06-12 10:00:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|6
1655028300000|2022-06-12 10:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|23
1655028600000|2022-06-12 10:10:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|32
1655028900000|2022-06-12 10:15:00|6.61|6.51|6.63|6.53|6.64|6.54|6.61|6.51|57
1655029200000|2022-06-12 10:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|17
1655029500000|2022-06-12 10:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|29
1655029800000|2022-06-12 10:30:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|13
1655030100000|2022-06-12 10:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|13
1655030400000|2022-06-12 10:40:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|7
1655030700000|2022-06-12 10:45:00|6.63|6.53|6.61|6.51|6.64|6.54|6.61|6.51|25
1655031000000|2022-06-12 10:50:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|11
1655031300000|2022-06-12 10:55:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|13
1655031600000|2022-06-12 11:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|29
1655031900000|2022-06-12 11:05:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|37
1655032200000|2022-06-12 11:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|72
1655032500000|2022-06-12 11:15:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|32
1655032800000|2022-06-12 11:20:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|12
1655033100000|2022-06-12 11:25:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|33
1655033400000|2022-06-12 11:30:00|6.57|6.47|6.58|6.48|6.58|6.48|6.56|6.46|32
1655033700000|2022-06-12 11:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|34
1655034000000|2022-06-12 11:40:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|44
1655034300000|2022-06-12 11:45:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|12
1655034600000|2022-06-12 11:50:00|6.61|6.51|6.65|6.55|6.66|6.56|6.61|6.51|15
1655034900000|2022-06-12 11:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|34
1655035200000|2022-06-12 12:00:00|6.64|6.54|6.66|6.56|6.67|6.57|6.64|6.54|17
1655035500000|2022-06-12 12:05:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|13
1655035800000|2022-06-12 12:10:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|14
1655036100000|2022-06-12 12:15:00|6.68|6.58|6.65|6.55|6.68|6.58|6.65|6.55|8
1655036400000|2022-06-12 12:20:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|6
1655036700000|2022-06-12 12:25:00|6.66|6.56|6.66|6.56|6.68|6.58|6.66|6.56|9
1655037000000|2022-06-12 12:30:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|11
1655037300000|2022-06-12 12:35:00|6.66|6.56|6.64|6.54|6.67|6.57|6.64|6.54|17
1655037600000|2022-06-12 12:40:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|21
1655037900000|2022-06-12 12:45:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|8
1655038500000|2022-06-12 12:55:00|6.62|6.52|6.55|6.45|6.62|6.52|6.54|6.44|46
1655038800000|2022-06-12 13:00:00|6.56|6.46|6.55|6.45|6.58|6.48|6.55|6.45|24
1655039100000|2022-06-12 13:05:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|15
1655039400000|2022-06-12 13:10:00|6.55|6.45|6.55|6.45|6.57|6.47|6.55|6.45|31
1655039700000|2022-06-12 13:15:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|26
1655040000000|2022-06-12 13:20:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|32
1655040300000|2022-06-12 13:25:00|6.56|6.46|6.53|6.43|6.56|6.46|6.52|6.42|46
1655040600000|2022-06-12 13:30:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|20
1655040900000|2022-06-12 13:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|21
1655041200000|2022-06-12 13:40:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|22
1655041500000|2022-06-12 13:45:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|28
1655041800000|2022-06-12 13:50:00|6.53|6.43|6.47|6.37|6.53|6.43|6.46|6.36|81
1655042100000|2022-06-12 13:55:00|6.46|6.36|6.48|6.38|6.49|6.39|6.46|6.36|29
1655042400000|2022-06-12 14:00:00|6.47|6.37|6.5|6.4|6.51|6.41|6.46|6.36|48
1655042700000|2022-06-12 14:05:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|32
1655043000000|2022-06-12 14:10:00|6.51|6.41|6.47|6.37|6.51|6.41|6.47|6.37|35
1655043300000|2022-06-12 14:15:00|6.48|6.38|6.4|6.3|6.48|6.38|6.39|6.29|69
1655043600000|2022-06-12 14:20:00|6.41|6.31|6.54|6.44|6.54|6.44|6.4|6.3|48
1655043900000|2022-06-12 14:25:00|6.55|6.45|6.58|6.48|6.61|6.51|6.54|6.44|100
1655044200000|2022-06-12 14:30:00|6.59|6.49|6.65|6.55|6.71|6.61|6.59|6.49|143
1655044500000|2022-06-12 14:35:00|6.66|6.56|6.67|6.57|6.69|6.59|6.64|6.54|46
1655044800000|2022-06-12 14:40:00|6.66|6.56|6.62|6.52|6.67|6.57|6.62|6.52|63
1655045100000|2022-06-12 14:45:00|6.61|6.51|6.66|6.56|6.67|6.57|6.61|6.51|76
1655045400000|2022-06-12 14:50:00|6.67|6.57|6.78|6.68|6.8|6.7|6.67|6.57|92
1655045700000|2022-06-12 14:55:00|6.79|6.69|6.75|6.65|6.8|6.7|6.73|6.63|71
1655046000000|2022-06-12 15:00:00|6.74|6.64|6.78|6.68|6.81|6.71|6.74|6.64|61
1655046300000|2022-06-12 15:05:00|6.77|6.67|6.78|6.68|6.82|6.72|6.76|6.66|44
1655046600000|2022-06-12 15:10:00|6.79|6.69|6.77|6.67|6.81|6.71|6.76|6.66|41
1655046900000|2022-06-12 15:15:00|6.78|6.68|6.87|6.77|6.9|6.8|6.77|6.67|114
1655047200000|2022-06-12 15:20:00|6.88|6.78|6.85|6.75|6.88|6.78|6.83|6.73|66
1655047500000|2022-06-12 15:25:00|6.84|6.74|6.87|6.77|6.88|6.78|6.83|6.73|80
1655047800000|2022-06-12 15:30:00|6.86|6.76|6.89|6.79|6.9|6.8|6.84|6.74|62
1655048100000|2022-06-12 15:35:00|6.88|6.78|6.81|6.71|6.88|6.78|6.81|6.71|94
1655048400000|2022-06-12 15:40:00|6.82|6.72|6.81|6.71|6.82|6.72|6.77|6.67|52
1655048700000|2022-06-12 15:45:00|6.8|6.7|6.8|6.7|6.81|6.71|6.78|6.68|31
1655049000000|2022-06-12 15:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|67
1655049300000|2022-06-12 15:55:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|30
1655049600000|2022-06-12 16:00:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|27
1655049900000|2022-06-12 16:05:00|6.77|6.67|6.81|6.71|6.81|6.71|6.77|6.67|45
1655050200000|2022-06-12 16:10:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|38
1655050500000|2022-06-12 16:15:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|18
1655050800000|2022-06-12 16:20:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|6
1655051100000|2022-06-12 16:25:00|6.8|6.7|6.77|6.67|6.8|6.7|6.77|6.67|16
1655051400000|2022-06-12 16:30:00|6.76|6.66|6.77|6.67|6.78|6.68|6.75|6.65|38
1655051700000|2022-06-12 16:35:00|6.76|6.66|6.73|6.63|6.77|6.67|6.73|6.63|30
1655052000000|2022-06-12 16:40:00|6.74|6.64|6.75|6.65|6.76|6.66|6.73|6.63|50
1655052300000|2022-06-12 16:45:00|6.76|6.66|6.73|6.63|6.76|6.66|6.73|6.63|34
1655052600000|2022-06-12 16:50:00|6.74|6.64|6.74|6.64|6.74|6.64|6.71|6.61|25
1655052900000|2022-06-12 16:55:00|6.73|6.63|6.73|6.63|6.74|6.64|6.71|6.61|33
1655053200000|2022-06-12 17:00:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|36
1655053500000|2022-06-12 17:05:00|6.76|6.66|6.81|6.71|6.84|6.74|6.75|6.65|40
1655053800000|2022-06-12 17:10:00|6.82|6.72|6.94|6.84|7|6.9|6.81|6.71|111
1655054100000|2022-06-12 17:15:00|6.95|6.85|6.91|6.81|6.97|6.87|6.9|6.8|45
1655054400000|2022-06-12 17:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|58
1655054700000|2022-06-12 17:25:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|36
1655055000000|2022-06-12 17:30:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|54
1655055300000|2022-06-12 17:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|32
1655055600000|2022-06-12 17:40:00|6.86|6.76|6.86|6.76|6.87|6.77|6.84|6.74|21
1655055900000|2022-06-12 17:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|10
1655056200000|2022-06-12 17:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1655056500000|2022-06-12 17:55:00|6.86|6.76|6.84|6.74|6.87|6.77|6.81|6.71|37
1655056800000|2022-06-12 18:00:00|6.85|6.75|6.78|6.68|6.86|6.76|6.78|6.68|45
1655057100000|2022-06-12 18:05:00|6.77|6.67|6.75|6.65|6.78|6.68|6.73|6.63|59
1655057400000|2022-06-12 18:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.74|6.64|25
1655057700000|2022-06-12 18:15:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|34
1655058000000|2022-06-12 18:20:00|6.75|6.65|6.75|6.65|6.76|6.66|6.73|6.63|31
1655058300000|2022-06-12 18:25:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|4
1655058600000|2022-06-12 18:30:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|22
1655058900000|2022-06-12 18:35:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|23
1655059200000|2022-06-12 18:40:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|14
1655059500000|2022-06-12 18:45:00|6.75|6.65|6.75|6.65|6.77|6.67|6.74|6.64|15
1655059800000|2022-06-12 18:50:00|6.74|6.64|6.77|6.67|6.77|6.67|6.74|6.64|14
1655060100000|2022-06-12 18:55:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|15
1655060400000|2022-06-12 19:00:00|6.75|6.65|6.74|6.64|6.77|6.67|6.73|6.63|16
1655060700000|2022-06-12 19:05:00|6.73|6.63|6.73|6.63|6.75|6.65|6.72|6.62|31
1655061000000|2022-06-12 19:10:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|17
1655061300000|2022-06-12 19:15:00|6.73|6.63|6.67|6.57|6.74|6.64|6.66|6.56|63
1655061600000|2022-06-12 19:20:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|49
1655061900000|2022-06-12 19:25:00|6.69|6.59|6.67|6.57|6.7|6.6|6.67|6.57|33
1655062200000|2022-06-12 19:30:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|50
1655062500000|2022-06-12 19:35:00|6.68|6.58|6.7|6.6|6.7|6.6|6.67|6.57|23
1655062800000|2022-06-12 19:40:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|24
1655063100000|2022-06-12 19:45:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|37
1655063400000|2022-06-12 19:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|32
1655063700000|2022-06-12 19:55:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|27
1655064000000|2022-06-12 20:00:00|6.69|6.59|6.69|6.59|6.72|6.62|6.69|6.59|35
1655064300000|2022-06-12 20:05:00|6.7|6.6|6.68|6.58|6.7|6.6|6.67|6.57|63
1655064600000|2022-06-12 20:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|43
1655064900000|2022-06-12 20:15:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|43
1655065200000|2022-06-12 20:20:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|3
1655065500000|2022-06-12 20:25:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|88
1655065800000|2022-06-12 20:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|6
1655066100000|2022-06-12 20:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|37
1655066400000|2022-06-12 20:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|62
1655066700000|2022-06-12 20:45:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|8
1655067000000|2022-06-12 20:50:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|9
1655067300000|2022-06-12 20:55:00|6.66|6.56|6.66|6.56|6.66|6.56|6.63|6.53|17
1655067600000|2022-06-12 21:00:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|18
1655067900000|2022-06-12 21:05:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|33
1655068200000|2022-06-12 21:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|61
1655068500000|2022-06-12 21:15:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|99
1655068800000|2022-06-12 21:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|32
1655069100000|2022-06-12 21:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|16
1655069400000|2022-06-12 21:30:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|9
1655069700000|2022-06-12 21:35:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|34
1655070000000|2022-06-12 21:40:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|19
1655070300000|2022-06-12 21:45:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|4
1655070600000|2022-06-12 21:50:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|24
1655070900000|2022-06-12 21:55:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|5
1655071200000|2022-06-12 22:00:00|6.63|6.53|6.61|6.51|6.64|6.54|6.58|6.48|73
1655071500000|2022-06-12 22:05:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|11
1655071800000|2022-06-12 22:10:00|6.61|6.51|6.61|6.51|6.63|6.53|6.6|6.5|15
1655072100000|2022-06-12 22:15:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|45
1655072400000|2022-06-12 22:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|39
1655072700000|2022-06-12 22:25:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|9
1655073000000|2022-06-12 22:30:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|16
1655073300000|2022-06-12 22:35:00|6.57|6.47|6.55|6.45|6.57|6.47|6.54|6.44|33
1655073600000|2022-06-12 22:40:00|6.56|6.46|6.57|6.47|6.58|6.48|6.54|6.44|100
1655073900000|2022-06-12 22:45:00|6.56|6.46|6.59|6.49|6.59|6.49|6.56|6.46|72
1655074200000|2022-06-12 22:50:00|6.58|6.48|6.56|6.46|6.59|6.49|6.55|6.45|43
1655074500000|2022-06-12 22:55:00|6.57|6.47|6.55|6.45|6.58|6.48|6.55|6.45|65
1655074800000|2022-06-12 23:00:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|68
1655075100000|2022-06-12 23:05:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|20
1655075400000|2022-06-12 23:10:00|6.56|6.46|6.57|6.47|6.58|6.48|6.55|6.45|74
1655075700000|2022-06-12 23:15:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|24
1655076000000|2022-06-12 23:20:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|50
1655076300000|2022-06-12 23:25:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|29
1655076600000|2022-06-12 23:30:00|6.57|6.47|6.55|6.45|6.58|6.48|6.55|6.45|49
1655076900000|2022-06-12 23:35:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|66
1655077200000|2022-06-12 23:40:00|6.54|6.44|6.49|6.39|6.55|6.45|6.46|6.36|86
1655077500000|2022-06-12 23:45:00|6.48|6.38|6.47|6.37|6.49|6.39|6.44|6.34|98
1655077800000|2022-06-12 23:50:00|6.48|6.38|6.45|6.35|6.49|6.39|6.45|6.35|80
1655078100000|2022-06-12 23:55:00|6.46|6.36|6.39|6.29|6.47|6.37|6.39|6.29|102
1655078400000|2022-06-13 00:00:00|6.4|6.3|6.37|6.27|6.44|6.34|6.36|6.26|126
1655078700000|2022-06-13 00:05:00|6.36|6.26|6.41|6.31|6.42|6.32|6.34|6.24|98
1655079000000|2022-06-13 00:10:00|6.42|6.32|6.39|6.29|6.42|6.32|6.39|6.29|116
1655079300000|2022-06-13 00:15:00|6.38|6.28|6.46|6.36|6.51|6.41|6.34|6.24|132
1655079600000|2022-06-13 00:20:00|6.47|6.37|6.44|6.34|6.48|6.38|6.44|6.34|98
1655079900000|2022-06-13 00:25:00|6.45|6.35|6.45|6.35|6.46|6.36|6.43|6.33|69
1655080200000|2022-06-13 00:30:00|6.44|6.34|6.62|6.52|6.66|6.56|6.43|6.33|143
1655080500000|2022-06-13 00:35:00|6.61|6.51|6.53|6.43|6.67|6.57|6.53|6.43|114
1655080800000|2022-06-13 00:40:00|6.54|6.44|6.48|6.38|6.54|6.44|6.48|6.38|113
1655081100000|2022-06-13 00:45:00|6.47|6.37|6.36|6.26|6.5|6.4|6.35|6.25|131
1655081400000|2022-06-13 00:50:00|6.37|6.27|6.26|6.16|6.37|6.27|6.21|6.11|138
1655081700000|2022-06-13 00:55:00|6.25|6.15|6.17|6.07|6.27|6.17|6.17|6.07|113
1655082000000|2022-06-13 01:00:00|6.18|6.08|6.28|6.18|6.37|6.27|6.17|6.07|158
1655082300000|2022-06-13 01:05:00|6.29|6.19|6.18|6.08|6.3|6.2|6.18|6.08|110
1655082600000|2022-06-13 01:10:00|6.17|6.07|6.11|6.01|6.21|6.11|6.11|6.01|153
1655082900000|2022-06-13 01:15:00|6.12|6.02|6.14|6.04|6.14|6.04|6.08|5.98|133
1655083200000|2022-06-13 01:20:00|6.13|6.03|6.1|6|6.17|6.07|6.08|5.98|110
1655083500000|2022-06-13 01:25:00|6.11|6.01|6.09|5.99|6.11|6.01|6.06|5.96|117
1655083800000|2022-06-13 01:30:00|6.08|5.98|6.13|6.03|6.17|6.07|6.08|5.98|102
1655084100000|2022-06-13 01:35:00|6.14|6.04|6.14|6.04|6.15|6.05|6.09|5.99|97
1655084400000|2022-06-13 01:40:00|6.13|6.03|6.15|6.05|6.18|6.08|6.13|6.03|107
1655084700000|2022-06-13 01:45:00|6.14|6.04|6.1|6|6.15|6.05|6.09|5.99|89
1655085000000|2022-06-13 01:50:00|6.09|5.99|6.09|5.99|6.1|6|6.07|5.97|43
1655085300000|2022-06-13 01:55:00|6.08|5.98|6.2|6.1|6.23|6.13|6.06|5.96|101
1655085600000|2022-06-13 02:00:00|6.21|6.11|6.12|6.02|6.21|6.11|6.11|6.01|148
1655085900000|2022-06-13 02:05:00|6.11|6.01|6.18|6.08|6.19|6.09|6.11|6.01|124
1655086200000|2022-06-13 02:10:00|6.19|6.09|6.08|5.98|6.19|6.09|6.05|5.95|122
1655086500000|2022-06-13 02:15:00|6.07|5.97|6.08|5.98|6.09|5.99|6.04|5.94|132
1655086800000|2022-06-13 02:20:00|6.09|5.99|6.07|5.97|6.1|6|6.05|5.95|81
1655087100000|2022-06-13 02:25:00|6.06|5.96|6.19|6.09|6.21|6.11|6.06|5.96|113
1655087400000|2022-06-13 02:30:00|6.18|6.08|6.17|6.07|6.21|6.11|6.15|6.05|96
1655087700000|2022-06-13 02:35:00|6.16|6.06|6.18|6.08|6.18|6.08|6.14|6.04|57
1655088000000|2022-06-13 02:40:00|6.19|6.09|6.14|6.04|6.19|6.09|6.14|6.04|80
1655088300000|2022-06-13 02:45:00|6.13|6.03|6.11|6.01|6.14|6.04|6.1|6|97
1655088600000|2022-06-13 02:50:00|6.12|6.02|6.1|6|6.13|6.03|6.08|5.98|77
1655088900000|2022-06-13 02:55:00|6.09|5.99|6.06|5.96|6.11|6.01|6.03|5.93|108
1655089200000|2022-06-13 03:00:00|6.05|5.95|5.98|5.88|6.07|5.97|5.98|5.88|92
1655089500000|2022-06-13 03:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.94|5.84|98
1655089800000|2022-06-13 03:10:00|5.99|5.89|6.06|5.96|6.14|6.04|5.98|5.88|132
1655090100000|2022-06-13 03:15:00|6.05|5.95|6.01|5.91|6.05|5.95|5.96|5.86|97
1655090400000|2022-06-13 03:20:00|6|5.9|5.94|5.84|6.06|5.96|5.93|5.83|157
1655090700000|2022-06-13 03:25:00|5.93|5.83|6.01|5.91|6.03|5.93|5.93|5.83|75
1655091000000|2022-06-13 03:30:00|6|5.9|6.04|5.94|6.05|5.95|6|5.9|81
1655091300000|2022-06-13 03:35:00|6.03|5.93|6.07|5.97|6.08|5.98|6.01|5.91|93
1655091600000|2022-06-13 03:40:00|6.08|5.98|6.06|5.96|6.11|6.01|6.06|5.96|79
1655091900000|2022-06-13 03:45:00|6.07|5.97|6.07|5.97|6.09|5.99|6.06|5.96|129
1655092200000|2022-06-13 03:50:00|6.06|5.96|6.05|5.95|6.08|5.98|6.05|5.95|78
1655092500000|2022-06-13 03:55:00|6.06|5.96|6.03|5.93|6.06|5.96|6.03|5.93|74
1655092800000|2022-06-13 04:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.01|5.91|111
1655093100000|2022-06-13 04:05:00|6.03|5.93|6.11|6.01|6.11|6.01|6.03|5.93|111
1655093400000|2022-06-13 04:10:00|6.12|6.02|6.27|6.17|6.27|6.17|6.12|6.02|113
1655093700000|2022-06-13 04:15:00|6.28|6.18|6.21|6.11|6.29|6.19|6.19|6.09|100
1655094000000|2022-06-13 04:20:00|6.22|6.12|6.28|6.18|6.29|6.19|6.2|6.1|99
1655094300000|2022-06-13 04:25:00|6.27|6.17|6.26|6.16|6.28|6.18|6.24|6.14|80
1655094600000|2022-06-13 04:30:00|6.25|6.15|6.2|6.1|6.26|6.16|6.16|6.06|98
1655094900000|2022-06-13 04:35:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|42
1655095200000|2022-06-13 04:40:00|6.19|6.09|6.17|6.07|6.2|6.1|6.15|6.05|93
1655095500000|2022-06-13 04:45:00|6.16|6.06|6.15|6.05|6.17|6.07|6.12|6.02|64
1655095800000|2022-06-13 04:50:00|6.14|6.04|6.07|5.97|6.15|6.05|6.03|5.93|102
1655096100000|2022-06-13 04:55:00|6.08|5.98|6.05|5.95|6.08|5.98|6.03|5.93|88
1655096400000|2022-06-13 05:00:00|6.04|5.94|6.07|5.97|6.07|5.97|6.04|5.94|54
1655096700000|2022-06-13 05:05:00|6.06|5.96|6.05|5.95|6.08|5.98|6.04|5.94|70
1655097000000|2022-06-13 05:10:00|6.06|5.96|6.07|5.97|6.08|5.98|6.04|5.94|104
1655097300000|2022-06-13 05:15:00|6.08|5.98|6.06|5.96|6.09|5.99|6.05|5.95|63
1655097600000|2022-06-13 05:20:00|6.07|5.97|6.04|5.94|6.07|5.97|6.03|5.93|42
1655097900000|2022-06-13 05:25:00|6.03|5.93|6.01|5.91|6.04|5.94|6|5.9|47
1655098200000|2022-06-13 05:30:00|6|5.9|6|5.9|6.03|5.93|5.99|5.89|77
1655098500000|2022-06-13 05:35:00|5.99|5.89|6|5.9|6.02|5.92|5.98|5.88|58
1655098800000|2022-06-13 05:40:00|5.99|5.89|5.96|5.86|6.01|5.91|5.95|5.85|80
1655099100000|2022-06-13 05:45:00|5.97|5.87|5.91|5.81|5.98|5.88|5.91|5.81|77
1655099400000|2022-06-13 05:50:00|5.92|5.82|5.91|5.81|5.94|5.84|5.9|5.8|48
1655099700000|2022-06-13 05:55:00|5.9|5.8|5.87|5.77|5.93|5.83|5.86|5.76|88
1655100000000|2022-06-13 06:00:00|5.86|5.76|5.81|5.71|5.88|5.78|5.81|5.71|104
1655100300000|2022-06-13 06:05:00|5.8|5.7|5.84|5.74|5.84|5.74|5.78|5.68|103
1655100600000|2022-06-13 06:10:00|5.83|5.73|5.9|5.8|5.91|5.81|5.83|5.73|102
1655100900000|2022-06-13 06:15:00|5.91|5.81|5.92|5.82|5.95|5.85|5.91|5.81|83
1655101200000|2022-06-13 06:20:00|5.93|5.83|5.89|5.79|5.93|5.83|5.88|5.78|65
1655101500000|2022-06-13 06:25:00|5.9|5.8|5.88|5.78|5.91|5.81|5.88|5.78|107
1655101800000|2022-06-13 06:30:00|5.89|5.79|5.93|5.83|5.94|5.84|5.88|5.78|77
1655102100000|2022-06-13 06:35:00|5.92|5.82|5.91|5.81|5.93|5.83|5.91|5.81|42
1655102400000|2022-06-13 06:40:00|5.9|5.8|5.82|5.72|5.91|5.81|5.82|5.72|109
1655102700000|2022-06-13 06:45:00|5.83|5.73|5.84|5.74|5.87|5.77|5.81|5.71|100
1655103000000|2022-06-13 06:50:00|5.83|5.73|5.85|5.75|5.85|5.75|5.81|5.71|85
1655103300000|2022-06-13 06:55:00|5.84|5.74|5.88|5.78|5.89|5.79|5.84|5.74|97
1655103600000|2022-06-13 07:00:00|5.89|5.79|5.88|5.78|5.91|5.81|5.87|5.77|70
1655103900000|2022-06-13 07:05:00|5.87|5.77|5.9|5.8|5.91|5.81|5.86|5.76|62
1655104200000|2022-06-13 07:10:00|5.91|5.81|5.9|5.8|5.91|5.81|5.88|5.78|52
1655104500000|2022-06-13 07:15:00|5.91|5.81|5.91|5.81|5.94|5.84|5.9|5.8|69
1655104800000|2022-06-13 07:20:00|5.9|5.8|5.9|5.8|5.9|5.8|5.86|5.76|91
1655105100000|2022-06-13 07:25:00|5.89|5.79|5.86|5.76|5.9|5.8|5.84|5.74|116
1655105400000|2022-06-13 07:30:00|5.85|5.75|5.81|5.71|5.86|5.76|5.81|5.71|87
1655105700000|2022-06-13 07:35:00|5.82|5.72|5.76|5.66|5.83|5.73|5.76|5.66|91
1655106000000|2022-06-13 07:40:00|5.75|5.65|5.71|5.61|5.78|5.68|5.68|5.58|127
1655106300000|2022-06-13 07:45:00|5.7|5.6|5.74|5.64|5.8|5.7|5.69|5.59|119
1655106600000|2022-06-13 07:50:00|5.75|5.65|5.67|5.57|5.75|5.65|5.66|5.56|153
1655106900000|2022-06-13 07:55:00|5.66|5.56|5.75|5.65|5.78|5.68|5.62|5.52|176
1655107200000|2022-06-13 08:00:00|5.76|5.66|5.76|5.66|5.79|5.69|5.68|5.58|123
1655107500000|2022-06-13 08:05:00|5.75|5.65|5.74|5.64|5.76|5.66|5.69|5.59|134
1655107800000|2022-06-13 08:10:00|5.73|5.63|5.74|5.64|5.75|5.65|5.7|5.6|118
1655108100000|2022-06-13 08:15:00|5.73|5.63|5.68|5.58|5.74|5.64|5.66|5.56|114
1655108400000|2022-06-13 08:20:00|5.69|5.59|5.62|5.52|5.69|5.59|5.61|5.51|112
1655108700000|2022-06-13 08:25:00|5.63|5.53|5.65|5.55|5.65|5.55|5.56|5.46|149
1655109000000|2022-06-13 08:30:00|5.64|5.54|5.72|5.62|5.73|5.63|5.63|5.53|151
1655109300000|2022-06-13 08:35:00|5.71|5.61|5.67|5.57|5.72|5.62|5.64|5.54|121
1655109600000|2022-06-13 08:40:00|5.68|5.58|5.63|5.53|5.71|5.61|5.6|5.5|186
1655109900000|2022-06-13 08:45:00|5.62|5.52|5.55|5.45|5.63|5.53|5.53|5.43|182
1655110200000|2022-06-13 08:50:00|5.54|5.44|5.53|5.43|5.59|5.49|5.51|5.41|113
1655110500000|2022-06-13 08:55:00|5.52|5.42|5.39|5.29|5.54|5.44|5.39|5.29|150
1655110800000|2022-06-13 09:00:00|5.4|5.3|5.44|5.34|5.49|5.39|5.38|5.28|193
1655111100000|2022-06-13 09:05:00|5.43|5.33|5.44|5.34|5.47|5.37|5.31|5.21|209
1655111400000|2022-06-13 09:10:00|5.43|5.33|5.54|5.44|5.55|5.45|5.41|5.31|186
1655111700000|2022-06-13 09:15:00|5.55|5.45|5.59|5.49|5.63|5.53|5.51|5.41|169
1655112000000|2022-06-13 09:20:00|5.58|5.48|5.53|5.43|5.59|5.49|5.51|5.41|144
1655112300000|2022-06-13 09:25:00|5.54|5.44|5.55|5.45|5.56|5.46|5.51|5.41|162
1655112600000|2022-06-13 09:30:00|5.56|5.46|5.49|5.39|5.56|5.46|5.45|5.35|196
1655112900000|2022-06-13 09:35:00|5.5|5.4|5.43|5.33|5.51|5.41|5.41|5.31|166
1655113200000|2022-06-13 09:40:00|5.42|5.32|5.45|5.35|5.47|5.37|5.4|5.3|180
1655113500000|2022-06-13 09:45:00|5.46|5.36|5.45|5.35|5.51|5.41|5.43|5.33|200
1655113800000|2022-06-13 09:50:00|5.44|5.34|5.5|5.4|5.5|5.4|5.43|5.33|161
1655114100000|2022-06-13 09:55:00|5.49|5.39|5.6|5.5|5.64|5.54|5.46|5.36|171
1655114400000|2022-06-13 10:00:00|5.61|5.51|5.6|5.5|5.64|5.54|5.58|5.48|142
1655114700000|2022-06-13 10:05:00|5.61|5.51|5.64|5.54|5.67|5.57|5.6|5.5|146
1655115000000|2022-06-13 10:10:00|5.65|5.55|5.57|5.47|5.65|5.55|5.55|5.45|201
1655115300000|2022-06-13 10:15:00|5.56|5.46|5.54|5.44|5.58|5.48|5.53|5.43|141
1655115600000|2022-06-13 10:20:00|5.55|5.45|5.57|5.47|5.58|5.48|5.52|5.42|157
1655115900000|2022-06-13 10:25:00|5.56|5.46|5.63|5.53|5.64|5.54|5.54|5.44|172
1655116200000|2022-06-13 10:30:00|5.64|5.54|5.57|5.47|5.65|5.55|5.57|5.47|139
1655116500000|2022-06-13 10:35:00|5.58|5.48|5.57|5.47|5.62|5.52|5.55|5.45|151
1655116800000|2022-06-13 10:40:00|5.58|5.48|5.59|5.49|5.61|5.51|5.55|5.45|134
1655117100000|2022-06-13 10:45:00|5.6|5.5|5.51|5.41|5.6|5.5|5.46|5.36|181
1655117400000|2022-06-13 10:50:00|5.5|5.4|5.5|5.4|5.54|5.44|5.5|5.4|129
1655117700000|2022-06-13 10:55:00|5.51|5.41|5.52|5.42|5.54|5.44|5.48|5.38|176
1655118000000|2022-06-13 11:00:00|5.51|5.41|5.54|5.44|5.54|5.44|5.49|5.39|162
1655118300000|2022-06-13 11:05:00|5.53|5.43|5.46|5.36|5.55|5.45|5.45|5.35|172
1655118600000|2022-06-13 11:10:00|5.45|5.35|5.47|5.37|5.48|5.38|5.43|5.33|206
1655118900000|2022-06-13 11:15:00|5.46|5.36|5.41|5.31|5.47|5.37|5.4|5.3|205
1655119200000|2022-06-13 11:20:00|5.4|5.3|5.37|5.27|5.42|5.32|5.37|5.27|158
1655119500000|2022-06-13 11:25:00|5.38|5.28|5.36|5.26|5.42|5.32|5.35|5.25|158
1655119800000|2022-06-13 11:30:00|5.37|5.27|5.41|5.31|5.47|5.37|5.35|5.25|189
1655120100000|2022-06-13 11:35:00|5.42|5.32|5.43|5.33|5.45|5.35|5.41|5.31|123
1655120400000|2022-06-13 11:40:00|5.44|5.34|5.42|5.32|5.46|5.36|5.39|5.29|128
1655120700000|2022-06-13 11:45:00|5.43|5.33|5.39|5.29|5.45|5.35|5.38|5.28|146
1655121000000|2022-06-13 11:50:00|5.38|5.28|5.39|5.29|5.42|5.32|5.37|5.27|142
1655121300000|2022-06-13 11:55:00|5.38|5.28|5.47|5.37|5.47|5.37|5.36|5.26|151
1655121600000|2022-06-13 12:00:00|5.46|5.36|5.45|5.35|5.52|5.42|5.43|5.33|223
1655121900000|2022-06-13 12:05:00|5.46|5.36|5.47|5.37|5.49|5.39|5.44|5.34|145
1655122200000|2022-06-13 12:10:00|5.48|5.38|5.6|5.5|5.6|5.5|5.47|5.37|177
1655122500000|2022-06-13 12:15:00|5.61|5.51|5.53|5.43|5.61|5.51|5.53|5.43|180
1655122800000|2022-06-13 12:20:00|5.54|5.44|5.56|5.46|5.57|5.47|5.52|5.42|128
1655123100000|2022-06-13 12:25:00|5.55|5.45|5.57|5.47|5.57|5.47|5.54|5.44|101
1655123400000|2022-06-13 12:30:00|5.56|5.46|5.57|5.47|5.58|5.48|5.53|5.43|146
1655123700000|2022-06-13 12:35:00|5.56|5.46|5.54|5.44|5.57|5.47|5.53|5.43|101
1655124000000|2022-06-13 12:40:00|5.53|5.43|5.51|5.41|5.55|5.45|5.5|5.4|83
1655124300000|2022-06-13 12:45:00|5.5|5.4|5.49|5.39|5.53|5.43|5.46|5.36|140
1655124600000|2022-06-13 12:50:00|5.48|5.38|5.47|5.37|5.51|5.41|5.46|5.36|134
1655124900000|2022-06-13 12:55:00|5.46|5.36|5.43|5.33|5.48|5.38|5.42|5.32|130
1655125200000|2022-06-13 13:00:00|5.42|5.32|5.43|5.33|5.46|5.36|5.4|5.3|146
1655125500000|2022-06-13 13:05:00|5.42|5.32|5.43|5.33|5.45|5.35|5.4|5.3|126
1655125800000|2022-06-13 13:10:00|5.42|5.32|5.43|5.33|5.46|5.36|5.41|5.31|104
1655126100000|2022-06-13 13:15:00|5.42|5.32|5.36|5.26|5.45|5.35|5.36|5.26|139
1655126400000|2022-06-13 13:20:00|5.37|5.27|5.38|5.28|5.41|5.31|5.34|5.24|172
1655126700000|2022-06-13 13:25:00|5.39|5.29|5.38|5.28|5.42|5.32|5.37|5.27|108
1655127000000|2022-06-13 13:30:00|5.37|5.27|5.5|5.4|5.55|5.45|5.37|5.27|206
1655127300000|2022-06-13 13:35:00|5.51|5.41|5.45|5.35|5.54|5.44|5.45|5.35|139
1655127600000|2022-06-13 13:40:00|5.46|5.36|5.47|5.37|5.5|5.4|5.4|5.3|206
1655127900000|2022-06-13 13:45:00|5.48|5.38|5.49|5.39|5.51|5.41|5.47|5.37|142
1655128200000|2022-06-13 13:50:00|5.5|5.4|5.49|5.39|5.52|5.42|5.48|5.38|146
1655128500000|2022-06-13 13:55:00|5.5|5.4|5.51|5.41|5.53|5.43|5.48|5.38|170
1655128800000|2022-06-13 14:00:00|5.52|5.42|5.47|5.37|5.55|5.45|5.46|5.36|148
1655129100000|2022-06-13 14:05:00|5.46|5.36|5.45|5.35|5.49|5.39|5.43|5.33|157
1655129400000|2022-06-13 14:10:00|5.44|5.34|5.43|5.33|5.46|5.36|5.42|5.32|148
1655129700000|2022-06-13 14:15:00|5.44|5.34|5.41|5.31|5.45|5.35|5.39|5.29|146
1655130000000|2022-06-13 14:20:00|5.42|5.32|5.4|5.3|5.43|5.33|5.4|5.3|116
1655130300000|2022-06-13 14:25:00|5.41|5.31|5.5|5.4|5.51|5.41|5.39|5.29|131
1655130600000|2022-06-13 14:30:00|5.49|5.39|5.47|5.37|5.5|5.4|5.45|5.35|147
1655130900000|2022-06-13 14:35:00|5.46|5.36|5.45|5.35|5.47|5.37|5.45|5.35|130
1655131200000|2022-06-13 14:40:00|5.46|5.36|5.39|5.29|5.46|5.36|5.37|5.27|154
1655131500000|2022-06-13 14:45:00|5.38|5.28|5.34|5.24|5.42|5.32|5.33|5.23|175
1655131800000|2022-06-13 14:50:00|5.33|5.23|5.35|5.25|5.39|5.29|5.28|5.18|201
1655132100000|2022-06-13 14:55:00|5.36|5.26|5.35|5.25|5.39|5.29|5.33|5.23|144
1655132400000|2022-06-13 15:00:00|5.36|5.26|5.35|5.25|5.41|5.31|5.33|5.23|146
1655132700000|2022-06-13 15:05:00|5.34|5.24|5.38|5.28|5.39|5.29|5.33|5.23|123
1655133000000|2022-06-13 15:10:00|5.37|5.27|5.4|5.3|5.41|5.31|5.36|5.26|128
1655133300000|2022-06-13 15:15:00|5.41|5.31|5.46|5.36|5.49|5.39|5.41|5.31|198
1655133600000|2022-06-13 15:20:00|5.47|5.37|5.51|5.41|5.52|5.42|5.45|5.35|127
1655133900000|2022-06-13 15:25:00|5.52|5.42|5.41|5.31|5.52|5.42|5.39|5.29|162
1655134200000|2022-06-13 15:30:00|5.4|5.3|5.4|5.3|5.44|5.34|5.38|5.28|127
1655134500000|2022-06-13 15:35:00|5.41|5.31|5.45|5.35|5.47|5.37|5.4|5.3|101
1655134800000|2022-06-13 15:40:00|5.46|5.36|5.52|5.42|5.52|5.42|5.44|5.34|73
1655135100000|2022-06-13 15:45:00|5.51|5.41|5.48|5.38|5.52|5.42|5.47|5.37|74
1655135400000|2022-06-13 15:50:00|5.49|5.39|5.47|5.37|5.49|5.39|5.45|5.35|33
1655135700000|2022-06-13 15:55:00|5.46|5.36|5.49|5.39|5.49|5.39|5.46|5.36|94
1655136000000|2022-06-13 16:00:00|5.48|5.38|5.52|5.42|5.52|5.42|5.44|5.34|111
1655136300000|2022-06-13 16:05:00|5.51|5.41|5.55|5.45|5.57|5.47|5.5|5.4|83
1655136600000|2022-06-13 16:10:00|5.54|5.44|5.64|5.54|5.72|5.62|5.54|5.44|165
1655136900000|2022-06-13 16:15:00|5.63|5.53|5.63|5.53|5.65|5.55|5.59|5.49|113
1655137200000|2022-06-13 16:20:00|5.64|5.54|5.63|5.53|5.66|5.56|5.61|5.51|106
1655137500000|2022-06-13 16:25:00|5.64|5.54|5.65|5.55|5.68|5.58|5.63|5.53|136
1655137800000|2022-06-13 16:30:00|5.64|5.54|5.68|5.58|5.7|5.6|5.64|5.54|93
1655138100000|2022-06-13 16:35:00|5.69|5.59|5.64|5.54|5.7|5.6|5.64|5.54|60
1655138400000|2022-06-13 16:40:00|5.65|5.55|5.58|5.48|5.65|5.55|5.58|5.48|100
1655138700000|2022-06-13 16:45:00|5.59|5.49|5.67|5.57|5.7|5.6|5.59|5.49|111
1655139000000|2022-06-13 16:50:00|5.66|5.56|5.62|5.52|5.68|5.58|5.61|5.51|91
1655139300000|2022-06-13 16:55:00|5.61|5.51|5.62|5.52|5.63|5.53|5.6|5.5|90
1655139600000|2022-06-13 17:00:00|5.61|5.51|5.57|5.47|5.63|5.53|5.57|5.47|91
1655139900000|2022-06-13 17:05:00|5.56|5.46|5.58|5.48|5.59|5.49|5.56|5.46|71
1655140200000|2022-06-13 17:10:00|5.59|5.49|5.57|5.47|5.59|5.49|5.55|5.45|41
1655140500000|2022-06-13 17:15:00|5.56|5.46|5.57|5.47|5.58|5.48|5.54|5.44|84
1655140800000|2022-06-13 17:20:00|5.56|5.46|5.55|5.45|5.57|5.47|5.54|5.44|50
1655141100000|2022-06-13 17:25:00|5.54|5.44|5.53|5.43|5.56|5.46|5.52|5.42|78
1655141400000|2022-06-13 17:30:00|5.54|5.44|5.53|5.43|5.55|5.45|5.52|5.42|66
1655141700000|2022-06-13 17:35:00|5.52|5.42|5.51|5.41|5.54|5.44|5.49|5.39|114
1655142000000|2022-06-13 17:40:00|5.52|5.42|5.56|5.46|5.56|5.46|5.5|5.4|105
1655142300000|2022-06-13 17:45:00|5.57|5.47|5.56|5.46|5.57|5.47|5.54|5.44|22
1655142600000|2022-06-13 17:50:00|5.55|5.45|5.57|5.47|5.57|5.47|5.55|5.45|27
1655142900000|2022-06-13 17:55:00|5.56|5.46|5.58|5.48|5.58|5.48|5.56|5.46|19
1655143200000|2022-06-13 18:00:00|5.57|5.47|5.59|5.49|5.59|5.49|5.57|5.47|35
1655143500000|2022-06-13 18:05:00|5.58|5.48|5.61|5.51|5.62|5.52|5.58|5.48|42
1655143800000|2022-06-13 18:10:00|5.62|5.52|5.63|5.53|5.63|5.53|5.6|5.5|30
1655144100000|2022-06-13 18:15:00|5.64|5.54|5.64|5.54|5.65|5.55|5.62|5.52|61
1655144400000|2022-06-13 18:20:00|5.65|5.55|5.66|5.56|5.67|5.57|5.64|5.54|78
1655144700000|2022-06-13 18:25:00|5.67|5.57|5.65|5.55|5.67|5.57|5.64|5.54|51
1655145000000|2022-06-13 18:30:00|5.64|5.54|5.64|5.54|5.65|5.55|5.63|5.53|63
1655145300000|2022-06-13 18:35:00|5.65|5.55|5.66|5.56|5.67|5.57|5.64|5.54|34
1655145600000|2022-06-13 18:40:00|5.67|5.57|5.66|5.56|5.68|5.58|5.66|5.56|20
1655145900000|2022-06-13 18:45:00|5.67|5.57|5.63|5.53|5.68|5.58|5.63|5.53|69
1655146200000|2022-06-13 18:50:00|5.62|5.52|5.63|5.53|5.63|5.53|5.62|5.52|26
1655146500000|2022-06-13 18:55:00|5.62|5.52|5.61|5.51|5.63|5.53|5.6|5.5|60
1655146800000|2022-06-13 19:00:00|5.6|5.5|5.61|5.51|5.62|5.52|5.59|5.49|58
1655147100000|2022-06-13 19:05:00|5.62|5.52|5.6|5.5|5.62|5.52|5.6|5.5|25
1655147400000|2022-06-13 19:10:00|5.61|5.51|5.6|5.5|5.61|5.51|5.59|5.49|8
1655147700000|2022-06-13 19:15:00|5.59|5.49|5.61|5.51|5.64|5.54|5.59|5.49|59
1655148000000|2022-06-13 19:20:00|5.62|5.52|5.59|5.49|5.62|5.52|5.59|5.49|64
1655148300000|2022-06-13 19:25:00|5.58|5.48|5.58|5.48|5.6|5.5|5.58|5.48|57
1655148600000|2022-06-13 19:30:00|5.59|5.49|5.58|5.48|5.6|5.5|5.56|5.46|48
1655148900000|2022-06-13 19:35:00|5.59|5.49|5.62|5.52|5.63|5.53|5.58|5.48|64
1655149200000|2022-06-13 19:40:00|5.63|5.53|5.64|5.54|5.64|5.54|5.62|5.52|66
1655149500000|2022-06-13 19:45:00|5.63|5.53|5.64|5.54|5.65|5.55|5.63|5.53|32
1655149800000|2022-06-13 19:50:00|5.63|5.53|5.63|5.53|5.64|5.54|5.62|5.52|59
1655150100000|2022-06-13 19:55:00|5.62|5.52|5.63|5.53|5.65|5.55|5.62|5.52|50
1655150400000|2022-06-13 20:00:00|5.64|5.54|5.67|5.57|5.69|5.59|5.63|5.53|70
1655150700000|2022-06-13 20:05:00|5.68|5.58|5.69|5.59|5.7|5.6|5.67|5.57|34
1655151000000|2022-06-13 20:10:00|5.68|5.58|5.68|5.58|5.7|5.6|5.68|5.58|51
1655151300000|2022-06-13 20:15:00|5.69|5.59|5.72|5.62|5.72|5.62|5.68|5.58|68
1655151600000|2022-06-13 20:20:00|5.71|5.61|5.74|5.64|5.77|5.67|5.71|5.61|52
1655151900000|2022-06-13 20:25:00|5.75|5.65|5.76|5.66|5.76|5.66|5.74|5.64|40
1655152200000|2022-06-13 20:30:00|5.77|5.67|5.75|5.65|5.79|5.69|5.74|5.64|63
1655152500000|2022-06-13 20:35:00|5.74|5.64|5.73|5.63|5.75|5.65|5.73|5.63|18
1655152800000|2022-06-13 20:40:00|5.74|5.64|5.72|5.62|5.74|5.64|5.72|5.62|55
1655153100000|2022-06-13 20:45:00|5.73|5.63|5.7|5.6|5.73|5.63|5.7|5.6|52
1655153400000|2022-06-13 20:50:00|5.69|5.59|5.7|5.6|5.7|5.6|5.68|5.58|88
1655153700000|2022-06-13 20:55:00|5.69|5.59|5.67|5.57|5.69|5.59|5.67|5.57|53
1655154000000|2022-06-13 21:00:00|5.68|5.58|5.71|5.61|5.71|5.61|5.67|5.57|36
1655154300000|2022-06-13 21:05:00|5.72|5.62|5.69|5.59|5.72|5.62|5.68|5.58|22
1655154600000|2022-06-13 21:10:00|5.68|5.58|5.68|5.58|5.69|5.59|5.67|5.57|21
1655154900000|2022-06-13 21:15:00|5.69|5.59|5.68|5.58|5.69|5.59|5.68|5.58|10
1655155200000|2022-06-13 21:20:00|5.67|5.57|5.69|5.59|5.69|5.59|5.67|5.57|17
1655155500000|2022-06-13 21:25:00|5.68|5.58|5.67|5.57|5.69|5.59|5.67|5.57|46
1655155800000|2022-06-13 21:30:00|5.68|5.58|5.67|5.57|5.68|5.58|5.67|5.57|18
1655156100000|2022-06-13 21:35:00|5.66|5.56|5.65|5.55|5.67|5.57|5.65|5.55|18
1655156400000|2022-06-13 21:40:00|5.64|5.54|5.61|5.51|5.65|5.55|5.61|5.51|16
1655156700000|2022-06-13 21:45:00|5.62|5.52|5.63|5.53|5.65|5.55|5.62|5.52|8
1655157000000|2022-06-13 21:50:00|5.64|5.54|5.57|5.47|5.64|5.54|5.57|5.47|62
1655157300000|2022-06-13 21:55:00|5.58|5.48|5.57|5.47|5.58|5.48|5.56|5.46|38
1655157600000|2022-06-13 22:00:00|5.58|5.48|5.58|5.48|5.59|5.49|5.57|5.47|25
1655157900000|2022-06-13 22:05:00|5.57|5.47|5.52|5.42|5.58|5.48|5.52|5.42|52
1655158200000|2022-06-13 22:10:00|5.53|5.43|5.51|5.41|5.53|5.43|5.49|5.39|65
1655158500000|2022-06-13 22:15:00|5.5|5.4|5.46|5.36|5.51|5.41|5.45|5.35|49
1655158800000|2022-06-13 22:20:00|5.47|5.37|5.46|5.36|5.47|5.37|5.46|5.36|52
1655159100000|2022-06-13 22:25:00|5.47|5.37|5.45|5.35|5.47|5.37|5.44|5.34|45
1655159400000|2022-06-13 22:30:00|5.44|5.34|5.47|5.37|5.47|5.37|5.44|5.34|42
1655159700000|2022-06-13 22:35:00|5.46|5.36|5.4|5.3|5.47|5.37|5.4|5.3|99
1655160000000|2022-06-13 22:40:00|5.41|5.31|5.42|5.32|5.46|5.36|5.4|5.3|92
1655160300000|2022-06-13 22:45:00|5.43|5.33|5.45|5.35|5.53|5.43|5.39|5.29|141
1655160600000|2022-06-13 22:50:00|5.46|5.36|5.43|5.33|5.46|5.36|5.42|5.32|94
1655160900000|2022-06-13 22:55:00|5.42|5.32|5.4|5.3|5.43|5.33|5.39|5.29|125
1655161200000|2022-06-13 23:00:00|5.39|5.29|5.39|5.29|5.44|5.34|5.39|5.29|137
1655161500000|2022-06-13 23:05:00|5.4|5.3|5.38|5.28|5.43|5.33|5.37|5.27|83
1655161800000|2022-06-13 23:10:00|5.39|5.29|5.38|5.28|5.4|5.3|5.37|5.27|82
1655162100000|2022-06-13 23:15:00|5.39|5.29|5.4|5.3|5.41|5.31|5.34|5.24|76
1655162400000|2022-06-13 23:20:00|5.41|5.31|5.44|5.34|5.46|5.36|5.4|5.3|100
1655162700000|2022-06-13 23:25:00|5.43|5.33|5.41|5.31|5.43|5.33|5.39|5.29|93
1655163000000|2022-06-13 23:30:00|5.4|5.3|5.4|5.3|5.42|5.32|5.36|5.26|71
1655163300000|2022-06-13 23:35:00|5.41|5.31|5.33|5.23|5.44|5.34|5.33|5.23|106
1655163600000|2022-06-13 23:40:00|5.34|5.24|5.37|5.27|5.37|5.27|5.33|5.23|94
1655163900000|2022-06-13 23:45:00|5.36|5.26|5.4|5.3|5.4|5.3|5.33|5.23|103
1655164200000|2022-06-13 23:50:00|5.41|5.31|5.43|5.33|5.44|5.34|5.39|5.29|101
1655164500000|2022-06-13 23:55:00|5.44|5.34|5.47|5.37|5.48|5.38|5.43|5.33|100
1655164800000|2022-06-14 00:00:00|5.46|5.36|5.46|5.36|5.47|5.37|5.42|5.32|105
1655165100000|2022-06-14 00:05:00|5.47|5.37|5.52|5.42|5.52|5.42|5.45|5.35|156
1655165400000|2022-06-14 00:10:00|5.51|5.41|5.51|5.41|5.53|5.43|5.5|5.4|125
1655165700000|2022-06-14 00:15:00|5.5|5.4|5.48|5.38|5.5|5.4|5.46|5.36|83
1655166000000|2022-06-14 00:20:00|5.49|5.39|5.45|5.35|5.49|5.39|5.44|5.34|95
1655166300000|2022-06-14 00:25:00|5.44|5.34|5.43|5.33|5.45|5.35|5.41|5.31|58
1655166600000|2022-06-14 00:30:00|5.42|5.32|5.45|5.35|5.45|5.35|5.42|5.32|82
1655166900000|2022-06-14 00:35:00|5.44|5.34|5.43|5.33|5.47|5.37|5.43|5.33|36
1655167200000|2022-06-14 00:40:00|5.44|5.34|5.46|5.36|5.46|5.36|5.43|5.33|75
1655167500000|2022-06-14 00:45:00|5.45|5.35|5.41|5.31|5.46|5.36|5.41|5.31|71
1655167800000|2022-06-14 00:50:00|5.4|5.3|5.37|5.27|5.42|5.32|5.36|5.26|64
1655168100000|2022-06-14 00:55:00|5.38|5.28|5.32|5.22|5.38|5.28|5.32|5.22|75
1655168400000|2022-06-14 01:00:00|5.33|5.23|5.31|5.21|5.34|5.24|5.29|5.19|113
1655168700000|2022-06-14 01:05:00|5.3|5.2|5.25|5.15|5.31|5.21|5.23|5.13|82
1655169000000|2022-06-14 01:10:00|5.24|5.14|5.27|5.17|5.3|5.2|5.24|5.14|104
1655169300000|2022-06-14 01:15:00|5.26|5.16|5.23|5.13|5.28|5.18|5.23|5.13|82
1655169600000|2022-06-14 01:20:00|5.24|5.14|5.21|5.11|5.25|5.15|5.2|5.1|124
1655169900000|2022-06-14 01:25:00|5.22|5.12|5.18|5.08|5.22|5.12|5.16|5.06|103
1655170200000|2022-06-14 01:30:00|5.17|5.07|5.16|5.06|5.2|5.1|5.16|5.06|98
1655170500000|2022-06-14 01:35:00|5.15|5.05|5.13|5.03|5.17|5.07|5.12|5.02|81
1655170800000|2022-06-14 01:40:00|5.14|5.04|5.1|5|5.15|5.05|5.1|5|113
1655171100000|2022-06-14 01:45:00|5.09|4.99|5.18|5.08|5.22|5.12|5.09|4.99|137
1655171400000|2022-06-14 01:50:00|5.17|5.07|5.09|4.99|5.17|5.07|5.08|4.98|121
1655171700000|2022-06-14 01:55:00|5.08|4.98|5.08|4.98|5.16|5.06|5.05|4.95|143
1655172000000|2022-06-14 02:00:00|5.09|4.99|5.05|4.95|5.13|5.03|5.05|4.95|113
1655172300000|2022-06-14 02:05:00|5.06|4.96|5.2|5.1|5.26|5.16|5.03|4.93|156
1655172600000|2022-06-14 02:10:00|5.19|5.09|5.18|5.08|5.21|5.11|5.16|5.06|102
1655172900000|2022-06-14 02:15:00|5.17|5.07|5.2|5.1|5.23|5.13|5.17|5.07|78
1655173200000|2022-06-14 02:20:00|5.19|5.09|5.17|5.07|5.22|5.12|5.17|5.07|87
1655173500000|2022-06-14 02:25:00|5.18|5.08|5.11|5.01|5.19|5.09|5.06|4.96|118
1655173800000|2022-06-14 02:30:00|5.1|5|5.14|5.04|5.14|5.04|5.1|5|71
1655174100000|2022-06-14 02:35:00|5.13|5.03|5.17|5.07|5.18|5.08|5.09|4.99|125
1655174400000|2022-06-14 02:40:00|5.18|5.08|5.24|5.14|5.24|5.14|5.15|5.05|107
1655174700000|2022-06-14 02:45:00|5.25|5.15|5.26|5.16|5.27|5.17|5.22|5.12|104
1655175000000|2022-06-14 02:50:00|5.27|5.17|5.28|5.18|5.32|5.22|5.25|5.15|112
1655175300000|2022-06-14 02:55:00|5.29|5.19|5.33|5.23|5.36|5.26|5.28|5.18|91
1655175600000|2022-06-14 03:00:00|5.34|5.24|5.3|5.2|5.35|5.25|5.3|5.2|91
1655175900000|2022-06-14 03:05:00|5.31|5.21|5.36|5.26|5.38|5.28|5.3|5.2|46
1655176200000|2022-06-14 03:10:00|5.37|5.27|5.37|5.27|5.4|5.3|5.35|5.25|67
1655176500000|2022-06-14 03:15:00|5.36|5.26|5.42|5.32|5.44|5.34|5.36|5.26|93
1655176800000|2022-06-14 03:20:00|5.41|5.31|5.43|5.33|5.44|5.34|5.4|5.3|79
1655177100000|2022-06-14 03:25:00|5.42|5.32|5.51|5.41|5.51|5.41|5.41|5.31|124
1655177400000|2022-06-14 03:30:00|5.5|5.4|5.54|5.44|5.54|5.44|5.47|5.37|101
1655177700000|2022-06-14 03:35:00|5.53|5.43|5.48|5.38|5.54|5.44|5.48|5.38|96
1655178000000|2022-06-14 03:40:00|5.47|5.37|5.53|5.43|5.53|5.43|5.47|5.37|81
1655178300000|2022-06-14 03:45:00|5.52|5.42|5.56|5.46|5.56|5.46|5.48|5.38|97
1655178600000|2022-06-14 03:50:00|5.55|5.45|5.58|5.48|5.59|5.49|5.54|5.44|70
1655178900000|2022-06-14 03:55:00|5.59|5.49|5.58|5.48|5.61|5.51|5.56|5.46|90
1655179200000|2022-06-14 04:00:00|5.59|5.49|5.66|5.56|5.67|5.57|5.58|5.48|108
1655179500000|2022-06-14 04:05:00|5.65|5.55|5.62|5.52|5.66|5.56|5.62|5.52|88
1655179800000|2022-06-14 04:10:00|5.61|5.51|5.57|5.47|5.62|5.52|5.56|5.46|89
1655180100000|2022-06-14 04:15:00|5.56|5.46|5.53|5.43|5.57|5.47|5.52|5.42|122
1655180400000|2022-06-14 04:20:00|5.52|5.42|5.52|5.42|5.54|5.44|5.51|5.41|123
1655180700000|2022-06-14 04:25:00|5.53|5.43|5.53|5.43|5.54|5.44|5.5|5.4|61
1655181000000|2022-06-14 04:30:00|5.52|5.42|5.55|5.45|5.55|5.45|5.51|5.41|82
1655181300000|2022-06-14 04:35:00|5.56|5.46|5.56|5.46|5.57|5.47|5.53|5.43|67
1655181600000|2022-06-14 04:40:00|5.57|5.47|5.55|5.45|5.58|5.48|5.55|5.45|89
1655181900000|2022-06-14 04:45:00|5.56|5.46|5.55|5.45|5.59|5.49|5.54|5.44|58
1655182200000|2022-06-14 04:50:00|5.54|5.44|5.51|5.41|5.54|5.44|5.5|5.4|48
1655182500000|2022-06-14 04:55:00|5.5|5.4|5.54|5.44|5.56|5.46|5.5|5.4|59
1655182800000|2022-06-14 05:00:00|5.55|5.45|5.6|5.5|5.6|5.5|5.54|5.44|52
1655183100000|2022-06-14 05:05:00|5.59|5.49|5.63|5.53|5.63|5.53|5.59|5.49|93
1655183400000|2022-06-14 05:10:00|5.62|5.52|5.64|5.54|5.66|5.56|5.62|5.52|131
1655183700000|2022-06-14 05:15:00|5.65|5.55|5.71|5.61|5.74|5.64|5.65|5.55|123
1655184000000|2022-06-14 05:20:00|5.7|5.6|5.77|5.67|5.83|5.73|5.7|5.6|158
1655184300000|2022-06-14 05:25:00|5.76|5.66|5.79|5.69|5.87|5.77|5.76|5.66|154
1655184600000|2022-06-14 05:30:00|5.8|5.7|5.77|5.67|5.84|5.74|5.76|5.66|124
1655184900000|2022-06-14 05:35:00|5.76|5.66|5.83|5.73|5.85|5.75|5.75|5.65|132
1655185200000|2022-06-14 05:40:00|5.84|5.74|5.84|5.74|5.87|5.77|5.83|5.73|115
1655185500000|2022-06-14 05:45:00|5.83|5.73|5.86|5.76|5.88|5.78|5.81|5.71|84
1655185800000|2022-06-14 05:50:00|5.85|5.75|5.84|5.74|5.89|5.79|5.83|5.73|86
1655186100000|2022-06-14 05:55:00|5.85|5.75|5.83|5.73|5.85|5.75|5.81|5.71|81
1655186400000|2022-06-14 06:00:00|5.82|5.72|5.84|5.74|5.85|5.75|5.8|5.7|79
1655186700000|2022-06-14 06:05:00|5.83|5.73|5.79|5.69|5.84|5.74|5.79|5.69|101
1655187000000|2022-06-14 06:10:00|5.8|5.7|5.78|5.68|5.8|5.7|5.76|5.66|85
1655187300000|2022-06-14 06:15:00|5.77|5.67|5.76|5.66|5.78|5.68|5.74|5.64|70
1655187600000|2022-06-14 06:20:00|5.75|5.65|5.77|5.67|5.8|5.7|5.75|5.65|77
1655187900000|2022-06-14 06:25:00|5.78|5.68|5.79|5.69|5.8|5.7|5.77|5.67|78
1655188200000|2022-06-14 06:30:00|5.8|5.7|5.83|5.73|5.84|5.74|5.78|5.68|114
1655188500000|2022-06-14 06:35:00|5.84|5.74|5.81|5.71|5.85|5.75|5.81|5.71|70
1655188800000|2022-06-14 06:40:00|5.82|5.72|5.77|5.67|5.83|5.73|5.77|5.67|80
1655189100000|2022-06-14 06:45:00|5.78|5.68|5.8|5.7|5.8|5.7|5.76|5.66|105
1655189400000|2022-06-14 06:50:00|5.81|5.71|5.8|5.7|5.83|5.73|5.79|5.69|120
1655189700000|2022-06-14 06:55:00|5.79|5.69|5.82|5.72|5.82|5.72|5.78|5.68|96
1655190000000|2022-06-14 07:00:00|5.81|5.71|5.79|5.69|5.86|5.76|5.78|5.68|117
1655190300000|2022-06-14 07:05:00|5.8|5.7|5.75|5.65|5.8|5.7|5.75|5.65|96
1655190600000|2022-06-14 07:10:00|5.76|5.66|5.73|5.63|5.76|5.66|5.72|5.62|100
1655190900000|2022-06-14 07:15:00|5.74|5.64|5.75|5.65|5.76|5.66|5.71|5.61|86
1655191200000|2022-06-14 07:20:00|5.76|5.66|5.74|5.64|5.76|5.66|5.72|5.62|107
1655191500000|2022-06-14 07:25:00|5.73|5.63|5.76|5.66|5.77|5.67|5.73|5.63|74
1655191800000|2022-06-14 07:30:00|5.77|5.67|5.78|5.68|5.8|5.7|5.73|5.63|88
1655192100000|2022-06-14 07:35:00|5.77|5.67|5.82|5.72|5.83|5.73|5.77|5.67|106
1655192400000|2022-06-14 07:40:00|5.81|5.71|5.8|5.7|5.83|5.73|5.8|5.7|118
1655192700000|2022-06-14 07:45:00|5.81|5.71|5.81|5.71|5.85|5.75|5.8|5.7|75
1655193000000|2022-06-14 07:50:00|5.8|5.7|5.82|5.72|5.84|5.74|5.8|5.7|109
1655193300000|2022-06-14 07:55:00|5.81|5.71|5.81|5.71|5.84|5.74|5.79|5.69|59
1655193600000|2022-06-14 08:00:00|5.82|5.72|5.77|5.67|5.82|5.72|5.76|5.66|90
1655193900000|2022-06-14 08:05:00|5.76|5.66|5.74|5.64|5.77|5.67|5.73|5.63|51
1655194200000|2022-06-14 08:10:00|5.73|5.63|5.73|5.63|5.76|5.66|5.73|5.63|113
1655194500000|2022-06-14 08:15:00|5.74|5.64|5.73|5.63|5.74|5.64|5.72|5.62|92
1655194800000|2022-06-14 08:20:00|5.74|5.64|5.75|5.65|5.76|5.66|5.73|5.63|72
1655195100000|2022-06-14 08:25:00|5.76|5.66|5.74|5.64|5.76|5.66|5.72|5.62|59
1655195400000|2022-06-14 08:30:00|5.75|5.65|5.76|5.66|5.77|5.67|5.72|5.62|44
1655195700000|2022-06-14 08:35:00|5.77|5.67|5.74|5.64|5.8|5.7|5.73|5.63|72
1655196000000|2022-06-14 08:40:00|5.73|5.63|5.73|5.63|5.74|5.64|5.72|5.62|31
1655196300000|2022-06-14 08:45:00|5.72|5.62|5.73|5.63|5.74|5.64|5.72|5.62|54
1655196600000|2022-06-14 08:50:00|5.72|5.62|5.72|5.62|5.74|5.64|5.71|5.61|89
1655196900000|2022-06-14 08:55:00|5.71|5.61|5.72|5.62|5.73|5.63|5.71|5.61|66
1655197200000|2022-06-14 09:00:00|5.71|5.61|5.71|5.61|5.73|5.63|5.71|5.61|55
1655197500000|2022-06-14 09:05:00|5.72|5.62|5.7|5.6|5.72|5.62|5.68|5.58|61
1655197800000|2022-06-14 09:10:00|5.71|5.61|5.7|5.6|5.71|5.61|5.69|5.59|86
1655198100000|2022-06-14 09:15:00|5.71|5.61|5.69|5.59|5.71|5.61|5.67|5.57|75
1655198400000|2022-06-14 09:20:00|5.68|5.58|5.72|5.62|5.73|5.63|5.68|5.58|93
1655198700000|2022-06-14 09:25:00|5.71|5.61|5.67|5.57|5.72|5.62|5.67|5.57|71
1655199000000|2022-06-14 09:30:00|5.68|5.58|5.67|5.57|5.69|5.59|5.66|5.56|78
1655199300000|2022-06-14 09:35:00|5.68|5.58|5.66|5.56|5.68|5.58|5.66|5.56|43
1655199600000|2022-06-14 09:40:00|5.67|5.57|5.65|5.55|5.68|5.58|5.64|5.54|95
1655199900000|2022-06-14 09:45:00|5.66|5.56|5.67|5.57|5.68|5.58|5.63|5.53|66
1655200200000|2022-06-14 09:50:00|5.68|5.58|5.65|5.55|5.68|5.58|5.64|5.54|62
1655200500000|2022-06-14 09:55:00|5.66|5.56|5.63|5.53|5.66|5.56|5.63|5.53|40
1655200800000|2022-06-14 10:00:00|5.64|5.54|5.62|5.52|5.64|5.54|5.61|5.51|77
1655201100000|2022-06-14 10:05:00|5.63|5.53|5.62|5.52|5.63|5.53|5.61|5.51|84
1655201400000|2022-06-14 10:10:00|5.63|5.53|5.61|5.51|5.63|5.53|5.61|5.51|75
1655201700000|2022-06-14 10:15:00|5.62|5.52|5.62|5.52|5.65|5.55|5.59|5.49|81
1655202000000|2022-06-14 10:20:00|5.63|5.53|5.63|5.53|5.64|5.54|5.62|5.52|41
1655202300000|2022-06-14 10:25:00|5.62|5.52|5.63|5.53|5.63|5.53|5.62|5.52|36
1655202600000|2022-06-14 10:30:00|5.64|5.54|5.67|5.57|5.67|5.57|5.63|5.53|96
1655202900000|2022-06-14 10:35:00|5.66|5.56|5.66|5.56|5.67|5.57|5.65|5.55|73
1655203200000|2022-06-14 10:40:00|5.65|5.55|5.65|5.55|5.66|5.56|5.63|5.53|69
1655203500000|2022-06-14 10:45:00|5.64|5.54|5.63|5.53|5.67|5.57|5.63|5.53|58
1655203800000|2022-06-14 10:50:00|5.62|5.52|5.62|5.52|5.63|5.53|5.62|5.52|71
1655204100000|2022-06-14 10:55:00|5.61|5.51|5.61|5.51|5.62|5.52|5.61|5.51|51
1655204400000|2022-06-14 11:00:00|5.62|5.52|5.63|5.53|5.64|5.54|5.61|5.51|84
1655204700000|2022-06-14 11:05:00|5.62|5.52|5.62|5.52|5.63|5.53|5.61|5.51|55
1655205000000|2022-06-14 11:10:00|5.61|5.51|5.6|5.5|5.63|5.53|5.58|5.48|96
1655205300000|2022-06-14 11:15:00|5.61|5.51|5.6|5.5|5.62|5.52|5.59|5.49|80
1655205600000|2022-06-14 11:20:00|5.61|5.51|5.59|5.49|5.61|5.51|5.59|5.49|65
1655205900000|2022-06-14 11:25:00|5.6|5.5|5.56|5.46|5.6|5.5|5.56|5.46|87
1655206200000|2022-06-14 11:30:00|5.57|5.47|5.57|5.47|5.59|5.49|5.56|5.46|65
1655206500000|2022-06-14 11:35:00|5.58|5.48|5.57|5.47|5.58|5.48|5.56|5.46|94
1655206800000|2022-06-14 11:40:00|5.56|5.46|5.55|5.45|5.57|5.47|5.54|5.44|88
1655207100000|2022-06-14 11:45:00|5.54|5.44|5.58|5.48|5.58|5.48|5.54|5.44|117
1655207400000|2022-06-14 11:50:00|5.59|5.49|5.58|5.48|5.59|5.49|5.58|5.48|38
1655207700000|2022-06-14 11:55:00|5.59|5.49|5.6|5.5|5.61|5.51|5.58|5.48|54
1655208000000|2022-06-14 12:00:00|5.61|5.51|5.6|5.5|5.62|5.52|5.6|5.5|62
1655208300000|2022-06-14 12:05:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|32
1655208600000|2022-06-14 12:10:00|5.57|5.47|5.58|5.48|5.58|5.48|5.57|5.47|70
1655208900000|2022-06-14 12:15:00|5.57|5.47|5.55|5.45|5.57|5.47|5.54|5.44|33
1655209200000|2022-06-14 12:20:00|5.54|5.44|5.54|5.44|5.56|5.46|5.54|5.44|53
1655209500000|2022-06-14 12:25:00|5.55|5.45|5.5|5.4|5.55|5.45|5.5|5.4|56
1655209800000|2022-06-14 12:30:00|5.51|5.41|5.6|5.5|5.6|5.5|5.51|5.41|64
1655210100000|2022-06-14 12:35:00|5.59|5.49|5.61|5.51|5.63|5.53|5.59|5.49|71
1655210400000|2022-06-14 12:40:00|5.6|5.5|5.62|5.52|5.67|5.57|5.6|5.5|65
1655210700000|2022-06-14 12:45:00|5.63|5.53|5.6|5.5|5.65|5.55|5.6|5.5|66
1655211000000|2022-06-14 12:50:00|5.61|5.51|5.62|5.52|5.62|5.52|5.6|5.5|28
1655211300000|2022-06-14 12:55:00|5.63|5.53|5.6|5.5|5.63|5.53|5.6|5.5|48
1655211600000|2022-06-14 13:00:00|5.61|5.51|5.62|5.52|5.62|5.52|5.59|5.49|38
1655211900000|2022-06-14 13:05:00|5.61|5.51|5.61|5.51|5.61|5.51|5.58|5.48|63
1655212200000|2022-06-14 13:10:00|5.62|5.52|5.63|5.53|5.65|5.55|5.61|5.51|46
1655212500000|2022-06-14 13:15:00|5.64|5.54|5.69|5.59|5.72|5.62|5.63|5.53|90
1655212800000|2022-06-14 13:20:00|5.7|5.6|5.69|5.59|5.7|5.6|5.67|5.57|90
1655213100000|2022-06-14 13:25:00|5.68|5.58|5.67|5.57|5.68|5.58|5.65|5.55|68
1655213400000|2022-06-14 13:30:00|5.68|5.58|5.67|5.57|5.68|5.58|5.64|5.54|102
1655213700000|2022-06-14 13:35:00|5.66|5.56|5.66|5.56|5.67|5.57|5.64|5.54|65
1655214000000|2022-06-14 13:40:00|5.65|5.55|5.6|5.5|5.66|5.56|5.59|5.49|82
1655214300000|2022-06-14 13:45:00|5.59|5.49|5.64|5.54|5.64|5.54|5.59|5.49|72
1655214600000|2022-06-14 13:50:00|5.63|5.53|5.64|5.54|5.64|5.54|5.59|5.49|64
1655214900000|2022-06-14 13:55:00|5.63|5.53|5.7|5.6|5.7|5.6|5.63|5.53|84
1655215200000|2022-06-14 14:00:00|5.69|5.59|5.67|5.57|5.7|5.6|5.67|5.57|63
1655215500000|2022-06-14 14:05:00|5.68|5.58|5.64|5.54|5.68|5.58|5.64|5.54|113
1655215800000|2022-06-14 14:10:00|5.65|5.55|5.63|5.53|5.65|5.55|5.62|5.52|45
1655216100000|2022-06-14 14:15:00|5.64|5.54|5.64|5.54|5.65|5.55|5.62|5.52|65
1655216400000|2022-06-14 14:20:00|5.63|5.53|5.61|5.51|5.63|5.53|5.61|5.51|75
1655216700000|2022-06-14 14:25:00|5.62|5.52|5.63|5.53|5.64|5.54|5.61|5.51|90
1655217000000|2022-06-14 14:30:00|5.62|5.52|5.62|5.52|5.63|5.53|5.59|5.49|77
1655217300000|2022-06-14 14:35:00|5.63|5.53|5.62|5.52|5.64|5.54|5.62|5.52|30
1655217600000|2022-06-14 14:40:00|5.63|5.53|5.61|5.51|5.64|5.54|5.59|5.49|47
1655217900000|2022-06-14 14:45:00|5.62|5.52|5.68|5.58|5.68|5.58|5.61|5.51|65
1655218200000|2022-06-14 14:50:00|5.67|5.57|5.66|5.56|5.69|5.59|5.66|5.56|50
1655218500000|2022-06-14 14:55:00|5.65|5.55|5.67|5.57|5.68|5.58|5.65|5.55|81
1655218800000|2022-06-14 15:00:00|5.68|5.58|5.68|5.58|5.71|5.61|5.66|5.56|143
1655219100000|2022-06-14 15:05:00|5.69|5.59|5.69|5.59|5.69|5.59|5.67|5.57|69
1655219400000|2022-06-14 15:10:00|5.68|5.58|5.69|5.59|5.69|5.59|5.67|5.57|50
1655219700000|2022-06-14 15:15:00|5.68|5.58|5.67|5.57|5.69|5.59|5.65|5.55|88
1655220000000|2022-06-14 15:20:00|5.66|5.56|5.69|5.59|5.69|5.59|5.65|5.55|116
1655220300000|2022-06-14 15:25:00|5.68|5.58|5.67|5.57|5.69|5.59|5.67|5.57|38
1655220600000|2022-06-14 15:30:00|5.68|5.58|5.67|5.57|5.68|5.58|5.63|5.53|90
1655220900000|2022-06-14 15:35:00|5.68|5.58|5.68|5.58|5.7|5.6|5.67|5.57|43
1655221200000|2022-06-14 15:40:00|5.69|5.59|5.73|5.63|5.73|5.63|5.69|5.59|69
1655221500000|2022-06-14 15:45:00|5.72|5.62|5.74|5.64|5.77|5.67|5.72|5.62|93
1655221800000|2022-06-14 15:50:00|5.73|5.63|5.76|5.66|5.77|5.67|5.73|5.63|96
1655222100000|2022-06-14 15:55:00|5.75|5.65|5.78|5.68|5.78|5.68|5.75|5.65|36
1655222400000|2022-06-14 16:00:00|5.77|5.67|5.74|5.64|5.79|5.69|5.74|5.64|66
1655222700000|2022-06-14 16:05:00|5.73|5.63|5.75|5.65|5.75|5.65|5.71|5.61|97
1655223000000|2022-06-14 16:10:00|5.74|5.64|5.72|5.62|5.75|5.65|5.72|5.62|53
1655223300000|2022-06-14 16:15:00|5.71|5.61|5.75|5.65|5.75|5.65|5.7|5.6|41
1655223600000|2022-06-14 16:20:00|5.76|5.66|5.71|5.61|5.76|5.66|5.7|5.6|48
1655223900000|2022-06-14 16:25:00|5.72|5.62|5.73|5.63|5.73|5.63|5.72|5.62|18
1655224200000|2022-06-14 16:30:00|5.74|5.64|5.71|5.61|5.75|5.65|5.7|5.6|78
1655224500000|2022-06-14 16:35:00|5.7|5.6|5.69|5.59|5.71|5.61|5.68|5.58|62
1655224800000|2022-06-14 16:40:00|5.68|5.58|5.67|5.57|5.69|5.59|5.66|5.56|48
1655225100000|2022-06-14 16:45:00|5.66|5.56|5.67|5.57|5.68|5.58|5.66|5.56|62
1655225400000|2022-06-14 16:50:00|5.68|5.58|5.67|5.57|5.68|5.58|5.66|5.56|58
1655225700000|2022-06-14 16:55:00|5.66|5.56|5.67|5.57|5.68|5.58|5.65|5.55|96
1655226000000|2022-06-14 17:00:00|5.68|5.58|5.68|5.58|5.68|5.58|5.65|5.55|53
1655226300000|2022-06-14 17:05:00|5.67|5.57|5.69|5.59|5.7|5.6|5.67|5.57|71
1655226600000|2022-06-14 17:10:00|5.7|5.6|5.69|5.59|5.7|5.6|5.68|5.58|28
1655226900000|2022-06-14 17:15:00|5.68|5.58|5.7|5.6|5.71|5.61|5.68|5.58|57
1655227200000|2022-06-14 17:20:00|5.69|5.59|5.71|5.61|5.72|5.62|5.69|5.59|61
1655227500000|2022-06-14 17:25:00|5.72|5.62|5.7|5.6|5.72|5.62|5.69|5.59|29
1655227800000|2022-06-14 17:30:00|5.71|5.61|5.68|5.58|5.72|5.62|5.68|5.58|48
1655228100000|2022-06-14 17:35:00|5.67|5.57|5.61|5.51|5.67|5.57|5.61|5.51|105
1655228400000|2022-06-14 17:40:00|5.62|5.52|5.61|5.51|5.63|5.53|5.59|5.49|86
1655228700000|2022-06-14 17:45:00|5.6|5.5|5.58|5.48|5.62|5.52|5.56|5.46|125
1655229000000|2022-06-14 17:50:00|5.57|5.47|5.58|5.48|5.59|5.49|5.57|5.47|12
1655229300000|2022-06-14 17:55:00|5.59|5.49|5.56|5.46|5.59|5.49|5.56|5.46|16
1655229600000|2022-06-14 18:00:00|5.57|5.47|5.58|5.48|5.59|5.49|5.56|5.46|74
1655229900000|2022-06-14 18:05:00|5.59|5.49|5.59|5.49|5.6|5.5|5.58|5.48|17
1655230200000|2022-06-14 18:10:00|5.58|5.48|5.58|5.48|5.59|5.49|5.57|5.47|29
1655230500000|2022-06-14 18:15:00|5.59|5.49|5.59|5.49|5.59|5.49|5.58|5.48|35
1655230800000|2022-06-14 18:20:00|5.58|5.48|5.59|5.49|5.6|5.5|5.58|5.48|22
1655231100000|2022-06-14 18:25:00|5.58|5.48|5.58|5.48|5.61|5.51|5.57|5.47|81
1655231400000|2022-06-14 18:30:00|5.57|5.47|5.61|5.51|5.61|5.51|5.54|5.44|35
1655231700000|2022-06-14 18:35:00|5.6|5.5|5.61|5.51|5.62|5.52|5.6|5.5|28
1655232000000|2022-06-14 18:40:00|5.6|5.5|5.6|5.5|5.61|5.51|5.58|5.48|11
1655232300000|2022-06-14 18:45:00|5.59|5.49|5.55|5.45|5.6|5.5|5.54|5.44|71
1655232600000|2022-06-14 18:50:00|5.54|5.44|5.54|5.44|5.56|5.46|5.54|5.44|51
1655232900000|2022-06-14 18:55:00|5.53|5.43|5.55|5.45|5.56|5.46|5.53|5.43|29
1655233200000|2022-06-14 19:00:00|5.54|5.44|5.55|5.45|5.56|5.46|5.54|5.44|36
1655233500000|2022-06-14 19:05:00|5.54|5.44|5.54|5.44|5.55|5.45|5.54|5.44|21
1655233800000|2022-06-14 19:10:00|5.55|5.45|5.53|5.43|5.56|5.46|5.53|5.43|35
1655234100000|2022-06-14 19:15:00|5.54|5.44|5.54|5.44|5.55|5.45|5.53|5.43|35
1655234400000|2022-06-14 19:20:00|5.55|5.45|5.54|5.44|5.55|5.45|5.54|5.44|26
1655234700000|2022-06-14 19:25:00|5.53|5.43|5.55|5.45|5.56|5.46|5.53|5.43|43
1655235000000|2022-06-14 19:30:00|5.56|5.46|5.58|5.48|5.58|5.48|5.55|5.45|45
1655235300000|2022-06-14 19:35:00|5.57|5.47|5.58|5.48|5.59|5.49|5.57|5.47|50
1655235600000|2022-06-14 19:40:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|50
1655235900000|2022-06-14 19:45:00|5.59|5.49|5.59|5.49|5.6|5.5|5.58|5.48|25
1655236200000|2022-06-14 19:50:00|5.58|5.48|5.58|5.48|5.6|5.5|5.57|5.47|39
1655236500000|2022-06-14 19:55:00|5.59|5.49|5.61|5.51|5.61|5.51|5.59|5.49|21
1655236800000|2022-06-14 20:00:00|5.62|5.52|5.59|5.49|5.62|5.52|5.59|5.49|36
1655237100000|2022-06-14 20:05:00|5.6|5.5|5.6|5.5|5.6|5.5|5.59|5.49|21
1655237400000|2022-06-14 20:10:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|32
1655237700000|2022-06-14 20:15:00|5.59|5.49|5.6|5.5|5.6|5.5|5.58|5.48|16
1655238000000|2022-06-14 20:20:00|5.59|5.49|5.51|5.41|5.6|5.5|5.51|5.41|53
1655238300000|2022-06-14 20:25:00|5.5|5.4|5.48|5.38|5.51|5.41|5.47|5.37|59
1655238600000|2022-06-14 20:30:00|5.47|5.37|5.51|5.41|5.52|5.42|5.47|5.37|25
1655238900000|2022-06-14 20:35:00|5.5|5.4|5.49|5.39|5.5|5.4|5.48|5.38|28
1655239200000|2022-06-14 20:40:00|5.48|5.38|5.48|5.38|5.49|5.39|5.48|5.38|39
1655239500000|2022-06-14 20:45:00|5.49|5.39|5.49|5.39|5.5|5.4|5.48|5.38|29
1655239800000|2022-06-14 20:50:00|5.5|5.4|5.5|5.4|5.52|5.42|5.49|5.39|71
1655240100000|2022-06-14 20:55:00|5.51|5.41|5.51|5.41|5.52|5.42|5.5|5.4|35
1655240400000|2022-06-14 21:00:00|5.52|5.42|5.53|5.43|5.53|5.43|5.52|5.42|18
1655240700000|2022-06-14 21:05:00|5.52|5.42|5.51|5.41|5.52|5.42|5.51|5.41|10
1655241000000|2022-06-14 21:10:00|5.5|5.4|5.52|5.42|5.52|5.42|5.5|5.4|13
1655241300000|2022-06-14 21:15:00|5.51|5.41|5.51|5.41|5.52|5.42|5.51|5.41|13
1655241600000|2022-06-14 21:20:00|5.5|5.4|5.44|5.34|5.51|5.41|5.44|5.34|23
1655241900000|2022-06-14 21:25:00|5.45|5.35|5.45|5.35|5.46|5.36|5.44|5.34|65
1655242200000|2022-06-14 21:30:00|5.46|5.36|5.45|5.35|5.47|5.37|5.44|5.34|52
1655242500000|2022-06-14 21:35:00|5.44|5.34|5.45|5.35|5.46|5.36|5.44|5.34|40
1655242800000|2022-06-14 21:40:00|5.44|5.34|5.43|5.33|5.45|5.35|5.42|5.32|16
1655243100000|2022-06-14 21:45:00|5.42|5.32|5.39|5.29|5.43|5.33|5.38|5.28|26
1655243400000|2022-06-14 21:50:00|5.38|5.28|5.35|5.25|5.39|5.29|5.35|5.25|34
1655243700000|2022-06-14 21:55:00|5.36|5.26|5.39|5.29|5.41|5.31|5.35|5.25|54
1655244000000|2022-06-14 22:00:00|5.4|5.3|5.41|5.31|5.42|5.32|5.39|5.29|30
1655244300000|2022-06-14 22:05:00|5.42|5.32|5.41|5.31|5.42|5.32|5.41|5.31|36
1655244600000|2022-06-14 22:10:00|5.42|5.32|5.42|5.32|5.44|5.34|5.41|5.31|23
1655244900000|2022-06-14 22:15:00|5.43|5.33|5.42|5.32|5.44|5.34|5.41|5.31|30
1655245200000|2022-06-14 22:20:00|5.43|5.33|5.42|5.32|5.43|5.33|5.41|5.31|30
1655245500000|2022-06-14 22:25:00|5.43|5.33|5.41|5.31|5.45|5.35|5.41|5.31|47
1655245800000|2022-06-14 22:30:00|5.42|5.32|5.35|5.25|5.42|5.32|5.34|5.24|50
1655246100000|2022-06-14 22:35:00|5.36|5.26|5.38|5.28|5.39|5.29|5.35|5.25|79
1655246400000|2022-06-14 22:40:00|5.39|5.29|5.42|5.32|5.42|5.32|5.38|5.28|36
1655246700000|2022-06-14 22:45:00|5.43|5.33|5.43|5.33|5.44|5.34|5.41|5.31|35
1655247000000|2022-06-14 22:50:00|5.44|5.34|5.44|5.34|5.44|5.34|5.43|5.33|13
1655247300000|2022-06-14 22:55:00|5.43|5.33|5.43|5.33|5.45|5.35|5.43|5.33|33
1655247600000|2022-06-14 23:00:00|5.44|5.34|5.45|5.35|5.45|5.35|5.43|5.33|36
1655247900000|2022-06-14 23:05:00|5.46|5.36|5.47|5.37|5.49|5.39|5.43|5.33|78
1655248200000|2022-06-14 23:10:00|5.46|5.36|5.44|5.34|5.47|5.37|5.43|5.33|71
1655248500000|2022-06-14 23:15:00|5.45|5.35|5.46|5.36|5.47|5.37|5.43|5.33|52
1655248800000|2022-06-14 23:20:00|5.47|5.37|5.52|5.42|5.52|5.42|5.45|5.35|102
1655249100000|2022-06-14 23:25:00|5.51|5.41|5.5|5.4|5.52|5.42|5.49|5.39|122
1655249400000|2022-06-14 23:30:00|5.49|5.39|5.53|5.43|5.54|5.44|5.49|5.39|69
1655249700000|2022-06-14 23:35:00|5.54|5.44|5.6|5.5|5.63|5.53|5.53|5.43|84
1655250000000|2022-06-14 23:40:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|88
1655250300000|2022-06-14 23:45:00|5.59|5.49|5.6|5.5|5.61|5.51|5.58|5.48|96
1655250600000|2022-06-14 23:50:00|5.59|5.49|5.61|5.51|5.62|5.52|5.59|5.49|75
1655250900000|2022-06-14 23:55:00|5.62|5.52|5.6|5.5|5.62|5.52|5.6|5.5|29
1655251200000|2022-06-15 00:00:00|5.61|5.51|5.57|5.47|5.61|5.51|5.56|5.46|81
1655251500000|2022-06-15 00:05:00|5.56|5.46|5.56|5.46|5.57|5.47|5.54|5.44|79
1655251800000|2022-06-15 00:10:00|5.57|5.47|5.56|5.46|5.58|5.48|5.54|5.44|66
1655252100000|2022-06-15 00:15:00|5.55|5.45|5.61|5.51|5.61|5.51|5.55|5.45|39
1655252400000|2022-06-15 00:20:00|5.62|5.52|5.62|5.52|5.64|5.54|5.6|5.5|64
1655252700000|2022-06-15 00:25:00|5.63|5.53|5.65|5.55|5.67|5.57|5.63|5.53|101
1655253000000|2022-06-15 00:30:00|5.64|5.54|5.65|5.55|5.67|5.57|5.62|5.52|54
1655253300000|2022-06-15 00:35:00|5.64|5.54|5.67|5.57|5.67|5.57|5.64|5.54|36
1655253600000|2022-06-15 00:40:00|5.66|5.56|5.65|5.55|5.69|5.59|5.64|5.54|60
1655253900000|2022-06-15 00:45:00|5.64|5.54|5.6|5.5|5.66|5.56|5.59|5.49|43
1655254200000|2022-06-15 00:50:00|5.59|5.49|5.59|5.49|5.6|5.5|5.57|5.47|71
1655254500000|2022-06-15 00:55:00|5.6|5.5|5.52|5.42|5.6|5.5|5.49|5.39|129
1655254800000|2022-06-15 01:00:00|5.51|5.41|5.54|5.44|5.55|5.45|5.51|5.41|58
1655255100000|2022-06-15 01:05:00|5.53|5.43|5.55|5.45|5.55|5.45|5.52|5.42|27
1655255400000|2022-06-15 01:10:00|5.56|5.46|5.58|5.48|5.58|5.48|5.56|5.46|35
1655255700000|2022-06-15 01:15:00|5.59|5.49|5.58|5.48|5.59|5.49|5.57|5.47|52
1655256000000|2022-06-15 01:20:00|5.59|5.49|5.6|5.5|5.6|5.5|5.58|5.48|28
1655256300000|2022-06-15 01:25:00|5.61|5.51|5.61|5.51|5.62|5.52|5.61|5.51|21
1655256600000|2022-06-15 01:30:00|5.62|5.52|5.62|5.52|5.63|5.53|5.61|5.51|59
1655256900000|2022-06-15 01:35:00|5.61|5.51|5.63|5.53|5.63|5.53|5.61|5.51|47
1655257200000|2022-06-15 01:40:00|5.64|5.54|5.67|5.57|5.67|5.57|5.64|5.54|50
1655257500000|2022-06-15 01:45:00|5.66|5.56|5.65|5.55|5.68|5.58|5.65|5.55|58
1655257800000|2022-06-15 01:50:00|5.66|5.56|5.66|5.56|5.67|5.57|5.64|5.54|79
1655258100000|2022-06-15 01:55:00|5.67|5.57|5.65|5.55|5.67|5.57|5.65|5.55|35
1655258400000|2022-06-15 02:00:00|5.64|5.54|5.62|5.52|5.65|5.55|5.62|5.52|55
1655258700000|2022-06-15 02:05:00|5.63|5.53|5.63|5.53|5.63|5.53|5.62|5.52|37
1655259000000|2022-06-15 02:10:00|5.62|5.52|5.65|5.55|5.65|5.55|5.62|5.52|28
1655259300000|2022-06-15 02:15:00|5.64|5.54|5.62|5.52|5.65|5.55|5.6|5.5|39
1655259600000|2022-06-15 02:20:00|5.61|5.51|5.6|5.5|5.62|5.52|5.59|5.49|60
1655259900000|2022-06-15 02:25:00|5.59|5.49|5.59|5.49|5.6|5.5|5.58|5.48|79
1655260200000|2022-06-15 02:30:00|5.58|5.48|5.57|5.47|5.59|5.49|5.57|5.47|56
1655260500000|2022-06-15 02:35:00|5.58|5.48|5.58|5.48|5.58|5.48|5.57|5.47|23
1655260800000|2022-06-15 02:40:00|5.59|5.49|5.55|5.45|5.59|5.49|5.54|5.44|77
1655261100000|2022-06-15 02:45:00|5.56|5.46|5.56|5.46|5.57|5.47|5.55|5.45|31
1655261400000|2022-06-15 02:50:00|5.55|5.45|5.55|5.45|5.57|5.47|5.55|5.45|13
1655261700000|2022-06-15 02:55:00|5.56|5.46|5.57|5.47|5.57|5.47|5.55|5.45|30
1655262000000|2022-06-15 03:00:00|5.58|5.48|5.58|5.48|5.59|5.49|5.57|5.47|23
1655262300000|2022-06-15 03:05:00|5.57|5.47|5.51|5.41|5.58|5.48|5.51|5.41|47
1655262600000|2022-06-15 03:10:00|5.5|5.4|5.51|5.41|5.52|5.42|5.49|5.39|54
1655262900000|2022-06-15 03:15:00|5.52|5.42|5.5|5.4|5.52|5.42|5.5|5.4|49
1655263200000|2022-06-15 03:20:00|5.51|5.41|5.49|5.39|5.51|5.41|5.48|5.38|89
1655263500000|2022-06-15 03:25:00|5.48|5.38|5.49|5.39|5.5|5.4|5.47|5.37|96
1655263800000|2022-06-15 03:30:00|5.48|5.38|5.48|5.38|5.49|5.39|5.47|5.37|55
1655264100000|2022-06-15 03:35:00|5.47|5.37|5.46|5.36|5.48|5.38|5.45|5.35|46
1655264400000|2022-06-15 03:40:00|5.47|5.37|5.44|5.34|5.47|5.37|5.44|5.34|82
1655264700000|2022-06-15 03:45:00|5.43|5.33|5.46|5.36|5.46|5.36|5.43|5.33|80
1655265000000|2022-06-15 03:50:00|5.45|5.35|5.44|5.34|5.46|5.36|5.43|5.33|56
1655265300000|2022-06-15 03:55:00|5.43|5.33|5.41|5.31|5.44|5.34|5.4|5.3|87
1655265600000|2022-06-15 04:00:00|5.4|5.3|5.38|5.28|5.41|5.31|5.38|5.28|81
1655265900000|2022-06-15 04:05:00|5.37|5.27|5.34|5.24|5.38|5.28|5.34|5.24|82
1655266200000|2022-06-15 04:10:00|5.33|5.23|5.35|5.25|5.35|5.25|5.29|5.19|87
1655266500000|2022-06-15 04:15:00|5.34|5.24|5.32|5.22|5.35|5.25|5.31|5.21|71
1655266800000|2022-06-15 04:20:00|5.31|5.21|5.3|5.2|5.31|5.21|5.28|5.18|68
1655267100000|2022-06-15 04:25:00|5.29|5.19|5.27|5.17|5.3|5.2|5.26|5.16|23
1655267400000|2022-06-15 04:30:00|5.26|5.16|5.27|5.17|5.31|5.21|5.26|5.16|70
1655267700000|2022-06-15 04:35:00|5.26|5.16|5.29|5.19|5.3|5.2|5.25|5.15|48
1655268000000|2022-06-15 04:40:00|5.28|5.18|5.27|5.17|5.29|5.19|5.25|5.15|54
1655268300000|2022-06-15 04:45:00|5.28|5.18|5.31|5.21|5.34|5.24|5.27|5.17|56
1655268600000|2022-06-15 04:50:00|5.32|5.22|5.31|5.21|5.33|5.23|5.3|5.2|32
1655268900000|2022-06-15 04:55:00|5.32|5.22|5.3|5.2|5.32|5.22|5.3|5.2|61
1655269200000|2022-06-15 05:00:00|5.31|5.21|5.29|5.19|5.33|5.23|5.29|5.19|37
1655269500000|2022-06-15 05:05:00|5.3|5.2|5.31|5.21|5.32|5.22|5.29|5.19|40
1655269800000|2022-06-15 05:10:00|5.3|5.2|5.29|5.19|5.32|5.22|5.29|5.19|62
1655270100000|2022-06-15 05:15:00|5.28|5.18|5.26|5.16|5.29|5.19|5.24|5.14|87
1655270400000|2022-06-15 05:20:00|5.25|5.15|5.2|5.1|5.25|5.15|5.2|5.1|64
1655270700000|2022-06-15 05:25:00|5.21|5.11|5.2|5.1|5.23|5.13|5.19|5.09|78
1655271000000|2022-06-15 05:30:00|5.21|5.11|5.28|5.18|5.29|5.19|5.17|5.07|122
1655271300000|2022-06-15 05:35:00|5.29|5.19|5.26|5.16|5.3|5.2|5.25|5.15|120
1655271600000|2022-06-15 05:40:00|5.25|5.15|5.25|5.15|5.26|5.16|5.22|5.12|139
1655271900000|2022-06-15 05:45:00|5.26|5.16|5.27|5.17|5.28|5.18|5.24|5.14|142
1655272200000|2022-06-15 05:50:00|5.28|5.18|5.29|5.19|5.3|5.2|5.26|5.16|124
1655272500000|2022-06-15 05:55:00|5.28|5.18|5.26|5.16|5.29|5.19|5.26|5.16|77
1655272800000|2022-06-15 06:00:00|5.27|5.17|5.27|5.17|5.28|5.18|5.22|5.12|135
1655273100000|2022-06-15 06:05:00|5.28|5.18|5.26|5.16|5.31|5.21|5.25|5.15|121
1655273400000|2022-06-15 06:10:00|5.25|5.15|5.25|5.15|5.27|5.17|5.24|5.14|65
1655273700000|2022-06-15 06:15:00|5.24|5.14|5.23|5.13|5.26|5.16|5.22|5.12|82
1655274000000|2022-06-15 06:20:00|5.22|5.12|5.21|5.11|5.23|5.13|5.2|5.1|86
1655274300000|2022-06-15 06:25:00|5.22|5.12|5.24|5.14|5.24|5.14|5.21|5.11|63
1655274600000|2022-06-15 06:30:00|5.23|5.13|5.25|5.15|5.26|5.16|5.21|5.11|87
1655274900000|2022-06-15 06:35:00|5.26|5.16|5.28|5.18|5.28|5.18|5.25|5.15|47
1655275200000|2022-06-15 06:40:00|5.27|5.17|5.29|5.19|5.3|5.2|5.27|5.17|71
1655275500000|2022-06-15 06:45:00|5.28|5.18|5.28|5.18|5.3|5.2|5.28|5.18|37
1655275800000|2022-06-15 06:50:00|5.29|5.19|5.31|5.21|5.33|5.23|5.28|5.18|83
1655276100000|2022-06-15 06:55:00|5.3|5.2|5.31|5.21|5.33|5.23|5.3|5.2|46
1655276400000|2022-06-15 07:00:00|5.32|5.22|5.31|5.21|5.33|5.23|5.31|5.21|54
1655276700000|2022-06-15 07:05:00|5.32|5.22|5.3|5.2|5.33|5.23|5.3|5.2|77
1655277000000|2022-06-15 07:10:00|5.31|5.21|5.31|5.21|5.33|5.23|5.3|5.2|47
1655277300000|2022-06-15 07:15:00|5.32|5.22|5.32|5.22|5.33|5.23|5.31|5.21|25
1655277600000|2022-06-15 07:20:00|5.31|5.21|5.29|5.19|5.31|5.21|5.28|5.18|57
1655277900000|2022-06-15 07:25:00|5.3|5.2|5.27|5.17|5.3|5.2|5.27|5.17|64
1655278200000|2022-06-15 07:30:00|5.28|5.18|5.27|5.17|5.28|5.18|5.25|5.15|68
1655278500000|2022-06-15 07:35:00|5.28|5.18|5.28|5.18|5.29|5.19|5.27|5.17|69
1655278800000|2022-06-15 07:40:00|5.27|5.17|5.28|5.18|5.28|5.18|5.27|5.17|52
1655279100000|2022-06-15 07:45:00|5.27|5.17|5.21|5.11|5.28|5.18|5.21|5.11|75
1655279400000|2022-06-15 07:50:00|5.2|5.1|5.2|5.1|5.23|5.13|5.18|5.08|87
1655279700000|2022-06-15 07:55:00|5.19|5.09|5.2|5.1|5.22|5.12|5.19|5.09|74
1655280000000|2022-06-15 08:00:00|5.19|5.09|5.11|5.01|5.2|5.1|5.1|5|125
1655280300000|2022-06-15 08:05:00|5.12|5.02|5.14|5.04|5.17|5.07|5.11|5.01|127
1655280600000|2022-06-15 08:10:00|5.15|5.05|5.1|5|5.17|5.07|5.09|4.99|82
1655280900000|2022-06-15 08:15:00|5.09|4.99|5.12|5.02|5.14|5.04|5.09|4.99|130
1655281200000|2022-06-15 08:20:00|5.11|5.01|5.1|5|5.14|5.04|5.1|5|90
1655281500000|2022-06-15 08:25:00|5.11|5.01|5.13|5.03|5.15|5.05|5.1|5|57
1655281800000|2022-06-15 08:30:00|5.14|5.04|5.17|5.07|5.17|5.07|5.13|5.03|60
1655282100000|2022-06-15 08:35:00|5.16|5.06|5.17|5.07|5.2|5.1|5.15|5.05|99
1655282400000|2022-06-15 08:40:00|5.16|5.06|5.13|5.03|5.18|5.08|5.13|5.03|70
1655282700000|2022-06-15 08:45:00|5.14|5.04|5.12|5.02|5.14|5.04|5.09|4.99|93
1655283000000|2022-06-15 08:50:00|5.11|5.01|5.1|5|5.15|5.05|5.1|5|94
1655283300000|2022-06-15 08:55:00|5.11|5.01|5.11|5.01|5.13|5.03|5.09|4.99|119
1655283600000|2022-06-15 09:00:00|5.12|5.02|5.16|5.06|5.17|5.07|5.1|5|107
1655283900000|2022-06-15 09:05:00|5.15|5.05|5.14|5.04|5.16|5.06|5.11|5.01|110
1655284200000|2022-06-15 09:10:00|5.13|5.03|5.1|5|5.14|5.04|5.1|5|88
1655284500000|2022-06-15 09:15:00|5.11|5.01|5.11|5.01|5.13|5.03|5.1|5|97
1655284800000|2022-06-15 09:20:00|5.12|5.02|5.13|5.03|5.13|5.03|5.1|5|110
1655285100000|2022-06-15 09:25:00|5.12|5.02|5.12|5.02|5.13|5.03|5.09|4.99|67
1655285400000|2022-06-15 09:30:00|5.13|5.03|5.13|5.03|5.17|5.07|5.12|5.02|67
1655285700000|2022-06-15 09:35:00|5.12|5.02|5.15|5.05|5.15|5.05|5.11|5.01|90
1655286000000|2022-06-15 09:40:00|5.16|5.06|5.14|5.04|5.16|5.06|5.13|5.03|87
1655286300000|2022-06-15 09:45:00|5.15|5.05|5.12|5.02|5.16|5.06|5.11|5.01|88
1655286600000|2022-06-15 09:50:00|5.13|5.03|5.16|5.06|5.16|5.06|5.12|5.02|50
1655286900000|2022-06-15 09:55:00|5.15|5.05|5.16|5.06|5.17|5.07|5.14|5.04|110
1655287200000|2022-06-15 10:00:00|5.15|5.05|5.14|5.04|5.18|5.08|5.14|5.04|52
1655287500000|2022-06-15 10:05:00|5.15|5.05|5.14|5.04|5.18|5.08|5.14|5.04|68
1655287800000|2022-06-15 10:10:00|5.15|5.05|5.16|5.06|5.17|5.07|5.14|5.04|84
1655288100000|2022-06-15 10:15:00|5.17|5.07|5.25|5.15|5.27|5.17|5.15|5.05|153
1655288400000|2022-06-15 10:20:00|5.26|5.16|5.2|5.1|5.28|5.18|5.2|5.1|127
1655288700000|2022-06-15 10:25:00|5.21|5.11|5.23|5.13|5.25|5.15|5.18|5.08|105
1655289000000|2022-06-15 10:30:00|5.22|5.12|5.25|5.15|5.28|5.18|5.22|5.12|128
1655289300000|2022-06-15 10:35:00|5.26|5.16|5.26|5.16|5.29|5.19|5.25|5.15|64
1655289600000|2022-06-15 10:40:00|5.27|5.17|5.28|5.18|5.29|5.19|5.26|5.16|68
1655289900000|2022-06-15 10:45:00|5.27|5.17|5.27|5.17|5.3|5.2|5.24|5.14|85
1655290200000|2022-06-15 10:50:00|5.26|5.16|5.26|5.16|5.27|5.17|5.24|5.14|61
1655290500000|2022-06-15 10:55:00|5.25|5.15|5.25|5.15|5.27|5.17|5.25|5.15|59
1655290800000|2022-06-15 11:00:00|5.26|5.16|5.23|5.13|5.27|5.17|5.23|5.13|84
1655291100000|2022-06-15 11:05:00|5.24|5.14|5.23|5.13|5.25|5.15|5.21|5.11|68
1655291400000|2022-06-15 11:10:00|5.22|5.12|5.27|5.17|5.27|5.17|5.22|5.12|64
1655291700000|2022-06-15 11:15:00|5.26|5.16|5.26|5.16|5.27|5.17|5.25|5.15|57
1655292000000|2022-06-15 11:20:00|5.27|5.17|5.37|5.27|5.37|5.27|5.26|5.16|87
1655292300000|2022-06-15 11:25:00|5.36|5.26|5.38|5.28|5.4|5.3|5.33|5.23|89
1655292600000|2022-06-15 11:30:00|5.37|5.27|5.39|5.29|5.41|5.31|5.37|5.27|101
1655292900000|2022-06-15 11:35:00|5.38|5.28|5.4|5.3|5.41|5.31|5.38|5.28|89
1655293200000|2022-06-15 11:40:00|5.39|5.29|5.41|5.31|5.42|5.32|5.39|5.29|51
1655293500000|2022-06-15 11:45:00|5.4|5.3|5.37|5.27|5.41|5.31|5.36|5.26|80
1655293800000|2022-06-15 11:50:00|5.36|5.26|5.38|5.28|5.38|5.28|5.35|5.25|49
1655294100000|2022-06-15 11:55:00|5.37|5.27|5.4|5.3|5.4|5.3|5.37|5.27|74
1655294400000|2022-06-15 12:00:00|5.39|5.29|5.38|5.28|5.4|5.3|5.37|5.27|80
1655294700000|2022-06-15 12:05:00|5.37|5.27|5.38|5.28|5.39|5.29|5.37|5.27|56
1655295000000|2022-06-15 12:10:00|5.39|5.29|5.43|5.33|5.44|5.34|5.38|5.28|99
1655295300000|2022-06-15 12:15:00|5.44|5.34|5.4|5.3|5.48|5.38|5.39|5.29|103
1655295600000|2022-06-15 12:20:00|5.39|5.29|5.38|5.28|5.4|5.3|5.37|5.27|86
1655295900000|2022-06-15 12:25:00|5.37|5.27|5.37|5.27|5.4|5.3|5.37|5.27|65
1655296200000|2022-06-15 12:30:00|5.38|5.28|5.38|5.28|5.38|5.28|5.36|5.26|69
1655296500000|2022-06-15 12:35:00|5.37|5.27|5.36|5.26|5.38|5.28|5.35|5.25|38
1655296800000|2022-06-15 12:40:00|5.37|5.27|5.39|5.29|5.39|5.29|5.36|5.26|65
1655297100000|2022-06-15 12:45:00|5.38|5.28|5.41|5.31|5.43|5.33|5.38|5.28|76
1655297400000|2022-06-15 12:50:00|5.42|5.32|5.41|5.31|5.43|5.33|5.4|5.3|72
1655297700000|2022-06-15 12:55:00|5.42|5.32|5.4|5.3|5.42|5.32|5.39|5.29|29
1655298000000|2022-06-15 13:00:00|5.39|5.29|5.38|5.28|5.39|5.29|5.36|5.26|80
1655298300000|2022-06-15 13:05:00|5.37|5.27|5.43|5.33|5.43|5.33|5.37|5.27|67
1655298600000|2022-06-15 13:10:00|5.42|5.32|5.45|5.35|5.46|5.36|5.42|5.32|98
1655298900000|2022-06-15 13:15:00|5.44|5.34|5.47|5.37|5.48|5.38|5.43|5.33|56
1655299200000|2022-06-15 13:20:00|5.48|5.38|5.43|5.33|5.5|5.4|5.43|5.33|108
1655299500000|2022-06-15 13:25:00|5.44|5.34|5.44|5.34|5.45|5.35|5.42|5.32|51
1655299800000|2022-06-15 13:30:00|5.45|5.35|5.45|5.35|5.46|5.36|5.42|5.32|83
1655300100000|2022-06-15 13:35:00|5.44|5.34|5.42|5.32|5.47|5.37|5.41|5.31|67
1655300400000|2022-06-15 13:40:00|5.43|5.33|5.47|5.37|5.47|5.37|5.42|5.32|93
1655300700000|2022-06-15 13:45:00|5.46|5.36|5.5|5.4|5.5|5.4|5.46|5.36|85
1655301000000|2022-06-15 13:50:00|5.51|5.41|5.49|5.39|5.53|5.43|5.49|5.39|57
1655301300000|2022-06-15 13:55:00|5.5|5.4|5.5|5.4|5.52|5.42|5.49|5.39|57
1655301600000|2022-06-15 14:00:00|5.51|5.41|5.55|5.45|5.56|5.46|5.5|5.4|45
1655301900000|2022-06-15 14:05:00|5.56|5.46|5.57|5.47|5.59|5.49|5.54|5.44|80
1655302200000|2022-06-15 14:10:00|5.56|5.46|5.55|5.45|5.57|5.47|5.54|5.44|108
1655302500000|2022-06-15 14:15:00|5.54|5.44|5.49|5.39|5.55|5.45|5.49|5.39|42
1655302800000|2022-06-15 14:20:00|5.48|5.38|5.49|5.39|5.51|5.41|5.47|5.37|90
1655303100000|2022-06-15 14:25:00|5.5|5.4|5.48|5.38|5.5|5.4|5.47|5.37|97
1655303400000|2022-06-15 14:30:00|5.47|5.37|5.48|5.38|5.48|5.38|5.46|5.36|42
1655303700000|2022-06-15 14:35:00|5.47|5.37|5.46|5.36|5.49|5.39|5.46|5.36|74
1655304000000|2022-06-15 14:40:00|5.47|5.37|5.48|5.38|5.51|5.41|5.46|5.36|72
1655304300000|2022-06-15 14:45:00|5.49|5.39|5.5|5.4|5.51|5.41|5.48|5.38|70
1655304600000|2022-06-15 14:50:00|5.51|5.41|5.43|5.33|5.51|5.41|5.42|5.32|69
1655304900000|2022-06-15 14:55:00|5.42|5.32|5.44|5.34|5.45|5.35|5.42|5.32|63
1655305200000|2022-06-15 15:00:00|5.45|5.35|5.46|5.36|5.47|5.37|5.42|5.32|66
1655305500000|2022-06-15 15:05:00|5.47|5.37|5.45|5.35|5.47|5.37|5.45|5.35|47
1655305800000|2022-06-15 15:10:00|5.46|5.36|5.46|5.36|5.47|5.37|5.45|5.35|29
1655306100000|2022-06-15 15:15:00|5.45|5.35|5.44|5.34|5.47|5.37|5.44|5.34|40
1655306400000|2022-06-15 15:20:00|5.45|5.35|5.42|5.32|5.45|5.35|5.42|5.32|72
1655306700000|2022-06-15 15:25:00|5.43|5.33|5.43|5.33|5.43|5.33|5.42|5.32|33
1655307000000|2022-06-15 15:30:00|5.44|5.34|5.44|5.34|5.45|5.35|5.42|5.32|89
1655307300000|2022-06-15 15:35:00|5.45|5.35|5.47|5.37|5.48|5.38|5.44|5.34|55
1655307600000|2022-06-15 15:40:00|5.46|5.36|5.47|5.37|5.48|5.38|5.46|5.36|22
1655307900000|2022-06-15 15:45:00|5.48|5.38|5.49|5.39|5.51|5.41|5.47|5.37|56
1655308200000|2022-06-15 15:50:00|5.5|5.4|5.51|5.41|5.51|5.41|5.49|5.39|32
1655308500000|2022-06-15 15:55:00|5.5|5.4|5.5|5.4|5.51|5.41|5.49|5.39|101
1655308800000|2022-06-15 16:00:00|5.49|5.39|5.5|5.4|5.52|5.42|5.49|5.39|90
1655309100000|2022-06-15 16:05:00|5.49|5.39|5.51|5.41|5.51|5.41|5.48|5.38|65
1655309400000|2022-06-15 16:10:00|5.5|5.4|5.49|5.39|5.52|5.42|5.48|5.38|76
1655309700000|2022-06-15 16:15:00|5.48|5.38|5.5|5.4|5.5|5.4|5.48|5.38|59
1655310000000|2022-06-15 16:20:00|5.49|5.39|5.48|5.38|5.5|5.4|5.47|5.37|42
1655310300000|2022-06-15 16:25:00|5.47|5.37|5.45|5.35|5.48|5.38|5.44|5.34|63
1655310600000|2022-06-15 16:30:00|5.44|5.34|5.41|5.31|5.45|5.35|5.41|5.31|122
1655310900000|2022-06-15 16:35:00|5.42|5.32|5.38|5.28|5.42|5.32|5.38|5.28|101
1655311200000|2022-06-15 16:40:00|5.39|5.29|5.39|5.29|5.4|5.3|5.37|5.27|41
1655311500000|2022-06-15 16:45:00|5.38|5.28|5.39|5.29|5.4|5.3|5.36|5.26|64
1655311800000|2022-06-15 16:50:00|5.38|5.28|5.38|5.28|5.39|5.29|5.37|5.27|39
1655312100000|2022-06-15 16:55:00|5.37|5.27|5.36|5.26|5.38|5.28|5.34|5.24|46
1655312400000|2022-06-15 17:00:00|5.37|5.27|5.36|5.26|5.37|5.27|5.34|5.24|38
1655312700000|2022-06-15 17:05:00|5.35|5.25|5.31|5.21|5.35|5.25|5.31|5.21|43
1655313000000|2022-06-15 17:10:00|5.32|5.22|5.34|5.24|5.35|5.25|5.31|5.21|81
1655313300000|2022-06-15 17:15:00|5.35|5.25|5.4|5.3|5.4|5.3|5.34|5.24|78
1655313600000|2022-06-15 17:20:00|5.41|5.31|5.39|5.29|5.42|5.32|5.37|5.27|67
1655313900000|2022-06-15 17:25:00|5.38|5.28|5.35|5.25|5.39|5.29|5.35|5.25|28
1655314200000|2022-06-15 17:30:00|5.36|5.26|5.37|5.27|5.37|5.27|5.31|5.21|70
1655314500000|2022-06-15 17:35:00|5.36|5.26|5.36|5.26|5.38|5.28|5.35|5.25|71
1655314800000|2022-06-15 17:40:00|5.37|5.27|5.37|5.27|5.39|5.29|5.35|5.25|51
1655315100000|2022-06-15 17:45:00|5.36|5.26|5.36|5.26|5.39|5.29|5.36|5.26|43
1655315400000|2022-06-15 17:50:00|5.37|5.27|5.47|5.37|5.47|5.37|5.36|5.26|109
1655315700000|2022-06-15 17:55:00|5.48|5.38|5.51|5.41|5.52|5.42|5.44|5.34|90
1655316000000|2022-06-15 18:00:00|5.5|5.4|5.39|5.29|5.56|5.46|5.37|5.27|339
1655316300000|2022-06-15 18:05:00|5.38|5.28|5.29|5.19|5.4|5.3|5.26|5.16|174
1655316600000|2022-06-15 18:10:00|5.28|5.18|5.3|5.2|5.34|5.24|5.23|5.13|133
1655316900000|2022-06-15 18:15:00|5.29|5.19|5.34|5.24|5.37|5.27|5.27|5.17|118
1655317200000|2022-06-15 18:20:00|5.35|5.25|5.33|5.23|5.37|5.27|5.32|5.22|97
1655317500000|2022-06-15 18:25:00|5.34|5.24|5.4|5.3|5.41|5.31|5.33|5.23|91
1655317800000|2022-06-15 18:30:00|5.41|5.31|5.38|5.28|5.41|5.31|5.33|5.23|134
1655318100000|2022-06-15 18:35:00|5.39|5.29|5.53|5.43|5.53|5.43|5.37|5.27|88
1655318400000|2022-06-15 18:40:00|5.59|5.49|5.71|5.61|5.71|5.61|5.59|5.49|17
1655318700000|2022-06-15 18:45:00|5.84|5.74|5.79|5.69|5.9|5.8|5.71|5.61|167
1655319000000|2022-06-15 18:50:00|5.78|5.68|5.85|5.75|5.87|5.77|5.69|5.59|226
1655319300000|2022-06-15 18:55:00|5.86|5.76|5.81|5.71|5.9|5.8|5.77|5.67|178
1655319600000|2022-06-15 19:00:00|5.8|5.7|5.84|5.74|5.87|5.77|5.8|5.7|121
1655319900000|2022-06-15 19:05:00|5.85|5.75|5.9|5.8|5.92|5.82|5.83|5.73|144
1655320200000|2022-06-15 19:10:00|5.89|5.79|5.87|5.77|5.91|5.81|5.82|5.72|117
1655320500000|2022-06-15 19:15:00|5.86|5.76|5.88|5.78|5.9|5.8|5.84|5.74|119
1655320800000|2022-06-15 19:20:00|5.89|5.79|5.93|5.83|5.94|5.84|5.86|5.76|113
1655321100000|2022-06-15 19:25:00|5.94|5.84|5.96|5.86|5.97|5.87|5.9|5.8|137
1655321400000|2022-06-15 19:30:00|5.97|5.87|6.05|5.95|6.05|5.95|5.93|5.83|117
1655321700000|2022-06-15 19:35:00|6.06|5.96|6.01|5.91|6.07|5.97|6|5.9|119
1655322000000|2022-06-15 19:40:00|6|5.9|5.97|5.87|6.02|5.92|5.97|5.87|94
1655322300000|2022-06-15 19:45:00|5.98|5.88|5.98|5.88|6|5.9|5.95|5.85|67
1655322600000|2022-06-15 19:50:00|5.97|5.87|5.92|5.82|5.98|5.88|5.9|5.8|57
1655322900000|2022-06-15 19:55:00|5.93|5.83|5.9|5.8|5.95|5.85|5.9|5.8|82
1655323200000|2022-06-15 20:00:00|5.91|5.81|5.92|5.82|5.94|5.84|5.88|5.78|90
1655323500000|2022-06-15 20:05:00|5.91|5.81|5.93|5.83|5.93|5.83|5.91|5.81|91
1655323800000|2022-06-15 20:10:00|5.92|5.82|5.87|5.77|5.93|5.83|5.87|5.77|58
1655324100000|2022-06-15 20:15:00|5.88|5.78|5.84|5.74|5.89|5.79|5.83|5.73|105
1655324400000|2022-06-15 20:20:00|5.83|5.73|5.86|5.76|5.87|5.77|5.83|5.73|36
1655324700000|2022-06-15 20:25:00|5.87|5.77|5.86|5.76|5.87|5.77|5.85|5.75|54
1655325000000|2022-06-15 20:30:00|5.85|5.75|5.87|5.77|5.88|5.78|5.84|5.74|61
1655325300000|2022-06-15 20:35:00|5.86|5.76|5.88|5.78|5.9|5.8|5.86|5.76|67
1655325600000|2022-06-15 20:40:00|5.87|5.77|5.89|5.79|5.9|5.8|5.86|5.76|35
1655325900000|2022-06-15 20:45:00|5.88|5.78|5.89|5.79|5.9|5.8|5.86|5.76|52
1655326200000|2022-06-15 20:50:00|5.88|5.78|5.87|5.77|5.89|5.79|5.87|5.77|48
1655326500000|2022-06-15 20:55:00|5.88|5.78|5.85|5.75|5.88|5.78|5.85|5.75|48
1655326800000|2022-06-15 21:00:00|5.86|5.76|5.85|5.75|5.86|5.76|5.84|5.74|44
1655327100000|2022-06-15 21:05:00|5.84|5.74|5.87|5.77|5.87|5.77|5.84|5.74|24
1655327400000|2022-06-15 21:10:00|5.88|5.78|5.87|5.77|5.89|5.79|5.86|5.76|36
1655327700000|2022-06-15 21:15:00|5.88|5.78|5.88|5.78|5.89|5.79|5.87|5.77|41
1655328000000|2022-06-15 21:20:00|5.87|5.77|5.89|5.79|5.89|5.79|5.87|5.77|15
1655328300000|2022-06-15 21:25:00|5.88|5.78|5.9|5.8|5.91|5.81|5.88|5.78|23
1655328600000|2022-06-15 21:30:00|5.91|5.81|5.88|5.78|5.91|5.81|5.88|5.78|28
1655328900000|2022-06-15 21:35:00|5.89|5.79|5.92|5.82|5.93|5.83|5.88|5.78|28
1655329200000|2022-06-15 21:40:00|5.93|5.83|5.92|5.82|5.94|5.84|5.92|5.82|38
1655329500000|2022-06-15 21:45:00|5.93|5.83|5.95|5.85|5.95|5.85|5.93|5.83|21
1655329800000|2022-06-15 21:50:00|5.96|5.86|5.96|5.86|5.99|5.89|5.95|5.85|55
1655330100000|2022-06-15 21:55:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|21
1655330400000|2022-06-15 22:00:00|5.98|5.88|6.02|5.92|6.02|5.92|5.98|5.88|19
1655330700000|2022-06-15 22:05:00|6.01|5.91|6.04|5.94|6.07|5.97|6.01|5.91|70
1655331000000|2022-06-15 22:10:00|6.03|5.93|6.05|5.95|6.08|5.98|6.02|5.92|43
1655331300000|2022-06-15 22:15:00|6.06|5.96|6.02|5.92|6.07|5.97|6.02|5.92|37
1655331600000|2022-06-15 22:20:00|6.03|5.93|6.02|5.92|6.03|5.93|6|5.9|34
1655331900000|2022-06-15 22:25:00|6.03|5.93|6.19|6.09|6.19|6.09|6.03|5.93|176
1655332200000|2022-06-15 22:30:00|6.18|6.08|6.27|6.17|6.28|6.18|6.15|6.05|136
1655332500000|2022-06-15 22:35:00|6.28|6.18|6.27|6.17|6.31|6.21|6.24|6.14|166
1655332800000|2022-06-15 22:40:00|6.28|6.18|6.23|6.13|6.29|6.19|6.19|6.09|104
1655333100000|2022-06-15 22:45:00|6.22|6.12|6.2|6.1|6.24|6.14|6.17|6.07|95
1655333400000|2022-06-15 22:50:00|6.19|6.09|6.17|6.07|6.19|6.09|6.16|6.06|45
1655333700000|2022-06-15 22:55:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|49
1655334000000|2022-06-15 23:00:00|6.13|6.03|6.09|5.99|6.14|6.04|6.08|5.98|43
1655334300000|2022-06-15 23:05:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|36
1655334600000|2022-06-15 23:10:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|40
1655334900000|2022-06-15 23:15:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|36
1655335200000|2022-06-15 23:20:00|6.12|6.02|6.14|6.04|6.14|6.04|6.11|6.01|31
1655335500000|2022-06-15 23:25:00|6.13|6.03|6.15|6.05|6.15|6.05|6.11|6.01|41
1655335800000|2022-06-15 23:30:00|6.16|6.06|6.13|6.03|6.16|6.06|6.1|6|62
1655336100000|2022-06-15 23:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|43
1655336400000|2022-06-15 23:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.1|6|60
1655336700000|2022-06-15 23:45:00|6.13|6.03|6.4|6.3|6.44|6.34|6.13|6.03|207
1655337000000|2022-06-15 23:50:00|6.41|6.31|6.35|6.25|6.43|6.33|6.35|6.25|107
1655337300000|2022-06-15 23:55:00|6.36|6.26|6.33|6.23|6.37|6.27|6.31|6.21|80
1655337600000|2022-06-16 00:00:00|6.34|6.24|6.3|6.2|6.34|6.24|6.29|6.19|89
1655337900000|2022-06-16 00:05:00|6.29|6.19|6.24|6.14|6.3|6.2|6.23|6.13|81
1655338200000|2022-06-16 00:10:00|6.25|6.15|6.22|6.12|6.26|6.16|6.21|6.11|66
1655338500000|2022-06-16 00:15:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|56
1655338800000|2022-06-16 00:20:00|6.21|6.11|6.16|6.06|6.21|6.11|6.16|6.06|90
1655339100000|2022-06-16 00:25:00|6.17|6.07|6.15|6.05|6.18|6.08|6.15|6.05|57
1655339400000|2022-06-16 00:30:00|6.16|6.06|6.14|6.04|6.17|6.07|6.12|6.02|45
1655339700000|2022-06-16 00:35:00|6.15|6.05|6.17|6.07|6.2|6.1|6.14|6.04|61
1655340000000|2022-06-16 00:40:00|6.16|6.06|6.15|6.05|6.17|6.07|6.14|6.04|46
1655340300000|2022-06-16 00:45:00|6.14|6.04|6.13|6.03|6.16|6.06|6.13|6.03|38
1655340600000|2022-06-16 00:50:00|6.12|6.02|6.16|6.06|6.17|6.07|6.12|6.02|51
1655340900000|2022-06-16 00:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|32
1655341200000|2022-06-16 01:00:00|6.17|6.07|6.19|6.09|6.2|6.1|6.17|6.07|43
1655341500000|2022-06-16 01:05:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|19
1655341800000|2022-06-16 01:10:00|6.21|6.11|6.28|6.18|6.28|6.18|6.2|6.1|56
1655342100000|2022-06-16 01:15:00|6.29|6.19|6.25|6.15|6.3|6.2|6.24|6.14|45
1655342400000|2022-06-16 01:20:00|6.24|6.14|6.22|6.12|6.25|6.15|6.22|6.12|23
1655342700000|2022-06-16 01:25:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|30
1655343000000|2022-06-16 01:30:00|6.23|6.13|6.2|6.1|6.23|6.13|6.19|6.09|34
1655343300000|2022-06-16 01:35:00|6.19|6.09|6.18|6.08|6.2|6.1|6.17|6.07|44
1655343600000|2022-06-16 01:40:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|23
1655343900000|2022-06-16 01:45:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|44
1655344200000|2022-06-16 01:50:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|59
1655344500000|2022-06-16 01:55:00|6.15|6.05|6.12|6.02|6.15|6.05|6.11|6.01|104
1655344800000|2022-06-16 02:00:00|6.11|6.01|6.16|6.06|6.17|6.07|6.11|6.01|70
1655345100000|2022-06-16 02:05:00|6.15|6.05|6.15|6.05|6.17|6.07|6.15|6.05|55
1655345400000|2022-06-16 02:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.12|6.02|51
1655345700000|2022-06-16 02:15:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|42
1655346000000|2022-06-16 02:20:00|6.11|6.01|6.11|6.01|6.14|6.04|6.08|5.98|75
1655346300000|2022-06-16 02:25:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|58
1655346600000|2022-06-16 02:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|37
1655346900000|2022-06-16 02:35:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|59
1655347200000|2022-06-16 02:40:00|6.12|6.02|6.07|5.97|6.12|6.02|6.04|5.94|80
1655347500000|2022-06-16 02:45:00|6.08|5.98|6.1|6|6.11|6.01|6.07|5.97|35
1655347800000|2022-06-16 02:50:00|6.11|6.01|6.12|6.02|6.13|6.03|6.1|6|56
1655348100000|2022-06-16 02:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|11
1655348400000|2022-06-16 03:00:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|20
1655348700000|2022-06-16 03:05:00|6.12|6.02|6.09|5.99|6.12|6.02|6.08|5.98|42
1655349000000|2022-06-16 03:10:00|6.1|6|6.09|5.99|6.11|6.01|6.08|5.98|38
1655349300000|2022-06-16 03:15:00|6.08|5.98|6.07|5.97|6.11|6.01|6.07|5.97|44
1655349600000|2022-06-16 03:20:00|6.06|5.96|6.07|5.97|6.08|5.98|6.06|5.96|26
1655349900000|2022-06-16 03:25:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|28
1655350200000|2022-06-16 03:30:00|6.08|5.98|6.09|5.99|6.1|6|6.07|5.97|26
1655350500000|2022-06-16 03:35:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|16
1655350800000|2022-06-16 03:40:00|6.1|6|6.07|5.97|6.11|6.01|6.06|5.96|50
1655351100000|2022-06-16 03:45:00|6.08|5.98|6.07|5.97|6.09|5.99|6.06|5.96|28
1655351400000|2022-06-16 03:50:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|19
1655351700000|2022-06-16 03:55:00|6.07|5.97|6.07|5.97|6.09|5.99|6.07|5.97|33
1655352000000|2022-06-16 04:00:00|6.08|5.98|6.07|5.97|6.1|6|6.07|5.97|38
1655352300000|2022-06-16 04:05:00|6.08|5.98|6.11|6.01|6.11|6.01|6.07|5.97|32
1655352600000|2022-06-16 04:10:00|6.1|6|6.12|6.02|6.13|6.03|6.1|6|29
1655352900000|2022-06-16 04:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|20
1655353200000|2022-06-16 04:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|22
1655353500000|2022-06-16 04:25:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|9
1655353800000|2022-06-16 04:30:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|6
1655354100000|2022-06-16 04:35:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1655354400000|2022-06-16 04:40:00|6.1|6|6.06|5.96|6.12|6.02|6.06|5.96|43
1655354700000|2022-06-16 04:45:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|81
1655355000000|2022-06-16 04:50:00|6.04|5.94|6.03|5.93|6.05|5.95|6.02|5.92|34
1655355300000|2022-06-16 04:55:00|6.02|5.92|6.02|5.92|6.04|5.94|6.02|5.92|33
1655355600000|2022-06-16 05:00:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|39
1655355900000|2022-06-16 05:05:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|44
1655356200000|2022-06-16 05:10:00|6.02|5.92|6.04|5.94|6.04|5.94|6.01|5.91|77
1655356500000|2022-06-16 05:15:00|6.03|5.93|6.05|5.95|6.06|5.96|6.03|5.93|35
1655356800000|2022-06-16 05:20:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|44
1655357100000|2022-06-16 05:25:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|59
1655357400000|2022-06-16 05:30:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|15
1655357700000|2022-06-16 05:35:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|40
1655358000000|2022-06-16 05:40:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|17
1655358300000|2022-06-16 05:45:00|6.03|5.93|5.99|5.89|6.03|5.93|5.98|5.88|69
1655358600000|2022-06-16 05:50:00|5.98|5.88|5.97|5.87|5.99|5.89|5.97|5.87|92
1655358900000|2022-06-16 05:55:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|36
1655359200000|2022-06-16 06:00:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|64
1655359500000|2022-06-16 06:05:00|5.98|5.88|5.98|5.88|5.99|5.89|5.96|5.86|43
1655359800000|2022-06-16 06:10:00|5.99|5.89|5.99|5.89|6|5.9|5.97|5.87|21
1655360100000|2022-06-16 06:15:00|6|5.9|5.99|5.89|6|5.9|5.98|5.88|24
1655360400000|2022-06-16 06:20:00|5.98|5.88|5.96|5.86|5.99|5.89|5.96|5.86|25
1655360700000|2022-06-16 06:25:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|32
1655361000000|2022-06-16 06:30:00|5.97|5.87|5.94|5.84|5.97|5.87|5.93|5.83|48
1655361300000|2022-06-16 06:35:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|32
1655361600000|2022-06-16 06:40:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|43
1655361900000|2022-06-16 06:45:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|58
1655362200000|2022-06-16 06:50:00|5.92|5.82|5.92|5.82|5.94|5.84|5.92|5.82|29
1655362500000|2022-06-16 06:55:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|11
1655362800000|2022-06-16 07:00:00|5.92|5.82|5.93|5.83|5.95|5.85|5.91|5.81|26
1655363100000|2022-06-16 07:05:00|5.94|5.84|5.95|5.85|5.96|5.86|5.93|5.83|30
1655363400000|2022-06-16 07:10:00|5.94|5.84|5.95|5.85|5.96|5.86|5.94|5.84|58
1655363700000|2022-06-16 07:15:00|5.96|5.86|5.93|5.83|5.96|5.86|5.91|5.81|30
1655364000000|2022-06-16 07:20:00|5.92|5.82|5.89|5.79|5.93|5.83|5.89|5.79|42
1655364300000|2022-06-16 07:25:00|5.9|5.8|5.9|5.8|5.91|5.81|5.88|5.78|35
1655364600000|2022-06-16 07:30:00|5.91|5.81|5.85|5.75|5.91|5.81|5.83|5.73|71
1655364900000|2022-06-16 07:35:00|5.86|5.76|5.82|5.72|5.86|5.76|5.82|5.72|65
1655365200000|2022-06-16 07:40:00|5.83|5.73|5.84|5.74|5.84|5.74|5.81|5.71|62
1655365500000|2022-06-16 07:45:00|5.85|5.75|5.83|5.73|5.85|5.75|5.82|5.72|77
1655365800000|2022-06-16 07:50:00|5.82|5.72|5.84|5.74|5.84|5.74|5.82|5.72|49
1655366100000|2022-06-16 07:55:00|5.83|5.73|5.85|5.75|5.86|5.76|5.82|5.72|37
1655366400000|2022-06-16 08:00:00|5.84|5.74|5.85|5.75|5.85|5.75|5.84|5.74|38
1655366700000|2022-06-16 08:05:00|5.84|5.74|5.82|5.72|5.85|5.75|5.82|5.72|47
1655367000000|2022-06-16 08:10:00|5.81|5.71|5.8|5.7|5.82|5.72|5.79|5.69|56
1655367300000|2022-06-16 08:15:00|5.81|5.71|5.81|5.71|5.82|5.72|5.8|5.7|77
1655367600000|2022-06-16 08:20:00|5.82|5.72|5.83|5.73|5.84|5.74|5.81|5.71|42
1655367900000|2022-06-16 08:25:00|5.84|5.74|5.86|5.76|5.86|5.76|5.83|5.73|85
1655368200000|2022-06-16 08:30:00|5.85|5.75|5.89|5.79|5.9|5.8|5.85|5.75|91
1655368500000|2022-06-16 08:35:00|5.88|5.78|5.9|5.8|5.9|5.8|5.88|5.78|53
1655368800000|2022-06-16 08:40:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|41
1655369100000|2022-06-16 08:45:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|28
1655369400000|2022-06-16 08:50:00|5.88|5.78|5.89|5.79|5.89|5.79|5.86|5.76|68
1655369700000|2022-06-16 08:55:00|5.88|5.78|5.88|5.78|5.9|5.8|5.88|5.78|43
1655370000000|2022-06-16 09:00:00|5.89|5.79|5.85|5.75|5.89|5.79|5.84|5.74|43
1655370300000|2022-06-16 09:05:00|5.84|5.74|5.77|5.67|5.84|5.74|5.76|5.66|108
1655370600000|2022-06-16 09:10:00|5.76|5.66|5.76|5.66|5.77|5.67|5.74|5.64|89
1655370900000|2022-06-16 09:15:00|5.77|5.67|5.73|5.63|5.77|5.67|5.71|5.61|77
1655371200000|2022-06-16 09:20:00|5.74|5.64|5.73|5.63|5.75|5.65|5.72|5.62|36
1655371500000|2022-06-16 09:25:00|5.72|5.62|5.74|5.64|5.75|5.65|5.72|5.62|49
1655371800000|2022-06-16 09:30:00|5.73|5.63|5.71|5.61|5.74|5.64|5.7|5.6|71
1655372100000|2022-06-16 09:35:00|5.7|5.6|5.69|5.59|5.71|5.61|5.69|5.59|36
1655372400000|2022-06-16 09:40:00|5.68|5.58|5.7|5.6|5.71|5.61|5.68|5.58|61
1655372700000|2022-06-16 09:45:00|5.69|5.59|5.69|5.59|5.71|5.61|5.68|5.58|91
1655373000000|2022-06-16 09:50:00|5.68|5.58|5.71|5.61|5.71|5.61|5.67|5.57|40
1655373300000|2022-06-16 09:55:00|5.7|5.6|5.73|5.63|5.73|5.63|5.7|5.6|52
1655373600000|2022-06-16 10:00:00|5.72|5.62|5.72|5.62|5.73|5.63|5.71|5.61|23
1655373900000|2022-06-16 10:05:00|5.71|5.61|5.71|5.61|5.72|5.62|5.69|5.59|29
1655374200000|2022-06-16 10:10:00|5.7|5.6|5.7|5.6|5.71|5.61|5.69|5.59|37
1655374500000|2022-06-16 10:15:00|5.69|5.59|5.7|5.6|5.71|5.61|5.68|5.58|32
1655374800000|2022-06-16 10:20:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|10
1655375100000|2022-06-16 10:25:00|5.67|5.57|5.65|5.55|5.67|5.57|5.64|5.54|45
1655375400000|2022-06-16 10:30:00|5.66|5.56|5.63|5.53|5.66|5.56|5.63|5.53|84
1655375700000|2022-06-16 10:35:00|5.64|5.54|5.63|5.53|5.66|5.56|5.63|5.53|60
1655376000000|2022-06-16 10:40:00|5.62|5.52|5.64|5.54|5.65|5.55|5.62|5.52|61
1655376300000|2022-06-16 10:45:00|5.63|5.53|5.62|5.52|5.64|5.54|5.62|5.52|98
1655376600000|2022-06-16 10:50:00|5.63|5.53|5.68|5.58|5.7|5.6|5.58|5.48|110
1655376900000|2022-06-16 10:55:00|5.67|5.57|5.69|5.59|5.72|5.62|5.66|5.56|83
1655377200000|2022-06-16 11:00:00|5.7|5.6|5.69|5.59|5.7|5.6|5.67|5.57|34
1655377500000|2022-06-16 11:05:00|5.7|5.6|5.69|5.59|5.71|5.61|5.68|5.58|16
1655377800000|2022-06-16 11:10:00|5.7|5.6|5.7|5.6|5.71|5.61|5.68|5.58|19
1655378100000|2022-06-16 11:15:00|5.71|5.61|5.69|5.59|5.71|5.61|5.68|5.58|25
1655378400000|2022-06-16 11:20:00|5.68|5.58|5.64|5.54|5.69|5.59|5.64|5.54|29
1655378700000|2022-06-16 11:25:00|5.65|5.55|5.67|5.57|5.68|5.58|5.63|5.53|81
1655379000000|2022-06-16 11:30:00|5.66|5.56|5.7|5.6|5.71|5.61|5.66|5.56|59
1655379300000|2022-06-16 11:35:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|26
1655379600000|2022-06-16 11:40:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|22
1655379900000|2022-06-16 11:45:00|5.67|5.57|5.65|5.55|5.68|5.58|5.64|5.54|67
1655380200000|2022-06-16 11:50:00|5.64|5.54|5.61|5.51|5.66|5.56|5.61|5.51|68
1655380500000|2022-06-16 11:55:00|5.6|5.5|5.65|5.55|5.65|5.55|5.59|5.49|70
1655380800000|2022-06-16 12:00:00|5.64|5.54|5.67|5.57|5.68|5.58|5.64|5.54|66
1655381100000|2022-06-16 12:05:00|5.68|5.58|5.68|5.58|5.69|5.59|5.67|5.57|47
1655381400000|2022-06-16 12:10:00|5.69|5.59|5.67|5.57|5.69|5.59|5.67|5.57|75
1655381700000|2022-06-16 12:15:00|5.68|5.58|5.63|5.53|5.68|5.58|5.62|5.52|68
1655382000000|2022-06-16 12:20:00|5.64|5.54|5.76|5.66|5.76|5.66|5.64|5.54|67
1655382300000|2022-06-16 12:25:00|5.77|5.67|5.76|5.66|5.79|5.69|5.74|5.64|136
1655382600000|2022-06-16 12:30:00|5.75|5.65|5.77|5.67|5.8|5.7|5.74|5.64|129
1655382900000|2022-06-16 12:35:00|5.78|5.68|5.75|5.65|5.78|5.68|5.75|5.65|82
1655383200000|2022-06-16 12:40:00|5.74|5.64|5.74|5.64|5.75|5.65|5.71|5.61|85
1655383500000|2022-06-16 12:45:00|5.73|5.63|5.73|5.63|5.75|5.65|5.7|5.6|73
1655383800000|2022-06-16 12:50:00|5.74|5.64|5.72|5.62|5.74|5.64|5.71|5.61|91
1655384100000|2022-06-16 12:55:00|5.73|5.63|5.71|5.61|5.73|5.63|5.71|5.61|81
1655384400000|2022-06-16 13:00:00|5.72|5.62|5.77|5.67|5.77|5.67|5.71|5.61|74
1655384700000|2022-06-16 13:05:00|5.76|5.66|5.75|5.65|5.77|5.67|5.72|5.62|62
1655385000000|2022-06-16 13:10:00|5.76|5.66|5.77|5.67|5.78|5.68|5.74|5.64|26
1655385300000|2022-06-16 13:15:00|5.76|5.66|5.73|5.63|5.76|5.66|5.73|5.63|44
1655385600000|2022-06-16 13:20:00|5.74|5.64|5.74|5.64|5.75|5.65|5.73|5.63|67
1655385900000|2022-06-16 13:25:00|5.75|5.65|5.76|5.66|5.77|5.67|5.73|5.63|92
1655386200000|2022-06-16 13:30:00|5.75|5.65|5.68|5.58|5.81|5.71|5.66|5.56|140
1655386500000|2022-06-16 13:35:00|5.69|5.59|5.69|5.59|5.75|5.65|5.66|5.56|145
1655386800000|2022-06-16 13:40:00|5.68|5.58|5.69|5.59|5.72|5.62|5.67|5.57|126
1655387100000|2022-06-16 13:45:00|5.68|5.58|5.73|5.63|5.74|5.64|5.68|5.58|180
1655387400000|2022-06-16 13:50:00|5.72|5.62|5.65|5.55|5.72|5.62|5.6|5.5|132
1655387700000|2022-06-16 13:55:00|5.64|5.54|5.65|5.55|5.68|5.58|5.63|5.53|84
1655388000000|2022-06-16 14:00:00|5.64|5.54|5.59|5.49|5.67|5.57|5.59|5.49|86
1655388300000|2022-06-16 14:05:00|5.6|5.5|5.62|5.52|5.62|5.52|5.57|5.47|153
1655388600000|2022-06-16 14:10:00|5.61|5.51|5.6|5.5|5.62|5.52|5.58|5.48|106
1655388900000|2022-06-16 14:15:00|5.59|5.49|5.63|5.53|5.67|5.57|5.59|5.49|115
1655389200000|2022-06-16 14:20:00|5.62|5.52|5.63|5.53|5.67|5.57|5.62|5.52|90
1655389500000|2022-06-16 14:25:00|5.64|5.54|5.67|5.57|5.67|5.57|5.63|5.53|98
1655389800000|2022-06-16 14:30:00|5.66|5.56|5.68|5.58|5.71|5.61|5.65|5.55|107
1655390100000|2022-06-16 14:35:00|5.69|5.59|5.66|5.56|5.7|5.6|5.66|5.56|102
1655390400000|2022-06-16 14:40:00|5.65|5.55|5.64|5.54|5.69|5.59|5.64|5.54|48
1655390700000|2022-06-16 14:45:00|5.63|5.53|5.67|5.57|5.7|5.6|5.62|5.52|73
1655391000000|2022-06-16 14:50:00|5.66|5.56|5.65|5.55|5.66|5.56|5.61|5.51|130
1655391300000|2022-06-16 14:55:00|5.66|5.56|5.56|5.46|5.69|5.59|5.56|5.46|136
1655391600000|2022-06-16 15:00:00|5.57|5.47|5.68|5.58|5.74|5.64|5.57|5.47|118
1655391900000|2022-06-16 15:05:00|5.67|5.57|5.76|5.66|5.78|5.68|5.67|5.57|137
1655392200000|2022-06-16 15:10:00|5.75|5.65|5.74|5.64|5.76|5.66|5.71|5.61|154
1655392500000|2022-06-16 15:15:00|5.75|5.65|5.73|5.63|5.78|5.68|5.71|5.61|111
1655392800000|2022-06-16 15:20:00|5.72|5.62|5.76|5.66|5.78|5.68|5.72|5.62|131
1655393100000|2022-06-16 15:25:00|5.77|5.67|5.79|5.69|5.81|5.71|5.76|5.66|121
1655393400000|2022-06-16 15:30:00|5.8|5.7|5.78|5.68|5.8|5.7|5.77|5.67|77
1655393700000|2022-06-16 15:35:00|5.77|5.67|5.8|5.7|5.8|5.7|5.77|5.67|106
1655394000000|2022-06-16 15:40:00|5.79|5.69|5.77|5.67|5.81|5.71|5.77|5.67|63
1655394300000|2022-06-16 15:45:00|5.76|5.66|5.76|5.66|5.79|5.69|5.75|5.65|81
1655394600000|2022-06-16 15:50:00|5.75|5.65|5.74|5.64|5.76|5.66|5.72|5.62|54
1655394900000|2022-06-16 15:55:00|5.75|5.65|5.76|5.66|5.76|5.66|5.73|5.63|92
1655395200000|2022-06-16 16:00:00|5.75|5.65|5.71|5.61|5.76|5.66|5.71|5.61|81
1655395500000|2022-06-16 16:05:00|5.72|5.62|5.72|5.62|5.74|5.64|5.71|5.61|63
1655395800000|2022-06-16 16:10:00|5.73|5.63|5.69|5.59|5.73|5.63|5.69|5.59|103
1655396100000|2022-06-16 16:15:00|5.7|5.6|5.71|5.61|5.72|5.62|5.67|5.57|76
1655396400000|2022-06-16 16:20:00|5.7|5.6|5.77|5.67|5.77|5.67|5.7|5.6|80
1655396700000|2022-06-16 16:25:00|5.76|5.66|5.79|5.69|5.8|5.7|5.76|5.66|76
1655397000000|2022-06-16 16:30:00|5.8|5.7|5.78|5.68|5.82|5.72|5.76|5.66|85
1655397300000|2022-06-16 16:35:00|5.77|5.67|5.79|5.69|5.8|5.7|5.76|5.66|61
1655397600000|2022-06-16 16:40:00|5.78|5.68|5.79|5.69|5.8|5.7|5.77|5.67|42
1655397900000|2022-06-16 16:45:00|5.8|5.7|5.95|5.85|5.99|5.89|5.78|5.68|165
1655398200000|2022-06-16 16:50:00|5.94|5.84|5.86|5.76|5.94|5.84|5.86|5.76|150
1655398500000|2022-06-16 16:55:00|5.87|5.77|5.89|5.79|5.89|5.79|5.84|5.74|95
1655398800000|2022-06-16 17:00:00|5.88|5.78|5.86|5.76|5.89|5.79|5.85|5.75|71
1655399100000|2022-06-16 17:05:00|5.85|5.75|5.89|5.79|5.89|5.79|5.85|5.75|101
1655399400000|2022-06-16 17:10:00|5.88|5.78|5.91|5.81|5.94|5.84|5.88|5.78|66
1655399700000|2022-06-16 17:15:00|5.92|5.82|5.91|5.81|5.97|5.87|5.89|5.79|72
1655400000000|2022-06-16 17:20:00|5.92|5.82|5.87|5.77|5.93|5.83|5.87|5.77|82
1655400300000|2022-06-16 17:25:00|5.86|5.76|5.89|5.79|5.9|5.8|5.86|5.76|58
1655400600000|2022-06-16 17:30:00|5.88|5.78|5.9|5.8|5.91|5.81|5.87|5.77|77
1655400900000|2022-06-16 17:35:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|33
1655401200000|2022-06-16 17:40:00|5.88|5.78|5.85|5.75|5.89|5.79|5.84|5.74|72
1655401500000|2022-06-16 17:45:00|5.84|5.74|5.84|5.74|5.86|5.76|5.83|5.73|61
1655401800000|2022-06-16 17:50:00|5.85|5.75|5.83|5.73|5.85|5.75|5.83|5.73|41
1655402100000|2022-06-16 17:55:00|5.84|5.74|5.84|5.74|5.86|5.76|5.83|5.73|49
1655402400000|2022-06-16 18:00:00|5.85|5.75|5.84|5.74|5.85|5.75|5.83|5.73|66
1655402700000|2022-06-16 18:05:00|5.85|5.75|5.81|5.71|5.85|5.75|5.79|5.69|47
1655403000000|2022-06-16 18:10:00|5.82|5.72|5.8|5.7|5.82|5.72|5.79|5.69|25
1655403300000|2022-06-16 18:15:00|5.79|5.69|5.79|5.69|5.8|5.7|5.78|5.68|71
1655403600000|2022-06-16 18:20:00|5.8|5.7|5.8|5.7|5.81|5.71|5.78|5.68|31
1655403900000|2022-06-16 18:25:00|5.79|5.69|5.81|5.71|5.82|5.72|5.79|5.69|25
1655404200000|2022-06-16 18:30:00|5.82|5.72|5.81|5.71|5.83|5.73|5.8|5.7|32
1655404500000|2022-06-16 18:35:00|5.8|5.7|5.81|5.71|5.81|5.71|5.77|5.67|40
1655404800000|2022-06-16 18:40:00|5.8|5.7|5.78|5.68|5.81|5.71|5.78|5.68|79
1655405100000|2022-06-16 18:45:00|5.79|5.69|5.72|5.62|5.8|5.7|5.71|5.61|64
1655405400000|2022-06-16 18:50:00|5.71|5.61|5.71|5.61|5.73|5.63|5.7|5.6|45
1655405700000|2022-06-16 18:55:00|5.72|5.62|5.74|5.64|5.74|5.64|5.71|5.61|53
1655406000000|2022-06-16 19:00:00|5.73|5.63|5.75|5.65|5.77|5.67|5.72|5.62|47
1655406300000|2022-06-16 19:05:00|5.74|5.64|5.77|5.67|5.77|5.67|5.72|5.62|72
1655406600000|2022-06-16 19:10:00|5.76|5.66|5.72|5.62|5.78|5.68|5.71|5.61|81
1655406900000|2022-06-16 19:15:00|5.71|5.61|5.72|5.62|5.73|5.63|5.69|5.59|40
1655407200000|2022-06-16 19:20:00|5.73|5.63|5.73|5.63|5.74|5.64|5.72|5.62|63
1655407500000|2022-06-16 19:25:00|5.72|5.62|5.73|5.63|5.74|5.64|5.72|5.62|52
1655407800000|2022-06-16 19:30:00|5.72|5.62|5.67|5.57|5.75|5.65|5.67|5.57|66
1655408100000|2022-06-16 19:35:00|5.66|5.56|5.63|5.53|5.66|5.56|5.59|5.49|86
1655408400000|2022-06-16 19:40:00|5.64|5.54|5.64|5.54|5.65|5.55|5.63|5.53|53
1655408700000|2022-06-16 19:45:00|5.63|5.53|5.62|5.52|5.65|5.55|5.61|5.51|50
1655409000000|2022-06-16 19:50:00|5.63|5.53|5.65|5.55|5.65|5.55|5.62|5.52|63
1655409300000|2022-06-16 19:55:00|5.64|5.54|5.64|5.54|5.65|5.55|5.63|5.53|43
1655409600000|2022-06-16 20:00:00|5.63|5.53|5.69|5.59|5.69|5.59|5.63|5.53|51
1655409900000|2022-06-16 20:05:00|5.7|5.6|5.68|5.58|5.7|5.6|5.68|5.58|13
1655410200000|2022-06-16 20:10:00|5.69|5.59|5.7|5.6|5.7|5.6|5.69|5.59|40
1655410500000|2022-06-16 20:15:00|5.69|5.59|5.69|5.59|5.71|5.61|5.69|5.59|45
1655410800000|2022-06-16 20:20:00|5.7|5.6|5.69|5.59|5.7|5.6|5.68|5.58|46
1655411100000|2022-06-16 20:25:00|5.68|5.58|5.69|5.59|5.7|5.6|5.68|5.58|30
1655411400000|2022-06-16 20:30:00|5.7|5.6|5.67|5.57|5.7|5.6|5.66|5.56|26
1655411700000|2022-06-16 20:35:00|5.68|5.58|5.64|5.54|5.68|5.58|5.59|5.49|57
1655412000000|2022-06-16 20:40:00|5.63|5.53|5.64|5.54|5.64|5.54|5.61|5.51|50
1655412300000|2022-06-16 20:45:00|5.63|5.53|5.67|5.57|5.68|5.58|5.63|5.53|35
1655412600000|2022-06-16 20:50:00|5.66|5.56|5.67|5.57|5.69|5.59|5.66|5.56|50
1655412900000|2022-06-16 20:55:00|5.68|5.58|5.67|5.57|5.68|5.58|5.66|5.56|58
1655413200000|2022-06-16 21:00:00|5.68|5.58|5.7|5.6|5.71|5.61|5.68|5.58|11
1655413500000|2022-06-16 21:05:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|14
1655413800000|2022-06-16 21:10:00|5.69|5.59|5.68|5.58|5.7|5.6|5.67|5.57|34
1655414100000|2022-06-16 21:15:00|5.69|5.59|5.69|5.59|5.69|5.59|5.68|5.58|15
1655414400000|2022-06-16 21:20:00|5.7|5.6|5.71|5.61|5.72|5.62|5.69|5.59|24
1655414700000|2022-06-16 21:25:00|5.7|5.6|5.7|5.6|5.71|5.61|5.7|5.6|11
1655415000000|2022-06-16 21:30:00|5.71|5.61|5.71|5.61|5.71|5.61|5.7|5.6|5
1655415300000|2022-06-16 21:35:00|5.7|5.6|5.7|5.6|5.71|5.61|5.7|5.6|3
1655415600000|2022-06-16 21:40:00|5.69|5.59|5.69|5.59|5.7|5.6|5.69|5.59|25
1655415900000|2022-06-16 21:45:00|5.7|5.6|5.71|5.61|5.74|5.64|5.69|5.59|46
1655416200000|2022-06-16 21:50:00|5.7|5.6|5.67|5.57|5.71|5.61|5.66|5.56|54
1655416500000|2022-06-16 21:55:00|5.68|5.58|5.63|5.53|5.68|5.58|5.62|5.52|108
1655416800000|2022-06-16 22:00:00|5.64|5.54|5.63|5.53|5.65|5.55|5.62|5.52|66
1655417100000|2022-06-16 22:05:00|5.62|5.52|5.61|5.51|5.63|5.53|5.6|5.5|82
1655417400000|2022-06-16 22:10:00|5.6|5.5|5.6|5.5|5.62|5.52|5.6|5.5|129
1655417700000|2022-06-16 22:15:00|5.61|5.51|5.63|5.53|5.64|5.54|5.6|5.5|97
1655418000000|2022-06-16 22:20:00|5.62|5.52|5.63|5.53|5.65|5.55|5.62|5.52|40
1655418300000|2022-06-16 22:25:00|5.62|5.52|5.61|5.51|5.62|5.52|5.59|5.49|100
1655418600000|2022-06-16 22:30:00|5.6|5.5|5.64|5.54|5.64|5.54|5.59|5.49|107
1655418900000|2022-06-16 22:35:00|5.63|5.53|5.64|5.54|5.65|5.55|5.63|5.53|58
1655419200000|2022-06-16 22:40:00|5.63|5.53|5.61|5.51|5.64|5.54|5.6|5.5|51
1655419500000|2022-06-16 22:45:00|5.6|5.5|5.6|5.5|5.63|5.53|5.58|5.48|139
1655419800000|2022-06-16 22:50:00|5.59|5.49|5.57|5.47|5.6|5.5|5.57|5.47|127
1655420100000|2022-06-16 22:55:00|5.56|5.46|5.55|5.45|5.57|5.47|5.53|5.43|94
1655420400000|2022-06-16 23:00:00|5.54|5.44|5.53|5.43|5.57|5.47|5.52|5.42|132
1655420700000|2022-06-16 23:05:00|5.54|5.44|5.53|5.43|5.55|5.45|5.51|5.41|132
1655421000000|2022-06-16 23:10:00|5.52|5.42|5.48|5.38|5.53|5.43|5.48|5.38|85
1655421300000|2022-06-16 23:15:00|5.49|5.39|5.48|5.38|5.52|5.42|5.48|5.38|78
1655421600000|2022-06-16 23:20:00|5.47|5.37|5.48|5.38|5.5|5.4|5.47|5.37|104
1655421900000|2022-06-16 23:25:00|5.49|5.39|5.53|5.43|5.53|5.43|5.48|5.38|65
1655422200000|2022-06-16 23:30:00|5.54|5.44|5.53|5.43|5.56|5.46|5.5|5.4|132
1655422500000|2022-06-16 23:35:00|5.52|5.42|5.51|5.41|5.54|5.44|5.5|5.4|62
1655422800000|2022-06-16 23:40:00|5.52|5.42|5.5|5.4|5.52|5.42|5.5|5.4|123
1655423100000|2022-06-16 23:45:00|5.51|5.41|5.53|5.43|5.54|5.44|5.5|5.4|129
1655423400000|2022-06-16 23:50:00|5.54|5.44|5.56|5.46|5.56|5.46|5.52|5.42|65
1655423700000|2022-06-16 23:55:00|5.55|5.45|5.57|5.47|5.57|5.47|5.55|5.45|57
1655424000000|2022-06-17 00:00:00|5.58|5.48|5.56|5.46|5.58|5.48|5.52|5.42|127
1655424300000|2022-06-17 00:05:00|5.55|5.45|5.6|5.5|5.6|5.5|5.55|5.45|82
1655424600000|2022-06-17 00:10:00|5.59|5.49|5.6|5.5|5.62|5.52|5.58|5.48|102
1655424900000|2022-06-17 00:15:00|5.59|5.49|5.63|5.53|5.65|5.55|5.59|5.49|77
1655425200000|2022-06-17 00:20:00|5.62|5.52|5.63|5.53|5.66|5.56|5.62|5.52|86
1655425500000|2022-06-17 00:25:00|5.64|5.54|5.61|5.51|5.64|5.54|5.61|5.51|48
1655425800000|2022-06-17 00:30:00|5.6|5.5|5.56|5.46|5.6|5.5|5.55|5.45|109
1655426100000|2022-06-17 00:35:00|5.55|5.45|5.52|5.42|5.56|5.46|5.51|5.41|84
1655426400000|2022-06-17 00:40:00|5.51|5.41|5.54|5.44|5.54|5.44|5.51|5.41|92
1655426700000|2022-06-17 00:45:00|5.55|5.45|5.54|5.44|5.56|5.46|5.53|5.43|60
1655427000000|2022-06-17 00:50:00|5.55|5.45|5.56|5.46|5.56|5.46|5.54|5.44|74
1655427300000|2022-06-17 00:55:00|5.55|5.45|5.57|5.47|5.57|5.47|5.55|5.45|87
1655427600000|2022-06-17 01:00:00|5.56|5.46|5.59|5.49|5.6|5.5|5.56|5.46|66
1655427900000|2022-06-17 01:05:00|5.58|5.48|5.62|5.52|5.63|5.53|5.58|5.48|47
1655428200000|2022-06-17 01:10:00|5.63|5.53|5.63|5.53|5.63|5.53|5.61|5.51|55
1655428500000|2022-06-17 01:15:00|5.64|5.54|5.62|5.52|5.64|5.54|5.61|5.51|65
1655428800000|2022-06-17 01:20:00|5.63|5.53|5.61|5.51|5.63|5.53|5.6|5.5|59
1655429100000|2022-06-17 01:25:00|5.62|5.52|5.61|5.51|5.62|5.52|5.6|5.5|74
1655429400000|2022-06-17 01:30:00|5.6|5.5|5.59|5.49|5.63|5.53|5.58|5.48|60
1655429700000|2022-06-17 01:35:00|5.6|5.5|5.68|5.58|5.69|5.59|5.6|5.5|111
1655430000000|2022-06-17 01:40:00|5.67|5.57|5.71|5.61|5.72|5.62|5.66|5.56|127
1655430300000|2022-06-17 01:45:00|5.72|5.62|5.69|5.59|5.74|5.64|5.68|5.58|136
1655430600000|2022-06-17 01:50:00|5.68|5.58|5.7|5.6|5.7|5.6|5.67|5.57|91
1655430900000|2022-06-17 01:55:00|5.71|5.61|5.72|5.62|5.74|5.64|5.71|5.61|72
1655431200000|2022-06-17 02:00:00|5.73|5.63|5.72|5.62|5.74|5.64|5.71|5.61|50
1655431500000|2022-06-17 02:05:00|5.71|5.61|5.7|5.6|5.72|5.62|5.69|5.59|52
1655431800000|2022-06-17 02:10:00|5.69|5.59|5.7|5.6|5.7|5.6|5.68|5.58|40
1655432100000|2022-06-17 02:15:00|5.69|5.59|5.68|5.58|5.69|5.59|5.67|5.57|34
1655432400000|2022-06-17 02:20:00|5.69|5.59|5.68|5.58|5.69|5.59|5.67|5.57|54
1655432700000|2022-06-17 02:25:00|5.67|5.57|5.68|5.58|5.68|5.58|5.67|5.57|40
1655433000000|2022-06-17 02:30:00|5.67|5.57|5.69|5.59|5.71|5.61|5.67|5.57|51
1655433300000|2022-06-17 02:35:00|5.7|5.6|5.67|5.57|5.7|5.6|5.66|5.56|50
1655433600000|2022-06-17 02:40:00|5.66|5.56|5.71|5.61|5.72|5.62|5.65|5.55|54
1655433900000|2022-06-17 02:45:00|5.7|5.6|5.69|5.59|5.73|5.63|5.69|5.59|56
1655434200000|2022-06-17 02:50:00|5.7|5.6|5.68|5.58|5.7|5.6|5.68|5.58|55
1655434500000|2022-06-17 02:55:00|5.67|5.57|5.67|5.57|5.68|5.58|5.66|5.56|25
1655434800000|2022-06-17 03:00:00|5.66|5.56|5.67|5.57|5.67|5.57|5.66|5.56|22
1655435100000|2022-06-17 03:05:00|5.68|5.58|5.68|5.58|5.68|5.58|5.67|5.57|41
1655435400000|2022-06-17 03:10:00|5.67|5.57|5.69|5.59|5.69|5.59|5.67|5.57|67
1655435700000|2022-06-17 03:15:00|5.68|5.58|5.69|5.59|5.7|5.6|5.68|5.58|30
1655436000000|2022-06-17 03:20:00|5.7|5.6|5.69|5.59|5.7|5.6|5.68|5.58|50
1655436300000|2022-06-17 03:25:00|5.7|5.6|5.68|5.58|5.7|5.6|5.66|5.56|55
1655436600000|2022-06-17 03:30:00|5.67|5.57|5.7|5.6|5.71|5.61|5.67|5.57|56
1655436900000|2022-06-17 03:35:00|5.69|5.59|5.69|5.59|5.7|5.6|5.68|5.58|45
1655437200000|2022-06-17 03:40:00|5.68|5.58|5.67|5.57|5.69|5.59|5.66|5.56|40
1655437500000|2022-06-17 03:45:00|5.66|5.56|5.65|5.55|5.66|5.56|5.64|5.54|66
1655437800000|2022-06-17 03:50:00|5.64|5.54|5.63|5.53|5.65|5.55|5.63|5.53|46
1655438100000|2022-06-17 03:55:00|5.62|5.52|5.64|5.54|5.64|5.54|5.62|5.52|49
1655438400000|2022-06-17 04:00:00|5.63|5.53|5.63|5.53|5.65|5.55|5.62|5.52|89
1655438700000|2022-06-17 04:05:00|5.62|5.52|5.64|5.54|5.64|5.54|5.62|5.52|33
1655439000000|2022-06-17 04:10:00|5.65|5.55|5.65|5.55|5.66|5.56|5.64|5.54|55
1655439300000|2022-06-17 04:15:00|5.66|5.56|5.68|5.58|5.68|5.58|5.65|5.55|43
1655439600000|2022-06-17 04:20:00|5.67|5.57|5.67|5.57|5.68|5.58|5.66|5.56|57
1655439900000|2022-06-17 04:25:00|5.66|5.56|5.67|5.57|5.67|5.57|5.66|5.56|52
1655440200000|2022-06-17 04:30:00|5.66|5.56|5.66|5.56|5.67|5.57|5.66|5.56|63
1655440500000|2022-06-17 04:35:00|5.65|5.55|5.69|5.59|5.69|5.59|5.65|5.55|39
1655440800000|2022-06-17 04:40:00|5.68|5.58|5.69|5.59|5.7|5.6|5.68|5.58|38
1655441100000|2022-06-17 04:45:00|5.7|5.6|5.7|5.6|5.7|5.6|5.69|5.59|65
1655441400000|2022-06-17 04:50:00|5.69|5.59|5.69|5.59|5.7|5.6|5.68|5.58|25
1655441700000|2022-06-17 04:55:00|5.68|5.58|5.68|5.58|5.69|5.59|5.68|5.58|57
1655442000000|2022-06-17 05:00:00|5.69|5.59|5.68|5.58|5.69|5.59|5.68|5.58|74
1655442300000|2022-06-17 05:05:00|5.69|5.59|5.7|5.6|5.7|5.6|5.67|5.57|58
1655442600000|2022-06-17 05:10:00|5.69|5.59|5.73|5.63|5.74|5.64|5.69|5.59|41
1655442900000|2022-06-17 05:15:00|5.72|5.62|5.72|5.62|5.74|5.64|5.72|5.62|89
1655443200000|2022-06-17 05:20:00|5.73|5.63|5.74|5.64|5.74|5.64|5.72|5.62|56
1655443500000|2022-06-17 05:25:00|5.73|5.63|5.74|5.64|5.74|5.64|5.72|5.62|44
1655443800000|2022-06-17 05:30:00|5.73|5.63|5.76|5.66|5.78|5.68|5.73|5.63|72
1655444100000|2022-06-17 05:35:00|5.77|5.67|5.75|5.65|5.77|5.67|5.74|5.64|39
1655444400000|2022-06-17 05:40:00|5.74|5.64|5.75|5.65|5.76|5.66|5.74|5.64|18
1655444700000|2022-06-17 05:45:00|5.74|5.64|5.73|5.63|5.75|5.65|5.73|5.63|46
1655445000000|2022-06-17 05:50:00|5.72|5.62|5.73|5.63|5.73|5.63|5.72|5.62|2
1655445300000|2022-06-17 05:55:00|5.72|5.62|5.73|5.63|5.73|5.63|5.72|5.62|2
1655445600000|2022-06-17 06:00:00|5.72|5.62|5.72|5.62|5.74|5.64|5.71|5.61|63
1655445900000|2022-06-17 06:05:00|5.71|5.61|5.71|5.61|5.72|5.62|5.7|5.6|27
1655446200000|2022-06-17 06:10:00|5.72|5.62|5.69|5.59|5.72|5.62|5.69|5.59|54
1655446500000|2022-06-17 06:15:00|5.68|5.58|5.69|5.59|5.69|5.59|5.68|5.58|34
1655446800000|2022-06-17 06:20:00|5.68|5.58|5.69|5.59|5.69|5.59|5.67|5.57|62
1655447100000|2022-06-17 06:25:00|5.68|5.58|5.7|5.6|5.7|5.6|5.68|5.58|41
1655447400000|2022-06-17 06:30:00|5.71|5.61|5.74|5.64|5.76|5.66|5.7|5.6|92
1655447700000|2022-06-17 06:35:00|5.73|5.63|5.75|5.65|5.76|5.66|5.71|5.61|55
1655448000000|2022-06-17 06:40:00|5.74|5.64|5.75|5.65|5.76|5.66|5.74|5.64|52
1655448300000|2022-06-17 06:45:00|5.74|5.64|5.77|5.67|5.78|5.68|5.74|5.64|82
1655448600000|2022-06-17 06:50:00|5.76|5.66|5.75|5.65|5.77|5.67|5.74|5.64|52
1655448900000|2022-06-17 06:55:00|5.76|5.66|5.77|5.67|5.77|5.67|5.75|5.65|44
1655449200000|2022-06-17 07:00:00|5.76|5.66|5.75|5.65|5.78|5.68|5.74|5.64|62
1655449500000|2022-06-17 07:05:00|5.74|5.64|5.74|5.64|5.76|5.66|5.74|5.64|65
1655449800000|2022-06-17 07:10:00|5.73|5.63|5.74|5.64|5.74|5.64|5.73|5.63|20
1655450100000|2022-06-17 07:15:00|5.73|5.63|5.76|5.66|5.77|5.67|5.73|5.63|78
1655450400000|2022-06-17 07:20:00|5.77|5.67|5.82|5.72|5.82|5.72|5.76|5.66|60
1655450700000|2022-06-17 07:25:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|44
1655451000000|2022-06-17 07:30:00|5.81|5.71|5.8|5.7|5.82|5.72|5.79|5.69|68
1655451300000|2022-06-17 07:35:00|5.79|5.69|5.8|5.7|5.81|5.71|5.79|5.69|80
1655451600000|2022-06-17 07:40:00|5.81|5.71|5.82|5.72|5.82|5.72|5.79|5.69|92
1655451900000|2022-06-17 07:45:00|5.81|5.71|5.81|5.71|5.83|5.73|5.8|5.7|113
1655452200000|2022-06-17 07:50:00|5.8|5.7|5.8|5.7|5.82|5.72|5.8|5.7|45
1655452500000|2022-06-17 07:55:00|5.79|5.69|5.78|5.68|5.8|5.7|5.77|5.67|88
1655452800000|2022-06-17 08:00:00|5.77|5.67|5.77|5.67|5.79|5.69|5.75|5.65|99
1655453100000|2022-06-17 08:05:00|5.78|5.68|5.79|5.69|5.79|5.69|5.77|5.67|106
1655453400000|2022-06-17 08:10:00|5.78|5.68|5.8|5.7|5.8|5.7|5.78|5.68|135
1655453700000|2022-06-17 08:15:00|5.79|5.69|5.8|5.7|5.81|5.71|5.79|5.69|40
1655454000000|2022-06-17 08:20:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|12
1655454300000|2022-06-17 08:25:00|5.81|5.71|5.83|5.73|5.83|5.73|5.8|5.7|49
1655454600000|2022-06-17 08:30:00|5.82|5.72|5.83|5.73|5.85|5.75|5.82|5.72|40
1655454900000|2022-06-17 08:35:00|5.82|5.72|5.81|5.71|5.82|5.72|5.8|5.7|12
1655455200000|2022-06-17 08:40:00|5.8|5.7|5.8|5.7|5.8|5.7|5.79|5.69|23
1655455500000|2022-06-17 08:45:00|5.79|5.69|5.78|5.68|5.8|5.7|5.78|5.68|38
1655455800000|2022-06-17 08:50:00|5.77|5.67|5.78|5.68|5.79|5.69|5.77|5.67|16
1655456100000|2022-06-17 08:55:00|5.77|5.67|5.78|5.68|5.79|5.69|5.77|5.67|30
1655456400000|2022-06-17 09:00:00|5.77|5.67|5.76|5.66|5.78|5.68|5.75|5.65|70
1655456700000|2022-06-17 09:05:00|5.75|5.65|5.76|5.66|5.77|5.67|5.75|5.65|88
1655457000000|2022-06-17 09:10:00|5.77|5.67|5.78|5.68|5.79|5.69|5.76|5.66|32
1655457300000|2022-06-17 09:15:00|5.79|5.69|5.78|5.68|5.79|5.69|5.76|5.66|88
1655457600000|2022-06-17 09:20:00|5.77|5.67|5.77|5.67|5.78|5.68|5.77|5.67|35
1655457900000|2022-06-17 09:25:00|5.78|5.68|5.8|5.7|5.8|5.7|5.77|5.67|53
1655458200000|2022-06-17 09:30:00|5.79|5.69|5.78|5.68|5.8|5.7|5.77|5.67|42
1655458500000|2022-06-17 09:35:00|5.79|5.69|5.78|5.68|5.81|5.71|5.78|5.68|78
1655458800000|2022-06-17 09:40:00|5.77|5.67|5.74|5.64|5.78|5.68|5.72|5.62|40
1655459100000|2022-06-17 09:45:00|5.73|5.63|5.73|5.63|5.76|5.66|5.72|5.62|79
1655459400000|2022-06-17 09:50:00|5.74|5.64|5.74|5.64|5.75|5.65|5.73|5.63|43
1655459700000|2022-06-17 09:55:00|5.75|5.65|5.75|5.65|5.75|5.65|5.74|5.64|91
1655460000000|2022-06-17 10:00:00|5.74|5.64|5.74|5.64|5.77|5.67|5.73|5.63|75
1655460300000|2022-06-17 10:05:00|5.73|5.63|5.77|5.67|5.77|5.67|5.73|5.63|99
1655460600000|2022-06-17 10:10:00|5.76|5.66|5.77|5.67|5.78|5.68|5.76|5.66|62
1655460900000|2022-06-17 10:15:00|5.76|5.66|5.75|5.65|5.77|5.67|5.74|5.64|70
1655461200000|2022-06-17 10:20:00|5.74|5.64|5.78|5.68|5.78|5.68|5.74|5.64|81
1655461500000|2022-06-17 10:25:00|5.77|5.67|5.78|5.68|5.78|5.68|5.76|5.66|92
1655461800000|2022-06-17 10:30:00|5.77|5.67|5.76|5.66|5.78|5.68|5.76|5.66|90
1655462100000|2022-06-17 10:35:00|5.77|5.67|5.78|5.68|5.78|5.68|5.75|5.65|104
1655462400000|2022-06-17 10:40:00|5.79|5.69|5.79|5.69|5.8|5.7|5.78|5.68|89
1655462700000|2022-06-17 10:45:00|5.8|5.7|5.79|5.69|5.8|5.7|5.77|5.67|44
1655463000000|2022-06-17 10:50:00|5.8|5.7|5.81|5.71|5.82|5.72|5.79|5.69|92
1655463300000|2022-06-17 10:55:00|5.82|5.72|5.84|5.74|5.86|5.76|5.81|5.71|69
1655463600000|2022-06-17 11:00:00|5.85|5.75|5.83|5.73|5.85|5.75|5.83|5.73|49
1655463900000|2022-06-17 11:05:00|5.84|5.74|5.83|5.73|5.84|5.74|5.83|5.73|36
1655464200000|2022-06-17 11:10:00|5.84|5.74|5.85|5.75|5.86|5.76|5.82|5.72|60
1655464500000|2022-06-17 11:15:00|5.84|5.74|5.82|5.72|5.84|5.74|5.81|5.71|47
1655464800000|2022-06-17 11:20:00|5.81|5.71|5.82|5.72|5.83|5.73|5.81|5.71|42
1655465100000|2022-06-17 11:25:00|5.81|5.71|5.82|5.72|5.82|5.72|5.8|5.7|18
1655465400000|2022-06-17 11:30:00|5.81|5.71|5.82|5.72|5.83|5.73|5.81|5.71|48
1655465700000|2022-06-17 11:35:00|5.81|5.71|5.82|5.72|5.83|5.73|5.81|5.71|8
1655466000000|2022-06-17 11:40:00|5.83|5.73|5.82|5.72|5.83|5.73|5.82|5.72|32
1655466300000|2022-06-17 11:45:00|5.83|5.73|5.79|5.69|5.83|5.73|5.79|5.69|55
1655466600000|2022-06-17 11:50:00|5.78|5.68|5.79|5.69|5.8|5.7|5.78|5.68|46
1655466900000|2022-06-17 11:55:00|5.8|5.7|5.79|5.69|5.8|5.7|5.79|5.69|78
1655467200000|2022-06-17 12:00:00|5.8|5.7|5.79|5.69|5.8|5.7|5.77|5.67|38
1655467500000|2022-06-17 12:05:00|5.78|5.68|5.81|5.71|5.81|5.71|5.78|5.68|36
1655467800000|2022-06-17 12:10:00|5.8|5.7|5.8|5.7|5.81|5.71|5.8|5.7|29
1655468100000|2022-06-17 12:15:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|22
1655468400000|2022-06-17 12:20:00|5.79|5.69|5.81|5.71|5.81|5.71|5.79|5.69|57
1655468700000|2022-06-17 12:25:00|5.8|5.7|5.79|5.69|5.81|5.71|5.78|5.68|54
1655469000000|2022-06-17 12:30:00|5.78|5.68|5.78|5.68|5.79|5.69|5.78|5.68|61
1655469300000|2022-06-17 12:35:00|5.79|5.69|5.78|5.68|5.79|5.69|5.77|5.67|32
1655469600000|2022-06-17 12:40:00|5.79|5.69|5.73|5.63|5.79|5.69|5.72|5.62|71
1655469900000|2022-06-17 12:45:00|5.72|5.62|5.73|5.63|5.76|5.66|5.72|5.62|54
1655470200000|2022-06-17 12:50:00|5.74|5.64|5.72|5.62|5.74|5.64|5.71|5.61|45
1655470500000|2022-06-17 12:55:00|5.73|5.63|5.71|5.61|5.73|5.63|5.7|5.6|79
1655470800000|2022-06-17 13:00:00|5.72|5.62|5.72|5.62|5.72|5.62|5.7|5.6|81
1655471100000|2022-06-17 13:05:00|5.71|5.61|5.7|5.6|5.72|5.62|5.69|5.59|20
1655471400000|2022-06-17 13:10:00|5.71|5.61|5.69|5.59|5.71|5.61|5.69|5.59|87
1655471700000|2022-06-17 13:15:00|5.7|5.6|5.69|5.59|5.7|5.6|5.68|5.58|90
1655472000000|2022-06-17 13:20:00|5.7|5.6|5.7|5.6|5.7|5.6|5.69|5.59|53
1655472300000|2022-06-17 13:25:00|5.69|5.59|5.68|5.58|5.72|5.62|5.68|5.58|66
1655472600000|2022-06-17 13:30:00|5.69|5.59|5.74|5.64|5.75|5.65|5.68|5.58|136
1655472900000|2022-06-17 13:35:00|5.75|5.65|5.73|5.63|5.76|5.66|5.73|5.63|63
1655473200000|2022-06-17 13:40:00|5.74|5.64|5.76|5.66|5.77|5.67|5.73|5.63|117
1655473500000|2022-06-17 13:45:00|5.75|5.65|5.75|5.65|5.77|5.67|5.74|5.64|47
1655473800000|2022-06-17 13:50:00|5.76|5.66|5.78|5.68|5.79|5.69|5.75|5.65|71
1655474100000|2022-06-17 13:55:00|5.77|5.67|5.76|5.66|5.77|5.67|5.75|5.65|24
1655474400000|2022-06-17 14:00:00|5.75|5.65|5.76|5.66|5.76|5.66|5.73|5.63|90
1655474700000|2022-06-17 14:05:00|5.75|5.65|5.74|5.64|5.76|5.66|5.73|5.63|106
1655475000000|2022-06-17 14:10:00|5.73|5.63|5.73|5.63|5.75|5.65|5.73|5.63|85
1655475300000|2022-06-17 14:15:00|5.74|5.64|5.69|5.59|5.74|5.64|5.68|5.58|50
1655475600000|2022-06-17 14:20:00|5.68|5.58|5.66|5.56|5.68|5.58|5.65|5.55|57
1655475900000|2022-06-17 14:25:00|5.67|5.57|5.66|5.56|5.67|5.57|5.65|5.55|80
1655476200000|2022-06-17 14:30:00|5.67|5.57|5.64|5.54|5.69|5.59|5.64|5.54|74
1655476500000|2022-06-17 14:35:00|5.65|5.55|5.68|5.58|5.69|5.59|5.64|5.54|28
1655476800000|2022-06-17 14:40:00|5.67|5.57|5.69|5.59|5.69|5.59|5.67|5.57|97
1655477100000|2022-06-17 14:45:00|5.68|5.58|5.68|5.58|5.69|5.59|5.66|5.56|67
1655477400000|2022-06-17 14:50:00|5.69|5.59|5.7|5.6|5.71|5.61|5.68|5.58|90
1655477700000|2022-06-17 14:55:00|5.71|5.61|5.7|5.6|5.71|5.61|5.7|5.6|98
1655478000000|2022-06-17 15:00:00|5.69|5.59|5.71|5.61|5.72|5.62|5.69|5.59|51
1655478300000|2022-06-17 15:05:00|5.72|5.62|5.71|5.61|5.72|5.62|5.71|5.61|16
1655478600000|2022-06-17 15:10:00|5.7|5.6|5.7|5.6|5.71|5.61|5.69|5.59|31
1655478900000|2022-06-17 15:15:00|5.69|5.59|5.73|5.63|5.73|5.63|5.69|5.59|41
1655479200000|2022-06-17 15:20:00|5.72|5.62|5.71|5.61|5.73|5.63|5.7|5.6|68
1655479500000|2022-06-17 15:25:00|5.7|5.6|5.71|5.61|5.72|5.62|5.69|5.59|68
1655479800000|2022-06-17 15:30:00|5.72|5.62|5.7|5.6|5.72|5.62|5.7|5.6|61
1655480100000|2022-06-17 15:35:00|5.69|5.59|5.69|5.59|5.7|5.6|5.67|5.57|85
1655480400000|2022-06-17 15:40:00|5.7|5.6|5.68|5.58|5.7|5.6|5.68|5.58|99
1655480700000|2022-06-17 15:45:00|5.69|5.59|5.69|5.59|5.7|5.6|5.68|5.58|35
1655481000000|2022-06-17 15:50:00|5.7|5.6|5.67|5.57|5.7|5.6|5.67|5.57|76
1655481300000|2022-06-17 15:55:00|5.68|5.58|5.71|5.61|5.72|5.62|5.67|5.57|58
1655481600000|2022-06-17 16:00:00|5.7|5.6|5.71|5.61|5.72|5.62|5.68|5.58|98
1655481900000|2022-06-17 16:05:00|5.72|5.62|5.73|5.63|5.73|5.63|5.7|5.6|70
1655482200000|2022-06-17 16:10:00|5.72|5.62|5.73|5.63|5.74|5.64|5.72|5.62|88
1655482500000|2022-06-17 16:15:00|5.74|5.64|5.71|5.61|5.74|5.64|5.71|5.61|68
1655482800000|2022-06-17 16:20:00|5.72|5.62|5.72|5.62|5.72|5.62|5.7|5.6|29
1655483100000|2022-06-17 16:25:00|5.71|5.61|5.71|5.61|5.72|5.62|5.7|5.6|35
1655483400000|2022-06-17 16:30:00|5.7|5.6|5.69|5.59|5.71|5.61|5.69|5.59|42
1655483700000|2022-06-17 16:35:00|5.7|5.6|5.71|5.61|5.71|5.61|5.69|5.59|26
1655484000000|2022-06-17 16:40:00|5.7|5.6|5.7|5.6|5.71|5.61|5.68|5.58|29
1655484300000|2022-06-17 16:45:00|5.69|5.59|5.71|5.61|5.71|5.61|5.69|5.59|51
1655484600000|2022-06-17 16:50:00|5.7|5.6|5.67|5.57|5.71|5.61|5.66|5.56|50
1655484900000|2022-06-17 16:55:00|5.68|5.58|5.68|5.58|5.69|5.59|5.67|5.57|39
1655485200000|2022-06-17 17:00:00|5.67|5.57|5.68|5.58|5.69|5.59|5.67|5.57|38
1655485500000|2022-06-17 17:05:00|5.69|5.59|5.7|5.6|5.71|5.61|5.67|5.57|32
1655485800000|2022-06-17 17:10:00|5.69|5.59|5.71|5.61|5.71|5.61|5.69|5.59|73
1655486100000|2022-06-17 17:15:00|5.7|5.6|5.71|5.61|5.72|5.62|5.7|5.6|46
1655486400000|2022-06-17 17:20:00|5.7|5.6|5.71|5.61|5.71|5.61|5.69|5.59|74
1655486700000|2022-06-17 17:25:00|5.7|5.6|5.69|5.59|5.71|5.61|5.68|5.58|82
1655487000000|2022-06-17 17:30:00|5.68|5.58|5.7|5.6|5.7|5.6|5.68|5.58|27
1655487300000|2022-06-17 17:35:00|5.69|5.59|5.68|5.58|5.7|5.6|5.67|5.57|58
1655487600000|2022-06-17 17:40:00|5.67|5.57|5.68|5.58|5.69|5.59|5.67|5.57|52
1655487900000|2022-06-17 17:45:00|5.69|5.59|5.7|5.6|5.7|5.6|5.65|5.55|88
1655488200000|2022-06-17 17:50:00|5.69|5.59|5.7|5.6|5.71|5.61|5.69|5.59|72
1655488500000|2022-06-17 17:55:00|5.69|5.59|5.69|5.59|5.7|5.6|5.68|5.58|65
1655488800000|2022-06-17 18:00:00|5.68|5.58|5.69|5.59|5.7|5.6|5.68|5.58|28
1655489100000|2022-06-17 18:05:00|5.7|5.6|5.71|5.61|5.71|5.61|5.68|5.58|34
1655489400000|2022-06-17 18:10:00|5.7|5.6|5.72|5.62|5.72|5.62|5.7|5.6|53
1655489700000|2022-06-17 18:15:00|5.73|5.63|5.72|5.62|5.73|5.63|5.72|5.62|26
1655490000000|2022-06-17 18:20:00|5.73|5.63|5.74|5.64|5.74|5.64|5.73|5.63|54
1655490300000|2022-06-17 18:25:00|5.73|5.63|5.72|5.62|5.74|5.64|5.71|5.61|42
1655490600000|2022-06-17 18:30:00|5.71|5.61|5.7|5.6|5.72|5.62|5.69|5.59|34
1655490900000|2022-06-17 18:35:00|5.71|5.61|5.71|5.61|5.71|5.61|5.7|5.6|7
1655491200000|2022-06-17 18:40:00|5.72|5.62|5.7|5.6|5.72|5.62|5.69|5.59|61
1655491500000|2022-06-17 18:45:00|5.69|5.59|5.7|5.6|5.71|5.61|5.69|5.59|32
1655491800000|2022-06-17 18:50:00|5.69|5.59|5.7|5.6|5.7|5.6|5.69|5.59|24
1655492100000|2022-06-17 18:55:00|5.69|5.59|5.7|5.6|5.7|5.6|5.69|5.59|18
1655492400000|2022-06-17 19:00:00|5.71|5.61|5.69|5.59|5.71|5.61|5.69|5.59|31
1655492700000|2022-06-17 19:05:00|5.7|5.6|5.67|5.57|5.7|5.6|5.67|5.57|70
1655493000000|2022-06-17 19:10:00|5.68|5.58|5.68|5.58|5.68|5.58|5.66|5.56|73
1655493300000|2022-06-17 19:15:00|5.67|5.57|5.68|5.58|5.69|5.59|5.67|5.57|40
1655493600000|2022-06-17 19:20:00|5.69|5.59|5.7|5.6|5.7|5.6|5.68|5.58|16
1655493900000|2022-06-17 19:25:00|5.69|5.59|5.69|5.59|5.7|5.6|5.69|5.59|23
1655494200000|2022-06-17 19:30:00|5.68|5.58|5.67|5.57|5.69|5.59|5.66|5.56|58
1655494500000|2022-06-17 19:35:00|5.66|5.56|5.69|5.59|5.69|5.59|5.66|5.56|64
1655494800000|2022-06-17 19:40:00|5.68|5.58|5.69|5.59|5.7|5.6|5.68|5.58|26
1655495100000|2022-06-17 19:45:00|5.7|5.6|5.7|5.6|5.7|5.6|5.69|5.59|51
1655495400000|2022-06-17 19:50:00|5.69|5.59|5.69|5.59|5.7|5.6|5.69|5.59|51
1655495700000|2022-06-17 19:55:00|5.7|5.6|5.69|5.59|5.7|5.6|5.68|5.58|28
1655496000000|2022-06-17 20:00:00|5.68|5.58|5.7|5.6|5.71|5.61|5.68|5.58|19
1655496300000|2022-06-17 20:05:00|5.71|5.61|5.71|5.61|5.71|5.61|5.7|5.6|3
1655496600000|2022-06-17 20:10:00|5.7|5.6|5.72|5.62|5.72|5.62|5.7|5.6|15
1655496900000|2022-06-17 20:15:00|5.73|5.63|5.73|5.63|5.73|5.63|5.72|5.62|3
1655497200000|2022-06-17 20:20:00|5.72|5.62|5.75|5.65|5.75|5.65|5.72|5.62|22
1655497500000|2022-06-17 20:25:00|5.74|5.64|5.74|5.64|5.75|5.65|5.74|5.64|3
1655497800000|2022-06-17 20:30:00|5.75|5.65|5.75|5.65|5.75|5.65|5.74|5.64|25
1655498100000|2022-06-17 20:35:00|5.74|5.64|5.74|5.64|5.75|5.65|5.74|5.64|9
1655498400000|2022-06-17 20:40:00|5.73|5.63|5.73|5.63|5.74|5.64|5.73|5.63|33
1655498700000|2022-06-17 20:45:00|5.74|5.64|5.75|5.65|5.76|5.66|5.73|5.63|14
1655499000000|2022-06-17 20:50:00|5.76|5.66|5.75|5.65|5.76|5.66|5.75|5.65|8
1655499300000|2022-06-17 20:55:00|5.76|5.66|5.75|5.65|5.76|5.66|5.75|5.65|8
1655539500000|2022-06-18 08:05:00|5.3|5.2|5.75|5.65|5.75|5.65|5.3|5.2|2
1655543100000|2022-06-18 09:05:00|5.3|5.2|5.28|5.18|5.3|5.2|5.28|5.18|19
1655543400000|2022-06-18 09:10:00|5.29|5.19|5.28|5.18|5.29|5.19|5.27|5.17|44
1655543700000|2022-06-18 09:15:00|5.29|5.19|5.3|5.2|5.3|5.2|5.28|5.18|62
1655544000000|2022-06-18 09:20:00|5.31|5.21|5.33|5.23|5.34|5.24|5.3|5.2|29
1655544300000|2022-06-18 09:25:00|5.34|5.24|5.36|5.26|5.37|5.27|5.33|5.23|29
1655544600000|2022-06-18 09:30:00|5.37|5.27|5.35|5.25|5.37|5.27|5.35|5.25|69
1655544900000|2022-06-18 09:35:00|5.34|5.24|5.32|5.22|5.35|5.25|5.32|5.22|31
1655545200000|2022-06-18 09:40:00|5.33|5.23|5.31|5.21|5.33|5.23|5.31|5.21|37
1655545500000|2022-06-18 09:45:00|5.32|5.22|5.33|5.23|5.33|5.23|5.31|5.21|18
1655545800000|2022-06-18 09:50:00|5.32|5.22|5.35|5.25|5.36|5.26|5.32|5.22|26
1655546100000|2022-06-18 09:55:00|5.36|5.26|5.35|5.25|5.36|5.26|5.34|5.24|20
1655546400000|2022-06-18 10:00:00|5.36|5.26|5.39|5.29|5.39|5.29|5.36|5.26|34
1655546700000|2022-06-18 10:05:00|5.4|5.3|5.39|5.29|5.4|5.3|5.37|5.27|22
1655547000000|2022-06-18 10:10:00|5.38|5.28|5.38|5.28|5.38|5.28|5.38|5.28|1
1655547300000|2022-06-18 10:15:00|5.39|5.29|5.54|5.44|5.54|5.44|5.39|5.29|59
1655547600000|2022-06-18 10:20:00|5.55|5.45|5.46|5.36|5.55|5.45|5.45|5.35|60
1655547900000|2022-06-18 10:25:00|5.47|5.37|5.46|5.36|5.5|5.4|5.46|5.36|54
1655548200000|2022-06-18 10:30:00|5.47|5.37|5.44|5.34|5.47|5.37|5.43|5.33|42
1655548500000|2022-06-18 10:35:00|5.45|5.35|5.5|5.4|5.52|5.42|5.44|5.34|38
1655548800000|2022-06-18 10:40:00|5.51|5.41|5.54|5.44|5.56|5.46|5.49|5.39|58
1655549100000|2022-06-18 10:45:00|5.53|5.43|5.52|5.42|5.54|5.44|5.49|5.39|36
1655549400000|2022-06-18 10:50:00|5.51|5.41|5.51|5.41|5.51|5.41|5.5|5.4|21
1655549700000|2022-06-18 10:55:00|5.52|5.42|5.51|5.41|5.54|5.44|5.51|5.41|26
1655550000000|2022-06-18 11:00:00|5.52|5.42|5.49|5.39|5.52|5.42|5.48|5.38|40
1655550300000|2022-06-18 11:05:00|5.48|5.38|5.46|5.36|5.49|5.39|5.46|5.36|35
1655550600000|2022-06-18 11:10:00|5.47|5.37|5.47|5.37|5.49|5.39|5.46|5.36|29
1655550900000|2022-06-18 11:15:00|5.48|5.38|5.49|5.39|5.51|5.41|5.48|5.38|22
1655551200000|2022-06-18 11:20:00|5.5|5.4|5.49|5.39|5.5|5.4|5.48|5.38|44
1655551500000|2022-06-18 11:25:00|5.5|5.4|5.52|5.42|5.52|5.42|5.5|5.4|41
1655551800000|2022-06-18 11:30:00|5.51|5.41|5.5|5.4|5.52|5.42|5.5|5.4|36
1655552100000|2022-06-18 11:35:00|5.51|5.41|5.49|5.39|5.51|5.41|5.49|5.39|37
1655552400000|2022-06-18 11:40:00|5.5|5.4|5.49|5.39|5.5|5.4|5.48|5.38|22
1655552700000|2022-06-18 11:45:00|5.48|5.38|5.46|5.36|5.49|5.39|5.46|5.36|25
1655553000000|2022-06-18 11:50:00|5.47|5.37|5.46|5.36|5.48|5.38|5.46|5.36|22
1655553300000|2022-06-18 11:55:00|5.47|5.37|5.46|5.36|5.47|5.37|5.46|5.36|40
1655553600000|2022-06-18 12:00:00|5.47|5.37|5.45|5.35|5.47|5.37|5.45|5.35|29
1655553900000|2022-06-18 12:05:00|5.46|5.36|5.45|5.35|5.47|5.37|5.45|5.35|18
1655554200000|2022-06-18 12:10:00|5.46|5.36|5.46|5.36|5.47|5.37|5.45|5.35|27
1655554500000|2022-06-18 12:15:00|5.45|5.35|5.47|5.37|5.47|5.37|5.44|5.34|39
1655554800000|2022-06-18 12:20:00|5.48|5.38|5.48|5.38|5.48|5.38|5.47|5.37|13
1655555100000|2022-06-18 12:25:00|5.49|5.39|5.47|5.37|5.49|5.39|5.47|5.37|25
1655555400000|2022-06-18 12:30:00|5.48|5.38|5.48|5.38|5.49|5.39|5.47|5.37|11
1655555700000|2022-06-18 12:35:00|5.47|5.37|5.44|5.34|5.47|5.37|5.43|5.33|30
1655556000000|2022-06-18 12:40:00|5.43|5.33|5.43|5.33|5.44|5.34|5.42|5.32|37
1655556300000|2022-06-18 12:45:00|5.44|5.34|5.43|5.33|5.44|5.34|5.42|5.32|20
1655556600000|2022-06-18 12:50:00|5.44|5.34|5.42|5.32|5.44|5.34|5.41|5.31|31
1655556900000|2022-06-18 12:55:00|5.43|5.33|5.42|5.32|5.43|5.33|5.42|5.32|14
1655557200000|2022-06-18 13:00:00|5.43|5.33|5.41|5.31|5.44|5.34|5.41|5.31|37
1655557500000|2022-06-18 13:05:00|5.42|5.32|5.43|5.33|5.43|5.33|5.42|5.32|14
1655557800000|2022-06-18 13:10:00|5.44|5.34|5.45|5.35|5.45|5.35|5.43|5.33|8
1655558100000|2022-06-18 13:15:00|5.46|5.36|5.45|5.35|5.46|5.36|5.45|5.35|28
1655558400000|2022-06-18 13:20:00|5.46|5.36|5.44|5.34|5.46|5.36|5.44|5.34|31
1655558700000|2022-06-18 13:25:00|5.45|5.35|5.45|5.35|5.45|5.35|5.43|5.33|23
1655559000000|2022-06-18 13:30:00|5.44|5.34|5.45|5.35|5.46|5.36|5.44|5.34|40
1655559300000|2022-06-18 13:35:00|5.44|5.34|5.42|5.32|5.44|5.34|5.41|5.31|33
1655559600000|2022-06-18 13:40:00|5.43|5.33|5.42|5.32|5.43|5.33|5.42|5.32|10
1655559900000|2022-06-18 13:45:00|5.43|5.33|5.44|5.34|5.44|5.34|5.43|5.33|32
1655560200000|2022-06-18 13:50:00|5.43|5.33|5.45|5.35|5.45|5.35|5.43|5.33|41
1655560500000|2022-06-18 13:55:00|5.44|5.34|5.45|5.35|5.45|5.35|5.44|5.34|6
1655560800000|2022-06-18 14:00:00|5.46|5.36|5.5|5.4|5.56|5.46|5.45|5.35|96
1655561100000|2022-06-18 14:05:00|5.49|5.39|5.48|5.38|5.5|5.4|5.48|5.38|14
1655561400000|2022-06-18 14:10:00|5.47|5.37|5.49|5.39|5.5|5.4|5.47|5.37|45
1655561700000|2022-06-18 14:15:00|5.5|5.4|5.45|5.35|5.5|5.4|5.44|5.34|10
1655562000000|2022-06-18 14:20:00|5.46|5.36|5.45|5.35|5.46|5.36|5.44|5.34|36
1655562300000|2022-06-18 14:25:00|5.44|5.34|5.44|5.34|5.45|5.35|5.42|5.32|17
1655562600000|2022-06-18 14:30:00|5.45|5.35|5.44|5.34|5.46|5.36|5.43|5.33|14
1655562900000|2022-06-18 14:35:00|5.45|5.35|5.44|5.34|5.45|5.35|5.43|5.33|52
1655563200000|2022-06-18 14:40:00|5.43|5.33|5.43|5.33|5.44|5.34|5.42|5.32|15
1655563500000|2022-06-18 14:45:00|5.42|5.32|5.41|5.31|5.44|5.34|5.41|5.31|30
1655563800000|2022-06-18 14:50:00|5.42|5.32|5.37|5.27|5.42|5.32|5.36|5.26|38
1655564100000|2022-06-18 14:55:00|5.38|5.28|5.37|5.27|5.38|5.28|5.37|5.27|52
1655564400000|2022-06-18 15:00:00|5.38|5.28|5.35|5.25|5.38|5.28|5.33|5.23|84
1655564700000|2022-06-18 15:05:00|5.34|5.24|5.35|5.25|5.36|5.26|5.33|5.23|42
1655565000000|2022-06-18 15:10:00|5.36|5.26|5.33|5.23|5.36|5.26|5.32|5.22|34
1655565300000|2022-06-18 15:15:00|5.34|5.24|5.35|5.25|5.36|5.26|5.33|5.23|94
1655565600000|2022-06-18 15:20:00|5.34|5.24|5.35|5.25|5.35|5.25|5.33|5.23|16
1655565900000|2022-06-18 15:25:00|5.36|5.26|5.36|5.26|5.36|5.26|5.35|5.25|9
1655566200000|2022-06-18 15:30:00|5.37|5.27|5.37|5.27|5.38|5.28|5.36|5.26|35
1655566500000|2022-06-18 15:35:00|5.36|5.26|5.36|5.26|5.38|5.28|5.36|5.26|27
1655566800000|2022-06-18 15:40:00|5.37|5.27|5.35|5.25|5.37|5.27|5.35|5.25|23
1655567100000|2022-06-18 15:45:00|5.36|5.26|5.35|5.25|5.36|5.26|5.35|5.25|40
1655567400000|2022-06-18 15:50:00|5.34|5.24|5.33|5.23|5.34|5.24|5.32|5.22|22
1655567700000|2022-06-18 15:55:00|5.32|5.22|5.32|5.22|5.33|5.23|5.31|5.21|11
1655568000000|2022-06-18 16:00:00|5.33|5.23|5.34|5.24|5.35|5.25|5.31|5.21|28
1655568300000|2022-06-18 16:05:00|5.33|5.23|5.36|5.26|5.36|5.26|5.33|5.23|34
1655568600000|2022-06-18 16:10:00|5.35|5.25|5.34|5.24|5.36|5.26|5.34|5.24|20
1655568900000|2022-06-18 16:15:00|5.35|5.25|5.37|5.27|5.37|5.27|5.34|5.24|15
1655569200000|2022-06-18 16:20:00|5.38|5.28|5.38|5.28|5.39|5.29|5.36|5.26|27
1655569500000|2022-06-18 16:25:00|5.39|5.29|5.37|5.27|5.39|5.29|5.37|5.27|41
1655569800000|2022-06-18 16:30:00|5.38|5.28|5.37|5.27|5.38|5.28|5.37|5.27|26
1655570100000|2022-06-18 16:35:00|5.38|5.28|5.36|5.26|5.38|5.28|5.35|5.25|33
1655570400000|2022-06-18 16:40:00|5.37|5.27|5.32|5.22|5.37|5.27|5.32|5.22|16
1655570700000|2022-06-18 16:45:00|5.31|5.21|5.3|5.2|5.32|5.22|5.27|5.17|62
1655571000000|2022-06-18 16:50:00|5.31|5.21|5.32|5.22|5.33|5.23|5.31|5.21|36
1655571300000|2022-06-18 16:55:00|5.31|5.21|5.31|5.21|5.32|5.22|5.3|5.2|33
1655571600000|2022-06-18 17:00:00|5.32|5.22|5.35|5.25|5.36|5.26|5.31|5.21|50
1655571900000|2022-06-18 17:05:00|5.34|5.24|5.35|5.25|5.35|5.25|5.33|5.23|40
1655572200000|2022-06-18 17:10:00|5.34|5.24|5.31|5.21|5.35|5.25|5.31|5.21|76
1655572500000|2022-06-18 17:15:00|5.32|5.22|5.34|5.24|5.34|5.24|5.3|5.2|35
1655572800000|2022-06-18 17:20:00|5.35|5.25|5.33|5.23|5.36|5.26|5.33|5.23|31
1655573100000|2022-06-18 17:25:00|5.32|5.22|5.34|5.24|5.34|5.24|5.32|5.22|21
1655573400000|2022-06-18 17:30:00|5.35|5.25|5.32|5.22|5.35|5.25|5.32|5.22|26
1655573700000|2022-06-18 17:35:00|5.33|5.23|5.31|5.21|5.33|5.23|5.31|5.21|17
1655574000000|2022-06-18 17:40:00|5.3|5.2|5.28|5.18|5.31|5.21|5.22|5.12|95
1655574300000|2022-06-18 17:45:00|5.27|5.17|5.25|5.15|5.28|5.18|5.23|5.13|111
1655574600000|2022-06-18 17:50:00|5.26|5.16|5.28|5.18|5.29|5.19|5.26|5.16|17
1655574900000|2022-06-18 17:55:00|5.27|5.17|5.26|5.16|5.28|5.18|5.26|5.16|84
1655575200000|2022-06-18 18:00:00|5.27|5.17|5.28|5.18|5.29|5.19|5.23|5.13|68
1655575500000|2022-06-18 18:05:00|5.27|5.17|5.25|5.15|5.28|5.18|5.24|5.14|63
1655575800000|2022-06-18 18:10:00|5.26|5.16|5.25|5.15|5.27|5.17|5.24|5.14|64
1655576100000|2022-06-18 18:15:00|5.24|5.14|5.21|5.11|5.25|5.15|5.18|5.08|96
1655576400000|2022-06-18 18:20:00|5.2|5.1|5.21|5.11|5.22|5.12|5.18|5.08|94
1655576700000|2022-06-18 18:25:00|5.2|5.1|5.17|5.07|5.21|5.11|5.16|5.06|48
1655577000000|2022-06-18 18:30:00|5.16|5.06|5.15|5.05|5.2|5.1|5.15|5.05|76
1655577300000|2022-06-18 18:35:00|5.16|5.06|5.18|5.08|5.21|5.11|5.15|5.05|87
1655577600000|2022-06-18 18:40:00|5.19|5.09|5.21|5.11|5.22|5.12|5.19|5.09|83
1655577900000|2022-06-18 18:45:00|5.22|5.12|5.2|5.1|5.22|5.12|5.2|5.1|61
1655578200000|2022-06-18 18:50:00|5.19|5.09|5.19|5.09|5.21|5.11|5.18|5.08|77
1655578500000|2022-06-18 18:55:00|5.2|5.1|5.17|5.07|5.2|5.1|5.17|5.07|86
1655578800000|2022-06-18 19:00:00|5.18|5.08|5.16|5.06|5.19|5.09|5.15|5.05|91
1655579100000|2022-06-18 19:05:00|5.17|5.07|5.18|5.08|5.19|5.09|5.14|5.04|104
1655579400000|2022-06-18 19:10:00|5.17|5.07|5.18|5.08|5.19|5.09|5.16|5.06|54
1655579700000|2022-06-18 19:15:00|5.17|5.07|5.19|5.09|5.22|5.12|5.17|5.07|49
1655580000000|2022-06-18 19:20:00|5.18|5.08|5.18|5.08|5.21|5.11|5.18|5.08|43
1655580300000|2022-06-18 19:25:00|5.19|5.09|5.14|5.04|5.19|5.09|5.14|5.04|52
1655580600000|2022-06-18 19:30:00|5.13|5.03|5.14|5.04|5.16|5.06|5.13|5.03|58
1655580900000|2022-06-18 19:35:00|5.15|5.05|5.11|5.01|5.16|5.06|5.09|4.99|69
1655581200000|2022-06-18 19:40:00|5.1|5|5.1|5|5.11|5.01|5.08|4.98|71
1655581500000|2022-06-18 19:45:00|5.11|5.01|5.09|4.99|5.12|5.02|5.09|4.99|39
1655581800000|2022-06-18 19:50:00|5.1|5|5.11|5.01|5.12|5.02|5.09|4.99|48
1655582100000|2022-06-18 19:55:00|5.12|5.02|5.08|4.98|5.13|5.03|5.08|4.98|73
1655582400000|2022-06-18 20:00:00|5.09|4.99|5.07|4.97|5.11|5.01|5.07|4.97|79
1655582700000|2022-06-18 20:05:00|5.08|4.98|5.03|4.93|5.09|4.99|5.03|4.93|108
1655583000000|2022-06-18 20:10:00|5.04|4.94|5.07|4.97|5.13|5.03|4.97|4.87|118
1655583300000|2022-06-18 20:15:00|5.08|4.98|5.1|5|5.15|5.05|5.06|4.96|103
1655583600000|2022-06-18 20:20:00|5.11|5.01|5.11|5.01|5.14|5.04|5.07|4.97|101
1655583900000|2022-06-18 20:25:00|5.1|5|5.03|4.93|5.1|5|5.03|4.93|110
1655584200000|2022-06-18 20:30:00|5.04|4.94|5.04|4.94|5.06|4.96|5|4.9|91
1655584500000|2022-06-18 20:35:00|5.05|4.95|5.07|4.97|5.08|4.98|5.03|4.93|65
1655584800000|2022-06-18 20:40:00|5.06|4.96|5.04|4.94|5.07|4.97|5.04|4.94|83
1655585100000|2022-06-18 20:45:00|5.03|4.93|4.99|4.89|5.07|4.97|4.99|4.89|57
1655585400000|2022-06-18 20:50:00|5|4.9|5.01|4.91|5.03|4.93|4.99|4.89|84
1655585700000|2022-06-18 20:55:00|5|4.9|5.07|4.97|5.07|4.97|4.99|4.89|38
1655586000000|2022-06-18 21:00:00|5.06|4.96|5.12|5.02|5.12|5.02|5.06|4.96|67
1655586300000|2022-06-18 21:05:00|5.11|5.01|5.1|5|5.12|5.02|5.08|4.98|50
1655586600000|2022-06-18 21:10:00|5.09|4.99|5.08|4.98|5.1|5|5.07|4.97|32
1655586900000|2022-06-18 21:15:00|5.09|4.99|5.09|4.99|5.11|5.01|5.08|4.98|21
1655587200000|2022-06-18 21:20:00|5.08|4.98|5.17|5.07|5.17|5.07|5.08|4.98|82
1655587500000|2022-06-18 21:25:00|5.18|5.08|5.26|5.16|5.31|5.21|5.17|5.07|77
1655587800000|2022-06-18 21:30:00|5.25|5.15|5.22|5.12|5.26|5.16|5.21|5.11|44
1655588100000|2022-06-18 21:35:00|5.23|5.13|5.25|5.15|5.26|5.16|5.21|5.11|33
1655588400000|2022-06-18 21:40:00|5.26|5.16|5.32|5.22|5.35|5.25|5.26|5.16|51
1655588700000|2022-06-18 21:45:00|5.31|5.21|5.31|5.21|5.32|5.22|5.29|5.19|51
1655589000000|2022-06-18 21:50:00|5.3|5.2|5.3|5.2|5.31|5.21|5.28|5.18|91
1655589300000|2022-06-18 21:55:00|5.29|5.19|5.26|5.16|5.29|5.19|5.25|5.15|66
1655589600000|2022-06-18 22:00:00|5.25|5.15|5.28|5.18|5.28|5.18|5.23|5.13|66
1655589900000|2022-06-18 22:05:00|5.27|5.17|5.31|5.21|5.31|5.21|5.27|5.17|77
1655590200000|2022-06-18 22:10:00|5.3|5.2|5.31|5.21|5.32|5.22|5.3|5.2|28
1655590500000|2022-06-18 22:15:00|5.3|5.2|5.32|5.22|5.35|5.25|5.3|5.2|81
1655590800000|2022-06-18 22:20:00|5.31|5.21|5.35|5.25|5.38|5.28|5.31|5.21|89
1655591100000|2022-06-18 22:25:00|5.36|5.26|5.44|5.34|5.45|5.35|5.35|5.25|91
1655591400000|2022-06-18 22:30:00|5.43|5.33|5.4|5.3|5.47|5.37|5.39|5.29|90
1655591700000|2022-06-18 22:35:00|5.41|5.31|5.42|5.32|5.42|5.32|5.39|5.29|74
1655592000000|2022-06-18 22:40:00|5.41|5.31|5.41|5.31|5.42|5.32|5.4|5.3|101
1655592300000|2022-06-18 22:45:00|5.42|5.32|5.37|5.27|5.42|5.32|5.37|5.27|60
1655592600000|2022-06-18 22:50:00|5.36|5.26|5.37|5.27|5.38|5.28|5.35|5.25|24
1655592900000|2022-06-18 22:55:00|5.38|5.28|5.39|5.29|5.4|5.3|5.36|5.26|48
1655593200000|2022-06-18 23:00:00|5.4|5.3|5.4|5.3|5.42|5.32|5.36|5.26|59
1655593500000|2022-06-18 23:05:00|5.39|5.29|5.36|5.26|5.4|5.3|5.36|5.26|56
1655593800000|2022-06-18 23:10:00|5.37|5.27|5.35|5.25|5.38|5.28|5.35|5.25|49
1655594100000|2022-06-18 23:15:00|5.36|5.26|5.34|5.24|5.36|5.26|5.33|5.23|63
1655594400000|2022-06-18 23:20:00|5.35|5.25|5.35|5.25|5.36|5.26|5.34|5.24|47
1655594700000|2022-06-18 23:25:00|5.34|5.24|5.37|5.27|5.37|5.27|5.34|5.24|10
1655595000000|2022-06-18 23:30:00|5.36|5.26|5.37|5.27|5.39|5.29|5.36|5.26|32
1655595300000|2022-06-18 23:35:00|5.38|5.28|5.35|5.25|5.38|5.28|5.35|5.25|42
1655595600000|2022-06-18 23:40:00|5.34|5.24|5.31|5.21|5.35|5.25|5.31|5.21|28
1655595900000|2022-06-18 23:45:00|5.32|5.22|5.36|5.26|5.36|5.26|5.32|5.22|51
1655596200000|2022-06-18 23:50:00|5.35|5.25|5.35|5.25|5.36|5.26|5.35|5.25|23
1655596500000|2022-06-18 23:55:00|5.34|5.24|5.34|5.24|5.35|5.25|5.33|5.23|51
1655596800000|2022-06-19 00:00:00|5.35|5.25|5.35|5.25|5.35|5.25|5.31|5.21|53
1655597100000|2022-06-19 00:05:00|5.34|5.24|5.38|5.28|5.38|5.28|5.34|5.24|61
1655597400000|2022-06-19 00:10:00|5.39|5.29|5.35|5.25|5.39|5.29|5.35|5.25|53
1655597700000|2022-06-19 00:15:00|5.36|5.26|5.38|5.28|5.38|5.28|5.35|5.25|25
1655598000000|2022-06-19 00:20:00|5.39|5.29|5.39|5.29|5.42|5.32|5.38|5.28|55
1655598300000|2022-06-19 00:25:00|5.4|5.3|5.39|5.29|5.41|5.31|5.39|5.29|68
1655598600000|2022-06-19 00:30:00|5.4|5.3|5.37|5.27|5.4|5.3|5.36|5.26|86
1655598900000|2022-06-19 00:35:00|5.36|5.26|5.39|5.29|5.4|5.3|5.36|5.26|86
1655599200000|2022-06-19 00:40:00|5.38|5.28|5.37|5.27|5.39|5.29|5.36|5.26|60
1655599500000|2022-06-19 00:45:00|5.36|5.26|5.34|5.24|5.36|5.26|5.34|5.24|63
1655599800000|2022-06-19 00:50:00|5.33|5.23|5.33|5.23|5.35|5.25|5.31|5.21|39
1655600100000|2022-06-19 00:55:00|5.32|5.22|5.33|5.23|5.34|5.24|5.32|5.22|62
1655600400000|2022-06-19 01:00:00|5.34|5.24|5.33|5.23|5.34|5.24|5.33|5.23|46
1655600700000|2022-06-19 01:05:00|5.32|5.22|5.31|5.21|5.33|5.23|5.3|5.2|70
1655601000000|2022-06-19 01:10:00|5.32|5.22|5.32|5.22|5.33|5.23|5.31|5.21|27
1655601300000|2022-06-19 01:15:00|5.33|5.23|5.3|5.2|5.33|5.23|5.29|5.19|20
1655601600000|2022-06-19 01:20:00|5.29|5.19|5.28|5.18|5.3|5.2|5.26|5.16|90
1655601900000|2022-06-19 01:25:00|5.29|5.19|5.28|5.18|5.29|5.19|5.28|5.18|22
1655602200000|2022-06-19 01:30:00|5.27|5.17|5.27|5.17|5.28|5.18|5.25|5.15|79
1655602500000|2022-06-19 01:35:00|5.26|5.16|5.27|5.17|5.28|5.18|5.25|5.15|34
1655602800000|2022-06-19 01:40:00|5.28|5.18|5.25|5.15|5.28|5.18|5.24|5.14|52
1655603100000|2022-06-19 01:45:00|5.26|5.16|5.25|5.15|5.26|5.16|5.23|5.13|72
1655603400000|2022-06-19 01:50:00|5.24|5.14|5.23|5.13|5.25|5.15|5.23|5.13|58
1655603700000|2022-06-19 01:55:00|5.22|5.12|5.23|5.13|5.24|5.14|5.22|5.12|28
1655604000000|2022-06-19 02:00:00|5.24|5.14|5.2|5.1|5.24|5.14|5.2|5.1|65
1655604300000|2022-06-19 02:05:00|5.21|5.11|5.21|5.11|5.22|5.12|5.2|5.1|37
1655604600000|2022-06-19 02:10:00|5.2|5.1|5.21|5.11|5.21|5.11|5.2|5.1|38
1655604900000|2022-06-19 02:15:00|5.2|5.1|5.19|5.09|5.21|5.11|5.18|5.08|44
1655605200000|2022-06-19 02:20:00|5.18|5.08|5.19|5.09|5.2|5.1|5.18|5.08|16
1655605500000|2022-06-19 02:25:00|5.18|5.08|5.17|5.07|5.19|5.09|5.17|5.07|54
1655605800000|2022-06-19 02:30:00|5.18|5.08|5.17|5.07|5.18|5.08|5.16|5.06|32
1655606100000|2022-06-19 02:35:00|5.18|5.08|5.2|5.1|5.2|5.1|5.17|5.07|47
1655606400000|2022-06-19 02:40:00|5.19|5.09|5.2|5.1|5.22|5.12|5.19|5.09|84
1655606700000|2022-06-19 02:45:00|5.21|5.11|5.21|5.11|5.23|5.13|5.2|5.1|39
1655607000000|2022-06-19 02:50:00|5.22|5.12|5.22|5.12|5.23|5.13|5.21|5.11|57
1655607300000|2022-06-19 02:55:00|5.21|5.11|5.21|5.11|5.22|5.12|5.21|5.11|49
1655607600000|2022-06-19 03:00:00|5.22|5.12|5.23|5.13|5.23|5.13|5.22|5.12|4
1655607900000|2022-06-19 03:05:00|5.24|5.14|5.25|5.15|5.27|5.17|5.24|5.14|30
1655608200000|2022-06-19 03:10:00|5.26|5.16|5.3|5.2|5.31|5.21|5.25|5.15|33
1655608500000|2022-06-19 03:15:00|5.31|5.21|5.29|5.19|5.31|5.21|5.28|5.18|59
1655608800000|2022-06-19 03:20:00|5.3|5.2|5.31|5.21|5.32|5.22|5.29|5.19|26
1655609100000|2022-06-19 03:25:00|5.3|5.2|5.28|5.18|5.31|5.21|5.27|5.17|39
1655609400000|2022-06-19 03:30:00|5.27|5.17|5.29|5.19|5.29|5.19|5.27|5.17|23
1655609700000|2022-06-19 03:35:00|5.3|5.2|5.28|5.18|5.3|5.2|5.28|5.18|27
1655610000000|2022-06-19 03:40:00|5.27|5.17|5.26|5.16|5.28|5.18|5.26|5.16|36
1655610300000|2022-06-19 03:45:00|5.27|5.17|5.26|5.16|5.27|5.17|5.26|5.16|36
1655610600000|2022-06-19 03:50:00|5.27|5.17|5.25|5.15|5.27|5.17|5.24|5.14|39
1655610900000|2022-06-19 03:55:00|5.24|5.14|5.25|5.15|5.25|5.15|5.23|5.13|32
1655611200000|2022-06-19 04:00:00|5.24|5.14|5.24|5.14|5.25|5.15|5.24|5.14|79
1655611500000|2022-06-19 04:05:00|5.25|5.15|5.26|5.16|5.27|5.17|5.24|5.14|56
1655611800000|2022-06-19 04:10:00|5.27|5.17|5.27|5.17|5.28|5.18|5.26|5.16|11
1655612100000|2022-06-19 04:15:00|5.26|5.16|5.26|5.16|5.27|5.17|5.26|5.16|39
1655612400000|2022-06-19 04:20:00|5.27|5.17|5.26|5.16|5.28|5.18|5.26|5.16|24
1655612700000|2022-06-19 04:25:00|5.27|5.17|5.26|5.16|5.27|5.17|5.26|5.16|76
1655613000000|2022-06-19 04:30:00|5.25|5.15|5.3|5.2|5.3|5.2|5.24|5.14|70
1655613300000|2022-06-19 04:35:00|5.31|5.21|5.28|5.18|5.31|5.21|5.28|5.18|26
1655613600000|2022-06-19 04:40:00|5.29|5.19|5.29|5.19|5.3|5.2|5.28|5.18|67
1655613900000|2022-06-19 04:45:00|5.3|5.2|5.28|5.18|5.3|5.2|5.28|5.18|33
1655614200000|2022-06-19 04:50:00|5.27|5.17|5.28|5.18|5.28|5.18|5.26|5.16|24
1655614500000|2022-06-19 04:55:00|5.29|5.19|5.28|5.18|5.29|5.19|5.27|5.17|34
1655614800000|2022-06-19 05:00:00|5.29|5.19|5.27|5.17|5.29|5.19|5.27|5.17|41
1655615100000|2022-06-19 05:05:00|5.26|5.16|5.27|5.17|5.33|5.23|5.23|5.13|44
1655615400000|2022-06-19 05:10:00|5.28|5.18|5.22|5.12|5.32|5.22|5.22|5.12|115
1655615700000|2022-06-19 05:15:00|5.23|5.13|5.21|5.11|5.23|5.13|5.19|5.09|61
1655616000000|2022-06-19 05:20:00|5.2|5.1|5.19|5.09|5.22|5.12|5.18|5.08|66
1655616300000|2022-06-19 05:25:00|5.18|5.08|5.2|5.1|5.2|5.1|5.17|5.07|117
1655616600000|2022-06-19 05:30:00|5.19|5.09|5.19|5.09|5.21|5.11|5.19|5.09|83
1655616900000|2022-06-19 05:35:00|5.18|5.08|5.17|5.07|5.19|5.09|5.17|5.07|48
1655617200000|2022-06-19 05:40:00|5.18|5.08|5.18|5.08|5.18|5.08|5.17|5.07|29
1655617500000|2022-06-19 05:45:00|5.19|5.09|5.19|5.09|5.2|5.1|5.18|5.08|43
1655617800000|2022-06-19 05:50:00|5.2|5.1|5.2|5.1|5.2|5.1|5.19|5.09|79
1655618100000|2022-06-19 05:55:00|5.19|5.09|5.2|5.1|5.21|5.11|5.18|5.08|100
1655618400000|2022-06-19 06:00:00|5.21|5.11|5.2|5.1|5.21|5.11|5.18|5.08|72
1655618700000|2022-06-19 06:05:00|5.21|5.11|5.24|5.14|5.25|5.15|5.2|5.1|106
1655619000000|2022-06-19 06:10:00|5.23|5.13|5.24|5.14|5.24|5.14|5.23|5.13|44
1655619300000|2022-06-19 06:15:00|5.23|5.13|5.61|5.51|5.72|5.62|5.23|5.13|127
1655619600000|2022-06-19 06:20:00|5.62|5.52|5.64|5.54|5.69|5.59|5.44|5.34|287
1655619900000|2022-06-19 06:25:00|5.63|5.53|5.49|5.39|5.64|5.54|5.48|5.38|91
1655620200000|2022-06-19 06:30:00|5.5|5.4|5.55|5.45|5.57|5.47|5.47|5.37|92
1655620500000|2022-06-19 06:35:00|5.54|5.44|5.52|5.42|5.59|5.49|5.51|5.41|73
1655620800000|2022-06-19 06:40:00|5.51|5.41|5.55|5.45|5.56|5.46|5.51|5.41|57
1655621100000|2022-06-19 06:45:00|5.54|5.44|5.52|5.42|5.55|5.45|5.51|5.41|95
1655621400000|2022-06-19 06:50:00|5.53|5.43|5.59|5.49|5.6|5.5|5.52|5.42|71
1655621700000|2022-06-19 06:55:00|5.58|5.48|5.62|5.52|5.67|5.57|5.57|5.47|59
1655622000000|2022-06-19 07:00:00|5.63|5.53|5.61|5.51|5.64|5.54|5.58|5.48|71
1655622300000|2022-06-19 07:05:00|5.62|5.52|5.65|5.55|5.66|5.56|5.6|5.5|60
1655622600000|2022-06-19 07:10:00|5.66|5.56|5.69|5.59|5.76|5.66|5.65|5.55|142
1655622900000|2022-06-19 07:15:00|5.68|5.58|5.7|5.6|5.71|5.61|5.67|5.57|89
1655623200000|2022-06-19 07:20:00|5.71|5.61|5.73|5.63|5.73|5.63|5.68|5.58|69
1655623500000|2022-06-19 07:25:00|5.74|5.64|5.84|5.74|5.9|5.8|5.73|5.63|110
1655623800000|2022-06-19 07:30:00|5.85|5.75|5.75|5.65|5.85|5.75|5.74|5.64|85
1655624100000|2022-06-19 07:35:00|5.76|5.66|5.73|5.63|5.77|5.67|5.73|5.63|60
1655624400000|2022-06-19 07:40:00|5.74|5.64|5.69|5.59|5.74|5.64|5.68|5.58|74
1655624700000|2022-06-19 07:45:00|5.68|5.58|5.66|5.56|5.69|5.59|5.64|5.54|81
1655625000000|2022-06-19 07:50:00|5.65|5.55|5.62|5.52|5.66|5.56|5.61|5.51|88
1655625300000|2022-06-19 07:55:00|5.61|5.51|5.65|5.55|5.66|5.56|5.61|5.51|41
1655625600000|2022-06-19 08:00:00|5.64|5.54|5.6|5.5|5.65|5.55|5.6|5.5|45
1655625900000|2022-06-19 08:05:00|5.61|5.51|5.59|5.49|5.63|5.53|5.59|5.49|39
1655626200000|2022-06-19 08:10:00|5.58|5.48|5.58|5.48|5.59|5.49|5.55|5.45|73
1655626500000|2022-06-19 08:15:00|5.57|5.47|5.58|5.48|5.59|5.49|5.56|5.46|46
1655626800000|2022-06-19 08:20:00|5.59|5.49|5.63|5.53|5.63|5.53|5.59|5.49|25
1655627100000|2022-06-19 08:25:00|5.62|5.52|5.62|5.52|5.63|5.53|5.6|5.5|15
1655627400000|2022-06-19 08:30:00|5.63|5.53|5.68|5.58|5.69|5.59|5.62|5.52|68
1655627700000|2022-06-19 08:35:00|5.67|5.57|5.64|5.54|5.68|5.58|5.63|5.53|34
1655628000000|2022-06-19 08:40:00|5.65|5.55|5.65|5.55|5.66|5.56|5.64|5.54|19
1655628300000|2022-06-19 08:45:00|5.66|5.56|5.62|5.52|5.66|5.56|5.62|5.52|23
1655628600000|2022-06-19 08:50:00|5.63|5.53|5.65|5.55|5.66|5.56|5.63|5.53|45
1655628900000|2022-06-19 08:55:00|5.66|5.56|5.69|5.59|5.74|5.64|5.66|5.56|54
1655629200000|2022-06-19 09:00:00|5.68|5.58|5.71|5.61|5.75|5.65|5.68|5.58|44
1655629500000|2022-06-19 09:05:00|5.72|5.62|5.71|5.61|5.73|5.63|5.7|5.6|18
1655629800000|2022-06-19 09:10:00|5.72|5.62|5.75|5.65|5.75|5.65|5.71|5.61|32
1655630100000|2022-06-19 09:15:00|5.74|5.64|5.81|5.71|5.84|5.74|5.72|5.62|74
1655630400000|2022-06-19 09:20:00|5.8|5.7|5.78|5.68|5.82|5.72|5.77|5.67|49
1655630700000|2022-06-19 09:25:00|5.77|5.67|5.76|5.66|5.78|5.68|5.74|5.64|38
1655631000000|2022-06-19 09:30:00|5.75|5.65|5.82|5.72|5.82|5.72|5.74|5.64|72
1655631300000|2022-06-19 09:35:00|5.81|5.71|5.76|5.66|5.82|5.72|5.74|5.64|56
1655631600000|2022-06-19 09:40:00|5.77|5.67|5.78|5.68|5.79|5.69|5.73|5.63|66
1655631900000|2022-06-19 09:45:00|5.79|5.69|5.79|5.69|5.85|5.75|5.78|5.68|73
1655632200000|2022-06-19 09:50:00|5.78|5.68|5.76|5.66|5.79|5.69|5.74|5.64|39
1655632500000|2022-06-19 09:55:00|5.75|5.65|5.72|5.62|5.76|5.66|5.72|5.62|22
1655632800000|2022-06-19 10:00:00|5.71|5.61|5.73|5.63|5.74|5.64|5.7|5.6|37
1655633100000|2022-06-19 10:05:00|5.74|5.64|5.77|5.67|5.78|5.68|5.73|5.63|48
1655633400000|2022-06-19 10:10:00|5.76|5.66|5.81|5.71|5.82|5.72|5.74|5.64|66
1655633700000|2022-06-19 10:15:00|5.82|5.72|5.87|5.77|5.9|5.8|5.8|5.7|96
1655634000000|2022-06-19 10:20:00|5.88|5.78|5.96|5.86|6|5.9|5.88|5.78|145
1655634300000|2022-06-19 10:25:00|5.97|5.87|5.88|5.78|5.97|5.87|5.87|5.77|74
1655634600000|2022-06-19 10:30:00|5.89|5.79|5.91|5.81|5.94|5.84|5.88|5.78|85
1655634900000|2022-06-19 10:35:00|5.92|5.82|5.87|5.77|5.93|5.83|5.86|5.76|62
1655635200000|2022-06-19 10:40:00|5.88|5.78|5.89|5.79|5.91|5.81|5.88|5.78|26
1655635500000|2022-06-19 10:45:00|5.9|5.8|5.86|5.76|5.9|5.8|5.83|5.73|65
1655635800000|2022-06-19 10:50:00|5.85|5.75|5.86|5.76|5.87|5.77|5.84|5.74|34
1655636100000|2022-06-19 10:55:00|5.87|5.77|5.89|5.79|5.92|5.82|5.86|5.76|89
1655636400000|2022-06-19 11:00:00|5.88|5.78|5.86|5.76|5.9|5.8|5.86|5.76|45
1655636700000|2022-06-19 11:05:00|5.87|5.77|5.84|5.74|5.87|5.77|5.84|5.74|38
1655637000000|2022-06-19 11:10:00|5.85|5.75|5.85|5.75|5.85|5.75|5.83|5.73|41
1655637300000|2022-06-19 11:15:00|5.86|5.76|5.84|5.74|5.87|5.77|5.84|5.74|27
1655637600000|2022-06-19 11:20:00|5.85|5.75|5.81|5.71|5.85|5.75|5.8|5.7|35
1655637900000|2022-06-19 11:25:00|5.8|5.7|5.82|5.72|5.82|5.72|5.8|5.7|7
1655638200000|2022-06-19 11:30:00|5.81|5.71|5.83|5.73|5.84|5.74|5.81|5.71|23
1655638500000|2022-06-19 11:35:00|5.84|5.74|5.79|5.69|5.84|5.74|5.79|5.69|24
1655638800000|2022-06-19 11:40:00|5.8|5.7|5.79|5.69|5.8|5.7|5.78|5.68|22
1655639100000|2022-06-19 11:45:00|5.8|5.7|5.79|5.69|5.8|5.7|5.78|5.68|16
1655639400000|2022-06-19 11:50:00|5.8|5.7|5.8|5.7|5.81|5.71|5.79|5.69|11
1655639700000|2022-06-19 11:55:00|5.79|5.69|5.8|5.7|5.8|5.7|5.79|5.69|2
1655640000000|2022-06-19 12:00:00|5.79|5.69|5.79|5.69|5.84|5.74|5.79|5.69|17
1655640300000|2022-06-19 12:05:00|5.8|5.7|5.83|5.73|5.84|5.74|5.79|5.69|36
1655640600000|2022-06-19 12:10:00|5.82|5.72|5.84|5.74|5.84|5.74|5.82|5.72|41
1655640900000|2022-06-19 12:15:00|5.83|5.73|5.86|5.76|5.88|5.78|5.83|5.73|46
1655641200000|2022-06-19 12:20:00|5.85|5.75|5.8|5.7|5.85|5.75|5.8|5.7|30
1655641500000|2022-06-19 12:25:00|5.79|5.69|5.73|5.63|5.8|5.7|5.72|5.62|35
1655641800000|2022-06-19 12:30:00|5.74|5.64|5.77|5.67|5.77|5.67|5.72|5.62|70
1655642100000|2022-06-19 12:35:00|5.78|5.68|5.77|5.67|5.78|5.68|5.76|5.66|6
1655642400000|2022-06-19 12:40:00|5.76|5.66|5.73|5.63|5.77|5.67|5.73|5.63|24
1655642700000|2022-06-19 12:45:00|5.74|5.64|5.75|5.65|5.76|5.66|5.73|5.63|32
1655643000000|2022-06-19 12:50:00|5.76|5.66|5.73|5.63|5.76|5.66|5.72|5.62|24
1655643300000|2022-06-19 12:55:00|5.72|5.62|5.74|5.64|5.75|5.65|5.71|5.61|33
1655643600000|2022-06-19 13:00:00|5.75|5.65|5.76|5.66|5.77|5.67|5.74|5.64|18
1655643900000|2022-06-19 13:05:00|5.77|5.67|5.78|5.68|5.78|5.68|5.76|5.66|20
1655644200000|2022-06-19 13:10:00|5.79|5.69|5.76|5.66|5.8|5.7|5.75|5.65|36
1655644500000|2022-06-19 13:15:00|5.77|5.67|5.79|5.69|5.83|5.73|5.77|5.67|35
1655644800000|2022-06-19 13:20:00|5.8|5.7|5.8|5.7|5.81|5.71|5.79|5.69|19
1655645100000|2022-06-19 13:25:00|5.79|5.69|5.81|5.71|5.81|5.71|5.79|5.69|19
1655645400000|2022-06-19 13:30:00|5.82|5.72|5.79|5.69|5.82|5.72|5.78|5.68|34
1655645700000|2022-06-19 13:35:00|5.78|5.68|5.8|5.7|5.82|5.72|5.78|5.68|21
1655646000000|2022-06-19 13:40:00|5.81|5.71|5.78|5.68|5.81|5.71|5.78|5.68|24
1655646300000|2022-06-19 13:45:00|5.79|5.69|5.79|5.69|5.79|5.69|5.76|5.66|25
1655646600000|2022-06-19 13:50:00|5.78|5.68|5.76|5.66|5.79|5.69|5.76|5.66|35
1655646900000|2022-06-19 13:55:00|5.77|5.67|5.71|5.61|5.77|5.67|5.7|5.6|41
1655647200000|2022-06-19 14:00:00|5.72|5.62|5.74|5.64|5.76|5.66|5.71|5.61|31
1655647500000|2022-06-19 14:05:00|5.75|5.65|5.76|5.66|5.77|5.67|5.75|5.65|26
1655647800000|2022-06-19 14:10:00|5.75|5.65|5.72|5.62|5.76|5.66|5.72|5.62|20
1655648100000|2022-06-19 14:15:00|5.73|5.63|5.75|5.65|5.75|5.65|5.72|5.62|21
1655648400000|2022-06-19 14:20:00|5.76|5.66|5.76|5.66|5.77|5.67|5.75|5.65|41
1655648700000|2022-06-19 14:25:00|5.77|5.67|5.79|5.69|5.79|5.69|5.76|5.66|31
1655649000000|2022-06-19 14:30:00|5.78|5.68|5.79|5.69|5.81|5.71|5.78|5.68|36
1655649300000|2022-06-19 14:35:00|5.8|5.7|5.79|5.69|5.81|5.71|5.78|5.68|22
1655649600000|2022-06-19 14:40:00|5.8|5.7|5.78|5.68|5.8|5.7|5.78|5.68|27
1655649900000|2022-06-19 14:45:00|5.79|5.69|5.79|5.69|5.81|5.71|5.78|5.68|15
1655650200000|2022-06-19 14:50:00|5.8|5.7|5.77|5.67|5.8|5.7|5.76|5.66|22
1655650500000|2022-06-19 14:55:00|5.76|5.66|5.79|5.69|5.8|5.7|5.76|5.66|28
1655650800000|2022-06-19 15:00:00|5.8|5.7|5.8|5.7|5.81|5.71|5.79|5.69|13
1655651100000|2022-06-19 15:05:00|5.79|5.69|5.78|5.68|5.8|5.7|5.78|5.68|36
1655651400000|2022-06-19 15:10:00|5.79|5.69|5.78|5.68|5.79|5.69|5.77|5.67|8
1655651700000|2022-06-19 15:15:00|5.77|5.67|5.75|5.65|5.78|5.68|5.75|5.65|21
1655652000000|2022-06-19 15:20:00|5.76|5.66|5.76|5.66|5.76|5.66|5.75|5.65|27
1655652300000|2022-06-19 15:25:00|5.77|5.67|5.77|5.67|5.78|5.68|5.76|5.66|15
1655652600000|2022-06-19 15:30:00|5.78|5.68|5.84|5.74|5.88|5.78|5.77|5.67|51
1655652900000|2022-06-19 15:35:00|5.83|5.73|5.86|5.76|5.88|5.78|5.82|5.72|48
1655653200000|2022-06-19 15:40:00|5.85|5.75|5.83|5.73|5.86|5.76|5.81|5.71|47
1655653500000|2022-06-19 15:45:00|5.84|5.74|5.86|5.76|5.87|5.77|5.82|5.72|41
1655653800000|2022-06-19 15:50:00|5.85|5.75|5.91|5.81|5.97|5.87|5.85|5.75|53
1655654100000|2022-06-19 15:55:00|5.92|5.82|5.92|5.82|5.93|5.83|5.88|5.78|69
1655654400000|2022-06-19 16:00:00|5.91|5.81|5.91|5.81|5.93|5.83|5.89|5.79|65
1655654700000|2022-06-19 16:05:00|5.92|5.82|5.88|5.78|5.92|5.82|5.87|5.77|51
1655655000000|2022-06-19 16:10:00|5.89|5.79|5.87|5.77|5.89|5.79|5.86|5.76|27
1655655300000|2022-06-19 16:15:00|5.88|5.78|5.85|5.75|5.88|5.78|5.84|5.74|12
1655655600000|2022-06-19 16:20:00|5.86|5.76|5.84|5.74|5.86|5.76|5.83|5.73|13
1655655900000|2022-06-19 16:25:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|13
1655656200000|2022-06-19 16:30:00|5.84|5.74|5.83|5.73|5.85|5.75|5.82|5.72|28
1655656500000|2022-06-19 16:35:00|5.82|5.72|5.82|5.72|5.83|5.73|5.81|5.71|39
1655656800000|2022-06-19 16:40:00|5.83|5.73|5.84|5.74|5.85|5.75|5.82|5.72|36
1655657100000|2022-06-19 16:45:00|5.83|5.73|5.79|5.69|5.86|5.76|5.79|5.69|67
1655657400000|2022-06-19 16:50:00|5.78|5.68|5.81|5.71|5.82|5.72|5.78|5.68|42
1655657700000|2022-06-19 16:55:00|5.82|5.72|5.81|5.71|5.82|5.72|5.79|5.69|22
1655658000000|2022-06-19 17:00:00|5.8|5.7|5.82|5.72|5.83|5.73|5.8|5.7|31
1655658300000|2022-06-19 17:05:00|5.81|5.71|5.79|5.69|5.82|5.72|5.79|5.69|23
1655658600000|2022-06-19 17:10:00|5.8|5.7|5.78|5.68|5.8|5.7|5.78|5.68|41
1655658900000|2022-06-19 17:15:00|5.77|5.67|5.77|5.67|5.79|5.69|5.75|5.65|43
1655659200000|2022-06-19 17:20:00|5.78|5.68|5.78|5.68|5.79|5.69|5.76|5.66|39
1655659500000|2022-06-19 17:25:00|5.77|5.67|5.78|5.68|5.78|5.68|5.77|5.67|40
1655659800000|2022-06-19 17:30:00|5.77|5.67|5.76|5.66|5.8|5.7|5.76|5.66|14
1655660100000|2022-06-19 17:35:00|5.75|5.65|5.77|5.67|5.77|5.67|5.75|5.65|27
1655660400000|2022-06-19 17:40:00|5.78|5.68|5.78|5.68|5.78|5.68|5.76|5.66|29
1655660700000|2022-06-19 17:45:00|5.77|5.67|5.79|5.69|5.8|5.7|5.77|5.67|25
1655661000000|2022-06-19 17:50:00|5.78|5.68|5.78|5.68|5.79|5.69|5.77|5.67|9
1655661300000|2022-06-19 17:55:00|5.77|5.67|5.78|5.68|5.78|5.68|5.76|5.66|6
1655661600000|2022-06-19 18:00:00|5.77|5.67|5.79|5.69|5.8|5.7|5.77|5.67|9
1655661900000|2022-06-19 18:05:00|5.8|5.7|5.81|5.71|5.82|5.72|5.79|5.69|32
1655662200000|2022-06-19 18:10:00|5.82|5.72|5.82|5.72|5.83|5.73|5.81|5.71|15
1655662500000|2022-06-19 18:15:00|5.83|5.73|5.83|5.73|5.86|5.76|5.82|5.72|41
1655662800000|2022-06-19 18:20:00|5.84|5.74|5.85|5.75|5.85|5.75|5.83|5.73|28
1655663100000|2022-06-19 18:25:00|5.84|5.74|5.85|5.75|5.85|5.75|5.83|5.73|12
1655663400000|2022-06-19 18:30:00|5.86|5.76|5.87|5.77|5.87|5.77|5.84|5.74|16
1655663700000|2022-06-19 18:35:00|5.86|5.76|5.85|5.75|5.87|5.77|5.84|5.74|36
1655664000000|2022-06-19 18:40:00|5.84|5.74|5.84|5.74|5.85|5.75|5.83|5.73|13
1655664300000|2022-06-19 18:45:00|5.85|5.75|5.85|5.75|5.85|5.75|5.83|5.73|31
1655664600000|2022-06-19 18:50:00|5.84|5.74|5.88|5.78|5.88|5.78|5.84|5.74|43
1655664900000|2022-06-19 18:55:00|5.87|5.77|6.21|6.11|6.21|6.11|5.87|5.77|114
1655665200000|2022-06-19 19:00:00|6.2|6.1|6.08|5.98|6.21|6.11|6.07|5.97|167
1655665500000|2022-06-19 19:05:00|6.07|5.97|6.03|5.93|6.08|5.98|6.01|5.91|71
1655665800000|2022-06-19 19:10:00|6.04|5.94|6.05|5.95|6.08|5.98|6.03|5.93|56
1655666100000|2022-06-19 19:15:00|6.06|5.96|6.03|5.93|6.06|5.96|6.02|5.92|46
1655666400000|2022-06-19 19:20:00|6.02|5.92|6.07|5.97|6.08|5.98|6.01|5.91|44
1655666700000|2022-06-19 19:25:00|6.08|5.98|6.1|6|6.11|6.01|6.06|5.96|65
1655667000000|2022-06-19 19:30:00|6.11|6.01|6.11|6.01|6.13|6.03|6.08|5.98|41
1655667300000|2022-06-19 19:35:00|6.12|6.02|6.1|6|6.15|6.05|6.1|6|43
1655667600000|2022-06-19 19:40:00|6.09|5.99|6.12|6.02|6.15|6.05|6.09|5.99|28
1655667900000|2022-06-19 19:45:00|6.11|6.01|6.12|6.02|6.15|6.05|6.1|6|58
1655668200000|2022-06-19 19:50:00|6.13|6.03|6.1|6|6.14|6.04|6.09|5.99|56
1655668500000|2022-06-19 19:55:00|6.11|6.01|6.1|6|6.12|6.02|6.08|5.98|64
1655668800000|2022-06-19 20:00:00|6.11|6.01|6.11|6.01|6.11|6.01|6.09|5.99|27
1655669100000|2022-06-19 20:05:00|6.12|6.02|6.17|6.07|6.17|6.07|6.11|6.01|40
1655669400000|2022-06-19 20:10:00|6.18|6.08|6.18|6.08|6.22|6.12|6.14|6.04|55
1655669700000|2022-06-19 20:15:00|6.19|6.09|6.16|6.06|6.19|6.09|6.15|6.05|82
1655670000000|2022-06-19 20:20:00|6.17|6.07|6.18|6.08|6.19|6.09|6.15|6.05|56
1655670300000|2022-06-19 20:25:00|6.17|6.07|6.22|6.12|6.22|6.12|6.16|6.06|52
1655670600000|2022-06-19 20:30:00|6.21|6.11|6.3|6.2|6.33|6.23|6.21|6.11|98
1655670900000|2022-06-19 20:35:00|6.29|6.19|6.25|6.15|6.31|6.21|6.25|6.15|43
1655671200000|2022-06-19 20:40:00|6.24|6.14|6.28|6.18|6.28|6.18|6.23|6.13|59
1655671500000|2022-06-19 20:45:00|6.27|6.17|6.3|6.2|6.34|6.24|6.27|6.17|70
1655671800000|2022-06-19 20:50:00|6.31|6.21|6.24|6.14|6.33|6.23|6.24|6.14|50
1655672100000|2022-06-19 20:55:00|6.25|6.15|6.29|6.19|6.29|6.19|6.25|6.15|55
1655672400000|2022-06-19 21:00:00|6.28|6.18|6.27|6.17|6.3|6.2|6.26|6.16|66
1655672700000|2022-06-19 21:05:00|6.26|6.16|6.25|6.15|6.31|6.21|6.24|6.14|68
1655673000000|2022-06-19 21:10:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|37
1655673300000|2022-06-19 21:15:00|6.23|6.13|6.25|6.15|6.28|6.18|6.23|6.13|43
1655673600000|2022-06-19 21:20:00|6.24|6.14|6.21|6.11|6.25|6.15|6.21|6.11|38
1655673900000|2022-06-19 21:25:00|6.2|6.1|6.2|6.1|6.22|6.12|6.2|6.1|15
1655674200000|2022-06-19 21:30:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|45
1655674500000|2022-06-19 21:35:00|6.2|6.1|6.23|6.13|6.23|6.13|6.2|6.1|30
1655674800000|2022-06-19 21:40:00|6.22|6.12|6.2|6.1|6.23|6.13|6.2|6.1|15
1655675100000|2022-06-19 21:45:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|43
1655675400000|2022-06-19 21:50:00|6.2|6.1|6.16|6.06|6.21|6.11|6.16|6.06|33
1655675700000|2022-06-19 21:55:00|6.17|6.07|6.18|6.08|6.19|6.09|6.16|6.06|50
1655676000000|2022-06-19 22:00:00|6.17|6.07|6.17|6.07|6.19|6.09|6.16|6.06|79
1655676300000|2022-06-19 22:05:00|6.16|6.06|6.13|6.03|6.17|6.07|6.13|6.03|46
1655676600000|2022-06-19 22:10:00|6.12|6.02|6.15|6.05|6.15|6.05|6.12|6.02|64
1655676900000|2022-06-19 22:15:00|6.14|6.04|6.17|6.07|6.19|6.09|6.14|6.04|92
1655677200000|2022-06-19 22:20:00|6.16|6.06|6.2|6.1|6.21|6.11|6.16|6.06|59
1655677500000|2022-06-19 22:25:00|6.21|6.11|6.18|6.08|6.21|6.11|6.17|6.07|60
1655677800000|2022-06-19 22:30:00|6.19|6.09|6.15|6.05|6.19|6.09|6.15|6.05|83
1655678100000|2022-06-19 22:35:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|28
1655678400000|2022-06-19 22:40:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|24
1655678700000|2022-06-19 22:45:00|6.12|6.02|6.1|6|6.13|6.03|6.09|5.99|63
1655679000000|2022-06-19 22:50:00|6.09|5.99|6.08|5.98|6.1|6|6.07|5.97|58
1655679300000|2022-06-19 22:55:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|33
1655679600000|2022-06-19 23:00:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|47
1655679900000|2022-06-19 23:05:00|6.07|5.97|6.04|5.94|6.08|5.98|6.03|5.93|42
1655680200000|2022-06-19 23:10:00|6.03|5.93|6.02|5.92|6.04|5.94|6.01|5.91|56
1655680500000|2022-06-19 23:15:00|6.01|5.91|6.02|5.92|6.04|5.94|6.01|5.91|54
1655680800000|2022-06-19 23:20:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|36
1655681100000|2022-06-19 23:25:00|6.05|5.95|6.04|5.94|6.05|5.95|6.03|5.93|20
1655681400000|2022-06-19 23:30:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|53
1655681700000|2022-06-19 23:35:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|62
1655682000000|2022-06-19 23:40:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|28
1655682300000|2022-06-19 23:45:00|6.04|5.94|6.08|5.98|6.08|5.98|6.04|5.94|47
1655682600000|2022-06-19 23:50:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|53
1655682900000|2022-06-19 23:55:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|57
1655683200000|2022-06-20 00:00:00|6.09|5.99|6.1|6|6.11|6.01|6.06|5.96|74
1655683500000|2022-06-20 00:05:00|6.09|5.99|6.03|5.93|6.1|6|6.03|5.93|75
1655683800000|2022-06-20 00:10:00|6.04|5.94|5.98|5.88|6.04|5.94|5.97|5.87|135
1655684100000|2022-06-20 00:15:00|5.97|5.87|6.01|5.91|6.01|5.91|5.96|5.86|115
1655684400000|2022-06-20 00:20:00|6.02|5.92|6|5.9|6.02|5.92|5.99|5.89|61
1655684700000|2022-06-20 00:25:00|6.01|5.91|5.98|5.88|6.01|5.91|5.97|5.87|60
1655685000000|2022-06-20 00:30:00|5.97|5.87|5.95|5.85|5.99|5.89|5.92|5.82|139
1655685300000|2022-06-20 00:35:00|5.94|5.84|5.94|5.84|5.95|5.85|5.92|5.82|143
1655685600000|2022-06-20 00:40:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|61
1655685900000|2022-06-20 00:45:00|5.92|5.82|5.94|5.84|5.95|5.85|5.92|5.82|63
1655686200000|2022-06-20 00:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.91|5.81|117
1655686500000|2022-06-20 00:55:00|5.94|5.84|5.92|5.82|5.94|5.84|5.92|5.82|59
1655686800000|2022-06-20 01:00:00|5.93|5.83|5.94|5.84|5.95|5.85|5.92|5.82|100
1655687100000|2022-06-20 01:05:00|5.93|5.83|5.92|5.82|5.94|5.84|5.91|5.81|36
1655687400000|2022-06-20 01:10:00|5.91|5.81|5.88|5.78|5.91|5.81|5.88|5.78|78
1655687700000|2022-06-20 01:15:00|5.89|5.79|5.89|5.79|5.9|5.8|5.87|5.77|71
1655688000000|2022-06-20 01:20:00|5.88|5.78|5.9|5.8|5.9|5.8|5.88|5.78|45
1655688300000|2022-06-20 01:25:00|5.89|5.79|5.9|5.8|5.91|5.81|5.88|5.78|84
1655688600000|2022-06-20 01:30:00|5.89|5.79|5.9|5.8|5.91|5.81|5.88|5.78|54
1655688900000|2022-06-20 01:35:00|5.89|5.79|5.87|5.77|5.9|5.8|5.87|5.77|21
1655689200000|2022-06-20 01:40:00|5.86|5.76|5.85|5.75|5.87|5.77|5.85|5.75|48
1655689500000|2022-06-20 01:45:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|38
1655689800000|2022-06-20 01:50:00|5.84|5.74|5.87|5.77|5.87|5.77|5.83|5.73|92
1655690100000|2022-06-20 01:55:00|5.86|5.76|5.88|5.78|5.89|5.79|5.86|5.76|95
1655690400000|2022-06-20 02:00:00|5.89|5.79|5.91|5.81|5.92|5.82|5.88|5.78|95
1655690700000|2022-06-20 02:05:00|5.92|5.82|5.93|5.83|5.94|5.84|5.91|5.81|144
1655691000000|2022-06-20 02:10:00|5.92|5.82|5.92|5.82|5.93|5.83|5.91|5.81|119
1655691300000|2022-06-20 02:15:00|5.91|5.81|5.9|5.8|5.92|5.82|5.9|5.8|18
1655691600000|2022-06-20 02:20:00|5.91|5.81|5.88|5.78|5.91|5.81|5.87|5.77|26
1655691900000|2022-06-20 02:25:00|5.87|5.77|5.8|5.7|5.88|5.78|5.79|5.69|92
1655692200000|2022-06-20 02:30:00|5.81|5.71|5.83|5.73|5.83|5.73|5.79|5.69|141
1655692500000|2022-06-20 02:35:00|5.82|5.72|5.83|5.73|5.83|5.73|5.81|5.71|108
1655692800000|2022-06-20 02:40:00|5.82|5.72|5.85|5.75|5.85|5.75|5.82|5.72|44
1655693100000|2022-06-20 02:45:00|5.86|5.76|5.86|5.76|5.86|5.76|5.84|5.74|49
1655693400000|2022-06-20 02:50:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|31
1655693700000|2022-06-20 02:55:00|5.86|5.76|5.88|5.78|5.89|5.79|5.86|5.76|59
1655694000000|2022-06-20 03:00:00|5.87|5.77|5.86|5.76|5.89|5.79|5.86|5.76|82
1655694300000|2022-06-20 03:05:00|5.85|5.75|5.89|5.79|5.9|5.8|5.85|5.75|85
1655694600000|2022-06-20 03:10:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|12
1655694900000|2022-06-20 03:15:00|5.88|5.78|5.88|5.78|5.89|5.79|5.87|5.77|39
1655695200000|2022-06-20 03:20:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|133
1655695500000|2022-06-20 03:25:00|5.9|5.8|5.9|5.8|5.92|5.82|5.89|5.79|93
1655695800000|2022-06-20 03:30:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|40
1655696100000|2022-06-20 03:35:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|29
1655696400000|2022-06-20 03:40:00|5.9|5.8|5.93|5.83|5.93|5.83|5.89|5.79|12
1655696700000|2022-06-20 03:45:00|5.92|5.82|5.88|5.78|5.93|5.83|5.88|5.78|43
1655697000000|2022-06-20 03:50:00|5.89|5.79|5.88|5.78|5.9|5.8|5.88|5.78|32
1655697300000|2022-06-20 03:55:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|15
1655697600000|2022-06-20 04:00:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|4
1655697900000|2022-06-20 04:05:00|5.92|5.82|5.92|5.82|5.92|5.82|5.9|5.8|43
1655698200000|2022-06-20 04:10:00|5.91|5.81|5.93|5.83|5.93|5.83|5.91|5.81|5
1655698500000|2022-06-20 04:15:00|5.92|5.82|5.96|5.86|5.96|5.86|5.92|5.82|13
1655698800000|2022-06-20 04:20:00|5.95|5.85|5.96|5.86|5.98|5.88|5.95|5.85|40
1655699100000|2022-06-20 04:25:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|20
1655699400000|2022-06-20 04:30:00|5.97|5.87|5.96|5.86|5.98|5.88|5.96|5.86|42
1655699700000|2022-06-20 04:35:00|5.95|5.85|5.94|5.84|5.96|5.86|5.94|5.84|40
1655700000000|2022-06-20 04:40:00|5.93|5.83|5.92|5.82|5.94|5.84|5.92|5.82|12
1655700300000|2022-06-20 04:45:00|5.93|5.83|5.91|5.81|5.93|5.83|5.91|5.81|91
1655700600000|2022-06-20 04:50:00|5.9|5.8|5.88|5.78|5.91|5.81|5.88|5.78|53
1655700900000|2022-06-20 04:55:00|5.87|5.77|5.84|5.74|5.88|5.78|5.83|5.73|92
1655701200000|2022-06-20 05:00:00|5.83|5.73|5.84|5.74|5.85|5.75|5.83|5.73|66
1655701500000|2022-06-20 05:05:00|5.85|5.75|5.86|5.76|5.86|5.76|5.84|5.74|72
1655701800000|2022-06-20 05:10:00|5.85|5.75|5.85|5.75|5.86|5.76|5.84|5.74|61
1655702100000|2022-06-20 05:15:00|5.86|5.76|5.81|5.71|5.86|5.76|5.81|5.71|58
1655702400000|2022-06-20 05:20:00|5.82|5.72|5.82|5.72|5.83|5.73|5.81|5.71|77
1655702700000|2022-06-20 05:25:00|5.83|5.73|5.83|5.73|5.83|5.73|5.8|5.7|69
1655703000000|2022-06-20 05:30:00|5.82|5.72|5.83|5.73|5.84|5.74|5.8|5.7|70
1655703300000|2022-06-20 05:35:00|5.82|5.72|5.84|5.74|5.85|5.75|5.82|5.72|83
1655703600000|2022-06-20 05:40:00|5.85|5.75|5.85|5.75|5.86|5.76|5.84|5.74|19
1655703900000|2022-06-20 05:45:00|5.84|5.74|5.86|5.76|5.86|5.76|5.84|5.74|57
1655704200000|2022-06-20 05:50:00|5.87|5.77|5.88|5.78|5.88|5.78|5.86|5.76|96
1655704500000|2022-06-20 05:55:00|5.87|5.77|5.88|5.78|5.89|5.79|5.87|5.77|88
1655704800000|2022-06-20 06:00:00|5.89|5.79|5.88|5.78|5.89|5.79|5.87|5.77|36
1655705100000|2022-06-20 06:05:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|55
1655705400000|2022-06-20 06:10:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|99
1655705700000|2022-06-20 06:15:00|5.91|5.81|5.87|5.77|5.92|5.82|5.87|5.77|59
1655706000000|2022-06-20 06:20:00|5.86|5.76|5.85|5.75|5.87|5.77|5.85|5.75|36
1655706300000|2022-06-20 06:25:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|34
1655706600000|2022-06-20 06:30:00|5.84|5.74|5.84|5.74|5.85|5.75|5.82|5.72|31
1655706900000|2022-06-20 06:35:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|37
1655707200000|2022-06-20 06:40:00|5.86|5.76|5.86|5.76|5.87|5.77|5.85|5.75|69
1655707500000|2022-06-20 06:45:00|5.87|5.77|5.87|5.77|5.88|5.78|5.86|5.76|43
1655707800000|2022-06-20 06:50:00|5.88|5.78|5.88|5.78|5.89|5.79|5.87|5.77|23
1655708100000|2022-06-20 06:55:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|25
1655708400000|2022-06-20 07:00:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|22
1655708700000|2022-06-20 07:05:00|5.88|5.78|5.85|5.75|5.88|5.78|5.85|5.75|20
1655709000000|2022-06-20 07:10:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|24
1655709300000|2022-06-20 07:15:00|5.84|5.74|5.83|5.73|5.85|5.75|5.82|5.72|36
1655709600000|2022-06-20 07:20:00|5.84|5.74|5.82|5.72|5.84|5.74|5.81|5.71|75
1655709900000|2022-06-20 07:25:00|5.83|5.73|5.83|5.73|5.84|5.74|5.81|5.71|57
1655710200000|2022-06-20 07:30:00|5.84|5.74|5.84|5.74|5.85|5.75|5.83|5.73|49
1655710500000|2022-06-20 07:35:00|5.85|5.75|5.82|5.72|5.85|5.75|5.8|5.7|82
1655710800000|2022-06-20 07:40:00|5.81|5.71|5.81|5.71|5.82|5.72|5.81|5.71|61
1655711100000|2022-06-20 07:45:00|5.8|5.7|5.83|5.73|5.84|5.74|5.8|5.7|44
1655711400000|2022-06-20 07:50:00|5.84|5.74|5.84|5.74|5.85|5.75|5.83|5.73|43
1655711700000|2022-06-20 07:55:00|5.85|5.75|5.87|5.77|5.87|5.77|5.84|5.74|91
1655712000000|2022-06-20 08:00:00|5.88|5.78|5.87|5.77|5.88|5.78|5.86|5.76|20
1655712300000|2022-06-20 08:05:00|5.88|5.78|5.89|5.79|5.9|5.8|5.88|5.78|40
1655712600000|2022-06-20 08:10:00|5.9|5.8|5.93|5.83|5.96|5.86|5.89|5.79|84
1655712900000|2022-06-20 08:15:00|5.92|5.82|5.95|5.85|5.97|5.87|5.92|5.82|102
1655713200000|2022-06-20 08:20:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|107
1655713500000|2022-06-20 08:25:00|5.95|5.85|5.97|5.87|5.97|5.87|5.94|5.84|37
1655713800000|2022-06-20 08:30:00|5.96|5.86|5.97|5.87|5.98|5.88|5.96|5.86|76
1655714100000|2022-06-20 08:35:00|5.98|5.88|5.99|5.89|6|5.9|5.97|5.87|42
1655714400000|2022-06-20 08:40:00|6|5.9|6.02|5.92|6.03|5.93|5.99|5.89|83
1655714700000|2022-06-20 08:45:00|6.01|5.91|5.96|5.86|6.03|5.93|5.96|5.86|132
1655715000000|2022-06-20 08:50:00|5.97|5.87|5.96|5.86|5.97|5.87|5.95|5.85|102
1655715300000|2022-06-20 08:55:00|5.97|5.87|5.99|5.89|5.99|5.89|5.96|5.86|83
1655715600000|2022-06-20 09:00:00|5.98|5.88|5.99|5.89|5.99|5.89|5.97|5.87|64
1655715900000|2022-06-20 09:05:00|6|5.9|6|5.9|6.01|5.91|5.98|5.88|55
1655716200000|2022-06-20 09:10:00|6.01|5.91|6.04|5.94|6.05|5.95|6|5.9|102
1655716500000|2022-06-20 09:15:00|6.03|5.93|6.01|5.91|6.04|5.94|6.01|5.91|157
1655716800000|2022-06-20 09:20:00|6.02|5.92|6.01|5.91|6.02|5.92|5.99|5.89|56
1655717100000|2022-06-20 09:25:00|6|5.9|6.02|5.92|6.03|5.93|6|5.9|119
1655717400000|2022-06-20 09:30:00|6.03|5.93|6.04|5.94|6.08|5.98|6.03|5.93|112
1655717700000|2022-06-20 09:35:00|6.05|5.95|6.03|5.93|6.05|5.95|6.01|5.91|55
1655718000000|2022-06-20 09:40:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|55
1655718300000|2022-06-20 09:45:00|6.01|5.91|6.03|5.93|6.03|5.93|6|5.9|51
1655718600000|2022-06-20 09:50:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|56
1655718900000|2022-06-20 09:55:00|6.02|5.92|6.04|5.94|6.04|5.94|6.01|5.91|89
1655719200000|2022-06-20 10:00:00|6.05|5.95|6.04|5.94|6.05|5.95|6.02|5.92|68
1655719500000|2022-06-20 10:05:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|42
1655719800000|2022-06-20 10:10:00|6.05|5.95|6.02|5.92|6.06|5.96|6.02|5.92|56
1655720100000|2022-06-20 10:15:00|6.01|5.91|6|5.9|6.02|5.92|6|5.9|44
1655720400000|2022-06-20 10:20:00|6.01|5.91|6.01|5.91|6.01|5.91|5.99|5.89|49
1655720700000|2022-06-20 10:25:00|6|5.9|6.02|5.92|6.02|5.92|6|5.9|75
1655721000000|2022-06-20 10:30:00|6.03|5.93|6.02|5.92|6.03|5.93|6|5.9|26
1655721300000|2022-06-20 10:35:00|6.03|5.93|6.06|5.96|6.06|5.96|6.02|5.92|82
1655721600000|2022-06-20 10:40:00|6.07|5.97|6.11|6.01|6.13|6.03|6.06|5.96|63
1655721900000|2022-06-20 10:45:00|6.12|6.02|6.09|5.99|6.12|6.02|6.08|5.98|86
1655722200000|2022-06-20 10:50:00|6.08|5.98|6.19|6.09|6.2|6.1|6.08|5.98|112
1655722500000|2022-06-20 10:55:00|6.18|6.08|6.17|6.07|6.19|6.09|6.16|6.06|144
1655722800000|2022-06-20 11:00:00|6.18|6.08|6.13|6.03|6.18|6.08|6.12|6.02|72
1655723100000|2022-06-20 11:05:00|6.14|6.04|6.12|6.02|6.14|6.04|6.11|6.01|91
1655723400000|2022-06-20 11:10:00|6.13|6.03|6.09|5.99|6.13|6.03|6.08|5.98|63
1655723700000|2022-06-20 11:15:00|6.1|6|6.08|5.98|6.1|6|6.08|5.98|35
1655724000000|2022-06-20 11:20:00|6.07|5.97|6.09|5.99|6.1|6|6.07|5.97|47
1655724300000|2022-06-20 11:25:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|33
1655724600000|2022-06-20 11:30:00|6.11|6.01|6.11|6.01|6.11|6.01|6.09|5.99|57
1655724900000|2022-06-20 11:35:00|6.1|6|6.13|6.03|6.14|6.04|6.1|6|52
1655725200000|2022-06-20 11:40:00|6.14|6.04|6.16|6.06|6.16|6.06|6.13|6.03|35
1655725500000|2022-06-20 11:45:00|6.15|6.05|6.17|6.07|6.17|6.07|6.13|6.03|59
1655725800000|2022-06-20 11:50:00|6.16|6.06|6.15|6.05|6.18|6.08|6.14|6.04|40
1655726100000|2022-06-20 11:55:00|6.14|6.04|6.13|6.03|6.15|6.05|6.12|6.02|76
1655726400000|2022-06-20 12:00:00|6.12|6.02|6.08|5.98|6.13|6.03|6.07|5.97|59
1655726700000|2022-06-20 12:05:00|6.09|5.99|6.07|5.97|6.09|5.99|6.05|5.95|41
1655727000000|2022-06-20 12:10:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|71
1655727300000|2022-06-20 12:15:00|6.07|5.97|6.05|5.95|6.07|5.97|6.04|5.94|119
1655727600000|2022-06-20 12:20:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|78
1655727900000|2022-06-20 12:25:00|6.06|5.96|6|5.9|6.07|5.97|5.99|5.89|45
1655728200000|2022-06-20 12:30:00|6.01|5.91|6|5.9|6.03|5.93|5.99|5.89|114
1655728500000|2022-06-20 12:35:00|6.01|5.91|6.01|5.91|6.02|5.92|5.99|5.89|101
1655728800000|2022-06-20 12:40:00|6.02|5.92|6.02|5.92|6.02|5.92|6|5.9|117
1655729100000|2022-06-20 12:45:00|6.01|5.91|6.04|5.94|6.05|5.95|6.01|5.91|70
1655729400000|2022-06-20 12:50:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|36
1655729700000|2022-06-20 12:55:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|25
1655730000000|2022-06-20 13:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.02|5.92|61
1655730300000|2022-06-20 13:05:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|79
1655730600000|2022-06-20 13:10:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|44
1655730900000|2022-06-20 13:15:00|6.02|5.92|6.05|5.95|6.05|5.95|6.02|5.92|52
1655731200000|2022-06-20 13:20:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|78
1655731500000|2022-06-20 13:25:00|6.06|5.96|6.07|5.97|6.09|5.99|6.05|5.95|34
1655731800000|2022-06-20 13:30:00|6.08|5.98|6.06|5.96|6.09|5.99|6.06|5.96|61
1655732100000|2022-06-20 13:35:00|6.05|5.95|6.05|5.95|6.06|5.96|6.02|5.92|25
1655732400000|2022-06-20 13:40:00|6.04|5.94|6.05|5.95|6.07|5.97|6.04|5.94|44
1655732700000|2022-06-20 13:45:00|6.06|5.96|5.97|5.87|6.06|5.96|5.96|5.86|76
1655733000000|2022-06-20 13:50:00|5.98|5.88|5.98|5.88|6|5.9|5.98|5.88|43
1655733300000|2022-06-20 13:55:00|5.99|5.89|6|5.9|6.01|5.91|5.98|5.88|6
1655733600000|2022-06-20 14:00:00|6.01|5.91|6.02|5.92|6.03|5.93|6|5.9|30
1655733900000|2022-06-20 14:05:00|6.01|5.91|6.03|5.93|6.04|5.94|6.01|5.91|45
1655734200000|2022-06-20 14:10:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|21
1655734500000|2022-06-20 14:15:00|6.04|5.94|6.05|5.95|6.06|5.96|6.02|5.92|62
1655734800000|2022-06-20 14:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|17
1655735100000|2022-06-20 14:25:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|19
1655735400000|2022-06-20 14:30:00|6.08|5.98|6.09|5.99|6.1|6|6.06|5.96|58
1655735700000|2022-06-20 14:35:00|6.08|5.98|6.08|5.98|6.1|6|6.07|5.97|41
1655736000000|2022-06-20 14:40:00|6.09|5.99|6.1|6|6.11|6.01|6.08|5.98|48
1655736300000|2022-06-20 14:45:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|57
1655736600000|2022-06-20 14:50:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|32
1655736900000|2022-06-20 14:55:00|6.12|6.02|6.11|6.01|6.13|6.03|6.1|6|76
1655737200000|2022-06-20 15:00:00|6.12|6.02|6.14|6.04|6.15|6.05|6.09|5.99|65
1655737500000|2022-06-20 15:05:00|6.15|6.05|6.09|5.99|6.15|6.05|6.08|5.98|71
1655737800000|2022-06-20 15:10:00|6.08|5.98|6.06|5.96|6.08|5.98|6.05|5.95|61
1655738100000|2022-06-20 15:15:00|6.07|5.97|6.04|5.94|6.07|5.97|6.03|5.93|74
1655738400000|2022-06-20 15:20:00|6.03|5.93|6.02|5.92|6.04|5.94|6.01|5.91|84
1655738700000|2022-06-20 15:25:00|6.01|5.91|6.03|5.93|6.03|5.93|6.01|5.91|75
1655739000000|2022-06-20 15:30:00|6.02|5.92|6.02|5.92|6.03|5.93|6|5.9|37
1655739300000|2022-06-20 15:35:00|6.03|5.93|6.04|5.94|6.05|5.95|6.02|5.92|50
1655739600000|2022-06-20 15:40:00|6.05|5.95|6.04|5.94|6.06|5.96|6.03|5.93|54
1655739900000|2022-06-20 15:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|83
1655740200000|2022-06-20 15:50:00|6.06|5.96|6.07|5.97|6.08|5.98|6.05|5.95|16
1655740500000|2022-06-20 15:55:00|6.08|5.98|6.08|5.98|6.09|5.99|6.06|5.96|49
1655740800000|2022-06-20 16:00:00|6.09|5.99|6.05|5.95|6.09|5.99|6.03|5.93|59
1655741100000|2022-06-20 16:05:00|6.06|5.96|6.04|5.94|6.08|5.98|6.02|5.92|87
1655741400000|2022-06-20 16:10:00|6.05|5.95|6.03|5.93|6.05|5.95|6.02|5.92|25
1655741700000|2022-06-20 16:15:00|6.02|5.92|6.01|5.91|6.06|5.96|6.01|5.91|40
1655742000000|2022-06-20 16:20:00|6.02|5.92|6|5.9|6.02|5.92|5.99|5.89|75
1655742300000|2022-06-20 16:25:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|49
1655742600000|2022-06-20 16:30:00|6|5.9|6.02|5.92|6.03|5.93|6|5.9|35
1655742900000|2022-06-20 16:35:00|6.01|5.91|6.03|5.93|6.03|5.93|6|5.9|39
1655743200000|2022-06-20 16:40:00|6.02|5.92|5.99|5.89|6.03|5.93|5.99|5.89|124
1655743500000|2022-06-20 16:45:00|6|5.9|5.99|5.89|6.02|5.92|5.99|5.89|116
1655743800000|2022-06-20 16:50:00|6|5.9|5.97|5.87|6.01|5.91|5.96|5.86|70
1655744100000|2022-06-20 16:55:00|5.96|5.86|5.99|5.89|5.99|5.89|5.95|5.85|98
1655744400000|2022-06-20 17:00:00|5.98|5.88|6|5.9|6.01|5.91|5.98|5.88|49
1655744700000|2022-06-20 17:05:00|5.99|5.89|5.99|5.89|6|5.9|5.95|5.85|85
1655745000000|2022-06-20 17:10:00|6|5.9|6.01|5.91|6.02|5.92|5.99|5.89|60
1655745300000|2022-06-20 17:15:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|78
1655745600000|2022-06-20 17:20:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|76
1655745900000|2022-06-20 17:25:00|6.02|5.92|6.02|5.92|6.04|5.94|6.02|5.92|65
1655746200000|2022-06-20 17:30:00|6.03|5.93|6.03|5.93|6.03|5.93|6.01|5.91|39
1655746500000|2022-06-20 17:35:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|41
1655746800000|2022-06-20 17:40:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|54
1655747100000|2022-06-20 17:45:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|44
1655747400000|2022-06-20 17:50:00|6.05|5.95|5.99|5.89|6.05|5.95|5.97|5.87|95
1655747700000|2022-06-20 17:55:00|5.98|5.88|5.95|5.85|6|5.9|5.94|5.84|52
1655748000000|2022-06-20 18:00:00|5.94|5.84|5.94|5.84|5.96|5.86|5.93|5.83|99
1655748300000|2022-06-20 18:05:00|5.95|5.85|5.91|5.81|5.95|5.85|5.9|5.8|51
1655748600000|2022-06-20 18:10:00|5.92|5.82|5.89|5.79|5.92|5.82|5.87|5.77|70
1655748900000|2022-06-20 18:15:00|5.9|5.8|5.89|5.79|5.9|5.8|5.87|5.77|80
1655749200000|2022-06-20 18:20:00|5.9|5.8|5.92|5.82|5.93|5.83|5.9|5.8|37
1655749500000|2022-06-20 18:25:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|29
1655749800000|2022-06-20 18:30:00|5.94|5.84|5.92|5.82|5.94|5.84|5.91|5.81|41
1655750100000|2022-06-20 18:35:00|5.93|5.83|5.94|5.84|5.94|5.84|5.92|5.82|40
1655750400000|2022-06-20 18:40:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|34
1655750700000|2022-06-20 18:45:00|5.95|5.85|5.94|5.84|5.95|5.85|5.93|5.83|74
1655751000000|2022-06-20 18:50:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|12
1655751300000|2022-06-20 18:55:00|5.95|5.85|5.97|5.87|5.97|5.87|5.95|5.85|19
1655751600000|2022-06-20 19:00:00|5.96|5.86|5.94|5.84|5.97|5.87|5.94|5.84|45
1655751900000|2022-06-20 19:05:00|5.93|5.83|5.9|5.8|5.94|5.84|5.9|5.8|36
1655752200000|2022-06-20 19:10:00|5.91|5.81|5.92|5.82|5.93|5.83|5.9|5.8|88
1655752500000|2022-06-20 19:15:00|5.91|5.81|5.93|5.83|5.94|5.84|5.91|5.81|55
1655752800000|2022-06-20 19:20:00|5.94|5.84|5.94|5.84|5.96|5.86|5.94|5.84|91
1655753100000|2022-06-20 19:25:00|5.93|5.83|5.94|5.84|5.95|5.85|5.92|5.82|68
1655753400000|2022-06-20 19:30:00|5.93|5.83|5.93|5.83|5.95|5.85|5.93|5.83|25
1655753700000|2022-06-20 19:35:00|5.92|5.82|5.95|5.85|5.95|5.85|5.92|5.82|76
1655754000000|2022-06-20 19:40:00|5.94|5.84|5.95|5.85|5.96|5.86|5.94|5.84|70
1655754300000|2022-06-20 19:45:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|42
1655754600000|2022-06-20 19:50:00|5.96|5.86|5.97|5.87|5.98|5.88|5.96|5.86|122
1655754900000|2022-06-20 19:55:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|21
1655755200000|2022-06-20 20:00:00|5.95|5.85|5.93|5.83|5.96|5.86|5.92|5.82|97
1655755500000|2022-06-20 20:05:00|5.94|5.84|5.96|5.86|5.97|5.87|5.93|5.83|55
1655755800000|2022-06-20 20:10:00|5.97|5.87|5.98|5.88|5.99|5.89|5.96|5.86|78
1655756100000|2022-06-20 20:15:00|5.99|5.89|6.01|5.91|6.02|5.92|5.98|5.88|73
1655756400000|2022-06-20 20:20:00|6|5.9|6|5.9|6.01|5.91|6|5.9|45
1655756700000|2022-06-20 20:25:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|56
1655757000000|2022-06-20 20:30:00|6.01|5.91|6|5.9|6.01|5.91|5.99|5.89|68
1655757300000|2022-06-20 20:35:00|5.99|5.89|6.02|5.92|6.04|5.94|5.99|5.89|86
1655757600000|2022-06-20 20:40:00|6.03|5.93|6.02|5.92|6.03|5.93|6.01|5.91|48
1655757900000|2022-06-20 20:45:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|15
1655758200000|2022-06-20 20:50:00|6|5.9|6.04|5.94|6.05|5.95|5.99|5.89|83
1655758500000|2022-06-20 20:55:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|57
1655758800000|2022-06-20 21:00:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|33
1655759100000|2022-06-20 21:05:00|6.03|5.93|6.02|5.92|6.04|5.94|6.01|5.91|42
1655759400000|2022-06-20 21:10:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|10
1655759700000|2022-06-20 21:15:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|17
1655760000000|2022-06-20 21:20:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|14
1655760300000|2022-06-20 21:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|27
1655760600000|2022-06-20 21:30:00|6.03|5.93|6|5.9|6.04|5.94|6|5.9|12
1655760900000|2022-06-20 21:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.97|5.87|13
1655761200000|2022-06-20 21:40:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|28
1655761500000|2022-06-20 21:45:00|5.98|5.88|5.96|5.86|5.99|5.89|5.96|5.86|25
1655761800000|2022-06-20 21:50:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|48
1655762100000|2022-06-20 21:55:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|19
1655762400000|2022-06-20 22:00:00|5.98|5.88|5.97|5.87|5.99|5.89|5.97|5.87|38
1655762700000|2022-06-20 22:05:00|5.96|5.86|5.94|5.84|5.97|5.87|5.94|5.84|45
1655763000000|2022-06-20 22:10:00|5.95|5.85|5.94|5.84|5.96|5.86|5.94|5.84|26
1655763300000|2022-06-20 22:15:00|5.95|5.85|5.95|5.85|5.95|5.85|5.93|5.83|21
1655763600000|2022-06-20 22:20:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|23
1655763900000|2022-06-20 22:25:00|5.95|5.85|5.98|5.88|5.98|5.88|5.95|5.85|48
1655764200000|2022-06-20 22:30:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|53
1655764500000|2022-06-20 22:35:00|6|5.9|5.98|5.88|6|5.9|5.97|5.87|19
1655764800000|2022-06-20 22:40:00|5.99|5.89|6.01|5.91|6.01|5.91|5.98|5.88|59
1655765100000|2022-06-20 22:45:00|6|5.9|6.03|5.93|6.03|5.93|6|5.9|44
1655765400000|2022-06-20 22:50:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|24
1655765700000|2022-06-20 22:55:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|14
1655766000000|2022-06-20 23:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|27
1655766300000|2022-06-20 23:05:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|23
1655766600000|2022-06-20 23:10:00|6.02|5.92|6.02|5.92|6.03|5.93|5.99|5.89|79
1655766900000|2022-06-20 23:15:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|27
1655767200000|2022-06-20 23:20:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|37
1655767500000|2022-06-20 23:25:00|6.01|5.91|6.01|5.91|6.02|5.92|5.98|5.88|41
1655767800000|2022-06-20 23:30:00|6.02|5.92|6.06|5.96|6.06|5.96|6|5.9|63
1655768100000|2022-06-20 23:35:00|6.05|5.95|6.1|6|6.1|6|6.05|5.95|80
1655768400000|2022-06-20 23:40:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|52
1655768700000|2022-06-20 23:45:00|6.11|6.01|6.1|6|6.11|6.01|6.08|5.98|36
1655769000000|2022-06-20 23:50:00|6.09|5.99|6.08|5.98|6.1|6|6.07|5.97|40
1655769300000|2022-06-20 23:55:00|6.07|5.97|6.05|5.95|6.08|5.98|6.05|5.95|53
1655769600000|2022-06-21 00:00:00|6.04|5.94|6.05|5.95|6.06|5.96|6.03|5.93|84
1655769900000|2022-06-21 00:05:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|68
1655770200000|2022-06-21 00:10:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|32
1655770500000|2022-06-21 00:15:00|6.06|5.96|6.01|5.91|6.07|5.97|6|5.9|122
1655770800000|2022-06-21 00:20:00|6|5.9|6.01|5.91|6.01|5.91|5.99|5.89|38
1655771100000|2022-06-21 00:25:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|30
1655771400000|2022-06-21 00:30:00|6|5.9|5.96|5.86|6.01|5.91|5.94|5.84|65
1655771700000|2022-06-21 00:35:00|5.97|5.87|5.97|5.87|5.98|5.88|5.96|5.86|31
1655772000000|2022-06-21 00:40:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|28
1655772300000|2022-06-21 00:45:00|5.98|5.88|6.01|5.91|6.01|5.91|5.97|5.87|26
1655772600000|2022-06-21 00:50:00|6.02|5.92|6.03|5.93|6.04|5.94|6.01|5.91|90
1655772900000|2022-06-21 00:55:00|6.04|5.94|6.06|5.96|6.06|5.96|6.03|5.93|65
1655773200000|2022-06-21 01:00:00|6.07|5.97|6.06|5.96|6.08|5.98|6.05|5.95|40
1655773500000|2022-06-21 01:05:00|6.07|5.97|6.05|5.95|6.07|5.97|6.04|5.94|59
1655773800000|2022-06-21 01:10:00|6.06|5.96|6.07|5.97|6.09|5.99|6.05|5.95|56
1655774100000|2022-06-21 01:15:00|6.08|5.98|6.07|5.97|6.09|5.99|6.06|5.96|28
1655774400000|2022-06-21 01:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|39
1655774700000|2022-06-21 01:25:00|6.05|5.95|6.03|5.93|6.06|5.96|6.03|5.93|39
1655775000000|2022-06-21 01:30:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|28
1655775300000|2022-06-21 01:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|45
1655775600000|2022-06-21 01:40:00|6.01|5.91|5.99|5.89|6.02|5.92|5.99|5.89|51
1655775900000|2022-06-21 01:45:00|6|5.9|6.03|5.93|6.03|5.93|6|5.9|26
1655776200000|2022-06-21 01:50:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|5
1655776500000|2022-06-21 01:55:00|6.03|5.93|6.05|5.95|6.05|5.95|6.03|5.93|25
1655776800000|2022-06-21 02:00:00|6.06|5.96|6.04|5.94|6.06|5.96|6.04|5.94|33
1655777100000|2022-06-21 02:05:00|6.05|5.95|6|5.9|6.05|5.95|5.99|5.89|32
1655777400000|2022-06-21 02:10:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|73
1655777700000|2022-06-21 02:15:00|5.98|5.88|6|5.9|6|5.9|5.98|5.88|35
1655778000000|2022-06-21 02:20:00|6.01|5.91|6.01|5.91|6.01|5.91|5.97|5.87|67
1655778300000|2022-06-21 02:25:00|6|5.9|6.01|5.91|6.02|5.92|6|5.9|26
1655778600000|2022-06-21 02:30:00|6|5.9|6.01|5.91|6.03|5.93|5.98|5.88|62
1655778900000|2022-06-21 02:35:00|6|5.9|6|5.9|6.01|5.91|6|5.9|95
1655779200000|2022-06-21 02:40:00|5.99|5.89|6|5.9|6|5.9|5.98|5.88|98
1655779500000|2022-06-21 02:45:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|52
1655779800000|2022-06-21 02:50:00|6.01|5.91|6.03|5.93|6.03|5.93|6|5.9|59
1655780100000|2022-06-21 02:55:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|33
1655780400000|2022-06-21 03:00:00|6.03|5.93|6.05|5.95|6.05|5.95|6.01|5.91|55
1655780700000|2022-06-21 03:05:00|6.04|5.94|6.05|5.95|6.05|5.95|6.01|5.91|92
1655781000000|2022-06-21 03:10:00|6.04|5.94|6.06|5.96|6.07|5.97|6.04|5.94|43
1655781300000|2022-06-21 03:15:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|58
1655781600000|2022-06-21 03:20:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|46
1655781900000|2022-06-21 03:25:00|6.05|5.95|6.04|5.94|6.06|5.96|6.02|5.92|28
1655782200000|2022-06-21 03:30:00|6.05|5.95|6.03|5.93|6.05|5.95|6.02|5.92|31
1655782500000|2022-06-21 03:35:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|44
1655782800000|2022-06-21 03:40:00|6.04|5.94|6.07|5.97|6.08|5.98|6.03|5.93|48
1655783100000|2022-06-21 03:45:00|6.08|5.98|6.08|5.98|6.09|5.99|6.06|5.96|143
1655783400000|2022-06-21 03:50:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|28
1655783700000|2022-06-21 03:55:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|135
1655784000000|2022-06-21 04:00:00|6.08|5.98|6.1|6|6.11|6.01|6.08|5.98|19
1655784300000|2022-06-21 04:05:00|6.11|6.01|6.1|6|6.13|6.03|6.09|5.99|56
1655784600000|2022-06-21 04:10:00|6.09|5.99|6.07|5.97|6.1|6|6.06|5.96|27
1655784900000|2022-06-21 04:15:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|8
1655785200000|2022-06-21 04:20:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|43
1655785500000|2022-06-21 04:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.04|5.94|16
1655785800000|2022-06-21 04:30:00|6.07|5.97|6.03|5.93|6.07|5.97|6.03|5.93|81
1655786100000|2022-06-21 04:35:00|6.04|5.94|6.05|5.95|6.05|5.95|6.02|5.92|16
1655786400000|2022-06-21 04:40:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|65
1655786700000|2022-06-21 04:45:00|6.03|5.93|6.07|5.97|6.07|5.97|6.03|5.93|21
1655787000000|2022-06-21 04:50:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|39
1655787300000|2022-06-21 04:55:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|22
1655787600000|2022-06-21 05:00:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|26
1655787900000|2022-06-21 05:05:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|66
1655788200000|2022-06-21 05:10:00|6.11|6.01|6.14|6.04|6.16|6.06|6.1|6|22
1655788500000|2022-06-21 05:15:00|6.13|6.03|6.16|6.06|6.16|6.06|6.12|6.02|103
1655788800000|2022-06-21 05:20:00|6.15|6.05|6.2|6.1|6.23|6.13|6.15|6.05|62
1655789100000|2022-06-21 05:25:00|6.19|6.09|6.18|6.08|6.22|6.12|6.18|6.08|142
1655789400000|2022-06-21 05:30:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|37
1655789700000|2022-06-21 05:35:00|6.18|6.08|6.21|6.11|6.23|6.13|6.18|6.08|102
1655790000000|2022-06-21 05:40:00|6.22|6.12|6.21|6.11|6.24|6.14|6.2|6.1|42
1655790300000|2022-06-21 05:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.2|6.1|51
1655790600000|2022-06-21 05:50:00|6.23|6.13|6.19|6.09|6.23|6.13|6.18|6.08|29
1655790900000|2022-06-21 05:55:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|44
1655791200000|2022-06-21 06:00:00|6.2|6.1|6.24|6.14|6.25|6.15|6.19|6.09|73
1655791500000|2022-06-21 06:05:00|6.25|6.15|6.25|6.15|6.27|6.17|6.22|6.12|129
1655791800000|2022-06-21 06:10:00|6.24|6.14|6.25|6.15|6.26|6.16|6.23|6.13|74
1655792100000|2022-06-21 06:15:00|6.26|6.16|6.22|6.12|6.26|6.16|6.22|6.12|89
1655792400000|2022-06-21 06:20:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|45
1655792700000|2022-06-21 06:25:00|6.22|6.12|6.22|6.12|6.24|6.14|6.22|6.12|41
1655795100000|2022-06-21 07:05:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|32
1655795400000|2022-06-21 07:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|47
1655795700000|2022-06-21 07:15:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|47
1655796000000|2022-06-21 07:20:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|54
1655796300000|2022-06-21 07:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|15
1655796600000|2022-06-21 07:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|40
1655796900000|2022-06-21 07:35:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|29
1655797200000|2022-06-21 07:40:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|11
1655797500000|2022-06-21 07:45:00|6.21|6.11|6.18|6.08|6.21|6.11|6.17|6.07|44
1655797800000|2022-06-21 07:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|8
1655798100000|2022-06-21 07:55:00|6.17|6.07|6.15|6.05|6.17|6.07|6.12|6.02|49
1655798400000|2022-06-21 08:00:00|6.14|6.04|6.17|6.07|6.18|6.08|6.14|6.04|22
1655798700000|2022-06-21 08:05:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|49
1655799000000|2022-06-21 08:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|24
1655799300000|2022-06-21 08:15:00|6.21|6.11|6.21|6.11|6.24|6.14|6.19|6.09|53
1655799600000|2022-06-21 08:20:00|6.22|6.12|6.27|6.17|6.27|6.17|6.21|6.11|36
1655799900000|2022-06-21 08:25:00|6.26|6.16|6.24|6.14|6.27|6.17|6.23|6.13|55
1655800200000|2022-06-21 08:30:00|6.23|6.13|6.28|6.18|6.3|6.2|6.23|6.13|58
1655800500000|2022-06-21 08:35:00|6.29|6.19|6.3|6.2|6.31|6.21|6.28|6.18|84
1655800800000|2022-06-21 08:40:00|6.31|6.21|6.3|6.2|6.31|6.21|6.28|6.18|58
1655801100000|2022-06-21 08:45:00|6.29|6.19|6.27|6.17|6.3|6.2|6.26|6.16|47
1655801400000|2022-06-21 08:50:00|6.28|6.18|6.3|6.2|6.3|6.2|6.27|6.17|61
1655801700000|2022-06-21 08:55:00|6.29|6.19|6.31|6.21|6.33|6.23|6.29|6.19|73
1655802000000|2022-06-21 09:00:00|6.32|6.22|6.29|6.19|6.32|6.22|6.28|6.18|52
1655802300000|2022-06-21 09:05:00|6.3|6.2|6.47|6.37|6.5|6.4|6.29|6.19|149
1655802600000|2022-06-21 09:10:00|6.46|6.36|6.39|6.29|6.49|6.39|6.38|6.28|67
1655802900000|2022-06-21 09:15:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|47
1655803200000|2022-06-21 09:20:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|58
1655803500000|2022-06-21 09:25:00|6.35|6.25|6.33|6.23|6.36|6.26|6.33|6.23|87
1655803800000|2022-06-21 09:30:00|6.34|6.24|6.36|6.26|6.36|6.26|6.33|6.23|49
1655804100000|2022-06-21 09:35:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|67
1655804400000|2022-06-21 09:40:00|6.34|6.24|6.32|6.22|6.35|6.25|6.32|6.22|43
1655804700000|2022-06-21 09:45:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|20
1655805000000|2022-06-21 09:50:00|6.33|6.23|6.3|6.2|6.34|6.24|6.29|6.19|46
1655805300000|2022-06-21 09:55:00|6.29|6.19|6.3|6.2|6.31|6.21|6.29|6.19|36
1655805600000|2022-06-21 10:00:00|6.31|6.21|6.29|6.19|6.32|6.22|6.29|6.19|45
1655805900000|2022-06-21 10:05:00|6.28|6.18|6.29|6.19|6.3|6.2|6.27|6.17|96
1655806200000|2022-06-21 10:10:00|6.28|6.18|6.32|6.22|6.32|6.22|6.27|6.17|41
1655806500000|2022-06-21 10:15:00|6.33|6.23|6.5|6.4|6.53|6.43|6.33|6.23|158
1655806800000|2022-06-21 10:20:00|6.49|6.39|6.44|6.34|6.51|6.41|6.4|6.3|62
1655807100000|2022-06-21 10:25:00|6.43|6.33|6.54|6.44|6.55|6.45|6.42|6.32|121
1655807400000|2022-06-21 10:30:00|6.55|6.45|6.69|6.59|6.77|6.67|6.54|6.44|190
1655807700000|2022-06-21 10:35:00|6.7|6.6|6.67|6.57|6.78|6.68|6.66|6.56|120
1655808000000|2022-06-21 10:40:00|6.68|6.58|6.68|6.58|6.72|6.62|6.67|6.57|81
1655808300000|2022-06-21 10:45:00|6.67|6.57|6.66|6.56|6.72|6.62|6.66|6.56|86
1655808600000|2022-06-21 10:50:00|6.65|6.55|6.65|6.55|6.67|6.57|6.62|6.52|103
1655808900000|2022-06-21 10:55:00|6.66|6.56|6.62|6.52|6.66|6.56|6.6|6.5|95
1655809200000|2022-06-21 11:00:00|6.63|6.53|6.56|6.46|6.63|6.53|6.55|6.45|102
1655809500000|2022-06-21 11:05:00|6.55|6.45|6.52|6.42|6.56|6.46|6.51|6.41|80
1655809800000|2022-06-21 11:10:00|6.53|6.43|6.53|6.43|6.55|6.45|6.52|6.42|63
1655810100000|2022-06-21 11:15:00|6.54|6.44|6.54|6.44|6.54|6.44|6.52|6.42|75
1655810400000|2022-06-21 11:20:00|6.53|6.43|6.49|6.39|6.54|6.44|6.48|6.38|59
1655810700000|2022-06-21 11:25:00|6.48|6.38|6.47|6.37|6.49|6.39|6.45|6.35|107
1655811000000|2022-06-21 11:30:00|6.48|6.38|6.49|6.39|6.5|6.4|6.46|6.36|62
1655811300000|2022-06-21 11:35:00|6.48|6.38|6.47|6.37|6.49|6.39|6.45|6.35|64
1655811600000|2022-06-21 11:40:00|6.46|6.36|6.44|6.34|6.47|6.37|6.42|6.32|25
1655811900000|2022-06-21 11:45:00|6.45|6.35|6.48|6.38|6.48|6.38|6.44|6.34|26
1655812200000|2022-06-21 11:50:00|6.47|6.37|6.43|6.33|6.48|6.38|6.42|6.32|55
1655812500000|2022-06-21 11:55:00|6.42|6.32|6.41|6.31|6.43|6.33|6.38|6.28|88
1655812800000|2022-06-21 12:00:00|6.42|6.32|6.43|6.33|6.44|6.34|6.41|6.31|18
1655813100000|2022-06-21 12:05:00|6.42|6.32|6.4|6.3|6.42|6.32|6.39|6.29|35
1655813400000|2022-06-21 12:10:00|6.39|6.29|6.44|6.34|6.44|6.34|6.39|6.29|38
1655813700000|2022-06-21 12:15:00|6.45|6.35|6.46|6.36|6.47|6.37|6.44|6.34|70
1655814000000|2022-06-21 12:20:00|6.47|6.37|6.43|6.33|6.48|6.38|6.42|6.32|43
1655814300000|2022-06-21 12:25:00|6.42|6.32|6.43|6.33|6.44|6.34|6.41|6.31|72
1655814600000|2022-06-21 12:30:00|6.44|6.34|6.46|6.36|6.47|6.37|6.43|6.33|71
1655814900000|2022-06-21 12:35:00|6.47|6.37|6.47|6.37|6.47|6.37|6.45|6.35|29
1655815200000|2022-06-21 12:40:00|6.46|6.36|6.46|6.36|6.51|6.41|6.46|6.36|65
1655815500000|2022-06-21 12:45:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|39
1655815800000|2022-06-21 12:50:00|6.5|6.4|6.5|6.4|6.52|6.42|6.49|6.39|29
1655816100000|2022-06-21 12:55:00|6.49|6.39|6.5|6.4|6.52|6.42|6.49|6.39|40
1655816400000|2022-06-21 13:00:00|6.51|6.41|6.5|6.4|6.53|6.43|6.49|6.39|48
1655816700000|2022-06-21 13:05:00|6.49|6.39|6.49|6.39|6.52|6.42|6.49|6.39|39
1655817000000|2022-06-21 13:10:00|6.48|6.38|6.53|6.43|6.54|6.44|6.48|6.38|78
1655817300000|2022-06-21 13:15:00|6.54|6.44|6.58|6.48|6.58|6.48|6.48|6.38|55
1655817600000|2022-06-21 13:20:00|6.57|6.47|6.59|6.49|6.64|6.54|6.54|6.44|79
1655817900000|2022-06-21 13:25:00|6.58|6.48|6.55|6.45|6.59|6.49|6.54|6.44|112
1655818200000|2022-06-21 13:30:00|6.54|6.44|6.6|6.5|6.61|6.51|6.54|6.44|103
1655818500000|2022-06-21 13:35:00|6.61|6.51|6.63|6.53|6.63|6.53|6.58|6.48|63
1655818800000|2022-06-21 13:40:00|6.64|6.54|6.78|6.68|6.78|6.68|6.62|6.52|143
1655819100000|2022-06-21 13:45:00|6.77|6.67|6.74|6.64|6.79|6.69|6.71|6.61|150
1655819400000|2022-06-21 13:50:00|6.73|6.63|6.74|6.64|6.75|6.65|6.69|6.59|82
1655819700000|2022-06-21 13:55:00|6.73|6.63|6.76|6.66|6.83|6.73|6.73|6.63|130
1655820000000|2022-06-21 14:00:00|6.77|6.67|6.76|6.66|6.79|6.69|6.71|6.61|92
1655820300000|2022-06-21 14:05:00|6.75|6.65|6.9|6.8|6.92|6.82|6.75|6.65|108
1655820600000|2022-06-21 14:10:00|6.91|6.81|6.97|6.87|7.03|6.93|6.9|6.8|171
1655820900000|2022-06-21 14:15:00|6.96|6.86|6.94|6.84|6.98|6.88|6.91|6.81|133
1655821200000|2022-06-21 14:20:00|6.93|6.83|6.93|6.83|7|6.9|6.92|6.82|83
1655821500000|2022-06-21 14:25:00|6.94|6.84|6.87|6.77|6.94|6.84|6.87|6.77|68
1655821800000|2022-06-21 14:30:00|6.88|6.78|6.9|6.8|6.94|6.84|6.86|6.76|95
1655822100000|2022-06-21 14:35:00|6.91|6.81|6.93|6.83|6.94|6.84|6.88|6.78|85
1655822400000|2022-06-21 14:40:00|6.94|6.84|6.97|6.87|7.01|6.91|6.93|6.83|88
1655822700000|2022-06-21 14:45:00|6.98|6.88|6.99|6.89|7.02|6.92|6.94|6.84|123
1655823000000|2022-06-21 14:50:00|7|6.9|6.94|6.84|7.01|6.91|6.92|6.82|91
1655823300000|2022-06-21 14:55:00|6.95|6.85|6.93|6.83|6.95|6.85|6.91|6.81|49
1655823600000|2022-06-21 15:00:00|6.92|6.82|6.89|6.79|6.93|6.83|6.88|6.78|68
1655823900000|2022-06-21 15:05:00|6.88|6.78|6.83|6.73|6.89|6.79|6.83|6.73|86
1655824200000|2022-06-21 15:10:00|6.84|6.74|6.82|6.72|6.84|6.74|6.78|6.68|91
1655824500000|2022-06-21 15:15:00|6.81|6.71|6.82|6.72|6.84|6.74|6.79|6.69|62
1655824800000|2022-06-21 15:20:00|6.81|6.71|6.79|6.69|6.82|6.72|6.78|6.68|85
1655825100000|2022-06-21 15:25:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|106
1655825400000|2022-06-21 15:30:00|6.8|6.7|6.85|6.75|6.86|6.76|6.8|6.7|70
1655825700000|2022-06-21 15:35:00|6.84|6.74|6.79|6.69|6.85|6.75|6.79|6.69|76
1655826000000|2022-06-21 15:40:00|6.78|6.68|6.79|6.69|6.79|6.69|6.74|6.64|64
1655826300000|2022-06-21 15:45:00|6.78|6.68|6.82|6.72|6.83|6.73|6.78|6.68|51
1655826600000|2022-06-21 15:50:00|6.81|6.71|6.79|6.69|6.82|6.72|6.78|6.68|71
1655826900000|2022-06-21 15:55:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|60
1655827200000|2022-06-21 16:00:00|6.8|6.7|6.78|6.68|6.83|6.73|6.78|6.68|71
1655827500000|2022-06-21 16:05:00|6.79|6.69|6.73|6.63|6.79|6.69|6.71|6.61|67
1655827800000|2022-06-21 16:10:00|6.74|6.64|6.75|6.65|6.77|6.67|6.72|6.62|64
1655828100000|2022-06-21 16:15:00|6.76|6.66|6.79|6.69|6.79|6.69|6.76|6.66|80
1655828400000|2022-06-21 16:20:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|44
1655828700000|2022-06-21 16:25:00|6.78|6.68|6.79|6.69|6.79|6.69|6.76|6.66|30
1655829000000|2022-06-21 16:30:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|37
1655829300000|2022-06-21 16:35:00|6.81|6.71|6.78|6.68|6.81|6.71|6.77|6.67|40
1655829600000|2022-06-21 16:40:00|6.79|6.69|6.77|6.67|6.79|6.69|6.76|6.66|47
1655829900000|2022-06-21 16:45:00|6.78|6.68|6.76|6.66|6.79|6.69|6.73|6.63|49
1655830200000|2022-06-21 16:50:00|6.75|6.65|6.73|6.63|6.76|6.66|6.72|6.62|49
1655830500000|2022-06-21 16:55:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|25
1655830800000|2022-06-21 17:00:00|6.71|6.61|6.68|6.58|6.74|6.64|6.68|6.58|54
1655831100000|2022-06-21 17:05:00|6.69|6.59|6.68|6.58|6.7|6.6|6.67|6.57|152
1655831400000|2022-06-21 17:10:00|6.67|6.57|6.7|6.6|6.71|6.61|6.66|6.56|86
1655831700000|2022-06-21 17:15:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|23
1655832000000|2022-06-21 17:20:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|26
1655832300000|2022-06-21 17:25:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|16
1655832600000|2022-06-21 17:30:00|6.76|6.66|6.74|6.64|6.77|6.67|6.73|6.63|23
1655832900000|2022-06-21 17:35:00|6.73|6.63|6.68|6.58|6.74|6.64|6.68|6.58|38
1655833200000|2022-06-21 17:40:00|6.69|6.59|6.72|6.62|6.72|6.62|6.69|6.59|44
1655833500000|2022-06-21 17:45:00|6.71|6.61|6.76|6.66|6.78|6.68|6.71|6.61|48
1655833800000|2022-06-21 17:50:00|6.77|6.67|6.7|6.6|6.77|6.67|6.7|6.6|52
1655834100000|2022-06-21 17:55:00|6.69|6.59|6.67|6.57|6.7|6.6|6.67|6.57|47
1655834400000|2022-06-21 18:00:00|6.66|6.56|6.68|6.58|6.69|6.59|6.66|6.56|49
1655834700000|2022-06-21 18:05:00|6.69|6.59|6.68|6.58|6.69|6.59|6.66|6.56|86
1655835000000|2022-06-21 18:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|53
1655835300000|2022-06-21 18:15:00|6.7|6.6|6.68|6.58|6.73|6.63|6.68|6.58|75
1655835600000|2022-06-21 18:20:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|8
1655835900000|2022-06-21 18:25:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|10
1655836200000|2022-06-21 18:30:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|53
1655836500000|2022-06-21 18:35:00|6.68|6.58|6.64|6.54|6.68|6.58|6.63|6.53|61
1655836800000|2022-06-21 18:40:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|59
1655837100000|2022-06-21 18:45:00|6.64|6.54|6.68|6.58|6.69|6.59|6.64|6.54|59
1655837400000|2022-06-21 18:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|19
1655837700000|2022-06-21 18:55:00|6.68|6.58|6.66|6.56|6.69|6.59|6.63|6.53|67
1655838000000|2022-06-21 19:00:00|6.65|6.55|6.66|6.56|6.68|6.58|6.65|6.55|36
1655838300000|2022-06-21 19:05:00|6.65|6.55|6.68|6.58|6.68|6.58|6.65|6.55|38
1655838600000|2022-06-21 19:10:00|6.69|6.59|6.79|6.69|6.79|6.69|6.69|6.59|57
1655838900000|2022-06-21 19:15:00|6.78|6.68|6.78|6.68|6.79|6.69|6.75|6.65|81
1655839200000|2022-06-21 19:20:00|6.79|6.69|6.88|6.78|6.88|6.78|6.78|6.68|86
1655839500000|2022-06-21 19:25:00|6.87|6.77|6.79|6.69|6.87|6.77|6.79|6.69|65
1655839800000|2022-06-21 19:30:00|6.8|6.7|6.82|6.72|6.82|6.72|6.76|6.66|39
1655840100000|2022-06-21 19:35:00|6.81|6.71|6.83|6.73|6.86|6.76|6.81|6.71|65
1655840400000|2022-06-21 19:40:00|6.84|6.74|6.82|6.72|6.84|6.74|6.79|6.69|51
1655840700000|2022-06-21 19:45:00|6.81|6.71|6.67|6.57|6.82|6.72|6.67|6.57|91
1655841000000|2022-06-21 19:50:00|6.68|6.58|6.59|6.49|6.68|6.58|6.59|6.49|110
1655841300000|2022-06-21 19:55:00|6.6|6.5|6.58|6.48|6.6|6.5|6.56|6.46|79
1655841600000|2022-06-21 20:00:00|6.57|6.47|6.59|6.49|6.63|6.53|6.57|6.47|89
1655841900000|2022-06-21 20:05:00|6.6|6.5|6.55|6.45|6.6|6.5|6.54|6.44|78
1655842200000|2022-06-21 20:10:00|6.54|6.44|6.53|6.43|6.57|6.47|6.5|6.4|108
1655842500000|2022-06-21 20:15:00|6.54|6.44|6.54|6.44|6.56|6.46|6.53|6.43|61
1655842800000|2022-06-21 20:20:00|6.55|6.45|6.58|6.48|6.58|6.48|6.54|6.44|60
1655843100000|2022-06-21 20:25:00|6.57|6.47|6.55|6.45|6.58|6.48|6.54|6.44|51
1655843400000|2022-06-21 20:30:00|6.54|6.44|6.58|6.48|6.58|6.48|6.53|6.43|47
1655843700000|2022-06-21 20:35:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|61
1655844000000|2022-06-21 20:40:00|6.6|6.5|6.59|6.49|6.62|6.52|6.59|6.49|44
1655844300000|2022-06-21 20:45:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|54
1655844600000|2022-06-21 20:50:00|6.56|6.46|6.58|6.48|6.59|6.49|6.56|6.46|33
1655844900000|2022-06-21 20:55:00|6.57|6.47|6.59|6.49|6.6|6.5|6.57|6.47|59
1655845200000|2022-06-21 21:00:00|6.58|6.48|6.61|6.51|6.61|6.51|6.58|6.48|68
1655845500000|2022-06-21 21:05:00|6.62|6.52|6.62|6.52|6.62|6.52|6.6|6.5|41
1655845800000|2022-06-21 21:10:00|6.61|6.51|6.63|6.53|6.63|6.53|6.6|6.5|49
1655846100000|2022-06-21 21:15:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|13
1655846400000|2022-06-21 21:20:00|6.63|6.53|6.67|6.57|6.68|6.58|6.62|6.52|47
1655846700000|2022-06-21 21:25:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|14
1655847000000|2022-06-21 21:30:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|11
1655847300000|2022-06-21 21:35:00|6.63|6.53|6.61|6.51|6.64|6.54|6.61|6.51|49
1655847600000|2022-06-21 21:40:00|6.6|6.5|6.57|6.47|6.6|6.5|6.57|6.47|32
1655847900000|2022-06-21 21:45:00|6.58|6.48|6.61|6.51|6.62|6.52|6.57|6.47|48
1655848200000|2022-06-21 21:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|10
1655848500000|2022-06-21 21:55:00|6.62|6.52|6.63|6.53|6.65|6.55|6.62|6.52|40
1655848800000|2022-06-21 22:00:00|6.64|6.54|6.64|6.54|6.65|6.55|6.61|6.51|43
1655849100000|2022-06-21 22:05:00|6.65|6.55|6.62|6.52|6.65|6.55|6.6|6.5|42
1655849400000|2022-06-21 22:10:00|6.61|6.51|6.59|6.49|6.61|6.51|6.58|6.48|59
1655849700000|2022-06-21 22:15:00|6.58|6.48|6.59|6.49|6.6|6.5|6.57|6.47|60
1655850000000|2022-06-21 22:20:00|6.58|6.48|6.58|6.48|6.59|6.49|6.56|6.46|79
1655850300000|2022-06-21 22:25:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|54
1655850600000|2022-06-21 22:30:00|6.59|6.49|6.62|6.52|6.62|6.52|6.58|6.48|38
1655850900000|2022-06-21 22:35:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|28
1655851200000|2022-06-21 22:40:00|6.63|6.53|6.66|6.56|6.67|6.57|6.62|6.52|54
1655851500000|2022-06-21 22:45:00|6.67|6.57|6.66|6.56|6.67|6.57|6.64|6.54|58
1655851800000|2022-06-21 22:50:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|32
1655852100000|2022-06-21 22:55:00|6.67|6.57|6.7|6.6|6.71|6.61|6.66|6.56|102
1655852400000|2022-06-21 23:00:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|19
1655852700000|2022-06-21 23:05:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|8
1655853000000|2022-06-21 23:10:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|46
1655853300000|2022-06-21 23:15:00|6.68|6.58|6.69|6.59|6.71|6.61|6.67|6.57|36
1655853600000|2022-06-21 23:20:00|6.68|6.58|6.61|6.51|6.68|6.58|6.61|6.51|28
1655853900000|2022-06-21 23:25:00|6.62|6.52|6.56|6.46|6.62|6.52|6.54|6.44|69
1655854200000|2022-06-21 23:30:00|6.55|6.45|6.59|6.49|6.6|6.5|6.55|6.45|51
1655854500000|2022-06-21 23:35:00|6.58|6.48|6.57|6.47|6.6|6.5|6.57|6.47|20
1655854800000|2022-06-21 23:40:00|6.58|6.48|6.58|6.48|6.59|6.49|6.56|6.46|53
1655855100000|2022-06-21 23:45:00|6.57|6.47|6.63|6.53|6.63|6.53|6.57|6.47|45
1655855400000|2022-06-21 23:50:00|6.64|6.54|6.63|6.53|6.64|6.54|6.61|6.51|58
1655855700000|2022-06-21 23:55:00|6.62|6.52|6.63|6.53|6.63|6.53|6.59|6.49|38
1655856000000|2022-06-22 00:00:00|6.62|6.52|6.59|6.49|6.63|6.53|6.58|6.48|60
1655856300000|2022-06-22 00:05:00|6.58|6.48|6.54|6.44|6.59|6.49|6.48|6.38|97
1655856600000|2022-06-22 00:10:00|6.53|6.43|6.43|6.33|6.55|6.45|6.43|6.33|87
1655856900000|2022-06-22 00:15:00|6.42|6.32|6.43|6.33|6.46|6.36|6.41|6.31|122
1655857200000|2022-06-22 00:20:00|6.44|6.34|6.44|6.34|6.47|6.37|6.43|6.33|145
1655857500000|2022-06-22 00:25:00|6.45|6.35|6.45|6.35|6.46|6.36|6.43|6.33|73
1655857800000|2022-06-22 00:30:00|6.46|6.36|6.48|6.38|6.52|6.42|6.45|6.35|85
1655858100000|2022-06-22 00:35:00|6.49|6.39|6.51|6.41|6.52|6.42|6.49|6.39|55
1655858400000|2022-06-22 00:40:00|6.52|6.42|6.53|6.43|6.55|6.45|6.51|6.41|42
1655858700000|2022-06-22 00:45:00|6.52|6.42|6.52|6.42|6.54|6.44|6.49|6.39|59
1655859000000|2022-06-22 00:50:00|6.51|6.41|6.5|6.4|6.52|6.42|6.48|6.38|90
1655859300000|2022-06-22 00:55:00|6.51|6.41|6.51|6.41|6.52|6.42|6.49|6.39|63
1655859600000|2022-06-22 01:00:00|6.5|6.4|6.49|6.39|6.52|6.42|6.47|6.37|102
1655859900000|2022-06-22 01:05:00|6.48|6.38|6.54|6.44|6.55|6.45|6.48|6.38|43
1655860200000|2022-06-22 01:10:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|47
1655860500000|2022-06-22 01:15:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|58
1655860800000|2022-06-22 01:20:00|6.54|6.44|6.56|6.46|6.57|6.47|6.54|6.44|25
1655861100000|2022-06-22 01:25:00|6.55|6.45|6.55|6.45|6.57|6.47|6.52|6.42|43
1655861400000|2022-06-22 01:30:00|6.54|6.44|6.59|6.49|6.6|6.5|6.54|6.44|34
1655861700000|2022-06-22 01:35:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|86
1655862000000|2022-06-22 01:40:00|6.6|6.5|6.54|6.44|6.6|6.5|6.53|6.43|79
1655862300000|2022-06-22 01:45:00|6.53|6.43|6.49|6.39|6.54|6.44|6.49|6.39|85
1655862600000|2022-06-22 01:50:00|6.5|6.4|6.45|6.35|6.5|6.4|6.45|6.35|80
1655862900000|2022-06-22 01:55:00|6.44|6.34|6.41|6.31|6.45|6.35|6.41|6.31|84
1655863200000|2022-06-22 02:00:00|6.4|6.3|6.44|6.34|6.45|6.35|6.39|6.29|107
1655863500000|2022-06-22 02:05:00|6.43|6.33|6.41|6.31|6.45|6.35|6.4|6.3|67
1655863800000|2022-06-22 02:10:00|6.42|6.32|6.4|6.3|6.42|6.32|6.37|6.27|67
1655864100000|2022-06-22 02:15:00|6.39|6.29|6.38|6.28|6.4|6.3|6.36|6.26|70
1655864400000|2022-06-22 02:20:00|6.37|6.27|6.37|6.27|6.39|6.29|6.35|6.25|65
1655864700000|2022-06-22 02:25:00|6.38|6.28|6.4|6.3|6.4|6.3|6.37|6.27|69
1655865000000|2022-06-22 02:30:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|55
1655865300000|2022-06-22 02:35:00|6.42|6.32|6.43|6.33|6.44|6.34|6.4|6.3|54
1655865600000|2022-06-22 02:40:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|49
1655865900000|2022-06-22 02:45:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|43
1655866200000|2022-06-22 02:50:00|6.42|6.32|6.43|6.33|6.44|6.34|6.39|6.29|48
1655866500000|2022-06-22 02:55:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|61
1655866800000|2022-06-22 03:00:00|6.43|6.33|6.43|6.33|6.44|6.34|6.41|6.31|37
1655867100000|2022-06-22 03:05:00|6.44|6.34|6.46|6.36|6.46|6.36|6.43|6.33|47
1655867400000|2022-06-22 03:10:00|6.45|6.35|6.44|6.34|6.47|6.37|6.43|6.33|52
1655867700000|2022-06-22 03:15:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|31
1655868000000|2022-06-22 03:20:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|26
1655868300000|2022-06-22 03:25:00|6.46|6.36|6.47|6.37|6.48|6.38|6.44|6.34|52
1655868600000|2022-06-22 03:30:00|6.46|6.36|6.45|6.35|6.47|6.37|6.42|6.32|106
1655868900000|2022-06-22 03:35:00|6.44|6.34|6.41|6.31|6.45|6.35|6.41|6.31|76
1655869200000|2022-06-22 03:40:00|6.4|6.3|6.37|6.27|6.41|6.31|6.36|6.26|58
1655869500000|2022-06-22 03:45:00|6.38|6.28|6.33|6.23|6.38|6.28|6.32|6.22|108
1655869800000|2022-06-22 03:50:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|40
1655870100000|2022-06-22 03:55:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|39
1655870400000|2022-06-22 04:00:00|6.33|6.23|6.34|6.24|6.34|6.24|6.31|6.21|36
1655870700000|2022-06-22 04:05:00|6.33|6.23|6.35|6.25|6.36|6.26|6.33|6.23|59
1655871000000|2022-06-22 04:10:00|6.36|6.26|6.38|6.28|6.38|6.28|6.35|6.25|37
1655871300000|2022-06-22 04:15:00|6.37|6.27|6.38|6.28|6.39|6.29|6.35|6.25|66
1655871600000|2022-06-22 04:20:00|6.39|6.29|6.37|6.27|6.39|6.29|6.36|6.26|53
1655871900000|2022-06-22 04:25:00|6.38|6.28|6.36|6.26|6.38|6.28|6.34|6.24|27
1655872200000|2022-06-22 04:30:00|6.37|6.27|6.36|6.26|6.39|6.29|6.35|6.25|38
1655872500000|2022-06-22 04:35:00|6.35|6.25|6.34|6.24|6.36|6.26|6.33|6.23|74
1655872800000|2022-06-22 04:40:00|6.33|6.23|6.37|6.27|6.37|6.27|6.32|6.22|55
1655873100000|2022-06-22 04:45:00|6.36|6.26|6.39|6.29|6.4|6.3|6.36|6.26|58
1655873400000|2022-06-22 04:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|26
1655873700000|2022-06-22 04:55:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|64
1655874000000|2022-06-22 05:00:00|6.4|6.3|6.42|6.32|6.42|6.32|6.39|6.29|21
1655874300000|2022-06-22 05:05:00|6.41|6.31|6.43|6.33|6.44|6.34|6.41|6.31|43
1655874600000|2022-06-22 05:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|21
1655874900000|2022-06-22 05:15:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|11
1655875200000|2022-06-22 05:20:00|6.46|6.36|6.48|6.38|6.49|6.39|6.46|6.36|35
1655875500000|2022-06-22 05:25:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|66
1655875800000|2022-06-22 05:30:00|6.47|6.37|6.49|6.39|6.5|6.4|6.46|6.36|29
1655876100000|2022-06-22 05:35:00|6.48|6.38|6.46|6.36|6.49|6.39|6.45|6.35|63
1655876400000|2022-06-22 05:40:00|6.45|6.35|6.43|6.33|6.46|6.36|6.43|6.33|77
1655876700000|2022-06-22 05:45:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|21
1655877000000|2022-06-22 05:50:00|6.43|6.33|6.41|6.31|6.44|6.34|6.4|6.3|25
1655877300000|2022-06-22 05:55:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|16
1655877600000|2022-06-22 06:00:00|6.4|6.3|6.43|6.33|6.43|6.33|6.38|6.28|48
1655877900000|2022-06-22 06:05:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|28
1655878200000|2022-06-22 06:10:00|6.44|6.34|6.41|6.31|6.45|6.35|6.4|6.3|66
1655878500000|2022-06-22 06:15:00|6.4|6.3|6.33|6.23|6.41|6.31|6.3|6.2|88
1655878800000|2022-06-22 06:20:00|6.32|6.22|6.29|6.19|6.32|6.22|6.28|6.18|54
1655879100000|2022-06-22 06:25:00|6.3|6.2|6.27|6.17|6.3|6.2|6.26|6.16|62
1655879400000|2022-06-22 06:30:00|6.28|6.18|6.25|6.15|6.29|6.19|6.24|6.14|102
1655879700000|2022-06-22 06:35:00|6.26|6.16|6.28|6.18|6.31|6.21|6.25|6.15|31
1655880000000|2022-06-22 06:40:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|69
1655880300000|2022-06-22 06:45:00|6.28|6.18|6.32|6.22|6.34|6.24|6.28|6.18|57
1655880600000|2022-06-22 06:50:00|6.33|6.23|6.3|6.2|6.33|6.23|6.3|6.2|36
1655880900000|2022-06-22 06:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|32
1655881200000|2022-06-22 07:00:00|6.29|6.19|6.29|6.19|6.31|6.21|6.27|6.17|77
1655881500000|2022-06-22 07:05:00|6.3|6.2|6.21|6.11|6.3|6.2|6.2|6.1|50
1655881800000|2022-06-22 07:10:00|6.2|6.1|6.29|6.19|6.3|6.2|6.2|6.1|88
1655882100000|2022-06-22 07:15:00|6.3|6.2|6.29|6.19|6.32|6.22|6.28|6.18|56
1655882400000|2022-06-22 07:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.26|6.16|25
1655882700000|2022-06-22 07:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|33
1655883000000|2022-06-22 07:30:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|47
1655883300000|2022-06-22 07:35:00|6.29|6.19|6.28|6.18|6.31|6.21|6.28|6.18|26
1655883600000|2022-06-22 07:40:00|6.29|6.19|6.24|6.14|6.29|6.19|6.24|6.14|48
1655883900000|2022-06-22 07:45:00|6.25|6.15|6.22|6.12|6.25|6.15|6.19|6.09|62
1655884200000|2022-06-22 07:50:00|6.23|6.13|6.19|6.09|6.24|6.14|6.16|6.06|85
1655884500000|2022-06-22 07:55:00|6.18|6.08|6.19|6.09|6.21|6.11|6.17|6.07|76
1655884800000|2022-06-22 08:00:00|6.18|6.08|6.16|6.06|6.19|6.09|6.16|6.06|57
1655885100000|2022-06-22 08:05:00|6.15|6.05|6.2|6.1|6.2|6.1|6.15|6.05|54
1655885400000|2022-06-22 08:10:00|6.21|6.11|6.23|6.13|6.24|6.14|6.2|6.1|41
1655885700000|2022-06-22 08:15:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|46
1655886000000|2022-06-22 08:20:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|74
1655886300000|2022-06-22 08:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|35
1655886600000|2022-06-22 08:30:00|6.21|6.11|6.23|6.13|6.24|6.14|6.21|6.11|29
1655886900000|2022-06-22 08:35:00|6.24|6.14|6.2|6.1|6.24|6.14|6.2|6.1|43
1655887200000|2022-06-22 08:40:00|6.19|6.09|6.2|6.1|6.21|6.11|6.18|6.08|44
1655887500000|2022-06-22 08:45:00|6.19|6.09|6.21|6.11|6.23|6.13|6.17|6.07|57
1655887800000|2022-06-22 08:50:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|66
1655888100000|2022-06-22 08:55:00|6.22|6.12|6.24|6.14|6.24|6.14|6.21|6.11|55
1655888400000|2022-06-22 09:00:00|6.25|6.15|6.26|6.16|6.27|6.17|6.24|6.14|40
1655888700000|2022-06-22 09:05:00|6.27|6.17|6.25|6.15|6.27|6.17|6.24|6.14|21
1655889000000|2022-06-22 09:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|27
1655889300000|2022-06-22 09:15:00|6.25|6.15|6.25|6.15|6.27|6.17|6.25|6.15|63
1655889600000|2022-06-22 09:20:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|62
1655889900000|2022-06-22 09:25:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|13
1655890200000|2022-06-22 09:30:00|6.23|6.13|6.29|6.19|6.29|6.19|6.22|6.12|41
1655890500000|2022-06-22 09:35:00|6.28|6.18|6.3|6.2|6.32|6.22|6.28|6.18|67
1655890800000|2022-06-22 09:40:00|6.31|6.21|6.29|6.19|6.31|6.21|6.28|6.18|29
1655891100000|2022-06-22 09:45:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|34
1655891400000|2022-06-22 09:50:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|46
1655891700000|2022-06-22 09:55:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|12
1655892000000|2022-06-22 10:00:00|6.3|6.2|6.3|6.2|6.32|6.22|6.29|6.19|35
1655892300000|2022-06-22 10:05:00|6.31|6.21|6.33|6.23|6.33|6.23|6.3|6.2|71
1655892600000|2022-06-22 10:10:00|6.34|6.24|6.29|6.19|6.34|6.24|6.29|6.19|30
1655892900000|2022-06-22 10:15:00|6.3|6.2|6.28|6.18|6.3|6.2|6.28|6.18|23
1655893200000|2022-06-22 10:20:00|6.29|6.19|6.28|6.18|6.29|6.19|6.27|6.17|14
1655893500000|2022-06-22 10:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.26|6.16|26
1655893800000|2022-06-22 10:30:00|6.29|6.19|6.3|6.2|6.31|6.21|6.29|6.19|14
1655894100000|2022-06-22 10:35:00|6.31|6.21|6.3|6.2|6.32|6.22|6.29|6.19|30
1655894400000|2022-06-22 10:40:00|6.31|6.21|6.29|6.19|6.31|6.21|6.28|6.18|21
1655894700000|2022-06-22 10:45:00|6.3|6.2|6.31|6.21|6.32|6.22|6.29|6.19|28
1655895000000|2022-06-22 10:50:00|6.32|6.22|6.34|6.24|6.35|6.25|6.31|6.21|25
1655895300000|2022-06-22 10:55:00|6.33|6.23|6.3|6.2|6.33|6.23|6.29|6.19|40
1655895600000|2022-06-22 11:00:00|6.31|6.21|6.35|6.25|6.35|6.25|6.3|6.2|35
1655895900000|2022-06-22 11:05:00|6.36|6.26|6.32|6.22|6.37|6.27|6.32|6.22|35
1655896200000|2022-06-22 11:10:00|6.33|6.23|6.36|6.26|6.37|6.27|6.32|6.22|28
1655896500000|2022-06-22 11:15:00|6.37|6.27|6.36|6.26|6.38|6.28|6.35|6.25|30
1655896800000|2022-06-22 11:20:00|6.35|6.25|6.38|6.28|6.39|6.29|6.35|6.25|30
1655897100000|2022-06-22 11:25:00|6.37|6.27|6.39|6.29|6.42|6.32|6.37|6.27|43
1655897400000|2022-06-22 11:30:00|6.38|6.28|6.37|6.27|6.41|6.31|6.37|6.27|46
1655897700000|2022-06-22 11:35:00|6.38|6.28|6.39|6.29|6.4|6.3|6.37|6.27|44
1655898000000|2022-06-22 11:40:00|6.4|6.3|6.41|6.31|6.42|6.32|6.39|6.29|32
1655898300000|2022-06-22 11:45:00|6.4|6.3|6.37|6.27|6.4|6.3|6.37|6.27|14
1655898600000|2022-06-22 11:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|56
1655898900000|2022-06-22 11:55:00|6.36|6.26|6.35|6.25|6.37|6.27|6.34|6.24|34
1655899200000|2022-06-22 12:00:00|6.36|6.26|6.33|6.23|6.36|6.26|6.32|6.22|12
1655899500000|2022-06-22 12:05:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|22
1655899800000|2022-06-22 12:10:00|6.32|6.22|6.32|6.22|6.34|6.24|6.32|6.22|37
1655900100000|2022-06-22 12:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.3|6.2|55
1655900400000|2022-06-22 12:20:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|44
1655900700000|2022-06-22 12:25:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|33
1655901000000|2022-06-22 12:30:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|10
1655901300000|2022-06-22 12:35:00|6.35|6.25|6.36|6.26|6.38|6.28|6.34|6.24|40
1655901600000|2022-06-22 12:40:00|6.37|6.27|6.26|6.16|6.37|6.27|6.25|6.15|104
1655901900000|2022-06-22 12:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.22|6.12|78
1655902200000|2022-06-22 12:50:00|6.25|6.15|6.26|6.16|6.27|6.17|6.23|6.13|68
1655902500000|2022-06-22 12:55:00|6.27|6.17|6.3|6.2|6.32|6.22|6.26|6.16|38
1655902800000|2022-06-22 13:00:00|6.29|6.19|6.26|6.16|6.32|6.22|6.25|6.15|50
1655903100000|2022-06-22 13:05:00|6.25|6.15|6.29|6.19|6.3|6.2|6.25|6.15|53
1655903400000|2022-06-22 13:10:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|52
1655903700000|2022-06-22 13:15:00|6.28|6.18|6.24|6.14|6.28|6.18|6.23|6.13|115
1655904000000|2022-06-22 13:20:00|6.23|6.13|6.3|6.2|6.31|6.21|6.23|6.13|150
1655904300000|2022-06-22 13:25:00|6.29|6.19|6.33|6.23|6.34|6.24|6.28|6.18|63
1655904600000|2022-06-22 13:30:00|6.32|6.22|6.32|6.22|6.35|6.25|6.3|6.2|87
1655904900000|2022-06-22 13:35:00|6.31|6.21|6.33|6.23|6.35|6.25|6.31|6.21|95
1655905200000|2022-06-22 13:40:00|6.34|6.24|6.36|6.26|6.37|6.27|6.3|6.2|105
1655905500000|2022-06-22 13:45:00|6.35|6.25|6.37|6.27|6.38|6.28|6.35|6.25|43
1655905800000|2022-06-22 13:50:00|6.36|6.26|6.4|6.3|6.4|6.3|6.32|6.22|93
1655906100000|2022-06-22 13:55:00|6.41|6.31|6.4|6.3|6.43|6.33|6.39|6.29|82
1655906400000|2022-06-22 14:00:00|6.41|6.31|6.42|6.32|6.43|6.33|6.37|6.27|90
1655906700000|2022-06-22 14:05:00|6.41|6.31|6.46|6.36|6.47|6.37|6.41|6.31|58
1655907000000|2022-06-22 14:10:00|6.45|6.35|6.46|6.36|6.47|6.37|6.42|6.32|48
1655907300000|2022-06-22 14:15:00|6.47|6.37|6.51|6.41|6.51|6.41|6.43|6.33|85
1655907600000|2022-06-22 14:20:00|6.5|6.4|6.5|6.4|6.51|6.41|6.46|6.36|87
1655907900000|2022-06-22 14:25:00|6.49|6.39|6.5|6.4|6.53|6.43|6.48|6.38|80
1655908200000|2022-06-22 14:30:00|6.49|6.39|6.49|6.39|6.52|6.42|6.48|6.38|79
1655908500000|2022-06-22 14:35:00|6.48|6.38|6.47|6.37|6.49|6.39|6.46|6.36|68
1655908800000|2022-06-22 14:40:00|6.46|6.36|6.46|6.36|6.47|6.37|6.44|6.34|75
1655909100000|2022-06-22 14:45:00|6.47|6.37|6.43|6.33|6.47|6.37|6.4|6.3|75
1655909400000|2022-06-22 14:50:00|6.42|6.32|6.42|6.32|6.44|6.34|6.42|6.32|61
1655909700000|2022-06-22 14:55:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|83
1655910000000|2022-06-22 15:00:00|6.44|6.34|6.41|6.31|6.44|6.34|6.38|6.28|74
1655910300000|2022-06-22 15:05:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|76
1655910600000|2022-06-22 15:10:00|6.4|6.3|6.38|6.28|6.4|6.3|6.37|6.27|99
1655910900000|2022-06-22 15:15:00|6.37|6.27|6.4|6.3|6.4|6.3|6.37|6.27|50
1655911200000|2022-06-22 15:20:00|6.39|6.29|6.36|6.26|6.4|6.3|6.36|6.26|56
1655911500000|2022-06-22 15:25:00|6.37|6.27|6.36|6.26|6.37|6.27|6.34|6.24|82
1655911800000|2022-06-22 15:30:00|6.37|6.27|6.38|6.28|6.4|6.3|6.36|6.26|68
1655912100000|2022-06-22 15:35:00|6.39|6.29|6.38|6.28|6.4|6.3|6.37|6.27|100
1655912400000|2022-06-22 15:40:00|6.39|6.29|6.34|6.24|6.39|6.29|6.32|6.22|68
1655912700000|2022-06-22 15:45:00|6.33|6.23|6.37|6.27|6.38|6.28|6.32|6.22|131
1655913000000|2022-06-22 15:50:00|6.36|6.26|6.34|6.24|6.37|6.27|6.33|6.23|59
1655913300000|2022-06-22 15:55:00|6.33|6.23|6.31|6.21|6.34|6.24|6.3|6.2|113
1655913600000|2022-06-22 16:00:00|6.3|6.2|6.23|6.13|6.35|6.25|6.18|6.08|154
1655913900000|2022-06-22 16:05:00|6.22|6.12|6.21|6.11|6.23|6.13|6.17|6.07|120
1655914200000|2022-06-22 16:10:00|6.22|6.12|6.21|6.11|6.24|6.14|6.19|6.09|126
1655914500000|2022-06-22 16:15:00|6.2|6.1|6.26|6.16|6.26|6.16|6.2|6.1|107
1655914800000|2022-06-22 16:20:00|6.25|6.15|6.25|6.15|6.29|6.19|6.25|6.15|97
1655915100000|2022-06-22 16:25:00|6.26|6.16|6.26|6.16|6.28|6.18|6.25|6.15|79
1655915400000|2022-06-22 16:30:00|6.27|6.17|6.29|6.19|6.29|6.19|6.25|6.15|89
1655915700000|2022-06-22 16:35:00|6.28|6.18|6.27|6.17|6.29|6.19|6.26|6.16|40
1655916000000|2022-06-22 16:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.25|6.15|40
1655916300000|2022-06-22 16:45:00|6.26|6.16|6.26|6.16|6.28|6.18|6.24|6.14|87
1655916600000|2022-06-22 16:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.25|6.15|71
1655916900000|2022-06-22 16:55:00|6.26|6.16|6.31|6.21|6.32|6.22|6.26|6.16|66
1655917200000|2022-06-22 17:00:00|6.3|6.2|6.29|6.19|6.31|6.21|6.28|6.18|66
1655917500000|2022-06-22 17:05:00|6.28|6.18|6.31|6.21|6.31|6.21|6.28|6.18|42
1655917800000|2022-06-22 17:10:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|56
1655918100000|2022-06-22 17:15:00|6.32|6.22|6.35|6.25|6.35|6.25|6.32|6.22|64
1655918400000|2022-06-22 17:20:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|24
1655918700000|2022-06-22 17:25:00|6.34|6.24|6.34|6.24|6.36|6.26|6.33|6.23|33
1655919000000|2022-06-22 17:30:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|25
1655919300000|2022-06-22 17:35:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|46
1655919600000|2022-06-22 17:40:00|6.32|6.22|6.3|6.2|6.33|6.23|6.28|6.18|49
1655919900000|2022-06-22 17:45:00|6.29|6.19|6.33|6.23|6.34|6.24|6.29|6.19|77
1655920200000|2022-06-22 17:50:00|6.32|6.22|6.3|6.2|6.33|6.23|6.3|6.2|39
1655920500000|2022-06-22 17:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.29|6.19|43
1655920800000|2022-06-22 18:00:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|23
1655921100000|2022-06-22 18:05:00|6.31|6.21|6.33|6.23|6.35|6.25|6.31|6.21|25
1655921400000|2022-06-22 18:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.32|6.22|44
1655921700000|2022-06-22 18:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|92
1655922000000|2022-06-22 18:20:00|6.34|6.24|6.35|6.25|6.35|6.25|6.32|6.22|70
1655922300000|2022-06-22 18:25:00|6.34|6.24|6.31|6.21|6.35|6.25|6.31|6.21|42
1655922600000|2022-06-22 18:30:00|6.32|6.22|6.34|6.24|6.34|6.24|6.3|6.2|29
1655922900000|2022-06-22 18:35:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|54
1655923200000|2022-06-22 18:40:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|58
1655923500000|2022-06-22 18:45:00|6.35|6.25|6.32|6.22|6.35|6.25|6.32|6.22|48
1655923800000|2022-06-22 18:50:00|6.33|6.23|6.3|6.2|6.33|6.23|6.3|6.2|42
1655924100000|2022-06-22 18:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|37
1655924400000|2022-06-22 19:00:00|6.3|6.2|6.33|6.23|6.34|6.24|6.3|6.2|42
1655924700000|2022-06-22 19:05:00|6.34|6.24|6.28|6.18|6.34|6.24|6.28|6.18|49
1655925000000|2022-06-22 19:10:00|6.29|6.19|6.3|6.2|6.31|6.21|6.27|6.17|52
1655925300000|2022-06-22 19:15:00|6.29|6.19|6.28|6.18|6.31|6.21|6.28|6.18|32
1655925600000|2022-06-22 19:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|65
1655925900000|2022-06-22 19:25:00|6.28|6.18|6.26|6.16|6.29|6.19|6.24|6.14|59
1655926200000|2022-06-22 19:30:00|6.25|6.15|6.25|6.15|6.28|6.18|6.25|6.15|41
1655926500000|2022-06-22 19:35:00|6.26|6.16|6.23|6.13|6.26|6.16|6.22|6.12|18
1655926800000|2022-06-22 19:40:00|6.22|6.12|6.24|6.14|6.25|6.15|6.22|6.12|77
1655927100000|2022-06-22 19:45:00|6.23|6.13|6.21|6.11|6.24|6.14|6.21|6.11|85
1655927400000|2022-06-22 19:50:00|6.22|6.12|6.26|6.16|6.27|6.17|6.22|6.12|63
1655927700000|2022-06-22 19:55:00|6.27|6.17|6.27|6.17|6.29|6.19|6.26|6.16|59
1655928000000|2022-06-22 20:00:00|6.28|6.18|6.25|6.15|6.28|6.18|6.24|6.14|60
1655928300000|2022-06-22 20:05:00|6.26|6.16|6.27|6.17|6.28|6.18|6.25|6.15|64
1655928600000|2022-06-22 20:10:00|6.28|6.18|6.32|6.22|6.32|6.22|6.27|6.17|91
1655928900000|2022-06-22 20:15:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|56
1655929200000|2022-06-22 20:20:00|6.29|6.19|6.31|6.21|6.32|6.22|6.29|6.19|37
1655929500000|2022-06-22 20:25:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|65
1655929800000|2022-06-22 20:30:00|6.31|6.21|6.25|6.15|6.31|6.21|6.24|6.14|71
1655930100000|2022-06-22 20:35:00|6.24|6.14|6.18|6.08|6.25|6.15|6.18|6.08|111
1655930400000|2022-06-22 20:40:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|102
1655930700000|2022-06-22 20:45:00|6.17|6.07|6.2|6.1|6.24|6.14|6.16|6.06|76
1655931000000|2022-06-22 20:50:00|6.21|6.11|6.21|6.11|6.23|6.13|6.2|6.1|113
1655931300000|2022-06-22 20:55:00|6.22|6.12|6.2|6.1|6.23|6.13|6.19|6.09|73
1655931600000|2022-06-22 21:00:00|6.21|6.11|6.23|6.13|6.24|6.14|6.2|6.1|59
1655931900000|2022-06-22 21:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|28
1655932200000|2022-06-22 21:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|53
1655932500000|2022-06-22 21:15:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|29
1655932800000|2022-06-22 21:20:00|6.24|6.14|6.2|6.1|6.25|6.15|6.2|6.1|47
1655933100000|2022-06-22 21:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|24
1655933400000|2022-06-22 21:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.19|6.09|23
1655933700000|2022-06-22 21:35:00|6.2|6.1|6.17|6.07|6.21|6.11|6.17|6.07|76
1655934000000|2022-06-22 21:40:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|46
1655934300000|2022-06-22 21:45:00|6.18|6.08|6.2|6.1|6.21|6.11|6.17|6.07|47
1655934600000|2022-06-22 21:50:00|6.21|6.11|6.23|6.13|6.24|6.14|6.2|6.1|65
1655934900000|2022-06-22 21:55:00|6.24|6.14|6.24|6.14|6.26|6.16|6.23|6.13|53
1655935200000|2022-06-22 22:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|59
1655935500000|2022-06-22 22:05:00|6.24|6.14|6.26|6.16|6.27|6.17|6.23|6.13|59
1655935800000|2022-06-22 22:10:00|6.27|6.17|6.25|6.15|6.29|6.19|6.24|6.14|113
1655936100000|2022-06-22 22:15:00|6.26|6.16|6.22|6.12|6.26|6.16|6.22|6.12|51
1655936400000|2022-06-22 22:20:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|88
1655936700000|2022-06-22 22:25:00|6.23|6.13|6.22|6.12|6.24|6.14|6.21|6.11|62
1655937000000|2022-06-22 22:30:00|6.23|6.13|6.25|6.15|6.26|6.16|6.22|6.12|35
1655937300000|2022-06-22 22:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|68
1655937600000|2022-06-22 22:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|33
1655937900000|2022-06-22 22:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|76
1655938200000|2022-06-22 22:50:00|6.25|6.15|6.29|6.19|6.3|6.2|6.25|6.15|81
1655938500000|2022-06-22 22:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|44
1655938800000|2022-06-22 23:00:00|6.28|6.18|6.28|6.18|6.3|6.2|6.28|6.18|45
1655939100000|2022-06-22 23:05:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|35
1655939400000|2022-06-22 23:10:00|6.26|6.16|6.26|6.16|6.28|6.18|6.25|6.15|41
1655939700000|2022-06-22 23:15:00|6.27|6.17|6.24|6.14|6.27|6.17|6.23|6.13|44
1655940000000|2022-06-22 23:20:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|21
1655940300000|2022-06-22 23:25:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|15
1655940600000|2022-06-22 23:30:00|6.25|6.15|6.22|6.12|6.25|6.15|6.21|6.11|46
1655940900000|2022-06-22 23:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|40
1655941200000|2022-06-22 23:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|59
1655941500000|2022-06-22 23:45:00|6.2|6.1|6.19|6.09|6.22|6.12|6.19|6.09|78
1655941800000|2022-06-22 23:50:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|24
1655942100000|2022-06-22 23:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|37
1655942400000|2022-06-23 00:00:00|6.21|6.11|6.23|6.13|6.26|6.16|6.2|6.1|97
1655942700000|2022-06-23 00:05:00|6.24|6.14|6.28|6.18|6.28|6.18|6.23|6.13|63
1655943000000|2022-06-23 00:10:00|6.27|6.17|6.3|6.2|6.3|6.2|6.27|6.17|86
1655943300000|2022-06-23 00:15:00|6.31|6.21|6.32|6.22|6.33|6.23|6.3|6.2|94
1655943600000|2022-06-23 00:20:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|38
1655943900000|2022-06-23 00:25:00|6.33|6.23|6.35|6.25|6.39|6.29|6.32|6.22|109
1655944200000|2022-06-23 00:30:00|6.36|6.26|6.33|6.23|6.37|6.27|6.32|6.22|108
1655944500000|2022-06-23 00:35:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|81
1655944800000|2022-06-23 00:40:00|6.33|6.23|6.35|6.25|6.36|6.26|6.32|6.22|77
1655945100000|2022-06-23 00:45:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|58
1655945400000|2022-06-23 00:50:00|6.34|6.24|6.37|6.27|6.39|6.29|6.34|6.24|80
1655945700000|2022-06-23 00:55:00|6.38|6.28|6.36|6.26|6.39|6.29|6.35|6.25|47
1655946000000|2022-06-23 01:00:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|55
1655946300000|2022-06-23 01:05:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|29
1655946600000|2022-06-23 01:10:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|58
1655946900000|2022-06-23 01:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|143
1655947200000|2022-06-23 01:20:00|6.34|6.24|6.36|6.26|6.36|6.26|6.33|6.23|77
1655947500000|2022-06-23 01:25:00|6.37|6.27|6.4|6.3|6.42|6.32|6.36|6.26|94
1655947800000|2022-06-23 01:30:00|6.41|6.31|6.41|6.31|6.43|6.33|6.4|6.3|111
1655948100000|2022-06-23 01:35:00|6.42|6.32|6.39|6.29|6.42|6.32|6.39|6.29|104
1655948400000|2022-06-23 01:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|21
1655948700000|2022-06-23 01:45:00|6.39|6.29|6.37|6.27|6.39|6.29|6.36|6.26|25
1655949000000|2022-06-23 01:50:00|6.36|6.26|6.34|6.24|6.37|6.27|6.34|6.24|27
1655949300000|2022-06-23 01:55:00|6.35|6.25|6.34|6.24|6.36|6.26|6.33|6.23|96
1655949600000|2022-06-23 02:00:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|33
1655949900000|2022-06-23 02:05:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|38
1655950200000|2022-06-23 02:10:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|16
1655950500000|2022-06-23 02:15:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|24
1655950800000|2022-06-23 02:20:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|24
1655951100000|2022-06-23 02:25:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|54
1655951400000|2022-06-23 02:30:00|6.34|6.24|6.37|6.27|6.39|6.29|6.33|6.23|58
1655951700000|2022-06-23 02:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|68
1655952000000|2022-06-23 02:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|29
1655952300000|2022-06-23 02:45:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|14
1655952600000|2022-06-23 02:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|35
1655952900000|2022-06-23 02:55:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|53
1655953200000|2022-06-23 03:00:00|6.39|6.29|6.36|6.26|6.4|6.3|6.36|6.26|40
1655953500000|2022-06-23 03:05:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|25
1655953800000|2022-06-23 03:10:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|56
1655954100000|2022-06-23 03:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|55
1655954400000|2022-06-23 03:20:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|40
1655954700000|2022-06-23 03:25:00|6.35|6.25|6.37|6.27|6.37|6.27|6.34|6.24|27
1655955000000|2022-06-23 03:30:00|6.36|6.26|6.35|6.25|6.37|6.27|6.33|6.23|68
1655955300000|2022-06-23 03:35:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|40
1655955600000|2022-06-23 03:40:00|6.36|6.26|6.32|6.22|6.36|6.26|6.32|6.22|37
1655955900000|2022-06-23 03:45:00|6.33|6.23|6.34|6.24|6.34|6.24|6.32|6.22|46
1655956200000|2022-06-23 03:50:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|20
1655956500000|2022-06-23 03:55:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|35
1655956800000|2022-06-23 04:00:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|40
1655957100000|2022-06-23 04:05:00|6.32|6.22|6.31|6.21|6.33|6.23|6.3|6.2|36
1655957400000|2022-06-23 04:10:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|78
1655957700000|2022-06-23 04:15:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|32
1655958000000|2022-06-23 04:20:00|6.32|6.22|6.33|6.23|6.33|6.23|6.3|6.2|40
1655958300000|2022-06-23 04:25:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|49
1655958600000|2022-06-23 04:30:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|49
1655958900000|2022-06-23 04:35:00|6.38|6.28|6.39|6.29|6.4|6.3|6.37|6.27|48
1655959200000|2022-06-23 04:40:00|6.4|6.3|6.43|6.33|6.43|6.33|6.4|6.3|26
1655959500000|2022-06-23 04:45:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|13
1655959800000|2022-06-23 04:50:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|19
1655960100000|2022-06-23 04:55:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|32
1655960400000|2022-06-23 05:00:00|6.42|6.32|6.44|6.34|6.44|6.34|6.41|6.31|65
1655960700000|2022-06-23 05:05:00|6.43|6.33|6.38|6.28|6.44|6.34|6.38|6.28|42
1655961000000|2022-06-23 05:10:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|49
1655961300000|2022-06-23 05:15:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|33
1655961600000|2022-06-23 05:20:00|6.39|6.29|6.38|6.28|6.41|6.31|6.37|6.27|50
1655961900000|2022-06-23 05:25:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|9
1655962200000|2022-06-23 05:30:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|38
1655962500000|2022-06-23 05:35:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|47
1655962800000|2022-06-23 05:40:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|22
1655963100000|2022-06-23 05:45:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|42
1655963400000|2022-06-23 05:50:00|6.43|6.33|6.39|6.29|6.44|6.34|6.39|6.29|39
1655963700000|2022-06-23 05:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|17
1655964000000|2022-06-23 06:00:00|6.41|6.31|6.43|6.33|6.43|6.33|6.39|6.29|59
1655964300000|2022-06-23 06:05:00|6.42|6.32|6.42|6.32|6.43|6.33|6.4|6.3|33
1655964600000|2022-06-23 06:10:00|6.41|6.31|6.42|6.32|6.43|6.33|6.41|6.31|78
1655964900000|2022-06-23 06:15:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|49
1655965200000|2022-06-23 06:20:00|6.44|6.34|6.45|6.35|6.46|6.36|6.43|6.33|30
1655965500000|2022-06-23 06:25:00|6.46|6.36|6.48|6.38|6.49|6.39|6.45|6.35|79
1655965800000|2022-06-23 06:30:00|6.47|6.37|6.52|6.42|6.52|6.42|6.47|6.37|84
1655966100000|2022-06-23 06:35:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|94
1655966400000|2022-06-23 06:40:00|6.51|6.41|6.5|6.4|6.52|6.42|6.49|6.39|98
1655966700000|2022-06-23 06:45:00|6.49|6.39|6.51|6.41|6.51|6.41|6.49|6.39|57
1655967000000|2022-06-23 06:50:00|6.5|6.4|6.48|6.38|6.51|6.41|6.48|6.38|65
1655967300000|2022-06-23 06:55:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|59
1655967600000|2022-06-23 07:00:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|50
1655967900000|2022-06-23 07:05:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|9
1655968200000|2022-06-23 07:10:00|6.49|6.39|6.52|6.42|6.52|6.42|6.48|6.38|50
1655968500000|2022-06-23 07:15:00|6.51|6.41|6.48|6.38|6.52|6.42|6.48|6.38|44
1655968800000|2022-06-23 07:20:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|55
1655969100000|2022-06-23 07:25:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|39
1655969400000|2022-06-23 07:30:00|6.45|6.35|6.44|6.34|6.46|6.36|6.43|6.33|22
1655969700000|2022-06-23 07:35:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|36
1655970000000|2022-06-23 07:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|43
1655970300000|2022-06-23 07:45:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|30
1655970600000|2022-06-23 07:50:00|6.46|6.36|6.43|6.33|6.46|6.36|6.42|6.32|74
1655970900000|2022-06-23 07:55:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|72
1655971200000|2022-06-23 08:00:00|6.44|6.34|6.47|6.37|6.47|6.37|6.43|6.33|40
1655971500000|2022-06-23 08:05:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|37
1655971800000|2022-06-23 08:10:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|37
1655972100000|2022-06-23 08:15:00|6.5|6.4|6.46|6.36|6.5|6.4|6.46|6.36|47
1655972400000|2022-06-23 08:20:00|6.47|6.37|6.48|6.38|6.49|6.39|6.46|6.36|34
1655972700000|2022-06-23 08:25:00|6.47|6.37|6.47|6.37|6.49|6.39|6.47|6.37|21
1655973000000|2022-06-23 08:30:00|6.48|6.38|6.43|6.33|6.48|6.38|6.43|6.33|50
1655973300000|2022-06-23 08:35:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|46
1655973600000|2022-06-23 08:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|44
1655973900000|2022-06-23 08:45:00|6.44|6.34|6.42|6.32|6.44|6.34|6.41|6.31|41
1655974200000|2022-06-23 08:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|55
1655974500000|2022-06-23 08:55:00|6.42|6.32|6.45|6.35|6.46|6.36|6.42|6.32|50
1655974800000|2022-06-23 09:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|33
1655975100000|2022-06-23 09:05:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|23
1655975400000|2022-06-23 09:10:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|51
1655975700000|2022-06-23 09:15:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1655976000000|2022-06-23 09:20:00|6.45|6.35|6.44|6.34|6.49|6.39|6.43|6.33|46
1655976300000|2022-06-23 09:25:00|6.43|6.33|6.42|6.32|6.46|6.36|6.41|6.31|24
1655976600000|2022-06-23 09:30:00|6.41|6.31|6.44|6.34|6.45|6.35|6.4|6.3|52
1655976900000|2022-06-23 09:35:00|6.43|6.33|6.41|6.31|6.44|6.34|6.41|6.31|45
1655977200000|2022-06-23 09:40:00|6.42|6.32|6.41|6.31|6.42|6.32|6.39|6.29|56
1655977500000|2022-06-23 09:45:00|6.4|6.3|6.41|6.31|6.42|6.32|6.4|6.3|36
1655977800000|2022-06-23 09:50:00|6.42|6.32|6.46|6.36|6.46|6.36|6.41|6.31|59
1655978100000|2022-06-23 09:55:00|6.45|6.35|6.48|6.38|6.48|6.38|6.45|6.35|34
1655978400000|2022-06-23 10:00:00|6.47|6.37|6.5|6.4|6.5|6.4|6.46|6.36|38
1655978700000|2022-06-23 10:05:00|6.49|6.39|6.47|6.37|6.5|6.4|6.46|6.36|79
1655979000000|2022-06-23 10:10:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|79
1655979300000|2022-06-23 10:15:00|6.47|6.37|6.46|6.36|6.48|6.38|6.45|6.35|28
1655979600000|2022-06-23 10:20:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|30
1655979900000|2022-06-23 10:25:00|6.45|6.35|6.46|6.36|6.47|6.37|6.45|6.35|28
1655980200000|2022-06-23 10:30:00|6.47|6.37|6.45|6.35|6.47|6.37|6.44|6.34|95
1655980500000|2022-06-23 10:35:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|41
1655980800000|2022-06-23 10:40:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|28
1655981100000|2022-06-23 10:45:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|76
1655981400000|2022-06-23 10:50:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|69
1655981700000|2022-06-23 10:55:00|6.46|6.36|6.48|6.38|6.49|6.39|6.46|6.36|33
1655982000000|2022-06-23 11:00:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|47
1655982300000|2022-06-23 11:05:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|10
1655982600000|2022-06-23 11:10:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|66
1655982900000|2022-06-23 11:15:00|6.46|6.36|6.45|6.35|6.48|6.38|6.45|6.35|62
1655983200000|2022-06-23 11:20:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|29
1655983500000|2022-06-23 11:25:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|32
1655983800000|2022-06-23 11:30:00|6.47|6.37|6.43|6.33|6.47|6.37|6.43|6.33|41
1655984100000|2022-06-23 11:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|39
1655984400000|2022-06-23 11:40:00|6.43|6.33|6.42|6.32|6.44|6.34|6.41|6.31|32
1655984700000|2022-06-23 11:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|31
1655985000000|2022-06-23 11:50:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|33
1655985600000|2022-06-23 12:00:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|10
1655985900000|2022-06-23 12:05:00|6.45|6.35|6.41|6.31|6.46|6.36|6.41|6.31|49
1655986200000|2022-06-23 12:10:00|6.42|6.32|6.45|6.35|6.48|6.38|6.41|6.31|64
1655986500000|2022-06-23 12:15:00|6.46|6.36|6.44|6.34|6.48|6.38|6.44|6.34|41
1655986800000|2022-06-23 12:20:00|6.45|6.35|6.46|6.36|6.48|6.38|6.44|6.34|82
1655987100000|2022-06-23 12:25:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|55
1655987400000|2022-06-23 12:30:00|6.48|6.38|6.47|6.37|6.49|6.39|6.45|6.35|84
1655987700000|2022-06-23 12:35:00|6.48|6.38|6.44|6.34|6.48|6.38|6.44|6.34|55
1655988000000|2022-06-23 12:40:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|81
1655988300000|2022-06-23 12:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|29
1655988600000|2022-06-23 12:50:00|6.43|6.33|6.41|6.31|6.44|6.34|6.41|6.31|65
1655988900000|2022-06-23 12:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|30
1655989200000|2022-06-23 13:00:00|6.44|6.34|6.42|6.32|6.44|6.34|6.41|6.31|13
1655989500000|2022-06-23 13:05:00|6.43|6.33|6.45|6.35|6.45|6.35|6.42|6.32|23
1655989800000|2022-06-23 13:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|5
1655990100000|2022-06-23 13:15:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|11
1655990400000|2022-06-23 13:20:00|6.44|6.34|6.45|6.35|6.46|6.36|6.43|6.33|18
1655990700000|2022-06-23 13:25:00|6.46|6.36|6.44|6.34|6.47|6.37|6.44|6.34|29
1655991000000|2022-06-23 13:30:00|6.45|6.35|6.47|6.37|6.47|6.37|6.43|6.33|107
1655991300000|2022-06-23 13:35:00|6.46|6.36|6.42|6.32|6.47|6.37|6.42|6.32|75
1655991600000|2022-06-23 13:40:00|6.43|6.33|6.41|6.31|6.45|6.35|6.41|6.31|75
1655991900000|2022-06-23 13:45:00|6.42|6.32|6.42|6.32|6.43|6.33|6.4|6.3|36
1655992200000|2022-06-23 13:50:00|6.43|6.33|6.36|6.26|6.43|6.33|6.35|6.25|28
1655992500000|2022-06-23 13:55:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|74
1655992800000|2022-06-23 14:00:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|9
1655993100000|2022-06-23 14:05:00|6.34|6.24|6.32|6.22|6.36|6.26|6.32|6.22|107
1655993400000|2022-06-23 14:10:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|48
1655993700000|2022-06-23 14:15:00|6.34|6.24|6.34|6.24|6.35|6.25|6.32|6.22|65
1655994000000|2022-06-23 14:20:00|6.35|6.25|6.37|6.27|6.37|6.27|6.34|6.24|27
1655994300000|2022-06-23 14:25:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|56
1655994600000|2022-06-23 14:30:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|20
1655994900000|2022-06-23 14:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|34
1655995200000|2022-06-23 14:40:00|6.38|6.28|6.4|6.3|6.41|6.31|6.37|6.27|39
1655995500000|2022-06-23 14:45:00|6.41|6.31|6.4|6.3|6.42|6.32|6.4|6.3|20
1655995800000|2022-06-23 14:50:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|80
1655996100000|2022-06-23 14:55:00|6.39|6.29|6.41|6.31|6.42|6.32|6.39|6.29|5
1655996700000|2022-06-23 15:05:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|13
1655997000000|2022-06-23 15:10:00|6.41|6.31|6.43|6.33|6.44|6.34|6.4|6.3|27
1655997300000|2022-06-23 15:15:00|6.42|6.32|6.39|6.29|6.43|6.33|6.39|6.29|78
1655997600000|2022-06-23 15:20:00|6.4|6.3|6.37|6.27|6.4|6.3|6.37|6.27|48
1655997900000|2022-06-23 15:25:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|17
1655998200000|2022-06-23 15:30:00|6.35|6.25|6.3|6.2|6.36|6.26|6.29|6.19|40
1655998500000|2022-06-23 15:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|36
1655998800000|2022-06-23 15:40:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|25
1655999100000|2022-06-23 15:45:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|37
1655999400000|2022-06-23 15:50:00|6.31|6.21|6.32|6.22|6.33|6.23|6.3|6.2|16
1655999700000|2022-06-23 15:55:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|50
1656000000000|2022-06-23 16:00:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|8
1656000300000|2022-06-23 16:05:00|6.31|6.21|6.31|6.21|6.33|6.23|6.3|6.2|45
1656000600000|2022-06-23 16:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|13
1656000900000|2022-06-23 16:15:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|14
1656001200000|2022-06-23 16:20:00|6.33|6.23|6.32|6.22|6.34|6.24|6.3|6.2|46
1656001500000|2022-06-23 16:25:00|6.33|6.23|6.33|6.23|6.34|6.24|6.31|6.21|57
1656001800000|2022-06-23 16:30:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|40
1656002100000|2022-06-23 16:35:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|42
1656002400000|2022-06-23 16:40:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|13
1656002700000|2022-06-23 16:45:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|36
1656003000000|2022-06-23 16:50:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|29
1656003300000|2022-06-23 16:55:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|35
1656003600000|2022-06-23 17:00:00|6.29|6.19|6.27|6.17|6.3|6.2|6.25|6.15|49
1656003900000|2022-06-23 17:05:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|37
1656004200000|2022-06-23 17:10:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|32
1656004500000|2022-06-23 17:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1656004800000|2022-06-23 17:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|29
1656005100000|2022-06-23 17:25:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|31
1656005400000|2022-06-23 17:30:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|14
1656005700000|2022-06-23 17:35:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|25
1656006000000|2022-06-23 17:40:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|31
1656006300000|2022-06-23 17:45:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|43
1656006600000|2022-06-23 17:50:00|6.33|6.23|6.3|6.2|6.35|6.25|6.3|6.2|44
1656006900000|2022-06-23 17:55:00|6.29|6.19|6.27|6.17|6.3|6.2|6.26|6.16|21
1656007200000|2022-06-23 18:00:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|80
1656007500000|2022-06-23 18:05:00|6.28|6.18|6.26|6.16|6.28|6.18|6.25|6.15|39
1656007800000|2022-06-23 18:10:00|6.25|6.15|6.27|6.17|6.28|6.18|6.24|6.14|43
1656008100000|2022-06-23 18:15:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|39
1656008400000|2022-06-23 18:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|19
1656009000000|2022-06-23 18:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|41
1656009300000|2022-06-23 18:35:00|6.29|6.19|6.28|6.18|6.3|6.2|6.27|6.17|28
1656009600000|2022-06-23 18:40:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1656009900000|2022-06-23 18:45:00|6.29|6.19|6.27|6.17|6.29|6.19|6.26|6.16|17
1656010200000|2022-06-23 18:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|42
1656010500000|2022-06-23 18:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1656010800000|2022-06-23 19:00:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|11
1656011100000|2022-06-23 19:05:00|6.26|6.16|6.31|6.21|6.32|6.22|6.26|6.16|42
1656011400000|2022-06-23 19:10:00|6.32|6.22|6.31|6.21|6.33|6.23|6.3|6.2|38
1656011700000|2022-06-23 19:15:00|6.3|6.2|6.32|6.22|6.32|6.22|6.29|6.19|31
1656012000000|2022-06-23 19:20:00|6.31|6.21|6.34|6.24|6.35|6.25|6.31|6.21|22
1656012300000|2022-06-23 19:25:00|6.33|6.23|6.35|6.25|6.37|6.27|6.33|6.23|49
1656012600000|2022-06-23 19:30:00|6.36|6.26|6.38|6.28|6.38|6.28|6.35|6.25|33
1656012900000|2022-06-23 19:35:00|6.39|6.29|6.4|6.3|6.41|6.31|6.38|6.28|28
1656013200000|2022-06-23 19:40:00|6.41|6.31|6.41|6.31|6.41|6.31|6.39|6.29|39
1656013500000|2022-06-23 19:45:00|6.4|6.3|6.43|6.33|6.43|6.33|6.4|6.3|44
1656013800000|2022-06-23 19:50:00|6.42|6.32|6.41|6.31|6.44|6.34|6.41|6.31|68
1656014100000|2022-06-23 19:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|32
1656014400000|2022-06-23 20:00:00|6.42|6.32|6.41|6.31|6.43|6.33|6.4|6.3|58
1656014700000|2022-06-23 20:05:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|21
1656015000000|2022-06-23 20:10:00|6.41|6.31|6.47|6.37|6.48|6.38|6.4|6.3|61
1656015300000|2022-06-23 20:15:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|29
1656015600000|2022-06-23 20:20:00|6.45|6.35|6.47|6.37|6.48|6.38|6.45|6.35|33
1656015900000|2022-06-23 20:25:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|48
1656016200000|2022-06-23 20:30:00|6.44|6.34|6.44|6.34|6.45|6.35|6.42|6.32|39
1656016500000|2022-06-23 20:35:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|30
1656016800000|2022-06-23 20:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|26
1656017100000|2022-06-23 20:45:00|6.45|6.35|6.47|6.37|6.47|6.37|6.44|6.34|27
1656017400000|2022-06-23 20:50:00|6.46|6.36|6.43|6.33|6.47|6.37|6.43|6.33|58
1656017700000|2022-06-23 20:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1656018000000|2022-06-23 21:00:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|11
1656018300000|2022-06-23 21:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|33
1656018600000|2022-06-23 21:10:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|33
1656018900000|2022-06-23 21:15:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1656019200000|2022-06-23 21:20:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|27
1656019500000|2022-06-23 21:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|6
1656020100000|2022-06-23 21:35:00|6.42|6.32|6.41|6.31|6.43|6.33|6.39|6.29|26
1656020400000|2022-06-23 21:40:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|24
1656020700000|2022-06-23 21:45:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|23
1656021000000|2022-06-23 21:50:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|4
1656021300000|2022-06-23 21:55:00|6.41|6.31|6.39|6.29|6.42|6.32|6.39|6.29|53
1656021600000|2022-06-23 22:00:00|6.4|6.3|6.43|6.33|6.43|6.33|6.38|6.28|54
1656021900000|2022-06-23 22:05:00|6.42|6.32|6.44|6.34|6.45|6.35|6.41|6.31|73
1656022200000|2022-06-23 22:10:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|30
1656022500000|2022-06-23 22:15:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|31
1656022800000|2022-06-23 22:20:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|34
1656023100000|2022-06-23 22:25:00|6.44|6.34|6.47|6.37|6.47|6.37|6.43|6.33|38
1656023400000|2022-06-23 22:30:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|86
1656023700000|2022-06-23 22:35:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|69
1656024000000|2022-06-23 22:40:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|18
1656024300000|2022-06-23 22:45:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|11
1656024600000|2022-06-23 22:50:00|6.46|6.36|6.44|6.34|6.47|6.37|6.44|6.34|27
1656024900000|2022-06-23 22:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|38
1656025200000|2022-06-23 23:00:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|57
1656025500000|2022-06-23 23:05:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|43
1656025800000|2022-06-23 23:10:00|6.45|6.35|6.47|6.37|6.47|6.37|6.45|6.35|17
1656026100000|2022-06-23 23:15:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|16
1656026400000|2022-06-23 23:20:00|6.46|6.36|6.47|6.37|6.48|6.38|6.45|6.35|30
1656026700000|2022-06-23 23:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|11
1656027000000|2022-06-23 23:30:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|21
1656027300000|2022-06-23 23:35:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|20
1656027600000|2022-06-23 23:40:00|6.48|6.38|6.46|6.36|6.48|6.38|6.45|6.35|55
1656027900000|2022-06-23 23:45:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|14
1656028200000|2022-06-23 23:50:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|21
1656028500000|2022-06-23 23:55:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|18
1656028800000|2022-06-24 00:00:00|6.44|6.34|6.47|6.37|6.48|6.38|6.44|6.34|36
1656029100000|2022-06-24 00:05:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|48
1656029400000|2022-06-24 00:10:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|17
1656029700000|2022-06-24 00:15:00|6.47|6.37|6.52|6.42|6.53|6.43|6.44|6.34|72
1656030000000|2022-06-24 00:20:00|6.51|6.41|6.48|6.38|6.52|6.42|6.47|6.37|50
1656030300000|2022-06-24 00:25:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|24
1656030600000|2022-06-24 00:30:00|6.47|6.37|6.47|6.37|6.49|6.39|6.46|6.36|52
1656030900000|2022-06-24 00:35:00|6.48|6.38|6.46|6.36|6.48|6.38|6.45|6.35|61
1656031200000|2022-06-24 00:40:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|26
1656031500000|2022-06-24 00:45:00|6.47|6.37|6.47|6.37|6.47|6.37|6.45|6.35|31
1656031800000|2022-06-24 00:50:00|6.48|6.38|6.46|6.36|6.48|6.38|6.45|6.35|31
1656032100000|2022-06-24 00:55:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|30
1656032400000|2022-06-24 01:00:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|25
1656032700000|2022-06-24 01:05:00|6.5|6.4|6.55|6.45|6.56|6.46|6.49|6.39|54
1656033000000|2022-06-24 01:10:00|6.54|6.44|6.62|6.52|6.62|6.52|6.54|6.44|87
1656033300000|2022-06-24 01:15:00|6.61|6.51|6.62|6.52|6.68|6.58|6.56|6.46|146
1656033600000|2022-06-24 01:20:00|6.61|6.51|6.64|6.54|6.65|6.55|6.61|6.51|54
1656033900000|2022-06-24 01:25:00|6.63|6.53|6.61|6.51|6.67|6.57|6.61|6.51|89
1656034200000|2022-06-24 01:30:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|55
1656034500000|2022-06-24 01:35:00|6.63|6.53|6.61|6.51|6.64|6.54|6.61|6.51|55
1656034800000|2022-06-24 01:40:00|6.62|6.52|6.6|6.5|6.62|6.52|6.59|6.49|37
1656035100000|2022-06-24 01:45:00|6.61|6.51|6.58|6.48|6.62|6.52|6.58|6.48|74
1656035400000|2022-06-24 01:50:00|6.59|6.49|6.57|6.47|6.6|6.5|6.57|6.47|77
1656035700000|2022-06-24 01:55:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|45
1656036000000|2022-06-24 02:00:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|63
1656036300000|2022-06-24 02:05:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|24
1656036600000|2022-06-24 02:10:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|38
1656036900000|2022-06-24 02:15:00|6.6|6.5|6.62|6.52|6.62|6.52|6.58|6.48|43
1656037200000|2022-06-24 02:20:00|6.61|6.51|6.64|6.54|6.64|6.54|6.61|6.51|76
1656037500000|2022-06-24 02:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|45
1656037800000|2022-06-24 02:30:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|49
1656038100000|2022-06-24 02:35:00|6.67|6.57|6.66|6.56|6.69|6.59|6.66|6.56|88
1656038400000|2022-06-24 02:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|66
1656038700000|2022-06-24 02:45:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|16
1656039000000|2022-06-24 02:50:00|6.65|6.55|6.63|6.53|6.66|6.56|6.62|6.52|31
1656039300000|2022-06-24 02:55:00|6.62|6.52|6.6|6.5|6.63|6.53|6.59|6.49|31
1656039600000|2022-06-24 03:00:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|57
1656039900000|2022-06-24 03:05:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|27
1656040200000|2022-06-24 03:10:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|24
1656040500000|2022-06-24 03:15:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|26
1656040800000|2022-06-24 03:20:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|8
1656041100000|2022-06-24 03:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|18
1656041400000|2022-06-24 03:30:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|44
1656041700000|2022-06-24 03:35:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|70
1656042000000|2022-06-24 03:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1656042300000|2022-06-24 03:45:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|4
1656042600000|2022-06-24 03:50:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|10
1656042900000|2022-06-24 03:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|6
1656043200000|2022-06-24 04:00:00|6.58|6.48|6.6|6.5|6.61|6.51|6.58|6.48|17
1656043500000|2022-06-24 04:05:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|5
1656043800000|2022-06-24 04:10:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|13
1656044100000|2022-06-24 04:15:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|4
1656044400000|2022-06-24 04:20:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|62
1656044700000|2022-06-24 04:25:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|22
1656045000000|2022-06-24 04:30:00|6.57|6.47|6.52|6.42|6.58|6.48|6.51|6.41|62
1656045300000|2022-06-24 04:35:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|26
1656045600000|2022-06-24 04:40:00|6.53|6.43|6.52|6.42|6.54|6.44|6.52|6.42|38
1656045900000|2022-06-24 04:45:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|58
1656046200000|2022-06-24 04:50:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|22
1656046500000|2022-06-24 04:55:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|6
1656046800000|2022-06-24 05:00:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|46
1656047100000|2022-06-24 05:05:00|6.55|6.45|6.56|6.46|6.57|6.47|6.54|6.44|46
1656047400000|2022-06-24 05:10:00|6.57|6.47|6.55|6.45|6.57|6.47|6.55|6.45|11
1656047700000|2022-06-24 05:15:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|32
1656048000000|2022-06-24 05:20:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|74
1656048300000|2022-06-24 05:25:00|6.56|6.46|6.58|6.48|6.59|6.49|6.54|6.44|65
1656048900000|2022-06-24 05:35:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|28
1656049200000|2022-06-24 05:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|17
1656049500000|2022-06-24 05:45:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1656049800000|2022-06-24 05:50:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|21
1656050100000|2022-06-24 05:55:00|6.57|6.47|6.5|6.4|6.58|6.48|6.49|6.39|68
1656050400000|2022-06-24 06:00:00|6.49|6.39|6.51|6.41|6.51|6.41|6.49|6.39|9
1656050700000|2022-06-24 06:05:00|6.5|6.4|6.51|6.41|6.52|6.42|6.5|6.4|58
1656051000000|2022-06-24 06:10:00|6.52|6.42|6.51|6.41|6.52|6.42|6.5|6.4|24
1656051300000|2022-06-24 06:15:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|44
1656051600000|2022-06-24 06:20:00|6.52|6.42|6.53|6.43|6.54|6.44|6.51|6.41|12
1656052200000|2022-06-24 06:30:00|6.54|6.44|6.54|6.44|6.56|6.46|6.53|6.43|33
1656052500000|2022-06-24 06:35:00|6.55|6.45|6.53|6.43|6.55|6.45|6.52|6.42|49
1656052800000|2022-06-24 06:40:00|6.54|6.44|6.51|6.41|6.54|6.44|6.51|6.41|64
1656053100000|2022-06-24 06:45:00|6.52|6.42|6.49|6.39|6.52|6.42|6.49|6.39|50
1656053400000|2022-06-24 06:50:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|2
1656053700000|2022-06-24 06:55:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|25
1656054000000|2022-06-24 07:00:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|8
1656054300000|2022-06-24 07:05:00|6.51|6.41|6.51|6.41|6.53|6.43|6.5|6.4|29
1656054600000|2022-06-24 07:10:00|6.52|6.42|6.5|6.4|6.52|6.42|6.5|6.4|37
1656054900000|2022-06-24 07:15:00|6.51|6.41|6.51|6.41|6.52|6.42|6.49|6.39|23
1656055200000|2022-06-24 07:20:00|6.5|6.4|6.51|6.41|6.52|6.42|6.48|6.38|70
1656055500000|2022-06-24 07:25:00|6.52|6.42|6.54|6.44|6.54|6.44|6.51|6.41|23
1656055800000|2022-06-24 07:30:00|6.55|6.45|6.58|6.48|6.58|6.48|6.54|6.44|48
1656056100000|2022-06-24 07:35:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|59
1656056400000|2022-06-24 07:40:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|35
1656056700000|2022-06-24 07:45:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|61
1656057000000|2022-06-24 07:50:00|6.56|6.46|6.54|6.44|6.57|6.47|6.54|6.44|25
1656057300000|2022-06-24 07:55:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|30
1656057600000|2022-06-24 08:00:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|32
1656057900000|2022-06-24 08:05:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|68
1656058200000|2022-06-24 08:10:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|13
1656058500000|2022-06-24 08:15:00|6.56|6.46|6.57|6.47|6.58|6.48|6.55|6.45|14
1656058800000|2022-06-24 08:20:00|6.56|6.46|6.54|6.44|6.58|6.48|6.54|6.44|37
1656059100000|2022-06-24 08:25:00|6.55|6.45|6.57|6.47|6.57|6.47|6.54|6.44|17
1656059400000|2022-06-24 08:30:00|6.56|6.46|6.6|6.5|6.6|6.5|6.56|6.46|23
1656059700000|2022-06-24 08:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|32
1656060000000|2022-06-24 08:40:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|11
1656060300000|2022-06-24 08:45:00|6.6|6.5|6.61|6.51|6.62|6.52|6.6|6.5|32
1656060600000|2022-06-24 08:50:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|50
1656060900000|2022-06-24 08:55:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|18
1656061200000|2022-06-24 09:00:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|24
1656061500000|2022-06-24 09:05:00|6.58|6.48|6.6|6.5|6.61|6.51|6.58|6.48|25
1656061800000|2022-06-24 09:10:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|16
1656062100000|2022-06-24 09:15:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|11
1656062400000|2022-06-24 09:20:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|40
1656062700000|2022-06-24 09:25:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|64
1656063000000|2022-06-24 09:30:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|37
1656063300000|2022-06-24 09:35:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|24
1656063600000|2022-06-24 09:40:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|4
1656063900000|2022-06-24 09:45:00|6.59|6.49|6.57|6.47|6.59|6.49|6.57|6.47|11
1656064200000|2022-06-24 09:50:00|6.58|6.48|6.54|6.44|6.58|6.48|6.54|6.44|41
1656064500000|2022-06-24 09:55:00|6.53|6.43|6.54|6.44|6.55|6.45|6.53|6.43|30
1656064800000|2022-06-24 10:00:00|6.55|6.45|6.55|6.45|6.55|6.45|6.53|6.43|61
1656065100000|2022-06-24 10:05:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|16
1656065400000|2022-06-24 10:10:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|37
1656065700000|2022-06-24 10:15:00|6.57|6.47|6.58|6.48|6.59|6.49|6.56|6.46|38
1656066000000|2022-06-24 10:20:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|12
1656066300000|2022-06-24 10:25:00|6.59|6.49|6.62|6.52|6.63|6.53|6.58|6.48|24
1656066600000|2022-06-24 10:30:00|6.63|6.53|6.59|6.49|6.65|6.55|6.58|6.48|45
1656066900000|2022-06-24 10:35:00|6.58|6.48|6.6|6.5|6.6|6.5|6.57|6.47|49
1656067200000|2022-06-24 10:40:00|6.59|6.49|6.62|6.52|6.63|6.53|6.59|6.49|76
1656067500000|2022-06-24 10:45:00|6.61|6.51|6.61|6.51|6.63|6.53|6.6|6.5|63
1656067800000|2022-06-24 10:50:00|6.62|6.52|6.65|6.55|6.66|6.56|6.61|6.51|34
1656068100000|2022-06-24 10:55:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|37
1656068400000|2022-06-24 11:00:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|29
1656068700000|2022-06-24 11:05:00|6.66|6.56|6.7|6.6|6.7|6.6|6.65|6.55|47
1656069000000|2022-06-24 11:10:00|6.69|6.59|6.67|6.57|6.69|6.59|6.66|6.56|87
1656069300000|2022-06-24 11:15:00|6.68|6.58|6.69|6.59|6.7|6.6|6.66|6.56|80
1656069600000|2022-06-24 11:20:00|6.68|6.58|6.66|6.56|6.69|6.59|6.66|6.56|47
1656069900000|2022-06-24 11:25:00|6.65|6.55|6.67|6.57|6.68|6.58|6.65|6.55|73
1656070200000|2022-06-24 11:30:00|6.68|6.58|6.69|6.59|6.71|6.61|6.67|6.57|68
1656070500000|2022-06-24 11:35:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|46
1656070800000|2022-06-24 11:40:00|6.7|6.6|6.72|6.62|6.73|6.63|6.69|6.59|63
1656071100000|2022-06-24 11:45:00|6.73|6.63|6.69|6.59|6.73|6.63|6.69|6.59|37
1656071400000|2022-06-24 11:50:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|28
1656071700000|2022-06-24 11:55:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|46
1656072000000|2022-06-24 12:00:00|6.66|6.56|6.63|6.53|6.67|6.57|6.63|6.53|24
1656072300000|2022-06-24 12:05:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|33
1656072600000|2022-06-24 12:10:00|6.65|6.55|6.69|6.59|6.71|6.61|6.64|6.54|51
1656072900000|2022-06-24 12:15:00|6.68|6.58|6.68|6.58|6.7|6.6|6.67|6.57|35
1656073200000|2022-06-24 12:20:00|6.69|6.59|6.74|6.64|6.75|6.65|6.68|6.58|62
1656073500000|2022-06-24 12:25:00|6.73|6.63|6.75|6.65|6.78|6.68|6.73|6.63|73
1656073800000|2022-06-24 12:30:00|6.74|6.64|6.79|6.69|6.79|6.69|6.73|6.63|64
1656074100000|2022-06-24 12:35:00|6.78|6.68|6.82|6.72|6.84|6.74|6.77|6.67|73
1656074400000|2022-06-24 12:40:00|6.81|6.71|6.87|6.77|6.87|6.77|6.8|6.7|55
1656074700000|2022-06-24 12:45:00|6.86|6.76|6.79|6.69|6.9|6.8|6.78|6.68|68
1656075000000|2022-06-24 12:50:00|6.78|6.68|6.76|6.66|6.79|6.69|6.75|6.65|45
1656075300000|2022-06-24 12:55:00|6.75|6.65|6.77|6.67|6.78|6.68|6.75|6.65|71
1656075600000|2022-06-24 13:00:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|22
1656075900000|2022-06-24 13:05:00|6.76|6.66|6.78|6.68|6.8|6.7|6.74|6.64|39
1656076200000|2022-06-24 13:10:00|6.79|6.69|6.77|6.67|6.8|6.7|6.77|6.67|49
1656076500000|2022-06-24 13:15:00|6.78|6.68|6.76|6.66|6.79|6.69|6.74|6.64|59
1656076800000|2022-06-24 13:20:00|6.77|6.67|6.8|6.7|6.81|6.71|6.76|6.66|48
1656077100000|2022-06-24 13:25:00|6.81|6.71|6.84|6.74|6.85|6.75|6.8|6.7|44
1656077400000|2022-06-24 13:30:00|6.83|6.73|6.79|6.69|6.86|6.76|6.79|6.69|69
1656077700000|2022-06-24 13:35:00|6.8|6.7|6.79|6.69|6.81|6.71|6.78|6.68|104
1656078000000|2022-06-24 13:40:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|55
1656078300000|2022-06-24 13:45:00|6.79|6.69|6.77|6.67|6.79|6.69|6.76|6.66|37
1656078600000|2022-06-24 13:50:00|6.76|6.66|6.8|6.7|6.81|6.71|6.76|6.66|47
1656078900000|2022-06-24 13:55:00|6.79|6.69|6.73|6.63|6.8|6.7|6.73|6.63|57
1656079200000|2022-06-24 14:00:00|6.74|6.64|6.77|6.67|6.78|6.68|6.74|6.64|40
1656079500000|2022-06-24 14:05:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|63
1656079800000|2022-06-24 14:10:00|6.77|6.67|6.75|6.65|6.77|6.67|6.74|6.64|73
1656080100000|2022-06-24 14:15:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|20
1656080400000|2022-06-24 14:20:00|6.76|6.66|6.74|6.64|6.76|6.66|6.74|6.64|79
1656080700000|2022-06-24 14:25:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|78
1656081000000|2022-06-24 14:30:00|6.71|6.61|6.72|6.62|6.73|6.63|6.69|6.59|68
1656081300000|2022-06-24 14:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.69|6.59|67
1656081600000|2022-06-24 14:40:00|6.72|6.62|6.69|6.59|6.72|6.62|6.68|6.58|50
1656081900000|2022-06-24 14:45:00|6.68|6.58|6.69|6.59|6.7|6.6|6.65|6.55|62
1656082200000|2022-06-24 14:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.66|6.56|48
1656082500000|2022-06-24 14:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|79
1656082800000|2022-06-24 15:00:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|64
1656083100000|2022-06-24 15:05:00|6.67|6.57|6.65|6.55|6.68|6.58|6.65|6.55|55
1656083400000|2022-06-24 15:10:00|6.66|6.56|6.65|6.55|6.67|6.57|6.63|6.53|30
1656083700000|2022-06-24 15:15:00|6.66|6.56|6.62|6.52|6.66|6.56|6.62|6.52|41
1656084000000|2022-06-24 15:20:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|57
1656084300000|2022-06-24 15:25:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|40
1656084600000|2022-06-24 15:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|22
1656084900000|2022-06-24 15:35:00|6.64|6.54|6.62|6.52|6.65|6.55|6.61|6.51|29
1656085200000|2022-06-24 15:40:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|48
1656085500000|2022-06-24 15:45:00|6.63|6.53|6.65|6.55|6.66|6.56|6.62|6.52|45
1656085800000|2022-06-24 15:50:00|6.64|6.54|6.64|6.54|6.66|6.56|6.64|6.54|41
1656086100000|2022-06-24 15:55:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|30
1656086400000|2022-06-24 16:00:00|6.63|6.53|6.66|6.56|6.67|6.57|6.63|6.53|22
1656086700000|2022-06-24 16:05:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|2
1656087000000|2022-06-24 16:10:00|6.65|6.55|6.63|6.53|6.66|6.56|6.63|6.53|59
1656087300000|2022-06-24 16:15:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|30
1656087600000|2022-06-24 16:20:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|23
1656087900000|2022-06-24 16:25:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|39
1656088200000|2022-06-24 16:30:00|6.62|6.52|6.61|6.51|6.63|6.53|6.6|6.5|42
1656088500000|2022-06-24 16:35:00|6.6|6.5|6.6|6.5|6.61|6.51|6.56|6.46|43
1656088800000|2022-06-24 16:40:00|6.59|6.49|6.63|6.53|6.64|6.54|6.59|6.49|59
1656089100000|2022-06-24 16:45:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|7
1656089400000|2022-06-24 16:50:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|60
1656089700000|2022-06-24 16:55:00|6.65|6.55|6.66|6.56|6.67|6.57|6.64|6.54|52
1656090000000|2022-06-24 17:00:00|6.67|6.57|6.69|6.59|6.69|6.59|6.66|6.56|49
1656090300000|2022-06-24 17:05:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|40
1656090600000|2022-06-24 17:10:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|66
1656090900000|2022-06-24 17:15:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|19
1656091200000|2022-06-24 17:20:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|31
1656091500000|2022-06-24 17:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|21
1656091800000|2022-06-24 17:30:00|6.69|6.59|6.69|6.59|6.71|6.61|6.68|6.58|69
1656092100000|2022-06-24 17:35:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|61
1656092400000|2022-06-24 17:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|36
1656092700000|2022-06-24 17:45:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|50
1656093000000|2022-06-24 17:50:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|45
1656093300000|2022-06-24 17:55:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|12
1656093600000|2022-06-24 18:00:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|21
1656093900000|2022-06-24 18:05:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|49
1656094200000|2022-06-24 18:10:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|40
1656094500000|2022-06-24 18:15:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|46
1656094800000|2022-06-24 18:20:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|39
1656095100000|2022-06-24 18:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|43
1656095400000|2022-06-24 18:30:00|6.66|6.56|6.68|6.58|6.68|6.58|6.65|6.55|21
1656095700000|2022-06-24 18:35:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|51
1656096000000|2022-06-24 18:40:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|13
1656096300000|2022-06-24 18:45:00|6.69|6.59|6.7|6.6|6.71|6.61|6.68|6.58|26
1656096600000|2022-06-24 18:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|49
1656096900000|2022-06-24 18:55:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|48
1656097200000|2022-06-24 19:00:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|82
1656097500000|2022-06-24 19:05:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|4
1656097800000|2022-06-24 19:10:00|6.7|6.6|6.68|6.58|6.71|6.61|6.68|6.58|41
1656098100000|2022-06-24 19:15:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|29
1656098400000|2022-06-24 19:20:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|50
1656098700000|2022-06-24 19:25:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|13
1656099000000|2022-06-24 19:30:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|26
1656099300000|2022-06-24 19:35:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|42
1656099600000|2022-06-24 19:40:00|6.75|6.65|6.73|6.63|6.76|6.66|6.73|6.63|21
1656099900000|2022-06-24 19:45:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|70
1656100200000|2022-06-24 19:50:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|86
1656100500000|2022-06-24 19:55:00|6.74|6.64|6.77|6.67|6.77|6.67|6.74|6.64|12
1656100800000|2022-06-24 20:00:00|6.78|6.68|6.79|6.69|6.81|6.71|6.76|6.66|46
1656101100000|2022-06-24 20:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|49
1656101400000|2022-06-24 20:10:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|14
1656101700000|2022-06-24 20:15:00|6.79|6.69|6.77|6.67|6.8|6.7|6.77|6.67|13
1656102000000|2022-06-24 20:20:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|11
1656102300000|2022-06-24 20:25:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|29
1656102600000|2022-06-24 20:30:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|29
1656102900000|2022-06-24 20:35:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|12
1656103200000|2022-06-24 20:40:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|11
1656103500000|2022-06-24 20:45:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|26
1656103800000|2022-06-24 20:50:00|6.76|6.66|6.77|6.67|6.79|6.69|6.75|6.65|44
1656104100000|2022-06-24 20:55:00|6.78|6.68|6.74|6.64|6.78|6.68|6.74|6.64|11
1656140700000|2022-06-25 07:05:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1656141000000|2022-06-25 07:10:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|30
1656141300000|2022-06-25 07:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|58
1656141600000|2022-06-25 07:20:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|34
1656141900000|2022-06-25 07:25:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|64
1656142200000|2022-06-25 07:30:00|6.86|6.76|6.85|6.75|6.86|6.76|6.83|6.73|30
1656142500000|2022-06-25 07:35:00|6.86|6.76|6.85|6.75|6.87|6.77|6.83|6.73|36
1656142800000|2022-06-25 07:40:00|6.84|6.74|6.84|6.74|6.86|6.76|6.84|6.74|51
1656143100000|2022-06-25 07:45:00|6.83|6.73|6.89|6.79|6.9|6.8|6.83|6.73|59
1656143400000|2022-06-25 07:50:00|6.88|6.78|6.9|6.8|6.91|6.81|6.88|6.78|37
1656143700000|2022-06-25 07:55:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|34
1656144000000|2022-06-25 08:00:00|6.89|6.79|6.96|6.86|6.97|6.87|6.88|6.78|48
1656144300000|2022-06-25 08:05:00|6.97|6.87|6.96|6.86|6.98|6.88|6.94|6.84|70
1656144600000|2022-06-25 08:10:00|6.95|6.85|6.93|6.83|6.97|6.87|6.93|6.83|37
1656144900000|2022-06-25 08:15:00|6.94|6.84|6.92|6.82|6.95|6.85|6.91|6.81|43
1656145200000|2022-06-25 08:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.91|6.81|31
1656145500000|2022-06-25 08:25:00|6.94|6.84|6.9|6.8|6.94|6.84|6.9|6.8|41
1656145800000|2022-06-25 08:30:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|25
1656146100000|2022-06-25 08:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|47
1656146400000|2022-06-25 08:40:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|16
1656146700000|2022-06-25 08:45:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|28
1656147000000|2022-06-25 08:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|7
1656147300000|2022-06-25 08:55:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|11
1656147600000|2022-06-25 09:00:00|6.89|6.79|6.87|6.77|6.89|6.79|6.86|6.76|31
1656147900000|2022-06-25 09:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|111
1656148200000|2022-06-25 09:10:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|24
1656148500000|2022-06-25 09:15:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|16
1656148800000|2022-06-25 09:20:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|27
1656149100000|2022-06-25 09:25:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|30
1656149400000|2022-06-25 09:30:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1656149700000|2022-06-25 09:35:00|6.91|6.81|6.91|6.81|6.93|6.83|6.91|6.81|19
1656150000000|2022-06-25 09:40:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|7
1656150300000|2022-06-25 09:45:00|6.91|6.81|6.87|6.77|6.91|6.81|6.87|6.77|25
1656150600000|2022-06-25 09:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|24
1656150900000|2022-06-25 09:55:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|11
1656151200000|2022-06-25 10:00:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1656151500000|2022-06-25 10:05:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|27
1656151800000|2022-06-25 10:10:00|6.87|6.77|6.9|6.8|6.91|6.81|6.87|6.77|18
1656152100000|2022-06-25 10:15:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|11
1656152400000|2022-06-25 10:20:00|6.9|6.8|6.86|6.76|6.9|6.8|6.86|6.76|7
1656152700000|2022-06-25 10:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|15
1656153000000|2022-06-25 10:30:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|10
1656153300000|2022-06-25 10:35:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|49
1656153600000|2022-06-25 10:40:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|14
1656153900000|2022-06-25 10:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1656154200000|2022-06-25 10:50:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|37
1656154500000|2022-06-25 10:55:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|44
1656154800000|2022-06-25 11:00:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|20
1656155100000|2022-06-25 11:05:00|6.88|6.78|6.89|6.79|6.89|6.79|6.86|6.76|18
1656155400000|2022-06-25 11:10:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|13
1656155700000|2022-06-25 11:15:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|4
1656156000000|2022-06-25 11:20:00|6.87|6.77|6.9|6.8|6.9|6.8|6.87|6.77|24
1656156300000|2022-06-25 11:25:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|22
1656156600000|2022-06-25 11:30:00|6.87|6.77|6.84|6.74|6.88|6.78|6.83|6.73|44
1656156900000|2022-06-25 11:35:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|24
1656157200000|2022-06-25 11:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|28
1656157500000|2022-06-25 11:45:00|6.83|6.73|6.81|6.71|6.84|6.74|6.8|6.7|43
1656157800000|2022-06-25 11:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|31
1656158100000|2022-06-25 11:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|17
1656158400000|2022-06-25 12:00:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|20
1656158700000|2022-06-25 12:05:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|16
1656159000000|2022-06-25 12:10:00|6.82|6.72|6.78|6.68|6.82|6.72|6.77|6.67|21
1656159300000|2022-06-25 12:15:00|6.77|6.67|6.74|6.64|6.78|6.68|6.73|6.63|56
1656159600000|2022-06-25 12:20:00|6.73|6.63|6.71|6.61|6.73|6.63|6.69|6.59|85
1656159900000|2022-06-25 12:25:00|6.7|6.6|6.69|6.59|6.71|6.61|6.67|6.57|70
1656160200000|2022-06-25 12:30:00|6.68|6.58|6.66|6.56|6.69|6.59|6.65|6.55|93
1656160500000|2022-06-25 12:35:00|6.65|6.55|6.68|6.58|6.7|6.6|6.65|6.55|66
1656160800000|2022-06-25 12:40:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|16
1656161100000|2022-06-25 12:45:00|6.71|6.61|6.69|6.59|6.73|6.63|6.67|6.57|45
1656161400000|2022-06-25 12:50:00|6.7|6.6|6.68|6.58|6.7|6.6|6.67|6.57|39
1656161700000|2022-06-25 12:55:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|26
1656162000000|2022-06-25 13:00:00|6.69|6.59|6.62|6.52|6.69|6.59|6.62|6.52|24
1656162300000|2022-06-25 13:05:00|6.63|6.53|6.65|6.55|6.66|6.56|6.62|6.52|35
1656162600000|2022-06-25 13:10:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|15
1656162900000|2022-06-25 13:15:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|46
1656163200000|2022-06-25 13:20:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|15
1656163500000|2022-06-25 13:25:00|6.68|6.58|6.7|6.6|6.7|6.6|6.67|6.57|25
1656163800000|2022-06-25 13:30:00|6.69|6.59|6.69|6.59|6.71|6.61|6.68|6.58|29
1656164100000|2022-06-25 13:35:00|6.7|6.6|6.72|6.62|6.72|6.62|6.69|6.59|33
1656164400000|2022-06-25 13:40:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|28
1656164700000|2022-06-25 13:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|13
1656165000000|2022-06-25 13:50:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|3
1656165300000|2022-06-25 13:55:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|21
1656165600000|2022-06-25 14:00:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|27
1656165900000|2022-06-25 14:05:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|13
1656166200000|2022-06-25 14:10:00|6.68|6.58|6.71|6.61|6.72|6.62|6.67|6.57|36
1656166500000|2022-06-25 14:15:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|20
1656166800000|2022-06-25 14:20:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|5
1656167100000|2022-06-25 14:25:00|6.69|6.59|6.65|6.55|6.69|6.59|6.65|6.55|45
1656167400000|2022-06-25 14:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|26
1656167700000|2022-06-25 14:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|37
1656168000000|2022-06-25 14:40:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|18
1656168300000|2022-06-25 14:45:00|6.67|6.57|6.7|6.6|6.7|6.6|6.66|6.56|28
1656168600000|2022-06-25 14:50:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|38
1656168900000|2022-06-25 14:55:00|6.69|6.59|6.68|6.58|6.71|6.61|6.67|6.57|22
1656169200000|2022-06-25 15:00:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|11
1656169500000|2022-06-25 15:05:00|6.66|6.56|6.66|6.56|6.69|6.59|6.65|6.55|27
1656169800000|2022-06-25 15:10:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|19
1656170100000|2022-06-25 15:15:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|13
1656170400000|2022-06-25 15:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|33
1656170700000|2022-06-25 15:25:00|6.66|6.56|6.7|6.6|6.7|6.6|6.66|6.56|39
1656171000000|2022-06-25 15:30:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|28
1656171300000|2022-06-25 15:35:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|3
1656171600000|2022-06-25 15:40:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|4
1656171900000|2022-06-25 15:45:00|6.7|6.6|6.65|6.55|6.71|6.61|6.64|6.54|38
1656172200000|2022-06-25 15:50:00|6.64|6.54|6.58|6.48|6.65|6.55|6.57|6.47|53
1656172500000|2022-06-25 15:55:00|6.57|6.47|6.58|6.48|6.59|6.49|6.56|6.46|52
1656172800000|2022-06-25 16:00:00|6.57|6.47|6.59|6.49|6.59|6.49|6.56|6.46|35
1656173100000|2022-06-25 16:05:00|6.58|6.48|6.6|6.5|6.61|6.51|6.57|6.47|77
1656173400000|2022-06-25 16:10:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|49
1656173700000|2022-06-25 16:15:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|3
1656174000000|2022-06-25 16:20:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|36
1656174300000|2022-06-25 16:25:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|32
1656174600000|2022-06-25 16:30:00|6.63|6.53|6.65|6.55|6.65|6.55|6.62|6.52|33
1656174900000|2022-06-25 16:35:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|20
1656175200000|2022-06-25 16:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|4
1656175500000|2022-06-25 16:45:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|10
1656176400000|2022-06-25 17:00:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|34
1656176700000|2022-06-25 17:05:00|6.64|6.54|6.65|6.55|6.66|6.56|6.62|6.52|34
1656177000000|2022-06-25 17:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|13
1656177300000|2022-06-25 17:15:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|2
1656177600000|2022-06-25 17:20:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|23
1656177900000|2022-06-25 17:25:00|6.66|6.56|6.7|6.6|6.7|6.6|6.65|6.55|27
1656178200000|2022-06-25 17:30:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|29
1656178500000|2022-06-25 17:35:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|47
1656178800000|2022-06-25 17:40:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|10
1656179100000|2022-06-25 17:45:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|7
1656179400000|2022-06-25 17:50:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|9
1656179700000|2022-06-25 17:55:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|38
1656180000000|2022-06-25 18:00:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|11
1656180300000|2022-06-25 18:05:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|21
1656180600000|2022-06-25 18:10:00|6.73|6.63|6.71|6.61|6.73|6.63|6.7|6.6|27
1656180900000|2022-06-25 18:15:00|6.7|6.6|6.71|6.61|6.71|6.61|6.68|6.58|30
1656181200000|2022-06-25 18:20:00|6.7|6.6|6.71|6.61|6.74|6.64|6.7|6.6|26
1656181500000|2022-06-25 18:25:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|22
1656181800000|2022-06-25 18:30:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|13
1656182100000|2022-06-25 18:35:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|12
1656182400000|2022-06-25 18:40:00|6.75|6.65|6.77|6.67|6.78|6.68|6.74|6.64|37
1656182700000|2022-06-25 18:45:00|6.78|6.68|6.77|6.67|6.79|6.69|6.76|6.66|40
1656183000000|2022-06-25 18:50:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|10
1656183300000|2022-06-25 18:55:00|6.8|6.7|6.83|6.73|6.85|6.75|6.8|6.7|78
1656183600000|2022-06-25 19:00:00|6.84|6.74|6.83|6.73|6.84|6.74|6.81|6.71|36
1656183900000|2022-06-25 19:05:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|23
1656184200000|2022-06-25 19:10:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|64
1656184500000|2022-06-25 19:15:00|6.83|6.73|6.8|6.7|6.84|6.74|6.79|6.69|30
1656184800000|2022-06-25 19:20:00|6.79|6.69|6.79|6.69|6.81|6.71|6.79|6.69|23
1656185100000|2022-06-25 19:25:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|32
1656185400000|2022-06-25 19:30:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|7
1656185700000|2022-06-25 19:35:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|9
1656186000000|2022-06-25 19:40:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|2
1656186600000|2022-06-25 19:50:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|62
1656186900000|2022-06-25 19:55:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|29
1656187200000|2022-06-25 20:00:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|18
1656187500000|2022-06-25 20:05:00|6.81|6.71|6.79|6.69|6.83|6.73|6.78|6.68|23
1656187800000|2022-06-25 20:10:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|23
1656188100000|2022-06-25 20:15:00|6.81|6.71|6.79|6.69|6.81|6.71|6.78|6.68|27
1656188400000|2022-06-25 20:20:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|10
1656188700000|2022-06-25 20:25:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|9
1656189000000|2022-06-25 20:30:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|26
1656189300000|2022-06-25 20:35:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|12
1656189600000|2022-06-25 20:40:00|6.81|6.71|6.81|6.71|6.82|6.72|6.78|6.68|17
1656189900000|2022-06-25 20:45:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|69
1656190200000|2022-06-25 20:50:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|37
1656190500000|2022-06-25 20:55:00|6.8|6.7|6.82|6.72|6.83|6.73|6.8|6.7|35
1656190800000|2022-06-25 21:00:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|20
1656191100000|2022-06-25 21:05:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|14
1656191400000|2022-06-25 21:10:00|6.85|6.75|6.87|6.77|6.89|6.79|6.85|6.75|63
1656191700000|2022-06-25 21:15:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|46
1656192000000|2022-06-25 21:20:00|6.88|6.78|6.89|6.79|6.89|6.79|6.86|6.76|18
1656192600000|2022-06-25 21:30:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|3
1656192900000|2022-06-25 21:35:00|6.91|6.81|6.93|6.83|6.93|6.83|6.9|6.8|9
1656193200000|2022-06-25 21:40:00|6.94|6.84|6.9|6.8|6.94|6.84|6.9|6.8|27
1656193500000|2022-06-25 21:45:00|6.91|6.81|6.88|6.78|6.91|6.81|6.88|6.78|8
1656193800000|2022-06-25 21:50:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|15
1656194100000|2022-06-25 21:55:00|6.88|6.78|6.9|6.8|6.91|6.81|6.88|6.78|15
1656194400000|2022-06-25 22:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|13
1656194700000|2022-06-25 22:05:00|6.9|6.8|6.86|6.76|6.9|6.8|6.86|6.76|13
1656195000000|2022-06-25 22:10:00|6.87|6.77|6.85|6.75|6.88|6.78|6.85|6.75|35
1656195300000|2022-06-25 22:15:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|39
1656195600000|2022-06-25 22:20:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|22
1656195900000|2022-06-25 22:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|34
1656196200000|2022-06-25 22:30:00|6.89|6.79|6.89|6.79|6.91|6.81|6.89|6.79|7
1656196500000|2022-06-25 22:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|16
1656196800000|2022-06-25 22:40:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|13
1656197100000|2022-06-25 22:45:00|6.89|6.79|6.87|6.77|6.9|6.8|6.87|6.77|33
1656197400000|2022-06-25 22:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|11
1656197700000|2022-06-25 22:55:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|13
1656198000000|2022-06-25 23:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.86|6.76|23
1656198300000|2022-06-25 23:05:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|4
1656198600000|2022-06-25 23:10:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|16
1656198900000|2022-06-25 23:15:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|9
1656199200000|2022-06-25 23:20:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|26
1656199500000|2022-06-25 23:25:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|26
1656199800000|2022-06-25 23:30:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1656200100000|2022-06-25 23:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|16
1656200400000|2022-06-25 23:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|16
1656200700000|2022-06-25 23:45:00|6.89|6.79|6.88|6.78|6.91|6.81|6.88|6.78|18
1656201000000|2022-06-25 23:50:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|22
1656201300000|2022-06-25 23:55:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|62
1656201600000|2022-06-26 00:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|29
1656201900000|2022-06-26 00:05:00|6.92|6.82|6.9|6.8|6.93|6.83|6.9|6.8|13
1656202200000|2022-06-26 00:10:00|6.89|6.79|6.83|6.73|6.9|6.8|6.83|6.73|45
1656202500000|2022-06-26 00:15:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|64
1656202800000|2022-06-26 00:20:00|6.84|6.74|6.86|6.76|6.87|6.77|6.84|6.74|23
1656203100000|2022-06-26 00:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|9
1656203400000|2022-06-26 00:30:00|6.86|6.76|6.84|6.74|6.86|6.76|6.83|6.73|45
1656203700000|2022-06-26 00:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1656204000000|2022-06-26 00:40:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|6
1656204300000|2022-06-26 00:45:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|18
1656204600000|2022-06-26 00:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|12
1656204900000|2022-06-26 00:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|28
1656205200000|2022-06-26 01:00:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|32
1656205500000|2022-06-26 01:05:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|40
1656205800000|2022-06-26 01:10:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|12
1656206100000|2022-06-26 01:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|11
1656206400000|2022-06-26 01:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|7
1656206700000|2022-06-26 01:25:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|19
1656207000000|2022-06-26 01:30:00|6.85|6.75|6.79|6.69|6.86|6.76|6.79|6.69|41
1656207300000|2022-06-26 01:35:00|6.78|6.68|6.78|6.68|6.8|6.7|6.77|6.67|49
1656207600000|2022-06-26 01:40:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|25
1656207900000|2022-06-26 01:45:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|32
1656208200000|2022-06-26 01:50:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|6
1656208500000|2022-06-26 01:55:00|6.82|6.72|6.83|6.73|6.84|6.74|6.81|6.71|36
1656208800000|2022-06-26 02:00:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|28
1656209100000|2022-06-26 02:05:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|12
1656209400000|2022-06-26 02:10:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|8
1656209700000|2022-06-26 02:15:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|30
1656210000000|2022-06-26 02:20:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|18
1656210300000|2022-06-26 02:25:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|9
1656210600000|2022-06-26 02:30:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|16
1656210900000|2022-06-26 02:35:00|6.81|6.71|6.82|6.72|6.83|6.73|6.8|6.7|28
1656211200000|2022-06-26 02:40:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|12
1656211500000|2022-06-26 02:45:00|6.83|6.73|6.79|6.69|6.83|6.73|6.77|6.67|19
1656211800000|2022-06-26 02:50:00|6.8|6.7|6.82|6.72|6.82|6.72|6.79|6.69|17
1656212100000|2022-06-26 02:55:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|16
1656212400000|2022-06-26 03:00:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|21
1656212700000|2022-06-26 03:05:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|10
1656213000000|2022-06-26 03:10:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|8
1656213600000|2022-06-26 03:20:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1656213900000|2022-06-26 03:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|13
1656214200000|2022-06-26 03:30:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|12
1656214500000|2022-06-26 03:35:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|7
1656214800000|2022-06-26 03:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|35
1656215100000|2022-06-26 03:45:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|13
1656215400000|2022-06-26 03:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|29
1656215700000|2022-06-26 03:55:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|13
1656216000000|2022-06-26 04:00:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|21
1656216300000|2022-06-26 04:05:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|39
1656216600000|2022-06-26 04:10:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|51
1656216900000|2022-06-26 04:15:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|24
1656217200000|2022-06-26 04:20:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|4
1656217500000|2022-06-26 04:25:00|6.84|6.74|6.83|6.73|6.85|6.75|6.81|6.71|30
1656217800000|2022-06-26 04:30:00|6.82|6.72|6.85|6.75|6.85|6.75|6.82|6.72|46
1656218100000|2022-06-26 04:35:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|42
1656218400000|2022-06-26 04:40:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|10
1656218700000|2022-06-26 04:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|29
1656219000000|2022-06-26 04:50:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|12
1656219300000|2022-06-26 04:55:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|25
1656219600000|2022-06-26 05:00:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|2
1656219900000|2022-06-26 05:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|5
1656220200000|2022-06-26 05:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|8
1656220500000|2022-06-26 05:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|19
1656220800000|2022-06-26 05:20:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|16
1656221100000|2022-06-26 05:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|3
1656221400000|2022-06-26 05:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|15
1656221700000|2022-06-26 05:35:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|28
1656222000000|2022-06-26 05:40:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|6
1656222300000|2022-06-26 05:45:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|9
1656222600000|2022-06-26 05:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1656222900000|2022-06-26 05:55:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|19
1656223200000|2022-06-26 06:00:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|8
1656223500000|2022-06-26 06:05:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|5
1656223800000|2022-06-26 06:10:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|15
1656224100000|2022-06-26 06:15:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|23
1656224400000|2022-06-26 06:20:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|11
1656224700000|2022-06-26 06:25:00|6.85|6.75|6.87|6.77|6.87|6.77|6.84|6.74|23
1656225000000|2022-06-26 06:30:00|6.86|6.76|6.91|6.81|6.91|6.81|6.86|6.76|58
1656225300000|2022-06-26 06:35:00|6.9|6.8|6.91|6.81|6.93|6.83|6.9|6.8|32
1656225600000|2022-06-26 06:40:00|6.92|6.82|6.92|6.82|6.93|6.83|6.9|6.8|41
1656225900000|2022-06-26 06:45:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|27
1656226200000|2022-06-26 06:50:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|19
1656226500000|2022-06-26 06:55:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|18
1656226800000|2022-06-26 07:00:00|6.93|6.83|6.93|6.83|6.95|6.85|6.92|6.82|25
1656227100000|2022-06-26 07:05:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|40
1656227400000|2022-06-26 07:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|9
1656227700000|2022-06-26 07:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|9
1656228000000|2022-06-26 07:20:00|6.9|6.8|6.93|6.83|6.94|6.84|6.9|6.8|15
1656228300000|2022-06-26 07:25:00|6.94|6.84|6.99|6.89|7.01|6.91|6.94|6.84|26
1656228600000|2022-06-26 07:30:00|7|6.9|7.02|6.92|7.02|6.92|6.98|6.88|67
1656228900000|2022-06-26 07:35:00|7.01|6.91|7.14|7.04|7.19|7.09|7.01|6.91|123
1656229200000|2022-06-26 07:40:00|7.15|7.05|7.08|6.98|7.16|7.06|7.07|6.97|48
1656229500000|2022-06-26 07:45:00|7.09|6.99|7.03|6.93|7.1|7|7.03|6.93|39
1656229800000|2022-06-26 07:50:00|7.04|6.94|7.09|6.99|7.09|6.99|7.04|6.94|72
1656230100000|2022-06-26 07:55:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|36
1656230400000|2022-06-26 08:00:00|7.12|7.02|7.2|7.1|7.23|7.13|7.11|7.01|69
1656230700000|2022-06-26 08:05:00|7.19|7.09|7.17|7.07|7.19|7.09|7.14|7.04|75
1656231000000|2022-06-26 08:10:00|7.16|7.06|7.17|7.07|7.19|7.09|7.16|7.06|58
1656231300000|2022-06-26 08:15:00|7.18|7.08|7.14|7.04|7.18|7.08|7.12|7.02|39
1656231600000|2022-06-26 08:20:00|7.15|7.05|7.12|7.02|7.16|7.06|7.11|7.01|48
1656231900000|2022-06-26 08:25:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|78
1656232200000|2022-06-26 08:30:00|7.11|7.01|7.13|7.03|7.13|7.03|7.1|7|23
1656232500000|2022-06-26 08:35:00|7.12|7.02|7.1|7|7.13|7.03|7.1|7|29
1656232800000|2022-06-26 08:40:00|7.09|6.99|7.07|6.97|7.11|7.01|7.07|6.97|37
1656233100000|2022-06-26 08:45:00|7.08|6.98|7.11|7.01|7.11|7.01|7.07|6.97|22
1656233400000|2022-06-26 08:50:00|7.12|7.02|7.1|7|7.12|7.02|7.1|7|45
1656233700000|2022-06-26 08:55:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|45
1656234000000|2022-06-26 09:00:00|7.1|7|7.1|7|7.11|7.01|7.08|6.98|19
1656234300000|2022-06-26 09:05:00|7.09|6.99|7.12|7.02|7.12|7.02|7.09|6.99|54
1656234600000|2022-06-26 09:10:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|24
1656234900000|2022-06-26 09:15:00|7.09|6.99|7.05|6.95|7.1|7|7.04|6.94|77
1656235200000|2022-06-26 09:20:00|7.06|6.96|7.06|6.96|7.08|6.98|7.05|6.95|47
1656235500000|2022-06-26 09:25:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|32
1656235800000|2022-06-26 09:30:00|7.07|6.97|7.07|6.97|7.08|6.98|7.05|6.95|33
1656236100000|2022-06-26 09:35:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|21
1656236400000|2022-06-26 09:40:00|7.09|6.99|7.07|6.97|7.09|6.99|7.06|6.96|23
1656236700000|2022-06-26 09:45:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|19
1656237000000|2022-06-26 09:50:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|40
1656237300000|2022-06-26 09:55:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|15
1656237600000|2022-06-26 10:00:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|13
1656237900000|2022-06-26 10:05:00|7.03|6.93|7.07|6.97|7.07|6.97|7.02|6.92|41
1656238200000|2022-06-26 10:10:00|7.08|6.98|7.06|6.96|7.08|6.98|7.05|6.95|37
1656238500000|2022-06-26 10:15:00|7.07|6.97|7.08|6.98|7.09|6.99|7.07|6.97|18
1656238800000|2022-06-26 10:20:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|22
1656239100000|2022-06-26 10:25:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1656239400000|2022-06-26 10:30:00|7.08|6.98|7.14|7.04|7.15|7.05|7.06|6.96|41
1656239700000|2022-06-26 10:35:00|7.15|7.05|7.13|7.03|7.19|7.09|7.13|7.03|49
1656240000000|2022-06-26 10:40:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|32
1656240300000|2022-06-26 10:45:00|7.12|7.02|7.16|7.06|7.16|7.06|7.12|7.02|21
1656240600000|2022-06-26 10:50:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|21
1656240900000|2022-06-26 10:55:00|7.16|7.06|7.23|7.13|7.23|7.13|7.15|7.05|40
1656241200000|2022-06-26 11:00:00|7.22|7.12|7.21|7.11|7.25|7.15|7.19|7.09|56
1656241500000|2022-06-26 11:05:00|7.2|7.1|7.18|7.08|7.21|7.11|7.17|7.07|65
1656241800000|2022-06-26 11:10:00|7.17|7.07|7.19|7.09|7.21|7.11|7.17|7.07|53
1656242100000|2022-06-26 11:15:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|24
1656242400000|2022-06-26 11:20:00|7.22|7.12|7.29|7.19|7.29|7.19|7.22|7.12|58
1656242700000|2022-06-26 11:25:00|7.3|7.2|7.3|7.2|7.34|7.24|7.27|7.17|79
1656243000000|2022-06-26 11:30:00|7.29|7.19|7.36|7.26|7.38|7.28|7.26|7.16|98
1656243300000|2022-06-26 11:35:00|7.35|7.25|7.37|7.27|7.4|7.3|7.34|7.24|87
1656243600000|2022-06-26 11:40:00|7.38|7.28|7.36|7.26|7.4|7.3|7.35|7.25|81
1656243900000|2022-06-26 11:45:00|7.37|7.27|7.33|7.23|7.37|7.27|7.32|7.22|59
1656244200000|2022-06-26 11:50:00|7.34|7.24|7.35|7.25|7.37|7.27|7.32|7.22|46
1656244500000|2022-06-26 11:55:00|7.36|7.26|7.38|7.28|7.4|7.3|7.35|7.25|79
1656244800000|2022-06-26 12:00:00|7.37|7.27|7.34|7.24|7.38|7.28|7.33|7.23|52
1656245100000|2022-06-26 12:05:00|7.35|7.25|7.37|7.27|7.38|7.28|7.34|7.24|55
1656245400000|2022-06-26 12:10:00|7.36|7.26|7.36|7.26|7.41|7.31|7.36|7.26|53
1656245700000|2022-06-26 12:15:00|7.35|7.25|7.3|7.2|7.36|7.26|7.29|7.19|54
1656246000000|2022-06-26 12:20:00|7.31|7.21|7.28|7.18|7.31|7.21|7.28|7.18|36
1656246300000|2022-06-26 12:25:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|62
1656246600000|2022-06-26 12:30:00|7.29|7.19|7.29|7.19|7.31|7.21|7.28|7.18|27
1656246900000|2022-06-26 12:35:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|33
1656247200000|2022-06-26 12:40:00|7.27|7.17|7.28|7.18|7.29|7.19|7.26|7.16|38
1656247500000|2022-06-26 12:45:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|61
1656247800000|2022-06-26 12:50:00|7.3|7.2|7.28|7.18|7.31|7.21|7.28|7.18|5
1656248100000|2022-06-26 12:55:00|7.27|7.17|7.24|7.14|7.28|7.18|7.22|7.12|78
1656248400000|2022-06-26 13:00:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|26
1656248700000|2022-06-26 13:05:00|7.23|7.13|7.24|7.14|7.24|7.14|7.21|7.11|40
1656249000000|2022-06-26 13:10:00|7.25|7.15|7.27|7.17|7.27|7.17|7.24|7.14|25
1656249300000|2022-06-26 13:15:00|7.28|7.18|7.28|7.18|7.29|7.19|7.26|7.16|31
1656249600000|2022-06-26 13:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|38
1656249900000|2022-06-26 13:25:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|34
1656250200000|2022-06-26 13:30:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|28
1656250500000|2022-06-26 13:35:00|7.29|7.19|7.29|7.19|7.35|7.25|7.28|7.18|26
1656250800000|2022-06-26 13:40:00|7.28|7.18|7.29|7.19|7.31|7.21|7.28|7.18|18
1656251100000|2022-06-26 13:45:00|7.3|7.2|7.33|7.23|7.35|7.25|7.29|7.19|32
1656251400000|2022-06-26 13:50:00|7.34|7.24|7.44|7.34|7.48|7.38|7.33|7.23|75
1656251700000|2022-06-26 13:55:00|7.45|7.35|7.46|7.36|7.48|7.38|7.44|7.34|70
1656252000000|2022-06-26 14:00:00|7.47|7.37|7.48|7.38|7.5|7.4|7.47|7.37|64
1656252300000|2022-06-26 14:05:00|7.47|7.37|7.4|7.3|7.48|7.38|7.39|7.29|66
1656252600000|2022-06-26 14:10:00|7.41|7.31|7.45|7.35|7.49|7.39|7.4|7.3|33
1656252900000|2022-06-26 14:15:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|81
1656253200000|2022-06-26 14:20:00|7.41|7.31|7.42|7.32|7.44|7.34|7.4|7.3|38
1656253500000|2022-06-26 14:25:00|7.43|7.33|7.44|7.34|7.46|7.36|7.43|7.33|18
1656253800000|2022-06-26 14:30:00|7.43|7.33|7.45|7.35|7.46|7.36|7.42|7.32|53
1656254100000|2022-06-26 14:35:00|7.44|7.34|7.5|7.4|7.51|7.41|7.42|7.32|47
1656254400000|2022-06-26 14:40:00|7.51|7.41|7.49|7.39|7.53|7.43|7.48|7.38|61
1656254700000|2022-06-26 14:45:00|7.48|7.38|7.46|7.36|7.51|7.41|7.46|7.36|29
1656255000000|2022-06-26 14:50:00|7.45|7.35|7.44|7.34|7.47|7.37|7.44|7.34|50
1656255300000|2022-06-26 14:55:00|7.43|7.33|7.43|7.33|7.45|7.35|7.43|7.33|25
1656255600000|2022-06-26 15:00:00|7.44|7.34|7.38|7.28|7.44|7.34|7.38|7.28|43
1656255900000|2022-06-26 15:05:00|7.37|7.27|7.34|7.24|7.39|7.29|7.34|7.24|46
1656256200000|2022-06-26 15:10:00|7.35|7.25|7.38|7.28|7.39|7.29|7.34|7.24|62
1656256500000|2022-06-26 15:15:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|18
1656256800000|2022-06-26 15:20:00|7.39|7.29|7.39|7.29|7.4|7.3|7.36|7.26|71
1656257100000|2022-06-26 15:25:00|7.38|7.28|7.37|7.27|7.38|7.28|7.33|7.23|36
1656257400000|2022-06-26 15:30:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|46
1656257700000|2022-06-26 15:35:00|7.38|7.28|7.42|7.32|7.43|7.33|7.37|7.27|31
1656258000000|2022-06-26 15:40:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|36
1656258300000|2022-06-26 15:45:00|7.41|7.31|7.47|7.37|7.47|7.37|7.41|7.31|33
1656258600000|2022-06-26 15:50:00|7.46|7.36|7.5|7.4|7.5|7.4|7.45|7.35|29
1656258900000|2022-06-26 15:55:00|7.51|7.41|7.48|7.38|7.54|7.44|7.48|7.38|38
1656259200000|2022-06-26 16:00:00|7.47|7.37|7.49|7.39|7.5|7.4|7.46|7.36|37
1656259500000|2022-06-26 16:05:00|7.48|7.38|7.51|7.41|7.59|7.49|7.48|7.38|66
1656259800000|2022-06-26 16:10:00|7.5|7.4|7.45|7.35|7.51|7.41|7.44|7.34|78
1656260100000|2022-06-26 16:15:00|7.44|7.34|7.43|7.33|7.45|7.35|7.42|7.32|56
1656260400000|2022-06-26 16:20:00|7.44|7.34|7.47|7.37|7.48|7.38|7.43|7.33|38
1656260700000|2022-06-26 16:25:00|7.48|7.38|7.48|7.38|7.52|7.42|7.47|7.37|37
1656261000000|2022-06-26 16:30:00|7.47|7.37|7.45|7.35|7.48|7.38|7.45|7.35|49
1656261300000|2022-06-26 16:35:00|7.46|7.36|7.46|7.36|7.48|7.38|7.45|7.35|35
1656261600000|2022-06-26 16:40:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|6
1656261900000|2022-06-26 16:45:00|7.45|7.35|7.44|7.34|7.46|7.36|7.42|7.32|44
1656262200000|2022-06-26 16:50:00|7.43|7.33|7.43|7.33|7.44|7.34|7.41|7.31|43
1656262500000|2022-06-26 16:55:00|7.42|7.32|7.41|7.31|7.43|7.33|7.38|7.28|48
1656262800000|2022-06-26 17:00:00|7.4|7.3|7.45|7.35|7.46|7.36|7.4|7.3|60
1656263100000|2022-06-26 17:05:00|7.46|7.36|7.44|7.34|7.46|7.36|7.43|7.33|17
1656263400000|2022-06-26 17:10:00|7.45|7.35|7.44|7.34|7.46|7.36|7.43|7.33|40
1656263700000|2022-06-26 17:15:00|7.45|7.35|7.42|7.32|7.45|7.35|7.41|7.31|24
1656264000000|2022-06-26 17:20:00|7.41|7.31|7.37|7.27|7.41|7.31|7.37|7.27|13
1656264300000|2022-06-26 17:25:00|7.38|7.28|7.4|7.3|7.4|7.3|7.37|7.27|53
1656264600000|2022-06-26 17:30:00|7.39|7.29|7.41|7.31|7.43|7.33|7.39|7.29|31
1656264900000|2022-06-26 17:35:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|26
1656265200000|2022-06-26 17:40:00|7.4|7.3|7.41|7.31|7.43|7.33|7.4|7.3|62
1656265500000|2022-06-26 17:45:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|36
1656265800000|2022-06-26 17:50:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|23
1656266100000|2022-06-26 17:55:00|7.41|7.31|7.42|7.32|7.43|7.33|7.4|7.3|32
1656266400000|2022-06-26 18:00:00|7.41|7.31|7.37|7.27|7.43|7.33|7.36|7.26|77
1656266700000|2022-06-26 18:05:00|7.36|7.26|7.35|7.25|7.37|7.27|7.33|7.23|34
1656267000000|2022-06-26 18:10:00|7.34|7.24|7.35|7.25|7.37|7.27|7.33|7.23|64
1656267300000|2022-06-26 18:15:00|7.34|7.24|7.3|7.2|7.35|7.25|7.3|7.2|55
1656267600000|2022-06-26 18:20:00|7.31|7.21|7.32|7.22|7.33|7.23|7.28|7.18|68
1656267900000|2022-06-26 18:25:00|7.33|7.23|7.33|7.23|7.34|7.24|7.3|7.2|51
1656268200000|2022-06-26 18:30:00|7.34|7.24|7.33|7.23|7.35|7.25|7.32|7.22|44
1656268500000|2022-06-26 18:35:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|58
1656268800000|2022-06-26 18:40:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|90
1656269100000|2022-06-26 18:45:00|7.34|7.24|7.35|7.25|7.37|7.27|7.33|7.23|34
1656269400000|2022-06-26 18:50:00|7.34|7.24|7.34|7.24|7.36|7.26|7.34|7.24|25
1656269700000|2022-06-26 18:55:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|36
1656270000000|2022-06-26 19:00:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|18
1656270300000|2022-06-26 19:05:00|7.33|7.23|7.36|7.26|7.36|7.26|7.33|7.23|20
1656270600000|2022-06-26 19:10:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|39
1656270900000|2022-06-26 19:15:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|14
1656271200000|2022-06-26 19:20:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|20
1656271500000|2022-06-26 19:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|47
1656271800000|2022-06-26 19:30:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|18
1656272100000|2022-06-26 19:35:00|7.35|7.25|7.31|7.21|7.35|7.25|7.31|7.21|15
1656272400000|2022-06-26 19:40:00|7.32|7.22|7.3|7.2|7.33|7.23|7.3|7.2|39
1656272700000|2022-06-26 19:45:00|7.31|7.21|7.3|7.2|7.31|7.21|7.28|7.18|30
1656273000000|2022-06-26 19:50:00|7.29|7.19|7.31|7.21|7.32|7.22|7.29|7.19|17
1656273300000|2022-06-26 19:55:00|7.32|7.22|7.34|7.24|7.34|7.24|7.31|7.21|25
1656273600000|2022-06-26 20:00:00|7.33|7.23|7.35|7.25|7.35|7.25|7.33|7.23|61
1656273900000|2022-06-26 20:05:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|45
1656274200000|2022-06-26 20:10:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|14
1656274500000|2022-06-26 20:15:00|7.37|7.27|7.34|7.24|7.37|7.27|7.33|7.23|38
1656274800000|2022-06-26 20:20:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|10
1656275100000|2022-06-26 20:25:00|7.33|7.23|7.36|7.26|7.36|7.26|7.33|7.23|24
1656275400000|2022-06-26 20:30:00|7.35|7.25|7.36|7.26|7.37|7.27|7.33|7.23|40
1656275700000|2022-06-26 20:35:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|38
1656276000000|2022-06-26 20:40:00|7.37|7.27|7.43|7.33|7.44|7.34|7.36|7.26|47
1656276300000|2022-06-26 20:45:00|7.44|7.34|7.48|7.38|7.52|7.42|7.44|7.34|69
1656276600000|2022-06-26 20:50:00|7.47|7.37|7.48|7.38|7.49|7.39|7.46|7.36|42
1656276900000|2022-06-26 20:55:00|7.47|7.37|7.47|7.37|7.5|7.4|7.46|7.36|67
1656277200000|2022-06-26 21:00:00|7.46|7.36|7.53|7.43|7.54|7.44|7.46|7.36|44
1656277500000|2022-06-26 21:05:00|7.52|7.42|7.53|7.43|7.56|7.46|7.5|7.4|64
1656277800000|2022-06-26 21:10:00|7.54|7.44|7.52|7.42|7.54|7.44|7.5|7.4|59
1656278100000|2022-06-26 21:15:00|7.53|7.43|7.53|7.43|7.58|7.48|7.53|7.43|57
1656278400000|2022-06-26 21:20:00|7.54|7.44|7.52|7.42|7.54|7.44|7.51|7.41|31
1656278700000|2022-06-26 21:25:00|7.53|7.43|7.55|7.45|7.56|7.46|7.51|7.41|39
1656279000000|2022-06-26 21:30:00|7.54|7.44|7.52|7.42|7.55|7.45|7.52|7.42|45
1656279300000|2022-06-26 21:35:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|23
1656279600000|2022-06-26 21:40:00|7.52|7.42|7.55|7.45|7.56|7.46|7.51|7.41|30
1656279900000|2022-06-26 21:45:00|7.54|7.44|7.73|7.63|7.74|7.64|7.54|7.44|141
1656280200000|2022-06-26 21:50:00|7.74|7.64|7.76|7.66|7.81|7.71|7.7|7.6|139
1656280500000|2022-06-26 21:55:00|7.75|7.65|7.73|7.63|7.78|7.68|7.71|7.61|159
1656280800000|2022-06-26 22:00:00|7.72|7.62|7.71|7.61|7.77|7.67|7.7|7.6|134
1656281100000|2022-06-26 22:05:00|7.7|7.6|7.68|7.58|7.71|7.61|7.68|7.58|111
1656281400000|2022-06-26 22:10:00|7.67|7.57|7.67|7.57|7.69|7.59|7.64|7.54|99
1656281700000|2022-06-26 22:15:00|7.66|7.56|7.63|7.53|7.67|7.57|7.62|7.52|102
1656282000000|2022-06-26 22:20:00|7.64|7.54|7.59|7.49|7.65|7.55|7.59|7.49|94
1656282300000|2022-06-26 22:25:00|7.6|7.5|7.53|7.43|7.6|7.5|7.51|7.41|114
1656282600000|2022-06-26 22:30:00|7.54|7.44|7.46|7.36|7.54|7.44|7.46|7.36|103
1656282900000|2022-06-26 22:35:00|7.47|7.37|7.45|7.35|7.51|7.41|7.45|7.35|89
1656283200000|2022-06-26 22:40:00|7.46|7.36|7.46|7.36|7.48|7.38|7.43|7.33|63
1656283500000|2022-06-26 22:45:00|7.45|7.35|7.41|7.31|7.46|7.36|7.41|7.31|113
1656283800000|2022-06-26 22:50:00|7.42|7.32|7.45|7.35|7.46|7.36|7.4|7.3|124
1656284100000|2022-06-26 22:55:00|7.46|7.36|7.47|7.37|7.47|7.37|7.44|7.34|112
1656284400000|2022-06-26 23:00:00|7.46|7.36|7.5|7.4|7.5|7.4|7.46|7.36|95
1656284700000|2022-06-26 23:05:00|7.49|7.39|7.44|7.34|7.51|7.41|7.44|7.34|166
1656285000000|2022-06-26 23:10:00|7.45|7.35|7.45|7.35|7.46|7.36|7.43|7.33|73
1656285300000|2022-06-26 23:15:00|7.46|7.36|7.41|7.31|7.46|7.36|7.39|7.29|78
1656285600000|2022-06-26 23:20:00|7.4|7.3|7.42|7.32|7.44|7.34|7.4|7.3|79
1656285900000|2022-06-26 23:25:00|7.43|7.33|7.43|7.33|7.44|7.34|7.39|7.29|69
1656286200000|2022-06-26 23:30:00|7.44|7.34|7.41|7.31|7.44|7.34|7.41|7.31|56
1656286500000|2022-06-26 23:35:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|82
1656286800000|2022-06-26 23:40:00|7.4|7.3|7.39|7.29|7.41|7.31|7.38|7.28|112
1656287100000|2022-06-26 23:45:00|7.4|7.3|7.42|7.32|7.43|7.33|7.37|7.27|57
1656287400000|2022-06-26 23:50:00|7.43|7.33|7.39|7.29|7.43|7.33|7.38|7.28|71
1656287700000|2022-06-26 23:55:00|7.38|7.28|7.35|7.25|7.39|7.29|7.33|7.23|76
1656288000000|2022-06-27 00:00:00|7.34|7.24|7.47|7.37|7.48|7.38|7.34|7.24|114
1656288300000|2022-06-27 00:05:00|7.48|7.38|7.52|7.42|7.52|7.42|7.47|7.37|156
1656288600000|2022-06-27 00:10:00|7.51|7.41|7.55|7.45|7.55|7.45|7.47|7.37|113
1656288900000|2022-06-27 00:15:00|7.54|7.44|7.61|7.51|7.65|7.55|7.54|7.44|128
1656289200000|2022-06-27 00:20:00|7.62|7.52|7.57|7.47|7.63|7.53|7.57|7.47|128
1656289500000|2022-06-27 00:25:00|7.58|7.48|7.54|7.44|7.58|7.48|7.52|7.42|95
1656289800000|2022-06-27 00:30:00|7.55|7.45|7.49|7.39|7.57|7.47|7.49|7.39|95
1656290100000|2022-06-27 00:35:00|7.5|7.4|7.42|7.32|7.51|7.41|7.42|7.32|105
1656290400000|2022-06-27 00:40:00|7.43|7.33|7.49|7.39|7.5|7.4|7.42|7.32|55
1656290700000|2022-06-27 00:45:00|7.5|7.4|7.45|7.35|7.51|7.41|7.45|7.35|56
1656291000000|2022-06-27 00:50:00|7.46|7.36|7.46|7.36|7.5|7.4|7.44|7.34|45
1656291300000|2022-06-27 00:55:00|7.47|7.37|7.5|7.4|7.51|7.41|7.43|7.33|80
1656291600000|2022-06-27 01:00:00|7.49|7.39|7.47|7.37|7.5|7.4|7.46|7.36|101
1656291900000|2022-06-27 01:05:00|7.46|7.36|7.43|7.33|7.48|7.38|7.42|7.32|82
1656292200000|2022-06-27 01:10:00|7.42|7.32|7.4|7.3|7.43|7.33|7.38|7.28|91
1656292500000|2022-06-27 01:15:00|7.41|7.31|7.48|7.38|7.49|7.39|7.4|7.3|90
1656292800000|2022-06-27 01:20:00|7.49|7.39|7.53|7.43|7.55|7.45|7.49|7.39|79
1656293100000|2022-06-27 01:25:00|7.52|7.42|7.52|7.42|7.56|7.46|7.51|7.41|61
1656293400000|2022-06-27 01:30:00|7.53|7.43|7.6|7.5|7.6|7.5|7.51|7.41|80
1656293700000|2022-06-27 01:35:00|7.59|7.49|7.64|7.54|7.69|7.59|7.59|7.49|125
1656294000000|2022-06-27 01:40:00|7.63|7.53|7.59|7.49|7.65|7.55|7.58|7.48|73
1656294300000|2022-06-27 01:45:00|7.58|7.48|7.6|7.5|7.64|7.54|7.58|7.48|79
1656294600000|2022-06-27 01:50:00|7.59|7.49|7.65|7.55|7.65|7.55|7.59|7.49|53
1656294900000|2022-06-27 01:55:00|7.64|7.54|7.6|7.5|7.64|7.54|7.59|7.49|45
1656295200000|2022-06-27 02:00:00|7.59|7.49|7.55|7.45|7.6|7.5|7.54|7.44|39
1656295500000|2022-06-27 02:05:00|7.56|7.46|7.57|7.47|7.58|7.48|7.54|7.44|56
1656295800000|2022-06-27 02:10:00|7.56|7.46|7.54|7.44|7.58|7.48|7.54|7.44|31
1656296100000|2022-06-27 02:15:00|7.55|7.45|7.57|7.47|7.58|7.48|7.54|7.44|45
1656296400000|2022-06-27 02:20:00|7.56|7.46|7.54|7.44|7.57|7.47|7.54|7.44|39
1656296700000|2022-06-27 02:25:00|7.55|7.45|7.51|7.41|7.55|7.45|7.51|7.41|15
1656297000000|2022-06-27 02:30:00|7.52|7.42|7.57|7.47|7.6|7.5|7.51|7.41|50
1656297300000|2022-06-27 02:35:00|7.58|7.48|7.57|7.47|7.59|7.49|7.56|7.46|40
1656297600000|2022-06-27 02:40:00|7.58|7.48|7.56|7.46|7.58|7.48|7.55|7.45|13
1656297900000|2022-06-27 02:45:00|7.55|7.45|7.55|7.45|7.59|7.49|7.55|7.45|37
1656298200000|2022-06-27 02:50:00|7.56|7.46|7.53|7.43|7.56|7.46|7.53|7.43|26
1656298500000|2022-06-27 02:55:00|7.54|7.44|7.54|7.44|7.57|7.47|7.53|7.43|37
1656298800000|2022-06-27 03:00:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|32
1656299100000|2022-06-27 03:05:00|7.55|7.45|7.58|7.48|7.59|7.49|7.54|7.44|20
1656299400000|2022-06-27 03:10:00|7.57|7.47|7.58|7.48|7.59|7.49|7.56|7.46|54
1656299700000|2022-06-27 03:15:00|7.59|7.49|7.56|7.46|7.59|7.49|7.56|7.46|34
1656300000000|2022-06-27 03:20:00|7.57|7.47|7.55|7.45|7.58|7.48|7.54|7.44|37
1656300300000|2022-06-27 03:25:00|7.56|7.46|7.57|7.47|7.59|7.49|7.56|7.46|26
1656300600000|2022-06-27 03:30:00|7.56|7.46|7.56|7.46|7.59|7.49|7.56|7.46|39
1656300900000|2022-06-27 03:35:00|7.57|7.47|7.53|7.43|7.57|7.47|7.52|7.42|35
1656301200000|2022-06-27 03:40:00|7.52|7.42|7.51|7.41|7.54|7.44|7.51|7.41|36
1656301500000|2022-06-27 03:45:00|7.5|7.4|7.52|7.42|7.53|7.43|7.5|7.4|19
1656301800000|2022-06-27 03:50:00|7.51|7.41|7.53|7.43|7.55|7.45|7.51|7.41|35
1656302100000|2022-06-27 03:55:00|7.52|7.42|7.55|7.45|7.56|7.46|7.52|7.42|14
1656302400000|2022-06-27 04:00:00|7.56|7.46|7.53|7.43|7.56|7.46|7.52|7.42|38
1656302700000|2022-06-27 04:05:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|57
1656303000000|2022-06-27 04:10:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|24
1656303300000|2022-06-27 04:15:00|7.53|7.43|7.53|7.43|7.54|7.44|7.5|7.4|29
1656303600000|2022-06-27 04:20:00|7.54|7.44|7.64|7.54|7.65|7.55|7.54|7.44|65
1656303900000|2022-06-27 04:25:00|7.63|7.53|7.62|7.52|7.64|7.54|7.61|7.51|46
1656304200000|2022-06-27 04:30:00|7.61|7.51|7.65|7.55|7.66|7.56|7.61|7.51|35
1656304500000|2022-06-27 04:35:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|51
1656304800000|2022-06-27 04:40:00|7.65|7.55|7.66|7.56|7.69|7.59|7.63|7.53|40
1656305100000|2022-06-27 04:45:00|7.65|7.55|7.65|7.55|7.67|7.57|7.64|7.54|55
1656305400000|2022-06-27 04:50:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|61
1656305700000|2022-06-27 04:55:00|7.65|7.55|7.64|7.54|7.65|7.55|7.63|7.53|22
1656306000000|2022-06-27 05:00:00|7.65|7.55|7.62|7.52|7.66|7.56|7.62|7.52|48
1656306300000|2022-06-27 05:05:00|7.63|7.53|7.7|7.6|7.71|7.61|7.62|7.52|54
1656306600000|2022-06-27 05:10:00|7.69|7.59|7.66|7.56|7.7|7.6|7.65|7.55|70
1656306900000|2022-06-27 05:15:00|7.67|7.57|7.63|7.53|7.67|7.57|7.62|7.52|79
1656307200000|2022-06-27 05:20:00|7.62|7.52|7.64|7.54|7.66|7.56|7.62|7.52|61
1656307500000|2022-06-27 05:25:00|7.65|7.55|7.63|7.53|7.66|7.56|7.62|7.52|61
1656307800000|2022-06-27 05:30:00|7.64|7.54|7.64|7.54|7.64|7.54|7.62|7.52|35
1656308100000|2022-06-27 05:35:00|7.65|7.55|7.73|7.63|7.73|7.63|7.64|7.54|51
1656308400000|2022-06-27 05:40:00|7.74|7.64|7.74|7.64|7.75|7.65|7.71|7.61|79
1656308700000|2022-06-27 05:45:00|7.73|7.63|7.76|7.66|7.79|7.69|7.73|7.63|100
1656309000000|2022-06-27 05:50:00|7.75|7.65|7.73|7.63|7.76|7.66|7.72|7.62|97
1656309300000|2022-06-27 05:55:00|7.74|7.64|7.71|7.61|7.75|7.65|7.71|7.61|80
1656309600000|2022-06-27 06:00:00|7.72|7.62|7.78|7.68|7.81|7.71|7.71|7.61|73
1656309900000|2022-06-27 06:05:00|7.77|7.67|7.71|7.61|7.78|7.68|7.71|7.61|65
1656310200000|2022-06-27 06:10:00|7.72|7.62|7.72|7.62|7.72|7.62|7.68|7.58|71
1656310500000|2022-06-27 06:15:00|7.71|7.61|7.74|7.64|7.76|7.66|7.71|7.61|78
1656310800000|2022-06-27 06:20:00|7.73|7.63|7.73|7.63|7.76|7.66|7.73|7.63|73
1656311100000|2022-06-27 06:25:00|7.74|7.64|7.75|7.65|7.77|7.67|7.73|7.63|46
1656311400000|2022-06-27 06:30:00|7.74|7.64|7.8|7.7|7.83|7.73|7.74|7.64|123
1656311700000|2022-06-27 06:35:00|7.81|7.71|7.78|7.68|7.81|7.71|7.78|7.68|54
1656312000000|2022-06-27 06:40:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|67
1656312300000|2022-06-27 06:45:00|7.78|7.68|7.8|7.7|7.82|7.72|7.78|7.68|45
1656312600000|2022-06-27 06:50:00|7.81|7.71|7.83|7.73|7.85|7.75|7.81|7.71|77
1656312900000|2022-06-27 06:55:00|7.82|7.72|7.82|7.72|7.83|7.73|7.8|7.7|59
1656313200000|2022-06-27 07:00:00|7.83|7.73|7.83|7.73|7.85|7.75|7.81|7.71|85
1656313500000|2022-06-27 07:05:00|7.82|7.72|7.78|7.68|7.83|7.73|7.78|7.68|63
1656313800000|2022-06-27 07:10:00|7.79|7.69|7.75|7.65|7.79|7.69|7.75|7.65|87
1656314100000|2022-06-27 07:15:00|7.76|7.66|7.74|7.64|7.78|7.68|7.73|7.63|87
1656314400000|2022-06-27 07:20:00|7.75|7.65|7.76|7.66|7.76|7.66|7.74|7.64|58
1656314700000|2022-06-27 07:25:00|7.77|7.67|7.78|7.68|7.79|7.69|7.75|7.65|68
1656315000000|2022-06-27 07:30:00|7.77|7.67|7.75|7.65|7.78|7.68|7.75|7.65|95
1656315300000|2022-06-27 07:35:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|94
1656315600000|2022-06-27 07:40:00|7.74|7.64|7.7|7.6|7.75|7.65|7.69|7.59|53
1656315900000|2022-06-27 07:45:00|7.69|7.59|7.7|7.6|7.7|7.6|7.68|7.58|34
1656316200000|2022-06-27 07:50:00|7.71|7.61|7.7|7.6|7.72|7.62|7.69|7.59|38
1656316500000|2022-06-27 07:55:00|7.71|7.61|7.74|7.64|7.75|7.65|7.7|7.6|84
1656316800000|2022-06-27 08:00:00|7.75|7.65|7.76|7.66|7.78|7.68|7.74|7.64|50
1656317100000|2022-06-27 08:05:00|7.77|7.67|7.74|7.64|7.77|7.67|7.73|7.63|56
1656317400000|2022-06-27 08:10:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|39
1656317700000|2022-06-27 08:15:00|7.72|7.62|7.73|7.63|7.74|7.64|7.71|7.61|62
1656318000000|2022-06-27 08:20:00|7.74|7.64|7.71|7.61|7.75|7.65|7.71|7.61|60
1656318300000|2022-06-27 08:25:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|18
1656318600000|2022-06-27 08:30:00|7.72|7.62|7.71|7.61|7.73|7.63|7.68|7.58|48
1656318900000|2022-06-27 08:35:00|7.7|7.6|7.75|7.65|7.77|7.67|7.7|7.6|78
1656319200000|2022-06-27 08:40:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|53
1656319500000|2022-06-27 08:45:00|7.75|7.65|7.75|7.65|7.76|7.66|7.73|7.63|53
1656319800000|2022-06-27 08:50:00|7.74|7.64|7.76|7.66|7.77|7.67|7.74|7.64|45
1656320100000|2022-06-27 08:55:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|51
1656320400000|2022-06-27 09:00:00|7.78|7.68|7.77|7.67|7.8|7.7|7.76|7.66|28
1656320700000|2022-06-27 09:05:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|17
1656321000000|2022-06-27 09:10:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|37
1656321300000|2022-06-27 09:15:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|55
1656321600000|2022-06-27 09:20:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|15
1656321900000|2022-06-27 09:25:00|7.74|7.64|7.75|7.65|7.76|7.66|7.74|7.64|44
1656322200000|2022-06-27 09:30:00|7.74|7.64|7.78|7.68|7.78|7.68|7.74|7.64|95
1656322500000|2022-06-27 09:35:00|7.77|7.67|7.8|7.7|7.81|7.71|7.77|7.67|18
1656322800000|2022-06-27 09:40:00|7.81|7.71|7.86|7.76|7.91|7.81|7.81|7.71|75
1656323100000|2022-06-27 09:45:00|7.85|7.75|7.85|7.75|7.89|7.79|7.85|7.75|51
1656323400000|2022-06-27 09:50:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|12
1656323700000|2022-06-27 09:55:00|7.86|7.76|7.87|7.77|7.89|7.79|7.85|7.75|64
1656324000000|2022-06-27 10:00:00|7.88|7.78|7.85|7.75|7.88|7.78|7.83|7.73|64
1656324300000|2022-06-27 10:05:00|7.84|7.74|7.82|7.72|7.86|7.76|7.82|7.72|45
1656324600000|2022-06-27 10:10:00|7.83|7.73|7.83|7.73|7.85|7.75|7.82|7.72|37
1656324900000|2022-06-27 10:15:00|7.82|7.72|7.83|7.73|7.84|7.74|7.81|7.71|76
1656325200000|2022-06-27 10:20:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|88
1656325500000|2022-06-27 10:25:00|7.84|7.74|7.81|7.71|7.85|7.75|7.8|7.7|60
1656325800000|2022-06-27 10:30:00|7.8|7.7|7.83|7.73|7.83|7.73|7.78|7.68|58
1656326100000|2022-06-27 10:35:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|35
1656326400000|2022-06-27 10:40:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|45
1656326700000|2022-06-27 10:45:00|7.84|7.74|7.89|7.79|7.93|7.83|7.83|7.73|150
1656327000000|2022-06-27 10:50:00|7.88|7.78|7.84|7.74|7.9|7.8|7.83|7.73|93
1656327300000|2022-06-27 10:55:00|7.83|7.73|7.81|7.71|7.85|7.75|7.81|7.71|76
1656327600000|2022-06-27 11:00:00|7.82|7.72|7.77|7.67|7.82|7.72|7.76|7.66|80
1656327900000|2022-06-27 11:05:00|7.76|7.66|7.77|7.67|7.77|7.67|7.74|7.64|68
1656328200000|2022-06-27 11:10:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|46
1656328500000|2022-06-27 11:15:00|7.78|7.68|7.78|7.68|7.79|7.69|7.75|7.65|101
1656328800000|2022-06-27 11:20:00|7.77|7.67|7.74|7.64|7.78|7.68|7.73|7.63|82
1656329100000|2022-06-27 11:25:00|7.73|7.63|7.75|7.65|7.77|7.67|7.73|7.63|71
1656329400000|2022-06-27 11:30:00|7.74|7.64|7.72|7.62|7.76|7.66|7.7|7.6|75
1656329700000|2022-06-27 11:35:00|7.73|7.63|7.72|7.62|7.74|7.64|7.72|7.62|98
1656330000000|2022-06-27 11:40:00|7.71|7.61|7.72|7.62|7.73|7.63|7.7|7.6|102
1656330300000|2022-06-27 11:45:00|7.73|7.63|7.73|7.63|7.73|7.63|7.71|7.61|35
1656330600000|2022-06-27 11:50:00|7.72|7.62|7.73|7.63|7.74|7.64|7.71|7.61|64
1656330900000|2022-06-27 11:55:00|7.72|7.62|7.7|7.6|7.73|7.63|7.67|7.57|79
1656331200000|2022-06-27 12:00:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|61
1656331500000|2022-06-27 12:05:00|7.7|7.6|7.71|7.61|7.71|7.61|7.67|7.57|82
1656331800000|2022-06-27 12:10:00|7.7|7.6|7.69|7.59|7.71|7.61|7.67|7.57|94
1656332100000|2022-06-27 12:15:00|7.68|7.58|7.64|7.54|7.69|7.59|7.63|7.53|127
1656332400000|2022-06-27 12:20:00|7.63|7.53|7.64|7.54|7.65|7.55|7.62|7.52|98
1656332700000|2022-06-27 12:25:00|7.63|7.53|7.63|7.53|7.65|7.55|7.62|7.52|79
1656333000000|2022-06-27 12:30:00|7.64|7.54|7.66|7.56|7.67|7.57|7.62|7.52|77
1656333300000|2022-06-27 12:35:00|7.67|7.57|7.64|7.54|7.67|7.57|7.64|7.54|48
1656333600000|2022-06-27 12:40:00|7.65|7.55|7.63|7.53|7.66|7.56|7.63|7.53|65
1656333900000|2022-06-27 12:45:00|7.64|7.54|7.59|7.49|7.64|7.54|7.59|7.49|102
1656334200000|2022-06-27 12:50:00|7.6|7.5|7.58|7.48|7.6|7.5|7.57|7.47|129
1656334500000|2022-06-27 12:55:00|7.59|7.49|7.63|7.53|7.63|7.53|7.58|7.48|81
1656334800000|2022-06-27 13:00:00|7.62|7.52|7.58|7.48|7.63|7.53|7.58|7.48|97
1656335100000|2022-06-27 13:05:00|7.59|7.49|7.62|7.52|7.63|7.53|7.58|7.48|102
1656335400000|2022-06-27 13:10:00|7.63|7.53|7.61|7.51|7.63|7.53|7.6|7.5|123
1656335700000|2022-06-27 13:15:00|7.6|7.5|7.59|7.49|7.61|7.51|7.59|7.49|112
1656336000000|2022-06-27 13:20:00|7.6|7.5|7.61|7.51|7.62|7.52|7.59|7.49|76
1656336300000|2022-06-27 13:25:00|7.62|7.52|7.62|7.52|7.64|7.54|7.61|7.51|27
1656336600000|2022-06-27 13:30:00|7.61|7.51|7.53|7.43|7.64|7.54|7.52|7.42|79
1656336900000|2022-06-27 13:35:00|7.52|7.42|7.5|7.4|7.54|7.44|7.48|7.38|81
1656337200000|2022-06-27 13:40:00|7.51|7.41|7.43|7.33|7.51|7.41|7.4|7.3|105
1656337500000|2022-06-27 13:45:00|7.42|7.32|7.36|7.26|7.43|7.33|7.34|7.24|149
1656337800000|2022-06-27 13:50:00|7.35|7.25|7.43|7.33|7.44|7.34|7.35|7.25|135
1656338100000|2022-06-27 13:55:00|7.42|7.32|7.36|7.26|7.43|7.33|7.34|7.24|135
1656338400000|2022-06-27 14:00:00|7.37|7.27|7.38|7.28|7.39|7.29|7.29|7.19|150
1656338700000|2022-06-27 14:05:00|7.37|7.27|7.36|7.26|7.39|7.29|7.32|7.22|138
1656339000000|2022-06-27 14:10:00|7.35|7.25|7.35|7.25|7.36|7.26|7.31|7.21|87
1656339300000|2022-06-27 14:15:00|7.36|7.26|7.35|7.25|7.38|7.28|7.31|7.21|86
1656339600000|2022-06-27 14:20:00|7.34|7.24|7.3|7.2|7.35|7.25|7.3|7.2|71
1656339900000|2022-06-27 14:25:00|7.31|7.21|7.29|7.19|7.32|7.22|7.28|7.18|107
1656340200000|2022-06-27 14:30:00|7.3|7.2|7.3|7.2|7.31|7.21|7.26|7.16|187
1656340500000|2022-06-27 14:35:00|7.29|7.19|7.28|7.18|7.31|7.21|7.28|7.18|233
1656340800000|2022-06-27 14:40:00|7.29|7.19|7.25|7.15|7.29|7.19|7.24|7.14|91
1656341100000|2022-06-27 14:45:00|7.24|7.14|7.3|7.2|7.31|7.21|7.22|7.12|99
1656341400000|2022-06-27 14:50:00|7.31|7.21|7.29|7.19|7.33|7.23|7.28|7.18|77
1656341700000|2022-06-27 14:55:00|7.3|7.2|7.31|7.21|7.33|7.23|7.29|7.19|160
1656342000000|2022-06-27 15:00:00|7.32|7.22|7.29|7.19|7.32|7.22|7.29|7.19|92
1656342300000|2022-06-27 15:05:00|7.28|7.18|7.26|7.16|7.29|7.19|7.26|7.16|67
1656342600000|2022-06-27 15:10:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|116
1656342900000|2022-06-27 15:15:00|7.27|7.17|7.23|7.13|7.27|7.17|7.21|7.11|93
1656343200000|2022-06-27 15:20:00|7.22|7.12|7.24|7.14|7.25|7.15|7.22|7.12|75
1656343500000|2022-06-27 15:25:00|7.25|7.15|7.24|7.14|7.26|7.16|7.23|7.13|48
1656343800000|2022-06-27 15:30:00|7.25|7.15|7.26|7.16|7.27|7.17|7.23|7.13|60
1656344100000|2022-06-27 15:35:00|7.25|7.15|7.23|7.13|7.26|7.16|7.22|7.12|125
1656344400000|2022-06-27 15:40:00|7.22|7.12|7.25|7.15|7.25|7.15|7.21|7.11|102
1656344700000|2022-06-27 15:45:00|7.26|7.16|7.27|7.17|7.29|7.19|7.25|7.15|118
1656345000000|2022-06-27 15:50:00|7.26|7.16|7.23|7.13|7.27|7.17|7.23|7.13|84
1656345300000|2022-06-27 15:55:00|7.24|7.14|7.22|7.12|7.24|7.14|7.21|7.11|83
1656345600000|2022-06-27 16:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.18|7.08|77
1656345900000|2022-06-27 16:05:00|7.2|7.1|7.19|7.09|7.22|7.12|7.18|7.08|168
1656346200000|2022-06-27 16:10:00|7.18|7.08|7.17|7.07|7.2|7.1|7.17|7.07|112
1656346500000|2022-06-27 16:15:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|99
1656346800000|2022-06-27 16:20:00|7.17|7.07|7.13|7.03|7.18|7.08|7.13|7.03|117
1656347100000|2022-06-27 16:25:00|7.14|7.04|7.14|7.04|7.15|7.05|7.12|7.02|123
1656347400000|2022-06-27 16:30:00|7.13|7.03|7.11|7.01|7.16|7.06|7.1|7|85
1656347700000|2022-06-27 16:35:00|7.12|7.02|7.16|7.06|7.16|7.06|7.11|7.01|131
1656348000000|2022-06-27 16:40:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|111
1656348300000|2022-06-27 16:45:00|7.18|7.08|7.19|7.09|7.2|7.1|7.16|7.06|86
1656348600000|2022-06-27 16:50:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|156
1656348900000|2022-06-27 16:55:00|7.2|7.1|7.2|7.1|7.2|7.1|7.17|7.07|71
1656349200000|2022-06-27 17:00:00|7.19|7.09|7.22|7.12|7.23|7.13|7.19|7.09|82
1656349500000|2022-06-27 17:05:00|7.23|7.13|7.28|7.18|7.29|7.19|7.22|7.12|34
1656349800000|2022-06-27 17:10:00|7.27|7.17|7.27|7.17|7.29|7.19|7.26|7.16|87
1656350100000|2022-06-27 17:15:00|7.28|7.18|7.28|7.18|7.29|7.19|7.26|7.16|99
1656350400000|2022-06-27 17:20:00|7.27|7.17|7.26|7.16|7.28|7.18|7.25|7.15|84
1656350700000|2022-06-27 17:25:00|7.25|7.15|7.24|7.14|7.26|7.16|7.23|7.13|94
1656351000000|2022-06-27 17:30:00|7.23|7.13|7.27|7.17|7.27|7.17|7.23|7.13|135
1656351300000|2022-06-27 17:35:00|7.26|7.16|7.24|7.14|7.27|7.17|7.24|7.14|99
1656351600000|2022-06-27 17:40:00|7.23|7.13|7.23|7.13|7.25|7.15|7.22|7.12|113
1656351900000|2022-06-27 17:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.22|7.12|85
1656352200000|2022-06-27 17:50:00|7.25|7.15|7.24|7.14|7.26|7.16|7.23|7.13|70
1656352500000|2022-06-27 17:55:00|7.25|7.15|7.26|7.16|7.27|7.17|7.24|7.14|98
1656352800000|2022-06-27 18:00:00|7.25|7.15|7.25|7.15|7.26|7.16|7.23|7.13|137
1656353100000|2022-06-27 18:05:00|7.24|7.14|7.17|7.07|7.25|7.15|7.12|7.02|124
1656353400000|2022-06-27 18:10:00|7.16|7.06|7.24|7.14|7.28|7.18|7.16|7.06|143
1656353700000|2022-06-27 18:15:00|7.25|7.15|7.3|7.2|7.3|7.2|7.24|7.14|132
1656354000000|2022-06-27 18:20:00|7.29|7.19|7.29|7.19|7.3|7.2|7.27|7.17|87
1656354300000|2022-06-27 18:25:00|7.28|7.18|7.31|7.21|7.32|7.22|7.28|7.18|88
1656354600000|2022-06-27 18:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|99
1656354900000|2022-06-27 18:35:00|7.33|7.23|7.33|7.23|7.34|7.24|7.31|7.21|65
1656355200000|2022-06-27 18:40:00|7.34|7.24|7.3|7.2|7.34|7.24|7.3|7.2|45
1656355500000|2022-06-27 18:45:00|7.29|7.19|7.28|7.18|7.3|7.2|7.27|7.17|52
1656355800000|2022-06-27 18:50:00|7.27|7.17|7.26|7.16|7.27|7.17|7.24|7.14|72
1656356100000|2022-06-27 18:55:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|36
1656356400000|2022-06-27 19:00:00|7.27|7.17|7.22|7.12|7.27|7.17|7.21|7.11|58
1656356700000|2022-06-27 19:05:00|7.21|7.11|7.21|7.11|7.23|7.13|7.2|7.1|81
1656357000000|2022-06-27 19:10:00|7.2|7.1|7.19|7.09|7.22|7.12|7.18|7.08|86
1656357300000|2022-06-27 19:15:00|7.18|7.08|7.19|7.09|7.2|7.1|7.17|7.07|46
1656357600000|2022-06-27 19:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|30
1656357900000|2022-06-27 19:25:00|7.22|7.12|7.25|7.15|7.25|7.15|7.21|7.11|80
1656358200000|2022-06-27 19:30:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|51
1656358500000|2022-06-27 19:35:00|7.25|7.15|7.24|7.14|7.25|7.15|7.21|7.11|44
1656358800000|2022-06-27 19:40:00|7.25|7.15|7.27|7.17|7.27|7.17|7.24|7.14|51
1656359100000|2022-06-27 19:45:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|34
1656359400000|2022-06-27 19:50:00|7.28|7.18|7.25|7.15|7.28|7.18|7.25|7.15|64
1656359700000|2022-06-27 19:55:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|28
1656360000000|2022-06-27 20:00:00|7.26|7.16|7.29|7.19|7.29|7.19|7.25|7.15|76
1656360300000|2022-06-27 20:05:00|7.28|7.18|7.34|7.24|7.34|7.24|7.28|7.18|29
1656360600000|2022-06-27 20:10:00|7.35|7.25|7.31|7.21|7.35|7.25|7.3|7.2|59
1656360900000|2022-06-27 20:15:00|7.32|7.22|7.35|7.25|7.37|7.27|7.31|7.21|46
1656361200000|2022-06-27 20:20:00|7.36|7.26|7.32|7.22|7.36|7.26|7.32|7.22|55
1656361500000|2022-06-27 20:25:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|35
1656361800000|2022-06-27 20:30:00|7.34|7.24|7.31|7.21|7.34|7.24|7.31|7.21|60
1656362100000|2022-06-27 20:35:00|7.32|7.22|7.31|7.21|7.32|7.22|7.29|7.19|64
1656362400000|2022-06-27 20:40:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|22
1656362700000|2022-06-27 20:45:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|40
1656363000000|2022-06-27 20:50:00|7.32|7.22|7.33|7.23|7.33|7.23|7.3|7.2|102
1656363300000|2022-06-27 20:55:00|7.32|7.22|7.3|7.2|7.33|7.23|7.29|7.19|37
1656363600000|2022-06-27 21:00:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|4
1656363900000|2022-06-27 21:05:00|7.29|7.19|7.29|7.19|7.3|7.2|7.27|7.17|9
1656364200000|2022-06-27 21:10:00|7.28|7.18|7.3|7.2|7.31|7.21|7.28|7.18|21
1656364500000|2022-06-27 21:15:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|12
1656364800000|2022-06-27 21:20:00|7.29|7.19|7.29|7.19|7.3|7.2|7.27|7.17|59
1656365100000|2022-06-27 21:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1656365400000|2022-06-27 21:30:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|44
1656365700000|2022-06-27 21:35:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|46
1656366000000|2022-06-27 21:40:00|7.27|7.17|7.25|7.15|7.28|7.18|7.25|7.15|21
1656366300000|2022-06-27 21:45:00|7.24|7.14|7.26|7.16|7.26|7.16|7.23|7.13|19
1656366600000|2022-06-27 21:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|23
1656366900000|2022-06-27 21:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|8
1656367200000|2022-06-27 22:00:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|61
1656367500000|2022-06-27 22:05:00|7.25|7.15|7.28|7.18|7.29|7.19|7.25|7.15|46
1656367800000|2022-06-27 22:10:00|7.29|7.19|7.34|7.24|7.36|7.26|7.28|7.18|58
1656368100000|2022-06-27 22:15:00|7.35|7.25|7.32|7.22|7.36|7.26|7.32|7.22|102
1656368400000|2022-06-27 22:20:00|7.31|7.21|7.34|7.24|7.35|7.25|7.31|7.21|96
1656368700000|2022-06-27 22:25:00|7.33|7.23|7.3|7.2|7.33|7.23|7.3|7.2|70
1656369000000|2022-06-27 22:30:00|7.31|7.21|7.29|7.19|7.32|7.22|7.28|7.18|65
1656369300000|2022-06-27 22:35:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|77
1656369600000|2022-06-27 22:40:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|29
1656369900000|2022-06-27 22:45:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|43
1656370200000|2022-06-27 22:50:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|19
1656370500000|2022-06-27 22:55:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|58
1656370800000|2022-06-27 23:00:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|47
1656371100000|2022-06-27 23:05:00|7.33|7.23|7.34|7.24|7.35|7.25|7.32|7.22|34
1656371400000|2022-06-27 23:10:00|7.33|7.23|7.35|7.25|7.35|7.25|7.33|7.23|45
1656371700000|2022-06-27 23:15:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|10
1656372000000|2022-06-27 23:20:00|7.34|7.24|7.32|7.22|7.35|7.25|7.31|7.21|31
1656372300000|2022-06-27 23:25:00|7.33|7.23|7.33|7.23|7.35|7.25|7.32|7.22|65
1656372600000|2022-06-27 23:30:00|7.32|7.22|7.27|7.17|7.32|7.22|7.26|7.16|98
1656372900000|2022-06-27 23:35:00|7.26|7.16|7.25|7.15|7.28|7.18|7.24|7.14|74
1656373200000|2022-06-27 23:40:00|7.26|7.16|7.24|7.14|7.26|7.16|7.23|7.13|69
1656373500000|2022-06-27 23:45:00|7.25|7.15|7.27|7.17|7.28|7.18|7.23|7.13|93
1656373800000|2022-06-27 23:50:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|115
1656374100000|2022-06-27 23:55:00|7.27|7.17|7.26|7.16|7.28|7.18|7.24|7.14|84
1656374400000|2022-06-28 00:00:00|7.27|7.17|7.27|7.17|7.28|7.18|7.24|7.14|107
1656374700000|2022-06-28 00:05:00|7.28|7.18|7.31|7.21|7.31|7.21|7.27|7.17|64
1656375000000|2022-06-28 00:10:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|46
1656375300000|2022-06-28 00:15:00|7.34|7.24|7.33|7.23|7.34|7.24|7.31|7.21|20
1656375600000|2022-06-28 00:20:00|7.34|7.24|7.31|7.21|7.34|7.24|7.3|7.2|22
1656375900000|2022-06-28 00:25:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|98
1656376200000|2022-06-28 00:30:00|7.32|7.22|7.3|7.2|7.33|7.23|7.29|7.19|97
1656376500000|2022-06-28 00:35:00|7.29|7.19|7.23|7.13|7.3|7.2|7.23|7.13|69
1656376800000|2022-06-28 00:40:00|7.22|7.12|7.19|7.09|7.23|7.13|7.17|7.07|100
1656377100000|2022-06-28 00:45:00|7.18|7.08|7.2|7.1|7.21|7.11|7.18|7.08|117
1656377400000|2022-06-28 00:50:00|7.19|7.09|7.21|7.11|7.22|7.12|7.19|7.09|133
1656377700000|2022-06-28 00:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|74
1656378000000|2022-06-28 01:00:00|7.22|7.12|7.25|7.15|7.26|7.16|7.22|7.12|44
1656378300000|2022-06-28 01:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|77
1656378600000|2022-06-28 01:10:00|7.25|7.15|7.24|7.14|7.25|7.15|7.22|7.12|76
1656378900000|2022-06-28 01:15:00|7.25|7.15|7.23|7.13|7.25|7.15|7.22|7.12|69
1656379200000|2022-06-28 01:20:00|7.22|7.12|7.17|7.07|7.23|7.13|7.16|7.06|96
1656379500000|2022-06-28 01:25:00|7.16|7.06|7.12|7.02|7.17|7.07|7.11|7.01|91
1656379800000|2022-06-28 01:30:00|7.11|7.01|7.11|7.01|7.13|7.03|7.07|6.97|129
1656380100000|2022-06-28 01:35:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|121
1656380400000|2022-06-28 01:40:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|56
1656380700000|2022-06-28 01:45:00|7.11|7.01|7.08|6.98|7.11|7.01|7.08|6.98|58
1656381000000|2022-06-28 01:50:00|7.09|6.99|7.04|6.94|7.09|6.99|7.03|6.93|66
1656381300000|2022-06-28 01:55:00|7.03|6.93|6.99|6.89|7.04|6.94|6.96|6.86|139
1656381600000|2022-06-28 02:00:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|85
1656381900000|2022-06-28 02:05:00|7.01|6.91|7|6.9|7.03|6.93|6.99|6.89|142
1656382200000|2022-06-28 02:10:00|6.99|6.89|6.96|6.86|7|6.9|6.93|6.83|178
1656382500000|2022-06-28 02:15:00|6.95|6.85|6.94|6.84|6.98|6.88|6.93|6.83|80
1656382800000|2022-06-28 02:20:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|83
1656383100000|2022-06-28 02:25:00|6.96|6.86|6.97|6.87|6.99|6.89|6.96|6.86|34
1656383400000|2022-06-28 02:30:00|6.98|6.88|6.98|6.88|6.99|6.89|6.95|6.85|113
1656383700000|2022-06-28 02:35:00|6.99|6.89|6.96|6.86|7|6.9|6.96|6.86|80
1656384000000|2022-06-28 02:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.93|6.83|96
1656384300000|2022-06-28 02:45:00|6.97|6.87|6.97|6.87|6.98|6.88|6.94|6.84|87
1656384600000|2022-06-28 02:50:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|97
1656384900000|2022-06-28 02:55:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|86
1656385200000|2022-06-28 03:00:00|6.99|6.89|6.97|6.87|6.99|6.89|6.96|6.86|71
1656385500000|2022-06-28 03:05:00|6.98|6.88|7|6.9|7.01|6.91|6.97|6.87|123
1656385800000|2022-06-28 03:10:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|64
1656386100000|2022-06-28 03:15:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|42
1656386400000|2022-06-28 03:20:00|6.99|6.89|6.98|6.88|6.99|6.89|6.96|6.86|62
1656386700000|2022-06-28 03:25:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|114
1656387000000|2022-06-28 03:30:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|47
1656387300000|2022-06-28 03:35:00|7|6.9|7.01|6.91|7.02|6.92|6.99|6.89|28
1656387600000|2022-06-28 03:40:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|31
1656387900000|2022-06-28 03:45:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|62
1656388200000|2022-06-28 03:50:00|7.03|6.93|7.05|6.95|7.05|6.95|7.02|6.92|21
1656388500000|2022-06-28 03:55:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|31
1656388800000|2022-06-28 04:00:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|25
1656389100000|2022-06-28 04:05:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|37
1656389400000|2022-06-28 04:10:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|65
1656389700000|2022-06-28 04:15:00|7.04|6.94|7.05|6.95|7.06|6.96|7.03|6.93|44
1656390000000|2022-06-28 04:20:00|7.06|6.96|7.08|6.98|7.08|6.98|7.05|6.95|75
1656390300000|2022-06-28 04:25:00|7.07|6.97|7.09|6.99|7.1|7|7.07|6.97|33
1656390600000|2022-06-28 04:30:00|7.08|6.98|7.1|7|7.1|7|7.07|6.97|43
1656390900000|2022-06-28 04:35:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|11
1656391200000|2022-06-28 04:40:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|34
1656391500000|2022-06-28 04:45:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1656391800000|2022-06-28 04:50:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|4
1656392100000|2022-06-28 04:55:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|43
1656392400000|2022-06-28 05:00:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|42
1656392700000|2022-06-28 05:05:00|7.12|7.02|7.1|7|7.13|7.03|7.1|7|85
1656393000000|2022-06-28 05:10:00|7.09|6.99|7.08|6.98|7.1|7|7.07|6.97|50
1656393300000|2022-06-28 05:15:00|7.09|6.99|7.13|7.03|7.14|7.04|7.08|6.98|69
1656393600000|2022-06-28 05:20:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|40
1656393900000|2022-06-28 05:25:00|7.16|7.06|7.16|7.06|7.18|7.08|7.15|7.05|77
1656394200000|2022-06-28 05:30:00|7.15|7.05|7.14|7.04|7.18|7.08|7.14|7.04|58
1656394500000|2022-06-28 05:35:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|64
1656394800000|2022-06-28 05:40:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|43
1656395100000|2022-06-28 05:45:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|29
1656395400000|2022-06-28 05:50:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|15
1656395700000|2022-06-28 05:55:00|7.12|7.02|7.1|7|7.12|7.02|7.09|6.99|101
1656396000000|2022-06-28 06:00:00|7.09|6.99|7.14|7.04|7.15|7.05|7.09|6.99|86
1656396300000|2022-06-28 06:05:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|84
1656396600000|2022-06-28 06:10:00|7.13|7.03|7.16|7.06|7.18|7.08|7.13|7.03|138
1656396900000|2022-06-28 06:15:00|7.17|7.07|7.18|7.08|7.2|7.1|7.16|7.06|124
1656397200000|2022-06-28 06:20:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|109
1656397500000|2022-06-28 06:25:00|7.18|7.08|7.22|7.12|7.24|7.14|7.18|7.08|81
1656397800000|2022-06-28 06:30:00|7.23|7.13|7.2|7.1|7.23|7.13|7.19|7.09|54
1656398100000|2022-06-28 06:35:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|114
1656398400000|2022-06-28 06:40:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|67
1656398700000|2022-06-28 06:45:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|44
1656399000000|2022-06-28 06:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|53
1656399300000|2022-06-28 06:55:00|7.21|7.11|7.18|7.08|7.22|7.12|7.18|7.08|48
1656399600000|2022-06-28 07:00:00|7.19|7.09|7.23|7.13|7.23|7.13|7.18|7.08|55
1656399900000|2022-06-28 07:05:00|7.24|7.14|7.23|7.13|7.25|7.15|7.22|7.12|24
1656400200000|2022-06-28 07:10:00|7.22|7.12|7.26|7.16|7.27|7.17|7.22|7.12|35
1656400500000|2022-06-28 07:15:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|21
1656400800000|2022-06-28 07:20:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|37
1656401100000|2022-06-28 07:25:00|7.25|7.15|7.23|7.13|7.26|7.16|7.23|7.13|15
1656401400000|2022-06-28 07:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.21|7.11|34
1656401700000|2022-06-28 07:35:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|40
1656402000000|2022-06-28 07:40:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|63
1656402300000|2022-06-28 07:45:00|7.21|7.11|7.19|7.09|7.22|7.12|7.19|7.09|47
1656402600000|2022-06-28 07:50:00|7.2|7.1|7.21|7.11|7.22|7.12|7.18|7.08|46
1656402900000|2022-06-28 07:55:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|34
1656403200000|2022-06-28 08:00:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|100
1656403500000|2022-06-28 08:05:00|7.24|7.14|7.2|7.1|7.24|7.14|7.2|7.1|83
1656403800000|2022-06-28 08:10:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|54
1656404100000|2022-06-28 08:15:00|7.21|7.11|7.19|7.09|7.21|7.11|7.19|7.09|49
1656404400000|2022-06-28 08:20:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|64
1656404700000|2022-06-28 08:25:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|63
1656405000000|2022-06-28 08:30:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|44
1656405300000|2022-06-28 08:35:00|7.17|7.07|7.2|7.1|7.2|7.1|7.16|7.06|58
1656405600000|2022-06-28 08:40:00|7.21|7.11|7.21|7.11|7.21|7.11|7.19|7.09|119
1656405900000|2022-06-28 08:45:00|7.22|7.12|7.3|7.2|7.3|7.2|7.21|7.11|109
1656406200000|2022-06-28 08:50:00|7.29|7.19|7.33|7.23|7.34|7.24|7.29|7.19|117
1656406500000|2022-06-28 08:55:00|7.34|7.24|7.34|7.24|7.36|7.26|7.33|7.23|75
1656406800000|2022-06-28 09:00:00|7.33|7.23|7.32|7.22|7.36|7.26|7.32|7.22|140
1656407100000|2022-06-28 09:05:00|7.31|7.21|7.35|7.25|7.36|7.26|7.31|7.21|127
1656407400000|2022-06-28 09:10:00|7.36|7.26|7.35|7.25|7.36|7.26|7.33|7.23|64
1656407700000|2022-06-28 09:15:00|7.34|7.24|7.34|7.24|7.35|7.25|7.32|7.22|63
1656408000000|2022-06-28 09:20:00|7.35|7.25|7.32|7.22|7.38|7.28|7.31|7.21|64
1656408300000|2022-06-28 09:25:00|7.31|7.21|7.31|7.21|7.32|7.22|7.29|7.19|115
1656408600000|2022-06-28 09:30:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|99
1656408900000|2022-06-28 09:35:00|7.29|7.19|7.29|7.19|7.31|7.21|7.28|7.18|101
1656409200000|2022-06-28 09:40:00|7.28|7.18|7.26|7.16|7.29|7.19|7.26|7.16|95
1656409500000|2022-06-28 09:45:00|7.27|7.17|7.29|7.19|7.3|7.2|7.26|7.16|125
1656409800000|2022-06-28 09:50:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|90
1656410100000|2022-06-28 09:55:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|118
1656410400000|2022-06-28 10:00:00|7.28|7.18|7.24|7.14|7.28|7.18|7.24|7.14|69
1656410700000|2022-06-28 10:05:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|93
1656411000000|2022-06-28 10:10:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|67
1656411300000|2022-06-28 10:15:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|83
1656411600000|2022-06-28 10:20:00|7.24|7.14|7.24|7.14|7.26|7.16|7.23|7.13|87
1656411900000|2022-06-28 10:25:00|7.23|7.13|7.25|7.15|7.26|7.16|7.23|7.13|89
1656412200000|2022-06-28 10:30:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|108
1656412500000|2022-06-28 10:35:00|7.26|7.16|7.23|7.13|7.27|7.17|7.23|7.13|44
1656412800000|2022-06-28 10:40:00|7.22|7.12|7.17|7.07|7.24|7.14|7.17|7.07|106
1656413100000|2022-06-28 10:45:00|7.18|7.08|7.2|7.1|7.2|7.1|7.17|7.07|99
1656413400000|2022-06-28 10:50:00|7.19|7.09|7.2|7.1|7.21|7.11|7.18|7.08|54
1656413700000|2022-06-28 10:55:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|36
1656414000000|2022-06-28 11:00:00|7.19|7.09|7.17|7.07|7.2|7.1|7.16|7.06|139
1656414300000|2022-06-28 11:05:00|7.18|7.08|7.19|7.09|7.19|7.09|7.16|7.06|130
1656414600000|2022-06-28 11:10:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|106
1656414900000|2022-06-28 11:15:00|7.2|7.1|7.2|7.1|7.22|7.12|7.19|7.09|89
1656415200000|2022-06-28 11:20:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|112
1656415500000|2022-06-28 11:25:00|7.21|7.11|7.23|7.13|7.23|7.13|7.2|7.1|55
1656415800000|2022-06-28 11:30:00|7.22|7.12|7.27|7.17|7.27|7.17|7.22|7.12|40
1656416100000|2022-06-28 11:35:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|105
1656416400000|2022-06-28 11:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.24|7.14|60
1656416700000|2022-06-28 11:45:00|7.25|7.15|7.25|7.15|7.27|7.17|7.25|7.15|79
1656417000000|2022-06-28 11:50:00|7.24|7.14|7.23|7.13|7.25|7.15|7.21|7.11|86
1656417300000|2022-06-28 11:55:00|7.22|7.12|7.21|7.11|7.23|7.13|7.21|7.11|108
1656417600000|2022-06-28 12:00:00|7.22|7.12|7.21|7.11|7.22|7.12|7.2|7.1|102
1656417900000|2022-06-28 12:05:00|7.22|7.12|7.24|7.14|7.24|7.14|7.21|7.11|87
1656418200000|2022-06-28 12:10:00|7.23|7.13|7.25|7.15|7.26|7.16|7.23|7.13|69
1656418500000|2022-06-28 12:15:00|7.24|7.14|7.26|7.16|7.28|7.18|7.24|7.14|93
1656418800000|2022-06-28 12:20:00|7.27|7.17|7.22|7.12|7.27|7.17|7.22|7.12|56
1656419100000|2022-06-28 12:25:00|7.21|7.11|7.21|7.11|7.23|7.13|7.2|7.1|83
1656419400000|2022-06-28 12:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.18|7.08|113
1656419700000|2022-06-28 12:35:00|7.21|7.11|7.24|7.14|7.26|7.16|7.21|7.11|136
1656420000000|2022-06-28 12:40:00|7.25|7.15|7.27|7.17|7.28|7.18|7.24|7.14|131
1656420300000|2022-06-28 12:45:00|7.28|7.18|7.23|7.13|7.29|7.19|7.23|7.13|140
1656420600000|2022-06-28 12:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|142
1656420900000|2022-06-28 12:55:00|7.24|7.14|7.22|7.12|7.25|7.15|7.22|7.12|69
1656421200000|2022-06-28 13:00:00|7.23|7.13|7.22|7.12|7.24|7.14|7.21|7.11|118
1656421500000|2022-06-28 13:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|108
1656421800000|2022-06-28 13:10:00|7.23|7.13|7.21|7.11|7.23|7.13|7.18|7.08|133
1656422100000|2022-06-28 13:15:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|135
1656422400000|2022-06-28 13:20:00|7.21|7.11|7.2|7.1|7.22|7.12|7.19|7.09|116
1656422700000|2022-06-28 13:25:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|84
1656423000000|2022-06-28 13:30:00|7.19|7.09|7.24|7.14|7.27|7.17|7.19|7.09|160
1656423300000|2022-06-28 13:35:00|7.25|7.15|7.26|7.16|7.27|7.17|7.23|7.13|140
1656423600000|2022-06-28 13:40:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|136
1656423900000|2022-06-28 13:45:00|7.27|7.17|7.26|7.16|7.27|7.17|7.23|7.13|70
1656424200000|2022-06-28 13:50:00|7.25|7.15|7.27|7.17|7.28|7.18|7.25|7.15|99
1656424500000|2022-06-28 13:55:00|7.26|7.16|7.25|7.15|7.27|7.17|7.24|7.14|116
1656424800000|2022-06-28 14:00:00|7.26|7.16|7.23|7.13|7.27|7.17|7.23|7.13|126
1656425100000|2022-06-28 14:05:00|7.24|7.14|7.2|7.1|7.24|7.14|7.18|7.08|153
1656425400000|2022-06-28 14:10:00|7.21|7.11|7.19|7.09|7.22|7.12|7.18|7.08|115
1656425700000|2022-06-28 14:15:00|7.18|7.08|7.18|7.08|7.2|7.1|7.17|7.07|117
1656426000000|2022-06-28 14:20:00|7.17|7.07|7.14|7.04|7.19|7.09|7.12|7.02|156
1656426300000|2022-06-28 14:25:00|7.13|7.03|7.11|7.01|7.15|7.05|7.11|7.01|97
1656426600000|2022-06-28 14:30:00|7.1|7|7.06|6.96|7.11|7.01|7.06|6.96|161
1656426900000|2022-06-28 14:35:00|7.05|6.95|7.07|6.97|7.07|6.97|7.03|6.93|161
1656427200000|2022-06-28 14:40:00|7.06|6.96|7.05|6.95|7.07|6.97|7.04|6.94|148
1656427500000|2022-06-28 14:45:00|7.06|6.96|7.03|6.93|7.06|6.96|7.03|6.93|124
1656427800000|2022-06-28 14:50:00|7.02|6.92|7.02|6.92|7.03|6.93|7|6.9|155
1656428100000|2022-06-28 14:55:00|7.01|6.91|7.07|6.97|7.08|6.98|7.01|6.91|155
1656428400000|2022-06-28 15:00:00|7.08|6.98|7.06|6.96|7.08|6.98|7.04|6.94|123
1656428700000|2022-06-28 15:05:00|7.07|6.97|7.04|6.94|7.07|6.97|7.03|6.93|108
1656429000000|2022-06-28 15:10:00|7.03|6.93|7.07|6.97|7.07|6.97|7.03|6.93|89
1656429300000|2022-06-28 15:15:00|7.06|6.96|7.02|6.92|7.07|6.97|7.02|6.92|97
1656429600000|2022-06-28 15:20:00|7.03|6.93|7|6.9|7.03|6.93|6.99|6.89|128
1656429900000|2022-06-28 15:25:00|7.01|6.91|6.99|6.89|7.02|6.92|6.98|6.88|111
1656430200000|2022-06-28 15:30:00|6.98|6.88|6.96|6.86|6.99|6.89|6.96|6.86|125
1656430500000|2022-06-28 15:35:00|6.97|6.87|6.94|6.84|6.98|6.88|6.93|6.83|184
1656430800000|2022-06-28 15:40:00|6.93|6.83|6.93|6.83|6.94|6.84|6.91|6.81|111
1656431100000|2022-06-28 15:45:00|6.92|6.82|6.95|6.85|6.97|6.87|6.92|6.82|130
1656431400000|2022-06-28 15:50:00|6.94|6.84|6.89|6.79|6.95|6.85|6.89|6.79|102
1656431700000|2022-06-28 15:55:00|6.88|6.78|6.9|6.8|6.92|6.82|6.88|6.78|111
1656432000000|2022-06-28 16:00:00|6.91|6.81|6.91|6.81|6.93|6.83|6.9|6.8|99
1656432300000|2022-06-28 16:05:00|6.92|6.82|6.96|6.86|6.98|6.88|6.91|6.81|111
1656432600000|2022-06-28 16:10:00|6.97|6.87|6.96|6.86|7|6.9|6.95|6.85|98
1656432900000|2022-06-28 16:15:00|6.95|6.85|6.96|6.86|6.97|6.87|6.94|6.84|56
1656433200000|2022-06-28 16:20:00|6.97|6.87|6.94|6.84|6.97|6.87|6.94|6.84|94
1656433500000|2022-06-28 16:25:00|6.93|6.83|6.94|6.84|6.95|6.85|6.92|6.82|64
1656433800000|2022-06-28 16:30:00|6.95|6.85|6.92|6.82|6.95|6.85|6.91|6.81|110
1656434100000|2022-06-28 16:35:00|6.91|6.81|6.94|6.84|6.94|6.84|6.91|6.81|54
1656434400000|2022-06-28 16:40:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|89
1656434700000|2022-06-28 16:45:00|6.96|6.86|6.94|6.84|6.97|6.87|6.93|6.83|177
1656435000000|2022-06-28 16:50:00|6.93|6.83|6.9|6.8|6.94|6.84|6.9|6.8|112
1656435300000|2022-06-28 16:55:00|6.89|6.79|6.9|6.8|6.92|6.82|6.88|6.78|132
1656435600000|2022-06-28 17:00:00|6.89|6.79|6.9|6.8|6.91|6.81|6.88|6.78|152
1656435900000|2022-06-28 17:05:00|6.91|6.81|6.87|6.77|6.92|6.82|6.86|6.76|69
1656436200000|2022-06-28 17:10:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|130
1656436500000|2022-06-28 17:15:00|6.86|6.76|6.9|6.8|6.91|6.81|6.86|6.76|121
1656436800000|2022-06-28 17:20:00|6.91|6.81|6.93|6.83|6.94|6.84|6.9|6.8|109
1656437100000|2022-06-28 17:25:00|6.94|6.84|6.95|6.85|6.96|6.86|6.93|6.83|110
1656437400000|2022-06-28 17:30:00|6.94|6.84|6.94|6.84|6.96|6.86|6.94|6.84|85
1656437700000|2022-06-28 17:35:00|6.93|6.83|6.92|6.82|6.94|6.84|6.91|6.81|30
1656438000000|2022-06-28 17:40:00|6.91|6.81|6.93|6.83|6.94|6.84|6.91|6.81|45
1656438300000|2022-06-28 17:45:00|6.92|6.82|6.91|6.81|6.93|6.83|6.9|6.8|94
1656438600000|2022-06-28 17:50:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|78
1656438900000|2022-06-28 17:55:00|6.92|6.82|6.91|6.81|6.92|6.82|6.89|6.79|104
1656439200000|2022-06-28 18:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|112
1656439500000|2022-06-28 18:05:00|6.9|6.8|6.83|6.73|6.9|6.8|6.81|6.71|150
1656439800000|2022-06-28 18:10:00|6.84|6.74|6.8|6.7|6.84|6.74|6.8|6.7|143
1656440100000|2022-06-28 18:15:00|6.81|6.71|6.8|6.7|6.81|6.71|6.77|6.67|148
1656440400000|2022-06-28 18:20:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|74
1656440700000|2022-06-28 18:25:00|6.79|6.69|6.83|6.73|6.83|6.73|6.79|6.69|89
1656441000000|2022-06-28 18:30:00|6.82|6.72|6.81|6.71|6.83|6.73|6.79|6.69|76
1656441300000|2022-06-28 18:35:00|6.8|6.7|6.84|6.74|6.84|6.74|6.78|6.68|113
1656441600000|2022-06-28 18:40:00|6.83|6.73|6.86|6.76|6.86|6.76|6.82|6.72|88
1656441900000|2022-06-28 18:45:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|76
1656442200000|2022-06-28 18:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|35
1656442500000|2022-06-28 18:55:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|35
1656442800000|2022-06-28 19:00:00|6.85|6.75|6.84|6.74|6.87|6.77|6.83|6.73|78
1656443100000|2022-06-28 19:05:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|72
1656443400000|2022-06-28 19:10:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|56
1656443700000|2022-06-28 19:15:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|70
1656444000000|2022-06-28 19:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|102
1656444300000|2022-06-28 19:25:00|6.83|6.73|6.83|6.73|6.84|6.74|6.81|6.71|79
1656444600000|2022-06-28 19:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|43
1656444900000|2022-06-28 19:35:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|143
1656445200000|2022-06-28 19:40:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|16
1656445500000|2022-06-28 19:45:00|6.82|6.72|6.82|6.72|6.85|6.75|6.8|6.7|61
1656445800000|2022-06-28 19:50:00|6.81|6.71|6.82|6.72|6.82|6.72|6.79|6.69|58
1656446100000|2022-06-28 19:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|47
1656446400000|2022-06-28 20:00:00|6.82|6.72|6.81|6.71|6.83|6.73|6.8|6.7|66
1656446700000|2022-06-28 20:05:00|6.8|6.7|6.75|6.65|6.81|6.71|6.75|6.65|64
1656447000000|2022-06-28 20:10:00|6.76|6.66|6.74|6.64|6.76|6.66|6.73|6.63|117
1656447300000|2022-06-28 20:15:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|80
1656447600000|2022-06-28 20:20:00|6.75|6.65|6.76|6.66|6.76|6.66|6.73|6.63|82
1656447900000|2022-06-28 20:25:00|6.77|6.67|6.81|6.71|6.81|6.71|6.76|6.66|109
1656448200000|2022-06-28 20:30:00|6.8|6.7|6.76|6.66|6.81|6.71|6.74|6.64|111
1656448500000|2022-06-28 20:35:00|6.75|6.65|6.78|6.68|6.78|6.68|6.75|6.65|98
1656448800000|2022-06-28 20:40:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|95
1656449100000|2022-06-28 20:45:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|25
1656449400000|2022-06-28 20:50:00|6.79|6.69|6.8|6.7|6.81|6.71|6.78|6.68|64
1656449700000|2022-06-28 20:55:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|101
1656450000000|2022-06-28 21:00:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|28
1656450300000|2022-06-28 21:05:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|56
1656450600000|2022-06-28 21:10:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|36
1656450900000|2022-06-28 21:15:00|6.8|6.7|6.79|6.69|6.81|6.71|6.77|6.67|68
1656451200000|2022-06-28 21:20:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|35
1656451500000|2022-06-28 21:25:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|30
1656451800000|2022-06-28 21:30:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|51
1656452100000|2022-06-28 21:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|47
1656452400000|2022-06-28 21:40:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|28
1656452700000|2022-06-28 21:45:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|63
1656453000000|2022-06-28 21:50:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|11
1656453300000|2022-06-28 21:55:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|36
1656453600000|2022-06-28 22:00:00|6.81|6.71|6.81|6.71|6.83|6.73|6.81|6.71|17
1656453900000|2022-06-28 22:05:00|6.82|6.72|6.77|6.67|6.83|6.73|6.76|6.66|66
1656454200000|2022-06-28 22:10:00|6.76|6.66|6.78|6.68|6.79|6.69|6.76|6.66|51
1656454500000|2022-06-28 22:15:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|23
1656454800000|2022-06-28 22:20:00|6.78|6.68|6.77|6.67|6.8|6.7|6.76|6.66|110
1656455100000|2022-06-28 22:25:00|6.76|6.66|6.7|6.6|6.77|6.67|6.7|6.6|69
1656455400000|2022-06-28 22:30:00|6.71|6.61|6.65|6.55|6.72|6.62|6.61|6.51|123
1656455700000|2022-06-28 22:35:00|6.66|6.56|6.69|6.59|6.7|6.6|6.65|6.55|124
1656456000000|2022-06-28 22:40:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|92
1656456300000|2022-06-28 22:45:00|6.68|6.58|6.65|6.55|6.68|6.58|6.65|6.55|68
1656456600000|2022-06-28 22:50:00|6.66|6.56|6.65|6.55|6.68|6.58|6.64|6.54|68
1656456900000|2022-06-28 22:55:00|6.64|6.54|6.62|6.52|6.66|6.56|6.62|6.52|79
1656457200000|2022-06-28 23:00:00|6.61|6.51|6.62|6.52|6.63|6.53|6.59|6.49|84
1656457500000|2022-06-28 23:05:00|6.63|6.53|6.64|6.54|6.66|6.56|6.62|6.52|70
1656457800000|2022-06-28 23:10:00|6.65|6.55|6.65|6.55|6.66|6.56|6.63|6.53|99
1656458100000|2022-06-28 23:15:00|6.64|6.54|6.61|6.51|6.65|6.55|6.61|6.51|50
1656458400000|2022-06-28 23:20:00|6.62|6.52|6.66|6.56|6.66|6.56|6.61|6.51|119
1656458700000|2022-06-28 23:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|47
1656459000000|2022-06-28 23:30:00|6.66|6.56|6.63|6.53|6.67|6.57|6.63|6.53|88
1656459300000|2022-06-28 23:35:00|6.64|6.54|6.62|6.52|6.65|6.55|6.6|6.5|149
1656459600000|2022-06-28 23:40:00|6.63|6.53|6.63|6.53|6.65|6.55|6.61|6.51|125
1656459900000|2022-06-28 23:45:00|6.62|6.52|6.62|6.52|6.64|6.54|6.62|6.52|99
1656460200000|2022-06-28 23:50:00|6.61|6.51|6.64|6.54|6.65|6.55|6.6|6.5|126
1656460500000|2022-06-28 23:55:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|101
1656460800000|2022-06-29 00:00:00|6.66|6.56|6.66|6.56|6.68|6.58|6.64|6.54|93
1656461100000|2022-06-29 00:05:00|6.67|6.57|6.68|6.58|6.69|6.59|6.66|6.56|118
1656461400000|2022-06-29 00:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.61|6.51|81
1656461700000|2022-06-29 00:15:00|6.66|6.56|6.7|6.6|6.72|6.62|6.65|6.55|63
1656462000000|2022-06-29 00:20:00|6.69|6.59|6.7|6.6|6.71|6.61|6.68|6.58|64
1656462300000|2022-06-29 00:25:00|6.71|6.61|6.72|6.62|6.73|6.63|6.7|6.6|56
1656462600000|2022-06-29 00:30:00|6.73|6.63|6.71|6.61|6.73|6.63|6.7|6.6|119
1656462900000|2022-06-29 00:35:00|6.7|6.6|6.69|6.59|6.72|6.62|6.69|6.59|66
1656463200000|2022-06-29 00:40:00|6.68|6.58|6.74|6.64|6.74|6.64|6.68|6.58|65
1656463500000|2022-06-29 00:45:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|44
1656463800000|2022-06-29 00:50:00|6.73|6.63|6.71|6.61|6.74|6.64|6.7|6.6|37
1656464100000|2022-06-29 00:55:00|6.7|6.6|6.72|6.62|6.72|6.62|6.69|6.59|99
1656464400000|2022-06-29 01:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|79
1656464700000|2022-06-29 01:05:00|6.7|6.6|6.75|6.65|6.75|6.65|6.7|6.6|32
1656465000000|2022-06-29 01:10:00|6.76|6.66|6.78|6.68|6.78|6.68|6.75|6.65|113
1656465300000|2022-06-29 01:15:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|63
1656465600000|2022-06-29 01:20:00|6.76|6.66|6.77|6.67|6.78|6.68|6.75|6.65|68
1656465900000|2022-06-29 01:25:00|6.76|6.66|6.79|6.69|6.79|6.69|6.75|6.65|76
1656466200000|2022-06-29 01:30:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|63
1656466500000|2022-06-29 01:35:00|6.79|6.69|6.77|6.67|6.79|6.69|6.76|6.66|59
1656466800000|2022-06-29 01:40:00|6.76|6.66|6.78|6.68|6.78|6.68|6.75|6.65|39
1656467100000|2022-06-29 01:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|63
1656467400000|2022-06-29 01:50:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|112
1656467700000|2022-06-29 01:55:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|72
1656468000000|2022-06-29 02:00:00|6.76|6.66|6.77|6.67|6.79|6.69|6.76|6.66|86
1656468300000|2022-06-29 02:05:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|65
1656468600000|2022-06-29 02:10:00|6.79|6.69|6.79|6.69|6.81|6.71|6.78|6.68|65
1656468900000|2022-06-29 02:15:00|6.8|6.7|6.77|6.67|6.8|6.7|6.77|6.67|74
1656469200000|2022-06-29 02:20:00|6.78|6.68|6.75|6.65|6.78|6.68|6.74|6.64|98
1656469500000|2022-06-29 02:25:00|6.74|6.64|6.73|6.63|6.75|6.65|6.72|6.62|64
1656469800000|2022-06-29 02:30:00|6.72|6.62|6.76|6.66|6.76|6.66|6.72|6.62|29
1656470100000|2022-06-29 02:35:00|6.75|6.65|6.76|6.66|6.77|6.67|6.74|6.64|48
1656470400000|2022-06-29 02:40:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|30
1656470700000|2022-06-29 02:45:00|6.77|6.67|6.78|6.68|6.79|6.69|6.77|6.67|82
1656471000000|2022-06-29 02:50:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|50
1656471300000|2022-06-29 02:55:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|21
1656471600000|2022-06-29 03:00:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|57
1656471900000|2022-06-29 03:05:00|6.77|6.67|6.79|6.69|6.8|6.7|6.77|6.67|31
1656472200000|2022-06-29 03:10:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|28
1656472500000|2022-06-29 03:15:00|6.8|6.7|6.79|6.69|6.8|6.7|6.75|6.65|102
1656472800000|2022-06-29 03:20:00|6.78|6.68|6.76|6.66|6.79|6.69|6.76|6.66|57
1656473100000|2022-06-29 03:25:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|69
1656473400000|2022-06-29 03:30:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|46
1656473700000|2022-06-29 03:35:00|6.78|6.68|6.76|6.66|6.78|6.68|6.75|6.65|69
1656474000000|2022-06-29 03:40:00|6.75|6.65|6.77|6.67|6.78|6.68|6.75|6.65|53
1656474300000|2022-06-29 03:45:00|6.78|6.68|6.72|6.62|6.78|6.68|6.71|6.61|95
1656474600000|2022-06-29 03:50:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|104
1656474900000|2022-06-29 03:55:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|37
1656475200000|2022-06-29 04:00:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|70
1656475500000|2022-06-29 04:05:00|6.72|6.62|6.75|6.65|6.75|6.65|6.72|6.62|100
1656475800000|2022-06-29 04:10:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|119
1656476100000|2022-06-29 04:15:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|44
1656476400000|2022-06-29 04:20:00|6.75|6.65|6.7|6.6|6.75|6.65|6.7|6.6|60
1656476700000|2022-06-29 04:25:00|6.69|6.59|6.71|6.61|6.72|6.62|6.68|6.58|93
1656477000000|2022-06-29 04:30:00|6.72|6.62|6.75|6.65|6.76|6.66|6.7|6.6|138
1656477300000|2022-06-29 04:35:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|29
1656477600000|2022-06-29 04:40:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|72
1656477900000|2022-06-29 04:45:00|6.73|6.63|6.73|6.63|6.74|6.64|6.7|6.6|99
1656478200000|2022-06-29 04:50:00|6.72|6.62|6.72|6.62|6.74|6.64|6.72|6.62|101
1656478500000|2022-06-29 04:55:00|6.73|6.63|6.7|6.6|6.73|6.63|6.7|6.6|100
1656478800000|2022-06-29 05:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|54
1656479100000|2022-06-29 05:05:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|37
1656479400000|2022-06-29 05:10:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|46
1656479700000|2022-06-29 05:15:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|62
1656480000000|2022-06-29 05:20:00|6.7|6.6|6.72|6.62|6.73|6.63|6.7|6.6|91
1656480300000|2022-06-29 05:25:00|6.71|6.61|6.68|6.58|6.72|6.62|6.67|6.57|80
1656480600000|2022-06-29 05:30:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|83
1656480900000|2022-06-29 05:35:00|6.64|6.54|6.62|6.52|6.65|6.55|6.62|6.52|139
1656481200000|2022-06-29 05:40:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|98
1656481500000|2022-06-29 05:45:00|6.61|6.51|6.58|6.48|6.62|6.52|6.58|6.48|146
1656481800000|2022-06-29 05:50:00|6.57|6.47|6.59|6.49|6.6|6.5|6.56|6.46|75
1656482100000|2022-06-29 05:55:00|6.6|6.5|6.61|6.51|6.62|6.52|6.59|6.49|110
1656482400000|2022-06-29 06:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|85
1656482700000|2022-06-29 06:05:00|6.59|6.49|6.57|6.47|6.6|6.5|6.55|6.45|125
1656483000000|2022-06-29 06:10:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|88
1656483300000|2022-06-29 06:15:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|72
1656483600000|2022-06-29 06:20:00|6.56|6.46|6.58|6.48|6.59|6.49|6.55|6.45|113
1656483900000|2022-06-29 06:25:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|59
1656484200000|2022-06-29 06:30:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|32
1656484500000|2022-06-29 06:35:00|6.58|6.48|6.56|6.46|6.59|6.49|6.55|6.45|83
1656484800000|2022-06-29 06:40:00|6.55|6.45|6.55|6.45|6.57|6.47|6.53|6.43|81
1656485100000|2022-06-29 06:45:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|110
1656485400000|2022-06-29 06:50:00|6.56|6.46|6.49|6.39|6.56|6.46|6.46|6.36|190
1656485700000|2022-06-29 06:55:00|6.48|6.38|6.51|6.41|6.53|6.43|6.48|6.38|114
1656486000000|2022-06-29 07:00:00|6.52|6.42|6.53|6.43|6.54|6.44|6.49|6.39|202
1656486300000|2022-06-29 07:05:00|6.52|6.42|6.5|6.4|6.53|6.43|6.5|6.4|155
1656486600000|2022-06-29 07:10:00|6.51|6.41|6.52|6.42|6.53|6.43|6.5|6.4|98
1656486900000|2022-06-29 07:15:00|6.53|6.43|6.55|6.45|6.56|6.46|6.52|6.42|107
1656487200000|2022-06-29 07:20:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|124
1656487500000|2022-06-29 07:25:00|6.56|6.46|6.6|6.5|6.61|6.51|6.56|6.46|83
1656487800000|2022-06-29 07:30:00|6.59|6.49|6.6|6.5|6.61|6.51|6.58|6.48|92
1656488100000|2022-06-29 07:35:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|35
1656488400000|2022-06-29 07:40:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|52
1656488700000|2022-06-29 07:45:00|6.6|6.5|6.62|6.52|6.63|6.53|6.58|6.48|127
1656489000000|2022-06-29 07:50:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|92
1656489300000|2022-06-29 07:55:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|102
1656489600000|2022-06-29 08:00:00|6.63|6.53|6.64|6.54|6.65|6.55|6.61|6.51|82
1656489900000|2022-06-29 08:05:00|6.65|6.55|6.63|6.53|6.66|6.56|6.62|6.52|47
1656490200000|2022-06-29 08:10:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|66
1656490500000|2022-06-29 08:15:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|60
1656490800000|2022-06-29 08:20:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|52
1656491100000|2022-06-29 08:25:00|6.64|6.54|6.6|6.5|6.64|6.54|6.59|6.49|47
1656491400000|2022-06-29 08:30:00|6.59|6.49|6.61|6.51|6.62|6.52|6.59|6.49|71
1656491700000|2022-06-29 08:35:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|87
1656492000000|2022-06-29 08:40:00|6.59|6.49|6.59|6.49|6.61|6.51|6.56|6.46|145
1656492300000|2022-06-29 08:45:00|6.58|6.48|6.58|6.48|6.59|6.49|6.56|6.46|67
1656492600000|2022-06-29 08:50:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|46
1656492900000|2022-06-29 08:55:00|6.57|6.47|6.57|6.47|6.57|6.47|6.55|6.45|49
1656493200000|2022-06-29 09:00:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|47
1656493500000|2022-06-29 09:05:00|6.59|6.49|6.62|6.52|6.63|6.53|6.58|6.48|42
1656493800000|2022-06-29 09:10:00|6.61|6.51|6.62|6.52|6.64|6.54|6.61|6.51|80
1656494100000|2022-06-29 09:15:00|6.63|6.53|6.65|6.55|6.66|6.56|6.62|6.52|31
1656494400000|2022-06-29 09:20:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|70
1656494700000|2022-06-29 09:25:00|6.64|6.54|6.67|6.57|6.68|6.58|6.64|6.54|56
1656495000000|2022-06-29 09:30:00|6.66|6.56|6.66|6.56|6.68|6.58|6.65|6.55|133
1656495300000|2022-06-29 09:35:00|6.67|6.57|6.64|6.54|6.67|6.57|6.64|6.54|98
1656495600000|2022-06-29 09:40:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|131
1656495900000|2022-06-29 09:45:00|6.64|6.54|6.62|6.52|6.64|6.54|6.61|6.51|125
1656496200000|2022-06-29 09:50:00|6.61|6.51|6.62|6.52|6.63|6.53|6.6|6.5|58
1656496500000|2022-06-29 09:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|79
1656496800000|2022-06-29 10:00:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|76
1656497100000|2022-06-29 10:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|77
1656497400000|2022-06-29 10:10:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|101
1656497700000|2022-06-29 10:15:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|70
1656498000000|2022-06-29 10:20:00|6.62|6.52|6.58|6.48|6.62|6.52|6.58|6.48|61
1656498300000|2022-06-29 10:25:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|82
1656498600000|2022-06-29 10:30:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|122
1656498900000|2022-06-29 10:35:00|6.57|6.47|6.59|6.49|6.6|6.5|6.57|6.47|95
1656499200000|2022-06-29 10:40:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|78
1656499500000|2022-06-29 10:45:00|6.58|6.48|6.6|6.5|6.6|6.5|6.57|6.47|61
1656499800000|2022-06-29 10:50:00|6.61|6.51|6.61|6.51|6.62|6.52|6.59|6.49|59
1656500100000|2022-06-29 10:55:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|32
1656500400000|2022-06-29 11:00:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|72
1656500700000|2022-06-29 11:05:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|62
1656501000000|2022-06-29 11:10:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|70
1656501300000|2022-06-29 11:15:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|72
1656501600000|2022-06-29 11:20:00|6.58|6.48|6.61|6.51|6.61|6.51|6.55|6.45|122
1656501900000|2022-06-29 11:25:00|6.6|6.5|6.65|6.55|6.65|6.55|6.6|6.5|138
1656502200000|2022-06-29 11:30:00|6.64|6.54|6.68|6.58|6.74|6.64|6.64|6.54|85
1656502500000|2022-06-29 11:35:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|53
1656502800000|2022-06-29 11:40:00|6.64|6.54|6.64|6.54|6.66|6.56|6.63|6.53|67
1656503100000|2022-06-29 11:45:00|6.65|6.55|6.65|6.55|6.66|6.56|6.63|6.53|71
1656503400000|2022-06-29 11:50:00|6.64|6.54|6.6|6.5|6.65|6.55|6.6|6.5|77
1656503700000|2022-06-29 11:55:00|6.61|6.51|6.66|6.56|6.66|6.56|6.6|6.5|82
1656504000000|2022-06-29 12:00:00|6.67|6.57|6.68|6.58|6.69|6.59|6.66|6.56|86
1656504300000|2022-06-29 12:05:00|6.69|6.59|6.66|6.56|6.69|6.59|6.66|6.56|60
1656504600000|2022-06-29 12:10:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|90
1656504900000|2022-06-29 12:15:00|6.67|6.57|6.67|6.57|6.69|6.59|6.67|6.57|57
1656505200000|2022-06-29 12:20:00|6.68|6.58|6.66|6.56|6.7|6.6|6.65|6.55|61
1656505500000|2022-06-29 12:25:00|6.65|6.55|6.64|6.54|6.66|6.56|6.62|6.52|100
1656505800000|2022-06-29 12:30:00|6.65|6.55|6.64|6.54|6.66|6.56|6.61|6.51|152
1656506100000|2022-06-29 12:35:00|6.63|6.53|6.6|6.5|6.63|6.53|6.59|6.49|110
1656506400000|2022-06-29 12:40:00|6.59|6.49|6.62|6.52|6.64|6.54|6.59|6.49|126
1656506700000|2022-06-29 12:45:00|6.63|6.53|6.64|6.54|6.67|6.57|6.62|6.52|148
1656507000000|2022-06-29 12:50:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|112
1656507300000|2022-06-29 12:55:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|77
1656507600000|2022-06-29 13:00:00|6.62|6.52|6.67|6.57|6.67|6.57|6.62|6.52|72
1656507900000|2022-06-29 13:05:00|6.68|6.58|6.73|6.63|6.74|6.64|6.67|6.57|44
1656508200000|2022-06-29 13:10:00|6.74|6.64|6.73|6.63|6.78|6.68|6.71|6.61|98
1656508500000|2022-06-29 13:15:00|6.72|6.62|6.72|6.62|6.74|6.64|6.7|6.6|93
1656508800000|2022-06-29 13:20:00|6.71|6.61|6.7|6.6|6.73|6.63|6.69|6.59|62
1656509100000|2022-06-29 13:25:00|6.69|6.59|6.73|6.63|6.73|6.63|6.69|6.59|101
1656509400000|2022-06-29 13:30:00|6.72|6.62|6.69|6.59|6.74|6.64|6.69|6.59|118
1656509700000|2022-06-29 13:35:00|6.68|6.58|6.68|6.58|6.71|6.61|6.68|6.58|113
1656510000000|2022-06-29 13:40:00|6.67|6.57|6.62|6.52|6.68|6.58|6.62|6.52|126
1656510300000|2022-06-29 13:45:00|6.63|6.53|6.66|6.56|6.66|6.56|6.6|6.5|140
1656510600000|2022-06-29 13:50:00|6.65|6.55|6.73|6.63|6.75|6.65|6.65|6.55|185
1656510900000|2022-06-29 13:55:00|6.74|6.64|6.72|6.62|6.75|6.65|6.71|6.61|219
1656511200000|2022-06-29 14:00:00|6.73|6.63|6.73|6.63|6.75|6.65|6.71|6.61|99
1656511500000|2022-06-29 14:05:00|6.74|6.64|6.74|6.64|6.75|6.65|6.72|6.62|73
1656511800000|2022-06-29 14:10:00|6.75|6.65|6.75|6.65|6.77|6.67|6.74|6.64|143
1656512100000|2022-06-29 14:15:00|6.76|6.66|6.72|6.62|6.76|6.66|6.72|6.62|101
1656512400000|2022-06-29 14:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|72
1656512700000|2022-06-29 14:25:00|6.73|6.63|6.76|6.66|6.77|6.67|6.73|6.63|52
1656513000000|2022-06-29 14:30:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|84
1656513300000|2022-06-29 14:35:00|6.77|6.67|6.8|6.7|6.8|6.7|6.77|6.67|56
1656513600000|2022-06-29 14:40:00|6.81|6.71|6.83|6.73|6.84|6.74|6.8|6.7|107
1656513900000|2022-06-29 14:45:00|6.84|6.74|6.84|6.74|6.86|6.76|6.82|6.72|77
1656514200000|2022-06-29 14:50:00|6.83|6.73|6.85|6.75|6.87|6.77|6.83|6.73|129
1656514500000|2022-06-29 14:55:00|6.84|6.74|6.82|6.72|6.86|6.76|6.81|6.71|99
1656514800000|2022-06-29 15:00:00|6.81|6.71|6.79|6.69|6.82|6.72|6.78|6.68|93
1656515100000|2022-06-29 15:05:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|128
1656515400000|2022-06-29 15:10:00|6.8|6.7|6.77|6.67|6.81|6.71|6.76|6.66|76
1656515700000|2022-06-29 15:15:00|6.78|6.68|6.75|6.65|6.79|6.69|6.75|6.65|94
1656516000000|2022-06-29 15:20:00|6.76|6.66|6.73|6.63|6.76|6.66|6.72|6.62|94
1656516300000|2022-06-29 15:25:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|88
1656516600000|2022-06-29 15:30:00|6.74|6.64|6.74|6.64|6.75|6.65|6.72|6.62|101
1656516900000|2022-06-29 15:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|77
1656517200000|2022-06-29 15:40:00|6.72|6.62|6.73|6.63|6.74|6.64|6.71|6.61|100
1656517500000|2022-06-29 15:45:00|6.72|6.62|6.76|6.66|6.78|6.68|6.72|6.62|67
1656517800000|2022-06-29 15:50:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|58
1656518100000|2022-06-29 15:55:00|6.75|6.65|6.73|6.63|6.76|6.66|6.73|6.63|67
1656518400000|2022-06-29 16:00:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|79
1656518700000|2022-06-29 16:05:00|6.71|6.61|6.72|6.62|6.73|6.63|6.69|6.59|72
1656519000000|2022-06-29 16:10:00|6.73|6.63|6.76|6.66|6.77|6.67|6.72|6.62|74
1656519300000|2022-06-29 16:15:00|6.77|6.67|6.76|6.66|6.77|6.67|6.73|6.63|98
1656519600000|2022-06-29 16:20:00|6.75|6.65|6.68|6.58|6.77|6.67|6.67|6.57|110
1656519900000|2022-06-29 16:25:00|6.69|6.59|6.69|6.59|6.7|6.6|6.66|6.56|127
1656520200000|2022-06-29 16:30:00|6.7|6.6|6.68|6.58|6.7|6.6|6.67|6.57|65
1656520500000|2022-06-29 16:35:00|6.67|6.57|6.68|6.58|6.69|6.59|6.66|6.56|118
1656520800000|2022-06-29 16:40:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|45
1656521100000|2022-06-29 16:45:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|72
1656521400000|2022-06-29 16:50:00|6.66|6.56|6.66|6.56|6.69|6.59|6.65|6.55|111
1656521700000|2022-06-29 16:55:00|6.67|6.57|6.69|6.59|6.69|6.59|6.66|6.56|153
1656522000000|2022-06-29 17:00:00|6.68|6.58|6.67|6.57|6.7|6.6|6.67|6.57|72
1656522300000|2022-06-29 17:05:00|6.68|6.58|6.73|6.63|6.74|6.64|6.67|6.57|60
1656522600000|2022-06-29 17:10:00|6.74|6.64|6.73|6.63|6.77|6.67|6.7|6.6|132
1656522900000|2022-06-29 17:15:00|6.74|6.64|6.86|6.76|6.91|6.81|6.72|6.62|174
1656523200000|2022-06-29 17:20:00|6.85|6.75|6.81|6.71|6.88|6.78|6.81|6.71|135
1656523500000|2022-06-29 17:25:00|6.8|6.7|6.82|6.72|6.83|6.73|6.78|6.68|77
1656523800000|2022-06-29 17:30:00|6.81|6.71|6.86|6.76|6.86|6.76|6.79|6.69|102
1656524100000|2022-06-29 17:35:00|6.85|6.75|6.91|6.81|6.93|6.83|6.85|6.75|137
1656524400000|2022-06-29 17:40:00|6.92|6.82|6.93|6.83|6.93|6.83|6.88|6.78|152
1656524700000|2022-06-29 17:45:00|6.92|6.82|6.9|6.8|6.93|6.83|6.88|6.78|75
1656525000000|2022-06-29 17:50:00|6.89|6.79|6.94|6.84|6.96|6.86|6.89|6.79|104
1656525300000|2022-06-29 17:55:00|6.93|6.83|6.98|6.88|6.98|6.88|6.93|6.83|120
1656525600000|2022-06-29 18:00:00|6.97|6.87|6.99|6.89|7.02|6.92|6.97|6.87|109
1656525900000|2022-06-29 18:05:00|6.98|6.88|7.04|6.94|7.06|6.96|6.98|6.88|69
1656526200000|2022-06-29 18:10:00|7.03|6.93|7.08|6.98|7.09|6.99|7.03|6.93|92
1656526500000|2022-06-29 18:15:00|7.07|6.97|7.03|6.93|7.11|7.01|7.03|6.93|97
1656526800000|2022-06-29 18:20:00|7.04|6.94|6.93|6.83|7.04|6.94|6.91|6.81|132
1656527100000|2022-06-29 18:25:00|6.92|6.82|6.95|6.85|6.96|6.86|6.91|6.81|46
1656527400000|2022-06-29 18:30:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|45
1656527700000|2022-06-29 18:35:00|6.93|6.83|6.89|6.79|6.94|6.84|6.89|6.79|97
1656528000000|2022-06-29 18:40:00|6.9|6.8|6.92|6.82|6.92|6.82|6.88|6.78|103
1656528300000|2022-06-29 18:45:00|6.91|6.81|6.9|6.8|6.92|6.82|6.88|6.78|68
1656528600000|2022-06-29 18:50:00|6.89|6.79|6.96|6.86|6.96|6.86|6.89|6.79|98
1656528900000|2022-06-29 18:55:00|6.95|6.85|6.93|6.83|6.96|6.86|6.92|6.82|103
1656529200000|2022-06-29 19:00:00|6.92|6.82|6.92|6.82|6.95|6.85|6.9|6.8|113
1656529500000|2022-06-29 19:05:00|6.91|6.81|6.96|6.86|6.97|6.87|6.91|6.81|98
1656529800000|2022-06-29 19:10:00|6.95|6.85|6.97|6.87|6.98|6.88|6.95|6.85|69
1656530100000|2022-06-29 19:15:00|6.98|6.88|6.97|6.87|7|6.9|6.96|6.86|112
1656530400000|2022-06-29 19:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.95|6.85|98
1656530700000|2022-06-29 19:25:00|6.98|6.88|6.98|6.88|7|6.9|6.97|6.87|97
1656531000000|2022-06-29 19:30:00|6.99|6.89|6.96|6.86|6.99|6.89|6.95|6.85|78
1656531300000|2022-06-29 19:35:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|93
1656531600000|2022-06-29 19:40:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|44
1656531900000|2022-06-29 19:45:00|6.94|6.84|6.91|6.81|6.94|6.84|6.9|6.8|88
1656532200000|2022-06-29 19:50:00|6.92|6.82|7.01|6.91|7.01|6.91|6.92|6.82|45
1656532500000|2022-06-29 19:55:00|7|6.9|7.06|6.96|7.07|6.97|7|6.9|131
1656532800000|2022-06-29 20:00:00|7.05|6.95|7.09|6.99|7.09|6.99|7.02|6.92|165
1656533100000|2022-06-29 20:05:00|7.08|6.98|7.15|7.05|7.15|7.05|7.08|6.98|106
1656533400000|2022-06-29 20:10:00|7.14|7.04|7.12|7.02|7.16|7.06|7.11|7.01|131
1656533700000|2022-06-29 20:15:00|7.13|7.03|7.12|7.02|7.15|7.05|7.12|7.02|146
1656534000000|2022-06-29 20:20:00|7.13|7.03|7.08|6.98|7.13|7.03|7.07|6.97|144
1656534300000|2022-06-29 20:25:00|7.07|6.97|7.06|6.96|7.09|6.99|7.06|6.96|104
1656534600000|2022-06-29 20:30:00|7.07|6.97|7.03|6.93|7.08|6.98|7.02|6.92|121
1656534900000|2022-06-29 20:35:00|7.04|6.94|7.03|6.93|7.06|6.96|7.02|6.92|106
1656535200000|2022-06-29 20:40:00|7.04|6.94|7.02|6.92|7.06|6.96|7.01|6.91|85
1656535500000|2022-06-29 20:45:00|7.01|6.91|7.05|6.95|7.05|6.95|7.01|6.91|103
1656535800000|2022-06-29 20:50:00|7.04|6.94|7.03|6.93|7.07|6.97|7.03|6.93|40
1656536100000|2022-06-29 20:55:00|7.04|6.94|7.1|7|7.11|7.01|7.03|6.93|115
1656536400000|2022-06-29 21:00:00|7.11|7.01|7.08|6.98|7.13|7.03|7.08|6.98|68
1656536700000|2022-06-29 21:05:00|7.07|6.97|7.13|7.03|7.13|7.03|7.06|6.96|51
1656537000000|2022-06-29 21:10:00|7.12|7.02|7.19|7.09|7.19|7.09|7.12|7.02|136
1656537300000|2022-06-29 21:15:00|7.18|7.08|7.17|7.07|7.19|7.09|7.15|7.05|120
1656537600000|2022-06-29 21:20:00|7.18|7.08|7.18|7.08|7.21|7.11|7.16|7.06|71
1656537900000|2022-06-29 21:25:00|7.17|7.07|7.13|7.03|7.18|7.08|7.13|7.03|45
1656538200000|2022-06-29 21:30:00|7.14|7.04|7.11|7.01|7.15|7.05|7.11|7.01|40
1656538500000|2022-06-29 21:35:00|7.12|7.02|7.13|7.03|7.15|7.05|7.12|7.02|32
1656538800000|2022-06-29 21:40:00|7.14|7.04|7.16|7.06|7.17|7.07|7.14|7.04|37
1656539100000|2022-06-29 21:45:00|7.17|7.07|7.11|7.01|7.17|7.07|7.11|7.01|45
1656539400000|2022-06-29 21:50:00|7.1|7|7.09|6.99|7.1|7|7.07|6.97|52
1656539700000|2022-06-29 21:55:00|7.1|7|7.07|6.97|7.1|7|7.06|6.96|16
1656540000000|2022-06-29 22:00:00|7.06|6.96|7.06|6.96|7.09|6.99|7.06|6.96|89
1656540300000|2022-06-29 22:05:00|7.07|6.97|7.09|6.99|7.09|6.99|7.05|6.95|75
1656540600000|2022-06-29 22:10:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|33
1656540900000|2022-06-29 22:15:00|7.11|7.01|7.06|6.96|7.11|7.01|7.06|6.96|32
1656541200000|2022-06-29 22:20:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|9
1656541500000|2022-06-29 22:25:00|7.04|6.94|7.02|6.92|7.06|6.96|7.02|6.92|61
1656541800000|2022-06-29 22:30:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|50
1656542100000|2022-06-29 22:35:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|64
1656542400000|2022-06-29 22:40:00|7.03|6.93|7.04|6.94|7.06|6.96|7.02|6.92|84
1656542700000|2022-06-29 22:45:00|7.03|6.93|7.06|6.96|7.06|6.96|7.03|6.93|46
1656543000000|2022-06-29 22:50:00|7.05|6.95|7.06|6.96|7.09|6.99|7.05|6.95|90
1656543300000|2022-06-29 22:55:00|7.07|6.97|7.08|6.98|7.13|7.03|7.06|6.96|106
1656543600000|2022-06-29 23:00:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|68
1656543900000|2022-06-29 23:05:00|7.07|6.97|6.98|6.88|7.08|6.98|6.98|6.88|114
1656544200000|2022-06-29 23:10:00|6.99|6.89|7.01|6.91|7.02|6.92|6.99|6.89|69
1656544500000|2022-06-29 23:15:00|7|6.9|6.97|6.87|7.01|6.91|6.96|6.86|30
1656544800000|2022-06-29 23:20:00|6.96|6.86|6.97|6.87|6.99|6.89|6.96|6.86|40
1656545100000|2022-06-29 23:25:00|6.96|6.86|6.96|6.86|6.98|6.88|6.95|6.85|51
1656545400000|2022-06-29 23:30:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|47
1656545700000|2022-06-29 23:35:00|6.98|6.88|6.98|6.88|7.01|6.91|6.97|6.87|59
1656546000000|2022-06-29 23:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|42
1656546300000|2022-06-29 23:45:00|6.97|6.87|6.98|6.88|7|6.9|6.97|6.87|26
1656546600000|2022-06-29 23:50:00|6.99|6.89|7|6.9|7|6.9|6.96|6.86|56
1656546900000|2022-06-29 23:55:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|48
1656547200000|2022-06-30 00:00:00|7.01|6.91|7|6.9|7.01|6.91|6.97|6.87|66
1656547500000|2022-06-30 00:05:00|7.01|6.91|6.96|6.86|7.01|6.91|6.93|6.83|74
1656547800000|2022-06-30 00:10:00|6.97|6.87|7.01|6.91|7.02|6.92|6.96|6.86|67
1656548100000|2022-06-30 00:15:00|7|6.9|6.95|6.85|7.01|6.91|6.93|6.83|72
1656548400000|2022-06-30 00:20:00|6.96|6.86|6.97|6.87|6.99|6.89|6.95|6.85|42
1656548700000|2022-06-30 00:25:00|6.96|6.86|6.91|6.81|6.96|6.86|6.91|6.81|32
1656549000000|2022-06-30 00:30:00|6.92|6.82|6.9|6.8|6.95|6.85|6.9|6.8|27
1656549300000|2022-06-30 00:35:00|6.91|6.81|6.88|6.78|6.91|6.81|6.87|6.77|30
1656549600000|2022-06-30 00:40:00|6.89|6.79|6.86|6.76|6.89|6.79|6.85|6.75|32
1656549900000|2022-06-30 00:45:00|6.87|6.77|6.87|6.77|6.89|6.79|6.86|6.76|29
1656550200000|2022-06-30 00:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.85|6.75|46
1656550500000|2022-06-30 00:55:00|6.88|6.78|6.85|6.75|6.88|6.78|6.84|6.74|30
1656550800000|2022-06-30 01:00:00|6.84|6.74|6.88|6.78|6.88|6.78|6.83|6.73|39
1656551100000|2022-06-30 01:05:00|6.87|6.77|6.91|6.81|6.91|6.81|6.87|6.77|41
1656551400000|2022-06-30 01:10:00|6.9|6.8|6.91|6.81|6.93|6.83|6.9|6.8|44
1656551700000|2022-06-30 01:15:00|6.92|6.82|6.8|6.7|6.92|6.82|6.78|6.68|99
1656552000000|2022-06-30 01:20:00|6.79|6.69|6.8|6.7|6.82|6.72|6.78|6.68|74
1656552300000|2022-06-30 01:25:00|6.79|6.69|6.84|6.74|6.84|6.74|6.79|6.69|78
1656552600000|2022-06-30 01:30:00|6.83|6.73|6.82|6.72|6.84|6.74|6.79|6.69|66
1656552900000|2022-06-30 01:35:00|6.83|6.73|6.85|6.75|6.86|6.76|6.82|6.72|57
1656553200000|2022-06-30 01:40:00|6.86|6.76|6.86|6.76|6.86|6.76|6.84|6.74|51
1656553500000|2022-06-30 01:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|18
1656553800000|2022-06-30 01:50:00|6.87|6.77|6.83|6.73|6.87|6.77|6.83|6.73|35
1656554100000|2022-06-30 01:55:00|6.84|6.74|6.83|6.73|6.86|6.76|6.83|6.73|46
1656554400000|2022-06-30 02:00:00|6.84|6.74|6.83|6.73|6.84|6.74|6.81|6.71|52
1656554700000|2022-06-30 02:05:00|6.84|6.74|6.84|6.74|6.85|6.75|6.82|6.72|77
1656555000000|2022-06-30 02:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|77
1656555300000|2022-06-30 02:15:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|74
1656555600000|2022-06-30 02:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|53
1656555900000|2022-06-30 02:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|97
1656556200000|2022-06-30 02:30:00|6.86|6.76|6.88|6.78|6.89|6.79|6.85|6.75|75
1656556500000|2022-06-30 02:35:00|6.89|6.79|6.92|6.82|6.92|6.82|6.88|6.78|42
1656556800000|2022-06-30 02:40:00|6.91|6.81|6.89|6.79|6.92|6.82|6.89|6.79|87
1656557100000|2022-06-30 02:45:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|49
1656557400000|2022-06-30 02:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|19
1656557700000|2022-06-30 02:55:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|50
1656558000000|2022-06-30 03:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|46
1656558300000|2022-06-30 03:05:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|32
1656558600000|2022-06-30 03:10:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|52
1656558900000|2022-06-30 03:15:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|26
1656559200000|2022-06-30 03:20:00|6.88|6.78|6.84|6.74|6.89|6.79|6.84|6.74|109
1656559500000|2022-06-30 03:25:00|6.85|6.75|6.88|6.78|6.88|6.78|6.84|6.74|136
1656559800000|2022-06-30 03:30:00|6.87|6.77|6.88|6.78|6.9|6.8|6.87|6.77|92
1656560100000|2022-06-30 03:35:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|72
1656560400000|2022-06-30 03:40:00|6.87|6.77|6.9|6.8|6.9|6.8|6.86|6.76|78
1656560700000|2022-06-30 03:45:00|6.89|6.79|6.9|6.8|6.92|6.82|6.89|6.79|60
1656561000000|2022-06-30 03:50:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|12
1656561300000|2022-06-30 03:55:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|75
1656561600000|2022-06-30 04:00:00|6.9|6.8|6.89|6.79|6.93|6.83|6.88|6.78|88
1656561900000|2022-06-30 04:05:00|6.88|6.78|6.9|6.8|6.9|6.8|6.86|6.76|111
1656562200000|2022-06-30 04:10:00|6.91|6.81|6.93|6.83|6.95|6.85|6.9|6.8|73
1656562500000|2022-06-30 04:15:00|6.94|6.84|6.93|6.83|6.94|6.84|6.91|6.81|134
1656562800000|2022-06-30 04:20:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|85
1656563100000|2022-06-30 04:25:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|40
1656563400000|2022-06-30 04:30:00|6.91|6.81|6.88|6.78|6.91|6.81|6.88|6.78|42
1656563700000|2022-06-30 04:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|46
1656564000000|2022-06-30 04:40:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|75
1656564300000|2022-06-30 04:45:00|6.86|6.76|6.83|6.73|6.88|6.78|6.83|6.73|54
1656564600000|2022-06-30 04:50:00|6.84|6.74|6.8|6.7|6.85|6.75|6.8|6.7|115
1656564900000|2022-06-30 04:55:00|6.79|6.69|6.77|6.67|6.8|6.7|6.75|6.65|97
1656565200000|2022-06-30 05:00:00|6.78|6.68|6.77|6.67|6.8|6.7|6.77|6.67|80
1656565500000|2022-06-30 05:05:00|6.78|6.68|6.75|6.65|6.78|6.68|6.74|6.64|104
1656565800000|2022-06-30 05:10:00|6.76|6.66|6.73|6.63|6.76|6.66|6.72|6.62|104
1656566100000|2022-06-30 05:15:00|6.72|6.62|6.74|6.64|6.75|6.65|6.72|6.62|99
1656566400000|2022-06-30 05:20:00|6.75|6.65|6.73|6.63|6.75|6.65|6.7|6.6|87
1656566700000|2022-06-30 05:25:00|6.72|6.62|6.76|6.66|6.77|6.67|6.7|6.6|131
1656567000000|2022-06-30 05:30:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|38
1656567300000|2022-06-30 05:35:00|6.77|6.67|6.77|6.67|6.78|6.68|6.74|6.64|67
1656567600000|2022-06-30 05:40:00|6.76|6.66|6.73|6.63|6.77|6.67|6.72|6.62|114
1656567900000|2022-06-30 05:45:00|6.74|6.64|6.73|6.63|6.76|6.66|6.73|6.63|58
1656568200000|2022-06-30 05:50:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|89
1656568500000|2022-06-30 05:55:00|6.73|6.63|6.72|6.62|6.74|6.64|6.71|6.61|82
1656568800000|2022-06-30 06:00:00|6.73|6.63|6.68|6.58|6.74|6.64|6.68|6.58|68
1656569100000|2022-06-30 06:05:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|78
1656569400000|2022-06-30 06:10:00|6.67|6.57|6.68|6.58|6.7|6.6|6.67|6.57|102
1656569700000|2022-06-30 06:15:00|6.67|6.57|6.68|6.58|6.69|6.59|6.66|6.56|118
1656570000000|2022-06-30 06:20:00|6.69|6.59|6.7|6.6|6.71|6.61|6.66|6.56|46
1656570300000|2022-06-30 06:25:00|6.69|6.59|6.68|6.58|6.71|6.61|6.68|6.58|82
1656570600000|2022-06-30 06:30:00|6.67|6.57|6.58|6.48|6.68|6.58|6.54|6.44|142
1656570900000|2022-06-30 06:35:00|6.57|6.47|6.55|6.45|6.59|6.49|6.54|6.44|139
1656571200000|2022-06-30 06:40:00|6.56|6.46|6.58|6.48|6.58|6.48|6.54|6.44|177
1656571500000|2022-06-30 06:45:00|6.57|6.47|6.55|6.45|6.59|6.49|6.55|6.45|119
1656571800000|2022-06-30 06:50:00|6.56|6.46|6.54|6.44|6.57|6.47|6.54|6.44|123
1656572100000|2022-06-30 06:55:00|6.55|6.45|6.55|6.45|6.57|6.47|6.53|6.43|141
1656572400000|2022-06-30 07:00:00|6.56|6.46|6.56|6.46|6.58|6.48|6.55|6.45|139
1656572700000|2022-06-30 07:05:00|6.57|6.47|6.57|6.47|6.58|6.48|6.55|6.45|97
1656573000000|2022-06-30 07:10:00|6.56|6.46|6.55|6.45|6.57|6.47|6.53|6.43|132
1656573300000|2022-06-30 07:15:00|6.54|6.44|6.55|6.45|6.56|6.46|6.51|6.41|136
1656573600000|2022-06-30 07:20:00|6.54|6.44|6.58|6.48|6.59|6.49|6.54|6.44|103
1656573900000|2022-06-30 07:25:00|6.57|6.47|6.57|6.47|6.59|6.49|6.56|6.46|145
1656574200000|2022-06-30 07:30:00|6.56|6.46|6.54|6.44|6.57|6.47|6.54|6.44|101
1656574500000|2022-06-30 07:35:00|6.55|6.45|6.54|6.44|6.55|6.45|6.53|6.43|94
1656574800000|2022-06-30 07:40:00|6.55|6.45|6.55|6.45|6.55|6.45|6.53|6.43|111
1656575100000|2022-06-30 07:45:00|6.54|6.44|6.55|6.45|6.56|6.46|6.52|6.42|66
1656575400000|2022-06-30 07:50:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|44
1656575700000|2022-06-30 07:55:00|6.54|6.44|6.56|6.46|6.57|6.47|6.53|6.43|95
1656576000000|2022-06-30 08:00:00|6.57|6.47|6.52|6.42|6.57|6.47|6.51|6.41|106
1656576300000|2022-06-30 08:05:00|6.53|6.43|6.5|6.4|6.53|6.43|6.5|6.4|72
1656576600000|2022-06-30 08:10:00|6.51|6.41|6.52|6.42|6.53|6.43|6.5|6.4|52
1656576900000|2022-06-30 08:15:00|6.51|6.41|6.48|6.38|6.52|6.42|6.47|6.37|100
1656577200000|2022-06-30 08:20:00|6.49|6.39|6.46|6.36|6.49|6.39|6.46|6.36|72
1656577500000|2022-06-30 08:25:00|6.45|6.35|6.48|6.38|6.5|6.4|6.45|6.35|122
1656577800000|2022-06-30 08:30:00|6.49|6.39|6.49|6.39|6.5|6.4|6.47|6.37|79
1656578100000|2022-06-30 08:35:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|153
1656578400000|2022-06-30 08:40:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|62
1656578700000|2022-06-30 08:45:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|86
1656579000000|2022-06-30 08:50:00|6.45|6.35|6.41|6.31|6.46|6.36|6.4|6.3|65
1656579300000|2022-06-30 08:55:00|6.42|6.32|6.42|6.32|6.43|6.33|6.39|6.29|125
1656579600000|2022-06-30 09:00:00|6.43|6.33|6.41|6.31|6.44|6.34|6.39|6.29|171
1656579900000|2022-06-30 09:05:00|6.4|6.3|6.35|6.25|6.41|6.31|6.35|6.25|140
1656580200000|2022-06-30 09:10:00|6.36|6.26|6.37|6.27|6.38|6.28|6.34|6.24|84
1656580500000|2022-06-30 09:15:00|6.36|6.26|6.36|6.26|6.39|6.29|6.34|6.24|105
1656580800000|2022-06-30 09:20:00|6.35|6.25|6.34|6.24|6.36|6.26|6.33|6.23|110
1656581100000|2022-06-30 09:25:00|6.33|6.23|6.32|6.22|6.34|6.24|6.31|6.21|114
1656581400000|2022-06-30 09:30:00|6.31|6.21|6.35|6.25|6.36|6.26|6.31|6.21|181
1656581700000|2022-06-30 09:35:00|6.36|6.26|6.34|6.24|6.37|6.27|6.34|6.24|117
1656582000000|2022-06-30 09:40:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|156
1656582300000|2022-06-30 09:45:00|6.35|6.25|6.39|6.29|6.4|6.3|6.34|6.24|179
1656582600000|2022-06-30 09:50:00|6.38|6.28|6.41|6.31|6.42|6.32|6.37|6.27|78
1656582900000|2022-06-30 09:55:00|6.42|6.32|6.4|6.3|6.42|6.32|6.39|6.29|75
1656583200000|2022-06-30 10:00:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|110
1656583500000|2022-06-30 10:05:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|93
1656583800000|2022-06-30 10:10:00|6.38|6.28|6.38|6.28|6.4|6.3|6.37|6.27|57
1656584100000|2022-06-30 10:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.35|6.25|53
1656584400000|2022-06-30 10:20:00|6.36|6.26|6.35|6.25|6.37|6.27|6.34|6.24|38
1656584700000|2022-06-30 10:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|68
1656585000000|2022-06-30 10:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|69
1656585300000|2022-06-30 10:35:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|28
1656585600000|2022-06-30 10:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.32|6.22|34
1656585900000|2022-06-30 10:45:00|6.33|6.23|6.31|6.21|6.33|6.23|6.3|6.2|121
1656586200000|2022-06-30 10:50:00|6.3|6.2|6.31|6.21|6.32|6.22|6.29|6.19|112
1656586500000|2022-06-30 10:55:00|6.32|6.22|6.36|6.26|6.37|6.27|6.31|6.21|105
1656586800000|2022-06-30 11:00:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|53
1656587100000|2022-06-30 11:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.33|6.23|106
1656587400000|2022-06-30 11:10:00|6.36|6.26|6.33|6.23|6.36|6.26|6.32|6.22|90
1656587700000|2022-06-30 11:15:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|93
1656588000000|2022-06-30 11:20:00|6.31|6.21|6.33|6.23|6.34|6.24|6.31|6.21|61
1656588300000|2022-06-30 11:25:00|6.32|6.22|6.34|6.24|6.34|6.24|6.31|6.21|89
1656588600000|2022-06-30 11:30:00|6.33|6.23|6.38|6.28|6.39|6.29|6.33|6.23|88
1656588900000|2022-06-30 11:35:00|6.39|6.29|6.35|6.25|6.4|6.3|6.35|6.25|85
1656589200000|2022-06-30 11:40:00|6.36|6.26|6.33|6.23|6.36|6.26|6.33|6.23|94
1656589500000|2022-06-30 11:45:00|6.34|6.24|6.32|6.22|6.34|6.24|6.31|6.21|27
1656589800000|2022-06-30 11:50:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|50
1656590100000|2022-06-30 11:55:00|6.33|6.23|6.36|6.26|6.37|6.27|6.33|6.23|78
1656590400000|2022-06-30 12:00:00|6.35|6.25|6.35|6.25|6.37|6.27|6.34|6.24|71
1656590700000|2022-06-30 12:05:00|6.36|6.26|6.34|6.24|6.36|6.26|6.33|6.23|81
1656591000000|2022-06-30 12:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|99
1656591300000|2022-06-30 12:15:00|6.34|6.24|6.36|6.26|6.36|6.26|6.33|6.23|77
1656591600000|2022-06-30 12:20:00|6.37|6.27|6.4|6.3|6.4|6.3|6.37|6.27|86
1656591900000|2022-06-30 12:25:00|6.41|6.31|6.43|6.33|6.43|6.33|6.39|6.29|85
1656592200000|2022-06-30 12:30:00|6.44|6.34|6.49|6.39|6.5|6.4|6.43|6.33|202
1656592500000|2022-06-30 12:35:00|6.5|6.4|6.46|6.36|6.5|6.4|6.45|6.35|157
1656592800000|2022-06-30 12:40:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|129
1656593100000|2022-06-30 12:45:00|6.48|6.38|6.5|6.4|6.52|6.42|6.48|6.38|101
1656593400000|2022-06-30 12:50:00|6.49|6.39|6.48|6.38|6.5|6.4|6.47|6.37|114
1656593700000|2022-06-30 12:55:00|6.47|6.37|6.48|6.38|6.5|6.4|6.46|6.36|62
1656594000000|2022-06-30 13:00:00|6.49|6.39|6.53|6.43|6.53|6.43|6.48|6.38|91
1656594300000|2022-06-30 13:05:00|6.52|6.42|6.49|6.39|6.53|6.43|6.49|6.39|82
1656594600000|2022-06-30 13:10:00|6.48|6.38|6.47|6.37|6.49|6.39|6.46|6.36|90
1656594900000|2022-06-30 13:15:00|6.46|6.36|6.48|6.38|6.48|6.38|6.45|6.35|89
1656595200000|2022-06-30 13:20:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|104
1656595500000|2022-06-30 13:25:00|6.47|6.37|6.48|6.38|6.49|6.39|6.46|6.36|40
1656595800000|2022-06-30 13:30:00|6.47|6.37|6.45|6.35|6.49|6.39|6.42|6.32|105
1656596100000|2022-06-30 13:35:00|6.44|6.34|6.41|6.31|6.45|6.35|6.4|6.3|184
1656596400000|2022-06-30 13:40:00|6.4|6.3|6.29|6.19|6.42|6.32|6.28|6.18|110
1656596700000|2022-06-30 13:45:00|6.3|6.2|6.35|6.25|6.36|6.26|6.29|6.19|120
1656597000000|2022-06-30 13:50:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|108
1656597300000|2022-06-30 13:55:00|6.32|6.22|6.32|6.22|6.33|6.23|6.3|6.2|109
1656597600000|2022-06-30 14:00:00|6.31|6.21|6.35|6.25|6.36|6.26|6.31|6.21|161
1656597900000|2022-06-30 14:05:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|18
1656598200000|2022-06-30 14:10:00|6.34|6.24|6.4|6.3|6.41|6.31|6.33|6.23|101
1656598500000|2022-06-30 14:15:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|36
1656598800000|2022-06-30 14:20:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|96
1656599100000|2022-06-30 14:25:00|6.39|6.29|6.39|6.29|6.41|6.31|6.39|6.29|55
1656599400000|2022-06-30 14:30:00|6.4|6.3|6.44|6.34|6.46|6.36|6.39|6.29|95
1656599700000|2022-06-30 14:35:00|6.43|6.33|6.42|6.32|6.44|6.34|6.41|6.31|114
1656600000000|2022-06-30 14:40:00|6.41|6.31|6.43|6.33|6.43|6.33|6.4|6.3|117
1656600300000|2022-06-30 14:45:00|6.42|6.32|6.43|6.33|6.44|6.34|6.41|6.31|78
1656600600000|2022-06-30 14:50:00|6.42|6.32|6.45|6.35|6.46|6.36|6.42|6.32|84
1656600900000|2022-06-30 14:55:00|6.44|6.34|6.47|6.37|6.48|6.38|6.44|6.34|48
1656601200000|2022-06-30 15:00:00|6.46|6.36|6.47|6.37|6.5|6.4|6.46|6.36|136
1656601500000|2022-06-30 15:05:00|6.48|6.38|6.49|6.39|6.49|6.39|6.46|6.36|100
1656601800000|2022-06-30 15:10:00|6.48|6.38|6.48|6.38|6.49|6.39|6.46|6.36|69
1656602100000|2022-06-30 15:15:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|77
1656602400000|2022-06-30 15:20:00|6.46|6.36|6.5|6.4|6.51|6.41|6.44|6.34|125
1656602700000|2022-06-30 15:25:00|6.49|6.39|6.58|6.48|6.61|6.51|6.49|6.39|90
1656603000000|2022-06-30 15:30:00|6.59|6.49|6.56|6.46|6.65|6.55|6.54|6.44|114
1656603300000|2022-06-30 15:35:00|6.55|6.45|6.59|6.49|6.59|6.49|6.54|6.44|123
1656603600000|2022-06-30 15:40:00|6.58|6.48|6.56|6.46|6.59|6.49|6.56|6.46|117
1656603900000|2022-06-30 15:45:00|6.57|6.47|6.58|6.48|6.6|6.5|6.55|6.45|136
1656604200000|2022-06-30 15:50:00|6.57|6.47|6.54|6.44|6.57|6.47|6.53|6.43|86
1656604500000|2022-06-30 15:55:00|6.53|6.43|6.55|6.45|6.56|6.46|6.53|6.43|135
1656604800000|2022-06-30 16:00:00|6.56|6.46|6.58|6.48|6.58|6.48|6.55|6.45|87
1656605100000|2022-06-30 16:05:00|6.57|6.47|6.52|6.42|6.58|6.48|6.52|6.42|78
1656605400000|2022-06-30 16:10:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|110
1656605700000|2022-06-30 16:15:00|6.55|6.45|6.55|6.45|6.55|6.45|6.53|6.43|141
1656606000000|2022-06-30 16:20:00|6.54|6.44|6.59|6.49|6.6|6.5|6.54|6.44|64
1656606300000|2022-06-30 16:25:00|6.58|6.48|6.6|6.5|6.61|6.51|6.58|6.48|111
1656606600000|2022-06-30 16:30:00|6.61|6.51|6.63|6.53|6.66|6.56|6.6|6.5|103
1656606900000|2022-06-30 16:35:00|6.62|6.52|6.6|6.5|6.63|6.53|6.6|6.5|177
1656607200000|2022-06-30 16:40:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|105
1656607500000|2022-06-30 16:45:00|6.6|6.5|6.59|6.49|6.62|6.52|6.58|6.48|94
1656607800000|2022-06-30 16:50:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|110
1656608100000|2022-06-30 16:55:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|83
1656608400000|2022-06-30 17:00:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|100
1656608700000|2022-06-30 17:05:00|6.57|6.47|6.55|6.45|6.57|6.47|6.54|6.44|49
1656609000000|2022-06-30 17:10:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|78
1656609300000|2022-06-30 17:15:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|84
1656609600000|2022-06-30 17:20:00|6.56|6.46|6.56|6.46|6.58|6.48|6.54|6.44|55
1656609900000|2022-06-30 17:25:00|6.57|6.47|6.58|6.48|6.58|6.48|6.56|6.46|70
1656610200000|2022-06-30 17:30:00|6.59|6.49|6.6|6.5|6.61|6.51|6.58|6.48|88
1656610500000|2022-06-30 17:35:00|6.61|6.51|6.62|6.52|6.63|6.53|6.6|6.5|24
1656610800000|2022-06-30 17:40:00|6.63|6.53|6.57|6.47|6.63|6.53|6.57|6.47|125
1656611100000|2022-06-30 17:45:00|6.58|6.48|6.61|6.51|6.62|6.52|6.57|6.47|84
1656611400000|2022-06-30 17:50:00|6.6|6.5|6.61|6.51|6.62|6.52|6.6|6.5|98
1656611700000|2022-06-30 17:55:00|6.6|6.5|6.57|6.47|6.61|6.51|6.56|6.46|92
1656612000000|2022-06-30 18:00:00|6.56|6.46|6.56|6.46|6.58|6.48|6.54|6.44|69
1656612300000|2022-06-30 18:05:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|32
1656612600000|2022-06-30 18:10:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|76
1656612900000|2022-06-30 18:15:00|6.55|6.45|6.54|6.44|6.56|6.46|6.53|6.43|78
1656613200000|2022-06-30 18:20:00|6.53|6.43|6.52|6.42|6.55|6.45|6.52|6.42|56
1656613500000|2022-06-30 18:25:00|6.53|6.43|6.52|6.42|6.54|6.44|6.51|6.41|80
1656613800000|2022-06-30 18:30:00|6.53|6.43|6.52|6.42|6.54|6.44|6.5|6.4|102
1656614100000|2022-06-30 18:35:00|6.51|6.41|6.53|6.43|6.54|6.44|6.51|6.41|77
1656614400000|2022-06-30 18:40:00|6.52|6.42|6.47|6.37|6.53|6.43|6.46|6.36|86
1656614700000|2022-06-30 18:45:00|6.46|6.36|6.47|6.37|6.49|6.39|6.46|6.36|100
1656615000000|2022-06-30 18:50:00|6.48|6.38|6.47|6.37|6.48|6.38|6.45|6.35|48
1656615300000|2022-06-30 18:55:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|50
1656615600000|2022-06-30 19:00:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|93
1656615900000|2022-06-30 19:05:00|6.47|6.37|6.46|6.36|6.48|6.38|6.45|6.35|48
1656616200000|2022-06-30 19:10:00|6.47|6.37|6.48|6.38|6.49|6.39|6.46|6.36|48
1656616500000|2022-06-30 19:15:00|6.47|6.37|6.48|6.38|6.48|6.38|6.45|6.35|21
1656616800000|2022-06-30 19:20:00|6.49|6.39|6.52|6.42|6.53|6.43|6.49|6.39|42
1656617100000|2022-06-30 19:25:00|6.53|6.43|6.5|6.4|6.53|6.43|6.49|6.39|102
1656617400000|2022-06-30 19:30:00|6.51|6.41|6.51|6.41|6.52|6.42|6.49|6.39|75
1656617700000|2022-06-30 19:35:00|6.5|6.4|6.49|6.39|6.52|6.42|6.49|6.39|74
1656618000000|2022-06-30 19:40:00|6.48|6.38|6.42|6.32|6.48|6.38|6.4|6.3|47
1656618300000|2022-06-30 19:45:00|6.41|6.31|6.45|6.35|6.46|6.36|6.41|6.31|93
1656618600000|2022-06-30 19:50:00|6.46|6.36|6.42|6.32|6.46|6.36|6.41|6.31|61
1656618900000|2022-06-30 19:55:00|6.43|6.33|6.47|6.37|6.47|6.37|6.42|6.32|67
1656619200000|2022-06-30 20:00:00|6.48|6.38|6.46|6.36|6.49|6.39|6.44|6.34|123
1656619500000|2022-06-30 20:05:00|6.47|6.37|6.48|6.38|6.49|6.39|6.44|6.34|108
1656619800000|2022-06-30 20:10:00|6.49|6.39|6.49|6.39|6.5|6.4|6.47|6.37|51
1656620100000|2022-06-30 20:15:00|6.48|6.38|6.48|6.38|6.51|6.41|6.47|6.37|89
1656620400000|2022-06-30 20:20:00|6.47|6.37|6.49|6.39|6.49|6.39|6.47|6.37|33
1656620700000|2022-06-30 20:25:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|61
1656621000000|2022-06-30 20:30:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|65
1656621300000|2022-06-30 20:35:00|6.48|6.38|6.39|6.29|6.48|6.38|6.39|6.29|106
1656621600000|2022-06-30 20:40:00|6.38|6.28|6.37|6.27|6.39|6.29|6.34|6.24|172
1656621900000|2022-06-30 20:45:00|6.38|6.28|6.33|6.23|6.39|6.29|6.33|6.23|142
1656622200000|2022-06-30 20:50:00|6.34|6.24|6.35|6.25|6.37|6.27|6.34|6.24|70
1656622500000|2022-06-30 20:55:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|56
1656622800000|2022-06-30 21:00:00|6.38|6.28|6.42|6.32|6.42|6.32|6.37|6.27|43
1656623100000|2022-06-30 21:05:00|6.43|6.33|6.4|6.3|6.44|6.34|6.39|6.29|32
1656623400000|2022-06-30 21:10:00|6.39|6.29|6.42|6.32|6.44|6.34|6.39|6.29|76
1656623700000|2022-06-30 21:15:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|81
1656624000000|2022-06-30 21:20:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|60
1656624300000|2022-06-30 21:25:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|36
1656624600000|2022-06-30 21:30:00|6.46|6.36|6.46|6.36|6.46|6.36|6.43|6.33|35
1656624900000|2022-06-30 21:35:00|6.45|6.35|6.45|6.35|6.47|6.37|6.44|6.34|49
1656625200000|2022-06-30 21:40:00|6.44|6.34|6.42|6.32|6.45|6.35|6.41|6.31|59
1656625500000|2022-06-30 21:45:00|6.41|6.31|6.43|6.33|6.44|6.34|6.41|6.31|39
1656625800000|2022-06-30 21:50:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|46
1656626100000|2022-06-30 21:55:00|6.42|6.32|6.4|6.3|6.43|6.33|6.39|6.29|97
1656626400000|2022-06-30 22:00:00|6.39|6.29|6.43|6.33|6.43|6.33|6.39|6.29|71
1656626700000|2022-06-30 22:05:00|6.42|6.32|6.38|6.28|6.42|6.32|6.37|6.27|45
1656627000000|2022-06-30 22:10:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|71
1656627300000|2022-06-30 22:15:00|6.36|6.26|6.4|6.3|6.42|6.32|6.35|6.25|115
1656627600000|2022-06-30 22:20:00|6.39|6.29|6.43|6.33|6.44|6.34|6.39|6.29|101
1656627900000|2022-06-30 22:25:00|6.44|6.34|6.42|6.32|6.46|6.36|6.42|6.32|79
1656628200000|2022-06-30 22:30:00|6.43|6.33|6.44|6.34|6.45|6.35|6.42|6.32|64
1656628500000|2022-06-30 22:35:00|6.45|6.35|6.47|6.37|6.47|6.37|6.44|6.34|47
1656628800000|2022-06-30 22:40:00|6.46|6.36|6.44|6.34|6.47|6.37|6.44|6.34|73
1656629100000|2022-06-30 22:45:00|6.45|6.35|6.49|6.39|6.5|6.4|6.44|6.34|83
1656629400000|2022-06-30 22:50:00|6.5|6.4|6.47|6.37|6.5|6.4|6.46|6.36|26
1656629700000|2022-06-30 22:55:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|41
1656630000000|2022-06-30 23:00:00|6.45|6.35|6.48|6.38|6.49|6.39|6.45|6.35|40
1656630300000|2022-06-30 23:05:00|6.49|6.39|6.48|6.38|6.49|6.39|6.46|6.36|34
1656630600000|2022-06-30 23:10:00|6.47|6.37|6.46|6.36|6.49|6.39|6.46|6.36|64
1656630900000|2022-06-30 23:15:00|6.47|6.37|6.42|6.32|6.47|6.37|6.41|6.31|88
1656631200000|2022-06-30 23:20:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|54
1656631500000|2022-06-30 23:25:00|6.41|6.31|6.36|6.26|6.42|6.32|6.34|6.24|92
1656631800000|2022-06-30 23:30:00|6.35|6.25|6.45|6.35|6.45|6.35|6.35|6.25|99
1656632100000|2022-06-30 23:35:00|6.44|6.34|6.45|6.35|6.47|6.37|6.43|6.33|102
1656632400000|2022-06-30 23:40:00|6.44|6.34|6.46|6.36|6.49|6.39|6.44|6.34|95
1656632700000|2022-06-30 23:45:00|6.45|6.35|6.58|6.48|6.58|6.48|6.45|6.35|130
1656633000000|2022-06-30 23:50:00|6.59|6.49|6.67|6.57|6.69|6.59|6.58|6.48|143
1656633300000|2022-06-30 23:55:00|6.66|6.56|6.69|6.59|6.72|6.62|6.65|6.55|88
1656633600000|2022-07-01 00:00:00|6.7|6.6|6.63|6.53|6.7|6.6|6.63|6.53|76
1656633900000|2022-07-01 00:05:00|6.64|6.54|6.65|6.55|6.66|6.56|6.61|6.51|156
1656634200000|2022-07-01 00:10:00|6.66|6.56|6.65|6.55|6.68|6.58|6.64|6.54|126
1656634500000|2022-07-01 00:15:00|6.64|6.54|6.65|6.55|6.66|6.56|6.63|6.53|154
1656634800000|2022-07-01 00:20:00|6.66|6.56|6.63|6.53|6.66|6.56|6.63|6.53|96
1656635100000|2022-07-01 00:25:00|6.64|6.54|6.79|6.69|6.8|6.7|6.63|6.53|150
1656635400000|2022-07-01 00:30:00|6.8|6.7|6.82|6.72|6.89|6.79|6.79|6.69|171
1656635700000|2022-07-01 00:35:00|6.81|6.71|6.78|6.68|6.82|6.72|6.76|6.66|72
1656636000000|2022-07-01 00:40:00|6.79|6.69|6.81|6.71|6.83|6.73|6.78|6.68|133
1656636300000|2022-07-01 00:45:00|6.8|6.7|6.82|6.72|6.85|6.75|6.8|6.7|125
1656636600000|2022-07-01 00:50:00|6.81|6.71|6.79|6.69|6.82|6.72|6.77|6.67|87
1656636900000|2022-07-01 00:55:00|6.8|6.7|6.78|6.68|6.8|6.7|6.77|6.67|69
1656637200000|2022-07-01 01:00:00|6.79|6.69|6.78|6.68|6.79|6.69|6.76|6.66|102
1656637500000|2022-07-01 01:05:00|6.79|6.69|6.8|6.7|6.81|6.71|6.78|6.68|104
1656637800000|2022-07-01 01:10:00|6.79|6.69|6.79|6.69|6.79|6.69|6.76|6.66|67
1656638100000|2022-07-01 01:15:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|118
1656638400000|2022-07-01 01:20:00|6.78|6.68|6.77|6.67|6.8|6.7|6.77|6.67|76
1656638700000|2022-07-01 01:25:00|6.78|6.68|6.82|6.72|6.82|6.72|6.77|6.67|93
1656639000000|2022-07-01 01:30:00|6.81|6.71|6.79|6.69|6.82|6.72|6.78|6.68|51
1656639300000|2022-07-01 01:35:00|6.8|6.7|6.82|6.72|6.82|6.72|6.79|6.69|41
1656639600000|2022-07-01 01:40:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|136
1656639900000|2022-07-01 01:45:00|6.83|6.73|6.8|6.7|6.83|6.73|6.79|6.69|78
1656640200000|2022-07-01 01:50:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|79
1656640500000|2022-07-01 01:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.79|6.69|72
1656640800000|2022-07-01 02:00:00|6.84|6.74|6.8|6.7|6.84|6.74|6.8|6.7|47
1656641100000|2022-07-01 02:05:00|6.81|6.71|6.83|6.73|6.84|6.74|6.79|6.69|89
1656641400000|2022-07-01 02:10:00|6.82|6.72|6.84|6.74|6.86|6.76|6.82|6.72|61
1656641700000|2022-07-01 02:15:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|65
1656642000000|2022-07-01 02:20:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|60
1656642300000|2022-07-01 02:25:00|6.82|6.72|6.81|6.71|6.84|6.74|6.81|6.71|66
1656642600000|2022-07-01 02:30:00|6.82|6.72|6.79|6.69|6.82|6.72|6.78|6.68|52
1656642900000|2022-07-01 02:35:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|56
1656643200000|2022-07-01 02:40:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|61
1656643500000|2022-07-01 02:45:00|6.81|6.71|6.78|6.68|6.81|6.71|6.78|6.68|76
1656643800000|2022-07-01 02:50:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|85
1656644100000|2022-07-01 02:55:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|92
1656644400000|2022-07-01 03:00:00|6.8|6.7|6.79|6.69|6.81|6.71|6.78|6.68|102
1656644700000|2022-07-01 03:05:00|6.78|6.68|6.78|6.68|6.8|6.7|6.77|6.67|159
1656645000000|2022-07-01 03:10:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|137
1656645300000|2022-07-01 03:15:00|6.78|6.68|6.78|6.68|6.8|6.7|6.76|6.66|79
1656645600000|2022-07-01 03:20:00|6.79|6.69|6.77|6.67|6.8|6.7|6.76|6.66|103
1656645900000|2022-07-01 03:25:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|84
1656646200000|2022-07-01 03:30:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|113
1656646500000|2022-07-01 03:35:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|54
1656646800000|2022-07-01 03:40:00|6.79|6.69|6.76|6.66|6.8|6.7|6.76|6.66|72
1656647100000|2022-07-01 03:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|61
1656647400000|2022-07-01 03:50:00|6.76|6.66|6.7|6.6|6.77|6.67|6.69|6.59|180
1656647700000|2022-07-01 03:55:00|6.69|6.59|6.65|6.55|6.7|6.6|6.65|6.55|167
1656648000000|2022-07-01 04:00:00|6.66|6.56|6.62|6.52|6.66|6.56|6.61|6.51|83
1656648300000|2022-07-01 04:05:00|6.61|6.51|6.59|6.49|6.62|6.52|6.57|6.47|145
1656648600000|2022-07-01 04:10:00|6.6|6.5|6.56|6.46|6.6|6.5|6.55|6.45|109
1656648900000|2022-07-01 04:15:00|6.55|6.45|6.5|6.4|6.55|6.45|6.47|6.37|145
1656649200000|2022-07-01 04:20:00|6.51|6.41|6.51|6.41|6.53|6.43|6.49|6.39|89
1656649500000|2022-07-01 04:25:00|6.52|6.42|6.5|6.4|6.52|6.42|6.49|6.39|107
1656649800000|2022-07-01 04:30:00|6.49|6.39|6.54|6.44|6.56|6.46|6.49|6.39|192
1656650100000|2022-07-01 04:35:00|6.55|6.45|6.52|6.42|6.56|6.46|6.51|6.41|158
1656650400000|2022-07-01 04:40:00|6.53|6.43|6.52|6.42|6.54|6.44|6.5|6.4|118
1656650700000|2022-07-01 04:45:00|6.53|6.43|6.48|6.38|6.54|6.44|6.48|6.38|174
1656651000000|2022-07-01 04:50:00|6.49|6.39|6.5|6.4|6.51|6.41|6.47|6.37|168
1656651300000|2022-07-01 04:55:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|54
1656651600000|2022-07-01 05:00:00|6.49|6.39|6.49|6.39|6.51|6.41|6.48|6.38|105
1656651900000|2022-07-01 05:05:00|6.48|6.38|6.51|6.41|6.52|6.42|6.48|6.38|98
1656652200000|2022-07-01 05:10:00|6.52|6.42|6.51|6.41|6.52|6.42|6.48|6.38|126
1656652500000|2022-07-01 05:15:00|6.5|6.4|6.49|6.39|6.51|6.41|6.49|6.39|110
1656652800000|2022-07-01 05:20:00|6.5|6.4|6.53|6.43|6.54|6.44|6.48|6.38|130
1656653100000|2022-07-01 05:25:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|64
1656653400000|2022-07-01 05:30:00|6.52|6.42|6.48|6.38|6.54|6.44|6.47|6.37|85
1656653700000|2022-07-01 05:35:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|46
1656654000000|2022-07-01 05:40:00|6.51|6.41|6.54|6.44|6.54|6.44|6.5|6.4|114
1656654300000|2022-07-01 05:45:00|6.53|6.43|6.54|6.44|6.56|6.46|6.53|6.43|104
1656654600000|2022-07-01 05:50:00|6.55|6.45|6.54|6.44|6.55|6.45|6.53|6.43|102
1656654900000|2022-07-01 05:55:00|6.53|6.43|6.54|6.44|6.55|6.45|6.52|6.42|72
1656655200000|2022-07-01 06:00:00|6.53|6.43|6.55|6.45|6.56|6.46|6.52|6.42|95
1656655500000|2022-07-01 06:05:00|6.54|6.44|6.54|6.44|6.56|6.46|6.54|6.44|63
1656655800000|2022-07-01 06:10:00|6.53|6.43|6.55|6.45|6.57|6.47|6.53|6.43|97
1656656100000|2022-07-01 06:15:00|6.56|6.46|6.52|6.42|6.57|6.47|6.51|6.41|105
1656656400000|2022-07-01 06:20:00|6.51|6.41|6.53|6.43|6.55|6.45|6.5|6.4|59
1656656700000|2022-07-01 06:25:00|6.54|6.44|6.55|6.45|6.56|6.46|6.52|6.42|92
1656657000000|2022-07-01 06:30:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|90
1656657300000|2022-07-01 06:35:00|6.54|6.44|6.56|6.46|6.57|6.47|6.54|6.44|121
1656657600000|2022-07-01 06:40:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|51
1656657900000|2022-07-01 06:45:00|6.58|6.48|6.56|6.46|6.58|6.48|6.55|6.45|137
1656658200000|2022-07-01 06:50:00|6.55|6.45|6.56|6.46|6.57|6.47|6.55|6.45|82
1656658500000|2022-07-01 06:55:00|6.55|6.45|6.57|6.47|6.58|6.48|6.55|6.45|77
1656658800000|2022-07-01 07:00:00|6.56|6.46|6.54|6.44|6.57|6.47|6.53|6.43|63
1656659100000|2022-07-01 07:05:00|6.55|6.45|6.57|6.47|6.57|6.47|6.54|6.44|127
1656659400000|2022-07-01 07:10:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|78
1656659700000|2022-07-01 07:15:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|85
1656660000000|2022-07-01 07:20:00|6.59|6.49|6.61|6.51|6.63|6.53|6.57|6.47|149
1656660300000|2022-07-01 07:25:00|6.62|6.52|6.67|6.57|6.68|6.58|6.61|6.51|112
1656660600000|2022-07-01 07:30:00|6.66|6.56|6.68|6.58|6.69|6.59|6.66|6.56|99
1656660900000|2022-07-01 07:35:00|6.67|6.57|6.68|6.58|6.71|6.61|6.67|6.57|102
1656661200000|2022-07-01 07:40:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|58
1656661500000|2022-07-01 07:45:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|20
1656661800000|2022-07-01 07:50:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|121
1656662100000|2022-07-01 07:55:00|6.68|6.58|6.67|6.57|6.68|6.58|6.65|6.55|56
1656662400000|2022-07-01 08:00:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|111
1656662700000|2022-07-01 08:05:00|6.65|6.55|6.63|6.53|6.66|6.56|6.62|6.52|103
1656663000000|2022-07-01 08:10:00|6.64|6.54|6.72|6.62|6.72|6.62|6.63|6.53|111
1656663300000|2022-07-01 08:15:00|6.71|6.61|6.7|6.6|6.72|6.62|6.69|6.59|102
1656663600000|2022-07-01 08:20:00|6.69|6.59|6.72|6.62|6.73|6.63|6.69|6.59|136
1656663900000|2022-07-01 08:25:00|6.73|6.63|6.7|6.6|6.73|6.63|6.7|6.6|92
1656664200000|2022-07-01 08:30:00|6.71|6.61|6.71|6.61|6.72|6.62|6.68|6.58|87
1656664500000|2022-07-01 08:35:00|6.7|6.6|6.69|6.59|6.71|6.61|6.67|6.57|100
1656664800000|2022-07-01 08:40:00|6.68|6.58|6.65|6.55|6.69|6.59|6.65|6.55|70
1656665100000|2022-07-01 08:45:00|6.64|6.54|6.67|6.57|6.67|6.57|6.64|6.54|72
1656665400000|2022-07-01 08:50:00|6.66|6.56|6.64|6.54|6.67|6.57|6.64|6.54|69
1656665700000|2022-07-01 08:55:00|6.65|6.55|6.62|6.52|6.66|6.56|6.61|6.51|96
1656666000000|2022-07-01 09:00:00|6.61|6.51|6.63|6.53|6.63|6.53|6.61|6.51|149
1656666300000|2022-07-01 09:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|127
1656666600000|2022-07-01 09:10:00|6.61|6.51|6.6|6.5|6.62|6.52|6.59|6.49|104
1656666900000|2022-07-01 09:15:00|6.59|6.49|6.62|6.52|6.63|6.53|6.59|6.49|118
1656667200000|2022-07-01 09:20:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|70
1656667500000|2022-07-01 09:25:00|6.61|6.51|6.6|6.5|6.62|6.52|6.59|6.49|74
1656667800000|2022-07-01 09:30:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|91
1656668100000|2022-07-01 09:35:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|147
1656668400000|2022-07-01 09:40:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|88
1656668700000|2022-07-01 09:45:00|6.59|6.49|6.6|6.5|6.62|6.52|6.58|6.48|104
1656669000000|2022-07-01 09:50:00|6.59|6.49|6.57|6.47|6.6|6.5|6.57|6.47|109
1656669300000|2022-07-01 09:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.55|6.45|80
1656669600000|2022-07-01 10:00:00|6.58|6.48|6.55|6.45|6.58|6.48|6.55|6.45|76
1656669900000|2022-07-01 10:05:00|6.56|6.46|6.56|6.46|6.57|6.47|6.53|6.43|81
1656670200000|2022-07-01 10:10:00|6.55|6.45|6.58|6.48|6.59|6.49|6.55|6.45|76
1656670500000|2022-07-01 10:15:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|88
1656670800000|2022-07-01 10:20:00|6.59|6.49|6.61|6.51|6.62|6.52|6.59|6.49|81
1656671100000|2022-07-01 10:25:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|56
1656671400000|2022-07-01 10:30:00|6.6|6.5|6.57|6.47|6.61|6.51|6.56|6.46|58
1656671700000|2022-07-01 10:35:00|6.58|6.48|6.49|6.39|6.58|6.48|6.48|6.38|76
1656672000000|2022-07-01 10:40:00|6.48|6.38|6.48|6.38|6.5|6.4|6.46|6.36|65
1656672300000|2022-07-01 10:45:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|106
1656672600000|2022-07-01 10:50:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|143
1656672900000|2022-07-01 10:55:00|6.46|6.36|6.47|6.37|6.49|6.39|6.44|6.34|92
1656673200000|2022-07-01 11:00:00|6.46|6.36|6.48|6.38|6.48|6.38|6.44|6.34|177
1656673500000|2022-07-01 11:05:00|6.47|6.37|6.5|6.4|6.51|6.41|6.47|6.37|102
1656673800000|2022-07-01 11:10:00|6.51|6.41|6.5|6.4|6.51|6.41|6.49|6.39|64
1656674100000|2022-07-01 11:15:00|6.51|6.41|6.5|6.4|6.52|6.42|6.48|6.38|106
1656674400000|2022-07-01 11:20:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|84
1656674700000|2022-07-01 11:25:00|6.51|6.41|6.52|6.42|6.54|6.44|6.51|6.41|36
1656675000000|2022-07-01 11:30:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|7
1656675300000|2022-07-01 11:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.5|6.4|51
1656675600000|2022-07-01 11:40:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|54
1656675900000|2022-07-01 11:45:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|57
1656676200000|2022-07-01 11:50:00|6.52|6.42|6.52|6.42|6.52|6.42|6.5|6.4|35
1656676500000|2022-07-01 11:55:00|6.51|6.41|6.53|6.43|6.54|6.44|6.51|6.41|55
1656676800000|2022-07-01 12:00:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|41
1656677100000|2022-07-01 12:05:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|61
1656677400000|2022-07-01 12:10:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|10
1656677700000|2022-07-01 12:15:00|6.54|6.44|6.49|6.39|6.55|6.45|6.48|6.38|78
1656678000000|2022-07-01 12:20:00|6.48|6.38|6.51|6.41|6.52|6.42|6.48|6.38|68
1656678300000|2022-07-01 12:25:00|6.5|6.4|6.54|6.44|6.56|6.46|6.5|6.4|85
1656678600000|2022-07-01 12:30:00|6.55|6.45|6.55|6.45|6.57|6.47|6.54|6.44|77
1656678900000|2022-07-01 12:35:00|6.56|6.46|6.54|6.44|6.56|6.46|6.54|6.44|65
1656679200000|2022-07-01 12:40:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|33
1656679500000|2022-07-01 12:45:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|42
1656679800000|2022-07-01 12:50:00|6.54|6.44|6.55|6.45|6.57|6.47|6.53|6.43|52
1656680100000|2022-07-01 12:55:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|89
1656680400000|2022-07-01 13:00:00|6.53|6.43|6.55|6.45|6.56|6.46|6.53|6.43|51
1656680700000|2022-07-01 13:05:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|60
1656681000000|2022-07-01 13:10:00|6.56|6.46|6.56|6.46|6.58|6.48|6.55|6.45|49
1656681300000|2022-07-01 13:15:00|6.55|6.45|6.6|6.5|6.6|6.5|6.55|6.45|50
1656681600000|2022-07-01 13:20:00|6.59|6.49|6.59|6.49|6.61|6.51|6.58|6.48|67
1656681900000|2022-07-01 13:25:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|72
1656682200000|2022-07-01 13:30:00|6.58|6.48|6.57|6.47|6.6|6.5|6.54|6.44|110
1656682500000|2022-07-01 13:35:00|6.56|6.46|6.54|6.44|6.56|6.46|6.52|6.42|87
1656682800000|2022-07-01 13:40:00|6.55|6.45|6.63|6.53|6.65|6.55|6.54|6.44|131
1656683100000|2022-07-01 13:45:00|6.64|6.54|6.64|6.54|6.68|6.58|6.62|6.52|133
1656683400000|2022-07-01 13:50:00|6.65|6.55|6.65|6.55|6.65|6.55|6.61|6.51|141
1656683700000|2022-07-01 13:55:00|6.66|6.56|6.62|6.52|6.66|6.56|6.62|6.52|147
1656684000000|2022-07-01 14:00:00|6.63|6.53|6.58|6.48|6.64|6.54|6.57|6.47|176
1656684300000|2022-07-01 14:05:00|6.59|6.49|6.61|6.51|6.61|6.51|6.58|6.48|99
1656684600000|2022-07-01 14:10:00|6.62|6.52|6.58|6.48|6.63|6.53|6.57|6.47|111
1656684900000|2022-07-01 14:15:00|6.59|6.49|6.6|6.5|6.62|6.52|6.58|6.48|106
1656685200000|2022-07-01 14:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.58|6.48|111
1656685500000|2022-07-01 14:25:00|6.6|6.5|6.58|6.48|6.61|6.51|6.57|6.47|113
1656685800000|2022-07-01 14:30:00|6.57|6.47|6.55|6.45|6.58|6.48|6.54|6.44|119
1656686100000|2022-07-01 14:35:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|68
1656686400000|2022-07-01 14:40:00|6.54|6.44|6.58|6.48|6.58|6.48|6.54|6.44|99
1656686700000|2022-07-01 14:45:00|6.57|6.47|6.61|6.51|6.61|6.51|6.57|6.47|65
1656687000000|2022-07-01 14:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|62
1656687300000|2022-07-01 14:55:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|51
1656687600000|2022-07-01 15:00:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|90
1656687900000|2022-07-01 15:05:00|6.57|6.47|6.62|6.52|6.64|6.54|6.57|6.47|84
1656688200000|2022-07-01 15:10:00|6.63|6.53|6.61|6.51|6.63|6.53|6.6|6.5|75
1656688500000|2022-07-01 15:15:00|6.62|6.52|6.61|6.51|6.64|6.54|6.61|6.51|94
1656688800000|2022-07-01 15:20:00|6.62|6.52|6.59|6.49|6.63|6.53|6.58|6.48|52
1656689100000|2022-07-01 15:25:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|66
1656689400000|2022-07-01 15:30:00|6.58|6.48|6.58|6.48|6.59|6.49|6.56|6.46|71
1656689700000|2022-07-01 15:35:00|6.59|6.49|6.58|6.48|6.59|6.49|6.55|6.45|62
1656690000000|2022-07-01 15:40:00|6.57|6.47|6.58|6.48|6.6|6.5|6.57|6.47|100
1656690300000|2022-07-01 15:45:00|6.59|6.49|6.55|6.45|6.59|6.49|6.54|6.44|49
1656690600000|2022-07-01 15:50:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|35
1656690900000|2022-07-01 15:55:00|6.55|6.45|6.57|6.47|6.57|6.47|6.54|6.44|31
1656691200000|2022-07-01 16:00:00|6.56|6.46|6.58|6.48|6.59|6.49|6.55|6.45|31
1656691500000|2022-07-01 16:05:00|6.59|6.49|6.6|6.5|6.61|6.51|6.58|6.48|52
1656691800000|2022-07-01 16:10:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|19
1656692100000|2022-07-01 16:15:00|6.58|6.48|6.63|6.53|6.63|6.53|6.58|6.48|46
1656692400000|2022-07-01 16:20:00|6.62|6.52|6.63|6.53|6.64|6.54|6.61|6.51|60
1656692700000|2022-07-01 16:25:00|6.62|6.52|6.65|6.55|6.66|6.56|6.62|6.52|90
1656693000000|2022-07-01 16:30:00|6.66|6.56|6.63|6.53|6.66|6.56|6.62|6.52|94
1656693300000|2022-07-01 16:35:00|6.62|6.52|6.63|6.53|6.64|6.54|6.61|6.51|130
1656693600000|2022-07-01 16:40:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|84
1656693900000|2022-07-01 16:45:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|49
1656694200000|2022-07-01 16:50:00|6.63|6.53|6.68|6.58|6.7|6.6|6.63|6.53|92
1656694500000|2022-07-01 16:55:00|6.69|6.59|6.68|6.58|6.74|6.64|6.68|6.58|132
1656694800000|2022-07-01 17:00:00|6.69|6.59|6.65|6.55|6.71|6.61|6.64|6.54|101
1656695100000|2022-07-01 17:05:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|99
1656695400000|2022-07-01 17:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.65|6.55|83
1656695700000|2022-07-01 17:15:00|6.68|6.58|6.68|6.58|6.7|6.6|6.65|6.55|105
1656696000000|2022-07-01 17:20:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|57
1656696300000|2022-07-01 17:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|99
1656696600000|2022-07-01 17:30:00|6.67|6.57|6.65|6.55|6.69|6.59|6.65|6.55|101
1656696900000|2022-07-01 17:35:00|6.66|6.56|6.69|6.59|6.71|6.61|6.65|6.55|66
1656697200000|2022-07-01 17:40:00|6.7|6.6|6.68|6.58|6.71|6.61|6.67|6.57|61
1656697500000|2022-07-01 17:45:00|6.69|6.59|6.7|6.6|6.7|6.6|6.67|6.57|82
1656697800000|2022-07-01 17:50:00|6.69|6.59|6.69|6.59|6.71|6.61|6.68|6.58|91
1656698100000|2022-07-01 17:55:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|74
1656698400000|2022-07-01 18:00:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|170
1656698700000|2022-07-01 18:05:00|6.68|6.58|6.65|6.55|6.69|6.59|6.64|6.54|82
1656699000000|2022-07-01 18:10:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|68
1656699300000|2022-07-01 18:15:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|69
1656699600000|2022-07-01 18:20:00|6.65|6.55|6.68|6.58|6.68|6.58|6.65|6.55|162
1656699900000|2022-07-01 18:25:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|89
1656700200000|2022-07-01 18:30:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|94
1656700500000|2022-07-01 18:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.65|6.55|45
1656700800000|2022-07-01 18:40:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|8
1656701100000|2022-07-01 18:45:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|26
1656701400000|2022-07-01 18:50:00|6.67|6.57|6.64|6.54|6.67|6.57|6.64|6.54|14
1656701700000|2022-07-01 18:55:00|6.65|6.55|6.65|6.55|6.67|6.57|6.64|6.54|51
1656702000000|2022-07-01 19:00:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|31
1656702300000|2022-07-01 19:05:00|6.65|6.55|6.68|6.58|6.68|6.58|6.64|6.54|44
1656702600000|2022-07-01 19:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|29
1656702900000|2022-07-01 19:15:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|18
1656703200000|2022-07-01 19:20:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|28
1656703500000|2022-07-01 19:25:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|20
1656703800000|2022-07-01 19:30:00|6.64|6.54|6.64|6.54|6.67|6.57|6.64|6.54|11
1656704100000|2022-07-01 19:35:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|41
1656704400000|2022-07-01 19:40:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|56
1656704700000|2022-07-01 19:45:00|6.66|6.56|6.68|6.58|6.68|6.58|6.65|6.55|75
1656705000000|2022-07-01 19:50:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|50
1656705300000|2022-07-01 19:55:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|45
1656705600000|2022-07-01 20:00:00|6.68|6.58|6.67|6.57|6.7|6.6|6.67|6.57|96
1656705900000|2022-07-01 20:05:00|6.68|6.58|6.74|6.64|6.75|6.65|6.67|6.57|87
1656706200000|2022-07-01 20:10:00|6.73|6.63|6.77|6.67|6.77|6.67|6.73|6.63|79
1656706500000|2022-07-01 20:15:00|6.76|6.66|6.8|6.7|6.8|6.7|6.75|6.65|109
1656706800000|2022-07-01 20:20:00|6.79|6.69|6.78|6.68|6.81|6.71|6.77|6.67|114
1656707100000|2022-07-01 20:25:00|6.77|6.67|6.79|6.69|6.81|6.71|6.77|6.67|93
1656707400000|2022-07-01 20:30:00|6.8|6.7|6.78|6.68|6.81|6.71|6.77|6.67|51
1656707700000|2022-07-01 20:35:00|6.79|6.69|6.75|6.65|6.79|6.69|6.75|6.65|23
1656708000000|2022-07-01 20:40:00|6.76|6.66|6.73|6.63|6.76|6.66|6.73|6.63|34
1656708300000|2022-07-01 20:45:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|16
1656708600000|2022-07-01 20:50:00|6.76|6.66|6.71|6.61|6.76|6.66|6.71|6.61|40
1656708900000|2022-07-01 20:55:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|30
1656745500000|2022-07-02 07:05:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|34
1656745800000|2022-07-02 07:10:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|25
1656746100000|2022-07-02 07:15:00|6.73|6.63|6.74|6.64|6.75|6.65|6.72|6.62|48
1656746400000|2022-07-02 07:20:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|48
1656746700000|2022-07-02 07:25:00|6.75|6.65|6.73|6.63|6.75|6.65|6.72|6.62|53
1656747000000|2022-07-02 07:30:00|6.72|6.62|6.74|6.64|6.77|6.67|6.72|6.62|95
1656747300000|2022-07-02 07:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|33
1656747600000|2022-07-02 07:40:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|39
1656747900000|2022-07-02 07:45:00|6.71|6.61|6.7|6.6|6.72|6.62|6.69|6.59|58
1656748200000|2022-07-02 07:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|27
1656748500000|2022-07-02 07:55:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|16
1656748800000|2022-07-02 08:00:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|68
1656749100000|2022-07-02 08:05:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|6
1656749400000|2022-07-02 08:10:00|6.72|6.62|6.74|6.64|6.74|6.64|6.71|6.61|53
1656749700000|2022-07-02 08:15:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|29
1656750000000|2022-07-02 08:20:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|22
1656750300000|2022-07-02 08:25:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|14
1656750600000|2022-07-02 08:30:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|74
1656750900000|2022-07-02 08:35:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|17
1656751200000|2022-07-02 08:40:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|30
1656751500000|2022-07-02 08:45:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|20
1656751800000|2022-07-02 08:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|41
1656752100000|2022-07-02 08:55:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|49
1656752400000|2022-07-02 09:00:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|29
1656752700000|2022-07-02 09:05:00|6.72|6.62|6.77|6.67|6.77|6.67|6.72|6.62|60
1656753000000|2022-07-02 09:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|57
1656753300000|2022-07-02 09:15:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|2
1656753600000|2022-07-02 09:20:00|6.75|6.65|6.73|6.63|6.76|6.66|6.72|6.62|57
1656753900000|2022-07-02 09:25:00|6.72|6.62|6.68|6.58|6.72|6.62|6.66|6.56|67
1656754200000|2022-07-02 09:30:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|32
1656754500000|2022-07-02 09:35:00|6.69|6.59|6.74|6.64|6.75|6.65|6.69|6.59|50
1656754800000|2022-07-02 09:40:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|31
1656755100000|2022-07-02 09:45:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|56
1656755400000|2022-07-02 09:50:00|6.74|6.64|6.75|6.65|6.77|6.67|6.74|6.64|18
1656755700000|2022-07-02 09:55:00|6.74|6.64|6.77|6.67|6.77|6.67|6.74|6.64|84
1656756000000|2022-07-02 10:00:00|6.78|6.68|6.77|6.67|6.81|6.71|6.77|6.67|22
1656756300000|2022-07-02 10:05:00|6.76|6.66|6.75|6.65|6.77|6.67|6.74|6.64|52
1656756600000|2022-07-02 10:10:00|6.74|6.64|6.76|6.66|6.77|6.67|6.74|6.64|75
1656756900000|2022-07-02 10:15:00|6.77|6.67|6.75|6.65|6.77|6.67|6.74|6.64|43
1656757200000|2022-07-02 10:20:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|15
1656757500000|2022-07-02 10:25:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|12
1656757800000|2022-07-02 10:30:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|48
1656758100000|2022-07-02 10:35:00|6.75|6.65|6.77|6.67|6.78|6.68|6.74|6.64|47
1656758400000|2022-07-02 10:40:00|6.78|6.68|6.76|6.66|6.78|6.68|6.74|6.64|63
1656758700000|2022-07-02 10:45:00|6.77|6.67|6.79|6.69|6.79|6.69|6.76|6.66|61
1656759000000|2022-07-02 10:50:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|36
1656759300000|2022-07-02 10:55:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|41
1656759600000|2022-07-02 11:00:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|28
1656759900000|2022-07-02 11:05:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|31
1656760200000|2022-07-02 11:10:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|44
1656760500000|2022-07-02 11:15:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|8
1656760800000|2022-07-02 11:20:00|6.76|6.66|6.75|6.65|6.78|6.68|6.75|6.65|28
1656761100000|2022-07-02 11:25:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|12
1656761400000|2022-07-02 11:30:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|81
1656761700000|2022-07-02 11:35:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|99
1656762000000|2022-07-02 11:40:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|5
1656762300000|2022-07-02 11:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|31
1656762600000|2022-07-02 11:50:00|6.74|6.64|6.77|6.67|6.77|6.67|6.74|6.64|16
1656762900000|2022-07-02 11:55:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|30
1656763200000|2022-07-02 12:00:00|6.76|6.66|6.74|6.64|6.78|6.68|6.74|6.64|25
1656763500000|2022-07-02 12:05:00|6.75|6.65|6.76|6.66|6.79|6.69|6.74|6.64|44
1656763800000|2022-07-02 12:10:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|49
1656764100000|2022-07-02 12:15:00|6.78|6.68|6.76|6.66|6.79|6.69|6.76|6.66|25
1656764400000|2022-07-02 12:20:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|42
1656764700000|2022-07-02 12:25:00|6.77|6.67|6.75|6.65|6.77|6.67|6.74|6.64|53
1656765000000|2022-07-02 12:30:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|22
1656765300000|2022-07-02 12:35:00|6.76|6.66|6.78|6.68|6.78|6.68|6.76|6.66|11
1656765600000|2022-07-02 12:40:00|6.77|6.67|6.82|6.72|6.85|6.75|6.77|6.67|60
1656765900000|2022-07-02 12:45:00|6.83|6.73|6.82|6.72|6.83|6.73|6.8|6.7|78
1656766200000|2022-07-02 12:50:00|6.81|6.71|6.78|6.68|6.82|6.72|6.78|6.68|102
1656766500000|2022-07-02 12:55:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|71
1656766800000|2022-07-02 13:00:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|12
1656767100000|2022-07-02 13:05:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|70
1656767400000|2022-07-02 13:10:00|6.76|6.66|6.75|6.65|6.78|6.68|6.75|6.65|24
1656767700000|2022-07-02 13:15:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|17
1656768000000|2022-07-02 13:20:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|21
1656768300000|2022-07-02 13:25:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1656768600000|2022-07-02 13:30:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|12
1656768900000|2022-07-02 13:35:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|15
1656769200000|2022-07-02 13:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|21
1656769500000|2022-07-02 13:45:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|16
1656769800000|2022-07-02 13:50:00|6.73|6.63|6.73|6.63|6.75|6.65|6.73|6.63|41
1656770100000|2022-07-02 13:55:00|6.72|6.62|6.73|6.63|6.74|6.64|6.71|6.61|30
1656770400000|2022-07-02 14:00:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|62
1656770700000|2022-07-02 14:05:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|23
1656771000000|2022-07-02 14:10:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|8
1656771300000|2022-07-02 14:15:00|6.75|6.65|6.75|6.65|6.77|6.67|6.74|6.64|19
1656771600000|2022-07-02 14:20:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|5
1656771900000|2022-07-02 14:25:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|14
1656772200000|2022-07-02 14:30:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|21
1656772500000|2022-07-02 14:35:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|50
1656772800000|2022-07-02 14:40:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1656773100000|2022-07-02 14:45:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|18
1656773400000|2022-07-02 14:50:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|36
1656773700000|2022-07-02 14:55:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|15
1656774000000|2022-07-02 15:00:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|37
1656774600000|2022-07-02 15:10:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|4
1656774900000|2022-07-02 15:15:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|4
1656775200000|2022-07-02 15:20:00|6.71|6.61|6.69|6.59|6.72|6.62|6.69|6.59|25
1656775500000|2022-07-02 15:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|13
1656775800000|2022-07-02 15:30:00|6.71|6.61|6.71|6.61|6.71|6.61|6.69|6.59|37
1656776100000|2022-07-02 15:35:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|19
1656776400000|2022-07-02 15:40:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|12
1656776700000|2022-07-02 15:45:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|35
1656777000000|2022-07-02 15:50:00|6.72|6.62|6.73|6.63|6.75|6.65|6.71|6.61|40
1656777300000|2022-07-02 15:55:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|52
1656777600000|2022-07-02 16:00:00|6.74|6.64|6.74|6.64|6.74|6.64|6.72|6.62|41
1656777900000|2022-07-02 16:05:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1656778200000|2022-07-02 16:10:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|58
1656778500000|2022-07-02 16:15:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|10
1656778800000|2022-07-02 16:20:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|24
1656779100000|2022-07-02 16:25:00|6.72|6.62|6.76|6.66|6.76|6.66|6.72|6.62|13
1656779400000|2022-07-02 16:30:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|9
1656779700000|2022-07-02 16:35:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|40
1656780000000|2022-07-02 16:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|7
1656780300000|2022-07-02 16:45:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|9
1656780600000|2022-07-02 16:50:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|33
1656780900000|2022-07-02 16:55:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|34
1656781200000|2022-07-02 17:00:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|14
1656781500000|2022-07-02 17:05:00|6.75|6.65|6.75|6.65|6.76|6.66|6.73|6.63|43
1656781800000|2022-07-02 17:10:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|17
1656782100000|2022-07-02 17:15:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|14
1656782400000|2022-07-02 17:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|4
1656782700000|2022-07-02 17:25:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|16
1656783000000|2022-07-02 17:30:00|6.75|6.65|6.75|6.65|6.77|6.67|6.74|6.64|51
1656783300000|2022-07-02 17:35:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|42
1656783600000|2022-07-02 17:40:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|2
1656783900000|2022-07-02 17:45:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|37
1656784200000|2022-07-02 17:50:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|18
1656784500000|2022-07-02 17:55:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|31
1656784800000|2022-07-02 18:00:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|22
1656785100000|2022-07-02 18:05:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|11
1656785400000|2022-07-02 18:10:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|11
1656785700000|2022-07-02 18:15:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|6
1656786000000|2022-07-02 18:20:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|26
1656786300000|2022-07-02 18:25:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|40
1656786600000|2022-07-02 18:30:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|15
1656786900000|2022-07-02 18:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|17
1656787200000|2022-07-02 18:40:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|14
1656787500000|2022-07-02 18:45:00|6.72|6.62|6.75|6.65|6.76|6.66|6.72|6.62|26
1656787800000|2022-07-02 18:50:00|6.74|6.64|6.76|6.66|6.77|6.67|6.74|6.64|57
1656788100000|2022-07-02 18:55:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|40
1656788400000|2022-07-02 19:00:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|36
1656788700000|2022-07-02 19:05:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|5
1656789000000|2022-07-02 19:10:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|7
1656789300000|2022-07-02 19:15:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|14
1656789600000|2022-07-02 19:20:00|6.73|6.63|6.71|6.61|6.74|6.64|6.69|6.59|65
1656789900000|2022-07-02 19:25:00|6.7|6.6|6.69|6.59|6.72|6.62|6.68|6.58|16
1656790200000|2022-07-02 19:30:00|6.7|6.6|6.7|6.6|6.71|6.61|6.68|6.58|23
1656790500000|2022-07-02 19:35:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|12
1656790800000|2022-07-02 19:40:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|16
1656791100000|2022-07-02 19:45:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|9
1656791400000|2022-07-02 19:50:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|13
1656791700000|2022-07-02 19:55:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|6
1656792000000|2022-07-02 20:00:00|6.73|6.63|6.7|6.6|6.73|6.63|6.7|6.6|26
1656792300000|2022-07-02 20:05:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|27
1656792600000|2022-07-02 20:10:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|25
1656792900000|2022-07-02 20:15:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|30
1656793200000|2022-07-02 20:20:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|10
1656793500000|2022-07-02 20:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|20
1656793800000|2022-07-02 20:30:00|6.71|6.61|6.74|6.64|6.74|6.64|6.71|6.61|32
1656794100000|2022-07-02 20:35:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1656794400000|2022-07-02 20:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|7
1656794700000|2022-07-02 20:45:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|22
1656795000000|2022-07-02 20:50:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|12
1656795300000|2022-07-02 20:55:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|22
1656795600000|2022-07-02 21:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|14
1656795900000|2022-07-02 21:05:00|6.73|6.63|6.74|6.64|6.76|6.66|6.73|6.63|72
1656796200000|2022-07-02 21:10:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|24
1656796500000|2022-07-02 21:15:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|4
1656796800000|2022-07-02 21:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|6
1656797100000|2022-07-02 21:25:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|21
1656798000000|2022-07-02 21:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|19
1656798300000|2022-07-02 21:45:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|18
1656798600000|2022-07-02 21:50:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|9
1656798900000|2022-07-02 21:55:00|6.74|6.64|6.76|6.66|6.77|6.67|6.74|6.64|19
1656799200000|2022-07-02 22:00:00|6.75|6.65|6.78|6.68|6.78|6.68|6.75|6.65|28
1656799500000|2022-07-02 22:05:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|20
1656799800000|2022-07-02 22:10:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|27
1656800100000|2022-07-02 22:15:00|6.76|6.66|6.78|6.68|6.78|6.68|6.76|6.66|9
1656800400000|2022-07-02 22:20:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|20
1656800700000|2022-07-02 22:25:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|20
1656801000000|2022-07-02 22:30:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|9
1656801300000|2022-07-02 22:35:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|13
1656801600000|2022-07-02 22:40:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|25
1656801900000|2022-07-02 22:45:00|6.76|6.66|6.74|6.64|6.76|6.66|6.74|6.64|39
1656802200000|2022-07-02 22:50:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|15
1656802500000|2022-07-02 22:55:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|11
1656802800000|2022-07-02 23:00:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|9
1656803100000|2022-07-02 23:05:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|37
1656803400000|2022-07-02 23:10:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|15
1656803700000|2022-07-02 23:15:00|6.76|6.66|6.74|6.64|6.76|6.66|6.74|6.64|11
1656804000000|2022-07-02 23:20:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|24
1656804300000|2022-07-02 23:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|46
1656804600000|2022-07-02 23:30:00|6.73|6.63|6.73|6.63|6.73|6.63|6.71|6.61|13
1656804900000|2022-07-02 23:35:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|26
1656805200000|2022-07-02 23:40:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|26
1656805500000|2022-07-02 23:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|11
1656805800000|2022-07-02 23:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|11
1656806400000|2022-07-03 00:00:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|15
1656806700000|2022-07-03 00:05:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|41
1656807000000|2022-07-03 00:10:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|7
1656807300000|2022-07-03 00:15:00|6.73|6.63|6.69|6.59|6.73|6.63|6.69|6.59|21
1656807600000|2022-07-03 00:20:00|6.68|6.58|6.66|6.56|6.7|6.6|6.64|6.54|35
1656807900000|2022-07-03 00:25:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|10
1656808200000|2022-07-03 00:30:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|18
1656808500000|2022-07-03 00:35:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|40
1656808800000|2022-07-03 00:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|14
1656809100000|2022-07-03 00:45:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|27
1656809400000|2022-07-03 00:50:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|5
1656809700000|2022-07-03 00:55:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|7
1656810000000|2022-07-03 01:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|19
1656810300000|2022-07-03 01:05:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|41
1656810600000|2022-07-03 01:10:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|5
1656810900000|2022-07-03 01:15:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|14
1656811200000|2022-07-03 01:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|7
1656811500000|2022-07-03 01:25:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|45
1656811800000|2022-07-03 01:30:00|6.67|6.57|6.66|6.56|6.68|6.58|6.65|6.55|32
1656812100000|2022-07-03 01:35:00|6.65|6.55|6.63|6.53|6.66|6.56|6.63|6.53|25
1656812400000|2022-07-03 01:40:00|6.62|6.52|6.62|6.52|6.63|6.53|6.6|6.5|39
1656812700000|2022-07-03 01:45:00|6.61|6.51|6.6|6.5|6.62|6.52|6.59|6.49|46
1656813000000|2022-07-03 01:50:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|24
1656813300000|2022-07-03 01:55:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|20
1656813600000|2022-07-03 02:00:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|23
1656813900000|2022-07-03 02:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|11
1656814200000|2022-07-03 02:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|20
1656814500000|2022-07-03 02:15:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|10
1656814800000|2022-07-03 02:20:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|14
1656815100000|2022-07-03 02:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|6
1656815400000|2022-07-03 02:30:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1656815700000|2022-07-03 02:35:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|18
1656816000000|2022-07-03 02:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|24
1656816300000|2022-07-03 02:45:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|7
1656816600000|2022-07-03 02:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|25
1656816900000|2022-07-03 02:55:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|42
1656817200000|2022-07-03 03:00:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|4
1656817800000|2022-07-03 03:10:00|6.67|6.57|6.64|6.54|6.67|6.57|6.64|6.54|16
1656818100000|2022-07-03 03:15:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|16
1656818400000|2022-07-03 03:20:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1656818700000|2022-07-03 03:25:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|3
1656819300000|2022-07-03 03:35:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1656819600000|2022-07-03 03:40:00|6.68|6.58|6.68|6.58|6.68|6.58|6.68|6.58|1
1656819900000|2022-07-03 03:45:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|2
1656820200000|2022-07-03 03:50:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|7
1656820500000|2022-07-03 03:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|15
1656820800000|2022-07-03 04:00:00|6.69|6.59|6.69|6.59|6.69|6.59|6.69|6.59|1
1656821400000|2022-07-03 04:10:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|39
1656821700000|2022-07-03 04:15:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|32
1656822000000|2022-07-03 04:20:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|7
1656822600000|2022-07-03 04:30:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|26
1656822900000|2022-07-03 04:35:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|24
1656823200000|2022-07-03 04:40:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|35
1656823500000|2022-07-03 04:45:00|6.69|6.59|6.66|6.56|6.7|6.6|6.66|6.56|42
1656823800000|2022-07-03 04:50:00|6.67|6.57|6.62|6.52|6.67|6.57|6.61|6.51|78
1656824100000|2022-07-03 04:55:00|6.61|6.51|6.69|6.59|6.69|6.59|6.56|6.46|91
1656824400000|2022-07-03 05:00:00|6.7|6.6|6.76|6.66|6.77|6.67|6.7|6.6|83
1656824700000|2022-07-03 05:05:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|58
1656825000000|2022-07-03 05:10:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|74
1656825300000|2022-07-03 05:15:00|6.71|6.61|6.69|6.59|6.73|6.63|6.69|6.59|89
1656825600000|2022-07-03 05:20:00|6.7|6.6|6.7|6.6|6.72|6.62|6.69|6.59|45
1656825900000|2022-07-03 05:25:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|85
1656826200000|2022-07-03 05:30:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|61
1656826500000|2022-07-03 05:35:00|6.67|6.57|6.66|6.56|6.68|6.58|6.65|6.55|32
1656826800000|2022-07-03 05:40:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|47
1656827100000|2022-07-03 05:45:00|6.68|6.58|6.68|6.58|6.7|6.6|6.67|6.57|63
1656827400000|2022-07-03 05:50:00|6.69|6.59|6.66|6.56|6.69|6.59|6.66|6.56|18
1656827700000|2022-07-03 05:55:00|6.65|6.55|6.64|6.54|6.66|6.56|6.63|6.53|72
1656828000000|2022-07-03 06:00:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|68
1656828300000|2022-07-03 06:05:00|6.65|6.55|6.65|6.55|6.65|6.55|6.63|6.53|69
1656828600000|2022-07-03 06:10:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|34
1656828900000|2022-07-03 06:15:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|43
1656829200000|2022-07-03 06:20:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|35
1656829500000|2022-07-03 06:25:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|106
1656829800000|2022-07-03 06:30:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|38
1656830100000|2022-07-03 06:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|3
1656830400000|2022-07-03 06:40:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|29
1656830700000|2022-07-03 06:45:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|95
1656831000000|2022-07-03 06:50:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|77
1656831300000|2022-07-03 06:55:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|48
1656831600000|2022-07-03 07:00:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|74
1656831900000|2022-07-03 07:05:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|47
1656832200000|2022-07-03 07:10:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|44
1656832500000|2022-07-03 07:15:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|48
1656832800000|2022-07-03 07:20:00|6.65|6.55|6.65|6.55|6.67|6.57|6.64|6.54|13
1656833100000|2022-07-03 07:25:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|36
1656833400000|2022-07-03 07:30:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|21
1656833700000|2022-07-03 07:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|33
1656834000000|2022-07-03 07:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|8
1656834300000|2022-07-03 07:45:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|57
1656834600000|2022-07-03 07:50:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|33
1656834900000|2022-07-03 07:55:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|32
1656835200000|2022-07-03 08:00:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|24
1656835500000|2022-07-03 08:05:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|30
1656835800000|2022-07-03 08:10:00|6.64|6.54|6.62|6.52|6.65|6.55|6.61|6.51|73
1656836100000|2022-07-03 08:15:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1656836400000|2022-07-03 08:20:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|39
1656836700000|2022-07-03 08:25:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|63
1656837000000|2022-07-03 08:30:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|40
1656837300000|2022-07-03 08:35:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|23
1656837600000|2022-07-03 08:40:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|7
1656837900000|2022-07-03 08:45:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|34
1656838200000|2022-07-03 08:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|8
1656838500000|2022-07-03 08:55:00|6.58|6.48|6.59|6.49|6.6|6.5|6.55|6.45|56
1656838800000|2022-07-03 09:00:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|38
1656839100000|2022-07-03 09:05:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|76
1656839400000|2022-07-03 09:10:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|80
1656839700000|2022-07-03 09:15:00|6.58|6.48|6.58|6.48|6.6|6.5|6.58|6.48|99
1656840000000|2022-07-03 09:20:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|47
1656840300000|2022-07-03 09:25:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|32
1656840600000|2022-07-03 09:30:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|34
1656840900000|2022-07-03 09:35:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|34
1656841200000|2022-07-03 09:40:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|6
1656841500000|2022-07-03 09:45:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|8
1656841800000|2022-07-03 09:50:00|6.6|6.5|6.62|6.52|6.63|6.53|6.6|6.5|7
1656842100000|2022-07-03 09:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|39
1656842400000|2022-07-03 10:00:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|40
1656843000000|2022-07-03 10:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|4
1656843300000|2022-07-03 10:15:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|12
1656843600000|2022-07-03 10:20:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|17
1656843900000|2022-07-03 10:25:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|18
1656844200000|2022-07-03 10:30:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|31
1656844500000|2022-07-03 10:35:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|10
1656844800000|2022-07-03 10:40:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|7
1656845100000|2022-07-03 10:45:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|12
1656845400000|2022-07-03 10:50:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|18
1656845700000|2022-07-03 10:55:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|6
1656846000000|2022-07-03 11:00:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|19
1656846300000|2022-07-03 11:05:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|6
1656846600000|2022-07-03 11:10:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|38
1656846900000|2022-07-03 11:15:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|5
1656847200000|2022-07-03 11:20:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1656847500000|2022-07-03 11:25:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|5
1656847800000|2022-07-03 11:30:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|21
1656848100000|2022-07-03 11:35:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|34
1656848400000|2022-07-03 11:40:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|33
1656848700000|2022-07-03 11:45:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|41
1656849000000|2022-07-03 11:50:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|18
1656849300000|2022-07-03 11:55:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|87
1656849600000|2022-07-03 12:00:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|5
1656849900000|2022-07-03 12:05:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|3
1656850200000|2022-07-03 12:10:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|41
1656850500000|2022-07-03 12:15:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|12
1656850800000|2022-07-03 12:20:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|25
1656851100000|2022-07-03 12:25:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|66
1656851400000|2022-07-03 12:30:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|21
1656851700000|2022-07-03 12:35:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|12
1656852000000|2022-07-03 12:40:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|32
1656852300000|2022-07-03 12:45:00|6.6|6.5|6.58|6.48|6.6|6.5|6.57|6.47|59
1656852600000|2022-07-03 12:50:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|14
1656852900000|2022-07-03 12:55:00|6.57|6.47|6.6|6.5|6.61|6.51|6.57|6.47|62
1656853200000|2022-07-03 13:00:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|21
1656853500000|2022-07-03 13:05:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|13
1656853800000|2022-07-03 13:10:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|9
1656854100000|2022-07-03 13:15:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|11
1656854400000|2022-07-03 13:20:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|7
1656854700000|2022-07-03 13:25:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|55
1656855000000|2022-07-03 13:30:00|6.59|6.49|6.57|6.47|6.59|6.49|6.57|6.47|37
1656855300000|2022-07-03 13:35:00|6.58|6.48|6.55|6.45|6.58|6.48|6.53|6.43|54
1656855600000|2022-07-03 13:40:00|6.54|6.44|6.57|6.47|6.57|6.47|6.54|6.44|18
1656855900000|2022-07-03 13:45:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|16
1656856200000|2022-07-03 13:50:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|44
1656856500000|2022-07-03 13:55:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|25
1656856800000|2022-07-03 14:00:00|6.57|6.47|6.59|6.49|6.59|6.49|6.55|6.45|33
1656857100000|2022-07-03 14:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|31
1656857400000|2022-07-03 14:10:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|42
1656857700000|2022-07-03 14:15:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|43
1656858000000|2022-07-03 14:20:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|19
1656858300000|2022-07-03 14:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|10
1656858600000|2022-07-03 14:30:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|48
1656858900000|2022-07-03 14:35:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|43
1656859200000|2022-07-03 14:40:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|25
1656859500000|2022-07-03 14:45:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|5
1656859800000|2022-07-03 14:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|24
1656860100000|2022-07-03 14:55:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1656860400000|2022-07-03 15:00:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|29
1656860700000|2022-07-03 15:05:00|6.62|6.52|6.6|6.5|6.62|6.52|6.59|6.49|53
1656861000000|2022-07-03 15:10:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|11
1656861300000|2022-07-03 15:15:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1656861600000|2022-07-03 15:20:00|6.59|6.49|6.61|6.51|6.62|6.52|6.59|6.49|25
1656861900000|2022-07-03 15:25:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|9
1656862200000|2022-07-03 15:30:00|6.61|6.51|6.58|6.48|6.61|6.51|6.58|6.48|18
1656862500000|2022-07-03 15:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|24
1656862800000|2022-07-03 15:40:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|47
1656863100000|2022-07-03 15:45:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|3
1656863400000|2022-07-03 15:50:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|24
1656863700000|2022-07-03 15:55:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|13
1656864000000|2022-07-03 16:00:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|14
1656864300000|2022-07-03 16:05:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|26
1656864600000|2022-07-03 16:10:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|11
1656864900000|2022-07-03 16:15:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|6
1656865200000|2022-07-03 16:20:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|18
1656865500000|2022-07-03 16:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|6
1656865800000|2022-07-03 16:30:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|10
1656866100000|2022-07-03 16:35:00|6.61|6.51|6.62|6.52|6.63|6.53|6.6|6.5|12
1656866400000|2022-07-03 16:40:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|31
1656866700000|2022-07-03 16:45:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|24
1656867000000|2022-07-03 16:50:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1656867300000|2022-07-03 16:55:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|36
1656867600000|2022-07-03 17:00:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|7
1656867900000|2022-07-03 17:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|13
1656868200000|2022-07-03 17:10:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|9
1656868500000|2022-07-03 17:15:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|16
1656868800000|2022-07-03 17:20:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|10
1656869100000|2022-07-03 17:25:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|18
1656869400000|2022-07-03 17:30:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|22
1656869700000|2022-07-03 17:35:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|9
1656870000000|2022-07-03 17:40:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1656870300000|2022-07-03 17:45:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|8
1656870600000|2022-07-03 17:50:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|7
1656870900000|2022-07-03 17:55:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|18
1656871200000|2022-07-03 18:00:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|10
1656871800000|2022-07-03 18:10:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|22
1656872100000|2022-07-03 18:15:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|8
1656872400000|2022-07-03 18:20:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|15
1656872700000|2022-07-03 18:25:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|10
1656873300000|2022-07-03 18:35:00|6.64|6.54|6.64|6.54|6.64|6.54|6.62|6.52|17
1656873600000|2022-07-03 18:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|18
1656873900000|2022-07-03 18:45:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1656874200000|2022-07-03 18:50:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|90
1656874500000|2022-07-03 18:55:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|15
1656874800000|2022-07-03 19:00:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|11
1656875100000|2022-07-03 19:05:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1656875400000|2022-07-03 19:10:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|10
1656875700000|2022-07-03 19:15:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|16
1656876000000|2022-07-03 19:20:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1656876300000|2022-07-03 19:25:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|9
1656876600000|2022-07-03 19:30:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|10
1656876900000|2022-07-03 19:35:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|16
1656877200000|2022-07-03 19:40:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|31
1656877500000|2022-07-03 19:45:00|6.71|6.61|6.74|6.64|6.74|6.64|6.7|6.6|36
1656877800000|2022-07-03 19:50:00|6.73|6.63|6.73|6.63|6.75|6.65|6.73|6.63|37
1656878100000|2022-07-03 19:55:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|67
1656878400000|2022-07-03 20:00:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|20
1656878700000|2022-07-03 20:05:00|6.75|6.65|6.76|6.66|6.77|6.67|6.74|6.64|14
1656879000000|2022-07-03 20:10:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|23
1656879300000|2022-07-03 20:15:00|6.76|6.66|6.74|6.64|6.76|6.66|6.73|6.63|53
1656879600000|2022-07-03 20:20:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|36
1656879900000|2022-07-03 20:25:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|126
1656880200000|2022-07-03 20:30:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|35
1656880500000|2022-07-03 20:35:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|40
1656880800000|2022-07-03 20:40:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|74
1656881100000|2022-07-03 20:45:00|6.78|6.68|6.78|6.68|6.8|6.7|6.77|6.67|39
1656881400000|2022-07-03 20:50:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|47
1656881700000|2022-07-03 20:55:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|40
1656882000000|2022-07-03 21:00:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|23
1656882300000|2022-07-03 21:05:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|53
1656882600000|2022-07-03 21:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|53
1656882900000|2022-07-03 21:15:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|70
1656883200000|2022-07-03 21:20:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|19
1656883500000|2022-07-03 21:25:00|6.76|6.66|6.78|6.68|6.78|6.68|6.75|6.65|47
1656884100000|2022-07-03 21:35:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|21
1656884400000|2022-07-03 21:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|47
1656884700000|2022-07-03 21:45:00|6.77|6.67|6.75|6.65|6.77|6.67|6.74|6.64|89
1656885000000|2022-07-03 21:50:00|6.76|6.66|6.74|6.64|6.77|6.67|6.74|6.64|97
1656885300000|2022-07-03 21:55:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|87
1656885600000|2022-07-03 22:00:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|136
1656885900000|2022-07-03 22:05:00|6.74|6.64|6.76|6.66|6.77|6.67|6.74|6.64|103
1656886200000|2022-07-03 22:10:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|47
1656886500000|2022-07-03 22:15:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|70
1656886800000|2022-07-03 22:20:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|17
1656887100000|2022-07-03 22:25:00|6.77|6.67|6.74|6.64|6.77|6.67|6.74|6.64|64
1656887400000|2022-07-03 22:30:00|6.75|6.65|6.73|6.63|6.75|6.65|6.72|6.62|63
1656887700000|2022-07-03 22:35:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|57
1656888000000|2022-07-03 22:40:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|24
1656888300000|2022-07-03 22:45:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|28
1656888600000|2022-07-03 22:50:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|51
1656888900000|2022-07-03 22:55:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|34
1656889200000|2022-07-03 23:00:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|35
1656889500000|2022-07-03 23:05:00|6.75|6.65|6.75|6.65|6.76|6.66|6.73|6.63|51
1656889800000|2022-07-03 23:10:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|56
1656890100000|2022-07-03 23:15:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|88
1656890400000|2022-07-03 23:20:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|72
1656890700000|2022-07-03 23:25:00|6.76|6.66|6.73|6.63|6.76|6.66|6.72|6.62|130
1656891000000|2022-07-03 23:30:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|61
1656891300000|2022-07-03 23:35:00|6.73|6.63|6.76|6.66|6.76|6.66|6.73|6.63|46
1656891600000|2022-07-03 23:40:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|58
1656891900000|2022-07-03 23:45:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|72
1656892200000|2022-07-03 23:50:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|44
1656892500000|2022-07-03 23:55:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|5
1656892800000|2022-07-04 00:00:00|6.78|6.68|6.92|6.82|6.96|6.86|6.78|6.68|99
1656893100000|2022-07-04 00:05:00|6.93|6.83|6.89|6.79|6.95|6.85|6.87|6.77|137
1656893400000|2022-07-04 00:10:00|6.88|6.78|6.9|6.8|6.91|6.81|6.87|6.77|111
1656893700000|2022-07-04 00:15:00|6.89|6.79|6.86|6.76|6.9|6.8|6.86|6.76|118
1656894000000|2022-07-04 00:20:00|6.87|6.77|6.87|6.77|6.88|6.78|6.85|6.75|67
1656894300000|2022-07-04 00:25:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|92
1656894600000|2022-07-04 00:30:00|6.88|6.78|6.84|6.74|6.88|6.78|6.83|6.73|71
1656894900000|2022-07-04 00:35:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|58
1656895200000|2022-07-04 00:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|76
1656895500000|2022-07-04 00:45:00|6.83|6.73|6.83|6.73|6.86|6.76|6.82|6.72|79
1656895800000|2022-07-04 00:50:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|46
1656896100000|2022-07-04 00:55:00|6.84|6.74|6.84|6.74|6.86|6.76|6.83|6.73|81
1656896400000|2022-07-04 01:00:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|111
1656896700000|2022-07-04 01:05:00|6.84|6.74|6.82|6.72|6.85|6.75|6.81|6.71|85
1656897000000|2022-07-04 01:10:00|6.83|6.73|6.85|6.75|6.85|6.75|6.81|6.71|79
1656897300000|2022-07-04 01:15:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|64
1656897600000|2022-07-04 01:20:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|76
1656897900000|2022-07-04 01:25:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|86
1656898200000|2022-07-04 01:30:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|64
1656898500000|2022-07-04 01:35:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|58
1656898800000|2022-07-04 01:40:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|63
1656899100000|2022-07-04 01:45:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|56
1656899400000|2022-07-04 01:50:00|6.81|6.71|6.8|6.7|6.83|6.73|6.8|6.7|94
1656899700000|2022-07-04 01:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|49
1656900000000|2022-07-04 02:00:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|40
1656900300000|2022-07-04 02:05:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|11
1656900600000|2022-07-04 02:10:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|28
1656900900000|2022-07-04 02:15:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|2
1656901200000|2022-07-04 02:20:00|6.83|6.73|6.81|6.71|6.83|6.73|6.8|6.7|17
1656901500000|2022-07-04 02:25:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|48
1656901800000|2022-07-04 02:30:00|6.8|6.7|6.78|6.68|6.81|6.71|6.78|6.68|47
1656902100000|2022-07-04 02:35:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|37
1656902400000|2022-07-04 02:40:00|6.78|6.68|6.75|6.65|6.78|6.68|6.74|6.64|72
1656902700000|2022-07-04 02:45:00|6.74|6.64|6.69|6.59|6.74|6.64|6.69|6.59|98
1656903000000|2022-07-04 02:50:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|97
1656903300000|2022-07-04 02:55:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|119
1656903600000|2022-07-04 03:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|71
1656903900000|2022-07-04 03:05:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|37
1656904200000|2022-07-04 03:10:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|78
1656904500000|2022-07-04 03:15:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|22
1656905100000|2022-07-04 03:25:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|32
1656905400000|2022-07-04 03:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|28
1656905700000|2022-07-04 03:35:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|32
1656906000000|2022-07-04 03:40:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|50
1656906300000|2022-07-04 03:45:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|23
1656906600000|2022-07-04 03:50:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|30
1656906900000|2022-07-04 03:55:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|54
1656907200000|2022-07-04 04:00:00|6.71|6.61|6.69|6.59|6.72|6.62|6.69|6.59|81
1656907500000|2022-07-04 04:05:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|82
1656907800000|2022-07-04 04:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|101
1656908100000|2022-07-04 04:15:00|6.67|6.57|6.71|6.61|6.72|6.62|6.66|6.56|85
1656908400000|2022-07-04 04:20:00|6.72|6.62|6.7|6.6|6.72|6.62|6.69|6.59|53
1656908700000|2022-07-04 04:25:00|6.69|6.59|6.69|6.59|6.71|6.61|6.69|6.59|103
1656909000000|2022-07-04 04:30:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|59
1656909300000|2022-07-04 04:35:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|60
1656909600000|2022-07-04 04:40:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|24
1656909900000|2022-07-04 04:45:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|28
1656910200000|2022-07-04 04:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|39
1656910500000|2022-07-04 04:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|45
1656910800000|2022-07-04 05:00:00|6.69|6.59|6.69|6.59|6.71|6.61|6.69|6.59|33
1656911100000|2022-07-04 05:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|35
1656911400000|2022-07-04 05:10:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|62
1656911700000|2022-07-04 05:15:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|41
1656912000000|2022-07-04 05:20:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|44
1656912300000|2022-07-04 05:25:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|62
1656912600000|2022-07-04 05:30:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|49
1656912900000|2022-07-04 05:35:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|2
1656913200000|2022-07-04 05:40:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|4
1656913500000|2022-07-04 05:45:00|6.67|6.57|6.67|6.57|6.69|6.59|6.67|6.57|17
1656913800000|2022-07-04 05:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|82
1656914100000|2022-07-04 05:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|19
1656914400000|2022-07-04 06:00:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|42
1656914700000|2022-07-04 06:05:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|21
1656915000000|2022-07-04 06:10:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|35
1656915300000|2022-07-04 06:15:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|32
1656915600000|2022-07-04 06:20:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|30
1656915900000|2022-07-04 06:25:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|64
1656916200000|2022-07-04 06:30:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|43
1656916500000|2022-07-04 06:35:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|26
1656916800000|2022-07-04 06:40:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|19
1656917100000|2022-07-04 06:45:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|27
1656917400000|2022-07-04 06:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|10
1656917700000|2022-07-04 06:55:00|6.68|6.58|6.63|6.53|6.68|6.58|6.62|6.52|110
1656918000000|2022-07-04 07:00:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|74
1656918300000|2022-07-04 07:05:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|58
1656918600000|2022-07-04 07:10:00|6.64|6.54|6.64|6.54|6.66|6.56|6.63|6.53|61
1656918900000|2022-07-04 07:15:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|30
1656919200000|2022-07-04 07:20:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|70
1656919500000|2022-07-04 07:25:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|66
1656919800000|2022-07-04 07:30:00|6.67|6.57|6.67|6.57|6.67|6.57|6.65|6.55|43
1656920100000|2022-07-04 07:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|95
1656920400000|2022-07-04 07:40:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|31
1656920700000|2022-07-04 07:45:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|37
1656921000000|2022-07-04 07:50:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|23
1656921300000|2022-07-04 07:55:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|43
1656921600000|2022-07-04 08:00:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|10
1656921900000|2022-07-04 08:05:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1656922200000|2022-07-04 08:10:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|25
1656922500000|2022-07-04 08:15:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|16
1656922800000|2022-07-04 08:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|34
1656923100000|2022-07-04 08:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|18
1656923400000|2022-07-04 08:30:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|19
1656923700000|2022-07-04 08:35:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|27
1656924000000|2022-07-04 08:40:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|30
1656924300000|2022-07-04 08:45:00|6.66|6.56|6.66|6.56|6.68|6.58|6.66|6.56|89
1656924600000|2022-07-04 08:50:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|52
1656924900000|2022-07-04 08:55:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|35
1656925200000|2022-07-04 09:00:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|50
1656925500000|2022-07-04 09:05:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|23
1656925800000|2022-07-04 09:10:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|3
1656926100000|2022-07-04 09:15:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|33
1656926400000|2022-07-04 09:20:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|20
1656926700000|2022-07-04 09:25:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|68
1656927000000|2022-07-04 09:30:00|6.67|6.57|6.69|6.59|6.7|6.6|6.67|6.57|45
1656927300000|2022-07-04 09:35:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|83
1656927600000|2022-07-04 09:40:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|29
1656927900000|2022-07-04 09:45:00|6.7|6.6|6.71|6.61|6.72|6.62|6.69|6.59|102
1656928200000|2022-07-04 09:50:00|6.72|6.62|6.73|6.63|6.76|6.66|6.71|6.61|82
1656928500000|2022-07-04 09:55:00|6.72|6.62|6.72|6.62|6.74|6.64|6.72|6.62|43
1656928800000|2022-07-04 10:00:00|6.73|6.63|6.75|6.65|6.76|6.66|6.72|6.62|111
1656929100000|2022-07-04 10:05:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|82
1656929400000|2022-07-04 10:10:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|19
1656929700000|2022-07-04 10:15:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|58
1656930000000|2022-07-04 10:20:00|6.75|6.65|6.73|6.63|6.76|6.66|6.73|6.63|131
1656930300000|2022-07-04 10:25:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|40
1656930600000|2022-07-04 10:30:00|6.74|6.64|6.72|6.62|6.75|6.65|6.72|6.62|77
1656930900000|2022-07-04 10:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|71
1656931200000|2022-07-04 10:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|55
1656931500000|2022-07-04 10:45:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|67
1656931800000|2022-07-04 10:50:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|43
1656932100000|2022-07-04 10:55:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|37
1656932400000|2022-07-04 11:00:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|72
1656932700000|2022-07-04 11:05:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|53
1656933000000|2022-07-04 11:10:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|60
1656933300000|2022-07-04 11:15:00|6.73|6.63|6.7|6.6|6.74|6.64|6.7|6.6|42
1656933600000|2022-07-04 11:20:00|6.69|6.59|6.69|6.59|6.71|6.61|6.69|6.59|123
1656933900000|2022-07-04 11:25:00|6.7|6.6|6.72|6.62|6.73|6.63|6.69|6.59|101
1656934200000|2022-07-04 11:30:00|6.73|6.63|6.73|6.63|6.75|6.65|6.72|6.62|107
1656934500000|2022-07-04 11:35:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|48
1656934800000|2022-07-04 11:40:00|6.74|6.64|6.76|6.66|6.77|6.67|6.73|6.63|71
1656935100000|2022-07-04 11:45:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|200
1656935400000|2022-07-04 11:50:00|6.75|6.65|6.79|6.69|6.79|6.69|6.75|6.65|67
1656935700000|2022-07-04 11:55:00|6.8|6.7|6.85|6.75|6.87|6.77|6.79|6.69|102
1656936000000|2022-07-04 12:00:00|6.86|6.76|6.89|6.79|6.9|6.8|6.83|6.73|90
1656936300000|2022-07-04 12:05:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|79
1656936600000|2022-07-04 12:10:00|6.87|6.77|6.84|6.74|6.87|6.77|6.83|6.73|40
1656936900000|2022-07-04 12:15:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|95
1656937200000|2022-07-04 12:20:00|6.84|6.74|6.85|6.75|6.87|6.77|6.83|6.73|146
1656937500000|2022-07-04 12:25:00|6.84|6.74|6.82|6.72|6.85|6.75|6.81|6.71|81
1656937800000|2022-07-04 12:30:00|6.81|6.71|6.83|6.73|6.84|6.74|6.81|6.71|79
1656938100000|2022-07-04 12:35:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|32
1656938400000|2022-07-04 12:40:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|74
1656938700000|2022-07-04 12:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.8|6.7|80
1656939000000|2022-07-04 12:50:00|6.82|6.72|6.82|6.72|6.84|6.74|6.82|6.72|57
1656939300000|2022-07-04 12:55:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|37
1656939600000|2022-07-04 13:00:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|46
1656939900000|2022-07-04 13:05:00|6.84|6.74|6.86|6.76|6.86|6.76|6.83|6.73|39
1656940200000|2022-07-04 13:10:00|6.85|6.75|6.85|6.75|6.88|6.78|6.85|6.75|45
1656940500000|2022-07-04 13:15:00|6.86|6.76|6.84|6.74|6.86|6.76|6.83|6.73|37
1656940800000|2022-07-04 13:20:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|24
1656941100000|2022-07-04 13:25:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|49
1656941400000|2022-07-04 13:30:00|6.84|6.74|6.81|6.71|6.84|6.74|6.8|6.7|50
1656941700000|2022-07-04 13:35:00|6.8|6.7|6.81|6.71|6.83|6.73|6.8|6.7|100
1656942000000|2022-07-04 13:40:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|126
1656942300000|2022-07-04 13:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|55
1656942600000|2022-07-04 13:50:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|58
1656942900000|2022-07-04 13:55:00|6.83|6.73|6.81|6.71|6.83|6.73|6.8|6.7|31
1656943200000|2022-07-04 14:00:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|38
1656943500000|2022-07-04 14:05:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|22
1656943800000|2022-07-04 14:10:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|35
1656944100000|2022-07-04 14:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|68
1656944400000|2022-07-04 14:20:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|36
1656944700000|2022-07-04 14:25:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|81
1656945000000|2022-07-04 14:30:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|52
1656945300000|2022-07-04 14:35:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|59
1656945600000|2022-07-04 14:40:00|6.81|6.71|6.78|6.68|6.82|6.72|6.77|6.67|59
1656945900000|2022-07-04 14:45:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|34
1656946200000|2022-07-04 14:50:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|73
1656946500000|2022-07-04 14:55:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|51
1656946800000|2022-07-04 15:00:00|6.79|6.69|6.87|6.77|6.87|6.77|6.79|6.69|69
1656947100000|2022-07-04 15:05:00|6.88|6.78|6.9|6.8|6.97|6.87|6.88|6.78|99
1656947400000|2022-07-04 15:10:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|84
1656947700000|2022-07-04 15:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|99
1656948000000|2022-07-04 15:20:00|6.92|6.82|6.89|6.79|6.93|6.83|6.89|6.79|78
1656948300000|2022-07-04 15:25:00|6.9|6.8|6.87|6.77|6.9|6.8|6.86|6.76|74
1656948600000|2022-07-04 15:30:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|149
1656948900000|2022-07-04 15:35:00|6.87|6.77|6.85|6.75|6.88|6.78|6.83|6.73|185
1656949200000|2022-07-04 15:40:00|6.84|6.74|6.86|6.76|6.88|6.78|6.84|6.74|147
1656949500000|2022-07-04 15:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|93
1656949800000|2022-07-04 15:50:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|113
1656950100000|2022-07-04 15:55:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|53
1656950400000|2022-07-04 16:00:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|99
1656950700000|2022-07-04 16:05:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|53
1656951000000|2022-07-04 16:10:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|125
1656951300000|2022-07-04 16:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|87
1656951600000|2022-07-04 16:20:00|6.86|6.76|6.84|6.74|6.87|6.77|6.84|6.74|79
1656951900000|2022-07-04 16:25:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|80
1656952200000|2022-07-04 16:30:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|39
1656952500000|2022-07-04 16:35:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|73
1656952800000|2022-07-04 16:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|44
1656953100000|2022-07-04 16:45:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|75
1656953400000|2022-07-04 16:50:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|78
1656953700000|2022-07-04 16:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|58
1656954000000|2022-07-04 17:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|51
1656954300000|2022-07-04 17:05:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|34
1656954600000|2022-07-04 17:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|64
1656954900000|2022-07-04 17:15:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|20
1656955200000|2022-07-04 17:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|49
1656955500000|2022-07-04 17:25:00|6.88|6.78|6.91|6.81|6.92|6.82|6.88|6.78|110
1656955800000|2022-07-04 17:30:00|6.92|6.82|6.89|6.79|6.92|6.82|6.89|6.79|78
1656956100000|2022-07-04 17:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|86
1656956400000|2022-07-04 17:40:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|61
1656956700000|2022-07-04 17:45:00|6.91|6.81|6.89|6.79|6.92|6.82|6.89|6.79|41
1656957000000|2022-07-04 17:50:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|74
1656957300000|2022-07-04 17:55:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|30
1656957600000|2022-07-04 18:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|33
1656957900000|2022-07-04 18:05:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|74
1656958200000|2022-07-04 18:10:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|98
1656958500000|2022-07-04 18:15:00|6.89|6.79|6.89|6.79|6.89|6.79|6.87|6.77|71
1656958800000|2022-07-04 18:20:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|17
1656959100000|2022-07-04 18:25:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|74
1656959400000|2022-07-04 18:30:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|31
1656959700000|2022-07-04 18:35:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|36
1656960000000|2022-07-04 18:40:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|37
1656960300000|2022-07-04 18:45:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|36
1656960600000|2022-07-04 18:50:00|6.87|6.77|6.89|6.79|6.91|6.81|6.87|6.77|49
1656960900000|2022-07-04 18:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|38
1656961200000|2022-07-04 19:00:00|6.88|6.78|6.88|6.78|6.9|6.8|6.88|6.78|31
1656961500000|2022-07-04 19:05:00|6.89|6.79|6.87|6.77|6.9|6.8|6.87|6.77|73
1656961800000|2022-07-04 19:10:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|54
1656962100000|2022-07-04 19:15:00|6.86|6.76|6.84|6.74|6.86|6.76|6.83|6.73|55
1656962400000|2022-07-04 19:20:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|34
1656962700000|2022-07-04 19:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|38
1656963000000|2022-07-04 19:30:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|22
1656963300000|2022-07-04 19:35:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|20
1656963600000|2022-07-04 19:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|36
1656963900000|2022-07-04 19:45:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|39
1656964200000|2022-07-04 19:50:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|12
1656964500000|2022-07-04 19:55:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|28
1656964800000|2022-07-04 20:00:00|6.84|6.74|6.84|6.74|6.86|6.76|6.83|6.73|37
1656965100000|2022-07-04 20:05:00|6.83|6.73|6.85|6.75|6.86|6.76|6.83|6.73|41
1656965400000|2022-07-04 20:10:00|6.86|6.76|6.88|6.78|6.88|6.78|6.85|6.75|67
1656965700000|2022-07-04 20:15:00|6.89|6.79|6.86|6.76|6.89|6.79|6.86|6.76|50
1656966000000|2022-07-04 20:20:00|6.87|6.77|6.83|6.73|6.87|6.77|6.83|6.73|63
1656966300000|2022-07-04 20:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|99
1656966600000|2022-07-04 20:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|71
1656966900000|2022-07-04 20:35:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|53
1656967200000|2022-07-04 20:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|22
1656967500000|2022-07-04 20:45:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|56
1656967800000|2022-07-04 20:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|81
1656968100000|2022-07-04 20:55:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|41
1656968400000|2022-07-04 21:00:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1656968700000|2022-07-04 21:05:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|17
1656969000000|2022-07-04 21:10:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|33
1656969300000|2022-07-04 21:15:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|54
1656969600000|2022-07-04 21:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|48
1656969900000|2022-07-04 21:25:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|13
1656970200000|2022-07-04 21:30:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|27
1656970500000|2022-07-04 21:35:00|6.87|6.77|6.88|6.78|6.91|6.81|6.86|6.76|46
1656970800000|2022-07-04 21:40:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|42
1656971100000|2022-07-04 21:45:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|77
1656971400000|2022-07-04 21:50:00|6.88|6.78|6.92|6.82|6.93|6.83|6.88|6.78|103
1656971700000|2022-07-04 21:55:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|21
1656972000000|2022-07-04 22:00:00|6.92|6.82|6.9|6.8|6.92|6.82|6.89|6.79|31
1656972300000|2022-07-04 22:05:00|6.91|6.81|6.91|6.81|6.93|6.83|6.91|6.81|89
1656972600000|2022-07-04 22:10:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|77
1656972900000|2022-07-04 22:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|33
1656973200000|2022-07-04 22:20:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|99
1656973500000|2022-07-04 22:25:00|6.93|6.83|6.93|6.83|6.96|6.86|6.92|6.82|103
1656973800000|2022-07-04 22:30:00|6.94|6.84|6.97|6.87|7|6.9|6.93|6.83|132
1656974100000|2022-07-04 22:35:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|73
1656974400000|2022-07-04 22:40:00|6.95|6.85|6.94|6.84|6.96|6.86|6.92|6.82|80
1656974700000|2022-07-04 22:45:00|6.95|6.85|6.95|6.85|6.96|6.86|6.93|6.83|63
1656975000000|2022-07-04 22:50:00|6.96|6.86|6.96|6.86|6.99|6.89|6.94|6.84|137
1656975300000|2022-07-04 22:55:00|6.97|6.87|6.96|6.86|6.98|6.88|6.95|6.85|98
1656975600000|2022-07-04 23:00:00|6.97|6.87|6.95|6.85|6.97|6.87|6.94|6.84|191
1656975900000|2022-07-04 23:05:00|6.96|6.86|6.96|6.86|6.99|6.89|6.95|6.85|107
1656976200000|2022-07-04 23:10:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|165
1656976500000|2022-07-04 23:15:00|6.96|6.86|6.99|6.89|7|6.9|6.95|6.85|120
1656976800000|2022-07-04 23:20:00|6.98|6.88|6.99|6.89|7.01|6.91|6.98|6.88|56
1656977100000|2022-07-04 23:25:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|105
1656977400000|2022-07-04 23:30:00|7.01|6.91|6.98|6.88|7.01|6.91|6.97|6.87|78
1656977700000|2022-07-04 23:35:00|6.99|6.89|7.01|6.91|7.02|6.92|6.98|6.88|73
1656978000000|2022-07-04 23:40:00|7|6.9|6.99|6.89|7.01|6.91|6.98|6.88|72
1656978300000|2022-07-04 23:45:00|6.98|6.88|7.01|6.91|7.02|6.92|6.98|6.88|108
1656978600000|2022-07-04 23:50:00|7.02|6.92|7|6.9|7.03|6.93|7|6.9|101
1656978900000|2022-07-04 23:55:00|6.99|6.89|6.99|6.89|7.01|6.91|6.97|6.87|51
1656979200000|2022-07-05 00:00:00|6.98|6.88|6.97|6.87|7.01|6.91|6.96|6.86|168
1656979500000|2022-07-05 00:05:00|6.96|6.86|6.97|6.87|6.99|6.89|6.96|6.86|106
1656979800000|2022-07-05 00:10:00|6.98|6.88|7.03|6.93|7.04|6.94|6.97|6.87|74
1656980100000|2022-07-05 00:15:00|7.02|6.92|7|6.9|7.03|6.93|6.98|6.88|49
1656980400000|2022-07-05 00:20:00|6.99|6.89|7|6.9|7.02|6.92|6.98|6.88|38
1656980700000|2022-07-05 00:25:00|7.01|6.91|6.99|6.89|7.01|6.91|6.98|6.88|45
1656981000000|2022-07-05 00:30:00|7|6.9|7|6.9|7.02|6.92|6.97|6.87|57
1656981300000|2022-07-05 00:35:00|7.01|6.91|6.99|6.89|7.01|6.91|6.98|6.88|63
1656981600000|2022-07-05 00:40:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|46
1656981900000|2022-07-05 00:45:00|7|6.9|6.99|6.89|7.02|6.92|6.99|6.89|66
1656982200000|2022-07-05 00:50:00|7|6.9|7.02|6.92|7.02|6.92|6.99|6.89|53
1656982500000|2022-07-05 00:55:00|7.01|6.91|7.03|6.93|7.04|6.94|7.01|6.91|123
1656982800000|2022-07-05 01:00:00|7.04|6.94|7|6.9|7.04|6.94|6.99|6.89|73
1656983100000|2022-07-05 01:05:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|107
1656983400000|2022-07-05 01:10:00|7|6.9|6.98|6.88|7.01|6.91|6.98|6.88|43
1656983700000|2022-07-05 01:15:00|6.99|6.89|7.01|6.91|7.03|6.93|6.98|6.88|117
1656984000000|2022-07-05 01:20:00|7.02|6.92|6.99|6.89|7.02|6.92|6.98|6.88|58
1656984300000|2022-07-05 01:25:00|7|6.9|7.05|6.95|7.05|6.95|6.99|6.89|130
1656984600000|2022-07-05 01:30:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|106
1656984900000|2022-07-05 01:35:00|7.02|6.92|7.03|6.93|7.04|6.94|7.01|6.91|56
1656985200000|2022-07-05 01:40:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|25
1656985500000|2022-07-05 01:45:00|7.01|6.91|7.04|6.94|7.05|6.95|7.01|6.91|48
1656985800000|2022-07-05 01:50:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|76
1656986100000|2022-07-05 01:55:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|39
1656986400000|2022-07-05 02:00:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|68
1656986700000|2022-07-05 02:05:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|52
1656987000000|2022-07-05 02:10:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|40
1656987300000|2022-07-05 02:15:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|40
1656987600000|2022-07-05 02:20:00|6.98|6.88|6.98|6.88|6.99|6.89|6.96|6.86|65
1656987900000|2022-07-05 02:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.95|6.85|67
1656988200000|2022-07-05 02:30:00|6.96|6.86|6.94|6.84|6.97|6.87|6.9|6.8|137
1656988500000|2022-07-05 02:35:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|72
1656988800000|2022-07-05 02:40:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|68
1656989100000|2022-07-05 02:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|54
1656989400000|2022-07-05 02:50:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|78
1656989700000|2022-07-05 02:55:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|67
1656990000000|2022-07-05 03:00:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|20
1656990300000|2022-07-05 03:05:00|6.94|6.84|6.96|6.86|6.97|6.87|6.94|6.84|85
1656990600000|2022-07-05 03:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|33
1656990900000|2022-07-05 03:15:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|23
1656991200000|2022-07-05 03:20:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|25
1656991500000|2022-07-05 03:25:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|14
1656991800000|2022-07-05 03:30:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|53
1656992100000|2022-07-05 03:35:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|61
1656992400000|2022-07-05 03:40:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1656992700000|2022-07-05 03:45:00|6.97|6.87|6.99|6.89|7|6.9|6.97|6.87|53
1656993000000|2022-07-05 03:50:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|110
1656993300000|2022-07-05 03:55:00|7|6.9|7|6.9|7|6.9|6.99|6.89|67
1656993600000|2022-07-05 04:00:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|21
1656993900000|2022-07-05 04:05:00|7|6.9|6.97|6.87|7|6.9|6.97|6.87|40
1656994200000|2022-07-05 04:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|52
1656994500000|2022-07-05 04:15:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|28
1656994800000|2022-07-05 04:20:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|61
1656995100000|2022-07-05 04:25:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|32
1656995400000|2022-07-05 04:30:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|10
1656995700000|2022-07-05 04:35:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|55
1656996000000|2022-07-05 04:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.95|6.85|30
1656996300000|2022-07-05 04:45:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|66
1656996600000|2022-07-05 04:50:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|32
1656996900000|2022-07-05 04:55:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|23
1656997200000|2022-07-05 05:00:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|50
1656997500000|2022-07-05 05:05:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|26
1656997800000|2022-07-05 05:10:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|72
1656998100000|2022-07-05 05:15:00|6.99|6.89|7.02|6.92|7.02|6.92|6.97|6.87|48
1656998400000|2022-07-05 05:20:00|7.01|6.91|7.02|6.92|7.04|6.94|7|6.9|76
1656998700000|2022-07-05 05:25:00|7.03|6.93|7|6.9|7.03|6.93|7|6.9|36
1656999000000|2022-07-05 05:30:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|72
1656999300000|2022-07-05 05:35:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|66
1656999600000|2022-07-05 05:40:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|76
1656999900000|2022-07-05 05:45:00|7.03|6.93|7|6.9|7.03|6.93|7|6.9|50
1657000200000|2022-07-05 05:50:00|7.01|6.91|7|6.9|7.01|6.91|6.98|6.88|90
1657000500000|2022-07-05 05:55:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|38
1657000800000|2022-07-05 06:00:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|82
1657001100000|2022-07-05 06:05:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|44
1657001400000|2022-07-05 06:10:00|6.97|6.87|7.02|6.92|7.02|6.92|6.97|6.87|92
1657001700000|2022-07-05 06:15:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|74
1657002000000|2022-07-05 06:20:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|112
1657002300000|2022-07-05 06:25:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|89
1657002600000|2022-07-05 06:30:00|7.02|6.92|6.99|6.89|7.02|6.92|6.99|6.89|56
1657002900000|2022-07-05 06:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|107
1657003200000|2022-07-05 06:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|50
1657003500000|2022-07-05 06:45:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|86
1657003800000|2022-07-05 06:50:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|58
1657004100000|2022-07-05 06:55:00|6.99|6.89|6.98|6.88|7|6.9|6.97|6.87|86
1657004400000|2022-07-05 07:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|69
1657004700000|2022-07-05 07:05:00|6.98|6.88|6.93|6.83|6.98|6.88|6.93|6.83|42
1657005000000|2022-07-05 07:10:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|24
1657005300000|2022-07-05 07:15:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|87
1657005600000|2022-07-05 07:20:00|6.93|6.83|6.91|6.81|6.93|6.83|6.89|6.79|67
1657005900000|2022-07-05 07:25:00|6.9|6.8|6.92|6.82|6.93|6.83|6.9|6.8|65
1657006200000|2022-07-05 07:30:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|51
1657006500000|2022-07-05 07:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|85
1657006800000|2022-07-05 07:40:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|17
1657007100000|2022-07-05 07:45:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|35
1657007400000|2022-07-05 07:50:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|72
1657007700000|2022-07-05 07:55:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|27
1657008000000|2022-07-05 08:00:00|6.92|6.82|6.89|6.79|6.93|6.83|6.89|6.79|62
1657008300000|2022-07-05 08:05:00|6.9|6.8|6.85|6.75|6.9|6.8|6.84|6.74|114
1657008600000|2022-07-05 08:10:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|92
1657008900000|2022-07-05 08:15:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|68
1657009200000|2022-07-05 08:20:00|6.88|6.78|6.85|6.75|6.88|6.78|6.85|6.75|102
1657009500000|2022-07-05 08:25:00|6.86|6.76|6.84|6.74|6.86|6.76|6.8|6.7|117
1657009800000|2022-07-05 08:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.8|6.7|157
1657010100000|2022-07-05 08:35:00|6.82|6.72|6.82|6.72|6.84|6.74|6.81|6.71|41
1657010400000|2022-07-05 08:40:00|6.81|6.71|6.8|6.7|6.83|6.73|6.8|6.7|98
1657010700000|2022-07-05 08:45:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|125
1657011000000|2022-07-05 08:50:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|142
1657011300000|2022-07-05 08:55:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|23
1657011600000|2022-07-05 09:00:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|90
1657011900000|2022-07-05 09:05:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|47
1657012200000|2022-07-05 09:10:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|49
1657012500000|2022-07-05 09:15:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|79
1657012800000|2022-07-05 09:20:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|72
1657013100000|2022-07-05 09:25:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|25
1657013400000|2022-07-05 09:30:00|6.81|6.71|6.76|6.66|6.81|6.71|6.75|6.65|94
1657013700000|2022-07-05 09:35:00|6.75|6.65|6.76|6.66|6.78|6.68|6.75|6.65|90
1657014000000|2022-07-05 09:40:00|6.77|6.67|6.7|6.6|6.77|6.67|6.69|6.59|120
1657014300000|2022-07-05 09:45:00|6.71|6.61|6.71|6.61|6.73|6.63|6.7|6.6|137
1657014600000|2022-07-05 09:50:00|6.7|6.6|6.69|6.59|6.71|6.61|6.67|6.57|116
1657014900000|2022-07-05 09:55:00|6.68|6.58|6.72|6.62|6.72|6.62|6.68|6.58|51
1657015200000|2022-07-05 10:00:00|6.71|6.61|6.71|6.61|6.71|6.61|6.69|6.59|53
1657015500000|2022-07-05 10:05:00|6.7|6.6|6.75|6.65|6.75|6.65|6.7|6.6|50
1657015800000|2022-07-05 10:10:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|19
1657016100000|2022-07-05 10:15:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|33
1657016400000|2022-07-05 10:20:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|78
1657016700000|2022-07-05 10:25:00|6.72|6.62|6.75|6.65|6.75|6.65|6.72|6.62|42
1657017000000|2022-07-05 10:30:00|6.76|6.66|6.77|6.67|6.78|6.68|6.75|6.65|38
1657017300000|2022-07-05 10:35:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|23
1657017600000|2022-07-05 10:40:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|40
1657017900000|2022-07-05 10:45:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|86
1657018200000|2022-07-05 10:50:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|67
1657018500000|2022-07-05 10:55:00|6.76|6.66|6.76|6.66|6.77|6.67|6.74|6.64|61
1657018800000|2022-07-05 11:00:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|72
1657019100000|2022-07-05 11:05:00|6.77|6.67|6.76|6.66|6.77|6.67|6.74|6.64|46
1657019400000|2022-07-05 11:10:00|6.75|6.65|6.77|6.67|6.78|6.68|6.75|6.65|37
1657019700000|2022-07-05 11:15:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|54
1657020000000|2022-07-05 11:20:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|48
1657020300000|2022-07-05 11:25:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|18
1657020600000|2022-07-05 11:30:00|6.76|6.66|6.73|6.63|6.78|6.68|6.72|6.62|86
1657020900000|2022-07-05 11:35:00|6.72|6.62|6.74|6.64|6.74|6.64|6.71|6.61|57
1657021200000|2022-07-05 11:40:00|6.75|6.65|6.71|6.61|6.75|6.65|6.71|6.61|93
1657021500000|2022-07-05 11:45:00|6.72|6.62|6.73|6.63|6.74|6.64|6.7|6.6|70
1657021800000|2022-07-05 11:50:00|6.72|6.62|6.68|6.58|6.73|6.63|6.66|6.56|99
1657022100000|2022-07-05 11:55:00|6.69|6.59|6.68|6.58|6.7|6.6|6.66|6.56|100
1657022400000|2022-07-05 12:00:00|6.67|6.57|6.68|6.58|6.7|6.6|6.65|6.55|82
1657022700000|2022-07-05 12:05:00|6.69|6.59|6.68|6.58|6.7|6.6|6.67|6.57|98
1657023000000|2022-07-05 12:10:00|6.69|6.59|6.66|6.56|6.69|6.59|6.66|6.56|126
1657023300000|2022-07-05 12:15:00|6.65|6.55|6.67|6.57|6.68|6.58|6.65|6.55|79
1657023600000|2022-07-05 12:20:00|6.66|6.56|6.67|6.57|6.68|6.58|6.64|6.54|74
1657023900000|2022-07-05 12:25:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|75
1657024200000|2022-07-05 12:30:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|90
1657024500000|2022-07-05 12:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.63|6.53|39
1657024800000|2022-07-05 12:40:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|15
1657025100000|2022-07-05 12:45:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|91
1657025400000|2022-07-05 12:50:00|6.64|6.54|6.62|6.52|6.65|6.55|6.6|6.5|76
1657025700000|2022-07-05 12:55:00|6.63|6.53|6.61|6.51|6.63|6.53|6.6|6.5|41
1657026000000|2022-07-05 13:00:00|6.6|6.5|6.63|6.53|6.63|6.53|6.6|6.5|76
1657026300000|2022-07-05 13:05:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|23
1657026600000|2022-07-05 13:10:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|70
1657026900000|2022-07-05 13:15:00|6.65|6.55|6.63|6.53|6.66|6.56|6.63|6.53|55
1657027200000|2022-07-05 13:20:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|34
1657027500000|2022-07-05 13:25:00|6.62|6.52|6.63|6.53|6.64|6.54|6.61|6.51|76
1657027800000|2022-07-05 13:30:00|6.64|6.54|6.64|6.54|6.65|6.55|6.62|6.52|57
1657028100000|2022-07-05 13:35:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|112
1657028400000|2022-07-05 13:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|66
1657028700000|2022-07-05 13:45:00|6.65|6.55|6.67|6.57|6.69|6.59|6.65|6.55|129
1657029000000|2022-07-05 13:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|35
1657029300000|2022-07-05 13:55:00|6.65|6.55|6.64|6.54|6.66|6.56|6.63|6.53|58
1657029600000|2022-07-05 14:00:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|40
1657029900000|2022-07-05 14:05:00|6.67|6.57|6.66|6.56|6.67|6.57|6.64|6.54|56
1657030200000|2022-07-05 14:10:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|48
1657030500000|2022-07-05 14:15:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|42
1657030800000|2022-07-05 14:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|23
1657031100000|2022-07-05 14:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|34
1657031400000|2022-07-05 14:30:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|106
1657031700000|2022-07-05 14:35:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|74
1657032000000|2022-07-05 14:40:00|6.7|6.6|6.67|6.57|6.7|6.6|6.67|6.57|40
1657032300000|2022-07-05 14:45:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|40
1657032600000|2022-07-05 14:50:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|8
1657032900000|2022-07-05 14:55:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|19
1657033200000|2022-07-05 15:00:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|45
1657033500000|2022-07-05 15:05:00|6.66|6.56|6.64|6.54|6.67|6.57|6.63|6.53|69
1657033800000|2022-07-05 15:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.61|6.51|32
1657034100000|2022-07-05 15:15:00|6.65|6.55|6.66|6.56|6.67|6.57|6.64|6.54|56
1657034400000|2022-07-05 15:20:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|104
1657034700000|2022-07-05 15:25:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|59
1657035000000|2022-07-05 15:30:00|6.66|6.56|6.67|6.57|6.69|6.59|6.66|6.56|66
1657035300000|2022-07-05 15:35:00|6.66|6.56|6.66|6.56|6.68|6.58|6.65|6.55|29
1657035600000|2022-07-05 15:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|28
1657035900000|2022-07-05 15:45:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|69
1657036200000|2022-07-05 15:50:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|86
1657036500000|2022-07-05 15:55:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|42
1657036800000|2022-07-05 16:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|47
1657037100000|2022-07-05 16:05:00|6.67|6.57|6.7|6.6|6.71|6.61|6.67|6.57|56
1657037400000|2022-07-05 16:10:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|74
1657037700000|2022-07-05 16:15:00|6.69|6.59|6.72|6.62|6.72|6.62|6.69|6.59|22
1657038000000|2022-07-05 16:20:00|6.73|6.63|6.74|6.64|6.75|6.65|6.72|6.62|64
1657038300000|2022-07-05 16:25:00|6.75|6.65|6.73|6.63|6.75|6.65|6.71|6.61|95
1657038600000|2022-07-05 16:30:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|58
1657038900000|2022-07-05 16:35:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|47
1657039200000|2022-07-05 16:40:00|6.71|6.61|6.68|6.58|6.72|6.62|6.67|6.57|98
1657039500000|2022-07-05 16:45:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|30
1657039800000|2022-07-05 16:50:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|38
1657040100000|2022-07-05 16:55:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|46
1657040400000|2022-07-05 17:00:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|69
1657040700000|2022-07-05 17:05:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|51
1657041000000|2022-07-05 17:10:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|41
1657041300000|2022-07-05 17:15:00|6.7|6.6|6.72|6.62|6.73|6.63|6.7|6.6|69
1657041600000|2022-07-05 17:20:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|26
1657041900000|2022-07-05 17:25:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|68
1657042200000|2022-07-05 17:30:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|63
1657042500000|2022-07-05 17:35:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|25
1657042800000|2022-07-05 17:40:00|6.73|6.63|6.7|6.6|6.73|6.63|6.7|6.6|32
1657043100000|2022-07-05 17:45:00|6.71|6.61|6.73|6.63|6.73|6.63|6.69|6.59|85
1657043400000|2022-07-05 17:50:00|6.72|6.62|6.73|6.63|6.75|6.65|6.72|6.62|22
1657043700000|2022-07-05 17:55:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|37
1657044000000|2022-07-05 18:00:00|6.73|6.63|6.73|6.63|6.75|6.65|6.73|6.63|121
1657044300000|2022-07-05 18:05:00|6.74|6.64|6.71|6.61|6.74|6.64|6.71|6.61|62
1657044600000|2022-07-05 18:10:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|48
1657044900000|2022-07-05 18:15:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|44
1657045200000|2022-07-05 18:20:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|23
1657045500000|2022-07-05 18:25:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|20
1657045800000|2022-07-05 18:30:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|7
1657046100000|2022-07-05 18:35:00|6.76|6.66|6.78|6.68|6.78|6.68|6.75|6.65|69
1657046400000|2022-07-05 18:40:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|52
1657046700000|2022-07-05 18:45:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|36
1657047000000|2022-07-05 18:50:00|6.79|6.69|6.79|6.69|6.79|6.69|6.77|6.67|33
1657047300000|2022-07-05 18:55:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|95
1657047600000|2022-07-05 19:00:00|6.79|6.69|6.84|6.74|6.85|6.75|6.79|6.69|122
1657047900000|2022-07-05 19:05:00|6.85|6.75|6.84|6.74|6.85|6.75|6.82|6.72|36
1657048200000|2022-07-05 19:10:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|54
1657048500000|2022-07-05 19:15:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|48
1657048800000|2022-07-05 19:20:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|33
1657049100000|2022-07-05 19:25:00|6.88|6.78|6.85|6.75|6.88|6.78|6.84|6.74|76
1657049400000|2022-07-05 19:30:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|65
1657049700000|2022-07-05 19:35:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|68
1657050000000|2022-07-05 19:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|50
1657050300000|2022-07-05 19:45:00|6.89|6.79|6.9|6.8|6.91|6.81|6.88|6.78|98
1657050600000|2022-07-05 19:50:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|75
1657050900000|2022-07-05 19:55:00|6.88|6.78|6.86|6.76|6.89|6.79|6.85|6.75|57
1657051200000|2022-07-05 20:00:00|6.87|6.77|6.86|6.76|6.88|6.78|6.84|6.74|148
1657051500000|2022-07-05 20:05:00|6.87|6.77|6.92|6.82|6.93|6.83|6.86|6.76|96
1657051800000|2022-07-05 20:10:00|6.91|6.81|6.95|6.85|6.96|6.86|6.91|6.81|59
1657052100000|2022-07-05 20:15:00|6.96|6.86|6.92|6.82|6.96|6.86|6.91|6.81|47
1657052400000|2022-07-05 20:20:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|23
1657052700000|2022-07-05 20:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|21
1657053000000|2022-07-05 20:30:00|6.93|6.83|6.94|6.84|6.95|6.85|6.91|6.81|44
1657053300000|2022-07-05 20:35:00|6.93|6.83|6.92|6.82|6.95|6.85|6.91|6.81|30
1657053600000|2022-07-05 20:40:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|46
1657053900000|2022-07-05 20:45:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|112
1657054200000|2022-07-05 20:50:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|58
1657054500000|2022-07-05 20:55:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|49
1657054800000|2022-07-05 21:00:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|14
1657055100000|2022-07-05 21:05:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|21
1657055400000|2022-07-05 21:10:00|6.89|6.79|6.86|6.76|6.89|6.79|6.85|6.75|76
1657055700000|2022-07-05 21:15:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|50
1657056000000|2022-07-05 21:20:00|6.85|6.75|6.83|6.73|6.86|6.76|6.83|6.73|35
1657056300000|2022-07-05 21:25:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1657056600000|2022-07-05 21:30:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|30
1657056900000|2022-07-05 21:35:00|6.82|6.72|6.84|6.74|6.85|6.75|6.82|6.72|25
1657057200000|2022-07-05 21:40:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|23
1657057500000|2022-07-05 21:45:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|35
1657057800000|2022-07-05 21:50:00|6.87|6.77|6.85|6.75|6.88|6.78|6.85|6.75|7
1657058100000|2022-07-05 21:55:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|10
1657058400000|2022-07-05 22:00:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|35
1657058700000|2022-07-05 22:05:00|6.87|6.77|6.85|6.75|6.88|6.78|6.85|6.75|19
1657059000000|2022-07-05 22:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.83|6.73|36
1657059300000|2022-07-05 22:15:00|6.84|6.74|6.82|6.72|6.85|6.75|6.81|6.71|37
1657059600000|2022-07-05 22:20:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|79
1657059900000|2022-07-05 22:25:00|6.8|6.7|6.78|6.68|6.81|6.71|6.78|6.68|53
1657060200000|2022-07-05 22:30:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|50
1657060500000|2022-07-05 22:35:00|6.79|6.69|6.8|6.7|6.81|6.71|6.78|6.68|50
1657060800000|2022-07-05 22:40:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|70
1657061100000|2022-07-05 22:45:00|6.81|6.71|6.83|6.73|6.83|6.73|6.8|6.7|53
1657061400000|2022-07-05 22:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|7
1657061700000|2022-07-05 22:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|52
1657062000000|2022-07-05 23:00:00|6.83|6.73|6.82|6.72|6.85|6.75|6.82|6.72|66
1657062300000|2022-07-05 23:05:00|6.83|6.73|6.81|6.71|6.84|6.74|6.81|6.71|55
1657062600000|2022-07-05 23:10:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|25
1657062900000|2022-07-05 23:15:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|41
1657063200000|2022-07-05 23:20:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|41
1657063500000|2022-07-05 23:25:00|6.79|6.69|6.75|6.65|6.79|6.69|6.74|6.64|75
1657063800000|2022-07-05 23:30:00|6.76|6.66|6.75|6.65|6.77|6.67|6.74|6.64|36
1657064100000|2022-07-05 23:35:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|49
1657064400000|2022-07-05 23:40:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|38
1657064700000|2022-07-05 23:45:00|6.77|6.67|6.77|6.67|6.77|6.67|6.75|6.65|41
1657065000000|2022-07-05 23:50:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|79
1657065300000|2022-07-05 23:55:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|58
1657065600000|2022-07-06 00:00:00|6.77|6.67|6.79|6.69|6.8|6.7|6.76|6.66|85
1657065900000|2022-07-06 00:05:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|82
1657066200000|2022-07-06 00:10:00|6.78|6.68|6.75|6.65|6.79|6.69|6.75|6.65|48
1657066500000|2022-07-06 00:15:00|6.76|6.66|6.77|6.67|6.78|6.68|6.75|6.65|40
1657066800000|2022-07-06 00:20:00|6.76|6.66|6.72|6.62|6.77|6.67|6.71|6.61|63
1657067100000|2022-07-06 00:25:00|6.71|6.61|6.74|6.64|6.75|6.65|6.71|6.61|42
1657067400000|2022-07-06 00:30:00|6.73|6.63|6.77|6.67|6.77|6.67|6.73|6.63|81
1657067700000|2022-07-06 00:35:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|70
1657068000000|2022-07-06 00:40:00|6.78|6.68|6.8|6.7|6.81|6.71|6.77|6.67|67
1657068300000|2022-07-06 00:45:00|6.81|6.71|6.83|6.73|6.83|6.73|6.78|6.68|173
1657068600000|2022-07-06 00:50:00|6.82|6.72|6.8|6.7|6.83|6.73|6.79|6.69|51
1657068900000|2022-07-06 00:55:00|6.79|6.69|6.78|6.68|6.8|6.7|6.78|6.68|34
1657069200000|2022-07-06 01:00:00|6.79|6.69|6.78|6.68|6.81|6.71|6.77|6.67|92
1657069500000|2022-07-06 01:05:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|67
1657069800000|2022-07-06 01:10:00|6.78|6.68|6.77|6.67|6.79|6.69|6.76|6.66|18
1657070100000|2022-07-06 01:15:00|6.76|6.66|6.76|6.66|6.78|6.68|6.75|6.65|23
1657070400000|2022-07-06 01:20:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|62
1657070700000|2022-07-06 01:25:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|33
1657071000000|2022-07-06 01:30:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|33
1657071300000|2022-07-06 01:35:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|4
1657071600000|2022-07-06 01:40:00|6.73|6.63|6.7|6.6|6.74|6.64|6.69|6.59|44
1657071900000|2022-07-06 01:45:00|6.69|6.59|6.69|6.59|6.71|6.61|6.67|6.57|91
1657072200000|2022-07-06 01:50:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|98
1657072500000|2022-07-06 01:55:00|6.7|6.6|6.7|6.6|6.73|6.63|6.69|6.59|75
1657072800000|2022-07-06 02:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|109
1657073100000|2022-07-06 02:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.68|6.58|23
1657073400000|2022-07-06 02:10:00|6.69|6.59|6.71|6.61|6.71|6.61|6.68|6.58|31
1657073700000|2022-07-06 02:15:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|12
1657074000000|2022-07-06 02:20:00|6.74|6.64|6.71|6.61|6.74|6.64|6.7|6.6|72
1657074300000|2022-07-06 02:25:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|29
1657074600000|2022-07-06 02:30:00|6.71|6.61|6.67|6.57|6.72|6.62|6.67|6.57|45
1657074900000|2022-07-06 02:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|47
1657075200000|2022-07-06 02:40:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|93
1657075500000|2022-07-06 02:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|42
1657075800000|2022-07-06 02:50:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|33
1657076100000|2022-07-06 02:55:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|42
1657076400000|2022-07-06 03:00:00|6.69|6.59|6.71|6.61|6.71|6.61|6.68|6.58|47
1657076700000|2022-07-06 03:05:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|43
1657077000000|2022-07-06 03:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.67|6.57|45
1657077300000|2022-07-06 03:15:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|50
1657077600000|2022-07-06 03:20:00|6.69|6.59|6.73|6.63|6.73|6.63|6.69|6.59|59
1657077900000|2022-07-06 03:25:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|25
1657078200000|2022-07-06 03:30:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|29
1657078500000|2022-07-06 03:35:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|70
1657078800000|2022-07-06 03:40:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|54
1657079100000|2022-07-06 03:45:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|43
1657079400000|2022-07-06 03:50:00|6.73|6.63|6.75|6.65|6.75|6.65|6.72|6.62|97
1657079700000|2022-07-06 03:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|78
1657080000000|2022-07-06 04:00:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|113
1657080300000|2022-07-06 04:05:00|6.75|6.65|6.83|6.73|6.83|6.73|6.75|6.65|73
1657080600000|2022-07-06 04:10:00|6.82|6.72|6.81|6.71|6.85|6.75|6.81|6.71|74
1657080900000|2022-07-06 04:15:00|6.82|6.72|6.81|6.71|6.83|6.73|6.8|6.7|42
1657081200000|2022-07-06 04:20:00|6.8|6.7|6.84|6.74|6.84|6.74|6.79|6.69|83
1657081500000|2022-07-06 04:25:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|76
1657081800000|2022-07-06 04:30:00|6.83|6.73|6.8|6.7|6.83|6.73|6.79|6.69|58
1657082100000|2022-07-06 04:35:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|88
1657082400000|2022-07-06 04:40:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|51
1657082700000|2022-07-06 04:45:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|79
1657083000000|2022-07-06 04:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|29
1657083300000|2022-07-06 04:55:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|54
1657083600000|2022-07-06 05:00:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|81
1657083900000|2022-07-06 05:05:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|89
1657084200000|2022-07-06 05:10:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|97
1657084500000|2022-07-06 05:15:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|60
1657084800000|2022-07-06 05:20:00|6.81|6.71|6.77|6.67|6.81|6.71|6.77|6.67|95
1657085100000|2022-07-06 05:25:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|69
1657085400000|2022-07-06 05:30:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|100
1657085700000|2022-07-06 05:35:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|51
1657086000000|2022-07-06 05:40:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|52
1657086300000|2022-07-06 05:45:00|6.8|6.7|6.81|6.71|6.81|6.71|6.78|6.68|52
1657086600000|2022-07-06 05:50:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|73
1657086900000|2022-07-06 05:55:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|78
1657087200000|2022-07-06 06:00:00|6.81|6.71|6.79|6.69|6.81|6.71|6.79|6.69|53
1657087500000|2022-07-06 06:05:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|84
1657087800000|2022-07-06 06:10:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|38
1657088100000|2022-07-06 06:15:00|6.8|6.7|6.8|6.7|6.81|6.71|6.78|6.68|71
1657088400000|2022-07-06 06:20:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|41
1657088700000|2022-07-06 06:25:00|6.78|6.68|6.77|6.67|6.79|6.69|6.74|6.64|64
1657089000000|2022-07-06 06:30:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|57
1657089300000|2022-07-06 06:35:00|6.79|6.69|6.77|6.67|6.79|6.69|6.75|6.65|83
1657089600000|2022-07-06 06:40:00|6.76|6.66|6.79|6.69|6.79|6.69|6.76|6.66|34
1657089900000|2022-07-06 06:45:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|103
1657090200000|2022-07-06 06:50:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|78
1657090500000|2022-07-06 06:55:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|118
1657090800000|2022-07-06 07:00:00|6.81|6.71|6.81|6.71|6.83|6.73|6.81|6.71|93
1657091100000|2022-07-06 07:05:00|6.82|6.72|6.81|6.71|6.84|6.74|6.81|6.71|74
1657091400000|2022-07-06 07:10:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|70
1657091700000|2022-07-06 07:15:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|73
1657092000000|2022-07-06 07:20:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|90
1657092300000|2022-07-06 07:25:00|6.83|6.73|6.83|6.73|6.85|6.75|6.82|6.72|71
1657092600000|2022-07-06 07:30:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|45
1657092900000|2022-07-06 07:35:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|55
1657093200000|2022-07-06 07:40:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|38
1657093500000|2022-07-06 07:45:00|6.82|6.72|6.8|6.7|6.83|6.73|6.8|6.7|71
1657093800000|2022-07-06 07:50:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|66
1657094100000|2022-07-06 07:55:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|40
1657094400000|2022-07-06 08:00:00|6.81|6.71|6.79|6.69|6.82|6.72|6.77|6.67|47
1657094700000|2022-07-06 08:05:00|6.78|6.68|6.84|6.74|6.85|6.75|6.78|6.68|77
1657095000000|2022-07-06 08:10:00|6.83|6.73|6.83|6.73|6.85|6.75|6.83|6.73|87
1657095300000|2022-07-06 08:15:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|34
1657095600000|2022-07-06 08:20:00|6.82|6.72|6.83|6.73|6.85|6.75|6.82|6.72|44
1657095900000|2022-07-06 08:25:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|56
1657096200000|2022-07-06 08:30:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|35
1657096500000|2022-07-06 08:35:00|6.81|6.71|6.82|6.72|6.82|6.72|6.79|6.69|98
1657096800000|2022-07-06 08:40:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|33
1657097100000|2022-07-06 08:45:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|42
1657097400000|2022-07-06 08:50:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|23
1657097700000|2022-07-06 08:55:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|21
1657098000000|2022-07-06 09:00:00|6.8|6.7|6.78|6.68|6.8|6.7|6.77|6.67|37
1657098300000|2022-07-06 09:05:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|41
1657098600000|2022-07-06 09:10:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|37
1657098900000|2022-07-06 09:15:00|6.81|6.71|6.83|6.73|6.83|6.73|6.8|6.7|47
1657099200000|2022-07-06 09:20:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|89
1657099500000|2022-07-06 09:25:00|6.83|6.73|6.83|6.73|6.85|6.75|6.83|6.73|57
1657099800000|2022-07-06 09:30:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|65
1657100100000|2022-07-06 09:35:00|6.81|6.71|6.81|6.71|6.83|6.73|6.81|6.71|45
1657100400000|2022-07-06 09:40:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|59
1657100700000|2022-07-06 09:45:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|51
1657101000000|2022-07-06 09:50:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|38
1657101300000|2022-07-06 09:55:00|6.82|6.72|6.82|6.72|6.82|6.72|6.8|6.7|61
1657101600000|2022-07-06 10:00:00|6.81|6.71|6.81|6.71|6.83|6.73|6.8|6.7|85
1657101900000|2022-07-06 10:05:00|6.8|6.7|6.8|6.7|6.82|6.72|6.8|6.7|85
1657102200000|2022-07-06 10:10:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|31
1657102500000|2022-07-06 10:15:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|43
1657102800000|2022-07-06 10:20:00|6.79|6.69|6.78|6.68|6.79|6.69|6.76|6.66|108
1657103100000|2022-07-06 10:25:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|92
1657103400000|2022-07-06 10:30:00|6.81|6.71|6.8|6.7|6.82|6.72|6.79|6.69|22
1657103700000|2022-07-06 10:35:00|6.79|6.69|6.77|6.67|6.8|6.7|6.77|6.67|61
1657104000000|2022-07-06 10:40:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|83
1657104300000|2022-07-06 10:45:00|6.77|6.67|6.77|6.67|6.79|6.69|6.76|6.66|35
1657104600000|2022-07-06 10:50:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|74
1657104900000|2022-07-06 10:55:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|64
1657105200000|2022-07-06 11:00:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|67
1657105500000|2022-07-06 11:05:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|45
1657105800000|2022-07-06 11:10:00|6.8|6.7|6.78|6.68|6.8|6.7|6.77|6.67|45
1657106100000|2022-07-06 11:15:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|113
1657106400000|2022-07-06 11:20:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|34
1657106700000|2022-07-06 11:25:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|6
1657107000000|2022-07-06 11:30:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|40
1657107300000|2022-07-06 11:35:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|31
1657107600000|2022-07-06 11:40:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|26
1657107900000|2022-07-06 11:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|27
1657108200000|2022-07-06 11:50:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|29
1657108500000|2022-07-06 11:55:00|6.77|6.67|6.8|6.7|6.8|6.7|6.77|6.67|96
1657108800000|2022-07-06 12:00:00|6.79|6.69|6.76|6.66|6.8|6.7|6.75|6.65|82
1657109100000|2022-07-06 12:05:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|56
1657109400000|2022-07-06 12:10:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|56
1657109700000|2022-07-06 12:15:00|6.77|6.67|6.77|6.67|6.79|6.69|6.76|6.66|55
1657110000000|2022-07-06 12:20:00|6.78|6.68|6.8|6.7|6.81|6.71|6.77|6.67|105
1657110300000|2022-07-06 12:25:00|6.79|6.69|6.78|6.68|6.81|6.71|6.78|6.68|64
1657110600000|2022-07-06 12:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.77|6.67|133
1657110900000|2022-07-06 12:35:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|73
1657111200000|2022-07-06 12:40:00|6.79|6.69|6.79|6.69|6.8|6.7|6.77|6.67|59
1657111500000|2022-07-06 12:45:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|36
1657111800000|2022-07-06 12:50:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|23
1657112100000|2022-07-06 12:55:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|63
1657112400000|2022-07-06 13:00:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|40
1657112700000|2022-07-06 13:05:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|53
1657113000000|2022-07-06 13:10:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|51
1657113300000|2022-07-06 13:15:00|6.8|6.7|6.81|6.71|6.82|6.72|6.79|6.69|42
1657113600000|2022-07-06 13:20:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|73
1657113900000|2022-07-06 13:25:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|31
1657114200000|2022-07-06 13:30:00|6.82|6.72|6.82|6.72|6.84|6.74|6.8|6.7|49
1657114500000|2022-07-06 13:35:00|6.81|6.71|6.77|6.67|6.81|6.71|6.77|6.67|37
1657114800000|2022-07-06 13:40:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|73
1657115100000|2022-07-06 13:45:00|6.77|6.67|6.78|6.68|6.79|6.69|6.75|6.65|90
1657115400000|2022-07-06 13:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|77
1657115700000|2022-07-06 13:55:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|101
1657116000000|2022-07-06 14:00:00|6.79|6.69|6.8|6.7|6.81|6.71|6.78|6.68|128
1657116300000|2022-07-06 14:05:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|56
1657116600000|2022-07-06 14:10:00|6.81|6.71|6.79|6.69|6.82|6.72|6.78|6.68|89
1657116900000|2022-07-06 14:15:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|70
1657117200000|2022-07-06 14:20:00|6.78|6.68|6.78|6.68|6.78|6.68|6.76|6.66|83
1657117500000|2022-07-06 14:25:00|6.77|6.67|6.79|6.69|6.8|6.7|6.77|6.67|65
1657117800000|2022-07-06 14:30:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|53
1657118100000|2022-07-06 14:35:00|6.79|6.69|6.79|6.69|6.79|6.69|6.77|6.67|17
1657118400000|2022-07-06 14:40:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|53
1657118700000|2022-07-06 14:45:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|31
1657119000000|2022-07-06 14:50:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|24
1657119300000|2022-07-06 14:55:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|43
1657119600000|2022-07-06 15:00:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|45
1657119900000|2022-07-06 15:05:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|50
1657120200000|2022-07-06 15:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|83
1657120500000|2022-07-06 15:15:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|113
1657120800000|2022-07-06 15:20:00|6.76|6.66|6.76|6.66|6.78|6.68|6.75|6.65|49
1657121100000|2022-07-06 15:25:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|82
1657121400000|2022-07-06 15:30:00|6.75|6.65|6.74|6.64|6.75|6.65|6.72|6.62|94
1657121700000|2022-07-06 15:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|33
1657122000000|2022-07-06 15:40:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|47
1657122300000|2022-07-06 15:45:00|6.73|6.63|6.75|6.65|6.76|6.66|6.73|6.63|65
1657122600000|2022-07-06 15:50:00|6.76|6.66|6.74|6.64|6.76|6.66|6.74|6.64|109
1657122900000|2022-07-06 15:55:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|40
1657123200000|2022-07-06 16:00:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|49
1657123500000|2022-07-06 16:05:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|19
1657123800000|2022-07-06 16:10:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|21
1657124100000|2022-07-06 16:15:00|6.76|6.66|6.95|6.85|6.95|6.85|6.74|6.64|110
1657124400000|2022-07-06 16:20:00|6.94|6.84|6.89|6.79|6.95|6.85|6.89|6.79|144
1657124700000|2022-07-06 16:25:00|6.9|6.8|6.89|6.79|6.91|6.81|6.86|6.76|94
1657125000000|2022-07-06 16:30:00|6.88|6.78|6.87|6.77|6.9|6.8|6.86|6.76|68
1657125300000|2022-07-06 16:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.82|6.72|89
1657125600000|2022-07-06 16:40:00|6.85|6.75|6.87|6.77|6.87|6.77|6.84|6.74|43
1657125900000|2022-07-06 16:45:00|6.86|6.76|6.86|6.76|6.88|6.78|6.86|6.76|31
1657126200000|2022-07-06 16:50:00|6.87|6.77|6.85|6.75|6.87|6.77|6.84|6.74|43
1657126500000|2022-07-06 16:55:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|38
1657126800000|2022-07-06 17:00:00|6.86|6.76|6.87|6.77|6.88|6.78|6.84|6.74|96
1657127100000|2022-07-06 17:05:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|76
1657127400000|2022-07-06 17:10:00|6.86|6.76|6.86|6.76|6.88|6.78|6.85|6.75|89
1657127700000|2022-07-06 17:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.85|6.75|45
1657128000000|2022-07-06 17:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|42
1657128300000|2022-07-06 17:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|15
1657128600000|2022-07-06 17:30:00|6.87|6.77|6.85|6.75|6.87|6.77|6.84|6.74|9
1657128900000|2022-07-06 17:35:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1657129200000|2022-07-06 17:40:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|20
1657129500000|2022-07-06 17:45:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|22
1657129800000|2022-07-06 17:50:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1657130100000|2022-07-06 17:55:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|27
1657130400000|2022-07-06 18:00:00|6.85|6.75|6.84|6.74|6.92|6.82|6.82|6.72|110
1657130700000|2022-07-06 18:05:00|6.85|6.75|6.88|6.78|6.92|6.82|6.84|6.74|72
1657131000000|2022-07-06 18:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.84|6.74|62
1657131300000|2022-07-06 18:15:00|6.87|6.77|6.85|6.75|6.89|6.79|6.84|6.74|57
1657131600000|2022-07-06 18:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|49
1657131900000|2022-07-06 18:25:00|6.87|6.77|6.89|6.79|6.89|6.79|6.85|6.75|39
1657132200000|2022-07-06 18:30:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|15
1657132500000|2022-07-06 18:35:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|65
1657132800000|2022-07-06 18:40:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|35
1657133100000|2022-07-06 18:45:00|6.93|6.83|6.9|6.8|6.93|6.83|6.9|6.8|34
1657133400000|2022-07-06 18:50:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|61
1657133700000|2022-07-06 18:55:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|17
1657134000000|2022-07-06 19:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|77
1657134300000|2022-07-06 19:05:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|17
1657134600000|2022-07-06 19:10:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|29
1657134900000|2022-07-06 19:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|63
1657135200000|2022-07-06 19:20:00|6.89|6.79|6.91|6.81|6.92|6.82|6.89|6.79|17
1657135500000|2022-07-06 19:25:00|6.92|6.82|6.9|6.8|6.92|6.82|6.89|6.79|41
1657135800000|2022-07-06 19:30:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|10
1657136100000|2022-07-06 19:35:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|14
1657136400000|2022-07-06 19:40:00|6.87|6.77|6.87|6.77|6.87|6.77|6.85|6.75|39
1657136700000|2022-07-06 19:45:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|17
1657137000000|2022-07-06 19:50:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|20
1657137300000|2022-07-06 19:55:00|6.83|6.73|6.86|6.76|6.87|6.77|6.83|6.73|26
1657137600000|2022-07-06 20:00:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|29
1657137900000|2022-07-06 20:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|20
1657138200000|2022-07-06 20:10:00|6.86|6.76|6.85|6.75|6.88|6.78|6.85|6.75|26
1657138500000|2022-07-06 20:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|24
1657138800000|2022-07-06 20:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|19
1657139100000|2022-07-06 20:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|49
1657139400000|2022-07-06 20:30:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|5
1657139700000|2022-07-06 20:35:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|21
1657140000000|2022-07-06 20:40:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|66
1657140300000|2022-07-06 20:45:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|43
1657140600000|2022-07-06 20:50:00|6.89|6.79|6.89|6.79|6.91|6.81|6.88|6.78|49
1657140900000|2022-07-06 20:55:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|56
1657141200000|2022-07-06 21:00:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|17
1657141500000|2022-07-06 21:05:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|22
1657141800000|2022-07-06 21:10:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|21
1657142100000|2022-07-06 21:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|22
1657142400000|2022-07-06 21:20:00|6.9|6.8|6.9|6.8|6.9|6.8|6.88|6.78|29
1657142700000|2022-07-06 21:25:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|43
1657143300000|2022-07-06 21:35:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|12
1657143600000|2022-07-06 21:40:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|22
1657143900000|2022-07-06 21:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|29
1657144200000|2022-07-06 21:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|8
1657144800000|2022-07-06 22:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|19
1657145100000|2022-07-06 22:05:00|6.9|6.8|6.95|6.85|6.96|6.86|6.89|6.79|48
1657145400000|2022-07-06 22:10:00|6.94|6.84|6.95|6.85|6.98|6.88|6.94|6.84|70
1657145700000|2022-07-06 22:15:00|6.94|6.84|6.93|6.83|6.96|6.86|6.93|6.83|84
1657146000000|2022-07-06 22:20:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|26
1657146300000|2022-07-06 22:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|23
1657146600000|2022-07-06 22:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|33
1657146900000|2022-07-06 22:35:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|72
1657147200000|2022-07-06 22:40:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|46
1657147500000|2022-07-06 22:45:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|53
1657147800000|2022-07-06 22:50:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|23
1657148100000|2022-07-06 22:55:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|50
1657148400000|2022-07-06 23:00:00|6.92|6.82|6.96|6.86|6.96|6.86|6.91|6.81|33
1657148700000|2022-07-06 23:05:00|6.97|6.87|6.93|6.83|6.97|6.87|6.93|6.83|97
1657149000000|2022-07-06 23:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|77
1657149300000|2022-07-06 23:15:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|48
1657149600000|2022-07-06 23:20:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|52
1657149900000|2022-07-06 23:25:00|6.93|6.83|6.94|6.84|6.95|6.85|6.92|6.82|52
1657150200000|2022-07-06 23:30:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|40
1657150500000|2022-07-06 23:35:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|30
1657150800000|2022-07-06 23:40:00|6.93|6.83|6.9|6.8|6.93|6.83|6.9|6.8|74
1657151100000|2022-07-06 23:45:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|60
1657151400000|2022-07-06 23:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|35
1657151700000|2022-07-06 23:55:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|38
1657152000000|2022-07-07 00:00:00|6.88|6.78|6.88|6.78|6.91|6.81|6.87|6.77|123
1657152300000|2022-07-07 00:05:00|6.87|6.77|6.9|6.8|6.9|6.8|6.87|6.77|98
1657152600000|2022-07-07 00:10:00|6.89|6.79|6.93|6.83|6.93|6.83|6.89|6.79|99
1657152900000|2022-07-07 00:15:00|6.92|6.82|6.92|6.82|6.95|6.85|6.91|6.81|59
1657153200000|2022-07-07 00:20:00|6.91|6.81|6.94|6.84|6.94|6.84|6.91|6.81|24
1657153500000|2022-07-07 00:25:00|6.93|6.83|6.91|6.81|6.94|6.84|6.91|6.81|39
1657153800000|2022-07-07 00:30:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|30
1657154100000|2022-07-07 00:35:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1657154400000|2022-07-07 00:40:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|9
1657154700000|2022-07-07 00:45:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|16
1657155000000|2022-07-07 00:50:00|6.94|6.84|6.94|6.84|6.94|6.84|6.92|6.82|19
1657155300000|2022-07-07 00:55:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|24
1657155600000|2022-07-07 01:00:00|6.93|6.83|6.9|6.8|6.93|6.83|6.89|6.79|60
1657155900000|2022-07-07 01:05:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|38
1657156200000|2022-07-07 01:10:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|51
1657156500000|2022-07-07 01:15:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|44
1657156800000|2022-07-07 01:20:00|6.92|6.82|6.98|6.88|6.99|6.89|6.91|6.81|39
1657157100000|2022-07-07 01:25:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|52
1657157400000|2022-07-07 01:30:00|6.97|6.87|6.98|6.88|7|6.9|6.95|6.85|82
1657157700000|2022-07-07 01:35:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|67
1657158000000|2022-07-07 01:40:00|6.96|6.86|6.95|6.85|6.97|6.87|6.94|6.84|62
1657158300000|2022-07-07 01:45:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|61
1657158600000|2022-07-07 01:50:00|6.95|6.85|6.94|6.84|6.97|6.87|6.94|6.84|44
1657158900000|2022-07-07 01:55:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|48
1657159200000|2022-07-07 02:00:00|6.95|6.85|6.93|6.83|6.95|6.85|6.92|6.82|81
1657159500000|2022-07-07 02:05:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|60
1657159800000|2022-07-07 02:10:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|40
1657160100000|2022-07-07 02:15:00|6.94|6.84|6.92|6.82|6.95|6.85|6.91|6.81|25
1657160400000|2022-07-07 02:20:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|48
1657160700000|2022-07-07 02:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|31
1657161000000|2022-07-07 02:30:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|48
1657161300000|2022-07-07 02:35:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|56
1657161600000|2022-07-07 02:40:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|59
1657161900000|2022-07-07 02:45:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|25
1657162200000|2022-07-07 02:50:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|4
1657162500000|2022-07-07 02:55:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|16
1657162800000|2022-07-07 03:00:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|26
1657163100000|2022-07-07 03:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|61
1657163400000|2022-07-07 03:10:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|42
1657163700000|2022-07-07 03:15:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|46
1657164000000|2022-07-07 03:20:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|18
1657164300000|2022-07-07 03:25:00|6.89|6.79|6.92|6.82|6.92|6.82|6.89|6.79|24
1657164600000|2022-07-07 03:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|31
1657164900000|2022-07-07 03:35:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|37
1657165200000|2022-07-07 03:40:00|6.91|6.81|6.93|6.83|6.93|6.83|6.9|6.8|115
1657165500000|2022-07-07 03:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|39
1657165800000|2022-07-07 03:50:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|32
1657166100000|2022-07-07 03:55:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|28
1657166400000|2022-07-07 04:00:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|28
1657166700000|2022-07-07 04:05:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|59
1657167000000|2022-07-07 04:10:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|61
1657167300000|2022-07-07 04:15:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|80
1657167600000|2022-07-07 04:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|13
1657167900000|2022-07-07 04:25:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|29
1657168200000|2022-07-07 04:30:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|44
1657168500000|2022-07-07 04:35:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|83
1657168800000|2022-07-07 04:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|60
1657169100000|2022-07-07 04:45:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|22
1657169400000|2022-07-07 04:50:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|26
1657169700000|2022-07-07 04:55:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|40
1657170000000|2022-07-07 05:00:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|34
1657170300000|2022-07-07 05:05:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|67
1657170600000|2022-07-07 05:10:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|9
1657170900000|2022-07-07 05:15:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|83
1657171200000|2022-07-07 05:20:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|74
1657171500000|2022-07-07 05:25:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|94
1657171800000|2022-07-07 05:30:00|6.87|6.77|6.89|6.79|6.9|6.8|6.87|6.77|45
1657172100000|2022-07-07 05:35:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|22
1657172400000|2022-07-07 05:40:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|41
1657172700000|2022-07-07 05:45:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|76
1657173000000|2022-07-07 05:50:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|59
1657173300000|2022-07-07 05:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.83|6.73|26
1657173600000|2022-07-07 06:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|80
1657173900000|2022-07-07 06:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|99
1657174200000|2022-07-07 06:10:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|55
1657174500000|2022-07-07 06:15:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|27
1657174800000|2022-07-07 06:20:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|37
1657175100000|2022-07-07 06:25:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|9
1657175400000|2022-07-07 06:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|9
1657175700000|2022-07-07 06:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|30
1657176000000|2022-07-07 06:40:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|49
1657176300000|2022-07-07 06:45:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|15
1657176600000|2022-07-07 06:50:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|10
1657176900000|2022-07-07 06:55:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|21
1657177200000|2022-07-07 07:00:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1657177800000|2022-07-07 07:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1657178100000|2022-07-07 07:15:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|27
1657178400000|2022-07-07 07:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|23
1657178700000|2022-07-07 07:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|21
1657179000000|2022-07-07 07:30:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|59
1657179300000|2022-07-07 07:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|100
1657179600000|2022-07-07 07:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|80
1657179900000|2022-07-07 07:45:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|31
1657180200000|2022-07-07 07:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|9
1657180500000|2022-07-07 07:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|28
1657180800000|2022-07-07 08:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|11
1657181100000|2022-07-07 08:05:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|48
1657181400000|2022-07-07 08:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|46
1657181700000|2022-07-07 08:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.88|6.78|11
1657182000000|2022-07-07 08:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|39
1657182300000|2022-07-07 08:25:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|63
1657182600000|2022-07-07 08:30:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|20
1657182900000|2022-07-07 08:35:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|43
1657183200000|2022-07-07 08:40:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|56
1657183500000|2022-07-07 08:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|45
1657183800000|2022-07-07 08:50:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|136
1657184100000|2022-07-07 08:55:00|6.93|6.83|6.94|6.84|6.95|6.85|6.91|6.81|58
1657184400000|2022-07-07 09:00:00|6.93|6.83|6.93|6.83|6.95|6.85|6.92|6.82|37
1657184700000|2022-07-07 09:05:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|42
1657185000000|2022-07-07 09:10:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|51
1657185300000|2022-07-07 09:15:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|25
1657185600000|2022-07-07 09:20:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|61
1657185900000|2022-07-07 09:25:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|40
1657186200000|2022-07-07 09:30:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|4
1657186500000|2022-07-07 09:35:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|21
1657187100000|2022-07-07 09:45:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|73
1657187400000|2022-07-07 09:50:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|29
1657187700000|2022-07-07 09:55:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|6
1657188000000|2022-07-07 10:00:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|2
1657188300000|2022-07-07 10:05:00|6.94|6.84|6.94|6.84|6.94|6.84|6.92|6.82|99
1657188600000|2022-07-07 10:10:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|93
1657188900000|2022-07-07 10:15:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|25
1657189200000|2022-07-07 10:20:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|39
1657189500000|2022-07-07 10:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|79
1657189800000|2022-07-07 10:30:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|53
1657190100000|2022-07-07 10:35:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|23
1657190700000|2022-07-07 10:45:00|6.93|6.83|6.88|6.78|6.93|6.83|6.88|6.78|58
1657191000000|2022-07-07 10:50:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|19
1657191300000|2022-07-07 10:55:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|33
1657191600000|2022-07-07 11:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|9
1657191900000|2022-07-07 11:05:00|6.9|6.8|6.98|6.88|6.99|6.89|6.89|6.79|59
1657192200000|2022-07-07 11:10:00|6.97|6.87|6.98|6.88|7|6.9|6.94|6.84|80
1657192500000|2022-07-07 11:15:00|6.99|6.89|6.98|6.88|7.03|6.93|6.97|6.87|58
1657192800000|2022-07-07 11:20:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|26
1657193100000|2022-07-07 11:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|27
1657193400000|2022-07-07 11:30:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|66
1657193700000|2022-07-07 11:35:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|11
1657194000000|2022-07-07 11:40:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|56
1657194300000|2022-07-07 11:45:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|23
1657194600000|2022-07-07 11:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|44
1657194900000|2022-07-07 11:55:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|54
1657195200000|2022-07-07 12:00:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|17
1657195500000|2022-07-07 12:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|23
1657195800000|2022-07-07 12:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|50
1657196100000|2022-07-07 12:15:00|6.98|6.88|6.97|6.87|7|6.9|6.97|6.87|68
1657196400000|2022-07-07 12:20:00|6.96|6.86|6.95|6.85|6.97|6.87|6.94|6.84|80
1657196700000|2022-07-07 12:25:00|6.94|6.84|6.96|6.86|6.97|6.87|6.94|6.84|77
1657197000000|2022-07-07 12:30:00|6.97|6.87|6.94|6.84|6.97|6.87|6.94|6.84|78
1657197300000|2022-07-07 12:35:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|74
1657197600000|2022-07-07 12:40:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|66
1657197900000|2022-07-07 12:45:00|6.97|6.87|6.97|6.87|6.98|6.88|6.95|6.85|45
1657198200000|2022-07-07 12:50:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|38
1657198500000|2022-07-07 12:55:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|16
1657198800000|2022-07-07 13:00:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|57
1657199100000|2022-07-07 13:05:00|6.95|6.85|6.98|6.88|6.98|6.88|6.94|6.84|66
1657199400000|2022-07-07 13:10:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|54
1657199700000|2022-07-07 13:15:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|46
1657200000000|2022-07-07 13:20:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|91
1657200300000|2022-07-07 13:25:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|105
1657200600000|2022-07-07 13:30:00|6.97|6.87|6.98|6.88|6.98|6.88|6.95|6.85|68
1657200900000|2022-07-07 13:35:00|6.97|6.87|6.97|6.87|6.99|6.89|6.96|6.86|155
1657201200000|2022-07-07 13:40:00|6.98|6.88|7.01|6.91|7.01|6.91|6.97|6.87|70
1657201500000|2022-07-07 13:45:00|7|6.9|6.99|6.89|7.02|6.92|6.99|6.89|94
1657201800000|2022-07-07 13:50:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|14
1657202100000|2022-07-07 13:55:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|39
1657202400000|2022-07-07 14:00:00|6.99|6.89|6.99|6.89|7.01|6.91|6.99|6.89|115
1657202700000|2022-07-07 14:05:00|7|6.9|7.01|6.91|7.02|6.92|6.97|6.87|92
1657203000000|2022-07-07 14:10:00|7.02|6.92|7.06|6.96|7.08|6.98|7.01|6.91|85
1657203300000|2022-07-07 14:15:00|7.07|6.97|7.07|6.97|7.09|6.99|7.06|6.96|59
1657203600000|2022-07-07 14:20:00|7.08|6.98|7.05|6.95|7.08|6.98|7.03|6.93|26
1657203900000|2022-07-07 14:25:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|90
1657204200000|2022-07-07 14:30:00|7.08|6.98|7.1|7|7.11|7.01|7.07|6.97|103
1657204500000|2022-07-07 14:35:00|7.11|7.01|7.11|7.01|7.14|7.04|7.1|7|115
1657204800000|2022-07-07 14:40:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|64
1657205100000|2022-07-07 14:45:00|7.1|7|7.08|6.98|7.11|7.01|7.07|6.97|133
1657205400000|2022-07-07 14:50:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|91
1657205700000|2022-07-07 14:55:00|7.1|7|7.07|6.97|7.1|7|7.06|6.96|74
1657206000000|2022-07-07 15:00:00|7.06|6.96|7.09|6.99|7.09|6.99|7.06|6.96|68
1657206300000|2022-07-07 15:05:00|7.08|6.98|7.05|6.95|7.1|7|7.05|6.95|62
1657206600000|2022-07-07 15:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|44
1657206900000|2022-07-07 15:15:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|66
1657207200000|2022-07-07 15:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|53
1657207500000|2022-07-07 15:25:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|53
1657207800000|2022-07-07 15:30:00|7.06|6.96|7.03|6.93|7.06|6.96|7.03|6.93|44
1657208100000|2022-07-07 15:35:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|38
1657208400000|2022-07-07 15:40:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|64
1657208700000|2022-07-07 15:45:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|132
1657209000000|2022-07-07 15:50:00|7.04|6.94|7.04|6.94|7.05|6.95|7.02|6.92|83
1657209300000|2022-07-07 15:55:00|7.03|6.93|7.05|6.95|7.06|6.96|7.03|6.93|39
1657209600000|2022-07-07 16:00:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|54
1657209900000|2022-07-07 16:05:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|26
1657210200000|2022-07-07 16:10:00|7.06|6.96|7.03|6.93|7.07|6.97|7.03|6.93|48
1657210500000|2022-07-07 16:15:00|7.04|6.94|7.05|6.95|7.06|6.96|7.03|6.93|68
1657210800000|2022-07-07 16:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|49
1657211100000|2022-07-07 16:25:00|7.05|6.95|7.08|6.98|7.08|6.98|7.05|6.95|74
1657211400000|2022-07-07 16:30:00|7.07|6.97|7.09|6.99|7.1|7|7.07|6.97|25
1657211700000|2022-07-07 16:35:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|43
1657212000000|2022-07-07 16:40:00|7.09|6.99|7.12|7.02|7.12|7.02|7.08|6.98|80
1657212300000|2022-07-07 16:45:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|42
1657212600000|2022-07-07 16:50:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|77
1657212900000|2022-07-07 16:55:00|7.1|7|7.1|7|7.11|7.01|7.1|7|69
1657213200000|2022-07-07 17:00:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|46
1657213500000|2022-07-07 17:05:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|115
1657213800000|2022-07-07 17:10:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|44
1657214100000|2022-07-07 17:15:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|64
1657214400000|2022-07-07 17:20:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|3
1657214700000|2022-07-07 17:25:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|30
1657215000000|2022-07-07 17:30:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|22
1657215300000|2022-07-07 17:35:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|40
1657215600000|2022-07-07 17:40:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|60
1657215900000|2022-07-07 17:45:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|8
1657216200000|2022-07-07 17:50:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|22
1657216500000|2022-07-07 17:55:00|7.07|6.97|7.06|6.96|7.07|6.97|7.04|6.94|24
1657216800000|2022-07-07 18:00:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|62
1657217100000|2022-07-07 18:05:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|31
1657217400000|2022-07-07 18:10:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|24
1657217700000|2022-07-07 18:15:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|21
1657218000000|2022-07-07 18:20:00|7.07|6.97|7.08|6.98|7.09|6.99|7.07|6.97|34
1657218300000|2022-07-07 18:25:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|11
1657218600000|2022-07-07 18:30:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|52
1657218900000|2022-07-07 18:35:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|34
1657219200000|2022-07-07 18:40:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|47
1657219500000|2022-07-07 18:45:00|7.09|6.99|7.11|7.01|7.11|7.01|7.08|6.98|45
1657219800000|2022-07-07 18:50:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|19
1657220100000|2022-07-07 18:55:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|32
1657220400000|2022-07-07 19:00:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|40
1657220700000|2022-07-07 19:05:00|7.11|7.01|7.11|7.01|7.13|7.03|7.11|7.01|19
1657221000000|2022-07-07 19:10:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|18
1657221300000|2022-07-07 19:15:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|26
1657221600000|2022-07-07 19:20:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|19
1657221900000|2022-07-07 19:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|11
1657222200000|2022-07-07 19:30:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|22
1657222500000|2022-07-07 19:35:00|7.1|7|7.14|7.04|7.14|7.04|7.1|7|59
1657222800000|2022-07-07 19:40:00|7.13|7.03|7.13|7.03|7.14|7.04|7.11|7.01|51
1657223100000|2022-07-07 19:45:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|24
1657223400000|2022-07-07 19:50:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|27
1657223700000|2022-07-07 19:55:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|45
1657224000000|2022-07-07 20:00:00|7.16|7.06|7.12|7.02|7.17|7.07|7.12|7.02|57
1657224300000|2022-07-07 20:05:00|7.13|7.03|7.11|7.01|7.13|7.03|7.1|7|39
1657224600000|2022-07-07 20:10:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|48
1657224900000|2022-07-07 20:15:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|20
1657225200000|2022-07-07 20:20:00|7.14|7.04|7.12|7.02|7.14|7.04|7.11|7.01|23
1657225500000|2022-07-07 20:25:00|7.11|7.01|7.14|7.04|7.14|7.04|7.11|7.01|24
1657225800000|2022-07-07 20:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|5
1657226100000|2022-07-07 20:35:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|15
1657226400000|2022-07-07 20:40:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|5
1657226700000|2022-07-07 20:45:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|46
1657227000000|2022-07-07 20:50:00|7.1|7|7.09|6.99|7.11|7.01|7.09|6.99|44
1657227300000|2022-07-07 20:55:00|7.1|7|7.13|7.03|7.13|7.03|7.09|6.99|44
1657227600000|2022-07-07 21:00:00|7.12|7.02|7.09|6.99|7.13|7.03|7.09|6.99|24
1657227900000|2022-07-07 21:05:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|4
1657228200000|2022-07-07 21:10:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|9
1657228500000|2022-07-07 21:15:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|7
1657228800000|2022-07-07 21:20:00|7.1|7|7.1|7|7.11|7.01|7.1|7|17
1657229100000|2022-07-07 21:25:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|21
1657229400000|2022-07-07 21:30:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|57
1657229700000|2022-07-07 21:35:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|90
1657230000000|2022-07-07 21:40:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1657230300000|2022-07-07 21:45:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|3
1657230600000|2022-07-07 21:50:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|47
1657230900000|2022-07-07 21:55:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|22
1657231200000|2022-07-07 22:00:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|15
1657231500000|2022-07-07 22:05:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|47
1657231800000|2022-07-07 22:10:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|14
1657232100000|2022-07-07 22:15:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|6
1657232400000|2022-07-07 22:20:00|7.11|7.01|7.12|7.02|7.13|7.03|7.1|7|14
1657232700000|2022-07-07 22:25:00|7.13|7.03|7.07|6.97|7.13|7.03|7.06|6.96|57
1657233000000|2022-07-07 22:30:00|7.06|6.96|7.08|6.98|7.09|6.99|7.06|6.96|27
1657233300000|2022-07-07 22:35:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|54
1657233600000|2022-07-07 22:40:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|21
1657233900000|2022-07-07 22:45:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|7
1657234200000|2022-07-07 22:50:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|21
1657234500000|2022-07-07 22:55:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|26
1657234800000|2022-07-07 23:00:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|17
1657235100000|2022-07-07 23:05:00|7.09|6.99|7.09|6.99|7.11|7.01|7.08|6.98|19
1657235400000|2022-07-07 23:10:00|7.1|7|7.1|7|7.1|7|7.09|6.99|31
1657235700000|2022-07-07 23:15:00|7.09|6.99|7.11|7.01|7.12|7.02|7.09|6.99|37
1657236000000|2022-07-07 23:20:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|28
1657236300000|2022-07-07 23:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|59
1657236600000|2022-07-07 23:30:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|39
1657236900000|2022-07-07 23:35:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|30
1657237200000|2022-07-07 23:40:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|37
1657237500000|2022-07-07 23:45:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|64
1657237800000|2022-07-07 23:50:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|27
1657238100000|2022-07-07 23:55:00|7.1|7|7.1|7|7.11|7.01|7.1|7|5
1657238400000|2022-07-08 00:00:00|7.11|7.01|7.1|7|7.13|7.03|7.09|6.99|50
1657238700000|2022-07-08 00:05:00|7.09|6.99|7.07|6.97|7.1|7|7.07|6.97|73
1657239000000|2022-07-08 00:10:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|34
1657239300000|2022-07-08 00:15:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|9
1657239600000|2022-07-08 00:20:00|7.09|6.99|7.1|7|7.11|7.01|7.08|6.98|32
1657239900000|2022-07-08 00:25:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|15
1657240200000|2022-07-08 00:30:00|7.1|7|7.08|6.98|7.1|7|7.07|6.97|33
1657240500000|2022-07-08 00:35:00|7.09|6.99|7.11|7.01|7.12|7.02|7.09|6.99|17
1657240800000|2022-07-08 00:40:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|57
1657241100000|2022-07-08 00:45:00|7.13|7.03|7.11|7.01|7.13|7.03|7.1|7|29
1657241400000|2022-07-08 00:50:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|47
1657241700000|2022-07-08 00:55:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|29
1657242000000|2022-07-08 01:00:00|7.14|7.04|7.14|7.04|7.14|7.04|7.12|7.02|37
1657242300000|2022-07-08 01:05:00|7.13|7.03|7.18|7.08|7.19|7.09|7.13|7.03|30
1657242600000|2022-07-08 01:10:00|7.17|7.07|7.21|7.11|7.21|7.11|7.17|7.07|49
1657242900000|2022-07-08 01:15:00|7.2|7.1|7.24|7.14|7.24|7.14|7.2|7.1|45
1657243200000|2022-07-08 01:20:00|7.23|7.13|7.25|7.15|7.27|7.17|7.22|7.12|91
1657243500000|2022-07-08 01:25:00|7.24|7.14|7.39|7.29|7.4|7.3|7.24|7.14|118
1657243800000|2022-07-08 01:30:00|7.38|7.28|7.3|7.2|7.39|7.29|7.3|7.2|87
1657244100000|2022-07-08 01:35:00|7.29|7.19|7.27|7.17|7.3|7.2|7.26|7.16|117
1657244400000|2022-07-08 01:40:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|59
1657244700000|2022-07-08 01:45:00|7.25|7.15|7.27|7.17|7.28|7.18|7.25|7.15|41
1657245000000|2022-07-08 01:50:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|8
1657245300000|2022-07-08 01:55:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|48
1657245600000|2022-07-08 02:00:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|54
1657245900000|2022-07-08 02:05:00|7.26|7.16|7.25|7.15|7.27|7.17|7.23|7.13|60
1657246200000|2022-07-08 02:10:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|23
1657246500000|2022-07-08 02:15:00|7.25|7.15|7.24|7.14|7.26|7.16|7.23|7.13|56
1657246800000|2022-07-08 02:20:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1657247100000|2022-07-08 02:25:00|7.22|7.12|7.17|7.07|7.23|7.13|7.16|7.06|38
1657247400000|2022-07-08 02:30:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|25
1657247700000|2022-07-08 02:35:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|32
1657248000000|2022-07-08 02:40:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|45
1657248300000|2022-07-08 02:45:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1657248600000|2022-07-08 02:50:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1657248900000|2022-07-08 02:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|16
1657249200000|2022-07-08 03:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|11
1657249500000|2022-07-08 03:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|18
1657249800000|2022-07-08 03:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|42
1657250100000|2022-07-08 03:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|4
1657250400000|2022-07-08 03:20:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|5
1657250700000|2022-07-08 03:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|36
1657251000000|2022-07-08 03:30:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|5
1657251300000|2022-07-08 03:35:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|9
1657251600000|2022-07-08 03:40:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1657251900000|2022-07-08 03:45:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|9
1657252200000|2022-07-08 03:50:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1657252500000|2022-07-08 03:55:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|11
1657252800000|2022-07-08 04:00:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|19
1657253100000|2022-07-08 04:05:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|11
1657253400000|2022-07-08 04:10:00|7.25|7.15|7.28|7.18|7.28|7.18|7.25|7.15|14
1657253700000|2022-07-08 04:15:00|7.27|7.17|7.28|7.18|7.29|7.19|7.26|7.16|18
1657254000000|2022-07-08 04:20:00|7.29|7.19|7.28|7.18|7.29|7.19|7.27|7.17|6
1657254300000|2022-07-08 04:25:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|36
1657254600000|2022-07-08 04:30:00|7.27|7.17|7.24|7.14|7.27|7.17|7.22|7.12|52
1657254900000|2022-07-08 04:35:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|22
1657255200000|2022-07-08 04:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|46
1657255500000|2022-07-08 04:45:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1657255800000|2022-07-08 04:50:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1657256100000|2022-07-08 04:55:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|23
1657256400000|2022-07-08 05:00:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|43
1657257000000|2022-07-08 05:10:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|36
1657257300000|2022-07-08 05:15:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|19
1657257600000|2022-07-08 05:20:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|70
1657257900000|2022-07-08 05:25:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|24
1657258200000|2022-07-08 05:30:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|42
1657258500000|2022-07-08 05:35:00|7.17|7.07|7.19|7.09|7.19|7.09|7.17|7.07|59
1657258800000|2022-07-08 05:40:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|70
1657259100000|2022-07-08 05:45:00|7.18|7.08|7.13|7.03|7.19|7.09|7.13|7.03|48
1657259400000|2022-07-08 05:50:00|7.14|7.04|7.07|6.97|7.14|7.04|7.06|6.96|92
1657259700000|2022-07-08 05:55:00|7.08|6.98|7.11|7.01|7.12|7.02|7.07|6.97|54
1657260000000|2022-07-08 06:00:00|7.12|7.02|7.13|7.03|7.14|7.04|7.11|7.01|52
1657260300000|2022-07-08 06:05:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|36
1657260600000|2022-07-08 06:10:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|5
1657260900000|2022-07-08 06:15:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|14
1657261200000|2022-07-08 06:20:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|14
1657261500000|2022-07-08 06:25:00|7.11|7.01|7.08|6.98|7.11|7.01|7.08|6.98|14
1657261800000|2022-07-08 06:30:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|43
1657262100000|2022-07-08 06:35:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|20
1657262400000|2022-07-08 06:40:00|7.08|6.98|7.11|7.01|7.11|7.01|7.08|6.98|10
1657262700000|2022-07-08 06:45:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|23
1657263000000|2022-07-08 06:50:00|7.09|6.99|7.12|7.02|7.13|7.03|7.09|6.99|36
1657263300000|2022-07-08 06:55:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|35
1657263600000|2022-07-08 07:00:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|24
1657263900000|2022-07-08 07:05:00|7.1|7|7.08|6.98|7.11|7.01|7.08|6.98|25
1657264200000|2022-07-08 07:10:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|17
1657264500000|2022-07-08 07:15:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|20
1657264800000|2022-07-08 07:20:00|7.1|7|7.1|7|7.1|7|7.09|6.99|7
1657265100000|2022-07-08 07:25:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|4
1657265400000|2022-07-08 07:30:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|42
1657265700000|2022-07-08 07:35:00|7.11|7.01|7.11|7.01|7.13|7.03|7.1|7|21
1657266000000|2022-07-08 07:40:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|26
1657266300000|2022-07-08 07:45:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|13
1657266600000|2022-07-08 07:50:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|6
1657266900000|2022-07-08 07:55:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|22
1657267200000|2022-07-08 08:00:00|7.09|6.99|7.1|7|7.11|7.01|7.08|6.98|34
1657267500000|2022-07-08 08:05:00|7.11|7.01|7.12|7.02|7.13|7.03|7.1|7|46
1657267800000|2022-07-08 08:10:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|24
1657268100000|2022-07-08 08:15:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|56
1657268400000|2022-07-08 08:20:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|46
1657268700000|2022-07-08 08:25:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|41
1657269000000|2022-07-08 08:30:00|7.1|7|7.1|7|7.11|7.01|7.1|7|33
1657269300000|2022-07-08 08:35:00|7.09|6.99|7.06|6.96|7.1|7|7.06|6.96|14
1657269600000|2022-07-08 08:40:00|7.05|6.95|7.04|6.94|7.05|6.95|7.02|6.92|48
1657269900000|2022-07-08 08:45:00|7.05|6.95|7.03|6.93|7.06|6.96|7.02|6.92|49
1657270200000|2022-07-08 08:50:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|49
1657270500000|2022-07-08 08:55:00|7.01|6.91|6.98|6.88|7.01|6.91|6.97|6.87|64
1657270800000|2022-07-08 09:00:00|6.97|6.87|6.96|6.86|6.99|6.89|6.95|6.85|84
1657271100000|2022-07-08 09:05:00|6.95|6.85|6.93|6.83|6.97|6.87|6.93|6.83|105
1657271400000|2022-07-08 09:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|47
1657271700000|2022-07-08 09:15:00|6.93|6.83|6.96|6.86|6.96|6.86|6.93|6.83|26
1657272000000|2022-07-08 09:20:00|6.97|6.87|6.95|6.85|6.97|6.87|6.93|6.83|45
1657272300000|2022-07-08 09:25:00|6.96|6.86|6.97|6.87|6.98|6.88|6.95|6.85|20
1657272600000|2022-07-08 09:30:00|6.96|6.86|6.95|6.85|6.97|6.87|6.94|6.84|46
1657272900000|2022-07-08 09:35:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|41
1657273200000|2022-07-08 09:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|12
1657273500000|2022-07-08 09:45:00|6.95|6.85|6.97|6.87|6.98|6.88|6.95|6.85|13
1657273800000|2022-07-08 09:50:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|23
1657274100000|2022-07-08 09:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|40
1657274400000|2022-07-08 10:00:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|55
1657274700000|2022-07-08 10:05:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|15
1657275000000|2022-07-08 10:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|33
1657275300000|2022-07-08 10:15:00|6.96|6.86|6.98|6.88|6.99|6.89|6.95|6.85|35
1657275600000|2022-07-08 10:20:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|76
1657275900000|2022-07-08 10:25:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|33
1657276200000|2022-07-08 10:30:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|42
1657276500000|2022-07-08 10:35:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|36
1657276800000|2022-07-08 10:40:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|50
1657277100000|2022-07-08 10:45:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|48
1657277400000|2022-07-08 10:50:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|19
1657277700000|2022-07-08 10:55:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|58
1657278000000|2022-07-08 11:00:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|35
1657278300000|2022-07-08 11:05:00|6.94|6.84|6.95|6.85|6.97|6.87|6.93|6.83|58
1657278600000|2022-07-08 11:10:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|41
1657278900000|2022-07-08 11:15:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|22
1657279200000|2022-07-08 11:20:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|15
1657279500000|2022-07-08 11:25:00|6.98|6.88|6.98|6.88|6.98|6.88|6.96|6.86|9
1657279800000|2022-07-08 11:30:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|27
1657280100000|2022-07-08 11:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|53
1657280400000|2022-07-08 11:40:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|8
1657280700000|2022-07-08 11:45:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|19
1657281000000|2022-07-08 11:50:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|15
1657281300000|2022-07-08 11:55:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|39
1657281600000|2022-07-08 12:00:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|54
1657281900000|2022-07-08 12:05:00|6.96|6.86|6.97|6.87|6.97|6.87|6.94|6.84|26
1657282200000|2022-07-08 12:10:00|6.98|6.88|7|6.9|7.03|6.93|6.98|6.88|33
1657282500000|2022-07-08 12:15:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|16
1657282800000|2022-07-08 12:20:00|6.99|6.89|6.97|6.87|6.99|6.89|6.95|6.85|49
1657283100000|2022-07-08 12:25:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|79
1657283400000|2022-07-08 12:30:00|6.97|6.87|6.92|6.82|6.97|6.87|6.89|6.79|124
1657283700000|2022-07-08 12:35:00|6.93|6.83|6.93|6.83|6.94|6.84|6.91|6.81|67
1657284000000|2022-07-08 12:40:00|6.92|6.82|6.89|6.79|6.93|6.83|6.88|6.78|64
1657284300000|2022-07-08 12:45:00|6.88|6.78|6.92|6.82|6.92|6.82|6.87|6.77|133
1657284600000|2022-07-08 12:50:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|92
1657284900000|2022-07-08 12:55:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|109
1657285200000|2022-07-08 13:00:00|6.94|6.84|6.94|6.84|6.95|6.85|6.92|6.82|55
1657285500000|2022-07-08 13:05:00|6.95|6.85|6.94|6.84|6.95|6.85|6.92|6.82|16
1657285800000|2022-07-08 13:10:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|22
1657286100000|2022-07-08 13:15:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|18
1657286400000|2022-07-08 13:20:00|6.97|6.87|6.94|6.84|6.98|6.88|6.94|6.84|36
1657286700000|2022-07-08 13:25:00|6.93|6.83|6.95|6.85|6.95|6.85|6.92|6.82|23
1657287000000|2022-07-08 13:30:00|6.96|6.86|6.96|6.86|6.96|6.86|6.92|6.82|85
1657287300000|2022-07-08 13:35:00|6.95|6.85|6.98|6.88|6.98|6.88|6.93|6.83|50
1657287600000|2022-07-08 13:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|68
1657287900000|2022-07-08 13:45:00|6.97|6.87|6.95|6.85|6.98|6.88|6.95|6.85|59
1657288200000|2022-07-08 13:50:00|6.94|6.84|6.92|6.82|6.94|6.84|6.9|6.8|57
1657288500000|2022-07-08 13:55:00|6.93|6.83|6.92|6.82|6.94|6.84|6.91|6.81|80
1657288800000|2022-07-08 14:00:00|6.91|6.81|6.93|6.83|6.93|6.83|6.9|6.8|79
1657289100000|2022-07-08 14:05:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|41
1657289400000|2022-07-08 14:10:00|6.93|6.83|6.96|6.86|6.97|6.87|6.93|6.83|70
1657289700000|2022-07-08 14:15:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|44
1657290000000|2022-07-08 14:20:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|29
1657290300000|2022-07-08 14:25:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|49
1657290600000|2022-07-08 14:30:00|6.99|6.89|6.99|6.89|7.01|6.91|6.99|6.89|71
1657290900000|2022-07-08 14:35:00|7|6.9|7.03|6.93|7.03|6.93|6.99|6.89|54
1657291200000|2022-07-08 14:40:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|32
1657291500000|2022-07-08 14:45:00|7.02|6.92|7.01|6.91|7.04|6.94|7.01|6.91|32
1657291800000|2022-07-08 14:50:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|95
1657292100000|2022-07-08 14:55:00|7.01|6.91|7.02|6.92|7.03|6.93|6.99|6.89|36
1657292400000|2022-07-08 15:00:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|82
1657292700000|2022-07-08 15:05:00|7.01|6.91|7.04|6.94|7.04|6.94|7|6.9|60
1657293000000|2022-07-08 15:10:00|7.05|6.95|7.04|6.94|7.07|6.97|7.03|6.93|84
1657293300000|2022-07-08 15:15:00|7.05|6.95|7.03|6.93|7.07|6.97|7.02|6.92|51
1657293600000|2022-07-08 15:20:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|18
1657293900000|2022-07-08 15:25:00|7.02|6.92|7.05|6.95|7.05|6.95|7.02|6.92|36
1657294200000|2022-07-08 15:30:00|7.04|6.94|7.06|6.96|7.07|6.97|7.04|6.94|37
1657294500000|2022-07-08 15:35:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|19
1657294800000|2022-07-08 15:40:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|76
1657295100000|2022-07-08 15:45:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|42
1657295400000|2022-07-08 15:50:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|54
1657295700000|2022-07-08 15:55:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|43
1657296000000|2022-07-08 16:00:00|7.07|6.97|7.05|6.95|7.07|6.97|7.04|6.94|43
1657296300000|2022-07-08 16:05:00|7.04|6.94|7.02|6.92|7.05|6.95|7.02|6.92|59
1657296600000|2022-07-08 16:10:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|48
1657296900000|2022-07-08 16:15:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|72
1657297200000|2022-07-08 16:20:00|7.03|6.93|7.01|6.91|7.03|6.93|7|6.9|43
1657297500000|2022-07-08 16:25:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|46
1657297800000|2022-07-08 16:30:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|70
1657298100000|2022-07-08 16:35:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|18
1657298400000|2022-07-08 16:40:00|7.02|6.92|7.02|6.92|7.02|6.92|6.99|6.89|45
1657298700000|2022-07-08 16:45:00|7.01|6.91|7.03|6.93|7.04|6.94|7|6.9|67
1657299000000|2022-07-08 16:50:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|11
1657299300000|2022-07-08 16:55:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|8
1657299600000|2022-07-08 17:00:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|40
1657299900000|2022-07-08 17:05:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|44
1657300200000|2022-07-08 17:10:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|10
1657300500000|2022-07-08 17:15:00|7.01|6.91|7|6.9|7.02|6.92|6.99|6.89|30
1657300800000|2022-07-08 17:20:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|28
1657301100000|2022-07-08 17:25:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|28
1657301400000|2022-07-08 17:30:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|26
1657301700000|2022-07-08 17:35:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|47
1657302000000|2022-07-08 17:40:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|11
1657302300000|2022-07-08 17:45:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|23
1657302600000|2022-07-08 17:50:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|7
1657302900000|2022-07-08 17:55:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|32
1657303200000|2022-07-08 18:00:00|7.03|6.93|7.04|6.94|7.05|6.95|7.02|6.92|22
1657303500000|2022-07-08 18:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|23
1657303800000|2022-07-08 18:10:00|7.02|6.92|7.01|6.91|7.03|6.93|7|6.9|26
1657304100000|2022-07-08 18:15:00|7|6.9|7.03|6.93|7.03|6.93|7|6.9|66
1657304400000|2022-07-08 18:20:00|7.04|6.94|7.05|6.95|7.07|6.97|7.03|6.93|48
1657304700000|2022-07-08 18:25:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|26
1657305000000|2022-07-08 18:30:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|44
1657305300000|2022-07-08 18:35:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|52
1657305600000|2022-07-08 18:40:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|50
1657305900000|2022-07-08 18:45:00|7.04|6.94|7.02|6.92|7.05|6.95|7.01|6.91|35
1657306200000|2022-07-08 18:50:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|43
1657306500000|2022-07-08 18:55:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|71
1657306800000|2022-07-08 19:00:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|55
1657307100000|2022-07-08 19:05:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|42
1657307400000|2022-07-08 19:10:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|42
1657307700000|2022-07-08 19:15:00|7.02|6.92|7.05|6.95|7.05|6.95|7.02|6.92|58
1657308000000|2022-07-08 19:20:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|24
1657308300000|2022-07-08 19:25:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|19
1657308600000|2022-07-08 19:30:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|72
1657308900000|2022-07-08 19:35:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|62
1657309200000|2022-07-08 19:40:00|7.05|6.95|7.09|6.99|7.09|6.99|7.04|6.94|53
1657309500000|2022-07-08 19:45:00|7.08|6.98|7.08|6.98|7.1|7|7.07|6.97|69
1657309800000|2022-07-08 19:50:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|22
1657310100000|2022-07-08 19:55:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|18
1657310400000|2022-07-08 20:00:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|55
1657310700000|2022-07-08 20:05:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|13
1657311300000|2022-07-08 20:15:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|8
1657311600000|2022-07-08 20:20:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|17
1657311900000|2022-07-08 20:25:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|12
1657312200000|2022-07-08 20:30:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|21
1657312500000|2022-07-08 20:35:00|7.11|7.01|7.07|6.97|7.11|7.01|7.07|6.97|25
1657312800000|2022-07-08 20:40:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|19
1657313100000|2022-07-08 20:45:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|17
1657313400000|2022-07-08 20:50:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|9
1657313700000|2022-07-08 20:55:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1657350000000|2022-07-09 07:00:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|10
1657350300000|2022-07-09 07:05:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|26
1657350600000|2022-07-09 07:10:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|10
1657350900000|2022-07-09 07:15:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|15
1657351200000|2022-07-09 07:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|11
1657351500000|2022-07-09 07:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|14
1657351800000|2022-07-09 07:30:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|7
1657352100000|2022-07-09 07:35:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|14
1657352400000|2022-07-09 07:40:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|10
1657352700000|2022-07-09 07:45:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|10
1657353000000|2022-07-09 07:50:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|13
1657353300000|2022-07-09 07:55:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|13
1657353600000|2022-07-09 08:00:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|10
1657353900000|2022-07-09 08:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|11
1657354200000|2022-07-09 08:10:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|13
1657354500000|2022-07-09 08:15:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|16
1657354800000|2022-07-09 08:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|21
1657355100000|2022-07-09 08:25:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|8
1657355400000|2022-07-09 08:30:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|8
1657355700000|2022-07-09 08:35:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|12
1657356000000|2022-07-09 08:40:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|32
1657356300000|2022-07-09 08:45:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|38
1657356600000|2022-07-09 08:50:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|18
1657356900000|2022-07-09 08:55:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|49
1657357200000|2022-07-09 09:00:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|14
1657357500000|2022-07-09 09:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|13
1657357800000|2022-07-09 09:10:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|4
1657358100000|2022-07-09 09:15:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|23
1657358400000|2022-07-09 09:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|3
1657358700000|2022-07-09 09:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|15
1657359000000|2022-07-09 09:30:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|10
1657359300000|2022-07-09 09:35:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|2
1657359600000|2022-07-09 09:40:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|41
1657359900000|2022-07-09 09:45:00|7.02|6.92|7.01|6.91|7.03|6.93|7|6.9|34
1657360200000|2022-07-09 09:50:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|7
1657360800000|2022-07-09 10:00:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|10
1657361100000|2022-07-09 10:05:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|14
1657361400000|2022-07-09 10:10:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|12
1657361700000|2022-07-09 10:15:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|21
1657362000000|2022-07-09 10:20:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|4
1657362300000|2022-07-09 10:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|3
1657362600000|2022-07-09 10:30:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|23
1657362900000|2022-07-09 10:35:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|47
1657363200000|2022-07-09 10:40:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|25
1657363500000|2022-07-09 10:45:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|7
1657363800000|2022-07-09 10:50:00|7.03|6.93|7.06|6.96|7.06|6.96|7.03|6.93|24
1657364100000|2022-07-09 10:55:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|63
1657364400000|2022-07-09 11:00:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|16
1657364700000|2022-07-09 11:05:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|16
1657365000000|2022-07-09 11:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|9
1657365300000|2022-07-09 11:15:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|18
1657365600000|2022-07-09 11:20:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|8
1657365900000|2022-07-09 11:25:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|15
1657366200000|2022-07-09 11:30:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|51
1657366500000|2022-07-09 11:35:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|7
1657367100000|2022-07-09 11:45:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|8
1657367400000|2022-07-09 11:50:00|7.02|6.92|7.01|6.91|7.03|6.93|7|6.9|62
1657367700000|2022-07-09 11:55:00|7|6.9|6.95|6.85|7|6.9|6.95|6.85|60
1657368000000|2022-07-09 12:00:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|36
1657368300000|2022-07-09 12:05:00|6.96|6.86|6.95|6.85|6.97|6.87|6.94|6.84|48
1657368600000|2022-07-09 12:10:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|12
1657368900000|2022-07-09 12:15:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1657369200000|2022-07-09 12:20:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|2
1657369500000|2022-07-09 12:25:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|34
1657369800000|2022-07-09 12:30:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|26
1657370100000|2022-07-09 12:35:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|64
1657370400000|2022-07-09 12:40:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|7
1657370700000|2022-07-09 12:45:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1657371000000|2022-07-09 12:50:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|21
1657371300000|2022-07-09 12:55:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|34
1657371900000|2022-07-09 13:05:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|7
1657372200000|2022-07-09 13:10:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|8
1657372500000|2022-07-09 13:15:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|12
1657373100000|2022-07-09 13:25:00|7|6.9|7|6.9|7|6.9|6.99|6.89|9
1657373400000|2022-07-09 13:30:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|11
1657373700000|2022-07-09 13:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|5
1657374300000|2022-07-09 13:45:00|6.97|6.87|6.95|6.85|6.98|6.88|6.94|6.84|29
1657374600000|2022-07-09 13:50:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|17
1657374900000|2022-07-09 13:55:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|16
1657375500000|2022-07-09 14:05:00|6.97|6.87|6.99|6.89|7|6.9|6.96|6.86|45
1657375800000|2022-07-09 14:10:00|7|6.9|7|6.9|7|6.9|6.99|6.89|55
1657376100000|2022-07-09 14:15:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|25
1657376400000|2022-07-09 14:20:00|7|6.9|7|6.9|7|6.9|6.99|6.89|9
1657376700000|2022-07-09 14:25:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|28
1657377300000|2022-07-09 14:35:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|2
1657377600000|2022-07-09 14:40:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|11
1657377900000|2022-07-09 14:45:00|7|6.9|7|6.9|7|6.9|6.99|6.89|17
1657378200000|2022-07-09 14:50:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|8
1657378500000|2022-07-09 14:55:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|6
1657378800000|2022-07-09 15:00:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|11
1657379100000|2022-07-09 15:05:00|7|6.9|7|6.9|7.01|6.91|7|6.9|21
1657379400000|2022-07-09 15:10:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|25
1657379700000|2022-07-09 15:15:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|12
1657380000000|2022-07-09 15:20:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|7
1657380300000|2022-07-09 15:25:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|37
1657380600000|2022-07-09 15:30:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|8
1657381200000|2022-07-09 15:40:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1657381500000|2022-07-09 15:45:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1657381800000|2022-07-09 15:50:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|11
1657382100000|2022-07-09 15:55:00|7|6.9|7|6.9|7|6.9|6.99|6.89|17
1657382400000|2022-07-09 16:00:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|9
1657382700000|2022-07-09 16:05:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|12
1657383000000|2022-07-09 16:10:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|18
1657383300000|2022-07-09 16:15:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|16
1657383600000|2022-07-09 16:20:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|5
1657383900000|2022-07-09 16:25:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1657384200000|2022-07-09 16:30:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|2
1657384800000|2022-07-09 16:40:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|14
1657385400000|2022-07-09 16:50:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|3
1657385700000|2022-07-09 16:55:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|24
1657386000000|2022-07-09 17:00:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|23
1657386600000|2022-07-09 17:10:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|19
1657386900000|2022-07-09 17:15:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|6
1657387200000|2022-07-09 17:20:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|18
1657387500000|2022-07-09 17:25:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|12
1657387800000|2022-07-09 17:30:00|7.03|6.93|7.06|6.96|7.06|6.96|7.02|6.92|36
1657388100000|2022-07-09 17:35:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|87
1657388400000|2022-07-09 17:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|7
1657388700000|2022-07-09 17:45:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|2
1657389000000|2022-07-09 17:50:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|52
1657389300000|2022-07-09 17:55:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|10
1657389600000|2022-07-09 18:00:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|4
1657389900000|2022-07-09 18:05:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|36
1657390200000|2022-07-09 18:10:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|11
1657390500000|2022-07-09 18:15:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|25
1657390800000|2022-07-09 18:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|25
1657391100000|2022-07-09 18:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|12
1657391400000|2022-07-09 18:30:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|31
1657391700000|2022-07-09 18:35:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|5
1657392300000|2022-07-09 18:45:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|23
1657392600000|2022-07-09 18:50:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|16
1657392900000|2022-07-09 18:55:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|29
1657393200000|2022-07-09 19:00:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|7
1657393500000|2022-07-09 19:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|17
1657393800000|2022-07-09 19:10:00|7.02|6.92|6.99|6.89|7.03|6.93|6.97|6.87|46
1657394100000|2022-07-09 19:15:00|6.98|6.88|7.01|6.91|7.01|6.91|6.98|6.88|40
1657394400000|2022-07-09 19:20:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|66
1657394700000|2022-07-09 19:25:00|7|6.9|7|6.9|7.01|6.91|7|6.9|17
1657395000000|2022-07-09 19:30:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|57
1657395600000|2022-07-09 19:40:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|26
1657395900000|2022-07-09 19:45:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|5
1657396200000|2022-07-09 19:50:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|42
1657396500000|2022-07-09 19:55:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|80
1657397100000|2022-07-09 20:05:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|9
1657397400000|2022-07-09 20:10:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|8
1657397700000|2022-07-09 20:15:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|24
1657398000000|2022-07-09 20:20:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|41
1657398300000|2022-07-09 20:25:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1657398600000|2022-07-09 20:30:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|9
1657398900000|2022-07-09 20:35:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|3
1657399200000|2022-07-09 20:40:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|17
1657399500000|2022-07-09 20:45:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|17
1657399800000|2022-07-09 20:50:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|7
1657400100000|2022-07-09 20:55:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|7
1657400400000|2022-07-09 21:00:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|55
1657400700000|2022-07-09 21:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|17
1657401000000|2022-07-09 21:10:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|40
1657401600000|2022-07-09 21:20:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|4
1657401900000|2022-07-09 21:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|3
1657402500000|2022-07-09 21:35:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1657403100000|2022-07-09 21:45:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|4
1657403400000|2022-07-09 21:50:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|14
1657403700000|2022-07-09 21:55:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|37
1657404000000|2022-07-09 22:00:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|30
1657404300000|2022-07-09 22:05:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|8
1657404600000|2022-07-09 22:10:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|2
1657404900000|2022-07-09 22:15:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|57
1657405200000|2022-07-09 22:20:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|33
1657405500000|2022-07-09 22:25:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|4
1657405800000|2022-07-09 22:30:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|21
1657406100000|2022-07-09 22:35:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|12
1657406700000|2022-07-09 22:45:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|20
1657407000000|2022-07-09 22:50:00|7.02|6.92|6.98|6.88|7.02|6.92|6.98|6.88|25
1657407300000|2022-07-09 22:55:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|31
1657407600000|2022-07-09 23:00:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|47
1657407900000|2022-07-09 23:05:00|6.99|6.89|7|6.9|7.01|6.91|6.98|6.88|16
1657408200000|2022-07-09 23:10:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|2
1657408500000|2022-07-09 23:15:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|15
1657409100000|2022-07-09 23:25:00|7|6.9|7|6.9|7|6.9|6.99|6.89|3
1657409400000|2022-07-09 23:30:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|15
1657409700000|2022-07-09 23:35:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|27
1657410000000|2022-07-09 23:40:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|15
1657410300000|2022-07-09 23:45:00|7|6.9|7|6.9|7|6.9|6.99|6.89|23
1657410600000|2022-07-09 23:50:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|44
1657411200000|2022-07-10 00:00:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|3
1657411500000|2022-07-10 00:05:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|67
1657411800000|2022-07-10 00:10:00|6.97|6.87|6.95|6.85|6.97|6.87|6.94|6.84|27
1657412100000|2022-07-10 00:15:00|6.94|6.84|6.97|6.87|6.99|6.89|6.94|6.84|14
1657412400000|2022-07-10 00:20:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|7
1657412700000|2022-07-10 00:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|21
1657413000000|2022-07-10 00:30:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1657413600000|2022-07-10 00:40:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|22
1657413900000|2022-07-10 00:45:00|6.96|6.86|6.93|6.83|6.97|6.87|6.92|6.82|36
1657414200000|2022-07-10 00:50:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|11
1657414500000|2022-07-10 00:55:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|14
1657414800000|2022-07-10 01:00:00|6.93|6.83|6.94|6.84|6.95|6.85|6.92|6.82|16
1657415100000|2022-07-10 01:05:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|10
1657415400000|2022-07-10 01:10:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|62
1657415700000|2022-07-10 01:15:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|38
1657416000000|2022-07-10 01:20:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|43
1657416300000|2022-07-10 01:25:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|13
1657416600000|2022-07-10 01:30:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|88
1657416900000|2022-07-10 01:35:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|20
1657417500000|2022-07-10 01:45:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1657417800000|2022-07-10 01:50:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|49
1657418100000|2022-07-10 01:55:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|24
1657418400000|2022-07-10 02:00:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|32
1657418700000|2022-07-10 02:05:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|29
1657419000000|2022-07-10 02:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|29
1657419300000|2022-07-10 02:15:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|12
1657419600000|2022-07-10 02:20:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|30
1657419900000|2022-07-10 02:25:00|6.95|6.85|6.89|6.79|6.95|6.85|6.89|6.79|33
1657420200000|2022-07-10 02:30:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|53
1657420500000|2022-07-10 02:35:00|6.87|6.77|6.85|6.75|6.88|6.78|6.84|6.74|41
1657420800000|2022-07-10 02:40:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|42
1657421100000|2022-07-10 02:45:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|95
1657421400000|2022-07-10 02:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|97
1657421700000|2022-07-10 02:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|30
1657422000000|2022-07-10 03:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|37
1657422300000|2022-07-10 03:05:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|50
1657422600000|2022-07-10 03:10:00|6.87|6.77|6.86|6.76|6.87|6.77|6.84|6.74|38
1657422900000|2022-07-10 03:15:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|39
1657423200000|2022-07-10 03:20:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|66
1657423500000|2022-07-10 03:25:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|28
1657423800000|2022-07-10 03:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|31
1657424100000|2022-07-10 03:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|11
1657424400000|2022-07-10 03:40:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|30
1657424700000|2022-07-10 03:45:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|5
1657425000000|2022-07-10 03:50:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|30
1657425300000|2022-07-10 03:55:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|8
1657425600000|2022-07-10 04:00:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|38
1657425900000|2022-07-10 04:05:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|53
1657426200000|2022-07-10 04:10:00|6.84|6.74|6.82|6.72|6.85|6.75|6.81|6.71|55
1657426500000|2022-07-10 04:15:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|21
1657426800000|2022-07-10 04:20:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|29
1657427100000|2022-07-10 04:25:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|7
1657427400000|2022-07-10 04:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1657427700000|2022-07-10 04:35:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|21
1657428000000|2022-07-10 04:40:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|39
1657428300000|2022-07-10 04:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|21
1657428600000|2022-07-10 04:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|6
1657428900000|2022-07-10 04:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|38
1657429200000|2022-07-10 05:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|11
1657429500000|2022-07-10 05:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1657430100000|2022-07-10 05:15:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|6
1657430400000|2022-07-10 05:20:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1657431000000|2022-07-10 05:30:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|11
1657431300000|2022-07-10 05:35:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|44
1657431600000|2022-07-10 05:40:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|22
1657431900000|2022-07-10 05:45:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|21
1657432200000|2022-07-10 05:50:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1657432500000|2022-07-10 05:55:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|32
1657432800000|2022-07-10 06:00:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|8
1657433100000|2022-07-10 06:05:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1657433400000|2022-07-10 06:10:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|6
1657433700000|2022-07-10 06:15:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|31
1657434000000|2022-07-10 06:20:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|65
1657434300000|2022-07-10 06:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|8
1657434600000|2022-07-10 06:30:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|29
1657434900000|2022-07-10 06:35:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1657435200000|2022-07-10 06:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|40
1657435500000|2022-07-10 06:45:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|11
1657435800000|2022-07-10 06:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|12
1657436100000|2022-07-10 06:55:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|5
1657436400000|2022-07-10 07:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1657436700000|2022-07-10 07:05:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|30
1657437000000|2022-07-10 07:10:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1657437300000|2022-07-10 07:15:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|16
1657437600000|2022-07-10 07:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|30
1657437900000|2022-07-10 07:25:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|35
1657438200000|2022-07-10 07:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|27
1657438500000|2022-07-10 07:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|9
1657438800000|2022-07-10 07:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|14
1657439100000|2022-07-10 07:45:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1657439400000|2022-07-10 07:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|17
1657439700000|2022-07-10 07:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|22
1657440000000|2022-07-10 08:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|11
1657440300000|2022-07-10 08:05:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|24
1657440600000|2022-07-10 08:10:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|4
1657440900000|2022-07-10 08:15:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|8
1657441200000|2022-07-10 08:20:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|11
1657441500000|2022-07-10 08:25:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|10
1657441800000|2022-07-10 08:30:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|6
1657442100000|2022-07-10 08:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1657442400000|2022-07-10 08:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|44
1657442700000|2022-07-10 08:45:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1657443000000|2022-07-10 08:50:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|18
1657443300000|2022-07-10 08:55:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1657443600000|2022-07-10 09:00:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|23
1657443900000|2022-07-10 09:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|44
1657444200000|2022-07-10 09:10:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|18
1657444500000|2022-07-10 09:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|50
1657444800000|2022-07-10 09:20:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|24
1657445100000|2022-07-10 09:25:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|8
1657445400000|2022-07-10 09:30:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1657445700000|2022-07-10 09:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|43
1657446000000|2022-07-10 09:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1657446900000|2022-07-10 09:55:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1657447200000|2022-07-10 10:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|15
1657447500000|2022-07-10 10:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|24
1657447800000|2022-07-10 10:10:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|10
1657448100000|2022-07-10 10:15:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|3
1657448400000|2022-07-10 10:20:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1657448700000|2022-07-10 10:25:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|11
1657449000000|2022-07-10 10:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|6
1657449300000|2022-07-10 10:35:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1657449600000|2022-07-10 10:40:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|15
1657449900000|2022-07-10 10:45:00|6.84|6.74|6.84|6.74|6.84|6.74|6.82|6.72|15
1657450200000|2022-07-10 10:50:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|36
1657450500000|2022-07-10 10:55:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|5
1657450800000|2022-07-10 11:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1657451100000|2022-07-10 11:05:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|12
1657451400000|2022-07-10 11:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|12
1657451700000|2022-07-10 11:15:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|36
1657452000000|2022-07-10 11:20:00|6.83|6.73|6.82|6.72|6.84|6.74|6.81|6.71|36
1657452300000|2022-07-10 11:25:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|10
1657452600000|2022-07-10 11:30:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|57
1657452900000|2022-07-10 11:35:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|7
1657453200000|2022-07-10 11:40:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|3
1657453500000|2022-07-10 11:45:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|11
1657453800000|2022-07-10 11:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|20
1657454100000|2022-07-10 11:55:00|6.83|6.73|6.85|6.75|6.86|6.76|6.83|6.73|43
1657454400000|2022-07-10 12:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1657454700000|2022-07-10 12:05:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|16
1657455000000|2022-07-10 12:10:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|22
1657455300000|2022-07-10 12:15:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|21
1657455600000|2022-07-10 12:20:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|12
1657455900000|2022-07-10 12:25:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|6
1657456500000|2022-07-10 12:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|18
1657456800000|2022-07-10 12:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|20
1657457100000|2022-07-10 12:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1657457400000|2022-07-10 12:50:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|16
1657457700000|2022-07-10 12:55:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1657458000000|2022-07-10 13:00:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|5
1657458300000|2022-07-10 13:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|28
1657458600000|2022-07-10 13:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|13
1657458900000|2022-07-10 13:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|30
1657459200000|2022-07-10 13:20:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1657459800000|2022-07-10 13:30:00|6.84|6.74|6.8|6.7|6.85|6.75|6.78|6.68|55
1657460100000|2022-07-10 13:35:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|46
1657460400000|2022-07-10 13:40:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|7
1657460700000|2022-07-10 13:45:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|7
1657461000000|2022-07-10 13:50:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|16
1657461300000|2022-07-10 13:55:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|14
1657461600000|2022-07-10 14:00:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|23
1657461900000|2022-07-10 14:05:00|6.78|6.68|6.77|6.67|6.79|6.69|6.76|6.66|100
1657462200000|2022-07-10 14:10:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|122
1657462500000|2022-07-10 14:15:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|80
1657462800000|2022-07-10 14:20:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|42
1657463100000|2022-07-10 14:25:00|6.76|6.66|6.75|6.65|6.76|6.66|6.73|6.63|74
1657463400000|2022-07-10 14:30:00|6.74|6.64|6.72|6.62|6.75|6.65|6.71|6.61|113
1657463700000|2022-07-10 14:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|25
1657464000000|2022-07-10 14:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|2
1657464300000|2022-07-10 14:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|21
1657464600000|2022-07-10 14:50:00|6.73|6.63|6.71|6.61|6.74|6.64|6.7|6.6|63
1657464900000|2022-07-10 14:55:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|36
1657465200000|2022-07-10 15:00:00|6.68|6.58|6.72|6.62|6.72|6.62|6.68|6.58|9
1657465500000|2022-07-10 15:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|24
1657465800000|2022-07-10 15:10:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|5
1657466100000|2022-07-10 15:15:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|42
1657466400000|2022-07-10 15:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.7|6.6|23
1657466700000|2022-07-10 15:25:00|6.71|6.61|6.73|6.63|6.74|6.64|6.71|6.61|19
1657467000000|2022-07-10 15:30:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|32
1657467300000|2022-07-10 15:35:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|13
1657467600000|2022-07-10 15:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|4
1657467900000|2022-07-10 15:45:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|15
1657468200000|2022-07-10 15:50:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|12
1657468800000|2022-07-10 16:00:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|14
1657469100000|2022-07-10 16:05:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|22
1657469400000|2022-07-10 16:10:00|6.7|6.6|6.69|6.59|6.71|6.61|6.68|6.58|40
1657469700000|2022-07-10 16:15:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|72
1657470000000|2022-07-10 16:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|15
1657470300000|2022-07-10 16:25:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|15
1657470600000|2022-07-10 16:30:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|25
1657470900000|2022-07-10 16:35:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|23
1657471200000|2022-07-10 16:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|17
1657471500000|2022-07-10 16:45:00|6.75|6.65|6.73|6.63|6.76|6.66|6.73|6.63|59
1657471800000|2022-07-10 16:50:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|12
1657472100000|2022-07-10 16:55:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|32
1657472400000|2022-07-10 17:00:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|16
1657473000000|2022-07-10 17:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|4
1657473600000|2022-07-10 17:20:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|12
1657473900000|2022-07-10 17:25:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|13
1657474200000|2022-07-10 17:30:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|5
1657474800000|2022-07-10 17:40:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|14
1657475100000|2022-07-10 17:45:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|22
1657475400000|2022-07-10 17:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|3
1657475700000|2022-07-10 17:55:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1657476000000|2022-07-10 18:00:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|20
1657476300000|2022-07-10 18:05:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|27
1657476600000|2022-07-10 18:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|18
1657477200000|2022-07-10 18:20:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|17
1657478100000|2022-07-10 18:35:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1657478400000|2022-07-10 18:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|31
1657478700000|2022-07-10 18:45:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|5
1657479000000|2022-07-10 18:50:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|8
1657479300000|2022-07-10 18:55:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|17
1657479600000|2022-07-10 19:00:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|2
1657479900000|2022-07-10 19:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|18
1657480200000|2022-07-10 19:10:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|4
1657480500000|2022-07-10 19:15:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|2
1657480800000|2022-07-10 19:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|13
1657481100000|2022-07-10 19:25:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|11
1657481400000|2022-07-10 19:30:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|2
1657481700000|2022-07-10 19:35:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|28
1657482000000|2022-07-10 19:40:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|45
1657482600000|2022-07-10 19:50:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|9
1657482900000|2022-07-10 19:55:00|6.75|6.65|6.78|6.68|6.78|6.68|6.75|6.65|26
1657483200000|2022-07-10 20:00:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|17
1657483500000|2022-07-10 20:05:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|29
1657483800000|2022-07-10 20:10:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|4
1657484400000|2022-07-10 20:20:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|10
1657484700000|2022-07-10 20:25:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|32
1657485000000|2022-07-10 20:30:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|6
1657485600000|2022-07-10 20:40:00|6.77|6.67|6.79|6.69|6.8|6.7|6.77|6.67|5
1657485900000|2022-07-10 20:45:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|20
1657486200000|2022-07-10 20:50:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|5
1657486500000|2022-07-10 20:55:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|21
1657486800000|2022-07-10 21:00:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|64
1657487100000|2022-07-10 21:05:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|37
1657487400000|2022-07-10 21:10:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|17
1657487700000|2022-07-10 21:15:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|10
1657488300000|2022-07-10 21:25:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|8
1657488600000|2022-07-10 21:30:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|5
1657489200000|2022-07-10 21:40:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|22
1657489500000|2022-07-10 21:45:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|22
1657489800000|2022-07-10 21:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|29
1657490100000|2022-07-10 21:55:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|14
1657490400000|2022-07-10 22:00:00|6.78|6.68|6.76|6.66|6.79|6.69|6.75|6.65|67
1657490700000|2022-07-10 22:05:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|34
1657491000000|2022-07-10 22:10:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|55
1657491300000|2022-07-10 22:15:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|18
1657491600000|2022-07-10 22:20:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|22
1657491900000|2022-07-10 22:25:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|79
1657492200000|2022-07-10 22:30:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|56
1657492500000|2022-07-10 22:35:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|30
1657492800000|2022-07-10 22:40:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|26
1657493100000|2022-07-10 22:45:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|40
1657493400000|2022-07-10 22:50:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|2
1657493700000|2022-07-10 22:55:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|33
1657494000000|2022-07-10 23:00:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|71
1657494300000|2022-07-10 23:05:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|40
1657494600000|2022-07-10 23:10:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|72
1657494900000|2022-07-10 23:15:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|93
1657495200000|2022-07-10 23:20:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|44
1657495500000|2022-07-10 23:25:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|22
1657495800000|2022-07-10 23:30:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|39
1657496100000|2022-07-10 23:35:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|63
1657496400000|2022-07-10 23:40:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1657496700000|2022-07-10 23:45:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|10
1657497000000|2022-07-10 23:50:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|16
1657497300000|2022-07-10 23:55:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|34
1657497600000|2022-07-11 00:00:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|36
1657497900000|2022-07-11 00:05:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|11
1657498200000|2022-07-11 00:10:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|22
1657498500000|2022-07-11 00:15:00|6.74|6.64|6.7|6.6|6.75|6.65|6.7|6.6|29
1657498800000|2022-07-11 00:20:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|88
1657499100000|2022-07-11 00:25:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|57
1657499400000|2022-07-11 00:30:00|6.7|6.6|6.71|6.61|6.71|6.61|6.68|6.58|56
1657499700000|2022-07-11 00:35:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|30
1657500000000|2022-07-11 00:40:00|6.72|6.62|6.73|6.63|6.74|6.64|6.71|6.61|40
1657500300000|2022-07-11 00:45:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|50
1657500600000|2022-07-11 00:50:00|6.74|6.64|6.74|6.64|6.74|6.64|6.72|6.62|49
1657500900000|2022-07-11 00:55:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|41
1657501200000|2022-07-11 01:00:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|78
1657501500000|2022-07-11 01:05:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|86
1657501800000|2022-07-11 01:10:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|71
1657502100000|2022-07-11 01:15:00|6.71|6.61|6.69|6.59|6.72|6.62|6.69|6.59|35
1657502400000|2022-07-11 01:20:00|6.68|6.58|6.63|6.53|6.68|6.58|6.62|6.52|64
1657502700000|2022-07-11 01:25:00|6.64|6.54|6.63|6.53|6.65|6.55|6.62|6.52|52
1657503000000|2022-07-11 01:30:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|85
1657503300000|2022-07-11 01:35:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|23
1657503600000|2022-07-11 01:40:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|45
1657503900000|2022-07-11 01:45:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|20
1657504200000|2022-07-11 01:50:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|20
1657504500000|2022-07-11 01:55:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|34
1657504800000|2022-07-11 02:00:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|17
1657505100000|2022-07-11 02:05:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|62
1657505400000|2022-07-11 02:10:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|42
1657505700000|2022-07-11 02:15:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|31
1657506000000|2022-07-11 02:20:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|35
1657506300000|2022-07-11 02:25:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|16
1657506600000|2022-07-11 02:30:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|24
1657506900000|2022-07-11 02:35:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|40
1657507200000|2022-07-11 02:40:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|55
1657507500000|2022-07-11 02:45:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|49
1657507800000|2022-07-11 02:50:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|56
1657508100000|2022-07-11 02:55:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|60
1657508400000|2022-07-11 03:00:00|6.66|6.56|6.62|6.52|6.67|6.57|6.62|6.52|57
1657508700000|2022-07-11 03:05:00|6.63|6.53|6.66|6.56|6.66|6.56|6.62|6.52|34
1657509000000|2022-07-11 03:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|35
1657509300000|2022-07-11 03:15:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|56
1657509600000|2022-07-11 03:20:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|8
1657509900000|2022-07-11 03:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|27
1657510200000|2022-07-11 03:30:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|58
1657510500000|2022-07-11 03:35:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|15
1657510800000|2022-07-11 03:40:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|7
1657511100000|2022-07-11 03:45:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1657511400000|2022-07-11 03:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|45
1657511700000|2022-07-11 03:55:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|53
1657512000000|2022-07-11 04:00:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|42
1657512300000|2022-07-11 04:05:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|26
1657512600000|2022-07-11 04:10:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|40
1657512900000|2022-07-11 04:15:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|21
1657513200000|2022-07-11 04:20:00|6.66|6.56|6.63|6.53|6.66|6.56|6.63|6.53|12
1657513500000|2022-07-11 04:25:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|26
1657513800000|2022-07-11 04:30:00|6.64|6.54|6.62|6.52|6.64|6.54|6.61|6.51|39
1657514100000|2022-07-11 04:35:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|31
1657514400000|2022-07-11 04:40:00|6.62|6.52|6.63|6.53|6.63|6.53|6.6|6.5|56
1657514700000|2022-07-11 04:45:00|6.62|6.52|6.64|6.54|6.65|6.55|6.62|6.52|61
1657515000000|2022-07-11 04:50:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|15
1657515300000|2022-07-11 04:55:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|13
1657515600000|2022-07-11 05:00:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|90
1657515900000|2022-07-11 05:05:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|21
1657516200000|2022-07-11 05:10:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|6
1657516800000|2022-07-11 05:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|17
1657517100000|2022-07-11 05:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|8
1657517400000|2022-07-11 05:30:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|12
1657517700000|2022-07-11 05:35:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|18
1657518000000|2022-07-11 05:40:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|62
1657518300000|2022-07-11 05:45:00|6.65|6.55|6.62|6.52|6.65|6.55|6.6|6.5|84
1657518600000|2022-07-11 05:50:00|6.61|6.51|6.59|6.49|6.62|6.52|6.58|6.48|59
1657518900000|2022-07-11 05:55:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|52
1657519200000|2022-07-11 06:00:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|50
1657519500000|2022-07-11 06:05:00|6.58|6.48|6.56|6.46|6.59|6.49|6.56|6.46|27
1657519800000|2022-07-11 06:10:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|117
1657520100000|2022-07-11 06:15:00|6.54|6.44|6.57|6.47|6.57|6.47|6.54|6.44|40
1657520400000|2022-07-11 06:20:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|138
1657520700000|2022-07-11 06:25:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|52
1657521000000|2022-07-11 06:30:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|26
1657521300000|2022-07-11 06:35:00|6.56|6.46|6.52|6.42|6.56|6.46|6.52|6.42|55
1657521600000|2022-07-11 06:40:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|62
1657521900000|2022-07-11 06:45:00|6.53|6.43|6.55|6.45|6.55|6.45|6.53|6.43|83
1657522200000|2022-07-11 06:50:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|45
1657522500000|2022-07-11 06:55:00|6.53|6.43|6.53|6.43|6.55|6.45|6.53|6.43|73
1657522800000|2022-07-11 07:00:00|6.54|6.44|6.55|6.45|6.56|6.46|6.52|6.42|30
1657523100000|2022-07-11 07:05:00|6.56|6.46|6.54|6.44|6.57|6.47|6.54|6.44|31
1657523400000|2022-07-11 07:10:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|45
1657523700000|2022-07-11 07:15:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|13
1657524000000|2022-07-11 07:20:00|6.57|6.47|6.55|6.45|6.57|6.47|6.55|6.45|37
1657524300000|2022-07-11 07:25:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|69
1657524600000|2022-07-11 07:30:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|37
1657524900000|2022-07-11 07:35:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|20
1657525200000|2022-07-11 07:40:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|17
1657525500000|2022-07-11 07:45:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|63
1657525800000|2022-07-11 07:50:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|58
1657526100000|2022-07-11 07:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|28
1657526400000|2022-07-11 08:00:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|75
1657526700000|2022-07-11 08:05:00|6.55|6.45|6.56|6.46|6.57|6.47|6.55|6.45|58
1657527000000|2022-07-11 08:10:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|72
1657527300000|2022-07-11 08:15:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|50
1657527600000|2022-07-11 08:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|17
1657527900000|2022-07-11 08:25:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|46
1657528200000|2022-07-11 08:30:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|14
1657528500000|2022-07-11 08:35:00|6.56|6.46|6.57|6.47|6.58|6.48|6.55|6.45|38
1657528800000|2022-07-11 08:40:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|36
1657529100000|2022-07-11 08:45:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|53
1657529400000|2022-07-11 08:50:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|12
1657529700000|2022-07-11 08:55:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|56
1657530000000|2022-07-11 09:00:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|41
1657530300000|2022-07-11 09:05:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|4
1657530600000|2022-07-11 09:10:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|45
1657530900000|2022-07-11 09:15:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|30
1657531200000|2022-07-11 09:20:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|2
1657531500000|2022-07-11 09:25:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|71
1657531800000|2022-07-11 09:30:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|29
1657532100000|2022-07-11 09:35:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|27
1657532400000|2022-07-11 09:40:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|28
1657532700000|2022-07-11 09:45:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|18
1657533000000|2022-07-11 09:50:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|22
1657533300000|2022-07-11 09:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|2
1657533600000|2022-07-11 10:00:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|6
1657533900000|2022-07-11 10:05:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|11
1657534200000|2022-07-11 10:10:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|19
1657534500000|2022-07-11 10:15:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|10
1657534800000|2022-07-11 10:20:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|18
1657535100000|2022-07-11 10:25:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|4
1657535400000|2022-07-11 10:30:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|10
1657535700000|2022-07-11 10:35:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|20
1657536000000|2022-07-11 10:40:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|27
1657536300000|2022-07-11 10:45:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|22
1657536600000|2022-07-11 10:50:00|6.59|6.49|6.57|6.47|6.59|6.49|6.56|6.46|17
1657536900000|2022-07-11 10:55:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|3
1657537200000|2022-07-11 11:00:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|21
1657537500000|2022-07-11 11:05:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|9
1657538100000|2022-07-11 11:15:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|4
1657538400000|2022-07-11 11:20:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|2
1657538700000|2022-07-11 11:25:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|7
1657539000000|2022-07-11 11:30:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|18
1657539300000|2022-07-11 11:35:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|20
1657539600000|2022-07-11 11:40:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|80
1657539900000|2022-07-11 11:45:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|25
1657540200000|2022-07-11 11:50:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|17
1657540500000|2022-07-11 11:55:00|6.52|6.42|6.49|6.39|6.53|6.43|6.49|6.39|52
1657540800000|2022-07-11 12:00:00|6.48|6.38|6.46|6.36|6.49|6.39|6.46|6.36|17
1657541100000|2022-07-11 12:05:00|6.47|6.37|6.49|6.39|6.5|6.4|6.46|6.36|37
1657541400000|2022-07-11 12:10:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|45
1657541700000|2022-07-11 12:15:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|40
1657542000000|2022-07-11 12:20:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|62
1657542300000|2022-07-11 12:25:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|47
1657542600000|2022-07-11 12:30:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|26
1657542900000|2022-07-11 12:35:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|7
1657543200000|2022-07-11 12:40:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|27
1657543500000|2022-07-11 12:45:00|6.52|6.42|6.53|6.43|6.53|6.43|6.51|6.41|26
1657543800000|2022-07-11 12:50:00|6.52|6.42|6.53|6.43|6.54|6.44|6.52|6.42|12
1657544100000|2022-07-11 12:55:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|42
1657544400000|2022-07-11 13:00:00|6.54|6.44|6.54|6.44|6.56|6.46|6.54|6.44|41
1657544700000|2022-07-11 13:05:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|9
1657545000000|2022-07-11 13:10:00|6.52|6.42|6.51|6.41|6.53|6.43|6.51|6.41|6
1657545300000|2022-07-11 13:15:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|23
1657545600000|2022-07-11 13:20:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|43
1657545900000|2022-07-11 13:25:00|6.54|6.44|6.51|6.41|6.54|6.44|6.51|6.41|14
1657546200000|2022-07-11 13:30:00|6.5|6.4|6.52|6.42|6.56|6.46|6.5|6.4|71
1657546500000|2022-07-11 13:35:00|6.51|6.41|6.5|6.4|6.51|6.41|6.47|6.37|106
1657546800000|2022-07-11 13:40:00|6.49|6.39|6.45|6.35|6.49|6.39|6.44|6.34|51
1657547100000|2022-07-11 13:45:00|6.46|6.36|6.4|6.3|6.46|6.36|6.39|6.29|63
1657547400000|2022-07-11 13:50:00|6.41|6.31|6.39|6.29|6.42|6.32|6.37|6.27|89
1657547700000|2022-07-11 13:55:00|6.4|6.3|6.4|6.3|6.42|6.32|6.39|6.29|105
1657548000000|2022-07-11 14:00:00|6.39|6.29|6.39|6.29|6.4|6.3|6.37|6.27|67
1657548300000|2022-07-11 14:05:00|6.4|6.3|6.42|6.32|6.42|6.32|6.38|6.28|97
1657548600000|2022-07-11 14:10:00|6.43|6.33|6.42|6.32|6.45|6.35|6.42|6.32|112
1657548900000|2022-07-11 14:15:00|6.43|6.33|6.4|6.3|6.43|6.33|6.4|6.3|46
1657549200000|2022-07-11 14:20:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|64
1657549500000|2022-07-11 14:25:00|6.41|6.31|6.4|6.3|6.42|6.32|6.39|6.29|38
1657549800000|2022-07-11 14:30:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|97
1657550100000|2022-07-11 14:35:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|56
1657550400000|2022-07-11 14:40:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|54
1657550700000|2022-07-11 14:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|23
1657551000000|2022-07-11 14:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|41
1657551300000|2022-07-11 14:55:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|32
1657551600000|2022-07-11 15:00:00|6.42|6.32|6.41|6.31|6.42|6.32|6.4|6.3|58
1657551900000|2022-07-11 15:05:00|6.4|6.3|6.42|6.32|6.43|6.33|6.4|6.3|51
1657552200000|2022-07-11 15:10:00|6.41|6.31|6.42|6.32|6.43|6.33|6.41|6.31|44
1657552500000|2022-07-11 15:15:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|53
1657552800000|2022-07-11 15:20:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|50
1657553100000|2022-07-11 15:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|28
1657553400000|2022-07-11 15:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|42
1657553700000|2022-07-11 15:35:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|30
1657554000000|2022-07-11 15:40:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|61
1657554300000|2022-07-11 15:45:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|89
1657554600000|2022-07-11 15:50:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|36
1657554900000|2022-07-11 15:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|15
1657555200000|2022-07-11 16:00:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|54
1657555500000|2022-07-11 16:05:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|64
1657555800000|2022-07-11 16:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|28
1657556100000|2022-07-11 16:15:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|26
1657556400000|2022-07-11 16:20:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|81
1657556700000|2022-07-11 16:25:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|83
1657557000000|2022-07-11 16:30:00|6.45|6.35|6.45|6.35|6.45|6.35|6.43|6.33|75
1657557300000|2022-07-11 16:35:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|21
1657557600000|2022-07-11 16:40:00|6.47|6.37|6.46|6.36|6.47|6.37|6.44|6.34|26
1657557900000|2022-07-11 16:45:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|55
1657558200000|2022-07-11 16:50:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|50
1657558500000|2022-07-11 16:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|13
1657558800000|2022-07-11 17:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|82
1657559100000|2022-07-11 17:05:00|6.45|6.35|6.46|6.36|6.47|6.37|6.44|6.34|52
1657559400000|2022-07-11 17:10:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|85
1657559700000|2022-07-11 17:15:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|59
1657560000000|2022-07-11 17:20:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|12
1657560300000|2022-07-11 17:25:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|56
1657560600000|2022-07-11 17:30:00|6.49|6.39|6.48|6.38|6.5|6.4|6.48|6.38|30
1657560900000|2022-07-11 17:35:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|8
1657561200000|2022-07-11 17:40:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|21
1657561500000|2022-07-11 17:45:00|6.5|6.4|6.49|6.39|6.5|6.4|6.48|6.38|58
1657561800000|2022-07-11 17:50:00|6.48|6.38|6.49|6.39|6.5|6.4|6.48|6.38|36
1657562100000|2022-07-11 17:55:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|44
1657562400000|2022-07-11 18:00:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|15
1657562700000|2022-07-11 18:05:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|36
1657563000000|2022-07-11 18:10:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|16
1657563300000|2022-07-11 18:15:00|6.49|6.39|6.47|6.37|6.49|6.39|6.46|6.36|41
1657563900000|2022-07-11 18:25:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|12
1657564200000|2022-07-11 18:30:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|3
1657564500000|2022-07-11 18:35:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|80
1657564800000|2022-07-11 18:40:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|53
1657565100000|2022-07-11 18:45:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|25
1657565400000|2022-07-11 18:50:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|59
1657565700000|2022-07-11 18:55:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|17
1657566000000|2022-07-11 19:00:00|6.47|6.37|6.45|6.35|6.47|6.37|6.44|6.34|67
1657566300000|2022-07-11 19:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|89
1657566600000|2022-07-11 19:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|23
1657566900000|2022-07-11 19:15:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|35
1657567200000|2022-07-11 19:20:00|6.41|6.31|6.43|6.33|6.44|6.34|6.41|6.31|81
1657567500000|2022-07-11 19:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|41
1657567800000|2022-07-11 19:30:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|68
1657568100000|2022-07-11 19:35:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|40
1657568400000|2022-07-11 19:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|11
1657568700000|2022-07-11 19:45:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|30
1657569000000|2022-07-11 19:50:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|9
1657569300000|2022-07-11 19:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|27
1657569600000|2022-07-11 20:00:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|45
1657569900000|2022-07-11 20:05:00|6.45|6.35|6.44|6.34|6.46|6.36|6.43|6.33|70
1657570200000|2022-07-11 20:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|11
1657570500000|2022-07-11 20:15:00|6.42|6.32|6.39|6.29|6.43|6.33|6.38|6.28|62
1657570800000|2022-07-11 20:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|38
1657571100000|2022-07-11 20:25:00|6.4|6.3|6.43|6.33|6.43|6.33|6.4|6.3|60
1657571400000|2022-07-11 20:30:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|22
1657571700000|2022-07-11 20:35:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|28
1657572000000|2022-07-11 20:40:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|63
1657572300000|2022-07-11 20:45:00|6.43|6.33|6.41|6.31|6.43|6.33|6.4|6.3|71
1657572600000|2022-07-11 20:50:00|6.4|6.3|6.42|6.32|6.43|6.33|6.4|6.3|41
1657572900000|2022-07-11 20:55:00|6.41|6.31|6.42|6.32|6.42|6.32|6.4|6.3|42
1657573200000|2022-07-11 21:00:00|6.43|6.33|6.4|6.3|6.43|6.33|6.4|6.3|12
1657573500000|2022-07-11 21:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|9
1657573800000|2022-07-11 21:10:00|6.4|6.3|6.41|6.31|6.42|6.32|6.4|6.3|14
1657574100000|2022-07-11 21:15:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|7
1657574400000|2022-07-11 21:20:00|6.41|6.31|6.39|6.29|6.41|6.31|6.39|6.29|19
1657574700000|2022-07-11 21:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|11
1657575000000|2022-07-11 21:30:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|9
1657575300000|2022-07-11 21:35:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1657575600000|2022-07-11 21:40:00|6.41|6.31|6.39|6.29|6.41|6.31|6.39|6.29|59
1657575900000|2022-07-11 21:45:00|6.38|6.28|6.32|6.22|6.39|6.29|6.31|6.21|25
1657576200000|2022-07-11 21:50:00|6.33|6.23|6.34|6.24|6.36|6.26|6.32|6.22|50
1657576500000|2022-07-11 21:55:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|5
1657576800000|2022-07-11 22:00:00|6.34|6.24|6.3|6.2|6.35|6.25|6.3|6.2|35
1657577100000|2022-07-11 22:05:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|30
1657577400000|2022-07-11 22:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|37
1657577700000|2022-07-11 22:15:00|6.3|6.2|6.3|6.2|6.32|6.22|6.29|6.19|61
1657578000000|2022-07-11 22:20:00|6.29|6.19|6.27|6.17|6.3|6.2|6.27|6.17|19
1657578300000|2022-07-11 22:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.23|6.13|51
1657578600000|2022-07-11 22:30:00|6.25|6.15|6.23|6.13|6.26|6.16|6.23|6.13|41
1657578900000|2022-07-11 22:35:00|6.24|6.14|6.21|6.11|6.24|6.14|6.2|6.1|38
1657579200000|2022-07-11 22:40:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|53
1657579500000|2022-07-11 22:45:00|6.21|6.11|6.21|6.11|6.23|6.13|6.2|6.1|55
1657579800000|2022-07-11 22:50:00|6.2|6.1|6.2|6.1|6.22|6.12|6.2|6.1|89
1657580100000|2022-07-11 22:55:00|6.21|6.11|6.2|6.1|6.23|6.13|6.2|6.1|74
1657580400000|2022-07-11 23:00:00|6.21|6.11|6.17|6.07|6.21|6.11|6.17|6.07|89
1657580700000|2022-07-11 23:05:00|6.18|6.08|6.19|6.09|6.19|6.09|6.17|6.07|140
1657581000000|2022-07-11 23:10:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|92
1657581300000|2022-07-11 23:15:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|59
1657581600000|2022-07-11 23:20:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|60
1657581900000|2022-07-11 23:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.18|6.08|77
1657582200000|2022-07-11 23:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|48
1657582500000|2022-07-11 23:35:00|6.22|6.12|6.24|6.14|6.25|6.15|6.21|6.11|49
1657582800000|2022-07-11 23:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|30
1657583100000|2022-07-11 23:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.21|6.11|49
1657583400000|2022-07-11 23:50:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|43
1657583700000|2022-07-11 23:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|40
1657584000000|2022-07-12 00:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|42
1657584300000|2022-07-12 00:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.19|6.09|63
1657584600000|2022-07-12 00:10:00|6.22|6.12|6.23|6.13|6.24|6.14|6.21|6.11|30
1657584900000|2022-07-12 00:15:00|6.24|6.14|6.23|6.13|6.26|6.16|6.22|6.12|78
1657585200000|2022-07-12 00:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.22|6.12|27
1657585500000|2022-07-12 00:25:00|6.23|6.13|6.24|6.14|6.25|6.15|6.22|6.12|50
1657585800000|2022-07-12 00:30:00|6.23|6.13|6.24|6.14|6.25|6.15|6.22|6.12|62
1657586100000|2022-07-12 00:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|69
1657586400000|2022-07-12 00:40:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|50
1657586700000|2022-07-12 00:45:00|6.24|6.14|6.25|6.15|6.27|6.17|6.24|6.14|36
1657587000000|2022-07-12 00:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|63
1657587300000|2022-07-12 00:55:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|19
1657587600000|2022-07-12 01:00:00|6.22|6.12|6.25|6.15|6.26|6.16|6.22|6.12|42
1657587900000|2022-07-12 01:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.24|6.14|43
1657588200000|2022-07-12 01:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|35
1657588500000|2022-07-12 01:15:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|44
1657588800000|2022-07-12 01:20:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|26
1657589100000|2022-07-12 01:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|13
1657589400000|2022-07-12 01:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|22
1657589700000|2022-07-12 01:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|11
1657590000000|2022-07-12 01:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|21
1657590300000|2022-07-12 01:45:00|6.25|6.15|6.24|6.14|6.26|6.16|6.23|6.13|26
1657590600000|2022-07-12 01:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|26
1657590900000|2022-07-12 01:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|46
1657591200000|2022-07-12 02:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|15
1657591500000|2022-07-12 02:05:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|26
1657591800000|2022-07-12 02:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1657592100000|2022-07-12 02:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|33
1657592400000|2022-07-12 02:20:00|6.24|6.14|6.26|6.16|6.27|6.17|6.24|6.14|29
1657592700000|2022-07-12 02:25:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|33
1657593000000|2022-07-12 02:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.26|6.16|25
1657593300000|2022-07-12 02:35:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|9
1657593600000|2022-07-12 02:40:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|28
1657593900000|2022-07-12 02:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|43
1657594200000|2022-07-12 02:50:00|6.27|6.17|6.29|6.19|6.3|6.2|6.27|6.17|35
1657594500000|2022-07-12 02:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1657594800000|2022-07-12 03:00:00|6.3|6.2|6.28|6.18|6.3|6.2|6.28|6.18|53
1657595100000|2022-07-12 03:05:00|6.27|6.17|6.27|6.17|6.28|6.18|6.25|6.15|33
1657595400000|2022-07-12 03:10:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|39
1657595700000|2022-07-12 03:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|28
1657596000000|2022-07-12 03:20:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|15
1657596300000|2022-07-12 03:25:00|6.26|6.16|6.25|6.15|6.27|6.17|6.24|6.14|20
1657596600000|2022-07-12 03:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|60
1657596900000|2022-07-12 03:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1657597200000|2022-07-12 03:40:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|24
1657597500000|2022-07-12 03:45:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|25
1657597800000|2022-07-12 03:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|14
1657598100000|2022-07-12 03:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1657598400000|2022-07-12 04:00:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|21
1657598700000|2022-07-12 04:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|18
1657599000000|2022-07-12 04:10:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|22
1657599300000|2022-07-12 04:15:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|20
1657599600000|2022-07-12 04:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|11
1657599900000|2022-07-12 04:25:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|5
1657600200000|2022-07-12 04:30:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|14
1657600500000|2022-07-12 04:35:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|13
1657600800000|2022-07-12 04:40:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|7
1657601100000|2022-07-12 04:45:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|17
1657601400000|2022-07-12 04:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|30
1657601700000|2022-07-12 04:55:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|14
1657602000000|2022-07-12 05:00:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|41
1657602300000|2022-07-12 05:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|16
1657602600000|2022-07-12 05:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|27
1657602900000|2022-07-12 05:15:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|14
1657603200000|2022-07-12 05:20:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|5
1657603800000|2022-07-12 05:30:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|16
1657604100000|2022-07-12 05:35:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|24
1657604400000|2022-07-12 05:40:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|11
1657604700000|2022-07-12 05:45:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|12
1657605000000|2022-07-12 05:50:00|6.31|6.21|6.31|6.21|6.36|6.26|6.3|6.2|81
1657605300000|2022-07-12 05:55:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|25
1657605600000|2022-07-12 06:00:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|63
1657605900000|2022-07-12 06:05:00|6.3|6.2|6.27|6.17|6.3|6.2|6.27|6.17|8
1657606200000|2022-07-12 06:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|17
1657606500000|2022-07-12 06:15:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|14
1657606800000|2022-07-12 06:20:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1657607100000|2022-07-12 06:25:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|26
1657607400000|2022-07-12 06:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|81
1657607700000|2022-07-12 06:35:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|19
1657608000000|2022-07-12 06:40:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|29
1657608300000|2022-07-12 06:45:00|6.26|6.16|6.25|6.15|6.27|6.17|6.24|6.14|52
1657608600000|2022-07-12 06:50:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|72
1657608900000|2022-07-12 06:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|25
1657609200000|2022-07-12 07:00:00|6.23|6.13|6.21|6.11|6.24|6.14|6.21|6.11|59
1657609500000|2022-07-12 07:05:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|91
1657609800000|2022-07-12 07:10:00|6.21|6.11|6.19|6.09|6.21|6.11|6.18|6.08|75
1657610100000|2022-07-12 07:15:00|6.18|6.08|6.2|6.1|6.21|6.11|6.18|6.08|83
1657610400000|2022-07-12 07:20:00|6.21|6.11|6.19|6.09|6.21|6.11|6.18|6.08|61
1657610700000|2022-07-12 07:25:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|54
1657611000000|2022-07-12 07:30:00|6.18|6.08|6.19|6.09|6.21|6.11|6.18|6.08|38
1657611300000|2022-07-12 07:35:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|36
1657611600000|2022-07-12 07:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1657611900000|2022-07-12 07:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|61
1657612200000|2022-07-12 07:50:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|26
1657612500000|2022-07-12 07:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|32
1657612800000|2022-07-12 08:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|52
1657613100000|2022-07-12 08:05:00|6.21|6.11|6.24|6.14|6.24|6.14|6.21|6.11|62
1657613400000|2022-07-12 08:10:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|62
1657613700000|2022-07-12 08:15:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|49
1657614000000|2022-07-12 08:20:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|33
1657614300000|2022-07-12 08:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|42
1657614600000|2022-07-12 08:30:00|6.19|6.09|6.22|6.12|6.22|6.12|6.19|6.09|42
1657614900000|2022-07-12 08:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|22
1657615200000|2022-07-12 08:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|44
1657615500000|2022-07-12 08:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|32
1657615800000|2022-07-12 08:50:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|15
1657616100000|2022-07-12 08:55:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|23
1657616400000|2022-07-12 09:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|75
1657616700000|2022-07-12 09:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|6
1657617000000|2022-07-12 09:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|112
1657617300000|2022-07-12 09:15:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|8
1657617900000|2022-07-12 09:25:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|28
1657618200000|2022-07-12 09:30:00|6.16|6.06|6.13|6.03|6.17|6.07|6.13|6.03|36
1657618500000|2022-07-12 09:35:00|6.14|6.04|6.09|5.99|6.14|6.04|6.09|5.99|69
1657618800000|2022-07-12 09:40:00|6.08|5.98|6.12|6.02|6.12|6.02|6.08|5.98|69
1657619100000|2022-07-12 09:45:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|108
1657619400000|2022-07-12 09:50:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|80
1657619700000|2022-07-12 09:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|29
1657620000000|2022-07-12 10:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|7
1657620300000|2022-07-12 10:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|13
1657620600000|2022-07-12 10:10:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|42
1657620900000|2022-07-12 10:15:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|11
1657621200000|2022-07-12 10:20:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|38
1657621500000|2022-07-12 10:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|19
1657621800000|2022-07-12 10:30:00|6.16|6.06|6.16|6.06|6.18|6.08|6.16|6.06|23
1657622100000|2022-07-12 10:35:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|68
1657622400000|2022-07-12 10:40:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|31
1657622700000|2022-07-12 10:45:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|5
1657623000000|2022-07-12 10:50:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|23
1657623300000|2022-07-12 10:55:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|7
1657623600000|2022-07-12 11:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1657623900000|2022-07-12 11:05:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|44
1657624200000|2022-07-12 11:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|9
1657624500000|2022-07-12 11:15:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1657625400000|2022-07-12 11:30:00|6.15|6.05|6.16|6.06|6.18|6.08|6.15|6.05|12
1657625700000|2022-07-12 11:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|31
1657626000000|2022-07-12 11:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|51
1657626300000|2022-07-12 11:45:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|28
1657626600000|2022-07-12 11:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|16
1657626900000|2022-07-12 11:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1657627200000|2022-07-12 12:00:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|35
1657627500000|2022-07-12 12:05:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|14
1657627800000|2022-07-12 12:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|41
1657628100000|2022-07-12 12:15:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|56
1657628400000|2022-07-12 12:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|70
1657628700000|2022-07-12 12:25:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|91
1657629000000|2022-07-12 12:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|36
1657629300000|2022-07-12 12:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|15
1657629600000|2022-07-12 12:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|10
1657629900000|2022-07-12 12:45:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|26
1657630200000|2022-07-12 12:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|22
1657630500000|2022-07-12 12:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|14
1657630800000|2022-07-12 13:00:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|32
1657631100000|2022-07-12 13:05:00|6.21|6.11|6.23|6.13|6.23|6.13|6.2|6.1|59
1657631400000|2022-07-12 13:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|33
1657631700000|2022-07-12 13:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|20
1657632000000|2022-07-12 13:20:00|6.23|6.13|6.2|6.1|6.23|6.13|6.2|6.1|48
1657632300000|2022-07-12 13:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|52
1657632600000|2022-07-12 13:30:00|6.21|6.11|6.2|6.1|6.24|6.14|6.19|6.09|64
1657632900000|2022-07-12 13:35:00|6.21|6.11|6.24|6.14|6.26|6.16|6.21|6.11|62
1657633200000|2022-07-12 13:40:00|6.23|6.13|6.21|6.11|6.24|6.14|6.21|6.11|65
1657633500000|2022-07-12 13:45:00|6.22|6.12|6.2|6.1|6.23|6.13|6.2|6.1|69
1657633800000|2022-07-12 13:50:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|87
1657634100000|2022-07-12 13:55:00|6.2|6.1|6.19|6.09|6.21|6.11|6.18|6.08|82
1657634400000|2022-07-12 14:00:00|6.18|6.08|6.16|6.06|6.19|6.09|6.16|6.06|33
1657634700000|2022-07-12 14:05:00|6.17|6.07|6.18|6.08|6.19|6.09|6.16|6.06|40
1657635000000|2022-07-12 14:10:00|6.17|6.07|6.2|6.1|6.2|6.1|6.17|6.07|78
1657635300000|2022-07-12 14:15:00|6.21|6.11|6.21|6.11|6.21|6.11|6.19|6.09|49
1657635600000|2022-07-12 14:20:00|6.22|6.12|6.2|6.1|6.24|6.14|6.2|6.1|71
1657635900000|2022-07-12 14:25:00|6.21|6.11|6.19|6.09|6.21|6.11|6.19|6.09|45
1657636200000|2022-07-12 14:30:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|10
1657636500000|2022-07-12 14:35:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|40
1657636800000|2022-07-12 14:40:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|25
1657637100000|2022-07-12 14:45:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|50
1657637400000|2022-07-12 14:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|12
1657637700000|2022-07-12 14:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|31
1657638000000|2022-07-12 15:00:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|81
1657638300000|2022-07-12 15:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|54
1657638600000|2022-07-12 15:10:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|41
1657638900000|2022-07-12 15:15:00|6.22|6.12|6.2|6.1|6.23|6.13|6.2|6.1|73
1657639200000|2022-07-12 15:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|50
1657639500000|2022-07-12 15:25:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|38
1657639800000|2022-07-12 15:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|34
1657640100000|2022-07-12 15:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|32
1657640400000|2022-07-12 15:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|23
1657640700000|2022-07-12 15:45:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|11
1657641000000|2022-07-12 15:50:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|28
1657641300000|2022-07-12 15:55:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|37
1657641600000|2022-07-12 16:00:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|33
1657641900000|2022-07-12 16:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|33
1657642200000|2022-07-12 16:10:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|43
1657642500000|2022-07-12 16:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1657642800000|2022-07-12 16:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|43
1657643100000|2022-07-12 16:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|24
1657643400000|2022-07-12 16:30:00|6.22|6.12|6.24|6.14|6.25|6.15|6.22|6.12|7
1657643700000|2022-07-12 16:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|29
1657644000000|2022-07-12 16:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1657644300000|2022-07-12 16:45:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|28
1657644600000|2022-07-12 16:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|20
1657644900000|2022-07-12 16:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|18
1657645200000|2022-07-12 17:00:00|6.23|6.13|6.23|6.13|6.25|6.15|6.22|6.12|25
1657645500000|2022-07-12 17:05:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|4
1657646100000|2022-07-12 17:15:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|35
1657646400000|2022-07-12 17:20:00|6.21|6.11|6.19|6.09|6.21|6.11|6.19|6.09|21
1657646700000|2022-07-12 17:25:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|34
1657647000000|2022-07-12 17:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|15
1657647300000|2022-07-12 17:35:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|9
1657647600000|2022-07-12 17:40:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|44
1657647900000|2022-07-12 17:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1657648200000|2022-07-12 17:50:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|8
1657648500000|2022-07-12 17:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1657648800000|2022-07-12 18:00:00|6.21|6.11|6.18|6.08|6.22|6.12|6.18|6.08|18
1657649100000|2022-07-12 18:05:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|22
1657649400000|2022-07-12 18:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|16
1657649700000|2022-07-12 18:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|41
1657650000000|2022-07-12 18:20:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|34
1657650300000|2022-07-12 18:25:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|19
1657650600000|2022-07-12 18:30:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|12
1657650900000|2022-07-12 18:35:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|24
1657651200000|2022-07-12 18:40:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|11
1657651500000|2022-07-12 18:45:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|14
1657651800000|2022-07-12 18:50:00|6.18|6.08|6.17|6.07|6.19|6.09|6.17|6.07|32
1657652100000|2022-07-12 18:55:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|11
1657652400000|2022-07-12 19:00:00|6.15|6.05|6.13|6.03|6.15|6.05|6.13|6.03|45
1657652700000|2022-07-12 19:05:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|47
1657653000000|2022-07-12 19:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|18
1657653300000|2022-07-12 19:15:00|6.11|6.01|6.08|5.98|6.12|6.02|6.07|5.97|50
1657653600000|2022-07-12 19:20:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|44
1657653900000|2022-07-12 19:25:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|38
1657654200000|2022-07-12 19:30:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|33
1657654500000|2022-07-12 19:35:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|28
1657654800000|2022-07-12 19:40:00|6.06|5.96|6.08|5.98|6.09|5.99|6.05|5.95|75
1657655100000|2022-07-12 19:45:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|13
1657655400000|2022-07-12 19:50:00|6.1|6|6.08|5.98|6.11|6.01|6.08|5.98|55
1657655700000|2022-07-12 19:55:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|27
1657656000000|2022-07-12 20:00:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|20
1657656300000|2022-07-12 20:05:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|9
1657656600000|2022-07-12 20:10:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|9
1657656900000|2022-07-12 20:15:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|4
1657657200000|2022-07-12 20:20:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|36
1657657500000|2022-07-12 20:25:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|18
1657657800000|2022-07-12 20:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|13
1657658100000|2022-07-12 20:35:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1657658400000|2022-07-12 20:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|9
1657658700000|2022-07-12 20:45:00|6.12|6.02|6.1|6|6.12|6.02|6.09|5.99|15
1657659000000|2022-07-12 20:50:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|33
1657659300000|2022-07-12 20:55:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|46
1657659600000|2022-07-12 21:00:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|30
1657659900000|2022-07-12 21:05:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|9
1657660200000|2022-07-12 21:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|22
1657660500000|2022-07-12 21:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1657660800000|2022-07-12 21:20:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|4
1657661100000|2022-07-12 21:25:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|29
1657661400000|2022-07-12 21:30:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|17
1657661700000|2022-07-12 21:35:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|60
1657662000000|2022-07-12 21:40:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|36
1657662300000|2022-07-12 21:45:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|12
1657662600000|2022-07-12 21:50:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|10
1657662900000|2022-07-12 21:55:00|6.11|6.01|6.07|5.97|6.11|6.01|6.07|5.97|15
1657663200000|2022-07-12 22:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|30
1657663500000|2022-07-12 22:05:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|33
1657663800000|2022-07-12 22:10:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|39
1657664100000|2022-07-12 22:15:00|6.06|5.96|6.09|5.99|6.09|5.99|6.06|5.96|22
1657664400000|2022-07-12 22:20:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|39
1657664700000|2022-07-12 22:25:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|33
1657665000000|2022-07-12 22:30:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1657665300000|2022-07-12 22:35:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|14
1657665600000|2022-07-12 22:40:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|40
1657665900000|2022-07-12 22:45:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|19
1657666200000|2022-07-12 22:50:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|22
1657666500000|2022-07-12 22:55:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|9
1657666800000|2022-07-12 23:00:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|22
1657667100000|2022-07-12 23:05:00|6.1|6|6.1|6|6.1|6|6.09|5.99|37
1657667400000|2022-07-12 23:10:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|26
1657667700000|2022-07-12 23:15:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|24
1657668000000|2022-07-12 23:20:00|6.11|6.01|6.08|5.98|6.11|6.01|6.08|5.98|22
1657668300000|2022-07-12 23:25:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|29
1657668600000|2022-07-12 23:30:00|6.08|5.98|6.07|5.97|6.09|5.99|6.07|5.97|54
1657668900000|2022-07-12 23:35:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|29
1657669200000|2022-07-12 23:40:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|29
1657669500000|2022-07-12 23:45:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|26
1657669800000|2022-07-12 23:50:00|6.06|5.96|6.04|5.94|6.07|5.97|6.02|5.92|61
1657670100000|2022-07-12 23:55:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|71
1657670400000|2022-07-13 00:00:00|6.04|5.94|5.99|5.89|6.04|5.94|5.96|5.86|88
1657670700000|2022-07-13 00:05:00|5.98|5.88|6|5.9|6|5.9|5.96|5.86|63
1657671000000|2022-07-13 00:10:00|5.99|5.89|6.01|5.91|6.02|5.92|5.99|5.89|61
1657671300000|2022-07-13 00:15:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|59
1657671600000|2022-07-13 00:20:00|6.01|5.91|6.03|5.93|6.05|5.95|6.01|5.91|59
1657671900000|2022-07-13 00:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.02|5.92|65
1657672200000|2022-07-13 00:30:00|6.03|5.93|6.05|5.95|6.06|5.96|6.03|5.93|33
1657672500000|2022-07-13 00:35:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|21
1657672800000|2022-07-13 00:40:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|28
1657673100000|2022-07-13 00:45:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|36
1657673400000|2022-07-13 00:50:00|6.05|5.95|6.04|5.94|6.05|5.95|6.03|5.93|42
1657673700000|2022-07-13 00:55:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|35
1657674000000|2022-07-13 01:00:00|6.04|5.94|6.05|5.95|6.06|5.96|6.03|5.93|42
1657674300000|2022-07-13 01:05:00|6.06|5.96|6.07|5.97|6.08|5.98|6.05|5.95|78
1657674600000|2022-07-13 01:10:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|16
1657674900000|2022-07-13 01:15:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|34
1657675200000|2022-07-13 01:20:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|10
1657675500000|2022-07-13 01:25:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|26
1657675800000|2022-07-13 01:30:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|22
1657676100000|2022-07-13 01:35:00|6.04|5.94|6.05|5.95|6.06|5.96|6.04|5.94|46
1657676400000|2022-07-13 01:40:00|6.04|5.94|6.05|5.95|6.06|5.96|6.04|5.94|32
1657676700000|2022-07-13 01:45:00|6.04|5.94|6.06|5.96|6.06|5.96|6.04|5.94|29
1657677000000|2022-07-13 01:50:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|14
1657677300000|2022-07-13 01:55:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|22
1657677600000|2022-07-13 02:00:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|12
1657677900000|2022-07-13 02:05:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|9
1657678200000|2022-07-13 02:10:00|6.1|6|6.08|5.98|6.1|6|6.08|5.98|25
1657678500000|2022-07-13 02:15:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|16
1657678800000|2022-07-13 02:20:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|23
1657679100000|2022-07-13 02:25:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|14
1657679400000|2022-07-13 02:30:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|18
1657679700000|2022-07-13 02:35:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|10
1657680000000|2022-07-13 02:40:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|36
1657680300000|2022-07-13 02:45:00|6.1|6|6.1|6|6.1|6|6.09|5.99|13
1657680600000|2022-07-13 02:50:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|12
1657680900000|2022-07-13 02:55:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|46
1657681200000|2022-07-13 03:00:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|20
1657681500000|2022-07-13 03:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|29
1657681800000|2022-07-13 03:10:00|6.1|6|6.1|6|6.11|6.01|6.1|6|33
1657682100000|2022-07-13 03:15:00|6.11|6.01|6.08|5.98|6.11|6.01|6.08|5.98|28
1657682400000|2022-07-13 03:20:00|6.09|5.99|6.12|6.02|6.13|6.03|6.08|5.98|38
1657682700000|2022-07-13 03:25:00|6.11|6.01|6.09|5.99|6.12|6.02|6.08|5.98|49
1657683000000|2022-07-13 03:30:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|43
1657683300000|2022-07-13 03:35:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1657683600000|2022-07-13 03:40:00|6.1|6|6.08|5.98|6.1|6|6.08|5.98|33
1657683900000|2022-07-13 03:45:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|42
1657684200000|2022-07-13 03:50:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|51
1657684500000|2022-07-13 03:55:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|12
1657684800000|2022-07-13 04:00:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|27
1657685100000|2022-07-13 04:05:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|34
1657685400000|2022-07-13 04:10:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1657685700000|2022-07-13 04:15:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|16
1657686000000|2022-07-13 04:20:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|11
1657686300000|2022-07-13 04:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|10
1657686600000|2022-07-13 04:30:00|6.1|6|6.1|6|6.11|6.01|6.1|6|19
1657686900000|2022-07-13 04:35:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|30
1657687200000|2022-07-13 04:40:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|17
1657687500000|2022-07-13 04:45:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|12
1657687800000|2022-07-13 04:50:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|34
1657688400000|2022-07-13 05:00:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|24
1657688700000|2022-07-13 05:05:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|6
1657689000000|2022-07-13 05:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|22
1657689300000|2022-07-13 05:15:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|14
1657689600000|2022-07-13 05:20:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|8
1657689900000|2022-07-13 05:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1657690200000|2022-07-13 05:30:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|45
1657690500000|2022-07-13 05:35:00|6.11|6.01|6.14|6.04|6.16|6.06|6.11|6.01|44
1657690800000|2022-07-13 05:40:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|46
1657691100000|2022-07-13 05:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|19
1657691400000|2022-07-13 05:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|27
1657691700000|2022-07-13 05:55:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|24
1657692000000|2022-07-13 06:00:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|7
1657692300000|2022-07-13 06:05:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|17
1657692600000|2022-07-13 06:10:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|34
1657692900000|2022-07-13 06:15:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|13
1657693200000|2022-07-13 06:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|6
1657693500000|2022-07-13 06:25:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|50
1657693800000|2022-07-13 06:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1657694100000|2022-07-13 06:35:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|28
1657694400000|2022-07-13 06:40:00|6.11|6.01|6.12|6.02|6.13|6.03|6.1|6|78
1657694700000|2022-07-13 06:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|79
1657695000000|2022-07-13 06:50:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|28
1657695300000|2022-07-13 06:55:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|11
1657695600000|2022-07-13 07:00:00|6.13|6.03|6.15|6.05|6.15|6.05|6.13|6.03|21
1657695900000|2022-07-13 07:05:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|8
1657696200000|2022-07-13 07:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|30
1657696500000|2022-07-13 07:15:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1657696800000|2022-07-13 07:20:00|6.13|6.03|6.13|6.03|6.15|6.05|6.13|6.03|15
1657697100000|2022-07-13 07:25:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|11
1657697400000|2022-07-13 07:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1657697700000|2022-07-13 07:35:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|29
1657698000000|2022-07-13 07:40:00|6.15|6.05|6.19|6.09|6.2|6.1|6.15|6.05|47
1657698300000|2022-07-13 07:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.18|6.08|71
1657698600000|2022-07-13 07:50:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|62
1657698900000|2022-07-13 07:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|44
1657699200000|2022-07-13 08:00:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|49
1657699500000|2022-07-13 08:05:00|6.2|6.1|6.18|6.08|6.21|6.11|6.17|6.07|105
1657699800000|2022-07-13 08:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|29
1657700100000|2022-07-13 08:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|64
1657700400000|2022-07-13 08:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|37
1657700700000|2022-07-13 08:25:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|31
1657701000000|2022-07-13 08:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|12
1657701300000|2022-07-13 08:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|70
1657701600000|2022-07-13 08:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|78
1657701900000|2022-07-13 08:45:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|55
1657702200000|2022-07-13 08:50:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|43
1657702500000|2022-07-13 08:55:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|50
1657702800000|2022-07-13 09:00:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|54
1657703100000|2022-07-13 09:05:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|39
1657703400000|2022-07-13 09:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|47
1657703700000|2022-07-13 09:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|92
1657704000000|2022-07-13 09:20:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|57
1657704300000|2022-07-13 09:25:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|47
1657704600000|2022-07-13 09:30:00|6.22|6.12|6.21|6.11|6.23|6.13|6.2|6.1|52
1657704900000|2022-07-13 09:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|26
1657705200000|2022-07-13 09:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|62
1657705500000|2022-07-13 09:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|55
1657706100000|2022-07-13 09:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|24
1657706400000|2022-07-13 10:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|49
1657706700000|2022-07-13 10:05:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|48
1657707000000|2022-07-13 10:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1657707600000|2022-07-13 10:20:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|34
1657707900000|2022-07-13 10:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|44
1657708200000|2022-07-13 10:30:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|18
1657708500000|2022-07-13 10:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|22
1657708800000|2022-07-13 10:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|32
1657709100000|2022-07-13 10:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|47
1657709400000|2022-07-13 10:50:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1657710000000|2022-07-13 11:00:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1657710300000|2022-07-13 11:05:00|6.19|6.09|6.2|6.1|6.21|6.11|6.18|6.08|18
1657710600000|2022-07-13 11:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1657710900000|2022-07-13 11:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|77
1657711200000|2022-07-13 11:20:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1657711500000|2022-07-13 11:25:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1657711800000|2022-07-13 11:30:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|28
1657712100000|2022-07-13 11:35:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|43
1657712400000|2022-07-13 11:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1657712700000|2022-07-13 11:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|11
1657713300000|2022-07-13 11:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|33
1657713600000|2022-07-13 12:00:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|63
1657713900000|2022-07-13 12:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|44
1657714200000|2022-07-13 12:10:00|6.21|6.11|6.19|6.09|6.22|6.12|6.19|6.09|35
1657714500000|2022-07-13 12:15:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|10
1657714800000|2022-07-13 12:20:00|6.18|6.08|6.22|6.12|6.23|6.13|6.17|6.07|31
1657715100000|2022-07-13 12:25:00|6.23|6.13|6.27|6.17|6.28|6.18|6.21|6.11|63
1657715400000|2022-07-13 12:30:00|6.26|6.16|6.04|5.94|6.26|6.16|6.03|5.93|107
1657715700000|2022-07-13 12:35:00|6.03|5.93|5.92|5.82|6.04|5.94|5.91|5.81|80
1657716000000|2022-07-13 12:40:00|5.91|5.81|5.91|5.81|5.92|5.82|5.81|5.71|109
1657716300000|2022-07-13 12:45:00|5.9|5.8|5.94|5.84|5.94|5.84|5.87|5.77|65
1657716600000|2022-07-13 12:50:00|5.93|5.83|5.88|5.78|5.93|5.83|5.87|5.77|74
1657716900000|2022-07-13 12:55:00|5.87|5.77|5.9|5.8|5.9|5.8|5.86|5.76|50
1657717200000|2022-07-13 13:00:00|5.89|5.79|5.92|5.82|5.92|5.82|5.87|5.77|62
1657717500000|2022-07-13 13:05:00|5.91|5.81|5.91|5.81|5.92|5.82|5.89|5.79|67
1657717800000|2022-07-13 13:10:00|5.9|5.8|5.91|5.81|5.92|5.82|5.9|5.8|30
1657718100000|2022-07-13 13:15:00|5.92|5.82|5.88|5.78|5.92|5.82|5.88|5.78|33
1657718400000|2022-07-13 13:20:00|5.89|5.79|5.91|5.81|5.92|5.82|5.89|5.79|79
1657718700000|2022-07-13 13:25:00|5.9|5.8|5.89|5.79|5.91|5.81|5.88|5.78|36
1657719000000|2022-07-13 13:30:00|5.88|5.78|5.87|5.77|5.9|5.8|5.87|5.77|80
1657719300000|2022-07-13 13:35:00|5.88|5.78|5.93|5.83|5.93|5.83|5.86|5.76|56
1657719600000|2022-07-13 13:40:00|5.92|5.82|5.89|5.79|5.94|5.84|5.88|5.78|56
1657719900000|2022-07-13 13:45:00|5.9|5.8|5.92|5.82|5.92|5.82|5.89|5.79|61
1657720200000|2022-07-13 13:50:00|5.93|5.83|5.94|5.84|5.94|5.84|5.91|5.81|36
1657720500000|2022-07-13 13:55:00|5.93|5.83|5.94|5.84|5.95|5.85|5.92|5.82|30
1657720800000|2022-07-13 14:00:00|5.93|5.83|5.96|5.86|5.96|5.86|5.92|5.82|28
1657721100000|2022-07-13 14:05:00|5.95|5.85|5.94|5.84|5.96|5.86|5.93|5.83|36
1657721400000|2022-07-13 14:10:00|5.95|5.85|5.96|5.86|5.97|5.87|5.95|5.85|30
1657721700000|2022-07-13 14:15:00|5.95|5.85|5.94|5.84|5.96|5.86|5.93|5.83|42
1657722000000|2022-07-13 14:20:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|74
1657722300000|2022-07-13 14:25:00|5.93|5.83|5.95|5.85|5.96|5.86|5.93|5.83|29
1657722600000|2022-07-13 14:30:00|5.94|5.84|6|5.9|6|5.9|5.94|5.84|61
1657722900000|2022-07-13 14:35:00|5.99|5.89|6|5.9|6.02|5.92|5.99|5.89|80
1657723200000|2022-07-13 14:40:00|6.01|5.91|6.05|5.95|6.05|5.95|6|5.9|43
1657723500000|2022-07-13 14:45:00|6.06|5.96|6.06|5.96|6.07|5.97|6.03|5.93|79
1657723800000|2022-07-13 14:50:00|6.05|5.95|6.05|5.95|6.07|5.97|6.05|5.95|37
1657724100000|2022-07-13 14:55:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|77
1657724400000|2022-07-13 15:00:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|57
1657724700000|2022-07-13 15:05:00|6.06|5.96|6.04|5.94|6.07|5.97|6.04|5.94|57
1657725000000|2022-07-13 15:10:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|97
1657725300000|2022-07-13 15:15:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|58
1657725600000|2022-07-13 15:20:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|47
1657725900000|2022-07-13 15:25:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|23
1657726200000|2022-07-13 15:30:00|6.02|5.92|6.01|5.91|6.02|5.92|5.99|5.89|72
1657726500000|2022-07-13 15:35:00|6|5.9|5.99|5.89|6.01|5.91|5.98|5.88|60
1657726800000|2022-07-13 15:40:00|6|5.9|5.98|5.88|6|5.9|5.98|5.88|37
1657727100000|2022-07-13 15:45:00|5.99|5.89|6|5.9|6|5.9|5.97|5.87|112
1657727400000|2022-07-13 15:50:00|5.99|5.89|6|5.9|6.02|5.92|5.99|5.89|72
1657727700000|2022-07-13 15:55:00|5.99|5.89|5.98|5.88|6|5.9|5.97|5.87|26
1657728000000|2022-07-13 16:00:00|5.97|5.87|5.98|5.88|5.99|5.89|5.97|5.87|58
1657728300000|2022-07-13 16:05:00|5.97|5.87|5.99|5.89|5.99|5.89|5.97|5.87|35
1657728600000|2022-07-13 16:10:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|26
1657728900000|2022-07-13 16:15:00|5.96|5.86|5.94|5.84|5.96|5.86|5.94|5.84|41
1657729200000|2022-07-13 16:20:00|5.95|5.85|5.97|5.87|5.97|5.87|5.93|5.83|59
1657729500000|2022-07-13 16:25:00|5.98|5.88|6|5.9|6|5.9|5.98|5.88|31
1657729800000|2022-07-13 16:30:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|9
1657730100000|2022-07-13 16:35:00|6|5.9|6|5.9|6.01|5.91|5.98|5.88|75
1657730400000|2022-07-13 16:40:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|54
1657730700000|2022-07-13 16:45:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|38
1657731000000|2022-07-13 16:50:00|6.01|5.91|6.04|5.94|6.04|5.94|6|5.9|36
1657731300000|2022-07-13 16:55:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|96
1657731600000|2022-07-13 17:00:00|6.03|5.93|6.1|6|6.13|6.03|6.03|5.93|74
1657731900000|2022-07-13 17:05:00|6.09|5.99|6.08|5.98|6.1|6|6.07|5.97|54
1657732200000|2022-07-13 17:10:00|6.07|5.97|6.09|5.99|6.1|6|6.07|5.97|71
1657732500000|2022-07-13 17:15:00|6.08|5.98|6.07|5.97|6.09|5.99|6.06|5.96|44
1657732800000|2022-07-13 17:20:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|45
1657733100000|2022-07-13 17:25:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|19
1657733400000|2022-07-13 17:30:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|32
1657733700000|2022-07-13 17:35:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|11
1657734000000|2022-07-13 17:40:00|6.07|5.97|6.09|5.99|6.1|6|6.06|5.96|47
1657734300000|2022-07-13 17:45:00|6.1|6|6.09|5.99|6.1|6|6.07|5.97|44
1657734600000|2022-07-13 17:50:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|49
1657734900000|2022-07-13 17:55:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|47
1657735200000|2022-07-13 18:00:00|6.08|5.98|6.06|5.96|6.09|5.99|6.05|5.95|51
1657735500000|2022-07-13 18:05:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|15
1657735800000|2022-07-13 18:10:00|6.06|5.96|6.07|5.97|6.08|5.98|6.06|5.96|30
1657736100000|2022-07-13 18:15:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|64
1657736400000|2022-07-13 18:20:00|6.06|5.96|6.07|5.97|6.08|5.98|6.06|5.96|36
1657736700000|2022-07-13 18:25:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|44
1657737000000|2022-07-13 18:30:00|6.08|5.98|6.07|5.97|6.09|5.99|6.06|5.96|40
1657737300000|2022-07-13 18:35:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|40
1657737600000|2022-07-13 18:40:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|43
1657738200000|2022-07-13 18:50:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|57
1657738500000|2022-07-13 18:55:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|43
1657738800000|2022-07-13 19:00:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|34
1657739100000|2022-07-13 19:05:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|39
1657739400000|2022-07-13 19:10:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|13
1657739700000|2022-07-13 19:15:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|42
1657740000000|2022-07-13 19:20:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|40
1657740300000|2022-07-13 19:25:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|50
1657740600000|2022-07-13 19:30:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|101
1657740900000|2022-07-13 19:35:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|31
1657741200000|2022-07-13 19:40:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|12
1657741800000|2022-07-13 19:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|91
1657742100000|2022-07-13 19:55:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|33
1657742400000|2022-07-13 20:00:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|29
1657742700000|2022-07-13 20:05:00|6.06|5.96|6.09|5.99|6.09|5.99|6.06|5.96|16
1657743000000|2022-07-13 20:10:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|49
1657743300000|2022-07-13 20:15:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|23
1657743600000|2022-07-13 20:20:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|40
1657743900000|2022-07-13 20:25:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|28
1657744200000|2022-07-13 20:30:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|48
1657744500000|2022-07-13 20:35:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|20
1657744800000|2022-07-13 20:40:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|26
1657745100000|2022-07-13 20:45:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|12
1657745400000|2022-07-13 20:50:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|33
1657745700000|2022-07-13 20:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|13
1657746000000|2022-07-13 21:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|24
1657746300000|2022-07-13 21:05:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|21
1657746600000|2022-07-13 21:10:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|29
1657746900000|2022-07-13 21:15:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|50
1657747200000|2022-07-13 21:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|31
1657747500000|2022-07-13 21:25:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|20
1657747800000|2022-07-13 21:30:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|4
1657748100000|2022-07-13 21:35:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|47
1657748400000|2022-07-13 21:40:00|6.08|5.98|6.1|6|6.11|6.01|6.08|5.98|15
1657748700000|2022-07-13 21:45:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|26
1657749000000|2022-07-13 21:50:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1657749300000|2022-07-13 21:55:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|40
1657749600000|2022-07-13 22:00:00|6.11|6.01|6.14|6.04|6.15|6.05|6.1|6|38
1657749900000|2022-07-13 22:05:00|6.15|6.05|6.12|6.02|6.15|6.05|6.12|6.02|20
1657750200000|2022-07-13 22:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|18
1657750500000|2022-07-13 22:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|16
1657750800000|2022-07-13 22:20:00|6.13|6.03|6.15|6.05|6.15|6.05|6.12|6.02|33
1657751100000|2022-07-13 22:25:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|20
1657751400000|2022-07-13 22:30:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|38
1657751700000|2022-07-13 22:35:00|6.16|6.06|6.13|6.03|6.16|6.06|6.13|6.03|20
1657752000000|2022-07-13 22:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|8
1657752300000|2022-07-13 22:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1657752600000|2022-07-13 22:50:00|6.13|6.03|6.16|6.06|6.17|6.07|6.13|6.03|22
1657752900000|2022-07-13 22:55:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|24
1657753200000|2022-07-13 23:00:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|3
1657753500000|2022-07-13 23:05:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|8
1657753800000|2022-07-13 23:10:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|19
1657754100000|2022-07-13 23:15:00|6.17|6.07|6.23|6.13|6.25|6.15|6.17|6.07|95
1657754400000|2022-07-13 23:20:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|46
1657754700000|2022-07-13 23:25:00|6.24|6.14|6.22|6.12|6.24|6.14|6.2|6.1|47
1657755000000|2022-07-13 23:30:00|6.23|6.13|6.24|6.14|6.25|6.15|6.22|6.12|70
1657755300000|2022-07-13 23:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|40
1657755600000|2022-07-13 23:40:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|33
1657755900000|2022-07-13 23:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|31
1657756200000|2022-07-13 23:50:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|44
1657756500000|2022-07-13 23:55:00|6.23|6.13|6.25|6.15|6.26|6.16|6.23|6.13|35
1657756800000|2022-07-14 00:00:00|6.24|6.14|6.26|6.16|6.27|6.17|6.24|6.14|49
1657757100000|2022-07-14 00:05:00|6.25|6.15|6.23|6.13|6.26|6.16|6.23|6.13|19
1657757400000|2022-07-14 00:10:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|15
1657757700000|2022-07-14 00:15:00|6.23|6.13|6.2|6.1|6.23|6.13|6.2|6.1|10
1657758000000|2022-07-14 00:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|8
1657758300000|2022-07-14 00:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|34
1657758600000|2022-07-14 00:30:00|6.21|6.11|6.2|6.1|6.22|6.12|6.19|6.09|38
1657758900000|2022-07-14 00:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|8
1657759200000|2022-07-14 00:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|21
1657759500000|2022-07-14 00:45:00|6.2|6.1|6.18|6.08|6.21|6.11|6.18|6.08|11
1657759800000|2022-07-14 00:50:00|6.19|6.09|6.2|6.1|6.21|6.11|6.18|6.08|18
1657760100000|2022-07-14 00:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1657760700000|2022-07-14 01:05:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|27
1657761000000|2022-07-14 01:10:00|6.2|6.1|6.22|6.12|6.23|6.13|6.2|6.1|45
1657761300000|2022-07-14 01:15:00|6.23|6.13|6.22|6.12|6.24|6.14|6.21|6.11|88
1657761600000|2022-07-14 01:20:00|6.21|6.11|6.2|6.1|6.22|6.12|6.19|6.09|50
1657761900000|2022-07-14 01:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|56
1657762200000|2022-07-14 01:30:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|16
1657762500000|2022-07-14 01:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|46
1657762800000|2022-07-14 01:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|6
1657763100000|2022-07-14 01:45:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1657763400000|2022-07-14 01:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|72
1657763700000|2022-07-14 01:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|25
1657764000000|2022-07-14 02:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|53
1657764300000|2022-07-14 02:05:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|65
1657764600000|2022-07-14 02:10:00|6.19|6.09|6.17|6.07|6.19|6.09|6.17|6.07|13
1657764900000|2022-07-14 02:15:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|30
1657765200000|2022-07-14 02:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|16
1657765500000|2022-07-14 02:25:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|22
1657765800000|2022-07-14 02:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|7
1657766100000|2022-07-14 02:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|7
1657766400000|2022-07-14 02:40:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|23
1657766700000|2022-07-14 02:45:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|18
1657767000000|2022-07-14 02:50:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|21
1657767300000|2022-07-14 02:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|17
1657767600000|2022-07-14 03:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|36
1657767900000|2022-07-14 03:05:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|50
1657768200000|2022-07-14 03:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|38
1657768500000|2022-07-14 03:15:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|48
1657768800000|2022-07-14 03:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|88
1657769100000|2022-07-14 03:25:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|8
1657769400000|2022-07-14 03:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|25
1657769700000|2022-07-14 03:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|17
1657770000000|2022-07-14 03:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|35
1657770300000|2022-07-14 03:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|34
1657770600000|2022-07-14 03:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|28
1657770900000|2022-07-14 03:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|62
1657771200000|2022-07-14 04:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|21
1657771800000|2022-07-14 04:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|9
1657772100000|2022-07-14 04:15:00|6.2|6.1|6.18|6.08|6.21|6.11|6.18|6.08|19
1657772400000|2022-07-14 04:20:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|68
1657772700000|2022-07-14 04:25:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|45
1657773000000|2022-07-14 04:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|25
1657773300000|2022-07-14 04:35:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|38
1657773600000|2022-07-14 04:40:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|60
1657773900000|2022-07-14 04:45:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|11
1657774200000|2022-07-14 04:50:00|6.16|6.06|6.14|6.04|6.17|6.07|6.14|6.04|19
1657774500000|2022-07-14 04:55:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|6
1657774800000|2022-07-14 05:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|45
1657775100000|2022-07-14 05:05:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|13
1657775400000|2022-07-14 05:10:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|45
1657775700000|2022-07-14 05:15:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|41
1657776000000|2022-07-14 05:20:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|28
1657776300000|2022-07-14 05:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1657776600000|2022-07-14 05:30:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|24
1657776900000|2022-07-14 05:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|32
1657777200000|2022-07-14 05:40:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|35
1657777500000|2022-07-14 05:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|10
1657777800000|2022-07-14 05:50:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|49
1657778100000|2022-07-14 05:55:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|40
1657778700000|2022-07-14 06:05:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|15
1657779000000|2022-07-14 06:10:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|22
1657779300000|2022-07-14 06:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1657779600000|2022-07-14 06:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|56
1657779900000|2022-07-14 06:25:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1657780200000|2022-07-14 06:30:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|67
1657780500000|2022-07-14 06:35:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|101
1657780800000|2022-07-14 06:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|19
1657781100000|2022-07-14 06:45:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|25
1657781400000|2022-07-14 06:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|39
1657781700000|2022-07-14 06:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|10
1657782000000|2022-07-14 07:00:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|21
1657782300000|2022-07-14 07:05:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|68
1657782600000|2022-07-14 07:10:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|53
1657782900000|2022-07-14 07:15:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|34
1657783200000|2022-07-14 07:20:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|12
1657783500000|2022-07-14 07:25:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|20
1657783800000|2022-07-14 07:30:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|40
1657784100000|2022-07-14 07:35:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|30
1657784400000|2022-07-14 07:40:00|6.09|5.99|6.1|6|6.11|6.01|6.08|5.98|28
1657784700000|2022-07-14 07:45:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|8
1657785000000|2022-07-14 07:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|11
1657785300000|2022-07-14 07:55:00|6.1|6|6.1|6|6.11|6.01|6.1|6|53
1657785600000|2022-07-14 08:00:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|7
1657785900000|2022-07-14 08:05:00|6.1|6|6.1|6|6.11|6.01|6.08|5.98|45
1657786200000|2022-07-14 08:10:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|12
1657786500000|2022-07-14 08:15:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|12
1657786800000|2022-07-14 08:20:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|15
1657787100000|2022-07-14 08:25:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|48
1657787400000|2022-07-14 08:30:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|28
1657787700000|2022-07-14 08:35:00|6.08|5.98|6.07|5.97|6.09|5.99|6.07|5.97|42
1657788000000|2022-07-14 08:40:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|41
1657788300000|2022-07-14 08:45:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|10
1657788600000|2022-07-14 08:50:00|6.07|5.97|6.04|5.94|6.07|5.97|6.04|5.94|84
1657788900000|2022-07-14 08:55:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|25
1657789200000|2022-07-14 09:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|53
1657789500000|2022-07-14 09:05:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|34
1657790700000|2022-07-14 09:25:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|27
1657791000000|2022-07-14 09:30:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|93
1657791300000|2022-07-14 09:35:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|92
1657791600000|2022-07-14 09:40:00|6.03|5.93|6.05|5.95|6.06|5.96|6.01|5.91|91
1657791900000|2022-07-14 09:45:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|26
1657792200000|2022-07-14 09:50:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|19
1657792500000|2022-07-14 09:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|15
1657792800000|2022-07-14 10:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|46
1657793100000|2022-07-14 10:05:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|17
1657793400000|2022-07-14 10:10:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|113
1657793700000|2022-07-14 10:15:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|65
1657794000000|2022-07-14 10:20:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|56
1657794300000|2022-07-14 10:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|26
1657794600000|2022-07-14 10:30:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|65
1657794900000|2022-07-14 10:35:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|30
1657795200000|2022-07-14 10:40:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|6
1657795500000|2022-07-14 10:45:00|6.08|5.98|6.05|5.95|6.08|5.98|6.05|5.95|52
1657795800000|2022-07-14 10:50:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|58
1657796100000|2022-07-14 10:55:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|41
1657796400000|2022-07-14 11:00:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|5
1657796700000|2022-07-14 11:05:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|30
1657797000000|2022-07-14 11:10:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|49
1657797300000|2022-07-14 11:15:00|6.05|5.95|6.06|5.96|6.06|5.96|6.03|5.93|54
1657797600000|2022-07-14 11:20:00|6.05|5.95|6.03|5.93|6.07|5.97|6.02|5.92|47
1657797900000|2022-07-14 11:25:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|35
1657798200000|2022-07-14 11:30:00|6.03|5.93|6.01|5.91|6.04|5.94|6|5.9|39
1657798500000|2022-07-14 11:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|33
1657798800000|2022-07-14 11:40:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|21
1657799100000|2022-07-14 11:45:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|77
1657799400000|2022-07-14 11:50:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|71
1657799700000|2022-07-14 11:55:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|94
1657800000000|2022-07-14 12:00:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|34
1657800300000|2022-07-14 12:05:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|57
1657800600000|2022-07-14 12:10:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|25
1657800900000|2022-07-14 12:15:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|11
1657801200000|2022-07-14 12:20:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|108
1657801500000|2022-07-14 12:25:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|32
1657801800000|2022-07-14 12:30:00|6.03|5.93|6.06|5.96|6.07|5.97|6.01|5.91|78
1657802100000|2022-07-14 12:35:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|15
1657802400000|2022-07-14 12:40:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|4
1657802700000|2022-07-14 12:45:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|58
1657803300000|2022-07-14 12:55:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|18
1657803600000|2022-07-14 13:00:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|41
1657803900000|2022-07-14 13:05:00|6.07|5.97|6.05|5.95|6.08|5.98|6.05|5.95|35
1657804200000|2022-07-14 13:10:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|18
1657804500000|2022-07-14 13:15:00|6.04|5.94|6.05|5.95|6.06|5.96|6.04|5.94|78
1657804800000|2022-07-14 13:20:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|30
1657805100000|2022-07-14 13:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1657805400000|2022-07-14 13:30:00|6.05|5.95|6.03|5.93|6.06|5.96|6.01|5.91|47
1657805700000|2022-07-14 13:35:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|55
1657806000000|2022-07-14 13:40:00|6.05|5.95|6.06|5.96|6.06|5.96|6.04|5.94|18
1657806300000|2022-07-14 13:45:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|46
1657806600000|2022-07-14 13:50:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|65
1657806900000|2022-07-14 13:55:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|51
1657807200000|2022-07-14 14:00:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|96
1657807500000|2022-07-14 14:05:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|26
1657807800000|2022-07-14 14:10:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|11
1657808100000|2022-07-14 14:15:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|30
1657808400000|2022-07-14 14:20:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|3
1657808700000|2022-07-14 14:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|14
1657809000000|2022-07-14 14:30:00|6.05|5.95|6.06|5.96|6.07|5.97|6.04|5.94|32
1657809300000|2022-07-14 14:35:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|29
1657809600000|2022-07-14 14:40:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|44
1657809900000|2022-07-14 14:45:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|66
1657810200000|2022-07-14 14:50:00|6.06|5.96|6.1|6|6.1|6|6.06|5.96|31
1657810500000|2022-07-14 14:55:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|38
1657810800000|2022-07-14 15:00:00|6.11|6.01|6.12|6.02|6.13|6.03|6.1|6|40
1657811100000|2022-07-14 15:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|67
1657811400000|2022-07-14 15:10:00|6.14|6.04|6.12|6.02|6.14|6.04|6.11|6.01|121
1657811700000|2022-07-14 15:15:00|6.11|6.01|6.14|6.04|6.15|6.05|6.11|6.01|106
1657812000000|2022-07-14 15:20:00|6.15|6.05|6.15|6.05|6.15|6.05|6.13|6.03|57
1657812300000|2022-07-14 15:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|31
1657812600000|2022-07-14 15:30:00|6.15|6.05|6.11|6.01|6.15|6.05|6.11|6.01|57
1657812900000|2022-07-14 15:35:00|6.12|6.02|6.14|6.04|6.15|6.05|6.11|6.01|51
1657813200000|2022-07-14 15:40:00|6.15|6.05|6.16|6.06|6.17|6.07|6.14|6.04|46
1657813500000|2022-07-14 15:45:00|6.17|6.07|6.19|6.09|6.19|6.09|6.16|6.06|43
1657813800000|2022-07-14 15:50:00|6.18|6.08|6.18|6.08|6.2|6.1|6.17|6.07|51
1657814100000|2022-07-14 15:55:00|6.17|6.07|6.16|6.06|6.18|6.08|6.15|6.05|50
1657814400000|2022-07-14 16:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|59
1657814700000|2022-07-14 16:05:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|64
1657815000000|2022-07-14 16:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|62
1657815300000|2022-07-14 16:15:00|6.16|6.06|6.18|6.08|6.18|6.08|6.15|6.05|113
1657815600000|2022-07-14 16:20:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|10
1657815900000|2022-07-14 16:25:00|6.17|6.07|6.15|6.05|6.18|6.08|6.15|6.05|27
1657816200000|2022-07-14 16:30:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|11
1657816500000|2022-07-14 16:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.15|6.05|31
1657816800000|2022-07-14 16:40:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|15
1657817100000|2022-07-14 16:45:00|6.17|6.07|6.14|6.04|6.17|6.07|6.14|6.04|22
1657817400000|2022-07-14 16:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|20
1657817700000|2022-07-14 16:55:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|73
1657818000000|2022-07-14 17:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.14|6.04|41
1657818300000|2022-07-14 17:05:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|15
1657818600000|2022-07-14 17:10:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|11
1657818900000|2022-07-14 17:15:00|6.17|6.07|6.2|6.1|6.2|6.1|6.16|6.06|32
1657819200000|2022-07-14 17:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|66
1657819500000|2022-07-14 17:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|66
1657819800000|2022-07-14 17:30:00|6.23|6.13|6.24|6.14|6.26|6.16|6.23|6.13|22
1657820100000|2022-07-14 17:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|28
1657820400000|2022-07-14 17:40:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|23
1657820700000|2022-07-14 17:45:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|46
1657821000000|2022-07-14 17:50:00|6.26|6.16|6.28|6.18|6.28|6.18|6.25|6.15|25
1657821300000|2022-07-14 17:55:00|6.29|6.19|6.28|6.18|6.29|6.19|6.27|6.17|60
1657821600000|2022-07-14 18:00:00|6.29|6.19|6.29|6.19|6.31|6.21|6.28|6.18|59
1657821900000|2022-07-14 18:05:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|29
1657822200000|2022-07-14 18:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|17
1657822500000|2022-07-14 18:15:00|6.3|6.2|6.32|6.22|6.32|6.22|6.29|6.19|13
1657822800000|2022-07-14 18:20:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|29
1657823100000|2022-07-14 18:25:00|6.32|6.22|6.31|6.21|6.32|6.22|6.29|6.19|26
1657823400000|2022-07-14 18:30:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|51
1657823700000|2022-07-14 18:35:00|6.31|6.21|6.28|6.18|6.31|6.21|6.28|6.18|18
1657824000000|2022-07-14 18:40:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|33
1657824300000|2022-07-14 18:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|43
1657824600000|2022-07-14 18:50:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|17
1657824900000|2022-07-14 18:55:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1657825200000|2022-07-14 19:00:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|37
1657825500000|2022-07-14 19:05:00|6.28|6.18|6.26|6.16|6.29|6.19|6.26|6.16|13
1657825800000|2022-07-14 19:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|57
1657826100000|2022-07-14 19:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|67
1657826400000|2022-07-14 19:20:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|19
1657826700000|2022-07-14 19:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.26|6.16|30
1657827000000|2022-07-14 19:30:00|6.3|6.2|6.28|6.18|6.32|6.22|6.27|6.17|61
1657827300000|2022-07-14 19:35:00|6.29|6.19|6.25|6.15|6.29|6.19|6.24|6.14|35
1657827600000|2022-07-14 19:40:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|50
1657827900000|2022-07-14 19:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|35
1657828200000|2022-07-14 19:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|50
1657828500000|2022-07-14 19:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|48
1657828800000|2022-07-14 20:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1657829100000|2022-07-14 20:05:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|18
1657829400000|2022-07-14 20:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|17
1657829700000|2022-07-14 20:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|27
1657830000000|2022-07-14 20:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|19
1657830300000|2022-07-14 20:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1657830600000|2022-07-14 20:30:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|11
1657830900000|2022-07-14 20:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1657831200000|2022-07-14 20:40:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|13
1657831500000|2022-07-14 20:45:00|6.28|6.18|6.27|6.17|6.28|6.18|6.25|6.15|22
1657831800000|2022-07-14 20:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1657832100000|2022-07-14 20:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1657832400000|2022-07-14 21:00:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|17
1657833300000|2022-07-14 21:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|11
1657833900000|2022-07-14 21:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1657834500000|2022-07-14 21:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1657834800000|2022-07-14 21:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1657835100000|2022-07-14 21:45:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1657835400000|2022-07-14 21:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1657836900000|2022-07-14 22:15:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1657837200000|2022-07-14 22:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1657837800000|2022-07-14 22:30:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|17
1657838100000|2022-07-14 22:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1657839000000|2022-07-14 22:50:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|11
1657839300000|2022-07-14 22:55:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1657839600000|2022-07-14 23:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1657839900000|2022-07-14 23:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|49
1657840200000|2022-07-14 23:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1657840500000|2022-07-14 23:15:00|6.27|6.17|6.3|6.2|6.3|6.2|6.26|6.16|24
1657840800000|2022-07-14 23:20:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|21
1657841100000|2022-07-14 23:25:00|6.3|6.2|6.31|6.21|6.32|6.22|6.29|6.19|28
1657841400000|2022-07-14 23:30:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|11
1657841700000|2022-07-14 23:35:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|23
1657842000000|2022-07-14 23:40:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|22
1657842300000|2022-07-14 23:45:00|6.32|6.22|6.3|6.2|6.33|6.23|6.3|6.2|43
1657842600000|2022-07-14 23:50:00|6.31|6.21|6.28|6.18|6.31|6.21|6.28|6.18|20
1657842900000|2022-07-14 23:55:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|31
1657843200000|2022-07-15 00:00:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|60
1657843500000|2022-07-15 00:05:00|6.3|6.2|6.28|6.18|6.3|6.2|6.27|6.17|49
1657843800000|2022-07-15 00:10:00|6.27|6.17|6.25|6.15|6.28|6.18|6.25|6.15|65
1657844100000|2022-07-15 00:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|50
1657844400000|2022-07-15 00:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1657844700000|2022-07-15 00:25:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|50
1657845000000|2022-07-15 00:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|27
1657845300000|2022-07-15 00:35:00|6.24|6.14|6.22|6.12|6.25|6.15|6.22|6.12|33
1657845600000|2022-07-15 00:40:00|6.21|6.11|6.23|6.13|6.24|6.14|6.21|6.11|33
1657845900000|2022-07-15 00:45:00|6.24|6.14|6.26|6.16|6.26|6.16|6.23|6.13|33
1657846200000|2022-07-15 00:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|33
1657846500000|2022-07-15 00:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1657846800000|2022-07-15 01:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|33
1657847100000|2022-07-15 01:05:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|20
1657847400000|2022-07-15 01:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1657847700000|2022-07-15 01:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|15
1657848000000|2022-07-15 01:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|35
1657848300000|2022-07-15 01:25:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|23
1657848600000|2022-07-15 01:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|15
1657848900000|2022-07-15 01:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|89
1657849200000|2022-07-15 01:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|17
1657849500000|2022-07-15 01:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|17
1657849800000|2022-07-15 01:50:00|6.3|6.2|6.33|6.23|6.33|6.23|6.29|6.19|28
1657850100000|2022-07-15 01:55:00|6.34|6.24|6.35|6.25|6.36|6.26|6.32|6.22|68
1657850400000|2022-07-15 02:00:00|6.36|6.26|6.34|6.24|6.38|6.28|6.33|6.23|81
1657850700000|2022-07-15 02:05:00|6.33|6.23|6.32|6.22|6.34|6.24|6.31|6.21|40
1657851000000|2022-07-15 02:10:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|44
1657851300000|2022-07-15 02:15:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|37
1657851600000|2022-07-15 02:20:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|21
1657851900000|2022-07-15 02:25:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|11
1657852200000|2022-07-15 02:30:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|44
1657852500000|2022-07-15 02:35:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|56
1657852800000|2022-07-15 02:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.28|6.18|17
1657853100000|2022-07-15 02:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|33
1657853400000|2022-07-15 02:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|42
1657853700000|2022-07-15 02:55:00|6.26|6.16|6.28|6.18|6.29|6.19|6.26|6.16|13
1657854000000|2022-07-15 03:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|14
1657854300000|2022-07-15 03:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|6
1657854600000|2022-07-15 03:10:00|6.29|6.19|6.3|6.2|6.3|6.2|6.28|6.18|6
1657854900000|2022-07-15 03:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1657855200000|2022-07-15 03:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|13
1657855500000|2022-07-15 03:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1657855800000|2022-07-15 03:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|21
1657856400000|2022-07-15 03:40:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|14
1657856700000|2022-07-15 03:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|18
1657857000000|2022-07-15 03:50:00|6.27|6.17|6.28|6.18|6.28|6.18|6.26|6.16|38
1657857300000|2022-07-15 03:55:00|6.27|6.17|6.3|6.2|6.31|6.21|6.27|6.17|18
1657857600000|2022-07-15 04:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|20
1657857900000|2022-07-15 04:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|36
1657858200000|2022-07-15 04:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|57
1657858500000|2022-07-15 04:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|50
1657858800000|2022-07-15 04:20:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|34
1657859100000|2022-07-15 04:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|9
1657859400000|2022-07-15 04:30:00|6.31|6.21|6.27|6.17|6.32|6.22|6.27|6.17|15
1657859700000|2022-07-15 04:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|24
1657860000000|2022-07-15 04:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|8
1657860300000|2022-07-15 04:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|11
1657860600000|2022-07-15 04:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|14
1657860900000|2022-07-15 04:55:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|7
1657861200000|2022-07-15 05:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|14
1657861500000|2022-07-15 05:05:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|25
1657861800000|2022-07-15 05:10:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|17
1657862400000|2022-07-15 05:20:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|20
1657862700000|2022-07-15 05:25:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|29
1657863000000|2022-07-15 05:30:00|6.29|6.19|6.26|6.16|6.29|6.19|6.25|6.15|18
1657863300000|2022-07-15 05:35:00|6.27|6.17|6.29|6.19|6.3|6.2|6.27|6.17|15
1657863600000|2022-07-15 05:40:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|21
1657863900000|2022-07-15 05:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|11
1657864200000|2022-07-15 05:50:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1657864500000|2022-07-15 05:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1657864800000|2022-07-15 06:00:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|45
1657865100000|2022-07-15 06:05:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|20
1657865400000|2022-07-15 06:10:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1657865700000|2022-07-15 06:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|14
1657866000000|2022-07-15 06:20:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|6
1657866300000|2022-07-15 06:25:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|8
1657866600000|2022-07-15 06:30:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1657866900000|2022-07-15 06:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|22
1657867200000|2022-07-15 06:40:00|6.3|6.2|6.28|6.18|6.3|6.2|6.27|6.17|9
1657867500000|2022-07-15 06:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1657867800000|2022-07-15 06:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|11
1657868400000|2022-07-15 07:00:00|6.27|6.17|6.29|6.19|6.29|6.19|6.27|6.17|13
1657868700000|2022-07-15 07:05:00|6.28|6.18|6.29|6.19|6.31|6.21|6.26|6.16|48
1657869000000|2022-07-15 07:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|29
1657869300000|2022-07-15 07:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.29|6.19|45
1657869600000|2022-07-15 07:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|59
1657869900000|2022-07-15 07:25:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|101
1657870200000|2022-07-15 07:30:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|42
1657870500000|2022-07-15 07:35:00|6.32|6.22|6.35|6.25|6.38|6.28|6.32|6.22|14
1657870800000|2022-07-15 07:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|15
1657871100000|2022-07-15 07:45:00|6.35|6.25|6.39|6.29|6.4|6.3|6.34|6.24|35
1657871400000|2022-07-15 07:50:00|6.4|6.3|6.37|6.27|6.4|6.3|6.37|6.27|10
1657871700000|2022-07-15 07:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|8
1657872000000|2022-07-15 08:00:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|36
1657872300000|2022-07-15 08:05:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|10
1657872600000|2022-07-15 08:10:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|14
1657872900000|2022-07-15 08:15:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|17
1657873200000|2022-07-15 08:20:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|24
1657873500000|2022-07-15 08:25:00|6.37|6.27|6.42|6.32|6.43|6.33|6.37|6.27|22
1657873800000|2022-07-15 08:30:00|6.41|6.31|6.43|6.33|6.44|6.34|6.4|6.3|35
1657874100000|2022-07-15 08:35:00|6.42|6.32|6.4|6.3|6.42|6.32|6.39|6.29|25
1657874400000|2022-07-15 08:40:00|6.41|6.31|6.42|6.32|6.43|6.33|6.4|6.3|46
1657874700000|2022-07-15 08:45:00|6.43|6.33|6.45|6.35|6.45|6.35|6.42|6.32|31
1657875000000|2022-07-15 08:50:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|49
1657875300000|2022-07-15 08:55:00|6.45|6.35|6.41|6.31|6.45|6.35|6.41|6.31|23
1657875600000|2022-07-15 09:00:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|24
1657875900000|2022-07-15 09:05:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|10
1657876200000|2022-07-15 09:10:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|16
1657876500000|2022-07-15 09:15:00|6.44|6.34|6.45|6.35|6.46|6.36|6.43|6.33|14
1657876800000|2022-07-15 09:20:00|6.44|6.34|6.48|6.38|6.49|6.39|6.44|6.34|47
1657877100000|2022-07-15 09:25:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|28
1657877400000|2022-07-15 09:30:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|25
1657877700000|2022-07-15 09:35:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|20
1657878000000|2022-07-15 09:40:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|10
1657878300000|2022-07-15 09:45:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|23
1657878600000|2022-07-15 09:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|39
1657878900000|2022-07-15 09:55:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|45
1657879200000|2022-07-15 10:00:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|34
1657879500000|2022-07-15 10:05:00|6.41|6.31|6.4|6.3|6.43|6.33|6.4|6.3|22
1657879800000|2022-07-15 10:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|24
1657880100000|2022-07-15 10:15:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|53
1657880400000|2022-07-15 10:20:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|19
1657880700000|2022-07-15 10:25:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|10
1657881000000|2022-07-15 10:30:00|6.43|6.33|6.41|6.31|6.43|6.33|6.4|6.3|19
1657881300000|2022-07-15 10:35:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|25
1657881600000|2022-07-15 10:40:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|22
1657881900000|2022-07-15 10:45:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|27
1657882200000|2022-07-15 10:50:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|10
1657882500000|2022-07-15 10:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1657882800000|2022-07-15 11:00:00|6.39|6.29|6.37|6.27|6.4|6.3|6.37|6.27|9
1657883100000|2022-07-15 11:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|59
1657883400000|2022-07-15 11:10:00|6.39|6.29|6.41|6.31|6.41|6.31|6.38|6.28|51
1657883700000|2022-07-15 11:15:00|6.42|6.32|6.39|6.29|6.42|6.32|6.38|6.28|52
1657884000000|2022-07-15 11:20:00|6.38|6.28|6.41|6.31|6.41|6.31|6.38|6.28|46
1657884300000|2022-07-15 11:25:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|13
1657884600000|2022-07-15 11:30:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|22
1657884900000|2022-07-15 11:35:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|9
1657885200000|2022-07-15 11:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|43
1657885500000|2022-07-15 11:45:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|14
1657885800000|2022-07-15 11:50:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|11
1657886100000|2022-07-15 11:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|22
1657886400000|2022-07-15 12:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|15
1657886700000|2022-07-15 12:05:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1657887000000|2022-07-15 12:10:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|12
1657887300000|2022-07-15 12:15:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1657887600000|2022-07-15 12:20:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|47
1657887900000|2022-07-15 12:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|18
1657888200000|2022-07-15 12:30:00|6.38|6.28|6.36|6.26|6.41|6.31|6.35|6.25|85
1657888500000|2022-07-15 12:35:00|6.37|6.27|6.42|6.32|6.42|6.32|6.37|6.27|46
1657888800000|2022-07-15 12:40:00|6.41|6.31|6.42|6.32|6.42|6.32|6.4|6.3|42
1657889100000|2022-07-15 12:45:00|6.41|6.31|6.44|6.34|6.44|6.34|6.41|6.31|46
1657889400000|2022-07-15 12:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|25
1657889700000|2022-07-15 12:55:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|6
1657890000000|2022-07-15 13:00:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|13
1657890300000|2022-07-15 13:05:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|27
1657890600000|2022-07-15 13:10:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|28
1657890900000|2022-07-15 13:15:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|28
1657891200000|2022-07-15 13:20:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|55
1657891500000|2022-07-15 13:25:00|6.39|6.29|6.4|6.3|6.41|6.31|6.38|6.28|14
1657891800000|2022-07-15 13:30:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|72
1657892100000|2022-07-15 13:35:00|6.41|6.31|6.37|6.27|6.42|6.32|6.36|6.26|21
1657892400000|2022-07-15 13:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|82
1657892700000|2022-07-15 13:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|30
1657893000000|2022-07-15 13:50:00|6.36|6.26|6.35|6.25|6.37|6.27|6.34|6.24|32
1657893300000|2022-07-15 13:55:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|37
1657893600000|2022-07-15 14:00:00|6.37|6.27|6.39|6.29|6.4|6.3|6.37|6.27|59
1657893900000|2022-07-15 14:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.37|6.27|36
1657894200000|2022-07-15 14:10:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|20
1657894500000|2022-07-15 14:15:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|66
1657894800000|2022-07-15 14:20:00|6.38|6.28|6.39|6.29|6.39|6.29|6.36|6.26|16
1657895100000|2022-07-15 14:25:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|17
1657895400000|2022-07-15 14:30:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|12
1657895700000|2022-07-15 14:35:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|74
1657896000000|2022-07-15 14:40:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1657896300000|2022-07-15 14:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|51
1657896600000|2022-07-15 14:50:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|21
1657896900000|2022-07-15 14:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|25
1657897200000|2022-07-15 15:00:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|25
1657897500000|2022-07-15 15:05:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1657897800000|2022-07-15 15:10:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|10
1657898100000|2022-07-15 15:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|15
1657898400000|2022-07-15 15:20:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|23
1657898700000|2022-07-15 15:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|23
1657899000000|2022-07-15 15:30:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|14
1657899300000|2022-07-15 15:35:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|22
1657899600000|2022-07-15 15:40:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|20
1657899900000|2022-07-15 15:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|31
1657900200000|2022-07-15 15:50:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|12
1657900500000|2022-07-15 15:55:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|30
1657900800000|2022-07-15 16:00:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|18
1657901100000|2022-07-15 16:05:00|6.35|6.25|6.33|6.23|6.36|6.26|6.32|6.22|37
1657901400000|2022-07-15 16:10:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|30
1657901700000|2022-07-15 16:15:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|34
1657902000000|2022-07-15 16:20:00|6.32|6.22|6.28|6.18|6.32|6.22|6.28|6.18|59
1657902300000|2022-07-15 16:25:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|41
1657902600000|2022-07-15 16:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.28|6.18|47
1657902900000|2022-07-15 16:35:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|31
1657903200000|2022-07-15 16:40:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|25
1657903500000|2022-07-15 16:45:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|10
1657903800000|2022-07-15 16:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|6
1657904100000|2022-07-15 16:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|11
1657904400000|2022-07-15 17:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|19
1657904700000|2022-07-15 17:05:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|15
1657905000000|2022-07-15 17:10:00|6.34|6.24|6.37|6.27|6.37|6.27|6.33|6.23|24
1657905300000|2022-07-15 17:15:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|30
1657905600000|2022-07-15 17:20:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|28
1657905900000|2022-07-15 17:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1657906200000|2022-07-15 17:30:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|16
1657906500000|2022-07-15 17:35:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|25
1657907100000|2022-07-15 17:45:00|6.33|6.23|6.34|6.24|6.35|6.25|6.32|6.22|24
1657907400000|2022-07-15 17:50:00|6.35|6.25|6.32|6.22|6.35|6.25|6.32|6.22|30
1657907700000|2022-07-15 17:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|15
1657908000000|2022-07-15 18:00:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|8
1657908300000|2022-07-15 18:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|29
1657908600000|2022-07-15 18:10:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|6
1657908900000|2022-07-15 18:15:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|26
1657909200000|2022-07-15 18:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|21
1657909500000|2022-07-15 18:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|18
1657909800000|2022-07-15 18:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|39
1657910100000|2022-07-15 18:35:00|6.33|6.23|6.36|6.26|6.36|6.26|6.33|6.23|16
1657910400000|2022-07-15 18:40:00|6.35|6.25|6.39|6.29|6.39|6.29|6.35|6.25|51
1657910700000|2022-07-15 18:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|19
1657911000000|2022-07-15 18:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|24
1657911300000|2022-07-15 18:55:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|10
1657911600000|2022-07-15 19:00:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|43
1657911900000|2022-07-15 19:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|10
1657912200000|2022-07-15 19:10:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|16
1657912500000|2022-07-15 19:15:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|9
1657912800000|2022-07-15 19:20:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1657913100000|2022-07-15 19:25:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|17
1657913400000|2022-07-15 19:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1657913700000|2022-07-15 19:35:00|6.38|6.28|6.39|6.29|6.4|6.3|6.37|6.27|54
1657914000000|2022-07-15 19:40:00|6.4|6.3|6.42|6.32|6.42|6.32|6.39|6.29|25
1657914300000|2022-07-15 19:45:00|6.41|6.31|6.42|6.32|6.43|6.33|6.41|6.31|18
1657914600000|2022-07-15 19:50:00|6.41|6.31|6.42|6.32|6.43|6.33|6.41|6.31|20
1657914900000|2022-07-15 19:55:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|17
1657915200000|2022-07-15 20:00:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|7
1657915500000|2022-07-15 20:05:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1657915800000|2022-07-15 20:10:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|17
1657916100000|2022-07-15 20:15:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|18
1657916400000|2022-07-15 20:20:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1657916700000|2022-07-15 20:25:00|6.43|6.33|6.44|6.34|6.47|6.37|6.42|6.32|36
1657917000000|2022-07-15 20:30:00|6.45|6.35|6.4|6.3|6.45|6.35|6.39|6.29|36
1657917300000|2022-07-15 20:35:00|6.41|6.31|6.37|6.27|6.41|6.31|6.37|6.27|19
1657917600000|2022-07-15 20:40:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|22
1657917900000|2022-07-15 20:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|7
1657918200000|2022-07-15 20:50:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|12
1657918500000|2022-07-15 20:55:00|6.35|6.25|6.39|6.29|6.39|6.29|6.35|6.25|29
1657954800000|2022-07-16 07:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|13
1657955100000|2022-07-16 07:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1657955400000|2022-07-16 07:10:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|22
1657955700000|2022-07-16 07:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1657956000000|2022-07-16 07:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1657956300000|2022-07-16 07:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1657956600000|2022-07-16 07:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1657956900000|2022-07-16 07:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1657957500000|2022-07-16 07:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1657957800000|2022-07-16 07:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1657958100000|2022-07-16 07:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1657958400000|2022-07-16 08:00:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|23
1657959000000|2022-07-16 08:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1657959300000|2022-07-16 08:15:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|10
1657960200000|2022-07-16 08:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1657960500000|2022-07-16 08:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1657960800000|2022-07-16 08:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1657961100000|2022-07-16 08:45:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1657961400000|2022-07-16 08:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|42
1657961700000|2022-07-16 08:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1657962300000|2022-07-16 09:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|25
1657962600000|2022-07-16 09:10:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1657962900000|2022-07-16 09:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1657963200000|2022-07-16 09:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1657963500000|2022-07-16 09:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|8
1657963800000|2022-07-16 09:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1657964100000|2022-07-16 09:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|14
1657964400000|2022-07-16 09:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|21
1657964700000|2022-07-16 09:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1657965000000|2022-07-16 09:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|21
1657965300000|2022-07-16 09:55:00|6.26|6.16|6.25|6.15|6.27|6.17|6.25|6.15|12
1657965600000|2022-07-16 10:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1657965900000|2022-07-16 10:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1657966200000|2022-07-16 10:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|20
1657966800000|2022-07-16 10:20:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|9
1657967400000|2022-07-16 10:30:00|6.28|6.18|6.25|6.15|6.28|6.18|6.24|6.14|28
1657967700000|2022-07-16 10:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1657968000000|2022-07-16 10:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1657968300000|2022-07-16 10:45:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|7
1657968600000|2022-07-16 10:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1657968900000|2022-07-16 10:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|13
1657969200000|2022-07-16 11:00:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|9
1657969800000|2022-07-16 11:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1657970100000|2022-07-16 11:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1657970700000|2022-07-16 11:25:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1657971000000|2022-07-16 11:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|9
1657971600000|2022-07-16 11:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1657972500000|2022-07-16 11:55:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|13
1657972800000|2022-07-16 12:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|9
1657973100000|2022-07-16 12:05:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1657973400000|2022-07-16 12:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1657973700000|2022-07-16 12:15:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|9
1657974000000|2022-07-16 12:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1657974300000|2022-07-16 12:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1657974600000|2022-07-16 12:30:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|28
1657974900000|2022-07-16 12:35:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1657975200000|2022-07-16 12:40:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|10
1657975500000|2022-07-16 12:45:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|9
1657975800000|2022-07-16 12:50:00|6.28|6.18|6.31|6.21|6.32|6.22|6.28|6.18|26
1657976100000|2022-07-16 12:55:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|31
1657976400000|2022-07-16 13:00:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|11
1657976700000|2022-07-16 13:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1657977000000|2022-07-16 13:10:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|32
1657977300000|2022-07-16 13:15:00|6.31|6.21|6.33|6.23|6.33|6.23|6.3|6.2|43
1657977600000|2022-07-16 13:20:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|37
1657977900000|2022-07-16 13:25:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1657978200000|2022-07-16 13:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|10
1657978800000|2022-07-16 13:40:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|10
1657979100000|2022-07-16 13:45:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|6
1657979400000|2022-07-16 13:50:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1657979700000|2022-07-16 13:55:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|9
1657980000000|2022-07-16 14:00:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1657980300000|2022-07-16 14:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|8
1657980600000|2022-07-16 14:10:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|6
1657981200000|2022-07-16 14:20:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|17
1657981500000|2022-07-16 14:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|20
1657981800000|2022-07-16 14:30:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|32
1657982100000|2022-07-16 14:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|7
1657982400000|2022-07-16 14:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1657982700000|2022-07-16 14:45:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|4
1657983000000|2022-07-16 14:50:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1657983300000|2022-07-16 14:55:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1657983600000|2022-07-16 15:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|16
1657983900000|2022-07-16 15:05:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|30
1657984200000|2022-07-16 15:10:00|6.35|6.25|6.37|6.27|6.38|6.28|6.35|6.25|45
1657984500000|2022-07-16 15:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|13
1657984800000|2022-07-16 15:20:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|11
1657985100000|2022-07-16 15:25:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|8
1657985400000|2022-07-16 15:30:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|34
1657985700000|2022-07-16 15:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|35
1657986000000|2022-07-16 15:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1657986300000|2022-07-16 15:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|19
1657986600000|2022-07-16 15:50:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|39
1657986900000|2022-07-16 15:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|13
1657987200000|2022-07-16 16:00:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|11
1657987500000|2022-07-16 16:05:00|6.4|6.3|6.43|6.33|6.44|6.34|6.4|6.3|74
1657987800000|2022-07-16 16:10:00|6.42|6.32|6.48|6.38|6.51|6.41|6.42|6.32|87
1657988100000|2022-07-16 16:15:00|6.49|6.39|6.47|6.37|6.51|6.41|6.45|6.35|107
1657988400000|2022-07-16 16:20:00|6.48|6.38|6.46|6.36|6.5|6.4|6.45|6.35|53
1657988700000|2022-07-16 16:25:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|45
1657989000000|2022-07-16 16:30:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|33
1657989300000|2022-07-16 16:35:00|6.51|6.41|6.49|6.39|6.51|6.41|6.49|6.39|35
1657989600000|2022-07-16 16:40:00|6.5|6.4|6.5|6.4|6.5|6.4|6.46|6.36|51
1657989900000|2022-07-16 16:45:00|6.49|6.39|6.52|6.42|6.52|6.42|6.49|6.39|48
1657990200000|2022-07-16 16:50:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|18
1657990500000|2022-07-16 16:55:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|32
1657990800000|2022-07-16 17:00:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|32
1657991100000|2022-07-16 17:05:00|6.51|6.41|6.49|6.39|6.52|6.42|6.49|6.39|27
1657991400000|2022-07-16 17:10:00|6.48|6.38|6.49|6.39|6.49|6.39|6.47|6.37|22
1657991700000|2022-07-16 17:15:00|6.48|6.38|6.5|6.4|6.5|6.4|6.48|6.38|13
1657992000000|2022-07-16 17:20:00|6.51|6.41|6.53|6.43|6.53|6.43|6.5|6.4|47
1657992300000|2022-07-16 17:25:00|6.52|6.42|6.53|6.43|6.53|6.43|6.51|6.41|56
1657992600000|2022-07-16 17:30:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|37
1657992900000|2022-07-16 17:35:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|11
1657993200000|2022-07-16 17:40:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|23
1657993500000|2022-07-16 17:45:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1657993800000|2022-07-16 17:50:00|6.52|6.42|6.51|6.41|6.53|6.43|6.51|6.41|26
1657994100000|2022-07-16 17:55:00|6.5|6.4|6.46|6.36|6.5|6.4|6.46|6.36|47
1657994400000|2022-07-16 18:00:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|26
1657994700000|2022-07-16 18:05:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|10
1657995000000|2022-07-16 18:10:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|30
1657995300000|2022-07-16 18:15:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|14
1657995600000|2022-07-16 18:20:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|9
1657995900000|2022-07-16 18:25:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|27
1657996200000|2022-07-16 18:30:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|23
1657996500000|2022-07-16 18:35:00|6.46|6.36|6.48|6.38|6.49|6.39|6.46|6.36|5
1657996800000|2022-07-16 18:40:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|23
1657997100000|2022-07-16 18:45:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|22
1657997400000|2022-07-16 18:50:00|6.46|6.36|6.47|6.37|6.47|6.37|6.45|6.35|18
1657997700000|2022-07-16 18:55:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|7
1657998000000|2022-07-16 19:00:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|7
1657998300000|2022-07-16 19:05:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|11
1657998600000|2022-07-16 19:10:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|16
1657998900000|2022-07-16 19:15:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|46
1657999200000|2022-07-16 19:20:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|17
1657999500000|2022-07-16 19:25:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|6
1657999800000|2022-07-16 19:30:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|28
1658000100000|2022-07-16 19:35:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|3
1658000400000|2022-07-16 19:40:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|15
1658000700000|2022-07-16 19:45:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|15
1658001000000|2022-07-16 19:50:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|9
1658001300000|2022-07-16 19:55:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|8
1658001600000|2022-07-16 20:00:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|26
1658001900000|2022-07-16 20:05:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1658002200000|2022-07-16 20:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|17
1658002500000|2022-07-16 20:15:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|24
1658002800000|2022-07-16 20:20:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|27
1658003100000|2022-07-16 20:25:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|19
1658003400000|2022-07-16 20:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|7
1658003700000|2022-07-16 20:35:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|20
1658004000000|2022-07-16 20:40:00|6.44|6.34|6.44|6.34|6.46|6.36|6.44|6.34|25
1658004300000|2022-07-16 20:45:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1658004600000|2022-07-16 20:50:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|21
1658004900000|2022-07-16 20:55:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|14
1658005200000|2022-07-16 21:00:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|16
1658005500000|2022-07-16 21:05:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|17
1658005800000|2022-07-16 21:10:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|8
1658006100000|2022-07-16 21:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|6
1658006400000|2022-07-16 21:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|13
1658006700000|2022-07-16 21:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|30
1658007000000|2022-07-16 21:30:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|32
1658007300000|2022-07-16 21:35:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|6
1658007600000|2022-07-16 21:40:00|6.45|6.35|6.47|6.37|6.47|6.37|6.44|6.34|11
1658007900000|2022-07-16 21:45:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|12
1658008200000|2022-07-16 21:50:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|24
1658008500000|2022-07-16 21:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|10
1658008800000|2022-07-16 22:00:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|6
1658009100000|2022-07-16 22:05:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1658009400000|2022-07-16 22:10:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1658009700000|2022-07-16 22:15:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|10
1658010000000|2022-07-16 22:20:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|21
1658010300000|2022-07-16 22:25:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1658010600000|2022-07-16 22:30:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|16
1658010900000|2022-07-16 22:35:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|7
1658011200000|2022-07-16 22:40:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1658011500000|2022-07-16 22:45:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|10
1658011800000|2022-07-16 22:50:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|22
1658012100000|2022-07-16 22:55:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|13
1658012400000|2022-07-16 23:00:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|17
1658012700000|2022-07-16 23:05:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|12
1658013000000|2022-07-16 23:10:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|7
1658013300000|2022-07-16 23:15:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|8
1658013600000|2022-07-16 23:20:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|2
1658013900000|2022-07-16 23:25:00|6.49|6.39|6.48|6.38|6.5|6.4|6.48|6.38|14
1658014200000|2022-07-16 23:30:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|4
1658014500000|2022-07-16 23:35:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|15
1658014800000|2022-07-16 23:40:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|14
1658015100000|2022-07-16 23:45:00|6.48|6.38|6.49|6.39|6.49|6.39|6.47|6.37|6
1658015400000|2022-07-16 23:50:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|3
1658015700000|2022-07-16 23:55:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|11
1658016000000|2022-07-17 00:00:00|6.5|6.4|6.51|6.41|6.52|6.42|6.49|6.39|56
1658016300000|2022-07-17 00:05:00|6.52|6.42|6.52|6.42|6.54|6.44|6.52|6.42|41
1658016600000|2022-07-17 00:10:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|14
1658016900000|2022-07-17 00:15:00|6.53|6.43|6.5|6.4|6.53|6.43|6.5|6.4|34
1658017200000|2022-07-17 00:20:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|12
1658017500000|2022-07-17 00:25:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|23
1658017800000|2022-07-17 00:30:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|13
1658018100000|2022-07-17 00:35:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|26
1658018700000|2022-07-17 00:45:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|13
1658019000000|2022-07-17 00:50:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|17
1658019300000|2022-07-17 00:55:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|13
1658019600000|2022-07-17 01:00:00|6.48|6.38|6.49|6.39|6.49|6.39|6.47|6.37|16
1658019900000|2022-07-17 01:05:00|6.48|6.38|6.46|6.36|6.49|6.39|6.46|6.36|13
1658020200000|2022-07-17 01:10:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1658020500000|2022-07-17 01:15:00|6.45|6.35|6.42|6.32|6.45|6.35|6.42|6.32|12
1658020800000|2022-07-17 01:20:00|6.43|6.33|6.45|6.35|6.45|6.35|6.42|6.32|15
1658021100000|2022-07-17 01:25:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1658021400000|2022-07-17 01:30:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|16
1658021700000|2022-07-17 01:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.41|6.31|21
1658022000000|2022-07-17 01:40:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|19
1658022300000|2022-07-17 01:45:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|20
1658022600000|2022-07-17 01:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|17
1658022900000|2022-07-17 01:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|21
1658023200000|2022-07-17 02:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1658023500000|2022-07-17 02:05:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|5
1658023800000|2022-07-17 02:10:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|11
1658024400000|2022-07-17 02:20:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|9
1658024700000|2022-07-17 02:25:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|6
1658025000000|2022-07-17 02:30:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|6
1658025300000|2022-07-17 02:35:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|8
1658025600000|2022-07-17 02:40:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|10
1658025900000|2022-07-17 02:45:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|2
1658026200000|2022-07-17 02:50:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1658026800000|2022-07-17 03:00:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1658027100000|2022-07-17 03:05:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|20
1658027400000|2022-07-17 03:10:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|3
1658027700000|2022-07-17 03:15:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|6
1658028000000|2022-07-17 03:20:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|3
1658028300000|2022-07-17 03:25:00|6.49|6.39|6.51|6.41|6.51|6.41|6.48|6.38|23
1658028600000|2022-07-17 03:30:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|41
1658028900000|2022-07-17 03:35:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|2
1658029200000|2022-07-17 03:40:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|7
1658029500000|2022-07-17 03:45:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|8
1658029800000|2022-07-17 03:50:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|7
1658030100000|2022-07-17 03:55:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|21
1658030400000|2022-07-17 04:00:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|3
1658030700000|2022-07-17 04:05:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|6
1658031000000|2022-07-17 04:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|9
1658031300000|2022-07-17 04:15:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|3
1658031600000|2022-07-17 04:20:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|4
1658031900000|2022-07-17 04:25:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|3
1658032200000|2022-07-17 04:30:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|30
1658032500000|2022-07-17 04:35:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|7
1658033100000|2022-07-17 04:45:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1658033400000|2022-07-17 04:50:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|14
1658034000000|2022-07-17 05:00:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|17
1658034300000|2022-07-17 05:05:00|6.49|6.39|6.5|6.4|6.51|6.41|6.48|6.38|6
1658034600000|2022-07-17 05:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|17
1658034900000|2022-07-17 05:15:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1658035200000|2022-07-17 05:20:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|14
1658035500000|2022-07-17 05:25:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|5
1658035800000|2022-07-17 05:30:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1658036100000|2022-07-17 05:35:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|24
1658036400000|2022-07-17 05:40:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|2
1658036700000|2022-07-17 05:45:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|3
1658037300000|2022-07-17 05:55:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|19
1658037600000|2022-07-17 06:00:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|5
1658037900000|2022-07-17 06:05:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|3
1658038200000|2022-07-17 06:10:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|10
1658038500000|2022-07-17 06:15:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|15
1658038800000|2022-07-17 06:20:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|3
1658039100000|2022-07-17 06:25:00|6.53|6.43|6.54|6.44|6.55|6.45|6.53|6.43|12
1658039400000|2022-07-17 06:30:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|8
1658039700000|2022-07-17 06:35:00|6.55|6.45|6.57|6.47|6.57|6.47|6.54|6.44|53
1658040000000|2022-07-17 06:40:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|15
1658040300000|2022-07-17 06:45:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|15
1658040600000|2022-07-17 06:50:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|28
1658041200000|2022-07-17 07:00:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|17
1658041500000|2022-07-17 07:05:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|18
1658041800000|2022-07-17 07:10:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|24
1658042100000|2022-07-17 07:15:00|6.59|6.49|6.57|6.47|6.59|6.49|6.57|6.47|5
1658042400000|2022-07-17 07:20:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|11
1658042700000|2022-07-17 07:25:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|14
1658043000000|2022-07-17 07:30:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|14
1658043300000|2022-07-17 07:35:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|6
1658043600000|2022-07-17 07:40:00|6.55|6.45|6.54|6.44|6.56|6.46|6.53|6.43|22
1658043900000|2022-07-17 07:45:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|4
1658044500000|2022-07-17 07:55:00|6.53|6.43|6.52|6.42|6.54|6.44|6.52|6.42|30
1658044800000|2022-07-17 08:00:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|29
1658045100000|2022-07-17 08:05:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|4
1658045400000|2022-07-17 08:10:00|6.54|6.44|6.52|6.42|6.54|6.44|6.51|6.41|9
1658045700000|2022-07-17 08:15:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|6
1658046000000|2022-07-17 08:20:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|3
1658046600000|2022-07-17 08:30:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|11
1658047200000|2022-07-17 08:40:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|12
1658047500000|2022-07-17 08:45:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|11
1658047800000|2022-07-17 08:50:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|3
1658048100000|2022-07-17 08:55:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|6
1658048400000|2022-07-17 09:00:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|6
1658048700000|2022-07-17 09:05:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|29
1658049000000|2022-07-17 09:10:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|48
1658049300000|2022-07-17 09:15:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|11
1658049600000|2022-07-17 09:20:00|6.51|6.41|6.47|6.37|6.51|6.41|6.47|6.37|21
1658049900000|2022-07-17 09:25:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|49
1658050200000|2022-07-17 09:30:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|16
1658050500000|2022-07-17 09:35:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|18
1658050800000|2022-07-17 09:40:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|12
1658051100000|2022-07-17 09:45:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|3
1658051400000|2022-07-17 09:50:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|21
1658052000000|2022-07-17 10:00:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|9
1658052300000|2022-07-17 10:05:00|6.48|6.38|6.46|6.36|6.48|6.38|6.45|6.35|29
1658052600000|2022-07-17 10:10:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1658052900000|2022-07-17 10:15:00|6.45|6.35|6.46|6.36|6.47|6.37|6.45|6.35|42
1658053200000|2022-07-17 10:20:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|9
1658053500000|2022-07-17 10:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1658054100000|2022-07-17 10:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1658054400000|2022-07-17 10:40:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|8
1658054700000|2022-07-17 10:45:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|11
1658055300000|2022-07-17 10:55:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|7
1658055600000|2022-07-17 11:00:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1658055900000|2022-07-17 11:05:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|4
1658056200000|2022-07-17 11:10:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|11
1658056500000|2022-07-17 11:15:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1658056800000|2022-07-17 11:20:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|7
1658057100000|2022-07-17 11:25:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|3
1658057400000|2022-07-17 11:30:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|14
1658057700000|2022-07-17 11:35:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1658058000000|2022-07-17 11:40:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|9
1658058300000|2022-07-17 11:45:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|10
1658058600000|2022-07-17 11:50:00|6.45|6.35|6.47|6.37|6.47|6.37|6.45|6.35|29
1658058900000|2022-07-17 11:55:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|40
1658059200000|2022-07-17 12:00:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|5
1658059500000|2022-07-17 12:05:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|26
1658060100000|2022-07-17 12:15:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|15
1658060400000|2022-07-17 12:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|6
1658060700000|2022-07-17 12:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|23
1658061000000|2022-07-17 12:30:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|18
1658061300000|2022-07-17 12:35:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|14
1658061600000|2022-07-17 12:40:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|8
1658061900000|2022-07-17 12:45:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|44
1658062200000|2022-07-17 12:50:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|16
1658062500000|2022-07-17 12:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|21
1658062800000|2022-07-17 13:00:00|6.44|6.34|6.39|6.29|6.45|6.35|6.38|6.28|32
1658063100000|2022-07-17 13:05:00|6.38|6.28|6.39|6.29|6.4|6.3|6.37|6.27|44
1658063400000|2022-07-17 13:10:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|8
1658063700000|2022-07-17 13:15:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|47
1658064000000|2022-07-17 13:20:00|6.39|6.29|6.42|6.32|6.42|6.32|6.38|6.28|18
1658064300000|2022-07-17 13:25:00|6.43|6.33|6.44|6.34|6.45|6.35|6.42|6.32|38
1658064600000|2022-07-17 13:30:00|6.45|6.35|6.42|6.32|6.45|6.35|6.42|6.32|22
1658064900000|2022-07-17 13:35:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1658065200000|2022-07-17 13:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|4
1658065500000|2022-07-17 13:45:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|38
1658065800000|2022-07-17 13:50:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|8
1658066100000|2022-07-17 13:55:00|6.41|6.31|6.4|6.3|6.42|6.32|6.39|6.29|26
1658066400000|2022-07-17 14:00:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|25
1658066700000|2022-07-17 14:05:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|35
1658067000000|2022-07-17 14:10:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1658067300000|2022-07-17 14:15:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|17
1658067600000|2022-07-17 14:20:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|13
1658067900000|2022-07-17 14:25:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|12
1658068200000|2022-07-17 14:30:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|4
1658068500000|2022-07-17 14:35:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1658068800000|2022-07-17 14:40:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|13
1658069100000|2022-07-17 14:45:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|10
1658069400000|2022-07-17 14:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1658069700000|2022-07-17 14:55:00|6.44|6.34|6.43|6.33|6.45|6.35|6.42|6.32|18
1658070000000|2022-07-17 15:00:00|6.42|6.32|6.45|6.35|6.45|6.35|6.42|6.32|14
1658070300000|2022-07-17 15:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|15
1658070600000|2022-07-17 15:10:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|14
1658070900000|2022-07-17 15:15:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1658071200000|2022-07-17 15:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|14
1658071500000|2022-07-17 15:25:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|9
1658071800000|2022-07-17 15:30:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|35
1658072100000|2022-07-17 15:35:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|14
1658072400000|2022-07-17 15:40:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|16
1658072700000|2022-07-17 15:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1658073000000|2022-07-17 15:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1658073300000|2022-07-17 15:55:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|7
1658073600000|2022-07-17 16:00:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|4
1658073900000|2022-07-17 16:05:00|6.42|6.32|6.45|6.35|6.45|6.35|6.42|6.32|12
1658074200000|2022-07-17 16:10:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|6
1658074500000|2022-07-17 16:15:00|6.44|6.34|6.41|6.31|6.44|6.34|6.41|6.31|18
1658074800000|2022-07-17 16:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|23
1658075100000|2022-07-17 16:25:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|9
1658075400000|2022-07-17 16:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|14
1658075700000|2022-07-17 16:35:00|6.4|6.3|6.42|6.32|6.42|6.32|6.39|6.29|9
1658076000000|2022-07-17 16:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|8
1658076600000|2022-07-17 16:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|11
1658077200000|2022-07-17 17:00:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1658077500000|2022-07-17 17:05:00|6.45|6.35|6.46|6.36|6.47|6.37|6.44|6.34|16
1658077800000|2022-07-17 17:10:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|5
1658078100000|2022-07-17 17:15:00|6.5|6.4|6.52|6.42|6.54|6.44|6.5|6.4|13
1658078400000|2022-07-17 17:20:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|20
1658078700000|2022-07-17 17:25:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|26
1658079000000|2022-07-17 17:30:00|6.51|6.41|6.5|6.4|6.52|6.42|6.49|6.39|36
1658079300000|2022-07-17 17:35:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|24
1658079600000|2022-07-17 17:40:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|31
1658079900000|2022-07-17 17:45:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|4
1658080200000|2022-07-17 17:50:00|6.48|6.38|6.49|6.39|6.5|6.4|6.48|6.38|24
1658080500000|2022-07-17 17:55:00|6.48|6.38|6.43|6.33|6.49|6.39|6.41|6.31|68
1658080800000|2022-07-17 18:00:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|56
1658081100000|2022-07-17 18:05:00|6.42|6.32|6.41|6.31|6.42|6.32|6.4|6.3|26
1658081400000|2022-07-17 18:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|11
1658081700000|2022-07-17 18:15:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|7
1658082000000|2022-07-17 18:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|11
1658082300000|2022-07-17 18:25:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|33
1658082600000|2022-07-17 18:30:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1658083200000|2022-07-17 18:40:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|20
1658083500000|2022-07-17 18:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|17
1658083800000|2022-07-17 18:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1658084100000|2022-07-17 18:55:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|10
1658084400000|2022-07-17 19:00:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1658084700000|2022-07-17 19:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1658085000000|2022-07-17 19:10:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1658085300000|2022-07-17 19:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|4
1658085600000|2022-07-17 19:20:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|30
1658085900000|2022-07-17 19:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1658086200000|2022-07-17 19:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|18
1658086500000|2022-07-17 19:35:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|14
1658086800000|2022-07-17 19:40:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|17
1658087400000|2022-07-17 19:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|23
1658087700000|2022-07-17 19:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|13
1658088000000|2022-07-17 20:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|9
1658088300000|2022-07-17 20:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1658088600000|2022-07-17 20:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1658088900000|2022-07-17 20:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|14
1658089200000|2022-07-17 20:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|14
1658089500000|2022-07-17 20:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|14
1658089800000|2022-07-17 20:30:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|18
1658090100000|2022-07-17 20:35:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|7
1658090400000|2022-07-17 20:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|18
1658090700000|2022-07-17 20:45:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|10
1658091000000|2022-07-17 20:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1658091300000|2022-07-17 20:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1658091600000|2022-07-17 21:00:00|6.42|6.32|6.45|6.35|6.45|6.35|6.41|6.31|62
1658091900000|2022-07-17 21:05:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|19
1658092200000|2022-07-17 21:10:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1658092500000|2022-07-17 21:15:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|11
1658092800000|2022-07-17 21:20:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|7
1658093100000|2022-07-17 21:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|17
1658093400000|2022-07-17 21:30:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|2
1658093700000|2022-07-17 21:35:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|5
1658094300000|2022-07-17 21:45:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1658094600000|2022-07-17 21:50:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|5
1658094900000|2022-07-17 21:55:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1658095200000|2022-07-17 22:00:00|6.49|6.39|6.48|6.38|6.5|6.4|6.48|6.38|46
1658095500000|2022-07-17 22:05:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|24
1658095800000|2022-07-17 22:10:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|3
1658096100000|2022-07-17 22:15:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|19
1658096400000|2022-07-17 22:20:00|6.45|6.35|6.47|6.37|6.47|6.37|6.45|6.35|33
1658096700000|2022-07-17 22:25:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|23
1658097000000|2022-07-17 22:30:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|10
1658097300000|2022-07-17 22:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|5
1658097600000|2022-07-17 22:40:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|53
1658097900000|2022-07-17 22:45:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|13
1658098200000|2022-07-17 22:50:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|20
1658098500000|2022-07-17 22:55:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|6
1658098800000|2022-07-17 23:00:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|23
1658099100000|2022-07-17 23:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|3
1658099400000|2022-07-17 23:10:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|4
1658099700000|2022-07-17 23:15:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|12
1658100000000|2022-07-17 23:20:00|6.46|6.36|6.45|6.35|6.47|6.37|6.44|6.34|34
1658100300000|2022-07-17 23:25:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|39
1658100600000|2022-07-17 23:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|10
1658100900000|2022-07-17 23:35:00|6.41|6.31|6.4|6.3|6.42|6.32|6.39|6.29|38
1658101200000|2022-07-17 23:40:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|6
1658101500000|2022-07-17 23:45:00|6.41|6.31|6.38|6.28|6.41|6.31|6.38|6.28|12
1658101800000|2022-07-17 23:50:00|6.39|6.29|6.34|6.24|6.39|6.29|6.34|6.24|70
1658102100000|2022-07-17 23:55:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|68
1658102400000|2022-07-18 00:00:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|33
1658102700000|2022-07-18 00:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|43
1658103000000|2022-07-18 00:10:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|9
1658103300000|2022-07-18 00:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|36
1658103600000|2022-07-18 00:20:00|6.38|6.28|6.4|6.3|6.4|6.3|6.38|6.28|9
1658103900000|2022-07-18 00:25:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|16
1658104200000|2022-07-18 00:30:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|48
1658104500000|2022-07-18 00:35:00|6.39|6.29|6.38|6.28|6.4|6.3|6.37|6.27|24
1658104800000|2022-07-18 00:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|23
1658105100000|2022-07-18 00:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|51
1658105400000|2022-07-18 00:50:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|17
1658105700000|2022-07-18 00:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|13
1658106000000|2022-07-18 01:00:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|13
1658106300000|2022-07-18 01:05:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|16
1658106600000|2022-07-18 01:10:00|6.4|6.3|6.44|6.34|6.44|6.34|6.4|6.3|45
1658106900000|2022-07-18 01:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|38
1658107200000|2022-07-18 01:20:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1658107500000|2022-07-18 01:25:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|22
1658107800000|2022-07-18 01:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.42|6.32|33
1658108100000|2022-07-18 01:35:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|11
1658108400000|2022-07-18 01:40:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|6
1658108700000|2022-07-18 01:45:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|5
1658109000000|2022-07-18 01:50:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|14
1658109300000|2022-07-18 01:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|13
1658109600000|2022-07-18 02:00:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|9
1658109900000|2022-07-18 02:05:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|8
1658110200000|2022-07-18 02:10:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|3
1658110500000|2022-07-18 02:15:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1658110800000|2022-07-18 02:20:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|4
1658111100000|2022-07-18 02:25:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|13
1658111400000|2022-07-18 02:30:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|16
1658111700000|2022-07-18 02:35:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|31
1658112000000|2022-07-18 02:40:00|6.47|6.37|6.51|6.41|6.51|6.41|6.47|6.37|47
1658112300000|2022-07-18 02:45:00|6.5|6.4|6.52|6.42|6.53|6.43|6.5|6.4|59
1658112600000|2022-07-18 02:50:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|34
1658112900000|2022-07-18 02:55:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|61
1658113200000|2022-07-18 03:00:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|36
1658113500000|2022-07-18 03:05:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|3
1658113800000|2022-07-18 03:10:00|6.53|6.43|6.52|6.42|6.54|6.44|6.51|6.41|10
1658114100000|2022-07-18 03:15:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|27
1658114400000|2022-07-18 03:20:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|51
1658114700000|2022-07-18 03:25:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|47
1658115000000|2022-07-18 03:30:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|26
1658115300000|2022-07-18 03:35:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|38
1658115600000|2022-07-18 03:40:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|21
1658115900000|2022-07-18 03:45:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|5
1658116200000|2022-07-18 03:50:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|23
1658116500000|2022-07-18 03:55:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|17
1658116800000|2022-07-18 04:00:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|22
1658117100000|2022-07-18 04:05:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|14
1658117400000|2022-07-18 04:10:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|11
1658117700000|2022-07-18 04:15:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|21
1658118000000|2022-07-18 04:20:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|31
1658118300000|2022-07-18 04:25:00|6.53|6.43|6.57|6.47|6.57|6.47|6.52|6.42|35
1658118600000|2022-07-18 04:30:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|48
1658118900000|2022-07-18 04:35:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|22
1658119200000|2022-07-18 04:40:00|6.56|6.46|6.56|6.46|6.56|6.46|6.54|6.44|29
1658119500000|2022-07-18 04:45:00|6.57|6.47|6.55|6.45|6.57|6.47|6.55|6.45|5
1658119800000|2022-07-18 04:50:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|14
1658120100000|2022-07-18 04:55:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|27
1658120400000|2022-07-18 05:00:00|6.57|6.47|6.58|6.48|6.59|6.49|6.56|6.46|36
1658120700000|2022-07-18 05:05:00|6.59|6.49|6.6|6.5|6.62|6.52|6.58|6.48|74
1658121000000|2022-07-18 05:10:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|29
1658121300000|2022-07-18 05:15:00|6.58|6.48|6.62|6.52|6.64|6.54|6.58|6.48|41
1658121600000|2022-07-18 05:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|29
1658121900000|2022-07-18 05:25:00|6.6|6.5|6.62|6.52|6.62|6.52|6.59|6.49|13
1658122200000|2022-07-18 05:30:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|40
1658122500000|2022-07-18 05:35:00|6.61|6.51|6.64|6.54|6.64|6.54|6.61|6.51|34
1658122800000|2022-07-18 05:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|40
1658123100000|2022-07-18 05:45:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|46
1658123400000|2022-07-18 05:50:00|6.61|6.51|6.63|6.53|6.64|6.54|6.61|6.51|29
1658123700000|2022-07-18 05:55:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|19
1658124000000|2022-07-18 06:00:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|11
1658124300000|2022-07-18 06:05:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|10
1658124600000|2022-07-18 06:10:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|12
1658124900000|2022-07-18 06:15:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|5
1658125200000|2022-07-18 06:20:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|12
1658125500000|2022-07-18 06:25:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|50
1658125800000|2022-07-18 06:30:00|6.63|6.53|6.65|6.55|6.65|6.55|6.62|6.52|65
1658126100000|2022-07-18 06:35:00|6.64|6.54|6.67|6.57|6.68|6.58|6.64|6.54|56
1658126400000|2022-07-18 06:40:00|6.68|6.58|6.68|6.58|6.71|6.61|6.67|6.57|67
1658126700000|2022-07-18 06:45:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|15
1658127000000|2022-07-18 06:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|10
1658127300000|2022-07-18 06:55:00|6.7|6.6|6.66|6.56|6.7|6.6|6.66|6.56|7
1658127600000|2022-07-18 07:00:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|24
1658127900000|2022-07-18 07:05:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|23
1658128200000|2022-07-18 07:10:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|57
1658128500000|2022-07-18 07:15:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|43
1658128800000|2022-07-18 07:20:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|28
1658129100000|2022-07-18 07:25:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|32
1658129400000|2022-07-18 07:30:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|25
1658129700000|2022-07-18 07:35:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|41
1658130000000|2022-07-18 07:40:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|9
1658130300000|2022-07-18 07:45:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|42
1658130600000|2022-07-18 07:50:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|35
1658130900000|2022-07-18 07:55:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|22
1658131200000|2022-07-18 08:00:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|22
1658131500000|2022-07-18 08:05:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|44
1658131800000|2022-07-18 08:10:00|6.7|6.6|6.7|6.6|6.7|6.6|6.68|6.58|31
1658132100000|2022-07-18 08:15:00|6.69|6.59|6.71|6.61|6.71|6.61|6.68|6.58|13
1658132400000|2022-07-18 08:20:00|6.72|6.62|6.71|6.61|6.75|6.65|6.71|6.61|52
1658132700000|2022-07-18 08:25:00|6.7|6.6|6.66|6.56|6.7|6.6|6.66|6.56|39
1658133000000|2022-07-18 08:30:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|16
1658133300000|2022-07-18 08:35:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|33
1658133600000|2022-07-18 08:40:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|4
1658133900000|2022-07-18 08:45:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|19
1658134200000|2022-07-18 08:50:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|32
1658134500000|2022-07-18 08:55:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|9
1658134800000|2022-07-18 09:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|7
1658135100000|2022-07-18 09:05:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|7
1658135400000|2022-07-18 09:10:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|19
1658135700000|2022-07-18 09:15:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|20
1658136000000|2022-07-18 09:20:00|6.67|6.57|6.69|6.59|6.7|6.6|6.66|6.56|31
1658136300000|2022-07-18 09:25:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|32
1658136600000|2022-07-18 09:30:00|6.7|6.6|6.7|6.6|6.72|6.62|6.69|6.59|21
1658136900000|2022-07-18 09:35:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|12
1658137200000|2022-07-18 09:40:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|18
1658137500000|2022-07-18 09:45:00|6.69|6.59|6.7|6.6|6.71|6.61|6.68|6.58|18
1658137800000|2022-07-18 09:50:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|24
1658138100000|2022-07-18 09:55:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|9
1658138400000|2022-07-18 10:00:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|39
1658138700000|2022-07-18 10:05:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|20
1658139000000|2022-07-18 10:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|7
1658139300000|2022-07-18 10:15:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|15
1658139600000|2022-07-18 10:20:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|20
1658139900000|2022-07-18 10:25:00|6.71|6.61|6.75|6.65|6.75|6.65|6.71|6.61|57
1658140200000|2022-07-18 10:30:00|6.76|6.66|6.74|6.64|6.76|6.66|6.72|6.62|37
1658140500000|2022-07-18 10:35:00|6.73|6.63|6.72|6.62|6.74|6.64|6.71|6.61|34
1658140800000|2022-07-18 10:40:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|17
1658141100000|2022-07-18 10:45:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|32
1658141400000|2022-07-18 10:50:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|50
1658141700000|2022-07-18 10:55:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|12
1658142000000|2022-07-18 11:00:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|5
1658142300000|2022-07-18 11:05:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|18
1658142600000|2022-07-18 11:10:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|19
1658142900000|2022-07-18 11:15:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|16
1658143200000|2022-07-18 11:20:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|5
1658143500000|2022-07-18 11:25:00|6.77|6.67|6.77|6.67|6.79|6.69|6.77|6.67|25
1658143800000|2022-07-18 11:30:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|14
1658144100000|2022-07-18 11:35:00|6.78|6.68|6.73|6.63|6.78|6.68|6.72|6.62|48
1658144400000|2022-07-18 11:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|41
1658144700000|2022-07-18 11:45:00|6.71|6.61|6.67|6.57|6.71|6.61|6.67|6.57|53
1658145000000|2022-07-18 11:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|10
1658145300000|2022-07-18 11:55:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|29
1658145600000|2022-07-18 12:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|16
1658145900000|2022-07-18 12:05:00|6.69|6.59|6.67|6.57|6.7|6.6|6.67|6.57|45
1658146200000|2022-07-18 12:10:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|15
1658146500000|2022-07-18 12:15:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|29
1658146800000|2022-07-18 12:20:00|6.66|6.56|6.63|6.53|6.66|6.56|6.62|6.52|82
1658147100000|2022-07-18 12:25:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|58
1658147400000|2022-07-18 12:30:00|6.64|6.54|6.67|6.57|6.68|6.58|6.64|6.54|48
1658147700000|2022-07-18 12:35:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|33
1658148000000|2022-07-18 12:40:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|20
1658148300000|2022-07-18 12:45:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|89
1658148600000|2022-07-18 12:50:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|34
1658148900000|2022-07-18 12:55:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|15
1658149200000|2022-07-18 13:00:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|17
1658149500000|2022-07-18 13:05:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|22
1658149800000|2022-07-18 13:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|58
1658150100000|2022-07-18 13:15:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|36
1658150400000|2022-07-18 13:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|23
1658150700000|2022-07-18 13:25:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|4
1658151000000|2022-07-18 13:30:00|6.73|6.63|6.75|6.65|6.77|6.67|6.7|6.6|69
1658151300000|2022-07-18 13:35:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|26
1658151600000|2022-07-18 13:40:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|46
1658151900000|2022-07-18 13:45:00|6.72|6.62|6.73|6.63|6.74|6.64|6.71|6.61|8
1658152200000|2022-07-18 13:50:00|6.74|6.64|6.8|6.7|6.8|6.7|6.74|6.64|51
1658152500000|2022-07-18 13:55:00|6.79|6.69|6.8|6.7|6.83|6.73|6.79|6.69|72
1658152800000|2022-07-18 14:00:00|6.81|6.71|6.88|6.78|6.91|6.81|6.79|6.69|94
1658153100000|2022-07-18 14:05:00|6.87|6.77|6.85|6.75|6.88|6.78|6.84|6.74|63
1658153400000|2022-07-18 14:10:00|6.86|6.76|6.84|6.74|6.86|6.76|6.83|6.73|61
1658153700000|2022-07-18 14:15:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|13
1658154000000|2022-07-18 14:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|21
1658154300000|2022-07-18 14:25:00|6.81|6.71|6.8|6.7|6.81|6.71|6.78|6.68|24
1658154600000|2022-07-18 14:30:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|24
1658154900000|2022-07-18 14:35:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|21
1658155200000|2022-07-18 14:40:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|66
1658155500000|2022-07-18 14:45:00|6.82|6.72|6.8|6.7|6.82|6.72|6.79|6.69|53
1658155800000|2022-07-18 14:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|55
1658156100000|2022-07-18 14:55:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|75
1658156400000|2022-07-18 15:00:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|59
1658156700000|2022-07-18 15:05:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|9
1658157000000|2022-07-18 15:10:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|23
1658157300000|2022-07-18 15:15:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|26
1658157600000|2022-07-18 15:20:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|66
1658157900000|2022-07-18 15:25:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|28
1658158200000|2022-07-18 15:30:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|10
1658158500000|2022-07-18 15:35:00|6.8|6.7|6.82|6.72|6.82|6.72|6.79|6.69|95
1658158800000|2022-07-18 15:40:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|56
1658159100000|2022-07-18 15:45:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|69
1658159400000|2022-07-18 15:50:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|14
1658159700000|2022-07-18 15:55:00|6.82|6.72|6.85|6.75|6.88|6.78|6.81|6.71|100
1658160000000|2022-07-18 16:00:00|6.84|6.74|6.82|6.72|6.85|6.75|6.82|6.72|77
1658160300000|2022-07-18 16:05:00|6.81|6.71|6.77|6.67|6.82|6.72|6.76|6.66|81
1658160600000|2022-07-18 16:10:00|6.78|6.68|6.78|6.68|6.78|6.68|6.75|6.65|53
1658160900000|2022-07-18 16:15:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|31
1658161200000|2022-07-18 16:20:00|6.82|6.72|6.81|6.71|6.82|6.72|6.79|6.69|40
1658161500000|2022-07-18 16:25:00|6.82|6.72|6.82|6.72|6.82|6.72|6.79|6.69|41
1658161800000|2022-07-18 16:30:00|6.83|6.73|6.87|6.77|6.88|6.78|6.82|6.72|91
1658162100000|2022-07-18 16:35:00|6.86|6.76|6.87|6.77|6.91|6.81|6.86|6.76|116
1658162400000|2022-07-18 16:40:00|6.86|6.76|6.82|6.72|6.88|6.78|6.81|6.71|91
1658162700000|2022-07-18 16:45:00|6.83|6.73|6.86|6.76|6.86|6.76|6.83|6.73|74
1658163000000|2022-07-18 16:50:00|6.85|6.75|6.92|6.82|6.93|6.83|6.85|6.75|38
1658163300000|2022-07-18 16:55:00|6.93|6.83|6.92|6.82|6.93|6.83|6.88|6.78|90
1658163600000|2022-07-18 17:00:00|6.93|6.83|6.91|6.81|6.94|6.84|6.9|6.8|131
1658163900000|2022-07-18 17:05:00|6.9|6.8|6.87|6.77|6.92|6.82|6.86|6.76|90
1658164200000|2022-07-18 17:10:00|6.88|6.78|6.85|6.75|6.88|6.78|6.85|6.75|44
1658164500000|2022-07-18 17:15:00|6.86|6.76|6.81|6.71|6.86|6.76|6.81|6.71|46
1658164800000|2022-07-18 17:20:00|6.82|6.72|6.79|6.69|6.82|6.72|6.77|6.67|96
1658165100000|2022-07-18 17:25:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|33
1658165400000|2022-07-18 17:30:00|6.81|6.71|6.78|6.68|6.81|6.71|6.77|6.67|38
1658165700000|2022-07-18 17:35:00|6.77|6.67|6.77|6.67|6.79|6.69|6.76|6.66|43
1658166000000|2022-07-18 17:40:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|55
1658166300000|2022-07-18 17:45:00|6.75|6.65|6.76|6.66|6.77|6.67|6.74|6.64|20
1658166600000|2022-07-18 17:50:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|52
1658166900000|2022-07-18 17:55:00|6.77|6.67|6.72|6.62|6.77|6.67|6.71|6.61|74
1658167200000|2022-07-18 18:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.69|6.59|61
1658167500000|2022-07-18 18:05:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|37
1658167800000|2022-07-18 18:10:00|6.69|6.59|6.71|6.61|6.72|6.62|6.69|6.59|71
1658168100000|2022-07-18 18:15:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|28
1658168400000|2022-07-18 18:20:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|67
1658168700000|2022-07-18 18:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|11
1658169000000|2022-07-18 18:30:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|12
1658169300000|2022-07-18 18:35:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|31
1658169600000|2022-07-18 18:40:00|6.71|6.61|6.69|6.59|6.72|6.62|6.69|6.59|35
1658169900000|2022-07-18 18:45:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|52
1658170200000|2022-07-18 18:50:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|39
1658170500000|2022-07-18 18:55:00|6.67|6.57|6.65|6.55|6.67|6.57|6.64|6.54|47
1658170800000|2022-07-18 19:00:00|6.64|6.54|6.63|6.53|6.66|6.56|6.63|6.53|80
1658171100000|2022-07-18 19:05:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|64
1658171400000|2022-07-18 19:10:00|6.62|6.52|6.59|6.49|6.63|6.53|6.58|6.48|74
1658171700000|2022-07-18 19:15:00|6.6|6.5|6.64|6.54|6.64|6.54|6.59|6.49|45
1658172000000|2022-07-18 19:20:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|17
1658172300000|2022-07-18 19:25:00|6.64|6.54|6.64|6.54|6.66|6.56|6.63|6.53|83
1658172600000|2022-07-18 19:30:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|52
1658172900000|2022-07-18 19:35:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|22
1658173200000|2022-07-18 19:40:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|20
1658173500000|2022-07-18 19:45:00|6.61|6.51|6.59|6.49|6.62|6.52|6.57|6.47|47
1658173800000|2022-07-18 19:50:00|6.6|6.5|6.62|6.52|6.62|6.52|6.59|6.49|67
1658174100000|2022-07-18 19:55:00|6.61|6.51|6.62|6.52|6.63|6.53|6.61|6.51|44
1658174400000|2022-07-18 20:00:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|39
1658174700000|2022-07-18 20:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|37
1658175000000|2022-07-18 20:10:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|33
1658175300000|2022-07-18 20:15:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|30
1658175600000|2022-07-18 20:20:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|15
1658175900000|2022-07-18 20:25:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|19
1658176200000|2022-07-18 20:30:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|33
1658176500000|2022-07-18 20:35:00|6.67|6.57|6.64|6.54|6.67|6.57|6.63|6.53|30
1658176800000|2022-07-18 20:40:00|6.63|6.53|6.64|6.54|6.65|6.55|6.62|6.52|26
1658177100000|2022-07-18 20:45:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|40
1658177400000|2022-07-18 20:50:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1658177700000|2022-07-18 20:55:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1658178000000|2022-07-18 21:00:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|4
1658178300000|2022-07-18 21:05:00|6.62|6.52|6.65|6.55|6.65|6.55|6.62|6.52|20
1658178600000|2022-07-18 21:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|35
1658178900000|2022-07-18 21:15:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|33
1658179200000|2022-07-18 21:20:00|6.66|6.56|6.63|6.53|6.66|6.56|6.63|6.53|32
1658179500000|2022-07-18 21:25:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|76
1658179800000|2022-07-18 21:30:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|19
1658180100000|2022-07-18 21:35:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|29
1658180400000|2022-07-18 21:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|12
1658180700000|2022-07-18 21:45:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|13
1658181000000|2022-07-18 21:50:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|12
1658181300000|2022-07-18 21:55:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|32
1658181600000|2022-07-18 22:00:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|39
1658181900000|2022-07-18 22:05:00|6.64|6.54|6.63|6.53|6.65|6.55|6.63|6.53|6
1658182200000|2022-07-18 22:10:00|6.64|6.54|6.67|6.57|6.67|6.57|6.63|6.53|26
1658182500000|2022-07-18 22:15:00|6.66|6.56|6.65|6.55|6.67|6.57|6.63|6.53|30
1658182800000|2022-07-18 22:20:00|6.64|6.54|6.62|6.52|6.65|6.55|6.62|6.52|61
1658183100000|2022-07-18 22:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|30
1658183400000|2022-07-18 22:30:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|16
1658183700000|2022-07-18 22:35:00|6.63|6.53|6.66|6.56|6.66|6.56|6.63|6.53|10
1658184000000|2022-07-18 22:40:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|15
1658184300000|2022-07-18 22:45:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|15
1658184600000|2022-07-18 22:50:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|7
1658184900000|2022-07-18 22:55:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|23
1658185200000|2022-07-18 23:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|43
1658185500000|2022-07-18 23:05:00|6.72|6.62|6.75|6.65|6.76|6.66|6.71|6.61|56
1658185800000|2022-07-18 23:10:00|6.76|6.66|6.75|6.65|6.78|6.68|6.74|6.64|72
1658186100000|2022-07-18 23:15:00|6.76|6.66|6.75|6.65|6.77|6.67|6.74|6.64|104
1658186400000|2022-07-18 23:20:00|6.76|6.66|6.78|6.68|6.79|6.69|6.75|6.65|23
1658186700000|2022-07-18 23:25:00|6.79|6.69|6.76|6.66|6.79|6.69|6.75|6.65|38
1658187000000|2022-07-18 23:30:00|6.75|6.65|6.76|6.66|6.78|6.68|6.75|6.65|26
1658187300000|2022-07-18 23:35:00|6.77|6.67|6.79|6.69|6.79|6.69|6.76|6.66|31
1658187600000|2022-07-18 23:40:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|35
1658187900000|2022-07-18 23:45:00|6.79|6.69|6.79|6.69|6.81|6.71|6.78|6.68|47
1658188200000|2022-07-18 23:50:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|32
1658188500000|2022-07-18 23:55:00|6.82|6.72|6.81|6.71|6.85|6.75|6.8|6.7|80
1658188800000|2022-07-19 00:00:00|6.8|6.7|6.78|6.68|6.81|6.71|6.74|6.64|99
1658189100000|2022-07-19 00:05:00|6.77|6.67|6.84|6.74|6.85|6.75|6.77|6.67|72
1658189400000|2022-07-19 00:10:00|6.85|6.75|6.89|6.79|6.92|6.82|6.84|6.74|113
1658189700000|2022-07-19 00:15:00|6.9|6.8|6.83|6.73|6.91|6.81|6.82|6.72|170
1658190000000|2022-07-19 00:20:00|6.84|6.74|6.83|6.73|6.85|6.75|6.81|6.71|114
1658190300000|2022-07-19 00:25:00|6.84|6.74|6.81|6.71|6.84|6.74|6.79|6.69|122
1658190600000|2022-07-19 00:30:00|6.82|6.72|6.77|6.67|6.83|6.73|6.77|6.67|88
1658190900000|2022-07-19 00:35:00|6.76|6.66|6.73|6.63|6.78|6.68|6.72|6.62|124
1658191200000|2022-07-19 00:40:00|6.74|6.64|6.73|6.63|6.75|6.65|6.72|6.62|110
1658191500000|2022-07-19 00:45:00|6.74|6.64|6.73|6.63|6.75|6.65|6.72|6.62|34
1658191800000|2022-07-19 00:50:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|40
1658192100000|2022-07-19 00:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.73|6.63|44
1658192400000|2022-07-19 01:00:00|6.76|6.66|6.77|6.67|6.78|6.68|6.74|6.64|52
1658192700000|2022-07-19 01:05:00|6.78|6.68|6.74|6.64|6.78|6.68|6.74|6.64|45
1658193000000|2022-07-19 01:10:00|6.75|6.65|6.74|6.64|6.76|6.66|6.72|6.62|46
1658193300000|2022-07-19 01:15:00|6.75|6.65|6.75|6.65|6.76|6.66|6.73|6.63|75
1658193600000|2022-07-19 01:20:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|48
1658193900000|2022-07-19 01:25:00|6.74|6.64|6.79|6.69|6.79|6.69|6.72|6.62|70
1658194200000|2022-07-19 01:30:00|6.78|6.68|6.77|6.67|6.8|6.7|6.77|6.67|74
1658194500000|2022-07-19 01:35:00|6.78|6.68|6.75|6.65|6.78|6.68|6.74|6.64|40
1658194800000|2022-07-19 01:40:00|6.74|6.64|6.73|6.63|6.75|6.65|6.72|6.62|30
1658195100000|2022-07-19 01:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.7|6.6|53
1658195400000|2022-07-19 01:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|49
1658195700000|2022-07-19 01:55:00|6.72|6.62|6.7|6.6|6.73|6.63|6.7|6.6|73
1658196000000|2022-07-19 02:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.68|6.58|42
1658196300000|2022-07-19 02:05:00|6.69|6.59|6.69|6.59|6.7|6.6|6.67|6.57|115
1658196600000|2022-07-19 02:10:00|6.7|6.6|6.67|6.57|6.7|6.6|6.67|6.57|66
1658196900000|2022-07-19 02:15:00|6.68|6.58|6.7|6.6|6.7|6.6|6.67|6.57|43
1658197200000|2022-07-19 02:20:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|30
1658197500000|2022-07-19 02:25:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|21
1658197800000|2022-07-19 02:30:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|30
1658198100000|2022-07-19 02:35:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|32
1658198400000|2022-07-19 02:40:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|23
1658198700000|2022-07-19 02:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|25
1658199000000|2022-07-19 02:50:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|13
1658199300000|2022-07-19 02:55:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|27
1658199600000|2022-07-19 03:00:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|47
1658199900000|2022-07-19 03:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|6
1658200200000|2022-07-19 03:10:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|7
1658200500000|2022-07-19 03:15:00|6.72|6.62|6.75|6.65|6.76|6.66|6.72|6.62|36
1658200800000|2022-07-19 03:20:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|27
1658201100000|2022-07-19 03:25:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|16
1658201400000|2022-07-19 03:30:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|17
1658201700000|2022-07-19 03:35:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|32
1658202000000|2022-07-19 03:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|27
1658202300000|2022-07-19 03:45:00|6.73|6.63|6.68|6.58|6.74|6.64|6.68|6.58|86
1658202600000|2022-07-19 03:50:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|42
1658202900000|2022-07-19 03:55:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|53
1658203200000|2022-07-19 04:00:00|6.66|6.56|6.64|6.54|6.67|6.57|6.64|6.54|51
1658203500000|2022-07-19 04:05:00|6.63|6.53|6.63|6.53|6.64|6.54|6.61|6.51|39
1658203800000|2022-07-19 04:10:00|6.62|6.52|6.61|6.51|6.63|6.53|6.61|6.51|20
1658204100000|2022-07-19 04:15:00|6.62|6.52|6.64|6.54|6.64|6.54|6.59|6.49|47
1658204400000|2022-07-19 04:20:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|5
1658204700000|2022-07-19 04:25:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|55
1658205000000|2022-07-19 04:30:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|16
1658205300000|2022-07-19 04:35:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|13
1658205900000|2022-07-19 04:45:00|6.66|6.56|6.66|6.56|6.68|6.58|6.66|6.56|11
1658206200000|2022-07-19 04:50:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|19
1658206500000|2022-07-19 04:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|9
1658206800000|2022-07-19 05:00:00|6.69|6.59|6.69|6.59|6.69|6.59|6.67|6.57|37
1658207100000|2022-07-19 05:05:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|16
1658207400000|2022-07-19 05:10:00|6.66|6.56|6.7|6.6|6.7|6.6|6.66|6.56|11
1658207700000|2022-07-19 05:15:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|32
1658208000000|2022-07-19 05:20:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|13
1658208300000|2022-07-19 05:25:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|31
1658208600000|2022-07-19 05:30:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|11
1658208900000|2022-07-19 05:35:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|9
1658209200000|2022-07-19 05:40:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1658209500000|2022-07-19 05:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|13
1658209800000|2022-07-19 05:50:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1658210100000|2022-07-19 05:55:00|6.72|6.62|6.7|6.6|6.73|6.63|6.7|6.6|23
1658210400000|2022-07-19 06:00:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|38
1658210700000|2022-07-19 06:05:00|6.71|6.61|6.68|6.58|6.71|6.61|6.68|6.58|26
1658211000000|2022-07-19 06:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|39
1658211300000|2022-07-19 06:15:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|5
1658211600000|2022-07-19 06:20:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|17
1658211900000|2022-07-19 06:25:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|13
1658212200000|2022-07-19 06:30:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|21
1658212500000|2022-07-19 06:35:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|7
1658212800000|2022-07-19 06:40:00|6.71|6.61|6.64|6.54|6.72|6.62|6.64|6.54|34
1658213100000|2022-07-19 06:45:00|6.65|6.55|6.61|6.51|6.66|6.56|6.6|6.5|71
1658213400000|2022-07-19 06:50:00|6.62|6.52|6.63|6.53|6.64|6.54|6.61|6.51|58
1658213700000|2022-07-19 06:55:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|30
1658214000000|2022-07-19 07:00:00|6.64|6.54|6.66|6.56|6.66|6.56|6.63|6.53|13
1658214300000|2022-07-19 07:05:00|6.67|6.57|6.64|6.54|6.67|6.57|6.64|6.54|48
1658214600000|2022-07-19 07:10:00|6.65|6.55|6.67|6.57|6.68|6.58|6.65|6.55|21
1658214900000|2022-07-19 07:15:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|37
1658215200000|2022-07-19 07:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|27
1658215500000|2022-07-19 07:25:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|30
1658215800000|2022-07-19 07:30:00|6.64|6.54|6.63|6.53|6.65|6.55|6.63|6.53|26
1658216100000|2022-07-19 07:35:00|6.64|6.54|6.66|6.56|6.66|6.56|6.63|6.53|13
1658216400000|2022-07-19 07:40:00|6.67|6.57|6.62|6.52|6.67|6.57|6.62|6.52|38
1658216700000|2022-07-19 07:45:00|6.63|6.53|6.66|6.56|6.66|6.56|6.62|6.52|14
1658217000000|2022-07-19 07:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|13
1658217300000|2022-07-19 07:55:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|12
1658217600000|2022-07-19 08:00:00|6.66|6.56|6.63|6.53|6.66|6.56|6.62|6.52|24
1658217900000|2022-07-19 08:05:00|6.64|6.54|6.65|6.55|6.66|6.56|6.63|6.53|26
1658218200000|2022-07-19 08:10:00|6.64|6.54|6.67|6.57|6.67|6.57|6.64|6.54|24
1658218500000|2022-07-19 08:15:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|30
1658218800000|2022-07-19 08:20:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|18
1658219100000|2022-07-19 08:25:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|25
1658219400000|2022-07-19 08:30:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|24
1658219700000|2022-07-19 08:35:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|10
1658220000000|2022-07-19 08:40:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|16
1658220300000|2022-07-19 08:45:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|37
1658220600000|2022-07-19 08:50:00|6.68|6.58|6.68|6.58|6.68|6.58|6.68|6.58|1
1658220900000|2022-07-19 08:55:00|6.67|6.57|6.71|6.61|6.71|6.61|6.67|6.57|23
1658221200000|2022-07-19 09:00:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|35
1658221500000|2022-07-19 09:05:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|14
1658221800000|2022-07-19 09:10:00|6.71|6.61|6.69|6.59|6.71|6.61|6.68|6.58|21
1658222100000|2022-07-19 09:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|24
1658222400000|2022-07-19 09:20:00|6.68|6.58|6.71|6.61|6.72|6.62|6.68|6.58|24
1658222700000|2022-07-19 09:25:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|52
1658223000000|2022-07-19 09:30:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|30
1658223300000|2022-07-19 09:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|18
1658223600000|2022-07-19 09:40:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|4
1658223900000|2022-07-19 09:45:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|11
1658224200000|2022-07-19 09:50:00|6.67|6.57|6.7|6.6|6.7|6.6|6.67|6.57|14
1658224500000|2022-07-19 09:55:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|23
1658224800000|2022-07-19 10:00:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|12
1658225100000|2022-07-19 10:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|5
1658225400000|2022-07-19 10:10:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|2
1658225700000|2022-07-19 10:15:00|6.69|6.59|6.67|6.57|6.7|6.6|6.67|6.57|51
1658226000000|2022-07-19 10:20:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|14
1658226300000|2022-07-19 10:25:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|12
1658226600000|2022-07-19 10:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|6
1658226900000|2022-07-19 10:35:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|9
1658227200000|2022-07-19 10:40:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|35
1658227500000|2022-07-19 10:45:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|76
1658227800000|2022-07-19 10:50:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|54
1658228100000|2022-07-19 10:55:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|20
1658228400000|2022-07-19 11:00:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|26
1658228700000|2022-07-19 11:05:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|8
1658229000000|2022-07-19 11:10:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|12
1658229300000|2022-07-19 11:15:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|8
1658229600000|2022-07-19 11:20:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|17
1658229900000|2022-07-19 11:25:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|19
1658230200000|2022-07-19 11:30:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|71
1658230500000|2022-07-19 11:35:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|25
1658230800000|2022-07-19 11:40:00|6.76|6.66|6.73|6.63|6.77|6.67|6.73|6.63|32
1658231100000|2022-07-19 11:45:00|6.74|6.64|6.75|6.65|6.76|6.66|6.72|6.62|38
1658231400000|2022-07-19 11:50:00|6.76|6.66|6.76|6.66|6.78|6.68|6.75|6.65|35
1658231700000|2022-07-19 11:55:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|27
1658232000000|2022-07-19 12:00:00|6.74|6.64|6.77|6.67|6.77|6.67|6.73|6.63|38
1658232300000|2022-07-19 12:05:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|36
1658232600000|2022-07-19 12:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|51
1658232900000|2022-07-19 12:15:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|43
1658233200000|2022-07-19 12:20:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|5
1658233500000|2022-07-19 12:25:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|30
1658233800000|2022-07-19 12:30:00|6.77|6.67|6.79|6.69|6.8|6.7|6.76|6.66|49
1658234100000|2022-07-19 12:35:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|75
1658234400000|2022-07-19 12:40:00|6.81|6.71|6.82|6.72|6.83|6.73|6.8|6.7|34
1658234700000|2022-07-19 12:45:00|6.83|6.73|6.85|6.75|6.86|6.76|6.82|6.72|31
1658235000000|2022-07-19 12:50:00|6.84|6.74|6.87|6.77|6.88|6.78|6.83|6.73|40
1658235300000|2022-07-19 12:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.86|6.76|36
1658235600000|2022-07-19 13:00:00|6.88|6.78|6.86|6.76|6.91|6.81|6.84|6.74|99
1658235900000|2022-07-19 13:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|94
1658236200000|2022-07-19 13:10:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|70
1658236500000|2022-07-19 13:15:00|6.85|6.75|6.84|6.74|6.85|6.75|6.82|6.72|32
1658236800000|2022-07-19 13:20:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|57
1658237100000|2022-07-19 13:25:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|68
1658237400000|2022-07-19 13:30:00|6.86|6.76|6.88|6.78|6.9|6.8|6.85|6.75|53
1658237700000|2022-07-19 13:35:00|6.87|6.77|6.85|6.75|6.88|6.78|6.84|6.74|91
1658238000000|2022-07-19 13:40:00|6.84|6.74|6.83|6.73|6.85|6.75|6.82|6.72|62
1658238300000|2022-07-19 13:45:00|6.82|6.72|6.78|6.68|6.83|6.73|6.77|6.67|57
1658238600000|2022-07-19 13:50:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|66
1658238900000|2022-07-19 13:55:00|6.79|6.69|6.84|6.74|6.85|6.75|6.79|6.69|48
1658239200000|2022-07-19 14:00:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|44
1658239500000|2022-07-19 14:05:00|6.81|6.71|6.81|6.71|6.82|6.72|6.79|6.69|45
1658239800000|2022-07-19 14:10:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|24
1658240100000|2022-07-19 14:15:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|50
1658240400000|2022-07-19 14:20:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|49
1658240700000|2022-07-19 14:25:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|24
1658241000000|2022-07-19 14:30:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|58
1658241300000|2022-07-19 14:35:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|48
1658241600000|2022-07-19 14:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|32
1658241900000|2022-07-19 14:45:00|6.83|6.73|6.86|6.76|6.86|6.76|6.83|6.73|30
1658242200000|2022-07-19 14:50:00|6.85|6.75|6.86|6.76|6.88|6.78|6.85|6.75|40
1658242500000|2022-07-19 14:55:00|6.87|6.77|6.93|6.83|6.94|6.84|6.87|6.77|67
1658242800000|2022-07-19 15:00:00|6.92|6.82|6.88|6.78|6.93|6.83|6.88|6.78|67
1658243100000|2022-07-19 15:05:00|6.87|6.77|6.88|6.78|6.91|6.81|6.87|6.77|70
1658243400000|2022-07-19 15:10:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|74
1658243700000|2022-07-19 15:15:00|6.87|6.77|6.83|6.73|6.89|6.79|6.83|6.73|115
1658244000000|2022-07-19 15:20:00|6.84|6.74|6.81|6.71|6.84|6.74|6.76|6.66|84
1658244300000|2022-07-19 15:25:00|6.8|6.7|6.81|6.71|6.83|6.73|6.8|6.7|86
1658244600000|2022-07-19 15:30:00|6.82|6.72|6.82|6.72|6.84|6.74|6.81|6.71|73
1658244900000|2022-07-19 15:35:00|6.83|6.73|6.81|6.71|6.86|6.76|6.8|6.7|111
1658245200000|2022-07-19 15:40:00|6.82|6.72|6.82|6.72|6.82|6.72|6.78|6.68|75
1658245500000|2022-07-19 15:45:00|6.81|6.71|6.83|6.73|6.87|6.77|6.81|6.71|91
1658245800000|2022-07-19 15:50:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|30
1658246100000|2022-07-19 15:55:00|6.86|6.76|6.88|6.78|6.89|6.79|6.85|6.75|89
1658246400000|2022-07-19 16:00:00|6.89|6.79|6.98|6.88|7.02|6.92|6.87|6.77|92
1658246700000|2022-07-19 16:05:00|6.99|6.89|6.97|6.87|7|6.9|6.94|6.84|103
1658247000000|2022-07-19 16:10:00|6.98|6.88|6.95|6.85|6.99|6.89|6.94|6.84|68
1658247300000|2022-07-19 16:15:00|6.96|6.86|6.94|6.84|6.96|6.86|6.91|6.81|103
1658247600000|2022-07-19 16:20:00|6.93|6.83|6.98|6.88|6.98|6.88|6.93|6.83|158
1658247900000|2022-07-19 16:25:00|6.97|6.87|6.97|6.87|6.99|6.89|6.95|6.85|65
1658248200000|2022-07-19 16:30:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|78
1658248500000|2022-07-19 16:35:00|6.98|6.88|6.96|6.86|6.99|6.89|6.95|6.85|73
1658248800000|2022-07-19 16:40:00|6.97|6.87|6.97|6.87|6.99|6.89|6.96|6.86|29
1658249100000|2022-07-19 16:45:00|6.96|6.86|6.93|6.83|6.97|6.87|6.93|6.83|42
1658249400000|2022-07-19 16:50:00|6.94|6.84|6.94|6.84|6.94|6.84|6.92|6.82|167
1658249700000|2022-07-19 16:55:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|31
1658250000000|2022-07-19 17:00:00|6.94|6.84|6.93|6.83|6.95|6.85|6.92|6.82|60
1658250300000|2022-07-19 17:05:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|53
1658250600000|2022-07-19 17:10:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|53
1658250900000|2022-07-19 17:15:00|6.92|6.82|6.91|6.81|6.94|6.84|6.91|6.81|32
1658251200000|2022-07-19 17:20:00|6.92|6.82|6.9|6.8|6.92|6.82|6.89|6.79|57
1658251500000|2022-07-19 17:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|59
1658251800000|2022-07-19 17:30:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|18
1658252100000|2022-07-19 17:35:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|61
1658252400000|2022-07-19 17:40:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|22
1658252700000|2022-07-19 17:45:00|6.93|6.83|6.97|6.87|6.97|6.87|6.93|6.83|15
1658253000000|2022-07-19 17:50:00|6.96|6.86|6.99|6.89|6.99|6.89|6.96|6.86|116
1658253300000|2022-07-19 17:55:00|6.98|6.88|6.96|6.86|7|6.9|6.96|6.86|63
1658253600000|2022-07-19 18:00:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|37
1658253900000|2022-07-19 18:05:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|88
1658254200000|2022-07-19 18:10:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|45
1658254500000|2022-07-19 18:15:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|45
1658254800000|2022-07-19 18:20:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|51
1658255100000|2022-07-19 18:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|17
1658255400000|2022-07-19 18:30:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|26
1658255700000|2022-07-19 18:35:00|6.98|6.88|6.95|6.85|6.98|6.88|6.94|6.84|54
1658256000000|2022-07-19 18:40:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|21
1658256300000|2022-07-19 18:45:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|41
1658256600000|2022-07-19 18:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|20
1658256900000|2022-07-19 18:55:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|17
1658257200000|2022-07-19 19:00:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|48
1658257500000|2022-07-19 19:05:00|6.97|6.87|6.99|6.89|7|6.9|6.97|6.87|23
1658257800000|2022-07-19 19:10:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|65
1658258100000|2022-07-19 19:15:00|6.99|6.89|6.97|6.87|7|6.9|6.97|6.87|33
1658258400000|2022-07-19 19:20:00|6.98|6.88|7|6.9|7|6.9|6.96|6.86|13
1658258700000|2022-07-19 19:25:00|7.01|6.91|7.04|6.94|7.08|6.98|7.01|6.91|110
1658259000000|2022-07-19 19:30:00|7.05|6.95|7.01|6.91|7.05|6.95|7.01|6.91|69
1658259300000|2022-07-19 19:35:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|23
1658259600000|2022-07-19 19:40:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|30
1658259900000|2022-07-19 19:45:00|7.01|6.91|6.98|6.88|7.02|6.92|6.97|6.87|58
1658260200000|2022-07-19 19:50:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|45
1658260500000|2022-07-19 19:55:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|26
1658260800000|2022-07-19 20:00:00|6.96|6.86|7.01|6.91|7.01|6.91|6.96|6.86|36
1658261100000|2022-07-19 20:05:00|7|6.9|6.97|6.87|7|6.9|6.96|6.86|34
1658261400000|2022-07-19 20:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|20
1658261700000|2022-07-19 20:15:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|22
1658262000000|2022-07-19 20:20:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|19
1658262600000|2022-07-19 20:30:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|8
1658262900000|2022-07-19 20:35:00|6.97|6.87|6.93|6.83|6.97|6.87|6.93|6.83|25
1658263200000|2022-07-19 20:40:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|40
1658263500000|2022-07-19 20:45:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|27
1658263800000|2022-07-19 20:50:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|46
1658264100000|2022-07-19 20:55:00|6.95|6.85|6.96|6.86|6.97|6.87|6.94|6.84|8
1658264400000|2022-07-19 21:00:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|24
1658264700000|2022-07-19 21:05:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|8
1658265000000|2022-07-19 21:10:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|44
1658265300000|2022-07-19 21:15:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1658265600000|2022-07-19 21:20:00|7.01|6.91|7.05|6.95|7.05|6.95|7|6.9|21
1658265900000|2022-07-19 21:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|32
1658266200000|2022-07-19 21:30:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1658266500000|2022-07-19 21:35:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|58
1658266800000|2022-07-19 21:40:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|35
1658267100000|2022-07-19 21:45:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|6
1658267400000|2022-07-19 21:50:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|25
1658267700000|2022-07-19 21:55:00|7.05|6.95|7.03|6.93|7.06|6.96|7.02|6.92|49
1658268000000|2022-07-19 22:00:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|50
1658268300000|2022-07-19 22:05:00|7|6.9|7|6.9|7.01|6.91|7|6.9|25
1658268600000|2022-07-19 22:10:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|6
1658268900000|2022-07-19 22:15:00|6.99|6.89|6.98|6.88|7|6.9|6.97|6.87|12
1658269200000|2022-07-19 22:20:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|12
1658269500000|2022-07-19 22:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|9
1658269800000|2022-07-19 22:30:00|6.98|6.88|6.96|6.86|6.98|6.88|6.95|6.85|25
1658270100000|2022-07-19 22:35:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|18
1658270400000|2022-07-19 22:40:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|16
1658270700000|2022-07-19 22:45:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|28
1658271000000|2022-07-19 22:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|10
1658271300000|2022-07-19 22:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|24
1658271600000|2022-07-19 23:00:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|36
1658271900000|2022-07-19 23:05:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|30
1658272200000|2022-07-19 23:10:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|4
1658272500000|2022-07-19 23:15:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|25
1658272800000|2022-07-19 23:20:00|6.98|6.88|6.98|6.88|7|6.9|6.98|6.88|51
1658273100000|2022-07-19 23:25:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|22
1658273400000|2022-07-19 23:30:00|6.97|6.87|6.95|6.85|6.98|6.88|6.94|6.84|47
1658273700000|2022-07-19 23:35:00|6.96|6.86|6.92|6.82|6.96|6.86|6.92|6.82|39
1658274000000|2022-07-19 23:40:00|6.91|6.81|6.89|6.79|6.92|6.82|6.88|6.78|45
1658274300000|2022-07-19 23:45:00|6.9|6.8|6.94|6.84|6.94|6.84|6.89|6.79|39
1658274600000|2022-07-19 23:50:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|11
1658274900000|2022-07-19 23:55:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|14
1658275200000|2022-07-20 00:00:00|6.96|6.86|6.93|6.83|6.96|6.86|6.93|6.83|44
1658275500000|2022-07-20 00:05:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|23
1658275800000|2022-07-20 00:10:00|6.93|6.83|6.87|6.77|6.93|6.83|6.87|6.77|101
1658276100000|2022-07-20 00:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.85|6.75|41
1658276400000|2022-07-20 00:20:00|6.89|6.79|6.89|6.79|6.89|6.79|6.87|6.77|49
1658276700000|2022-07-20 00:25:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|19
1658277000000|2022-07-20 00:30:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|13
1658277300000|2022-07-20 00:35:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|17
1658277600000|2022-07-20 00:40:00|6.85|6.75|6.84|6.74|6.86|6.76|6.82|6.72|60
1658277900000|2022-07-20 00:45:00|6.85|6.75|6.87|6.77|6.87|6.77|6.84|6.74|21
1658278200000|2022-07-20 00:50:00|6.86|6.76|6.84|6.74|6.87|6.77|6.84|6.74|51
1658278500000|2022-07-20 00:55:00|6.85|6.75|6.85|6.75|6.85|6.75|6.83|6.73|21
1658278800000|2022-07-20 01:00:00|6.84|6.74|6.86|6.76|6.87|6.77|6.84|6.74|59
1658279100000|2022-07-20 01:05:00|6.87|6.77|6.84|6.74|6.87|6.77|6.83|6.73|50
1658279400000|2022-07-20 01:10:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|13
1658279700000|2022-07-20 01:15:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|13
1658280000000|2022-07-20 01:20:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|11
1658280300000|2022-07-20 01:25:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|16
1658280600000|2022-07-20 01:30:00|6.92|6.82|6.92|6.82|6.92|6.82|6.9|6.8|33
1658280900000|2022-07-20 01:35:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|77
1658281200000|2022-07-20 01:40:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|8
1658281500000|2022-07-20 01:45:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|20
1658281800000|2022-07-20 01:50:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|5
1658282100000|2022-07-20 01:55:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|26
1658282400000|2022-07-20 02:00:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|11
1658282700000|2022-07-20 02:05:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1658283000000|2022-07-20 02:10:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|59
1658283300000|2022-07-20 02:15:00|6.96|6.86|6.95|6.85|6.97|6.87|6.94|6.84|30
1658283600000|2022-07-20 02:20:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|14
1658283900000|2022-07-20 02:25:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|19
1658284200000|2022-07-20 02:30:00|6.93|6.83|6.97|6.87|6.97|6.87|6.93|6.83|31
1658284500000|2022-07-20 02:35:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|42
1658284800000|2022-07-20 02:40:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|57
1658285100000|2022-07-20 02:45:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|10
1658285400000|2022-07-20 02:50:00|6.97|6.87|6.97|6.87|6.97|6.87|6.95|6.85|53
1658285700000|2022-07-20 02:55:00|6.98|6.88|6.96|6.86|6.98|6.88|6.95|6.85|65
1658286000000|2022-07-20 03:00:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|40
1658286300000|2022-07-20 03:05:00|6.97|6.87|6.97|6.87|6.97|6.87|6.95|6.85|49
1658286600000|2022-07-20 03:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|33
1658286900000|2022-07-20 03:15:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|39
1658287200000|2022-07-20 03:20:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|6
1658287500000|2022-07-20 03:25:00|6.98|6.88|7.01|6.91|7.01|6.91|6.98|6.88|34
1658287800000|2022-07-20 03:30:00|7|6.9|7.01|6.91|7.03|6.93|7|6.9|24
1658288100000|2022-07-20 03:35:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|32
1658288400000|2022-07-20 03:40:00|7.02|6.92|7.05|6.95|7.06|6.96|7.02|6.92|38
1658288700000|2022-07-20 03:45:00|7.04|6.94|7.03|6.93|7.05|6.95|7.02|6.92|66
1658289000000|2022-07-20 03:50:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|19
1658289300000|2022-07-20 03:55:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|4
1658289600000|2022-07-20 04:00:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|26
1658289900000|2022-07-20 04:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|17
1658290200000|2022-07-20 04:10:00|7.04|6.94|7.07|6.97|7.07|6.97|7.04|6.94|4
1658290500000|2022-07-20 04:15:00|7.06|6.96|7.05|6.95|7.13|7.03|7.05|6.95|88
1658290800000|2022-07-20 04:20:00|7.06|6.96|7.07|6.97|7.07|6.97|7.04|6.94|40
1658291100000|2022-07-20 04:25:00|7.08|6.98|7.05|6.95|7.08|6.98|7.04|6.94|54
1658291400000|2022-07-20 04:30:00|7.04|6.94|7.07|6.97|7.08|6.98|7.04|6.94|34
1658291700000|2022-07-20 04:35:00|7.06|6.96|7.08|6.98|7.11|7.01|7.06|6.96|49
1658292000000|2022-07-20 04:40:00|7.09|6.99|7.14|7.04|7.14|7.04|7.08|6.98|36
1658292300000|2022-07-20 04:45:00|7.15|7.05|7.14|7.04|7.15|7.05|7.12|7.02|66
1658292600000|2022-07-20 04:50:00|7.15|7.05|7.19|7.09|7.19|7.09|7.14|7.04|83
1658292900000|2022-07-20 04:55:00|7.18|7.08|7.17|7.07|7.2|7.1|7.16|7.06|76
1658293200000|2022-07-20 05:00:00|7.18|7.08|7.16|7.06|7.18|7.08|7.14|7.04|41
1658293500000|2022-07-20 05:05:00|7.15|7.05|7.15|7.05|7.17|7.07|7.15|7.05|49
1658293800000|2022-07-20 05:10:00|7.16|7.06|7.13|7.03|7.16|7.06|7.13|7.03|42
1658294100000|2022-07-20 05:15:00|7.12|7.02|7.16|7.06|7.17|7.07|7.12|7.02|21
1658294400000|2022-07-20 05:20:00|7.15|7.05|7.13|7.03|7.16|7.06|7.12|7.02|59
1658294700000|2022-07-20 05:25:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|23
1658295000000|2022-07-20 05:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|77
1658295300000|2022-07-20 05:35:00|7.14|7.04|7.17|7.07|7.17|7.07|7.13|7.03|60
1658295600000|2022-07-20 05:40:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|25
1658295900000|2022-07-20 05:45:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|5
1658296200000|2022-07-20 05:50:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|22
1658296500000|2022-07-20 05:55:00|7.18|7.08|7.2|7.1|7.21|7.11|7.17|7.07|35
1658296800000|2022-07-20 06:00:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|39
1658297100000|2022-07-20 06:05:00|7.2|7.1|7.22|7.12|7.23|7.13|7.2|7.1|21
1658297400000|2022-07-20 06:10:00|7.23|7.13|7.19|7.09|7.23|7.13|7.18|7.08|21
1658297700000|2022-07-20 06:15:00|7.18|7.08|7.2|7.1|7.22|7.12|7.18|7.08|45
1658298000000|2022-07-20 06:20:00|7.21|7.11|7.23|7.13|7.23|7.13|7.2|7.1|59
1658298300000|2022-07-20 06:25:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|25
1658298600000|2022-07-20 06:30:00|7.23|7.13|7.2|7.1|7.24|7.14|7.2|7.1|20
1658298900000|2022-07-20 06:35:00|7.21|7.11|7.19|7.09|7.21|7.11|7.17|7.07|35
1658299200000|2022-07-20 06:40:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|14
1658299500000|2022-07-20 06:45:00|7.2|7.1|7.22|7.12|7.23|7.13|7.19|7.09|47
1658299800000|2022-07-20 06:50:00|7.23|7.13|7.24|7.14|7.25|7.15|7.22|7.12|58
1658300100000|2022-07-20 06:55:00|7.25|7.15|7.24|7.14|7.25|7.15|7.21|7.11|46
1658300400000|2022-07-20 07:00:00|7.23|7.13|7.42|7.32|7.44|7.34|7.23|7.13|140
1658300700000|2022-07-20 07:05:00|7.43|7.33|7.56|7.46|7.58|7.48|7.41|7.31|138
1658301000000|2022-07-20 07:10:00|7.55|7.45|7.62|7.52|7.63|7.53|7.49|7.39|168
1658301300000|2022-07-20 07:15:00|7.61|7.51|7.54|7.44|7.62|7.52|7.52|7.42|154
1658301600000|2022-07-20 07:20:00|7.55|7.45|7.55|7.45|7.6|7.5|7.54|7.44|109
1658301900000|2022-07-20 07:25:00|7.56|7.46|7.53|7.43|7.6|7.5|7.53|7.43|90
1658302200000|2022-07-20 07:30:00|7.54|7.44|7.54|7.44|7.59|7.49|7.54|7.44|85
1658302500000|2022-07-20 07:35:00|7.55|7.45|7.58|7.48|7.62|7.52|7.54|7.44|122
1658302800000|2022-07-20 07:40:00|7.57|7.47|7.65|7.55|7.66|7.56|7.56|7.46|138
1658303100000|2022-07-20 07:45:00|7.64|7.54|7.63|7.53|7.68|7.58|7.62|7.52|136
1658303400000|2022-07-20 07:50:00|7.62|7.52|7.69|7.59|7.7|7.6|7.62|7.52|90
1658303700000|2022-07-20 07:55:00|7.68|7.58|7.59|7.49|7.69|7.59|7.58|7.48|100
1658304000000|2022-07-20 08:00:00|7.58|7.48|7.58|7.48|7.62|7.52|7.54|7.44|121
1658304300000|2022-07-20 08:05:00|7.59|7.49|7.56|7.46|7.59|7.49|7.55|7.45|70
1658304600000|2022-07-20 08:10:00|7.57|7.47|7.59|7.49|7.59|7.49|7.56|7.46|73
1658304900000|2022-07-20 08:15:00|7.6|7.5|7.7|7.6|7.7|7.6|7.58|7.48|107
1658305200000|2022-07-20 08:20:00|7.69|7.59|7.73|7.63|7.74|7.64|7.66|7.56|121
1658305500000|2022-07-20 08:25:00|7.72|7.62|7.67|7.57|7.75|7.65|7.66|7.56|150
1658305800000|2022-07-20 08:30:00|7.66|7.56|7.62|7.52|7.67|7.57|7.62|7.52|73
1658306100000|2022-07-20 08:35:00|7.63|7.53|7.6|7.5|7.64|7.54|7.59|7.49|78
1658306400000|2022-07-20 08:40:00|7.59|7.49|7.53|7.43|7.6|7.5|7.51|7.41|73
1658306700000|2022-07-20 08:45:00|7.52|7.42|7.51|7.41|7.55|7.45|7.51|7.41|92
1658307000000|2022-07-20 08:50:00|7.52|7.42|7.4|7.3|7.52|7.42|7.39|7.29|111
1658307300000|2022-07-20 08:55:00|7.41|7.31|7.4|7.3|7.42|7.32|7.37|7.27|124
1658307600000|2022-07-20 09:00:00|7.41|7.31|7.41|7.31|7.42|7.32|7.36|7.26|103
1658307900000|2022-07-20 09:05:00|7.42|7.32|7.45|7.35|7.46|7.36|7.42|7.32|82
1658308200000|2022-07-20 09:10:00|7.46|7.36|7.45|7.35|7.46|7.36|7.43|7.33|28
1658308500000|2022-07-20 09:15:00|7.44|7.34|7.46|7.36|7.47|7.37|7.44|7.34|31
1658308800000|2022-07-20 09:20:00|7.47|7.37|7.45|7.35|7.47|7.37|7.44|7.34|19
1658309100000|2022-07-20 09:25:00|7.46|7.36|7.47|7.37|7.48|7.38|7.45|7.35|44
1658309400000|2022-07-20 09:30:00|7.48|7.38|7.45|7.35|7.48|7.38|7.44|7.34|44
1658309700000|2022-07-20 09:35:00|7.46|7.36|7.48|7.38|7.48|7.38|7.45|7.35|59
1658310000000|2022-07-20 09:40:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|35
1658310300000|2022-07-20 09:45:00|7.48|7.38|7.5|7.4|7.51|7.41|7.47|7.37|43
1658310600000|2022-07-20 09:50:00|7.51|7.41|7.51|7.41|7.53|7.43|7.5|7.4|45
1658310900000|2022-07-20 09:55:00|7.52|7.42|7.5|7.4|7.52|7.42|7.49|7.39|49
1658311200000|2022-07-20 10:00:00|7.49|7.39|7.48|7.38|7.5|7.4|7.47|7.37|44
1658311500000|2022-07-20 10:05:00|7.49|7.39|7.52|7.42|7.53|7.43|7.48|7.38|34
1658311800000|2022-07-20 10:10:00|7.53|7.43|7.5|7.4|7.53|7.43|7.49|7.39|42
1658312100000|2022-07-20 10:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.49|7.39|37
1658312400000|2022-07-20 10:20:00|7.52|7.42|7.54|7.44|7.55|7.45|7.51|7.41|59
1658312700000|2022-07-20 10:25:00|7.53|7.43|7.56|7.46|7.6|7.5|7.53|7.43|74
1658313000000|2022-07-20 10:30:00|7.57|7.47|7.52|7.42|7.6|7.5|7.51|7.41|64
1658313300000|2022-07-20 10:35:00|7.51|7.41|7.52|7.42|7.55|7.45|7.51|7.41|32
1658313600000|2022-07-20 10:40:00|7.53|7.43|7.49|7.39|7.53|7.43|7.49|7.39|67
1658313900000|2022-07-20 10:45:00|7.48|7.38|7.45|7.35|7.48|7.38|7.43|7.33|50
1658314200000|2022-07-20 10:50:00|7.46|7.36|7.46|7.36|7.46|7.36|7.44|7.34|33
1658314500000|2022-07-20 10:55:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|54
1658314800000|2022-07-20 11:00:00|7.45|7.35|7.41|7.31|7.47|7.37|7.41|7.31|47
1658315100000|2022-07-20 11:05:00|7.42|7.32|7.47|7.37|7.47|7.37|7.4|7.3|64
1658315400000|2022-07-20 11:10:00|7.46|7.36|7.4|7.3|7.47|7.37|7.4|7.3|57
1658315700000|2022-07-20 11:15:00|7.39|7.29|7.39|7.29|7.4|7.3|7.37|7.27|59
1658316000000|2022-07-20 11:20:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|23
1658316300000|2022-07-20 11:25:00|7.37|7.27|7.34|7.24|7.39|7.29|7.33|7.23|52
1658316600000|2022-07-20 11:30:00|7.35|7.25|7.41|7.31|7.41|7.31|7.34|7.24|63
1658316900000|2022-07-20 11:35:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|32
1658317200000|2022-07-20 11:40:00|7.38|7.28|7.32|7.22|7.39|7.29|7.32|7.22|37
1658317500000|2022-07-20 11:45:00|7.33|7.23|7.38|7.28|7.38|7.28|7.33|7.23|68
1658317800000|2022-07-20 11:50:00|7.37|7.27|7.4|7.3|7.4|7.3|7.36|7.26|80
1658318100000|2022-07-20 11:55:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|59
1658318400000|2022-07-20 12:00:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|52
1658318700000|2022-07-20 12:05:00|7.38|7.28|7.41|7.31|7.42|7.32|7.38|7.28|30
1658319000000|2022-07-20 12:10:00|7.4|7.3|7.4|7.3|7.41|7.31|7.38|7.28|63
1658319300000|2022-07-20 12:15:00|7.39|7.29|7.39|7.29|7.41|7.31|7.39|7.29|51
1658319600000|2022-07-20 12:20:00|7.38|7.28|7.39|7.29|7.39|7.29|7.36|7.26|56
1658319900000|2022-07-20 12:25:00|7.38|7.28|7.37|7.27|7.42|7.32|7.37|7.27|68
1658320200000|2022-07-20 12:30:00|7.36|7.26|7.38|7.28|7.39|7.29|7.36|7.26|73
1658320500000|2022-07-20 12:35:00|7.37|7.27|7.32|7.22|7.38|7.28|7.3|7.2|56
1658320800000|2022-07-20 12:40:00|7.31|7.21|7.32|7.22|7.33|7.23|7.29|7.19|72
1658321100000|2022-07-20 12:45:00|7.33|7.23|7.34|7.24|7.36|7.26|7.32|7.22|64
1658321400000|2022-07-20 12:50:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|58
1658321700000|2022-07-20 12:55:00|7.35|7.25|7.37|7.27|7.37|7.27|7.34|7.24|55
1658322000000|2022-07-20 13:00:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|78
1658322300000|2022-07-20 13:05:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|19
1658322600000|2022-07-20 13:10:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|19
1658322900000|2022-07-20 13:15:00|7.4|7.3|7.44|7.34|7.46|7.36|7.39|7.29|79
1658323200000|2022-07-20 13:20:00|7.43|7.33|7.44|7.34|7.44|7.34|7.41|7.31|62
1658323500000|2022-07-20 13:25:00|7.45|7.35|7.46|7.36|7.49|7.39|7.45|7.35|74
1658323800000|2022-07-20 13:30:00|7.45|7.35|7.46|7.36|7.47|7.37|7.41|7.31|138
1658324100000|2022-07-20 13:35:00|7.47|7.37|7.46|7.36|7.5|7.4|7.45|7.35|166
1658324400000|2022-07-20 13:40:00|7.45|7.35|7.44|7.34|7.48|7.38|7.42|7.32|86
1658324700000|2022-07-20 13:45:00|7.43|7.33|7.43|7.33|7.45|7.35|7.42|7.32|57
1658325000000|2022-07-20 13:50:00|7.44|7.34|7.38|7.28|7.45|7.35|7.38|7.28|75
1658325300000|2022-07-20 13:55:00|7.39|7.29|7.37|7.27|7.41|7.31|7.37|7.27|137
1658325600000|2022-07-20 14:00:00|7.38|7.28|7.37|7.27|7.39|7.29|7.36|7.26|70
1658325900000|2022-07-20 14:05:00|7.36|7.26|7.37|7.27|7.37|7.27|7.33|7.23|70
1658326200000|2022-07-20 14:10:00|7.38|7.28|7.38|7.28|7.4|7.3|7.36|7.26|35
1658326500000|2022-07-20 14:15:00|7.37|7.27|7.4|7.3|7.4|7.3|7.37|7.27|42
1658326800000|2022-07-20 14:20:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|38
1658327100000|2022-07-20 14:25:00|7.41|7.31|7.45|7.35|7.45|7.35|7.41|7.31|51
1658327400000|2022-07-20 14:30:00|7.44|7.34|7.42|7.32|7.44|7.34|7.42|7.32|67
1658327700000|2022-07-20 14:35:00|7.43|7.33|7.44|7.34|7.45|7.35|7.42|7.32|104
1658328000000|2022-07-20 14:40:00|7.43|7.33|7.44|7.34|7.44|7.34|7.41|7.31|40
1658328300000|2022-07-20 14:45:00|7.45|7.35|7.47|7.37|7.48|7.38|7.45|7.35|79
1658328600000|2022-07-20 14:50:00|7.48|7.38|7.49|7.39|7.5|7.4|7.46|7.36|40
1658328900000|2022-07-20 14:55:00|7.48|7.38|7.51|7.41|7.51|7.41|7.47|7.37|50
1658329200000|2022-07-20 15:00:00|7.5|7.4|7.48|7.38|7.51|7.41|7.46|7.36|75
1658329500000|2022-07-20 15:05:00|7.47|7.37|7.45|7.35|7.48|7.38|7.44|7.34|65
1658329800000|2022-07-20 15:10:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|45
1658330100000|2022-07-20 15:15:00|7.45|7.35|7.43|7.33|7.46|7.36|7.42|7.32|45
1658330400000|2022-07-20 15:20:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|23
1658330700000|2022-07-20 15:25:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|31
1658331000000|2022-07-20 15:30:00|7.48|7.38|7.48|7.38|7.48|7.38|7.45|7.35|49
1658331300000|2022-07-20 15:35:00|7.47|7.37|7.46|7.36|7.48|7.38|7.45|7.35|42
1658331600000|2022-07-20 15:40:00|7.45|7.35|7.44|7.34|7.46|7.36|7.43|7.33|66
1658331900000|2022-07-20 15:45:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|29
1658332200000|2022-07-20 15:50:00|7.44|7.34|7.44|7.34|7.45|7.35|7.42|7.32|27
1658332500000|2022-07-20 15:55:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|35
1658332800000|2022-07-20 16:00:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|33
1658333100000|2022-07-20 16:05:00|7.41|7.31|7.39|7.29|7.42|7.32|7.37|7.27|53
1658333400000|2022-07-20 16:10:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|38
1658333700000|2022-07-20 16:15:00|7.36|7.26|7.39|7.29|7.4|7.3|7.35|7.25|36
1658334000000|2022-07-20 16:20:00|7.38|7.28|7.35|7.25|7.39|7.29|7.34|7.24|24
1658334300000|2022-07-20 16:25:00|7.34|7.24|7.29|7.19|7.35|7.25|7.28|7.18|120
1658334600000|2022-07-20 16:30:00|7.3|7.2|7.24|7.14|7.31|7.21|7.23|7.13|99
1658334900000|2022-07-20 16:35:00|7.23|7.13|7.23|7.13|7.26|7.16|7.22|7.12|101
1658335200000|2022-07-20 16:40:00|7.24|7.14|7.15|7.05|7.25|7.15|7.12|7.02|136
1658335500000|2022-07-20 16:45:00|7.16|7.06|7.19|7.09|7.2|7.1|7.15|7.05|108
1658335800000|2022-07-20 16:50:00|7.2|7.1|7.2|7.1|7.22|7.12|7.19|7.09|51
1658336100000|2022-07-20 16:55:00|7.21|7.11|7.19|7.09|7.21|7.11|7.19|7.09|119
1658336400000|2022-07-20 17:00:00|7.2|7.1|7.17|7.07|7.21|7.11|7.17|7.07|66
1658336700000|2022-07-20 17:05:00|7.18|7.08|7.17|7.07|7.19|7.09|7.14|7.04|80
1658337000000|2022-07-20 17:10:00|7.16|7.06|7.11|7.01|7.16|7.06|7.08|6.98|114
1658337300000|2022-07-20 17:15:00|7.12|7.02|7.14|7.04|7.14|7.04|7.11|7.01|63
1658337600000|2022-07-20 17:20:00|7.13|7.03|7.11|7.01|7.14|7.04|7.11|7.01|63
1658337900000|2022-07-20 17:25:00|7.1|7|7.1|7|7.11|7.01|7.08|6.98|61
1658338200000|2022-07-20 17:30:00|7.11|7.01|7.11|7.01|7.13|7.03|7.1|7|25
1658338500000|2022-07-20 17:35:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|25
1658338800000|2022-07-20 17:40:00|7.11|7.01|7.09|6.99|7.13|7.03|7.09|6.99|71
1658339100000|2022-07-20 17:45:00|7.08|6.98|7.1|7|7.11|7.01|7.08|6.98|67
1658339400000|2022-07-20 17:50:00|7.11|7.01|7.08|6.98|7.11|7.01|7.08|6.98|22
1658339700000|2022-07-20 17:55:00|7.09|6.99|7.06|6.96|7.09|6.99|7.06|6.96|42
1658340000000|2022-07-20 18:00:00|7.07|6.97|7.09|6.99|7.09|6.99|7.06|6.96|27
1658340300000|2022-07-20 18:05:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|15
1658340600000|2022-07-20 18:10:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|33
1658340900000|2022-07-20 18:15:00|7.1|7|7.15|7.05|7.15|7.05|7.1|7|56
1658341200000|2022-07-20 18:20:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|43
1658341500000|2022-07-20 18:25:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|48
1658341800000|2022-07-20 18:30:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|40
1658342100000|2022-07-20 18:35:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|38
1658342400000|2022-07-20 18:40:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|40
1658342700000|2022-07-20 18:45:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|6
1658343000000|2022-07-20 18:50:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|4
1658343300000|2022-07-20 18:55:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|25
1658343600000|2022-07-20 19:00:00|7.14|7.04|7.19|7.09|7.2|7.1|7.14|7.04|38
1658343900000|2022-07-20 19:05:00|7.2|7.1|7.18|7.08|7.2|7.1|7.17|7.07|23
1658344200000|2022-07-20 19:10:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|22
1658344500000|2022-07-20 19:15:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|36
1658344800000|2022-07-20 19:20:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|18
1658345100000|2022-07-20 19:25:00|7.19|7.09|7.22|7.12|7.22|7.12|7.19|7.09|14
1658345400000|2022-07-20 19:30:00|7.21|7.11|7.17|7.07|7.22|7.12|7.17|7.07|71
1658345700000|2022-07-20 19:35:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|25
1658346000000|2022-07-20 19:40:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|11
1658346300000|2022-07-20 19:45:00|7.16|7.06|7.17|7.07|7.18|7.08|7.15|7.05|22
1658346600000|2022-07-20 19:50:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|27
1658346900000|2022-07-20 19:55:00|7.19|7.09|7.17|7.07|7.19|7.09|7.16|7.06|45
1658347200000|2022-07-20 20:00:00|7.16|7.06|7.21|7.11|7.21|7.11|7.16|7.06|48
1658347500000|2022-07-20 20:05:00|7.2|7.1|7.01|6.91|7.21|7.11|6.98|6.88|168
1658347800000|2022-07-20 20:10:00|7|6.9|6.91|6.81|7.02|6.92|6.91|6.81|142
1658348100000|2022-07-20 20:15:00|6.9|6.8|6.9|6.8|6.96|6.86|6.89|6.79|151
1658348400000|2022-07-20 20:20:00|6.91|6.81|6.9|6.8|6.95|6.85|6.84|6.74|156
1658348700000|2022-07-20 20:25:00|6.91|6.81|6.84|6.74|6.94|6.84|6.83|6.73|98
1658349000000|2022-07-20 20:30:00|6.83|6.73|6.85|6.75|6.89|6.79|6.83|6.73|87
1658349300000|2022-07-20 20:35:00|6.86|6.76|6.83|6.73|6.87|6.77|6.83|6.73|70
1658349600000|2022-07-20 20:40:00|6.84|6.74|6.87|6.77|6.88|6.78|6.83|6.73|62
1658349900000|2022-07-20 20:45:00|6.86|6.76|6.9|6.8|6.93|6.83|6.85|6.75|93
1658350200000|2022-07-20 20:50:00|6.89|6.79|6.93|6.83|6.94|6.84|6.89|6.79|89
1658350500000|2022-07-20 20:55:00|6.92|6.82|6.92|6.82|6.94|6.84|6.91|6.81|83
1658350800000|2022-07-20 21:00:00|6.93|6.83|6.92|6.82|6.93|6.83|6.9|6.8|40
1658351100000|2022-07-20 21:05:00|6.93|6.83|6.94|6.84|6.97|6.87|6.92|6.82|52
1658351400000|2022-07-20 21:10:00|6.95|6.85|6.96|6.86|6.96|6.86|6.93|6.83|50
1658351700000|2022-07-20 21:15:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|24
1658352000000|2022-07-20 21:20:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|42
1658352300000|2022-07-20 21:25:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|16
1658352600000|2022-07-20 21:30:00|6.95|6.85|6.93|6.83|6.95|6.85|6.92|6.82|23
1658352900000|2022-07-20 21:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|10
1658353200000|2022-07-20 21:40:00|6.96|6.86|7.38|7.28|7.41|7.31|6.96|6.86|138
1658353500000|2022-07-20 21:45:00|7.39|7.29|7.31|7.21|7.43|7.33|7.29|7.19|162
1658353800000|2022-07-20 21:50:00|7.3|7.2|7.25|7.15|7.31|7.21|7.22|7.12|134
1658354100000|2022-07-20 21:55:00|7.24|7.14|7.22|7.12|7.25|7.15|7.19|7.09|91
1658354400000|2022-07-20 22:00:00|7.21|7.11|7.17|7.07|7.21|7.11|7.14|7.04|73
1658354700000|2022-07-20 22:05:00|7.16|7.06|7.18|7.08|7.2|7.1|7.16|7.06|43
1658355000000|2022-07-20 22:10:00|7.17|7.07|7.13|7.03|7.18|7.08|7.12|7.02|57
1658355300000|2022-07-20 22:15:00|7.14|7.04|7.16|7.06|7.17|7.07|7.13|7.03|29
1658355600000|2022-07-20 22:20:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|23
1658355900000|2022-07-20 22:25:00|7.18|7.08|7.18|7.08|7.18|7.08|7.16|7.06|35
1658356200000|2022-07-20 22:30:00|7.17|7.07|7.15|7.05|7.19|7.09|7.15|7.05|53
1658356500000|2022-07-20 22:35:00|7.14|7.04|7.09|6.99|7.16|7.06|7.09|6.99|110
1658356800000|2022-07-20 22:40:00|7.1|7|7.1|7|7.12|7.02|7.08|6.98|85
1658357100000|2022-07-20 22:45:00|7.09|6.99|7.08|6.98|7.1|7|7.07|6.97|68
1658357400000|2022-07-20 22:50:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|86
1658357700000|2022-07-20 22:55:00|7.07|6.97|7.04|6.94|7.07|6.97|7.03|6.93|56
1658358000000|2022-07-20 23:00:00|7.03|6.93|7.02|6.92|7.07|6.97|7.02|6.92|48
1658358300000|2022-07-20 23:05:00|7.01|6.91|7.05|6.95|7.06|6.96|7.01|6.91|65
1658358600000|2022-07-20 23:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.02|6.92|37
1658358900000|2022-07-20 23:15:00|7.05|6.95|7.02|6.92|7.05|6.95|7|6.9|56
1658359200000|2022-07-20 23:20:00|7.03|6.93|7.05|6.95|7.06|6.96|7.01|6.91|65
1658359500000|2022-07-20 23:25:00|7.06|6.96|7.03|6.93|7.06|6.96|7.02|6.92|44
1658359800000|2022-07-20 23:30:00|7.04|6.94|7.11|7.01|7.11|7.01|7.03|6.93|48
1658360100000|2022-07-20 23:35:00|7.1|7|7.13|7.03|7.14|7.04|7.1|7|50
1658360400000|2022-07-20 23:40:00|7.12|7.02|7.11|7.01|7.14|7.04|7.1|7|36
1658360700000|2022-07-20 23:45:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|20
1658361000000|2022-07-20 23:50:00|7.1|7|7.06|6.96|7.1|7|7.05|6.95|49
1658361300000|2022-07-20 23:55:00|7.05|6.95|7.07|6.97|7.07|6.97|7.04|6.94|39
1658361600000|2022-07-21 00:00:00|7.06|6.96|7.09|6.99|7.1|7|7.06|6.96|22
1658361900000|2022-07-21 00:05:00|7.08|6.98|7.06|6.96|7.1|7|7.05|6.95|57
1658362200000|2022-07-21 00:10:00|7.05|6.95|7.07|6.97|7.07|6.97|7.01|6.91|99
1658362500000|2022-07-21 00:15:00|7.08|6.98|7.13|7.03|7.14|7.04|7.07|6.97|54
1658362800000|2022-07-21 00:20:00|7.14|7.04|7.1|7|7.14|7.04|7.09|6.99|47
1658363100000|2022-07-21 00:25:00|7.11|7.01|7.09|6.99|7.12|7.02|7.08|6.98|37
1658363400000|2022-07-21 00:30:00|7.08|6.98|7.01|6.91|7.08|6.98|7.01|6.91|50
1658363700000|2022-07-21 00:35:00|7.02|6.92|7.01|6.91|7.03|6.93|6.99|6.89|58
1658364000000|2022-07-21 00:40:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|37
1658364300000|2022-07-21 00:45:00|7.01|6.91|6.96|6.86|7.01|6.91|6.96|6.86|74
1658364600000|2022-07-21 00:50:00|6.97|6.87|6.98|6.88|6.99|6.89|6.96|6.86|38
1658364900000|2022-07-21 00:55:00|6.99|6.89|6.99|6.89|7.01|6.91|6.98|6.88|49
1658365200000|2022-07-21 01:00:00|6.98|6.88|7.01|6.91|7.02|6.92|6.98|6.88|42
1658365500000|2022-07-21 01:05:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|34
1658365800000|2022-07-21 01:10:00|7|6.9|7.07|6.97|7.08|6.98|6.99|6.89|66
1658366100000|2022-07-21 01:15:00|7.06|6.96|7.04|6.94|7.07|6.97|7.03|6.93|53
1658366400000|2022-07-21 01:20:00|7.05|6.95|7.07|6.97|7.07|6.97|7.04|6.94|25
1658366700000|2022-07-21 01:25:00|7.06|6.96|7.02|6.92|7.07|6.97|7.02|6.92|23
1658367000000|2022-07-21 01:30:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|43
1658367300000|2022-07-21 01:35:00|7.02|6.92|7.04|6.94|7.05|6.95|7.02|6.92|21
1658367600000|2022-07-21 01:40:00|7.05|6.95|7.02|6.92|7.05|6.95|7.01|6.91|28
1658367900000|2022-07-21 01:45:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|11
1658368200000|2022-07-21 01:50:00|7|6.9|6.95|6.85|7.01|6.91|6.94|6.84|48
1658368500000|2022-07-21 01:55:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|37
1658368800000|2022-07-21 02:00:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|32
1658369100000|2022-07-21 02:05:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|37
1658369400000|2022-07-21 02:10:00|6.98|6.88|7.01|6.91|7.01|6.91|6.98|6.88|32
1658369700000|2022-07-21 02:15:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|42
1658370000000|2022-07-21 02:20:00|7.02|6.92|6.95|6.85|7.02|6.92|6.95|6.85|78
1658370300000|2022-07-21 02:25:00|6.96|6.86|6.92|6.82|6.97|6.87|6.91|6.81|41
1658370600000|2022-07-21 02:30:00|6.91|6.81|6.95|6.85|6.95|6.85|6.91|6.81|37
1658370900000|2022-07-21 02:35:00|6.94|6.84|6.9|6.8|6.94|6.84|6.89|6.79|25
1658371200000|2022-07-21 02:40:00|6.91|6.81|6.88|6.78|6.92|6.82|6.88|6.78|56
1658371500000|2022-07-21 02:45:00|6.89|6.79|6.84|6.74|6.9|6.8|6.84|6.74|80
1658371800000|2022-07-21 02:50:00|6.85|6.75|6.82|6.72|6.87|6.77|6.82|6.72|122
1658372100000|2022-07-21 02:55:00|6.83|6.73|6.77|6.67|6.83|6.73|6.75|6.65|93
1658372400000|2022-07-21 03:00:00|6.76|6.66|6.78|6.68|6.79|6.69|6.74|6.64|47
1658372700000|2022-07-21 03:05:00|6.79|6.69|6.79|6.69|6.8|6.7|6.77|6.67|41
1658373000000|2022-07-21 03:10:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|36
1658373300000|2022-07-21 03:15:00|6.8|6.7|6.82|6.72|6.82|6.72|6.78|6.68|21
1658373600000|2022-07-21 03:20:00|6.83|6.73|6.81|6.71|6.84|6.74|6.81|6.71|29
1658373900000|2022-07-21 03:25:00|6.82|6.72|6.8|6.7|6.82|6.72|6.79|6.69|75
1658374200000|2022-07-21 03:30:00|6.81|6.71|6.83|6.73|6.84|6.74|6.81|6.71|41
1658374500000|2022-07-21 03:35:00|6.84|6.74|6.87|6.77|6.87|6.77|6.83|6.73|36
1658374800000|2022-07-21 03:40:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|51
1658375100000|2022-07-21 03:45:00|6.85|6.75|6.88|6.78|6.9|6.8|6.84|6.74|40
1658375400000|2022-07-21 03:50:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|16
1658375700000|2022-07-21 03:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|24
1658376000000|2022-07-21 04:00:00|6.87|6.77|6.86|6.76|6.9|6.8|6.86|6.76|48
1658376300000|2022-07-21 04:05:00|6.85|6.75|6.8|6.7|6.85|6.75|6.79|6.69|108
1658376600000|2022-07-21 04:10:00|6.81|6.71|6.83|6.73|6.84|6.74|6.8|6.7|47
1658376900000|2022-07-21 04:15:00|6.84|6.74|6.86|6.76|6.86|6.76|6.83|6.73|19
1658377200000|2022-07-21 04:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|28
1658377500000|2022-07-21 04:25:00|6.85|6.75|6.86|6.76|6.88|6.78|6.85|6.75|22
1658377800000|2022-07-21 04:30:00|6.85|6.75|6.88|6.78|6.89|6.79|6.85|6.75|50
1658378100000|2022-07-21 04:35:00|6.89|6.79|6.89|6.79|6.89|6.79|6.87|6.77|11
1658378400000|2022-07-21 04:40:00|6.88|6.78|6.9|6.8|6.91|6.81|6.88|6.78|21
1658378700000|2022-07-21 04:45:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|30
1658379000000|2022-07-21 04:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|39
1658379300000|2022-07-21 04:55:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|27
1658379600000|2022-07-21 05:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|38
1658379900000|2022-07-21 05:05:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|21
1658380200000|2022-07-21 05:10:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|10
1658380500000|2022-07-21 05:15:00|6.88|6.78|6.91|6.81|6.91|6.81|6.88|6.78|16
1658380800000|2022-07-21 05:20:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|21
1658381100000|2022-07-21 05:25:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|20
1658381400000|2022-07-21 05:30:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|22
1658381700000|2022-07-21 05:35:00|6.87|6.77|6.91|6.81|6.91|6.81|6.87|6.77|27
1658382000000|2022-07-21 05:40:00|6.9|6.8|6.9|6.8|6.92|6.82|6.89|6.79|67
1658382300000|2022-07-21 05:45:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|43
1658382600000|2022-07-21 05:50:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|19
1658382900000|2022-07-21 05:55:00|6.93|6.83|6.91|6.81|6.93|6.83|6.89|6.79|33
1658383200000|2022-07-21 06:00:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|36
1658383500000|2022-07-21 06:05:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|32
1658383800000|2022-07-21 06:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|33
1658384100000|2022-07-21 06:15:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|14
1658384400000|2022-07-21 06:20:00|6.93|6.83|6.92|6.82|6.94|6.84|6.91|6.81|24
1658384700000|2022-07-21 06:25:00|6.91|6.81|6.9|6.8|6.93|6.83|6.9|6.8|26
1658385000000|2022-07-21 06:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|41
1658385300000|2022-07-21 06:35:00|6.88|6.78|6.92|6.82|6.93|6.83|6.88|6.78|49
1658385600000|2022-07-21 06:40:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|29
1658385900000|2022-07-21 06:45:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|10
1658386200000|2022-07-21 06:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|34
1658386500000|2022-07-21 06:55:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|20
1658386800000|2022-07-21 07:00:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|27
1658387100000|2022-07-21 07:05:00|6.89|6.79|6.93|6.83|6.93|6.83|6.88|6.78|37
1658387400000|2022-07-21 07:10:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|22
1658387700000|2022-07-21 07:15:00|6.92|6.82|6.97|6.87|6.97|6.87|6.91|6.81|56
1658388000000|2022-07-21 07:20:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|38
1658388300000|2022-07-21 07:25:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|29
1658388600000|2022-07-21 07:30:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|18
1658388900000|2022-07-21 07:35:00|6.95|6.85|6.95|6.85|6.96|6.86|6.93|6.83|47
1658389200000|2022-07-21 07:40:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|20
1658389500000|2022-07-21 07:45:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|16
1658389800000|2022-07-21 07:50:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|34
1658390100000|2022-07-21 07:55:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|6
1658390400000|2022-07-21 08:00:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|10
1658390700000|2022-07-21 08:05:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|15
1658391000000|2022-07-21 08:10:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|14
1658391300000|2022-07-21 08:15:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|18
1658391600000|2022-07-21 08:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|19
1658391900000|2022-07-21 08:25:00|6.88|6.78|6.88|6.78|6.9|6.8|6.88|6.78|33
1658392200000|2022-07-21 08:30:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|19
1658392500000|2022-07-21 08:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|21
1658392800000|2022-07-21 08:40:00|6.91|6.81|6.89|6.79|6.92|6.82|6.88|6.78|73
1658393100000|2022-07-21 08:45:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|29
1658393400000|2022-07-21 08:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|21
1658393700000|2022-07-21 08:55:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|13
1658394000000|2022-07-21 09:00:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|38
1658394300000|2022-07-21 09:05:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|28
1658394600000|2022-07-21 09:10:00|6.93|6.83|6.96|6.86|6.96|6.86|6.92|6.82|24
1658394900000|2022-07-21 09:15:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|46
1658395200000|2022-07-21 09:20:00|6.97|6.87|6.95|6.85|6.97|6.87|6.94|6.84|15
1658395500000|2022-07-21 09:25:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|16
1658395800000|2022-07-21 09:30:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|22
1658396100000|2022-07-21 09:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|16
1658396400000|2022-07-21 09:40:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|26
1658396700000|2022-07-21 09:45:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|15
1658397000000|2022-07-21 09:50:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|39
1658397300000|2022-07-21 09:55:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|14
1658397600000|2022-07-21 10:00:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|25
1658397900000|2022-07-21 10:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|5
1658398200000|2022-07-21 10:10:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|9
1658398500000|2022-07-21 10:15:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|28
1658398800000|2022-07-21 10:20:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|28
1658399100000|2022-07-21 10:25:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1658399400000|2022-07-21 10:30:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|35
1658399700000|2022-07-21 10:35:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|6
1658400000000|2022-07-21 10:40:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|2
1658400300000|2022-07-21 10:45:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|16
1658400600000|2022-07-21 10:50:00|6.93|6.83|6.92|6.82|6.95|6.85|6.91|6.81|38
1658400900000|2022-07-21 10:55:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|32
1658401200000|2022-07-21 11:00:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|32
1658401500000|2022-07-21 11:05:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|31
1658401800000|2022-07-21 11:10:00|6.92|6.82|6.87|6.77|6.93|6.83|6.87|6.77|64
1658402100000|2022-07-21 11:15:00|6.86|6.76|6.9|6.8|6.91|6.81|6.86|6.76|49
1658402400000|2022-07-21 11:20:00|6.91|6.81|6.89|6.79|6.92|6.82|6.89|6.79|27
1658402700000|2022-07-21 11:25:00|6.88|6.78|6.87|6.77|6.9|6.8|6.83|6.73|54
1658403000000|2022-07-21 11:30:00|6.86|6.76|6.89|6.79|6.89|6.79|6.86|6.76|48
1658403300000|2022-07-21 11:35:00|6.9|6.8|6.87|6.77|6.9|6.8|6.87|6.77|42
1658403600000|2022-07-21 11:40:00|6.86|6.76|6.89|6.79|6.89|6.79|6.86|6.76|14
1658403900000|2022-07-21 11:45:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|31
1658404200000|2022-07-21 11:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|8
1658404500000|2022-07-21 11:55:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|23
1658404800000|2022-07-21 12:00:00|6.9|6.8|6.88|6.78|6.91|6.81|6.88|6.78|7
1658405100000|2022-07-21 12:05:00|6.89|6.79|6.91|6.81|6.92|6.82|6.88|6.78|33
1658405400000|2022-07-21 12:10:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|52
1658405700000|2022-07-21 12:15:00|6.92|6.82|6.93|6.83|6.93|6.83|6.89|6.79|50
1658406000000|2022-07-21 12:20:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|29
1658406300000|2022-07-21 12:25:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|19
1658406600000|2022-07-21 12:30:00|6.94|6.84|6.96|6.86|6.97|6.87|6.93|6.83|43
1658406900000|2022-07-21 12:35:00|6.97|6.87|6.98|6.88|6.98|6.88|6.95|6.85|24
1658407200000|2022-07-21 12:40:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|42
1658407500000|2022-07-21 12:45:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|15
1658407800000|2022-07-21 12:50:00|6.98|6.88|6.94|6.84|6.98|6.88|6.94|6.84|45
1658408100000|2022-07-21 12:55:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|35
1658408400000|2022-07-21 13:00:00|6.94|6.84|6.94|6.84|6.96|6.86|6.93|6.83|51
1658408700000|2022-07-21 13:05:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|21
1658409000000|2022-07-21 13:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|23
1658409300000|2022-07-21 13:15:00|6.91|6.81|6.91|6.81|6.93|6.83|6.91|6.81|17
1658409600000|2022-07-21 13:20:00|6.9|6.8|6.94|6.84|6.94|6.84|6.89|6.79|27
1658409900000|2022-07-21 13:25:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|17
1658410200000|2022-07-21 13:30:00|6.94|6.84|6.9|6.8|6.95|6.85|6.9|6.8|75
1658410500000|2022-07-21 13:35:00|6.89|6.79|6.93|6.83|6.94|6.84|6.89|6.79|57
1658410800000|2022-07-21 13:40:00|6.94|6.84|6.91|6.81|6.96|6.86|6.91|6.81|38
1658411100000|2022-07-21 13:45:00|6.9|6.8|6.91|6.81|6.93|6.83|6.89|6.79|62
1658411400000|2022-07-21 13:50:00|6.92|6.82|6.94|6.84|6.94|6.84|6.9|6.8|49
1658411700000|2022-07-21 13:55:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|20
1658412000000|2022-07-21 14:00:00|6.93|6.83|6.89|6.79|6.94|6.84|6.89|6.79|45
1658412300000|2022-07-21 14:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|66
1658412600000|2022-07-21 14:10:00|6.88|6.78|6.86|6.76|6.89|6.79|6.85|6.75|31
1658412900000|2022-07-21 14:15:00|6.87|6.77|6.9|6.8|6.91|6.81|6.86|6.76|48
1658413200000|2022-07-21 14:20:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|54
1658413500000|2022-07-21 14:25:00|6.87|6.77|6.84|6.74|6.88|6.78|6.81|6.71|74
1658413800000|2022-07-21 14:30:00|6.83|6.73|6.77|6.67|6.84|6.74|6.77|6.67|57
1658414100000|2022-07-21 14:35:00|6.78|6.68|6.81|6.71|6.82|6.72|6.77|6.67|86
1658414400000|2022-07-21 14:40:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|25
1658414700000|2022-07-21 14:45:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|40
1658415000000|2022-07-21 14:50:00|6.81|6.71|6.83|6.73|6.84|6.74|6.81|6.71|59
1658415300000|2022-07-21 14:55:00|6.82|6.72|6.84|6.74|6.85|6.75|6.82|6.72|25
1658415600000|2022-07-21 15:00:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|34
1658415900000|2022-07-21 15:05:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|8
1658416200000|2022-07-21 15:10:00|6.87|6.77|6.87|6.77|6.87|6.77|6.85|6.75|43
1658416500000|2022-07-21 15:15:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|41
1658416800000|2022-07-21 15:20:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|30
1658417100000|2022-07-21 15:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|12
1658417400000|2022-07-21 15:30:00|6.87|6.77|6.9|6.8|6.9|6.8|6.87|6.77|36
1658417700000|2022-07-21 15:35:00|6.89|6.79|6.87|6.77|6.9|6.8|6.87|6.77|7
1658418000000|2022-07-21 15:40:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|51
1658418300000|2022-07-21 15:45:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|25
1658418600000|2022-07-21 15:50:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|24
1658418900000|2022-07-21 15:55:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|11
1658419200000|2022-07-21 16:00:00|6.89|6.79|6.92|6.82|6.92|6.82|6.89|6.79|22
1658419500000|2022-07-21 16:05:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|40
1658419800000|2022-07-21 16:10:00|6.95|6.85|6.96|6.86|6.97|6.87|6.93|6.83|78
1658420100000|2022-07-21 16:15:00|6.97|6.87|7|6.9|7|6.9|6.96|6.86|60
1658420400000|2022-07-21 16:20:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|32
1658420700000|2022-07-21 16:25:00|6.99|6.89|7.02|6.92|7.02|6.92|6.98|6.88|34
1658421000000|2022-07-21 16:30:00|7.03|6.93|7|6.9|7.03|6.93|7|6.9|58
1658421300000|2022-07-21 16:35:00|7.01|6.91|7.01|6.91|7.02|6.92|6.99|6.89|21
1658421600000|2022-07-21 16:40:00|7.02|6.92|6.98|6.88|7.02|6.92|6.97|6.87|37
1658421900000|2022-07-21 16:45:00|6.97|6.87|7|6.9|7.01|6.91|6.97|6.87|70
1658422200000|2022-07-21 16:50:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|26
1658422500000|2022-07-21 16:55:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|10
1658422800000|2022-07-21 17:00:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|22
1658423100000|2022-07-21 17:05:00|7.03|6.93|7.01|6.91|7.04|6.94|7.01|6.91|31
1658423400000|2022-07-21 17:10:00|7.02|6.92|6.99|6.89|7.02|6.92|6.99|6.89|56
1658423700000|2022-07-21 17:15:00|7|6.9|7.01|6.91|7.02|6.92|6.99|6.89|32
1658424000000|2022-07-21 17:20:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|44
1658424300000|2022-07-21 17:25:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|26
1658424600000|2022-07-21 17:30:00|6.98|6.88|6.94|6.84|6.98|6.88|6.92|6.82|53
1658424900000|2022-07-21 17:35:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|45
1658425200000|2022-07-21 17:40:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|54
1658425500000|2022-07-21 17:45:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|43
1658425800000|2022-07-21 17:50:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|74
1658426100000|2022-07-21 17:55:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|15
1658426400000|2022-07-21 18:00:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|11
1658426700000|2022-07-21 18:05:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|16
1658427000000|2022-07-21 18:10:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|17
1658427300000|2022-07-21 18:15:00|6.98|6.88|6.99|6.89|7|6.9|6.97|6.87|12
1658427900000|2022-07-21 18:25:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|10
1658428200000|2022-07-21 18:30:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|11
1658428500000|2022-07-21 18:35:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|40
1658428800000|2022-07-21 18:40:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|17
1658429100000|2022-07-21 18:45:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|10
1658429400000|2022-07-21 18:50:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1658429700000|2022-07-21 18:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|22
1658430000000|2022-07-21 19:00:00|6.97|6.87|6.99|6.89|7|6.9|6.97|6.87|55
1658430300000|2022-07-21 19:05:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|28
1658430600000|2022-07-21 19:10:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|42
1658430900000|2022-07-21 19:15:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|53
1658431200000|2022-07-21 19:20:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|52
1658431500000|2022-07-21 19:25:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|7
1658431800000|2022-07-21 19:30:00|7|6.9|6.97|6.87|7.01|6.91|6.97|6.87|16
1658432100000|2022-07-21 19:35:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|34
1658432400000|2022-07-21 19:40:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|5
1658432700000|2022-07-21 19:45:00|6.99|6.89|7.01|6.91|7.02|6.92|6.98|6.88|59
1658433000000|2022-07-21 19:50:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|36
1658433300000|2022-07-21 19:55:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|35
1658433600000|2022-07-21 20:00:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|20
1658433900000|2022-07-21 20:05:00|7.05|6.95|7.05|6.95|7.05|6.95|7.03|6.93|51
1658434200000|2022-07-21 20:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.02|6.92|33
1658434500000|2022-07-21 20:15:00|7.03|6.93|7.01|6.91|7.05|6.95|7.01|6.91|39
1658434800000|2022-07-21 20:20:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|57
1658435100000|2022-07-21 20:25:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|26
1658435400000|2022-07-21 20:30:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|21
1658435700000|2022-07-21 20:35:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|20
1658436000000|2022-07-21 20:40:00|7.04|6.94|7.06|6.96|7.07|6.97|7.03|6.93|55
1658436300000|2022-07-21 20:45:00|7.07|6.97|7.05|6.95|7.07|6.97|7.04|6.94|39
1658436600000|2022-07-21 20:50:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|21
1658436900000|2022-07-21 20:55:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|29
1658437200000|2022-07-21 21:00:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|31
1658437500000|2022-07-21 21:05:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|7
1658437800000|2022-07-21 21:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|11
1658438400000|2022-07-21 21:20:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|18
1658438700000|2022-07-21 21:25:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|5
1658439000000|2022-07-21 21:30:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|13
1658439300000|2022-07-21 21:35:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1658439600000|2022-07-21 21:40:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|22
1658439900000|2022-07-21 21:45:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|15
1658440200000|2022-07-21 21:50:00|7.03|6.93|7.05|6.95|7.05|6.95|7.02|6.92|17
1658440500000|2022-07-21 21:55:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|17
1658440800000|2022-07-21 22:00:00|7.05|6.95|7.02|6.92|7.05|6.95|7.01|6.91|20
1658441100000|2022-07-21 22:05:00|7.01|6.91|6.99|6.89|7.02|6.92|6.96|6.86|87
1658441400000|2022-07-21 22:10:00|7|6.9|6.99|6.89|7.01|6.91|6.98|6.88|32
1658441700000|2022-07-21 22:15:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|31
1658442000000|2022-07-21 22:20:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|38
1658442300000|2022-07-21 22:25:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|38
1658442600000|2022-07-21 22:30:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|38
1658442900000|2022-07-21 22:35:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1658443200000|2022-07-21 22:40:00|6.99|6.89|6.99|6.89|7|6.9|6.97|6.87|53
1658443500000|2022-07-21 22:45:00|6.98|6.88|6.98|6.88|7|6.9|6.98|6.88|23
1658443800000|2022-07-21 22:50:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|33
1658444100000|2022-07-21 22:55:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|23
1658444400000|2022-07-21 23:00:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|19
1658444700000|2022-07-21 23:05:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|9
1658445000000|2022-07-21 23:10:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|36
1658445300000|2022-07-21 23:15:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|33
1658445600000|2022-07-21 23:20:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|12
1658445900000|2022-07-21 23:25:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|20
1658446200000|2022-07-21 23:30:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|49
1658446500000|2022-07-21 23:35:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|54
1658446800000|2022-07-21 23:40:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|38
1658447100000|2022-07-21 23:45:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|16
1658447400000|2022-07-21 23:50:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|15
1658447700000|2022-07-21 23:55:00|7.04|6.94|7.05|6.95|7.06|6.96|7.03|6.93|36
1658448000000|2022-07-22 00:00:00|7.06|6.96|7.01|6.91|7.06|6.96|7.01|6.91|66
1658448300000|2022-07-22 00:05:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|49
1658448600000|2022-07-22 00:10:00|7.03|6.93|7.05|6.95|7.05|6.95|7.02|6.92|33
1658448900000|2022-07-22 00:15:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|16
1658449200000|2022-07-22 00:20:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|52
1658449500000|2022-07-22 00:25:00|7.1|7|7.08|6.98|7.1|7|7.07|6.97|39
1658449800000|2022-07-22 00:30:00|7.07|6.97|7.11|7.01|7.12|7.02|7.07|6.97|27
1658450100000|2022-07-22 00:35:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|21
1658450400000|2022-07-22 00:40:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|23
1658450700000|2022-07-22 00:45:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|17
1658451000000|2022-07-22 00:50:00|7.13|7.03|7.11|7.01|7.13|7.03|7.1|7|23
1658451300000|2022-07-22 00:55:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|10
1658451600000|2022-07-22 01:00:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|32
1658451900000|2022-07-22 01:05:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|38
1658452200000|2022-07-22 01:10:00|7.08|6.98|7.08|6.98|7.11|7.01|7.07|6.97|47
1658452500000|2022-07-22 01:15:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|31
1658452800000|2022-07-22 01:20:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|9
1658453100000|2022-07-22 01:25:00|7.09|6.99|7.09|6.99|7.09|6.99|7.07|6.97|21
1658453400000|2022-07-22 01:30:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|41
1658453700000|2022-07-22 01:35:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|21
1658454000000|2022-07-22 01:40:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|28
1658454300000|2022-07-22 01:45:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|60
1658454600000|2022-07-22 01:50:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|20
1658454900000|2022-07-22 01:55:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|86
1658455200000|2022-07-22 02:00:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|55
1658455500000|2022-07-22 02:05:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|34
1658455800000|2022-07-22 02:10:00|7.05|6.95|7.01|6.91|7.06|6.96|7|6.9|73
1658456100000|2022-07-22 02:15:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|18
1658456400000|2022-07-22 02:20:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|54
1658456700000|2022-07-22 02:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|19
1658457000000|2022-07-22 02:30:00|7.03|6.93|7.05|6.95|7.05|6.95|7.02|6.92|27
1658457300000|2022-07-22 02:35:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|16
1658457600000|2022-07-22 02:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|15
1658457900000|2022-07-22 02:45:00|7.03|6.93|7.03|6.93|7.05|6.95|7.03|6.93|19
1658458200000|2022-07-22 02:50:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|16
1658458500000|2022-07-22 02:55:00|7.04|6.94|7.03|6.93|7.05|6.95|7.02|6.92|38
1658458800000|2022-07-22 03:00:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|21
1658459100000|2022-07-22 03:05:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|22
1658459700000|2022-07-22 03:15:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|13
1658460000000|2022-07-22 03:20:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|35
1658460300000|2022-07-22 03:25:00|7.03|6.93|6.99|6.89|7.04|6.94|6.97|6.87|51
1658460600000|2022-07-22 03:30:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|21
1658460900000|2022-07-22 03:35:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|37
1658461200000|2022-07-22 03:40:00|7|6.9|7|6.9|7|6.9|6.99|6.89|13
1658461500000|2022-07-22 03:45:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|4
1658461800000|2022-07-22 03:50:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|19
1658462100000|2022-07-22 03:55:00|7|6.9|7|6.9|7.01|6.91|7|6.9|17
1658462400000|2022-07-22 04:00:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|7
1658462700000|2022-07-22 04:05:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|32
1658463000000|2022-07-22 04:10:00|7|6.9|7|6.9|7.01|6.91|7|6.9|35
1658463300000|2022-07-22 04:15:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|6
1658463600000|2022-07-22 04:20:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|11
1658463900000|2022-07-22 04:25:00|7|6.9|7|6.9|7.01|6.91|7|6.9|7
1658464200000|2022-07-22 04:30:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|17
1658464500000|2022-07-22 04:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|17
1658464800000|2022-07-22 04:40:00|6.97|6.87|6.98|6.88|6.98|6.88|6.94|6.84|30
1658465100000|2022-07-22 04:45:00|6.97|6.87|6.99|6.89|7|6.9|6.97|6.87|37
1658465400000|2022-07-22 04:50:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|41
1658465700000|2022-07-22 04:55:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|27
1658466000000|2022-07-22 05:00:00|6.98|6.88|6.99|6.89|7|6.9|6.98|6.88|48
1658466300000|2022-07-22 05:05:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|9
1658466600000|2022-07-22 05:10:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|14
1658466900000|2022-07-22 05:15:00|6.97|6.87|6.99|6.89|7.01|6.91|6.97|6.87|31
1658467200000|2022-07-22 05:20:00|6.98|6.88|7.01|6.91|7.02|6.92|6.98|6.88|26
1658467500000|2022-07-22 05:25:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|46
1658467800000|2022-07-22 05:30:00|7.02|6.92|7.05|6.95|7.05|6.95|7.02|6.92|34
1658468100000|2022-07-22 05:35:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|58
1658468400000|2022-07-22 05:40:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|60
1658468700000|2022-07-22 05:45:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|62
1658469000000|2022-07-22 05:50:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|30
1658469300000|2022-07-22 05:55:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|28
1658469600000|2022-07-22 06:00:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|27
1658469900000|2022-07-22 06:05:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|3
1658470200000|2022-07-22 06:10:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|45
1658470500000|2022-07-22 06:15:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|5
1658470800000|2022-07-22 06:20:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|2
1658471400000|2022-07-22 06:30:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|38
1658471700000|2022-07-22 06:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|30
1658472300000|2022-07-22 06:45:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|8
1658472600000|2022-07-22 06:50:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|23
1658472900000|2022-07-22 06:55:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|5
1658473200000|2022-07-22 07:00:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|7
1658473500000|2022-07-22 07:05:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|14
1658473800000|2022-07-22 07:10:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|12
1658474100000|2022-07-22 07:15:00|7.07|6.97|7.06|6.96|7.07|6.97|7.04|6.94|20
1658474400000|2022-07-22 07:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|48
1658474700000|2022-07-22 07:25:00|7.07|6.97|7.08|6.98|7.1|7|7.06|6.96|48
1658475000000|2022-07-22 07:30:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|53
1658475300000|2022-07-22 07:35:00|7.08|6.98|7.04|6.94|7.08|6.98|7.04|6.94|49
1658475600000|2022-07-22 07:40:00|7.05|6.95|7.03|6.93|7.05|6.95|7.02|6.92|43
1658475900000|2022-07-22 07:45:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|36
1658476200000|2022-07-22 07:50:00|7.04|6.94|7.05|6.95|7.05|6.95|7.02|6.92|30
1658476500000|2022-07-22 07:55:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|20
1658476800000|2022-07-22 08:00:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|13
1658477100000|2022-07-22 08:05:00|7.05|6.95|7.06|6.96|7.07|6.97|7.03|6.93|52
1658477400000|2022-07-22 08:10:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|32
1658477700000|2022-07-22 08:15:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|23
1658478000000|2022-07-22 08:20:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|36
1658478300000|2022-07-22 08:25:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|22
1658478600000|2022-07-22 08:30:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|15
1658478900000|2022-07-22 08:35:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|18
1658479200000|2022-07-22 08:40:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|7
1658479500000|2022-07-22 08:45:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|20
1658479800000|2022-07-22 08:50:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|43
1658480100000|2022-07-22 08:55:00|7.07|6.97|7.1|7|7.11|7.01|7.06|6.96|54
1658480400000|2022-07-22 09:00:00|7.11|7.01|7.13|7.03|7.14|7.04|7.1|7|77
1658480700000|2022-07-22 09:05:00|7.14|7.04|7.16|7.06|7.17|7.07|7.13|7.03|73
1658481000000|2022-07-22 09:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|15
1658481300000|2022-07-22 09:15:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|14
1658481600000|2022-07-22 09:20:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|30
1658481900000|2022-07-22 09:25:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|33
1658482200000|2022-07-22 09:30:00|7.17|7.07|7.15|7.05|7.18|7.08|7.15|7.05|15
1658482500000|2022-07-22 09:35:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|34
1658482800000|2022-07-22 09:40:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|24
1658483100000|2022-07-22 09:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|24
1658483400000|2022-07-22 09:50:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1658483700000|2022-07-22 09:55:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|10
1658484000000|2022-07-22 10:00:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|17
1658484300000|2022-07-22 10:05:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|15
1658484600000|2022-07-22 10:10:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|16
1658484900000|2022-07-22 10:15:00|7.15|7.05|7.18|7.08|7.18|7.08|7.15|7.05|38
1658485200000|2022-07-22 10:20:00|7.19|7.09|7.16|7.06|7.19|7.09|7.16|7.06|18
1658485500000|2022-07-22 10:25:00|7.15|7.05|7.16|7.06|7.17|7.07|7.14|7.04|36
1658485800000|2022-07-22 10:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|19
1658486100000|2022-07-22 10:35:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|18
1658486400000|2022-07-22 10:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|6
1658486700000|2022-07-22 10:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|17
1658487000000|2022-07-22 10:50:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|19
1658487300000|2022-07-22 10:55:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|37
1658487600000|2022-07-22 11:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|41
1658487900000|2022-07-22 11:05:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|24
1658488200000|2022-07-22 11:10:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|28
1658488500000|2022-07-22 11:15:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|31
1658488800000|2022-07-22 11:20:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|26
1658489100000|2022-07-22 11:25:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|12
1658489400000|2022-07-22 11:30:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|20
1658489700000|2022-07-22 11:35:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|19
1658490000000|2022-07-22 11:40:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|73
1658490300000|2022-07-22 11:45:00|7.15|7.05|7.15|7.05|7.16|7.06|7.13|7.03|67
1658490600000|2022-07-22 11:50:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|27
1658490900000|2022-07-22 11:55:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|26
1658491200000|2022-07-22 12:00:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|3
1658491500000|2022-07-22 12:05:00|7.18|7.08|7.15|7.05|7.18|7.08|7.14|7.04|24
1658491800000|2022-07-22 12:10:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|10
1658492100000|2022-07-22 12:15:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|27
1658492400000|2022-07-22 12:20:00|7.17|7.07|7.17|7.07|7.19|7.09|7.15|7.05|31
1658492700000|2022-07-22 12:25:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|39
1658493000000|2022-07-22 12:30:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|21
1658493300000|2022-07-22 12:35:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|19
1658493600000|2022-07-22 12:40:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|53
1658493900000|2022-07-22 12:45:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|17
1658494200000|2022-07-22 12:50:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|58
1658494500000|2022-07-22 12:55:00|7.11|7.01|7.13|7.03|7.14|7.04|7.1|7|33
1658494800000|2022-07-22 13:00:00|7.12|7.02|7.11|7.01|7.13|7.03|7.11|7.01|20
1658495100000|2022-07-22 13:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|13
1658495400000|2022-07-22 13:10:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|11
1658495700000|2022-07-22 13:15:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|33
1658496000000|2022-07-22 13:20:00|7.13|7.03|7.07|6.97|7.13|7.03|7.07|6.97|19
1658496300000|2022-07-22 13:25:00|7.08|6.98|7.08|6.98|7.09|6.99|7.06|6.96|43
1658496600000|2022-07-22 13:30:00|7.09|6.99|7.05|6.95|7.1|7|7.04|6.94|141
1658496900000|2022-07-22 13:35:00|7.04|6.94|7.07|6.97|7.08|6.98|7.04|6.94|62
1658497200000|2022-07-22 13:40:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|35
1658497500000|2022-07-22 13:45:00|7.07|6.97|7.1|7|7.1|7|7.06|6.96|60
1658497800000|2022-07-22 13:50:00|7.11|7.01|7.07|6.97|7.12|7.02|7.07|6.97|61
1658498100000|2022-07-22 13:55:00|7.06|6.96|7.03|6.93|7.07|6.97|7.02|6.92|62
1658498400000|2022-07-22 14:00:00|7.02|6.92|7.03|6.93|7.03|6.93|6.99|6.89|72
1658498700000|2022-07-22 14:05:00|7.02|6.92|6.97|6.87|7.02|6.92|6.97|6.87|96
1658499000000|2022-07-22 14:10:00|6.98|6.88|7|6.9|7.01|6.91|6.97|6.87|45
1658499300000|2022-07-22 14:15:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|40
1658499600000|2022-07-22 14:20:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|65
1658499900000|2022-07-22 14:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|37
1658500200000|2022-07-22 14:30:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|41
1658500500000|2022-07-22 14:35:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|12
1658500800000|2022-07-22 14:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|13
1658501100000|2022-07-22 14:45:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|21
1658501400000|2022-07-22 14:50:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|32
1658501700000|2022-07-22 14:55:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|34
1658502000000|2022-07-22 15:00:00|7.06|6.96|7.02|6.92|7.07|6.97|7.02|6.92|35
1658502300000|2022-07-22 15:05:00|7.03|6.93|7.05|6.95|7.06|6.96|7.02|6.92|25
1658502600000|2022-07-22 15:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|12
1658502900000|2022-07-22 15:15:00|7.04|6.94|7.01|6.91|7.05|6.95|7|6.9|38
1658503200000|2022-07-22 15:20:00|7|6.9|6.97|6.87|7.01|6.91|6.97|6.87|32
1658503500000|2022-07-22 15:25:00|6.98|6.88|6.94|6.84|6.98|6.88|6.94|6.84|27
1658503800000|2022-07-22 15:30:00|6.93|6.83|6.9|6.8|6.94|6.84|6.9|6.8|50
1658504100000|2022-07-22 15:35:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|65
1658504400000|2022-07-22 15:40:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|30
1658504700000|2022-07-22 15:45:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|16
1658505000000|2022-07-22 15:50:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|20
1658505300000|2022-07-22 15:55:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|34
1658505600000|2022-07-22 16:00:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|44
1658505900000|2022-07-22 16:05:00|6.9|6.8|6.91|6.81|6.93|6.83|6.9|6.8|40
1658506200000|2022-07-22 16:10:00|6.92|6.82|6.89|6.79|6.92|6.82|6.89|6.79|64
1658506500000|2022-07-22 16:15:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|48
1658506800000|2022-07-22 16:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|22
1658507100000|2022-07-22 16:25:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|11
1658507400000|2022-07-22 16:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|25
1658507700000|2022-07-22 16:35:00|6.9|6.8|6.88|6.78|6.91|6.81|6.88|6.78|49
1658508000000|2022-07-22 16:40:00|6.87|6.77|6.89|6.79|6.9|6.8|6.87|6.77|37
1658508300000|2022-07-22 16:45:00|6.88|6.78|6.9|6.8|6.91|6.81|6.88|6.78|45
1658508600000|2022-07-22 16:50:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|15
1658508900000|2022-07-22 16:55:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|10
1658509200000|2022-07-22 17:00:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|18
1658509500000|2022-07-22 17:05:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|14
1658509800000|2022-07-22 17:10:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|37
1658510100000|2022-07-22 17:15:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|42
1658510400000|2022-07-22 17:20:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|28
1658510700000|2022-07-22 17:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|34
1658511000000|2022-07-22 17:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|13
1658511300000|2022-07-22 17:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.84|6.74|37
1658511600000|2022-07-22 17:40:00|6.85|6.75|6.86|6.76|6.86|6.76|6.83|6.73|50
1658511900000|2022-07-22 17:45:00|6.85|6.75|6.86|6.76|6.88|6.78|6.85|6.75|42
1658512200000|2022-07-22 17:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.83|6.73|47
1658512500000|2022-07-22 17:55:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|16
1658512800000|2022-07-22 18:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|10
1658513100000|2022-07-22 18:05:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|28
1658513400000|2022-07-22 18:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1658513700000|2022-07-22 18:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|22
1658514000000|2022-07-22 18:20:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|6
1658514300000|2022-07-22 18:25:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|7
1658514600000|2022-07-22 18:30:00|6.87|6.77|6.9|6.8|6.9|6.8|6.87|6.77|22
1658514900000|2022-07-22 18:35:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1658515200000|2022-07-22 18:40:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|10
1658515500000|2022-07-22 18:45:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|6
1658515800000|2022-07-22 18:50:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|5
1658516100000|2022-07-22 18:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|25
1658516400000|2022-07-22 19:00:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|30
1658516700000|2022-07-22 19:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|27
1658517000000|2022-07-22 19:10:00|6.89|6.79|6.92|6.82|6.92|6.82|6.89|6.79|20
1658517300000|2022-07-22 19:15:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|16
1658517600000|2022-07-22 19:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|3
1658517900000|2022-07-22 19:25:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|26
1658518200000|2022-07-22 19:30:00|6.92|6.82|6.81|6.71|6.93|6.83|6.79|6.69|104
1658518500000|2022-07-22 19:35:00|6.82|6.72|6.82|6.72|6.84|6.74|6.81|6.71|55
1658518800000|2022-07-22 19:40:00|6.83|6.73|6.78|6.68|6.83|6.73|6.77|6.67|62
1658519100000|2022-07-22 19:45:00|6.77|6.67|6.8|6.7|6.8|6.7|6.76|6.66|42
1658519400000|2022-07-22 19:50:00|6.79|6.69|6.76|6.66|6.8|6.7|6.76|6.66|32
1658519700000|2022-07-22 19:55:00|6.75|6.65|6.75|6.65|6.76|6.66|6.73|6.63|99
1658520000000|2022-07-22 20:00:00|6.74|6.64|6.75|6.65|6.76|6.66|6.73|6.63|54
1658520300000|2022-07-22 20:05:00|6.76|6.66|6.74|6.64|6.77|6.67|6.74|6.64|29
1658520600000|2022-07-22 20:10:00|6.73|6.63|6.76|6.66|6.77|6.67|6.73|6.63|30
1658520900000|2022-07-22 20:15:00|6.77|6.67|6.77|6.67|6.77|6.67|6.75|6.65|17
1658521200000|2022-07-22 20:20:00|6.76|6.66|6.78|6.68|6.78|6.68|6.76|6.66|35
1658521500000|2022-07-22 20:25:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|32
1658521800000|2022-07-22 20:30:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|44
1658522100000|2022-07-22 20:35:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|21
1658522400000|2022-07-22 20:40:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|38
1658522700000|2022-07-22 20:45:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|16
1658523000000|2022-07-22 20:50:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|28
1658523300000|2022-07-22 20:55:00|6.78|6.68|6.8|6.7|6.8|6.7|6.77|6.67|9
1658559600000|2022-07-23 07:00:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|26
1658559900000|2022-07-23 07:05:00|6.97|6.87|6.91|6.81|6.97|6.87|6.91|6.81|17
1658560200000|2022-07-23 07:10:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|36
1658560500000|2022-07-23 07:15:00|6.94|6.84|6.92|6.82|6.94|6.84|6.91|6.81|37
1658560800000|2022-07-23 07:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|9
1658561100000|2022-07-23 07:25:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|50
1658561400000|2022-07-23 07:30:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|16
1658561700000|2022-07-23 07:35:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|9
1658562000000|2022-07-23 07:40:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|25
1658562300000|2022-07-23 07:45:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|8
1658562600000|2022-07-23 07:50:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|41
1658562900000|2022-07-23 07:55:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|8
1658563200000|2022-07-23 08:00:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|2
1658563500000|2022-07-23 08:05:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|46
1658563800000|2022-07-23 08:10:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1658564100000|2022-07-23 08:15:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|7
1658564400000|2022-07-23 08:20:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|19
1658564700000|2022-07-23 08:25:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|8
1658565000000|2022-07-23 08:30:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|5
1658565300000|2022-07-23 08:35:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|3
1658565600000|2022-07-23 08:40:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|16
1658565900000|2022-07-23 08:45:00|6.94|6.84|6.91|6.81|6.95|6.85|6.91|6.81|30
1658566200000|2022-07-23 08:50:00|6.9|6.8|6.88|6.78|6.91|6.81|6.87|6.77|33
1658566500000|2022-07-23 08:55:00|6.89|6.79|6.87|6.77|6.89|6.79|6.86|6.76|15
1658566800000|2022-07-23 09:00:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|23
1658567100000|2022-07-23 09:05:00|6.87|6.77|6.87|6.77|6.88|6.78|6.85|6.75|27
1658567400000|2022-07-23 09:10:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|6
1658567700000|2022-07-23 09:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|25
1658568000000|2022-07-23 09:20:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|6
1658568300000|2022-07-23 09:25:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|7
1658568600000|2022-07-23 09:30:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1658568900000|2022-07-23 09:35:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|7
1658569200000|2022-07-23 09:40:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|2
1658569500000|2022-07-23 09:45:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|6
1658569800000|2022-07-23 09:50:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|7
1658570100000|2022-07-23 09:55:00|6.91|6.81|6.91|6.81|6.91|6.81|6.89|6.79|19
1658570400000|2022-07-23 10:00:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|59
1658570700000|2022-07-23 10:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|3
1658571000000|2022-07-23 10:10:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|14
1658571300000|2022-07-23 10:15:00|6.92|6.82|6.9|6.8|6.92|6.82|6.89|6.79|13
1658571600000|2022-07-23 10:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|9
1658571900000|2022-07-23 10:25:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|6
1658572200000|2022-07-23 10:30:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|6
1658572500000|2022-07-23 10:35:00|6.88|6.78|6.83|6.73|6.89|6.79|6.81|6.71|46
1658572800000|2022-07-23 10:40:00|6.82|6.72|6.83|6.73|6.84|6.74|6.81|6.71|38
1658573100000|2022-07-23 10:45:00|6.82|6.72|6.84|6.74|6.85|6.75|6.8|6.7|39
1658573400000|2022-07-23 10:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|18
1658573700000|2022-07-23 10:55:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|7
1658574000000|2022-07-23 11:00:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|41
1658574300000|2022-07-23 11:05:00|6.83|6.73|6.82|6.72|6.84|6.74|6.81|6.71|32
1658574600000|2022-07-23 11:10:00|6.83|6.73|6.8|6.7|6.83|6.73|6.79|6.69|34
1658574900000|2022-07-23 11:15:00|6.79|6.69|6.75|6.65|6.8|6.7|6.75|6.65|25
1658575200000|2022-07-23 11:20:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|20
1658575500000|2022-07-23 11:25:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|28
1658575800000|2022-07-23 11:30:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|24
1658576100000|2022-07-23 11:35:00|6.76|6.66|6.74|6.64|6.77|6.67|6.74|6.64|35
1658576400000|2022-07-23 11:40:00|6.75|6.65|6.7|6.6|6.75|6.65|6.68|6.58|50
1658576700000|2022-07-23 11:45:00|6.69|6.59|6.7|6.6|6.72|6.62|6.69|6.59|26
1658577000000|2022-07-23 11:50:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|42
1658577300000|2022-07-23 11:55:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|15
1658577600000|2022-07-23 12:00:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|31
1658577900000|2022-07-23 12:05:00|6.67|6.57|6.72|6.62|6.72|6.62|6.67|6.57|24
1658578200000|2022-07-23 12:10:00|6.73|6.63|6.75|6.65|6.76|6.66|6.72|6.62|33
1658578500000|2022-07-23 12:15:00|6.76|6.66|6.74|6.64|6.76|6.66|6.73|6.63|17
1658578800000|2022-07-23 12:20:00|6.73|6.63|6.76|6.66|6.76|6.66|6.73|6.63|14
1658579100000|2022-07-23 12:25:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|19
1658579400000|2022-07-23 12:30:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|5
1658579700000|2022-07-23 12:35:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|2
1658580000000|2022-07-23 12:40:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|16
1658580300000|2022-07-23 12:45:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|12
1658580600000|2022-07-23 12:50:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|31
1658580900000|2022-07-23 12:55:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|23
1658581200000|2022-07-23 13:00:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|15
1658581500000|2022-07-23 13:05:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1658581800000|2022-07-23 13:10:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|2
1658582100000|2022-07-23 13:15:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|10
1658582400000|2022-07-23 13:20:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|8
1658582700000|2022-07-23 13:25:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|20
1658583000000|2022-07-23 13:30:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|14
1658583300000|2022-07-23 13:35:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|5
1658583600000|2022-07-23 13:40:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|20
1658583900000|2022-07-23 13:45:00|6.8|6.7|6.8|6.7|6.8|6.7|6.78|6.68|19
1658584200000|2022-07-23 13:50:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|12
1658584500000|2022-07-23 13:55:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|2
1658584800000|2022-07-23 14:00:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|5
1658585100000|2022-07-23 14:05:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|5
1658585400000|2022-07-23 14:10:00|6.79|6.69|6.78|6.68|6.8|6.7|6.77|6.67|20
1658585700000|2022-07-23 14:15:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|4
1658586000000|2022-07-23 14:20:00|6.77|6.67|6.78|6.68|6.8|6.7|6.76|6.66|26
1658586300000|2022-07-23 14:25:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|14
1658586600000|2022-07-23 14:30:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|15
1658586900000|2022-07-23 14:35:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|10
1658587200000|2022-07-23 14:40:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|4
1658587800000|2022-07-23 14:50:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|18
1658588100000|2022-07-23 14:55:00|6.74|6.64|6.74|6.64|6.74|6.64|6.71|6.61|33
1658588400000|2022-07-23 15:00:00|6.75|6.65|6.77|6.67|6.78|6.68|6.74|6.64|23
1658588700000|2022-07-23 15:05:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|12
1658589000000|2022-07-23 15:10:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|20
1658589300000|2022-07-23 15:15:00|6.8|6.7|6.8|6.7|6.8|6.7|6.8|6.7|1
1658589600000|2022-07-23 15:20:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|3
1658589900000|2022-07-23 15:25:00|6.78|6.68|6.76|6.66|6.78|6.68|6.75|6.65|23
1658590200000|2022-07-23 15:30:00|6.75|6.65|6.78|6.68|6.79|6.69|6.74|6.64|30
1658590500000|2022-07-23 15:35:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|12
1658590800000|2022-07-23 15:40:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|10
1658591100000|2022-07-23 15:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|3
1658591400000|2022-07-23 15:50:00|6.76|6.66|6.79|6.69|6.79|6.69|6.76|6.66|20
1658591700000|2022-07-23 15:55:00|6.8|6.7|6.8|6.7|6.81|6.71|6.78|6.68|31
1658592000000|2022-07-23 16:00:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|8
1658592300000|2022-07-23 16:05:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|23
1658592600000|2022-07-23 16:10:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|14
1658592900000|2022-07-23 16:15:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|10
1658593200000|2022-07-23 16:20:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1658593500000|2022-07-23 16:25:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|7
1658593800000|2022-07-23 16:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|15
1658594100000|2022-07-23 16:35:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|20
1658594400000|2022-07-23 16:40:00|6.78|6.68|6.79|6.69|6.81|6.71|6.78|6.68|32
1658594700000|2022-07-23 16:45:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|3
1658595000000|2022-07-23 16:50:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|23
1658595300000|2022-07-23 16:55:00|6.78|6.68|6.76|6.66|6.79|6.69|6.76|6.66|37
1658595600000|2022-07-23 17:00:00|6.77|6.67|6.78|6.68|6.78|6.68|6.74|6.64|14
1658595900000|2022-07-23 17:05:00|6.77|6.67|6.75|6.65|6.78|6.68|6.74|6.64|31
1658596200000|2022-07-23 17:10:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|35
1658596500000|2022-07-23 17:15:00|6.73|6.63|6.73|6.63|6.75|6.65|6.73|6.63|21
1658596800000|2022-07-23 17:20:00|6.74|6.64|6.72|6.62|6.74|6.64|6.7|6.6|41
1658597100000|2022-07-23 17:25:00|6.73|6.63|6.74|6.64|6.76|6.66|6.72|6.62|42
1658597400000|2022-07-23 17:30:00|6.73|6.63|6.71|6.61|6.74|6.64|6.69|6.59|37
1658597700000|2022-07-23 17:35:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|41
1658598000000|2022-07-23 17:40:00|6.73|6.63|6.69|6.59|6.73|6.63|6.69|6.59|31
1658598300000|2022-07-23 17:45:00|6.7|6.6|6.7|6.6|6.72|6.62|6.69|6.59|27
1658598600000|2022-07-23 17:50:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|32
1658598900000|2022-07-23 17:55:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|8
1658599200000|2022-07-23 18:00:00|6.69|6.59|6.68|6.58|6.7|6.6|6.67|6.57|32
1658599500000|2022-07-23 18:05:00|6.67|6.57|6.7|6.6|6.7|6.6|6.65|6.55|28
1658599800000|2022-07-23 18:10:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|31
1658600100000|2022-07-23 18:15:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|24
1658600400000|2022-07-23 18:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|27
1658600700000|2022-07-23 18:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|10
1658601000000|2022-07-23 18:30:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|15
1658601300000|2022-07-23 18:35:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|9
1658601600000|2022-07-23 18:40:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|5
1658601900000|2022-07-23 18:45:00|6.7|6.6|6.67|6.57|6.7|6.6|6.67|6.57|6
1658602200000|2022-07-23 18:50:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|31
1658602500000|2022-07-23 18:55:00|6.67|6.57|6.67|6.57|6.7|6.6|6.66|6.56|15
1658603100000|2022-07-23 19:05:00|6.68|6.58|6.7|6.6|6.72|6.62|6.67|6.57|25
1658603400000|2022-07-23 19:10:00|6.69|6.59|6.66|6.56|6.7|6.6|6.65|6.55|30
1658603700000|2022-07-23 19:15:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|23
1658604000000|2022-07-23 19:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|4
1658604300000|2022-07-23 19:25:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|13
1658604600000|2022-07-23 19:30:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|11
1658604900000|2022-07-23 19:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|10
1658605200000|2022-07-23 19:40:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|9
1658605500000|2022-07-23 19:45:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|15
1658605800000|2022-07-23 19:50:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|10
1658606100000|2022-07-23 19:55:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|17
1658606400000|2022-07-23 20:00:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|13
1658606700000|2022-07-23 20:05:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|14
1658607000000|2022-07-23 20:10:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|14
1658607300000|2022-07-23 20:15:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|6
1658607600000|2022-07-23 20:20:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|21
1658607900000|2022-07-23 20:25:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|17
1658608200000|2022-07-23 20:30:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|2
1658608500000|2022-07-23 20:35:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|6
1658608800000|2022-07-23 20:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|15
1658609100000|2022-07-23 20:45:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|16
1658609400000|2022-07-23 20:50:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|4
1658609700000|2022-07-23 20:55:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|13
1658610000000|2022-07-23 21:00:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|23
1658610300000|2022-07-23 21:05:00|6.79|6.69|6.78|6.68|6.8|6.7|6.78|6.68|4
1658610600000|2022-07-23 21:10:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|11
1658610900000|2022-07-23 21:15:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|9
1658611200000|2022-07-23 21:20:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1658611500000|2022-07-23 21:25:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|12
1658612100000|2022-07-23 21:35:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|8
1658612400000|2022-07-23 21:40:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1658612700000|2022-07-23 21:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|9
1658613000000|2022-07-23 21:50:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|2
1658613600000|2022-07-23 22:00:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|2
1658613900000|2022-07-23 22:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|13
1658614200000|2022-07-23 22:10:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|5
1658614500000|2022-07-23 22:15:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|5
1658614800000|2022-07-23 22:20:00|6.81|6.71|6.84|6.74|6.84|6.74|6.8|6.7|58
1658615100000|2022-07-23 22:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|24
1658615400000|2022-07-23 22:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|8
1658615700000|2022-07-23 22:35:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|32
1658616000000|2022-07-23 22:40:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1658616300000|2022-07-23 22:45:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|8
1658616600000|2022-07-23 22:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1658616900000|2022-07-23 22:55:00|6.86|6.76|6.84|6.74|6.87|6.77|6.84|6.74|13
1658617200000|2022-07-23 23:00:00|6.85|6.75|6.85|6.75|6.88|6.78|6.85|6.75|13
1658617500000|2022-07-23 23:05:00|6.86|6.76|6.85|6.75|6.88|6.78|6.85|6.75|38
1658617800000|2022-07-23 23:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|29
1658618100000|2022-07-23 23:15:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|35
1658618400000|2022-07-23 23:20:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|14
1658618700000|2022-07-23 23:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|15
1658619000000|2022-07-23 23:30:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|16
1658619300000|2022-07-23 23:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|28
1658620200000|2022-07-23 23:50:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|29
1658620500000|2022-07-23 23:55:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|24
1658620800000|2022-07-24 00:00:00|6.86|6.76|6.89|6.79|6.9|6.8|6.86|6.76|30
1658621100000|2022-07-24 00:05:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|17
1658621400000|2022-07-24 00:10:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|30
1658621700000|2022-07-24 00:15:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|9
1658622300000|2022-07-24 00:25:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|5
1658622600000|2022-07-24 00:30:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|10
1658622900000|2022-07-24 00:35:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|9
1658623200000|2022-07-24 00:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|6
1658623500000|2022-07-24 00:45:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1658624100000|2022-07-24 00:55:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|21
1658624400000|2022-07-24 01:00:00|6.84|6.74|6.87|6.77|6.87|6.77|6.84|6.74|12
1658624700000|2022-07-24 01:05:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|6
1658625000000|2022-07-24 01:10:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|3
1658625300000|2022-07-24 01:15:00|6.87|6.77|6.88|6.78|6.9|6.8|6.86|6.76|18
1658625600000|2022-07-24 01:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|23
1658625900000|2022-07-24 01:25:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|7
1658626200000|2022-07-24 01:30:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|33
1658626500000|2022-07-24 01:35:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|11
1658626800000|2022-07-24 01:40:00|6.85|6.75|6.83|6.73|6.86|6.76|6.82|6.72|11
1658627100000|2022-07-24 01:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|4
1658627400000|2022-07-24 01:50:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|3
1658627700000|2022-07-24 01:55:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|20
1658628000000|2022-07-24 02:00:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|9
1658628300000|2022-07-24 02:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|9
1658628600000|2022-07-24 02:10:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|11
1658628900000|2022-07-24 02:15:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|13
1658629200000|2022-07-24 02:20:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|18
1658629500000|2022-07-24 02:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|6
1658629800000|2022-07-24 02:30:00|6.89|6.79|6.89|6.79|6.91|6.81|6.89|6.79|11
1658630100000|2022-07-24 02:35:00|6.88|6.78|6.9|6.8|6.91|6.81|6.88|6.78|17
1658630400000|2022-07-24 02:40:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|14
1658630700000|2022-07-24 02:45:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|15
1658631000000|2022-07-24 02:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|6
1658631300000|2022-07-24 02:55:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|11
1658631600000|2022-07-24 03:00:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|15
1658631900000|2022-07-24 03:05:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|23
1658632200000|2022-07-24 03:10:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1658632500000|2022-07-24 03:15:00|6.87|6.77|6.84|6.74|6.87|6.77|6.84|6.74|10
1658632800000|2022-07-24 03:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1658633100000|2022-07-24 03:25:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|16
1658633400000|2022-07-24 03:30:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|30
1658633700000|2022-07-24 03:35:00|6.84|6.74|6.83|6.73|6.84|6.74|6.81|6.71|22
1658634000000|2022-07-24 03:40:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|10
1658634300000|2022-07-24 03:45:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|5
1658634600000|2022-07-24 03:50:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|12
1658634900000|2022-07-24 03:55:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|26
1658635200000|2022-07-24 04:00:00|6.83|6.73|6.84|6.74|6.85|6.75|6.82|6.72|8
1658635500000|2022-07-24 04:05:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|21
1658635800000|2022-07-24 04:10:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|10
1658636100000|2022-07-24 04:15:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|22
1658636400000|2022-07-24 04:20:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|16
1658636700000|2022-07-24 04:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1658637000000|2022-07-24 04:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|10
1658637300000|2022-07-24 04:35:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|19
1658637600000|2022-07-24 04:40:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|19
1658637900000|2022-07-24 04:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1658638200000|2022-07-24 04:50:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|16
1658638500000|2022-07-24 04:55:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|6
1658638800000|2022-07-24 05:00:00|6.87|6.77|6.87|6.77|6.89|6.79|6.87|6.77|21
1658639100000|2022-07-24 05:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|44
1658639400000|2022-07-24 05:10:00|6.86|6.76|6.9|6.8|6.91|6.81|6.86|6.76|21
1658639700000|2022-07-24 05:15:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|44
1658640000000|2022-07-24 05:20:00|6.93|6.83|6.91|6.81|6.94|6.84|6.91|6.81|45
1658640300000|2022-07-24 05:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|49
1658640600000|2022-07-24 05:30:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|27
1658640900000|2022-07-24 05:35:00|6.92|6.82|6.92|6.82|6.92|6.82|6.9|6.8|13
1658641200000|2022-07-24 05:40:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|38
1658641500000|2022-07-24 05:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|19
1658641800000|2022-07-24 05:50:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1658642100000|2022-07-24 05:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|9
1658642400000|2022-07-24 06:00:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|9
1658642700000|2022-07-24 06:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|3
1658643000000|2022-07-24 06:10:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|8
1658643300000|2022-07-24 06:15:00|6.92|6.82|6.92|6.82|6.94|6.84|6.91|6.81|37
1658643600000|2022-07-24 06:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|19
1658643900000|2022-07-24 06:25:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|11
1658644200000|2022-07-24 06:30:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|20
1658644500000|2022-07-24 06:35:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|8
1658645100000|2022-07-24 06:45:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1658645700000|2022-07-24 06:55:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|9
1658646000000|2022-07-24 07:00:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|9
1658646300000|2022-07-24 07:05:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|40
1658646600000|2022-07-24 07:10:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|22
1658646900000|2022-07-24 07:15:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|9
1658647200000|2022-07-24 07:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|15
1658647500000|2022-07-24 07:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|5
1658647800000|2022-07-24 07:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1658648100000|2022-07-24 07:35:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|8
1658648400000|2022-07-24 07:40:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|21
1658648700000|2022-07-24 07:45:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|12
1658649300000|2022-07-24 07:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|13
1658649600000|2022-07-24 08:00:00|6.92|6.82|6.89|6.79|6.92|6.82|6.88|6.78|28
1658649900000|2022-07-24 08:05:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|38
1658650200000|2022-07-24 08:10:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1658650500000|2022-07-24 08:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|25
1658650800000|2022-07-24 08:20:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|8
1658651100000|2022-07-24 08:25:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|16
1658651400000|2022-07-24 08:30:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|5
1658651700000|2022-07-24 08:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|15
1658652000000|2022-07-24 08:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|12
1658652300000|2022-07-24 08:45:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|27
1658652600000|2022-07-24 08:50:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|3
1658652900000|2022-07-24 08:55:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1658653200000|2022-07-24 09:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|6
1658653800000|2022-07-24 09:10:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|23
1658654100000|2022-07-24 09:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1658654400000|2022-07-24 09:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|9
1658654700000|2022-07-24 09:25:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|2
1658655000000|2022-07-24 09:30:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|17
1658655300000|2022-07-24 09:35:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|6
1658655600000|2022-07-24 09:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1658655900000|2022-07-24 09:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1658656200000|2022-07-24 09:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|7
1658656500000|2022-07-24 09:55:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1658656800000|2022-07-24 10:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|21
1658657100000|2022-07-24 10:05:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|17
1658657400000|2022-07-24 10:10:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|11
1658657700000|2022-07-24 10:15:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|6
1658658000000|2022-07-24 10:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|2
1658658600000|2022-07-24 10:30:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1658658900000|2022-07-24 10:35:00|6.88|6.78|6.83|6.73|6.88|6.78|6.83|6.73|40
1658659200000|2022-07-24 10:40:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|16
1658659500000|2022-07-24 10:45:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|10
1658659800000|2022-07-24 10:50:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|4
1658660100000|2022-07-24 10:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1658660400000|2022-07-24 11:00:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|5
1658660700000|2022-07-24 11:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|28
1658661000000|2022-07-24 11:10:00|6.87|6.77|6.92|6.82|6.93|6.83|6.86|6.76|36
1658661300000|2022-07-24 11:15:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|26
1658661600000|2022-07-24 11:20:00|6.93|6.83|6.91|6.81|6.94|6.84|6.91|6.81|15
1658661900000|2022-07-24 11:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|17
1658662200000|2022-07-24 11:30:00|6.93|6.83|6.9|6.8|6.94|6.84|6.9|6.8|34
1658662500000|2022-07-24 11:35:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|10
1658662800000|2022-07-24 11:40:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|7
1658663100000|2022-07-24 11:45:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|13
1658663400000|2022-07-24 11:50:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|24
1658663700000|2022-07-24 11:55:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|16
1658664000000|2022-07-24 12:00:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|23
1658664300000|2022-07-24 12:05:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|16
1658664600000|2022-07-24 12:10:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|4
1658664900000|2022-07-24 12:15:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|4
1658665200000|2022-07-24 12:20:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|14
1658665500000|2022-07-24 12:25:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|19
1658665800000|2022-07-24 12:30:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|18
1658666100000|2022-07-24 12:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|26
1658666400000|2022-07-24 12:40:00|6.89|6.79|6.86|6.76|6.89|6.79|6.86|6.76|26
1658666700000|2022-07-24 12:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|11
1658667000000|2022-07-24 12:50:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|22
1658667300000|2022-07-24 12:55:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|13
1658667600000|2022-07-24 13:00:00|6.85|6.75|6.84|6.74|6.85|6.75|6.82|6.72|54
1658667900000|2022-07-24 13:05:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|3
1658668200000|2022-07-24 13:10:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1658668500000|2022-07-24 13:15:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|18
1658668800000|2022-07-24 13:20:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|9
1658669100000|2022-07-24 13:25:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|9
1658669400000|2022-07-24 13:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|21
1658669700000|2022-07-24 13:35:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1658670000000|2022-07-24 13:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|15
1658670300000|2022-07-24 13:45:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|17
1658670600000|2022-07-24 13:50:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|12
1658670900000|2022-07-24 13:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1658671200000|2022-07-24 14:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|16
1658671500000|2022-07-24 14:05:00|6.86|6.76|6.85|6.75|6.87|6.77|6.83|6.73|24
1658671800000|2022-07-24 14:10:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|42
1658672100000|2022-07-24 14:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|16
1658672400000|2022-07-24 14:20:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|27
1658672700000|2022-07-24 14:25:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|33
1658673000000|2022-07-24 14:30:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|18
1658673300000|2022-07-24 14:35:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|12
1658673600000|2022-07-24 14:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|26
1658673900000|2022-07-24 14:45:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|9
1658674200000|2022-07-24 14:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|15
1658675100000|2022-07-24 15:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1658675400000|2022-07-24 15:10:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|24
1658675700000|2022-07-24 15:15:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|17
1658676000000|2022-07-24 15:20:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1658676300000|2022-07-24 15:25:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|25
1658676600000|2022-07-24 15:30:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|8
1658676900000|2022-07-24 15:35:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|33
1658677200000|2022-07-24 15:40:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|19
1658677500000|2022-07-24 15:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|13
1658677800000|2022-07-24 15:50:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|8
1658678100000|2022-07-24 15:55:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|10
1658678400000|2022-07-24 16:00:00|6.91|6.81|6.89|6.79|6.92|6.82|6.88|6.78|27
1658678700000|2022-07-24 16:05:00|6.9|6.8|6.87|6.77|6.91|6.81|6.87|6.77|34
1658679000000|2022-07-24 16:10:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|8
1658679300000|2022-07-24 16:15:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|7
1658679600000|2022-07-24 16:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|42
1658679900000|2022-07-24 16:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|51
1658680200000|2022-07-24 16:30:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|11
1658680500000|2022-07-24 16:35:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1658680800000|2022-07-24 16:40:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|4
1658681100000|2022-07-24 16:45:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|3
1658681400000|2022-07-24 16:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|5
1658681700000|2022-07-24 16:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|12
1658682000000|2022-07-24 17:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|5
1658682300000|2022-07-24 17:05:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|9
1658682600000|2022-07-24 17:10:00|6.88|6.78|6.88|6.78|6.9|6.8|6.87|6.77|47
1658682900000|2022-07-24 17:15:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|22
1658683200000|2022-07-24 17:20:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1658683800000|2022-07-24 17:30:00|6.89|6.79|6.86|6.76|6.89|6.79|6.86|6.76|34
1658684100000|2022-07-24 17:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|20
1658684400000|2022-07-24 17:40:00|6.87|6.77|6.89|6.79|6.89|6.79|6.86|6.76|15
1658684700000|2022-07-24 17:45:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|22
1658685000000|2022-07-24 17:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|43
1658685600000|2022-07-24 18:00:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|12
1658685900000|2022-07-24 18:05:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|7
1658686200000|2022-07-24 18:10:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|3
1658686500000|2022-07-24 18:15:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|4
1658686800000|2022-07-24 18:20:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|11
1658687100000|2022-07-24 18:25:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|4
1658687400000|2022-07-24 18:30:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1658687700000|2022-07-24 18:35:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|28
1658688000000|2022-07-24 18:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1658688300000|2022-07-24 18:45:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|13
1658688600000|2022-07-24 18:50:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|8
1658689500000|2022-07-24 19:05:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1658689800000|2022-07-24 19:10:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|6
1658690100000|2022-07-24 19:15:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|21
1658690400000|2022-07-24 19:20:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|10
1658690700000|2022-07-24 19:25:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1658691000000|2022-07-24 19:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|17
1658691300000|2022-07-24 19:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|3
1658691600000|2022-07-24 19:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|10
1658692200000|2022-07-24 19:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|17
1658692800000|2022-07-24 20:00:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|5
1658693100000|2022-07-24 20:05:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1658693400000|2022-07-24 20:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|16
1658693700000|2022-07-24 20:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|32
1658694000000|2022-07-24 20:20:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|22
1658694300000|2022-07-24 20:25:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|3
1658694600000|2022-07-24 20:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|7
1658695200000|2022-07-24 20:40:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|29
1658695500000|2022-07-24 20:45:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|6
1658695800000|2022-07-24 20:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|12
1658696100000|2022-07-24 20:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|14
1658696400000|2022-07-24 21:00:00|6.87|6.77|6.89|6.79|6.9|6.8|6.87|6.77|19
1658696700000|2022-07-24 21:05:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|13
1658697000000|2022-07-24 21:10:00|6.87|6.77|6.89|6.79|6.9|6.8|6.87|6.77|27
1658697300000|2022-07-24 21:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|4
1658697600000|2022-07-24 21:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|12
1658698200000|2022-07-24 21:30:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1658698500000|2022-07-24 21:35:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|8
1658698800000|2022-07-24 21:40:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|4
1658699100000|2022-07-24 21:45:00|6.89|6.79|6.91|6.81|6.92|6.82|6.89|6.79|7
1658699400000|2022-07-24 21:50:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|15
1658699700000|2022-07-24 21:55:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1658700000000|2022-07-24 22:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|20
1658700300000|2022-07-24 22:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.88|6.78|37
1658700600000|2022-07-24 22:10:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|35
1658700900000|2022-07-24 22:15:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|6
1658701200000|2022-07-24 22:20:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1658701500000|2022-07-24 22:25:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|25
1658701800000|2022-07-24 22:30:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|31
1658702100000|2022-07-24 22:35:00|6.91|6.81|6.93|6.83|6.94|6.84|6.91|6.81|9
1658702400000|2022-07-24 22:40:00|6.92|6.82|6.94|6.84|6.94|6.84|6.91|6.81|63
1658702700000|2022-07-24 22:45:00|6.93|6.83|6.89|6.79|6.94|6.84|6.89|6.79|103
1658703000000|2022-07-24 22:50:00|6.88|6.78|6.82|6.72|6.89|6.79|6.8|6.7|71
1658703300000|2022-07-24 22:55:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|32
1658703600000|2022-07-24 23:00:00|6.83|6.73|6.78|6.68|6.83|6.73|6.78|6.68|38
1658703900000|2022-07-24 23:05:00|6.77|6.67|6.8|6.7|6.81|6.71|6.77|6.67|48
1658704200000|2022-07-24 23:10:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|14
1658704500000|2022-07-24 23:15:00|6.83|6.73|6.83|6.73|6.83|6.73|6.81|6.71|35
1658704800000|2022-07-24 23:20:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|30
1658705100000|2022-07-24 23:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|24
1658705400000|2022-07-24 23:30:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1658705700000|2022-07-24 23:35:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1658706300000|2022-07-24 23:45:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|22
1658706600000|2022-07-24 23:50:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|16
1658706900000|2022-07-24 23:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|21
1658707200000|2022-07-25 00:00:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|22
1658707500000|2022-07-25 00:05:00|6.8|6.7|6.82|6.72|6.82|6.72|6.79|6.69|23
1658707800000|2022-07-25 00:10:00|6.81|6.71|6.83|6.73|6.84|6.74|6.81|6.71|25
1658708100000|2022-07-25 00:15:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|20
1658708400000|2022-07-25 00:20:00|6.82|6.72|6.78|6.68|6.82|6.72|6.78|6.68|33
1658708700000|2022-07-25 00:25:00|6.79|6.69|6.71|6.61|6.79|6.69|6.71|6.61|55
1658709000000|2022-07-25 00:30:00|6.7|6.6|6.69|6.59|6.72|6.62|6.69|6.59|46
1658709300000|2022-07-25 00:35:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|16
1658709600000|2022-07-25 00:40:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|23
1658709900000|2022-07-25 00:45:00|6.67|6.57|6.66|6.56|6.68|6.58|6.65|6.55|34
1658710200000|2022-07-25 00:50:00|6.67|6.57|6.64|6.54|6.68|6.58|6.63|6.53|56
1658710500000|2022-07-25 00:55:00|6.65|6.55|6.67|6.57|6.67|6.57|6.62|6.52|23
1658710800000|2022-07-25 01:00:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|36
1658711100000|2022-07-25 01:05:00|6.64|6.54|6.61|6.51|6.65|6.55|6.6|6.5|58
1658711400000|2022-07-25 01:10:00|6.62|6.52|6.64|6.54|6.64|6.54|6.61|6.51|17
1658711700000|2022-07-25 01:15:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|17
1658712000000|2022-07-25 01:20:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1658712300000|2022-07-25 01:25:00|6.66|6.56|6.62|6.52|6.66|6.56|6.62|6.52|21
1658712600000|2022-07-25 01:30:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|17
1658712900000|2022-07-25 01:35:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|15
1658713200000|2022-07-25 01:40:00|6.63|6.53|6.62|6.52|6.64|6.54|6.59|6.49|58
1658713500000|2022-07-25 01:45:00|6.61|6.51|6.6|6.5|6.62|6.52|6.59|6.49|56
1658713800000|2022-07-25 01:50:00|6.59|6.49|6.59|6.49|6.6|6.5|6.55|6.45|61
1658714100000|2022-07-25 01:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|64
1658714400000|2022-07-25 02:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|7
1658714700000|2022-07-25 02:05:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|23
1658715000000|2022-07-25 02:10:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|15
1658715300000|2022-07-25 02:15:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|18
1658715600000|2022-07-25 02:20:00|6.57|6.47|6.55|6.45|6.57|6.47|6.53|6.43|59
1658715900000|2022-07-25 02:25:00|6.54|6.44|6.55|6.45|6.55|6.45|6.52|6.42|116
1658716200000|2022-07-25 02:30:00|6.54|6.44|6.49|6.39|6.55|6.45|6.49|6.39|72
1658716500000|2022-07-25 02:35:00|6.5|6.4|6.48|6.38|6.5|6.4|6.47|6.37|59
1658716800000|2022-07-25 02:40:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|45
1658717100000|2022-07-25 02:45:00|6.48|6.38|6.5|6.4|6.51|6.41|6.48|6.38|73
1658717400000|2022-07-25 02:50:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|35
1658717700000|2022-07-25 02:55:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|30
1658718000000|2022-07-25 03:00:00|6.5|6.4|6.5|6.4|6.51|6.41|6.48|6.38|57
1658718300000|2022-07-25 03:05:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|30
1658718600000|2022-07-25 03:10:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|17
1658718900000|2022-07-25 03:15:00|6.52|6.42|6.51|6.41|6.53|6.43|6.51|6.41|22
1658719200000|2022-07-25 03:20:00|6.5|6.4|6.49|6.39|6.5|6.4|6.47|6.37|26
1658719500000|2022-07-25 03:25:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|19
1658719800000|2022-07-25 03:30:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1658720100000|2022-07-25 03:35:00|6.5|6.4|6.52|6.42|6.52|6.42|6.5|6.4|11
1658720400000|2022-07-25 03:40:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|11
1658720700000|2022-07-25 03:45:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|26
1658721000000|2022-07-25 03:50:00|6.5|6.4|6.49|6.39|6.5|6.4|6.48|6.38|20
1658721300000|2022-07-25 03:55:00|6.48|6.38|6.51|6.41|6.51|6.41|6.48|6.38|24
1658721600000|2022-07-25 04:00:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|55
1658721900000|2022-07-25 04:05:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|27
1658722200000|2022-07-25 04:10:00|6.48|6.38|6.51|6.41|6.51|6.41|6.47|6.37|22
1658722500000|2022-07-25 04:15:00|6.5|6.4|6.52|6.42|6.52|6.42|6.5|6.4|27
1658722800000|2022-07-25 04:20:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|9
1658723100000|2022-07-25 04:25:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|27
1658723400000|2022-07-25 04:30:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|29
1658723700000|2022-07-25 04:35:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|10
1658724000000|2022-07-25 04:40:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|20
1658724300000|2022-07-25 04:45:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1658724600000|2022-07-25 04:50:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|12
1658724900000|2022-07-25 04:55:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|19
1658725200000|2022-07-25 05:00:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|28
1658725500000|2022-07-25 05:05:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|24
1658725800000|2022-07-25 05:10:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|10
1658726100000|2022-07-25 05:15:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|17
1658726400000|2022-07-25 05:20:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|12
1658726700000|2022-07-25 05:25:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|48
1658727000000|2022-07-25 05:30:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|23
1658727300000|2022-07-25 05:35:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|43
1658727600000|2022-07-25 05:40:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|11
1658727900000|2022-07-25 05:45:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|43
1658728200000|2022-07-25 05:50:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|38
1658728500000|2022-07-25 05:55:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|7
1658728800000|2022-07-25 06:00:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|2
1658729100000|2022-07-25 06:05:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|18
1658729700000|2022-07-25 06:15:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|12
1658730000000|2022-07-25 06:20:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|87
1658730300000|2022-07-25 06:25:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|4
1658730600000|2022-07-25 06:30:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|10
1658730900000|2022-07-25 06:35:00|6.57|6.47|6.55|6.45|6.57|6.47|6.55|6.45|19
1658731200000|2022-07-25 06:40:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|19
1658731500000|2022-07-25 06:45:00|6.53|6.43|6.53|6.43|6.55|6.45|6.53|6.43|25
1658731800000|2022-07-25 06:50:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|37
1658732100000|2022-07-25 06:55:00|6.53|6.43|6.55|6.45|6.55|6.45|6.53|6.43|13
1658732400000|2022-07-25 07:00:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|15
1658733000000|2022-07-25 07:10:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|61
1658733300000|2022-07-25 07:15:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|17
1658733600000|2022-07-25 07:20:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|14
1658733900000|2022-07-25 07:25:00|6.57|6.47|6.55|6.45|6.57|6.47|6.55|6.45|35
1658734200000|2022-07-25 07:30:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|5
1658734500000|2022-07-25 07:35:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|5
1658734800000|2022-07-25 07:40:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|47
1658735100000|2022-07-25 07:45:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|3
1658735400000|2022-07-25 07:50:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|36
1658735700000|2022-07-25 07:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|10
1658736000000|2022-07-25 08:00:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|12
1658736300000|2022-07-25 08:05:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|19
1658736600000|2022-07-25 08:10:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|5
1658736900000|2022-07-25 08:15:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|3
1658737200000|2022-07-25 08:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|35
1658737500000|2022-07-25 08:25:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|4
1658737800000|2022-07-25 08:30:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|19
1658738100000|2022-07-25 08:35:00|6.55|6.45|6.59|6.49|6.6|6.5|6.55|6.45|37
1658738400000|2022-07-25 08:40:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|32
1658738700000|2022-07-25 08:45:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|81
1658739000000|2022-07-25 08:50:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|29
1658739300000|2022-07-25 08:55:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|67
1658739600000|2022-07-25 09:00:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|20
1658739900000|2022-07-25 09:05:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|16
1658740200000|2022-07-25 09:10:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|9
1658740500000|2022-07-25 09:15:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|5
1658741100000|2022-07-25 09:25:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|11
1658741400000|2022-07-25 09:30:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|23
1658741700000|2022-07-25 09:35:00|6.57|6.47|6.57|6.47|6.59|6.49|6.57|6.47|27
1658742000000|2022-07-25 09:40:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|18
1658742300000|2022-07-25 09:45:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|13
1658742600000|2022-07-25 09:50:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|9
1658742900000|2022-07-25 09:55:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|4
1658743200000|2022-07-25 10:00:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|19
1658743500000|2022-07-25 10:05:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|22
1658743800000|2022-07-25 10:10:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|17
1658744100000|2022-07-25 10:15:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|12
1658744400000|2022-07-25 10:20:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|7
1658744700000|2022-07-25 10:25:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|29
1658745000000|2022-07-25 10:30:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|6
1658745600000|2022-07-25 10:40:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|19
1658746500000|2022-07-25 10:55:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|7
1658746800000|2022-07-25 11:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1658747100000|2022-07-25 11:05:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|23
1658747400000|2022-07-25 11:10:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|27
1658747700000|2022-07-25 11:15:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|3
1658748000000|2022-07-25 11:20:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|9
1658748300000|2022-07-25 11:25:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|34
1658748600000|2022-07-25 11:30:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|4
1658748900000|2022-07-25 11:35:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|6
1658749200000|2022-07-25 11:40:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|32
1658749500000|2022-07-25 11:45:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|32
1658749800000|2022-07-25 11:50:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|4
1658750100000|2022-07-25 11:55:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|15
1658750400000|2022-07-25 12:00:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|8
1658750700000|2022-07-25 12:05:00|6.56|6.46|6.53|6.43|6.57|6.47|6.52|6.42|32
1658751000000|2022-07-25 12:10:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|6
1658751300000|2022-07-25 12:15:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|11
1658751600000|2022-07-25 12:20:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|20
1658751900000|2022-07-25 12:25:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|12
1658752200000|2022-07-25 12:30:00|6.55|6.45|6.56|6.46|6.57|6.47|6.55|6.45|20
1658752500000|2022-07-25 12:35:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|4
1658752800000|2022-07-25 12:40:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|4
1658753100000|2022-07-25 12:45:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|20
1658753400000|2022-07-25 12:50:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|43
1658753700000|2022-07-25 12:55:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|18
1658754300000|2022-07-25 13:05:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|4
1658754600000|2022-07-25 13:10:00|6.56|6.46|6.54|6.44|6.56|6.46|6.53|6.43|23
1658754900000|2022-07-25 13:15:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|18
1658755200000|2022-07-25 13:20:00|6.55|6.45|6.57|6.47|6.58|6.48|6.55|6.45|57
1658755500000|2022-07-25 13:25:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|23
1658755800000|2022-07-25 13:30:00|6.57|6.47|6.55|6.45|6.57|6.47|6.54|6.44|51
1658756100000|2022-07-25 13:35:00|6.54|6.44|6.53|6.43|6.54|6.44|6.51|6.41|32
1658756400000|2022-07-25 13:40:00|6.52|6.42|6.55|6.45|6.56|6.46|6.52|6.42|28
1658756700000|2022-07-25 13:45:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|26
1658757000000|2022-07-25 13:50:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|58
1658757300000|2022-07-25 13:55:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|26
1658757600000|2022-07-25 14:00:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|28
1658757900000|2022-07-25 14:05:00|6.52|6.42|6.53|6.43|6.54|6.44|6.51|6.41|22
1658758200000|2022-07-25 14:10:00|6.54|6.44|6.5|6.4|6.54|6.44|6.5|6.4|37
1658758500000|2022-07-25 14:15:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|31
1658758800000|2022-07-25 14:20:00|6.52|6.42|6.51|6.41|6.53|6.43|6.51|6.41|40
1658759100000|2022-07-25 14:25:00|6.5|6.4|6.5|6.4|6.51|6.41|6.47|6.37|45
1658759400000|2022-07-25 14:30:00|6.51|6.41|6.5|6.4|6.52|6.42|6.49|6.39|34
1658759700000|2022-07-25 14:35:00|6.51|6.41|6.51|6.41|6.51|6.41|6.49|6.39|31
1658760000000|2022-07-25 14:40:00|6.52|6.42|6.53|6.43|6.53|6.43|6.51|6.41|32
1658760300000|2022-07-25 14:45:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|8
1658760600000|2022-07-25 14:50:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|11
1658760900000|2022-07-25 14:55:00|6.53|6.43|6.54|6.44|6.55|6.45|6.53|6.43|32
1658761200000|2022-07-25 15:00:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|34
1658761500000|2022-07-25 15:05:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|15
1658761800000|2022-07-25 15:10:00|6.54|6.44|6.52|6.42|6.54|6.44|6.51|6.41|21
1658762100000|2022-07-25 15:15:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|20
1658762400000|2022-07-25 15:20:00|6.53|6.43|6.51|6.41|6.53|6.43|6.51|6.41|17
1658762700000|2022-07-25 15:25:00|6.52|6.42|6.52|6.42|6.52|6.42|6.5|6.4|17
1658763000000|2022-07-25 15:30:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|16
1658763300000|2022-07-25 15:35:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|33
1658763600000|2022-07-25 15:40:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|21
1658763900000|2022-07-25 15:45:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|5
1658764200000|2022-07-25 15:50:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|9
1658764500000|2022-07-25 15:55:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|2
1658764800000|2022-07-25 16:00:00|6.53|6.43|6.56|6.46|6.56|6.46|6.53|6.43|20
1658765100000|2022-07-25 16:05:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|17
1658765400000|2022-07-25 16:10:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|14
1658765700000|2022-07-25 16:15:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|31
1658766000000|2022-07-25 16:20:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|26
1658766300000|2022-07-25 16:25:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|33
1658766600000|2022-07-25 16:30:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|19
1658766900000|2022-07-25 16:35:00|6.53|6.43|6.52|6.42|6.54|6.44|6.51|6.41|10
1658767200000|2022-07-25 16:40:00|6.53|6.43|6.55|6.45|6.55|6.45|6.52|6.42|21
1658767500000|2022-07-25 16:45:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|17
1658767800000|2022-07-25 16:50:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|29
1658768100000|2022-07-25 16:55:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|24
1658768400000|2022-07-25 17:00:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|13
1658768700000|2022-07-25 17:05:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|21
1658769000000|2022-07-25 17:10:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|26
1658769300000|2022-07-25 17:15:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|16
1658769600000|2022-07-25 17:20:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|6
1658769900000|2022-07-25 17:25:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|3
1658770200000|2022-07-25 17:30:00|6.55|6.45|6.56|6.46|6.57|6.47|6.55|6.45|6
1658770500000|2022-07-25 17:35:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|14
1658770800000|2022-07-25 17:40:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|15
1658771100000|2022-07-25 17:45:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|33
1658771400000|2022-07-25 17:50:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|9
1658771700000|2022-07-25 17:55:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|8
1658772000000|2022-07-25 18:00:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|7
1658772300000|2022-07-25 18:05:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|16
1658772600000|2022-07-25 18:10:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|2
1658772900000|2022-07-25 18:15:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|12
1658773200000|2022-07-25 18:20:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|5
1658773500000|2022-07-25 18:25:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|12
1658773800000|2022-07-25 18:30:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|4
1658774100000|2022-07-25 18:35:00|6.54|6.44|6.53|6.43|6.56|6.46|6.53|6.43|14
1658774400000|2022-07-25 18:40:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|7
1658774700000|2022-07-25 18:45:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|24
1658775000000|2022-07-25 18:50:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|11
1658775300000|2022-07-25 18:55:00|6.54|6.44|6.52|6.42|6.54|6.44|6.52|6.42|11
1658775600000|2022-07-25 19:00:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|40
1658775900000|2022-07-25 19:05:00|6.53|6.43|6.44|6.34|6.53|6.43|6.44|6.34|68
1658776200000|2022-07-25 19:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|36
1658776500000|2022-07-25 19:15:00|6.43|6.33|6.43|6.33|6.45|6.35|6.43|6.33|21
1658776800000|2022-07-25 19:20:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|36
1658777100000|2022-07-25 19:25:00|6.42|6.32|6.4|6.3|6.43|6.33|6.4|6.3|19
1658777400000|2022-07-25 19:30:00|6.41|6.31|6.39|6.29|6.42|6.32|6.37|6.27|37
1658777700000|2022-07-25 19:35:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|23
1658778000000|2022-07-25 19:40:00|6.39|6.29|6.39|6.29|6.41|6.31|6.38|6.28|31
1658778300000|2022-07-25 19:45:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|28
1658778600000|2022-07-25 19:50:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|9
1658778900000|2022-07-25 19:55:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|14
1658779200000|2022-07-25 20:00:00|6.45|6.35|6.5|6.4|6.54|6.44|6.44|6.34|68
1658779500000|2022-07-25 20:05:00|6.51|6.41|6.49|6.39|6.51|6.41|6.49|6.39|65
1658779800000|2022-07-25 20:10:00|6.5|6.4|6.51|6.41|6.51|6.41|6.49|6.39|62
1658780100000|2022-07-25 20:15:00|6.5|6.4|6.5|6.4|6.53|6.43|6.5|6.4|75
1658780400000|2022-07-25 20:20:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|10
1658780700000|2022-07-25 20:25:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|5
1658781000000|2022-07-25 20:30:00|6.5|6.4|6.48|6.38|6.51|6.41|6.48|6.38|19
1658781300000|2022-07-25 20:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1658781600000|2022-07-25 20:40:00|6.5|6.4|6.51|6.41|6.52|6.42|6.5|6.4|24
1658781900000|2022-07-25 20:45:00|6.52|6.42|6.51|6.41|6.52|6.42|6.5|6.4|14
1658782200000|2022-07-25 20:50:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|5
1658782500000|2022-07-25 20:55:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|9
1658782800000|2022-07-25 21:00:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|35
1658783100000|2022-07-25 21:05:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|6
1658783400000|2022-07-25 21:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|11
1658783700000|2022-07-25 21:15:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|2
1658784000000|2022-07-25 21:20:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|2
1658784300000|2022-07-25 21:25:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|5
1658784600000|2022-07-25 21:30:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|3
1658784900000|2022-07-25 21:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|3
1658785200000|2022-07-25 21:40:00|6.53|6.43|6.51|6.41|6.53|6.43|6.51|6.41|3
1658785500000|2022-07-25 21:45:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|8
1658785800000|2022-07-25 21:50:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|14
1658786100000|2022-07-25 21:55:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|3
1658786400000|2022-07-25 22:00:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|37
1658786700000|2022-07-25 22:05:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|14
1658787000000|2022-07-25 22:10:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|13
1658787300000|2022-07-25 22:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.45|6.35|19
1658787600000|2022-07-25 22:20:00|6.46|6.36|6.45|6.35|6.47|6.37|6.44|6.34|24
1658787900000|2022-07-25 22:25:00|6.46|6.36|6.43|6.33|6.46|6.36|6.43|6.33|28
1658788200000|2022-07-25 22:30:00|6.42|6.32|6.42|6.32|6.44|6.34|6.42|6.32|37
1658788500000|2022-07-25 22:35:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|20
1658788800000|2022-07-25 22:40:00|6.43|6.33|6.47|6.37|6.47|6.37|6.42|6.32|19
1658789100000|2022-07-25 22:45:00|6.46|6.36|6.46|6.36|6.48|6.38|6.45|6.35|17
1658789400000|2022-07-25 22:50:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|26
1658789700000|2022-07-25 22:55:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|12
1658790000000|2022-07-25 23:00:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|16
1658790300000|2022-07-25 23:05:00|6.45|6.35|6.43|6.33|6.46|6.36|6.43|6.33|9
1658790600000|2022-07-25 23:10:00|6.42|6.32|6.44|6.34|6.45|6.35|6.42|6.32|27
1658790900000|2022-07-25 23:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|16
1658791200000|2022-07-25 23:20:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|10
1658791500000|2022-07-25 23:25:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|21
1658791800000|2022-07-25 23:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|13
1658792100000|2022-07-25 23:35:00|6.41|6.31|6.4|6.3|6.42|6.32|6.4|6.3|4
1658792400000|2022-07-25 23:40:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|20
1658792700000|2022-07-25 23:45:00|6.39|6.29|6.29|6.19|6.4|6.3|6.28|6.18|85
1658793000000|2022-07-25 23:50:00|6.28|6.18|6.26|6.16|6.29|6.19|6.23|6.13|83
1658793300000|2022-07-25 23:55:00|6.25|6.15|6.24|6.14|6.26|6.16|6.23|6.13|56
1658793600000|2022-07-26 00:00:00|6.25|6.15|6.26|6.16|6.27|6.17|6.23|6.13|90
1658793900000|2022-07-26 00:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.25|6.15|41
1658794200000|2022-07-26 00:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.24|6.14|39
1658794500000|2022-07-26 00:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.23|6.13|47
1658794800000|2022-07-26 00:20:00|6.26|6.16|6.24|6.14|6.26|6.16|6.22|6.12|27
1658795100000|2022-07-26 00:25:00|6.23|6.13|6.24|6.14|6.26|6.16|6.22|6.12|48
1658795400000|2022-07-26 00:30:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|28
1658795700000|2022-07-26 00:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.21|6.11|51
1658796000000|2022-07-26 00:40:00|6.24|6.14|6.25|6.15|6.26|6.16|6.23|6.13|28
1658796300000|2022-07-26 00:45:00|6.24|6.14|6.23|6.13|6.25|6.15|6.22|6.12|26
1658796600000|2022-07-26 00:50:00|6.22|6.12|6.19|6.09|6.22|6.12|6.19|6.09|34
1658796900000|2022-07-26 00:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|18
1658797200000|2022-07-26 01:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|22
1658797500000|2022-07-26 01:05:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|6
1658797800000|2022-07-26 01:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|9
1658798100000|2022-07-26 01:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|34
1658798400000|2022-07-26 01:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|23
1658798700000|2022-07-26 01:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.18|6.08|38
1658799000000|2022-07-26 01:30:00|6.2|6.1|6.18|6.08|6.21|6.11|6.18|6.08|27
1658799300000|2022-07-26 01:35:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|40
1658799600000|2022-07-26 01:40:00|6.19|6.09|6.21|6.11|6.21|6.11|6.18|6.08|57
1658799900000|2022-07-26 01:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1658800200000|2022-07-26 01:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1658800500000|2022-07-26 01:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1658800800000|2022-07-26 02:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|18
1658801100000|2022-07-26 02:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|11
1658801400000|2022-07-26 02:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1658801700000|2022-07-26 02:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|14
1658802000000|2022-07-26 02:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|15
1658802300000|2022-07-26 02:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1658802600000|2022-07-26 02:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1658802900000|2022-07-26 02:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1658803200000|2022-07-26 02:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1658803500000|2022-07-26 02:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|27
1658803800000|2022-07-26 02:50:00|6.24|6.14|6.26|6.16|6.26|6.16|6.23|6.13|7
1658804100000|2022-07-26 02:55:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|26
1658804400000|2022-07-26 03:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|8
1658804700000|2022-07-26 03:05:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|22
1658805000000|2022-07-26 03:10:00|6.23|6.13|6.21|6.11|6.24|6.14|6.17|6.07|79
1658805300000|2022-07-26 03:15:00|6.2|6.1|6.23|6.13|6.23|6.13|6.2|6.1|58
1658805600000|2022-07-26 03:20:00|6.22|6.12|6.2|6.1|6.23|6.13|6.19|6.09|35
1658805900000|2022-07-26 03:25:00|6.19|6.09|6.21|6.11|6.22|6.12|6.18|6.08|29
1658806200000|2022-07-26 03:30:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|23
1658806500000|2022-07-26 03:35:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|28
1658806800000|2022-07-26 03:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|11
1658807100000|2022-07-26 03:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|22
1658807400000|2022-07-26 03:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1658808000000|2022-07-26 04:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1658808300000|2022-07-26 04:05:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1658808600000|2022-07-26 04:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|19
1658808900000|2022-07-26 04:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1658809200000|2022-07-26 04:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|8
1658809500000|2022-07-26 04:25:00|6.25|6.15|6.24|6.14|6.26|6.16|6.23|6.13|20
1658809800000|2022-07-26 04:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1658810100000|2022-07-26 04:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1658810400000|2022-07-26 04:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1658811000000|2022-07-26 04:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1658811300000|2022-07-26 04:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1658811600000|2022-07-26 05:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|15
1658811900000|2022-07-26 05:05:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|38
1658812200000|2022-07-26 05:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|5
1658813100000|2022-07-26 05:25:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|9
1658813400000|2022-07-26 05:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|12
1658813700000|2022-07-26 05:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1658814300000|2022-07-26 05:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|14
1658814600000|2022-07-26 05:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1658814900000|2022-07-26 05:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|8
1658815200000|2022-07-26 06:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1658815500000|2022-07-26 06:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|14
1658815800000|2022-07-26 06:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|11
1658816100000|2022-07-26 06:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1658816400000|2022-07-26 06:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|13
1658816700000|2022-07-26 06:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|16
1658817000000|2022-07-26 06:30:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|24
1658817300000|2022-07-26 06:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|11
1658817600000|2022-07-26 06:40:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|19
1658817900000|2022-07-26 06:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|7
1658818200000|2022-07-26 06:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|15
1658818500000|2022-07-26 06:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|10
1658818800000|2022-07-26 07:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1658819100000|2022-07-26 07:05:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1658819400000|2022-07-26 07:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|5
1658819700000|2022-07-26 07:15:00|6.2|6.1|6.22|6.12|6.23|6.13|6.19|6.09|19
1658820000000|2022-07-26 07:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|5
1658820600000|2022-07-26 07:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1658820900000|2022-07-26 07:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|13
1658821200000|2022-07-26 07:40:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|33
1658821500000|2022-07-26 07:45:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|25
1658821800000|2022-07-26 07:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|12
1658822100000|2022-07-26 07:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|24
1658822400000|2022-07-26 08:00:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|25
1658822700000|2022-07-26 08:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|6
1658823000000|2022-07-26 08:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|22
1658823300000|2022-07-26 08:15:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|15
1658823600000|2022-07-26 08:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1658823900000|2022-07-26 08:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|10
1658824200000|2022-07-26 08:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|15
1658824500000|2022-07-26 08:35:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|37
1658824800000|2022-07-26 08:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|17
1658825100000|2022-07-26 08:45:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|35
1658825700000|2022-07-26 08:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1658826000000|2022-07-26 09:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|15
1658826300000|2022-07-26 09:05:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|6
1658826600000|2022-07-26 09:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1658827200000|2022-07-26 09:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|5
1658827500000|2022-07-26 09:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1658827800000|2022-07-26 09:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1658828400000|2022-07-26 09:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1658828700000|2022-07-26 09:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|39
1658829300000|2022-07-26 09:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|10
1658829900000|2022-07-26 10:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1658830200000|2022-07-26 10:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1658830500000|2022-07-26 10:15:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|11
1658830800000|2022-07-26 10:20:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|10
1658831100000|2022-07-26 10:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|8
1658831400000|2022-07-26 10:30:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1658831700000|2022-07-26 10:35:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1658832000000|2022-07-26 10:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1658832300000|2022-07-26 10:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1658832600000|2022-07-26 10:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|10
1658833200000|2022-07-26 11:00:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|8
1658834100000|2022-07-26 11:15:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|20
1658834400000|2022-07-26 11:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1658835000000|2022-07-26 11:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|8
1658835300000|2022-07-26 11:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1658835600000|2022-07-26 11:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|8
1658835900000|2022-07-26 11:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1658836200000|2022-07-26 11:50:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|8
1658836500000|2022-07-26 11:55:00|6.2|6.1|6.21|6.11|6.23|6.13|6.16|6.06|52
1658836800000|2022-07-26 12:00:00|6.22|6.12|6.21|6.11|6.22|6.12|6.19|6.09|54
1658837100000|2022-07-26 12:05:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|29
1658837400000|2022-07-26 12:10:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|35
1658837700000|2022-07-26 12:15:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|12
1658838000000|2022-07-26 12:20:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|17
1658838300000|2022-07-26 12:25:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|12
1658838600000|2022-07-26 12:30:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|22
1658838900000|2022-07-26 12:35:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|10
1658839200000|2022-07-26 12:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1658839500000|2022-07-26 12:45:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|39
1658839800000|2022-07-26 12:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|34
1658840100000|2022-07-26 12:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|13
1658840400000|2022-07-26 13:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|34
1658840700000|2022-07-26 13:05:00|6.19|6.09|6.16|6.06|6.2|6.1|6.16|6.06|20
1658841000000|2022-07-26 13:10:00|6.17|6.07|6.13|6.03|6.17|6.07|6.13|6.03|37
1658841300000|2022-07-26 13:15:00|6.14|6.04|6.14|6.04|6.15|6.05|6.12|6.02|25
1658841600000|2022-07-26 13:20:00|6.15|6.05|6.13|6.03|6.15|6.05|6.13|6.03|29
1658841900000|2022-07-26 13:25:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|7
1658842200000|2022-07-26 13:30:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|54
1658842500000|2022-07-26 13:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|70
1658842800000|2022-07-26 13:40:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|64
1658843100000|2022-07-26 13:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|29
1658843400000|2022-07-26 13:50:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|18
1658843700000|2022-07-26 13:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|40
1658844000000|2022-07-26 14:00:00|6.14|6.04|6.16|6.06|6.16|6.06|6.12|6.02|27
1658844300000|2022-07-26 14:05:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|35
1658844600000|2022-07-26 14:10:00|6.16|6.06|6.13|6.03|6.16|6.06|6.12|6.02|28
1658844900000|2022-07-26 14:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1658845200000|2022-07-26 14:20:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|31
1658845500000|2022-07-26 14:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|26
1658845800000|2022-07-26 14:30:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|26
1658846100000|2022-07-26 14:35:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|10
1658846400000|2022-07-26 14:40:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|7
1658846700000|2022-07-26 14:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|14
1658847600000|2022-07-26 15:00:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|30
1658847900000|2022-07-26 15:05:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|20
1658848200000|2022-07-26 15:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1658848500000|2022-07-26 15:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1658848800000|2022-07-26 15:20:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|14
1658849100000|2022-07-26 15:25:00|6.11|6.01|6.09|5.99|6.11|6.01|6.08|5.98|21
1658849400000|2022-07-26 15:30:00|6.08|5.98|6.1|6|6.1|6|6.07|5.97|11
1658849700000|2022-07-26 15:35:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|6
1658850000000|2022-07-26 15:40:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|19
1658850300000|2022-07-26 15:45:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|7
1658850600000|2022-07-26 15:50:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|13
1658850900000|2022-07-26 15:55:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|5
1658851200000|2022-07-26 16:00:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|44
1658851500000|2022-07-26 16:05:00|6.09|5.99|6.08|5.98|6.09|5.99|6.07|5.97|26
1658851800000|2022-07-26 16:10:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|10
1658852100000|2022-07-26 16:15:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1658852400000|2022-07-26 16:20:00|6.07|5.97|6.1|6|6.1|6|6.07|5.97|36
1658852700000|2022-07-26 16:25:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|32
1658853000000|2022-07-26 16:30:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|17
1658853600000|2022-07-26 16:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1658853900000|2022-07-26 16:45:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1658854200000|2022-07-26 16:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|13
1658854500000|2022-07-26 16:55:00|6.12|6.02|6.13|6.03|6.14|6.04|6.12|6.02|6
1658854800000|2022-07-26 17:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|9
1658855100000|2022-07-26 17:05:00|6.15|6.05|6.17|6.07|6.17|6.07|6.14|6.04|13
1658855400000|2022-07-26 17:10:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|14
1658855700000|2022-07-26 17:15:00|6.14|6.04|6.13|6.03|6.15|6.05|6.12|6.02|12
1658856000000|2022-07-26 17:20:00|6.14|6.04|6.15|6.05|6.17|6.07|6.13|6.03|12
1658856300000|2022-07-26 17:25:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|16
1658856600000|2022-07-26 17:30:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|35
1658856900000|2022-07-26 17:35:00|6.15|6.05|6.13|6.03|6.15|6.05|6.13|6.03|35
1658857200000|2022-07-26 17:40:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|14
1658857800000|2022-07-26 17:50:00|6.12|6.02|6.13|6.03|6.14|6.04|6.12|6.02|12
1658858100000|2022-07-26 17:55:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|10
1658858400000|2022-07-26 18:00:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1658858700000|2022-07-26 18:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|8
1658859000000|2022-07-26 18:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|25
1658859300000|2022-07-26 18:15:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|14
1658859900000|2022-07-26 18:25:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|24
1658860200000|2022-07-26 18:30:00|6.13|6.03|6.11|6.01|6.14|6.04|6.1|6|29
1658860500000|2022-07-26 18:35:00|6.12|6.02|6.1|6|6.12|6.02|6.1|6|33
1658860800000|2022-07-26 18:40:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|12
1658861100000|2022-07-26 18:45:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|10
1658861400000|2022-07-26 18:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|11
1658861700000|2022-07-26 18:55:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|6
1658862000000|2022-07-26 19:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|17
1658862300000|2022-07-26 19:05:00|6.11|6.01|6.09|5.99|6.11|6.01|6.08|5.98|33
1658862600000|2022-07-26 19:10:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|19
1658862900000|2022-07-26 19:15:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|16
1658863200000|2022-07-26 19:20:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|12
1658863500000|2022-07-26 19:25:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|25
1658863800000|2022-07-26 19:30:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1658864100000|2022-07-26 19:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|5
1658864400000|2022-07-26 19:40:00|6.1|6|6.09|5.99|6.11|6.01|6.08|5.98|18
1658864700000|2022-07-26 19:45:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|8
1658865000000|2022-07-26 19:50:00|6.1|6|6.14|6.04|6.14|6.04|6.1|6|11
1658865300000|2022-07-26 19:55:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1658865600000|2022-07-26 20:00:00|6.13|6.03|6.12|6.02|6.16|6.06|6.11|6.01|76
1658865900000|2022-07-26 20:05:00|6.13|6.03|6.17|6.07|6.17|6.07|6.12|6.02|53
1658866200000|2022-07-26 20:10:00|6.18|6.08|6.16|6.06|6.19|6.09|6.16|6.06|71
1658866500000|2022-07-26 20:15:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|15
1658866800000|2022-07-26 20:20:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|40
1658867100000|2022-07-26 20:25:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|6
1658867400000|2022-07-26 20:30:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1658867700000|2022-07-26 20:35:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|8
1658868000000|2022-07-26 20:40:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|23
1658868300000|2022-07-26 20:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|11
1658868600000|2022-07-26 20:50:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|4
1658868900000|2022-07-26 20:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|28
1658869200000|2022-07-26 21:00:00|6.19|6.09|6.2|6.1|6.21|6.11|6.18|6.08|24
1658869500000|2022-07-26 21:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|19
1658869800000|2022-07-26 21:10:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|25
1658870100000|2022-07-26 21:15:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|13
1658870400000|2022-07-26 21:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|40
1658870700000|2022-07-26 21:25:00|6.22|6.12|6.19|6.09|6.22|6.12|6.19|6.09|12
1658871000000|2022-07-26 21:30:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1658871300000|2022-07-26 21:35:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|12
1658871600000|2022-07-26 21:40:00|6.17|6.07|6.18|6.08|6.19|6.09|6.16|6.06|6
1658871900000|2022-07-26 21:45:00|6.19|6.09|6.16|6.06|6.19|6.09|6.16|6.06|10
1658872200000|2022-07-26 21:50:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|17
1658872500000|2022-07-26 21:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1658872800000|2022-07-26 22:00:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|17
1658873100000|2022-07-26 22:05:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|15
1658873400000|2022-07-26 22:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|9
1658873700000|2022-07-26 22:15:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|16
1658874000000|2022-07-26 22:20:00|6.24|6.14|6.26|6.16|6.26|6.16|6.23|6.13|17
1658874300000|2022-07-26 22:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|17
1658874600000|2022-07-26 22:30:00|6.24|6.14|6.26|6.16|6.26|6.16|6.24|6.14|17
1658874900000|2022-07-26 22:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|21
1658875200000|2022-07-26 22:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1658875500000|2022-07-26 22:45:00|6.27|6.17|6.25|6.15|6.27|6.17|6.25|6.15|15
1658875800000|2022-07-26 22:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|30
1658876100000|2022-07-26 22:55:00|6.24|6.14|6.26|6.16|6.26|6.16|6.24|6.14|19
1658876400000|2022-07-26 23:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|15
1658876700000|2022-07-26 23:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|28
1658877000000|2022-07-26 23:10:00|6.26|6.16|6.28|6.18|6.29|6.19|6.25|6.15|23
1658877300000|2022-07-26 23:15:00|6.29|6.19|6.27|6.17|6.29|6.19|6.25|6.15|47
1658877600000|2022-07-26 23:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|11
1658877900000|2022-07-26 23:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|41
1658878200000|2022-07-26 23:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|26
1658878500000|2022-07-26 23:35:00|6.26|6.16|6.28|6.18|6.29|6.19|6.26|6.16|31
1658878800000|2022-07-26 23:40:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|19
1658879100000|2022-07-26 23:45:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|29
1658879400000|2022-07-26 23:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|14
1658879700000|2022-07-26 23:55:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|68
1658880000000|2022-07-27 00:00:00|6.31|6.21|6.3|6.2|6.32|6.22|6.29|6.19|50
1658880300000|2022-07-27 00:05:00|6.29|6.19|6.31|6.21|6.32|6.22|6.29|6.19|43
1658880600000|2022-07-27 00:10:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|13
1658880900000|2022-07-27 00:15:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|20
1658881200000|2022-07-27 00:20:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|30
1658881500000|2022-07-27 00:25:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|33
1658881800000|2022-07-27 00:30:00|6.3|6.2|6.28|6.18|6.31|6.21|6.28|6.18|13
1658882100000|2022-07-27 00:35:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|14
1658882400000|2022-07-27 00:40:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|16
1658882700000|2022-07-27 00:45:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|19
1658883000000|2022-07-27 00:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|29
1658883300000|2022-07-27 00:55:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1658883600000|2022-07-27 01:00:00|6.3|6.2|6.31|6.21|6.32|6.22|6.29|6.19|26
1658883900000|2022-07-27 01:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|9
1658884200000|2022-07-27 01:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|39
1658884500000|2022-07-27 01:15:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1658884800000|2022-07-27 01:20:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|9
1658885100000|2022-07-27 01:25:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|7
1658885400000|2022-07-27 01:30:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|11
1658885700000|2022-07-27 01:35:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|9
1658886000000|2022-07-27 01:40:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1658886300000|2022-07-27 01:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|11
1658886600000|2022-07-27 01:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|13
1658886900000|2022-07-27 01:55:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|27
1658887200000|2022-07-27 02:00:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|40
1658887500000|2022-07-27 02:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|10
1658887800000|2022-07-27 02:10:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1658888400000|2022-07-27 02:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1658888700000|2022-07-27 02:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1658889000000|2022-07-27 02:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1658889300000|2022-07-27 02:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|11
1658889600000|2022-07-27 02:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|17
1658889900000|2022-07-27 02:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1658890500000|2022-07-27 02:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1658890800000|2022-07-27 03:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|22
1658891100000|2022-07-27 03:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1658891400000|2022-07-27 03:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1658891700000|2022-07-27 03:15:00|6.27|6.17|6.25|6.15|6.27|6.17|6.24|6.14|37
1658892000000|2022-07-27 03:20:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|22
1658892300000|2022-07-27 03:25:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|8
1658892600000|2022-07-27 03:30:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|6
1658892900000|2022-07-27 03:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|69
1658893200000|2022-07-27 03:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|26
1658893500000|2022-07-27 03:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|13
1658894400000|2022-07-27 04:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|10
1658894700000|2022-07-27 04:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1658895000000|2022-07-27 04:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|26
1658895300000|2022-07-27 04:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1658895600000|2022-07-27 04:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1658895900000|2022-07-27 04:25:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|15
1658896200000|2022-07-27 04:30:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|12
1658896500000|2022-07-27 04:35:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|8
1658896800000|2022-07-27 04:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|11
1658897100000|2022-07-27 04:45:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|13
1658897400000|2022-07-27 04:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|14
1658897700000|2022-07-27 04:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1658898000000|2022-07-27 05:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1658898300000|2022-07-27 05:05:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1658898600000|2022-07-27 05:10:00|6.29|6.19|6.3|6.2|6.31|6.21|6.28|6.18|28
1658898900000|2022-07-27 05:15:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|21
1658899200000|2022-07-27 05:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|33
1658899500000|2022-07-27 05:25:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|12
1658899800000|2022-07-27 05:30:00|6.33|6.23|6.34|6.24|6.34|6.24|6.32|6.22|26
1658900100000|2022-07-27 05:35:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|67
1658900400000|2022-07-27 05:40:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|38
1658900700000|2022-07-27 05:45:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|28
1658901300000|2022-07-27 05:55:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1658901600000|2022-07-27 06:00:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1658901900000|2022-07-27 06:05:00|6.34|6.24|6.33|6.23|6.34|6.24|6.31|6.21|16
1658902200000|2022-07-27 06:10:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|21
1658902800000|2022-07-27 06:20:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1658903400000|2022-07-27 06:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|16
1658903700000|2022-07-27 06:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|10
1658904000000|2022-07-27 06:40:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1658904300000|2022-07-27 06:45:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|5
1658904600000|2022-07-27 06:50:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|39
1658904900000|2022-07-27 06:55:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|12
1658905200000|2022-07-27 07:00:00|6.32|6.22|6.36|6.26|6.38|6.28|6.32|6.22|35
1658905500000|2022-07-27 07:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|33
1658905800000|2022-07-27 07:10:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|38
1658906100000|2022-07-27 07:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|21
1658906400000|2022-07-27 07:20:00|6.37|6.27|6.34|6.24|6.37|6.27|6.34|6.24|40
1658906700000|2022-07-27 07:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|15
1658907000000|2022-07-27 07:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1658907300000|2022-07-27 07:35:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|19
1658907600000|2022-07-27 07:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|7
1658907900000|2022-07-27 07:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|7
1658908200000|2022-07-27 07:50:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|30
1658908500000|2022-07-27 07:55:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1658908800000|2022-07-27 08:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1658909100000|2022-07-27 08:05:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|10
1658909400000|2022-07-27 08:10:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|8
1658909700000|2022-07-27 08:15:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|20
1658910000000|2022-07-27 08:20:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|16
1658910300000|2022-07-27 08:25:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|12
1658910600000|2022-07-27 08:30:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1658910900000|2022-07-27 08:35:00|6.35|6.25|6.32|6.22|6.35|6.25|6.32|6.22|24
1658911200000|2022-07-27 08:40:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|22
1658911500000|2022-07-27 08:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1658911800000|2022-07-27 08:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1658912100000|2022-07-27 08:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|30
1658912400000|2022-07-27 09:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1658912700000|2022-07-27 09:05:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|7
1658913000000|2022-07-27 09:10:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|29
1658913300000|2022-07-27 09:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|12
1658913600000|2022-07-27 09:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|43
1658914200000|2022-07-27 09:30:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|28
1658914500000|2022-07-27 09:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|17
1658914800000|2022-07-27 09:40:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|16
1658915100000|2022-07-27 09:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|22
1658915400000|2022-07-27 09:50:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|23
1658915700000|2022-07-27 09:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|22
1658916000000|2022-07-27 10:00:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1658916300000|2022-07-27 10:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|7
1658916600000|2022-07-27 10:10:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|39
1658916900000|2022-07-27 10:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1658917200000|2022-07-27 10:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|9
1658917500000|2022-07-27 10:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|6
1658917800000|2022-07-27 10:30:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|28
1658918100000|2022-07-27 10:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1658918400000|2022-07-27 10:40:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|4
1658918700000|2022-07-27 10:45:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1658919000000|2022-07-27 10:50:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|9
1658919600000|2022-07-27 11:00:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1658919900000|2022-07-27 11:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|22
1658920200000|2022-07-27 11:10:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|8
1658920500000|2022-07-27 11:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|9
1658920800000|2022-07-27 11:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|11
1658921100000|2022-07-27 11:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|19
1658921700000|2022-07-27 11:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|6
1658922000000|2022-07-27 11:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1658922300000|2022-07-27 11:45:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|11
1658922600000|2022-07-27 11:50:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|7
1658922900000|2022-07-27 11:55:00|6.29|6.19|6.26|6.16|6.3|6.2|6.25|6.15|84
1658923200000|2022-07-27 12:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.25|6.15|39
1658923500000|2022-07-27 12:05:00|6.28|6.18|6.27|6.17|6.29|6.19|6.26|6.16|30
1658923800000|2022-07-27 12:10:00|6.26|6.16|6.28|6.18|6.28|6.18|6.26|6.16|13
1658924400000|2022-07-27 12:20:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|14
1658924700000|2022-07-27 12:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|27
1658925000000|2022-07-27 12:30:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|37
1658925300000|2022-07-27 12:35:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|30
1658925600000|2022-07-27 12:40:00|6.31|6.21|6.34|6.24|6.34|6.24|6.31|6.21|30
1658925900000|2022-07-27 12:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|34
1658926200000|2022-07-27 12:50:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|17
1658926500000|2022-07-27 12:55:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|33
1658926800000|2022-07-27 13:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|32
1658927100000|2022-07-27 13:05:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1658927400000|2022-07-27 13:10:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|8
1658927700000|2022-07-27 13:15:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|13
1658928300000|2022-07-27 13:25:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|19
1658928600000|2022-07-27 13:30:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|40
1658928900000|2022-07-27 13:35:00|6.32|6.22|6.33|6.23|6.34|6.24|6.31|6.21|36
1658929200000|2022-07-27 13:40:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|30
1658929500000|2022-07-27 13:45:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|23
1658929800000|2022-07-27 13:50:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|35
1658930400000|2022-07-27 14:00:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|47
1658930700000|2022-07-27 14:05:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|23
1658931000000|2022-07-27 14:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|21
1658931300000|2022-07-27 14:15:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|11
1658931600000|2022-07-27 14:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|11
1658931900000|2022-07-27 14:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1658932200000|2022-07-27 14:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|11
1658932500000|2022-07-27 14:35:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|9
1658932800000|2022-07-27 14:40:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1658933100000|2022-07-27 14:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1658933400000|2022-07-27 14:50:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|6
1658933700000|2022-07-27 14:55:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|29
1658934000000|2022-07-27 15:00:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|18
1658934300000|2022-07-27 15:05:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|11
1658934600000|2022-07-27 15:10:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|29
1658934900000|2022-07-27 15:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|20
1658935200000|2022-07-27 15:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|11
1658935500000|2022-07-27 15:25:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|23
1658935800000|2022-07-27 15:30:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|8
1658936100000|2022-07-27 15:35:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1658936700000|2022-07-27 15:45:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|25
1658937000000|2022-07-27 15:50:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|29
1658937300000|2022-07-27 15:55:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|15
1658937600000|2022-07-27 16:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|10
1658937900000|2022-07-27 16:05:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|28
1658938200000|2022-07-27 16:10:00|6.33|6.23|6.36|6.26|6.36|6.26|6.33|6.23|50
1658938500000|2022-07-27 16:15:00|6.37|6.27|6.38|6.28|6.39|6.29|6.36|6.26|8
1658938800000|2022-07-27 16:20:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|57
1658939100000|2022-07-27 16:25:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|39
1658939400000|2022-07-27 16:30:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|43
1658939700000|2022-07-27 16:35:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|61
1658940000000|2022-07-27 16:40:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|10
1658940300000|2022-07-27 16:45:00|6.39|6.29|6.36|6.26|6.39|6.29|6.35|6.25|28
1658940600000|2022-07-27 16:50:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|8
1658940900000|2022-07-27 16:55:00|6.35|6.25|6.32|6.22|6.36|6.26|6.3|6.2|40
1658941200000|2022-07-27 17:00:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|43
1658941500000|2022-07-27 17:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|9
1658941800000|2022-07-27 17:10:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|6
1658942100000|2022-07-27 17:15:00|6.31|6.21|6.31|6.21|6.33|6.23|6.3|6.2|21
1658942400000|2022-07-27 17:20:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|4
1658942700000|2022-07-27 17:25:00|6.32|6.22|6.35|6.25|6.35|6.25|6.31|6.21|20
1658943000000|2022-07-27 17:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|23
1658943300000|2022-07-27 17:35:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|23
1658943600000|2022-07-27 17:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|33
1658943900000|2022-07-27 17:45:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|34
1658944200000|2022-07-27 17:50:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|7
1658944500000|2022-07-27 17:55:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|15
1658944800000|2022-07-27 18:00:00|6.35|6.25|6.54|6.44|6.59|6.49|6.35|6.25|124
1658945100000|2022-07-27 18:05:00|6.55|6.45|6.54|6.44|6.57|6.47|6.52|6.42|106
1658945400000|2022-07-27 18:10:00|6.53|6.43|6.52|6.42|6.55|6.45|6.51|6.41|66
1658945700000|2022-07-27 18:15:00|6.51|6.41|6.54|6.44|6.55|6.45|6.51|6.41|46
1658946000000|2022-07-27 18:20:00|6.55|6.45|6.53|6.43|6.55|6.45|6.52|6.42|47
1658946300000|2022-07-27 18:25:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|29
1658946600000|2022-07-27 18:30:00|6.55|6.45|6.51|6.41|6.56|6.46|6.5|6.4|41
1658946900000|2022-07-27 18:35:00|6.52|6.42|6.61|6.51|6.63|6.53|6.51|6.41|94
1658947200000|2022-07-27 18:40:00|6.62|6.52|6.6|6.5|6.63|6.53|6.57|6.47|81
1658947500000|2022-07-27 18:45:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|59
1658947800000|2022-07-27 18:50:00|6.6|6.5|6.59|6.49|6.62|6.52|6.59|6.49|54
1658948100000|2022-07-27 18:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.57|6.47|64
1658948400000|2022-07-27 19:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.58|6.48|11
1658948700000|2022-07-27 19:05:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|52
1658949000000|2022-07-27 19:10:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|41
1658949300000|2022-07-27 19:15:00|6.58|6.48|6.61|6.51|6.62|6.52|6.58|6.48|30
1658949600000|2022-07-27 19:20:00|6.6|6.5|6.63|6.53|6.63|6.53|6.6|6.5|36
1658949900000|2022-07-27 19:25:00|6.62|6.52|6.62|6.52|6.64|6.54|6.61|6.51|49
1658950200000|2022-07-27 19:30:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|50
1658950500000|2022-07-27 19:35:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|36
1658950800000|2022-07-27 19:40:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|45
1658951100000|2022-07-27 19:45:00|6.62|6.52|6.6|6.5|6.63|6.53|6.6|6.5|53
1658951400000|2022-07-27 19:50:00|6.61|6.51|6.6|6.5|6.62|6.52|6.59|6.49|28
1658951700000|2022-07-27 19:55:00|6.61|6.51|6.61|6.51|6.61|6.51|6.59|6.49|27
1658952000000|2022-07-27 20:00:00|6.6|6.5|6.6|6.5|6.63|6.53|6.6|6.5|37
1658952300000|2022-07-27 20:05:00|6.61|6.51|6.61|6.51|6.62|6.52|6.59|6.49|63
1658952600000|2022-07-27 20:10:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|16
1658952900000|2022-07-27 20:15:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|6
1658953200000|2022-07-27 20:20:00|6.6|6.5|6.63|6.53|6.63|6.53|6.6|6.5|38
1658953500000|2022-07-27 20:25:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|45
1658953800000|2022-07-27 20:30:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|8
1658954100000|2022-07-27 20:35:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|23
1658954400000|2022-07-27 20:40:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|3
1658954700000|2022-07-27 20:45:00|6.63|6.53|6.61|6.51|6.64|6.54|6.61|6.51|21
1658955000000|2022-07-27 20:50:00|6.62|6.52|6.59|6.49|6.62|6.52|6.59|6.49|26
1658955300000|2022-07-27 20:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1658955600000|2022-07-27 21:00:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1658955900000|2022-07-27 21:05:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|12
1658956200000|2022-07-27 21:10:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1658956500000|2022-07-27 21:15:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|8
1658957100000|2022-07-27 21:25:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1658957400000|2022-07-27 21:30:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|13
1658958300000|2022-07-27 21:45:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|18
1658958600000|2022-07-27 21:50:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|14
1658958900000|2022-07-27 21:55:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|9
1658959200000|2022-07-27 22:00:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|12
1658959500000|2022-07-27 22:05:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|28
1658959800000|2022-07-27 22:10:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|22
1658960100000|2022-07-27 22:15:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|12
1658960400000|2022-07-27 22:20:00|6.64|6.54|6.68|6.58|6.71|6.61|6.63|6.53|91
1658960700000|2022-07-27 22:25:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|10
1658961000000|2022-07-27 22:30:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|11
1658961300000|2022-07-27 22:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|33
1658961600000|2022-07-27 22:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|10
1658961900000|2022-07-27 22:45:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|9
1658962200000|2022-07-27 22:50:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|54
1658962500000|2022-07-27 22:55:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|11
1658962800000|2022-07-27 23:00:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|10
1658963100000|2022-07-27 23:05:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|7
1658963400000|2022-07-27 23:10:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|9
1658963700000|2022-07-27 23:15:00|6.71|6.61|6.68|6.58|6.71|6.61|6.68|6.58|40
1658964000000|2022-07-27 23:20:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|15
1658964300000|2022-07-27 23:25:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|3
1658964600000|2022-07-27 23:30:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|18
1658964900000|2022-07-27 23:35:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|22
1658965200000|2022-07-27 23:40:00|6.69|6.59|6.74|6.64|6.75|6.65|6.69|6.59|30
1658965500000|2022-07-27 23:45:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|26
1658965800000|2022-07-27 23:50:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|22
1658966100000|2022-07-27 23:55:00|6.75|6.65|6.77|6.67|6.77|6.67|6.74|6.64|15
1658966400000|2022-07-28 00:00:00|6.78|6.68|6.75|6.65|6.78|6.68|6.74|6.64|44
1658966700000|2022-07-28 00:05:00|6.74|6.64|6.73|6.63|6.76|6.66|6.72|6.62|58
1658967000000|2022-07-28 00:10:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|43
1658967300000|2022-07-28 00:15:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|16
1658967600000|2022-07-28 00:20:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|12
1658967900000|2022-07-28 00:25:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|9
1658968200000|2022-07-28 00:30:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|31
1658968500000|2022-07-28 00:35:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|11
1658968800000|2022-07-28 00:40:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|14
1658969100000|2022-07-28 00:45:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|8
1658969400000|2022-07-28 00:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|18
1658970000000|2022-07-28 01:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|11
1658970300000|2022-07-28 01:05:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|7
1658970600000|2022-07-28 01:10:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|26
1658970900000|2022-07-28 01:15:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|37
1658971200000|2022-07-28 01:20:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|7
1658971500000|2022-07-28 01:25:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1658971800000|2022-07-28 01:30:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1658972100000|2022-07-28 01:35:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|12
1658972400000|2022-07-28 01:40:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|4
1658972700000|2022-07-28 01:45:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1658973000000|2022-07-28 01:50:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1658973300000|2022-07-28 01:55:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|6
1658973600000|2022-07-28 02:00:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|27
1658973900000|2022-07-28 02:05:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1658974200000|2022-07-28 02:10:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|3
1658974500000|2022-07-28 02:15:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|14
1658974800000|2022-07-28 02:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1658975100000|2022-07-28 02:25:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|23
1658975400000|2022-07-28 02:30:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|9
1658975700000|2022-07-28 02:35:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|22
1658976000000|2022-07-28 02:40:00|6.67|6.57|6.7|6.6|6.7|6.6|6.66|6.56|12
1658976300000|2022-07-28 02:45:00|6.69|6.59|6.78|6.68|6.78|6.68|6.69|6.59|68
1658976600000|2022-07-28 02:50:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|28
1658976900000|2022-07-28 02:55:00|6.77|6.67|6.76|6.66|6.78|6.68|6.74|6.64|44
1658977200000|2022-07-28 03:00:00|6.77|6.67|6.75|6.65|6.78|6.68|6.75|6.65|33
1658977500000|2022-07-28 03:05:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|36
1658977800000|2022-07-28 03:10:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|10
1658978100000|2022-07-28 03:15:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|13
1658978400000|2022-07-28 03:20:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|7
1658978700000|2022-07-28 03:25:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|21
1658979000000|2022-07-28 03:30:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|12
1658979300000|2022-07-28 03:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|35
1658979600000|2022-07-28 03:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|5
1658979900000|2022-07-28 03:45:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|21
1658980200000|2022-07-28 03:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|23
1658980500000|2022-07-28 03:55:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|10
1658980800000|2022-07-28 04:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|16
1658981100000|2022-07-28 04:05:00|6.73|6.63|6.72|6.62|6.74|6.64|6.71|6.61|8
1658981400000|2022-07-28 04:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|22
1658981700000|2022-07-28 04:15:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|6
1658982000000|2022-07-28 04:20:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|24
1658982300000|2022-07-28 04:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|5
1658982600000|2022-07-28 04:30:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|15
1658982900000|2022-07-28 04:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|19
1658983200000|2022-07-28 04:40:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|3
1658983500000|2022-07-28 04:45:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|8
1658983800000|2022-07-28 04:50:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|12
1658984100000|2022-07-28 04:55:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|25
1658984400000|2022-07-28 05:00:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|7
1658985000000|2022-07-28 05:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|7
1658985300000|2022-07-28 05:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|2
1658985600000|2022-07-28 05:20:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|17
1658985900000|2022-07-28 05:25:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1658986200000|2022-07-28 05:30:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|18
1658986500000|2022-07-28 05:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|16
1658986800000|2022-07-28 05:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|36
1658987100000|2022-07-28 05:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|13
1658987400000|2022-07-28 05:50:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|14
1658987700000|2022-07-28 05:55:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|12
1658988000000|2022-07-28 06:00:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|16
1658988300000|2022-07-28 06:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|34
1658988600000|2022-07-28 06:10:00|6.73|6.63|6.74|6.64|6.75|6.65|6.72|6.62|18
1658988900000|2022-07-28 06:15:00|6.75|6.65|6.77|6.67|6.78|6.68|6.74|6.64|21
1658989200000|2022-07-28 06:20:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|31
1658989500000|2022-07-28 06:25:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1658989800000|2022-07-28 06:30:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|4
1658990100000|2022-07-28 06:35:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|4
1658990400000|2022-07-28 06:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|5
1658990700000|2022-07-28 06:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|25
1658991000000|2022-07-28 06:50:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|50
1658991300000|2022-07-28 06:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.72|6.62|36
1658991600000|2022-07-28 07:00:00|6.74|6.64|6.72|6.62|6.75|6.65|6.72|6.62|13
1658991900000|2022-07-28 07:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|12
1658992200000|2022-07-28 07:10:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|7
1658992500000|2022-07-28 07:15:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|9
1658993100000|2022-07-28 07:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|27
1658993400000|2022-07-28 07:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|24
1658993700000|2022-07-28 07:35:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|19
1658994000000|2022-07-28 07:40:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|15
1658994300000|2022-07-28 07:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|12
1658994600000|2022-07-28 07:50:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|9
1658994900000|2022-07-28 07:55:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|10
1658995200000|2022-07-28 08:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|7
1658995500000|2022-07-28 08:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1658995800000|2022-07-28 08:10:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|10
1658996100000|2022-07-28 08:15:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|11
1658996400000|2022-07-28 08:20:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1658996700000|2022-07-28 08:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|31
1658997000000|2022-07-28 08:30:00|6.69|6.59|6.7|6.6|6.72|6.62|6.68|6.58|20
1658997300000|2022-07-28 08:35:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|9
1658997600000|2022-07-28 08:40:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|25
1658997900000|2022-07-28 08:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|11
1658998200000|2022-07-28 08:50:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|5
1658998500000|2022-07-28 08:55:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|4
1658998800000|2022-07-28 09:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|14
1658999100000|2022-07-28 09:05:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|19
1658999700000|2022-07-28 09:15:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|37
1659000000000|2022-07-28 09:20:00|6.69|6.59|6.68|6.58|6.7|6.6|6.62|6.52|50
1659000300000|2022-07-28 09:25:00|6.67|6.57|6.67|6.57|6.69|6.59|6.67|6.57|39
1659000600000|2022-07-28 09:30:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|45
1659000900000|2022-07-28 09:35:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|44
1659001200000|2022-07-28 09:40:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|13
1659001500000|2022-07-28 09:45:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|31
1659001800000|2022-07-28 09:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|41
1659002100000|2022-07-28 09:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|25
1659002400000|2022-07-28 10:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|10
1659003000000|2022-07-28 10:10:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|3
1659003300000|2022-07-28 10:15:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|20
1659003600000|2022-07-28 10:20:00|6.7|6.6|6.69|6.59|6.72|6.62|6.69|6.59|34
1659003900000|2022-07-28 10:25:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|13
1659004200000|2022-07-28 10:30:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|5
1659004500000|2022-07-28 10:35:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|17
1659004800000|2022-07-28 10:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|10
1659005100000|2022-07-28 10:45:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|16
1659005400000|2022-07-28 10:50:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|15
1659005700000|2022-07-28 10:55:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|17
1659006000000|2022-07-28 11:00:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|10
1659006300000|2022-07-28 11:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|16
1659006600000|2022-07-28 11:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|40
1659006900000|2022-07-28 11:15:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|13
1659007200000|2022-07-28 11:20:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|13
1659007500000|2022-07-28 11:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1659008100000|2022-07-28 11:35:00|6.74|6.64|6.73|6.63|6.74|6.64|6.71|6.61|18
1659008400000|2022-07-28 11:40:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|18
1659008700000|2022-07-28 11:45:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|5
1659009000000|2022-07-28 11:50:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|18
1659009300000|2022-07-28 11:55:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|26
1659009600000|2022-07-28 12:00:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1659009900000|2022-07-28 12:05:00|6.74|6.64|6.72|6.62|6.75|6.65|6.71|6.61|69
1659010200000|2022-07-28 12:10:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|38
1659010500000|2022-07-28 12:15:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|7
1659010800000|2022-07-28 12:20:00|6.7|6.6|6.67|6.57|6.71|6.61|6.67|6.57|26
1659011100000|2022-07-28 12:25:00|6.66|6.56|6.7|6.6|6.7|6.6|6.66|6.56|49
1659011400000|2022-07-28 12:30:00|6.71|6.61|6.65|6.55|6.71|6.61|6.57|6.47|119
1659011700000|2022-07-28 12:35:00|6.64|6.54|6.62|6.52|6.69|6.59|6.61|6.51|77
1659012000000|2022-07-28 12:40:00|6.61|6.51|6.65|6.55|6.65|6.55|6.61|6.51|67
1659012300000|2022-07-28 12:45:00|6.66|6.56|6.69|6.59|6.72|6.62|6.65|6.55|64
1659012600000|2022-07-28 12:50:00|6.7|6.6|6.7|6.6|6.72|6.62|6.69|6.59|51
1659012900000|2022-07-28 12:55:00|6.69|6.59|6.67|6.57|6.7|6.6|6.66|6.56|51
1659013200000|2022-07-28 13:00:00|6.68|6.58|6.66|6.56|6.68|6.58|6.65|6.55|67
1659013500000|2022-07-28 13:05:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|31
1659013800000|2022-07-28 13:10:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|26
1659014100000|2022-07-28 13:15:00|6.66|6.56|6.7|6.6|6.71|6.61|6.66|6.56|29
1659014400000|2022-07-28 13:20:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|28
1659014700000|2022-07-28 13:25:00|6.69|6.59|6.72|6.62|6.72|6.62|6.69|6.59|38
1659015000000|2022-07-28 13:30:00|6.71|6.61|6.72|6.62|6.74|6.64|6.71|6.61|38
1659015300000|2022-07-28 13:35:00|6.73|6.63|6.7|6.6|6.74|6.64|6.7|6.6|38
1659015600000|2022-07-28 13:40:00|6.69|6.59|6.66|6.56|6.7|6.6|6.65|6.55|54
1659015900000|2022-07-28 13:45:00|6.65|6.55|6.64|6.54|6.66|6.56|6.62|6.52|70
1659016200000|2022-07-28 13:50:00|6.63|6.53|6.6|6.5|6.64|6.54|6.58|6.48|80
1659016500000|2022-07-28 13:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|53
1659016800000|2022-07-28 14:00:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|57
1659017100000|2022-07-28 14:05:00|6.61|6.51|6.62|6.52|6.62|6.52|6.59|6.49|32
1659017400000|2022-07-28 14:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.61|6.51|44
1659017700000|2022-07-28 14:15:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|39
1659018000000|2022-07-28 14:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.62|6.52|43
1659018300000|2022-07-28 14:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|28
1659018600000|2022-07-28 14:30:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|26
1659018900000|2022-07-28 14:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|39
1659019200000|2022-07-28 14:40:00|6.64|6.54|6.66|6.56|6.66|6.56|6.63|6.53|11
1659019500000|2022-07-28 14:45:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|22
1659019800000|2022-07-28 14:50:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|20
1659020100000|2022-07-28 14:55:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|18
1659020400000|2022-07-28 15:00:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|5
1659020700000|2022-07-28 15:05:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|12
1659021000000|2022-07-28 15:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|30
1659021300000|2022-07-28 15:15:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1659021600000|2022-07-28 15:20:00|6.73|6.63|6.75|6.65|6.75|6.65|6.72|6.62|43
1659021900000|2022-07-28 15:25:00|6.76|6.66|6.8|6.7|6.8|6.7|6.75|6.65|61
1659022200000|2022-07-28 15:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.77|6.67|27
1659022500000|2022-07-28 15:35:00|6.8|6.7|6.81|6.71|6.82|6.72|6.78|6.68|64
1659022800000|2022-07-28 15:40:00|6.82|6.72|6.85|6.75|6.88|6.78|6.82|6.72|84
1659023100000|2022-07-28 15:45:00|6.86|6.76|6.86|6.76|6.86|6.76|6.82|6.72|55
1659023400000|2022-07-28 15:50:00|6.85|6.75|6.89|6.79|6.9|6.8|6.84|6.74|85
1659023700000|2022-07-28 15:55:00|6.9|6.8|6.86|6.76|6.9|6.8|6.85|6.75|67
1659024000000|2022-07-28 16:00:00|6.87|6.77|6.87|6.77|6.88|6.78|6.85|6.75|67
1659024300000|2022-07-28 16:05:00|6.88|6.78|6.89|6.79|6.9|6.8|6.87|6.77|90
1659024600000|2022-07-28 16:10:00|6.9|6.8|6.91|6.81|6.94|6.84|6.89|6.79|48
1659024900000|2022-07-28 16:15:00|6.9|6.8|6.96|6.86|6.99|6.89|6.9|6.8|75
1659025200000|2022-07-28 16:20:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|26
1659025500000|2022-07-28 16:25:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|43
1659025800000|2022-07-28 16:30:00|6.96|6.86|6.91|6.81|6.98|6.88|6.91|6.81|94
1659026100000|2022-07-28 16:35:00|6.9|6.8|6.92|6.82|6.93|6.83|6.9|6.8|19
1659026400000|2022-07-28 16:40:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|17
1659026700000|2022-07-28 16:45:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|36
1659027000000|2022-07-28 16:50:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|47
1659027300000|2022-07-28 16:55:00|6.91|6.81|6.88|6.78|6.91|6.81|6.88|6.78|40
1659027600000|2022-07-28 17:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|23
1659027900000|2022-07-28 17:05:00|6.9|6.8|6.94|6.84|6.94|6.84|6.89|6.79|31
1659028200000|2022-07-28 17:10:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|31
1659028500000|2022-07-28 17:15:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|32
1659028800000|2022-07-28 17:20:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|22
1659029100000|2022-07-28 17:25:00|6.96|6.86|6.96|6.86|6.99|6.89|6.95|6.85|35
1659029400000|2022-07-28 17:30:00|6.97|6.87|6.99|6.89|6.99|6.89|6.96|6.86|15
1659029700000|2022-07-28 17:35:00|6.98|6.88|7|6.9|7.01|6.91|6.98|6.88|29
1659030000000|2022-07-28 17:40:00|7.01|6.91|7|6.9|7.02|6.92|6.99|6.89|48
1659030300000|2022-07-28 17:45:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|36
1659030600000|2022-07-28 17:50:00|6.97|6.87|6.99|6.89|6.99|6.89|6.96|6.86|33
1659030900000|2022-07-28 17:55:00|7|6.9|7.03|6.93|7.03|6.93|6.99|6.89|22
1659031200000|2022-07-28 18:00:00|7.02|6.92|6.97|6.87|7.02|6.92|6.97|6.87|42
1659031500000|2022-07-28 18:05:00|6.98|6.88|6.95|6.85|6.98|6.88|6.94|6.84|60
1659031800000|2022-07-28 18:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|35
1659032100000|2022-07-28 18:15:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|36
1659032400000|2022-07-28 18:20:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|34
1659032700000|2022-07-28 18:25:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|48
1659033000000|2022-07-28 18:30:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|41
1659033300000|2022-07-28 18:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|16
1659033600000|2022-07-28 18:40:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|15
1659033900000|2022-07-28 18:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|5
1659034200000|2022-07-28 18:50:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|31
1659034500000|2022-07-28 18:55:00|6.95|6.85|6.95|6.85|6.96|6.86|6.92|6.82|31
1659034800000|2022-07-28 19:00:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|25
1659035100000|2022-07-28 19:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|9
1659035400000|2022-07-28 19:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|13
1659035700000|2022-07-28 19:15:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|33
1659036000000|2022-07-28 19:20:00|6.96|6.86|7.03|6.93|7.04|6.94|6.96|6.86|28
1659036300000|2022-07-28 19:25:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|54
1659036600000|2022-07-28 19:30:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|69
1659036900000|2022-07-28 19:35:00|7.03|6.93|7|6.9|7.04|6.94|6.99|6.89|50
1659037200000|2022-07-28 19:40:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|50
1659037500000|2022-07-28 19:45:00|6.99|6.89|7.04|6.94|7.04|6.94|6.99|6.89|20
1659037800000|2022-07-28 19:50:00|7.05|6.95|7.02|6.92|7.05|6.95|7|6.9|38
1659038100000|2022-07-28 19:55:00|7.01|6.91|7.04|6.94|7.05|6.95|7.01|6.91|48
1659038400000|2022-07-28 20:00:00|7.05|6.95|7.07|6.97|7.08|6.98|7.04|6.94|57
1659038700000|2022-07-28 20:05:00|7.06|6.96|7.06|6.96|7.09|6.99|7.05|6.95|37
1659039000000|2022-07-28 20:10:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|35
1659039300000|2022-07-28 20:15:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|21
1659039600000|2022-07-28 20:20:00|7.05|6.95|7.02|6.92|7.05|6.95|7.01|6.91|22
1659039900000|2022-07-28 20:25:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|14
1659040200000|2022-07-28 20:30:00|7.03|6.93|7.1|7|7.1|7|7.03|6.93|70
1659040500000|2022-07-28 20:35:00|7.11|7.01|7.11|7.01|7.14|7.04|7.1|7|99
1659040800000|2022-07-28 20:40:00|7.1|7|7.03|6.93|7.13|7.03|7.03|6.93|92
1659041100000|2022-07-28 20:45:00|7.04|6.94|7.02|6.92|7.05|6.95|6.99|6.89|87
1659041400000|2022-07-28 20:50:00|7.03|6.93|7.05|6.95|7.07|6.97|7.02|6.92|69
1659041700000|2022-07-28 20:55:00|7.06|6.96|7.05|6.95|7.07|6.97|7.04|6.94|62
1659042000000|2022-07-28 21:00:00|7.06|6.96|7.06|6.96|7.08|6.98|7.04|6.94|23
1659042300000|2022-07-28 21:05:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|14
1659042600000|2022-07-28 21:10:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|15
1659042900000|2022-07-28 21:15:00|7.04|6.94|7.01|6.91|7.05|6.95|7.01|6.91|36
1659043200000|2022-07-28 21:20:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|24
1659043500000|2022-07-28 21:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|23
1659043800000|2022-07-28 21:30:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|11
1659044100000|2022-07-28 21:35:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|19
1659044400000|2022-07-28 21:40:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|5
1659044700000|2022-07-28 21:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|28
1659045000000|2022-07-28 21:50:00|7|6.9|7.03|6.93|7.03|6.93|7|6.9|16
1659045300000|2022-07-28 21:55:00|7.04|6.94|7.02|6.92|7.04|6.94|7.01|6.91|31
1659045600000|2022-07-28 22:00:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|20
1659045900000|2022-07-28 22:05:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|41
1659046200000|2022-07-28 22:10:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|61
1659046500000|2022-07-28 22:15:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|30
1659046800000|2022-07-28 22:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|9
1659047100000|2022-07-28 22:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|12
1659047400000|2022-07-28 22:30:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|14
1659047700000|2022-07-28 22:35:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|23
1659048000000|2022-07-28 22:40:00|7.01|6.91|7.01|6.91|7.03|6.93|7|6.9|15
1659048300000|2022-07-28 22:45:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|29
1659048600000|2022-07-28 22:50:00|7.01|6.91|7.01|6.91|7.02|6.92|6.98|6.88|37
1659048900000|2022-07-28 22:55:00|7|6.9|7|6.9|7.01|6.91|7|6.9|25
1659049200000|2022-07-28 23:00:00|7.01|6.91|6.99|6.89|7.01|6.91|6.98|6.88|17
1659049500000|2022-07-28 23:05:00|7|6.9|6.98|6.88|7|6.9|6.97|6.87|39
1659049800000|2022-07-28 23:10:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|24
1659050100000|2022-07-28 23:15:00|6.97|6.87|6.96|6.86|6.98|6.88|6.94|6.84|46
1659050400000|2022-07-28 23:20:00|6.95|6.85|6.94|6.84|6.96|6.86|6.92|6.82|42
1659050700000|2022-07-28 23:25:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|14
1659051000000|2022-07-28 23:30:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|42
1659051300000|2022-07-28 23:35:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|37
1659051600000|2022-07-28 23:40:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|24
1659051900000|2022-07-28 23:45:00|6.96|6.86|6.96|6.86|6.96|6.86|6.94|6.84|13
1659052200000|2022-07-28 23:50:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1659052500000|2022-07-28 23:55:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1658966400000|2022-07-28 00:00:00|6.78|6.68|6.75|6.65|6.78|6.68|6.74|6.64|44
1658966700000|2022-07-28 00:05:00|6.74|6.64|6.73|6.63|6.76|6.66|6.72|6.62|58
1658967000000|2022-07-28 00:10:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|43
1658967300000|2022-07-28 00:15:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|16
1658967600000|2022-07-28 00:20:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|12
1658967900000|2022-07-28 00:25:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|9
1658968200000|2022-07-28 00:30:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|31
1658968500000|2022-07-28 00:35:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|11
1658968800000|2022-07-28 00:40:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|14
1658969100000|2022-07-28 00:45:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|8
1658969400000|2022-07-28 00:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|18
1658970000000|2022-07-28 01:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|11
1658970300000|2022-07-28 01:05:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|7
1658970600000|2022-07-28 01:10:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|26
1658970900000|2022-07-28 01:15:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|37
1658971200000|2022-07-28 01:20:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|7
1658971500000|2022-07-28 01:25:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1658971800000|2022-07-28 01:30:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1658972100000|2022-07-28 01:35:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|12
1658972400000|2022-07-28 01:40:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|4
1658972700000|2022-07-28 01:45:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1658973000000|2022-07-28 01:50:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1658973300000|2022-07-28 01:55:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|6
1658973600000|2022-07-28 02:00:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|27
1658973900000|2022-07-28 02:05:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1658974200000|2022-07-28 02:10:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|3
1658974500000|2022-07-28 02:15:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|14
1658974800000|2022-07-28 02:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1658975100000|2022-07-28 02:25:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|23
1658975400000|2022-07-28 02:30:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|9
1658975700000|2022-07-28 02:35:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|22
1658976000000|2022-07-28 02:40:00|6.67|6.57|6.7|6.6|6.7|6.6|6.66|6.56|12
1658976300000|2022-07-28 02:45:00|6.69|6.59|6.78|6.68|6.78|6.68|6.69|6.59|68
1658976600000|2022-07-28 02:50:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|28
1658976900000|2022-07-28 02:55:00|6.77|6.67|6.76|6.66|6.78|6.68|6.74|6.64|44
1658977200000|2022-07-28 03:00:00|6.77|6.67|6.75|6.65|6.78|6.68|6.75|6.65|33
1658977500000|2022-07-28 03:05:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|36
1658977800000|2022-07-28 03:10:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|10
1658978100000|2022-07-28 03:15:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|13
1658978400000|2022-07-28 03:20:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|7
1658978700000|2022-07-28 03:25:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|21
1658979000000|2022-07-28 03:30:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|12
1658979300000|2022-07-28 03:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|35
1658979600000|2022-07-28 03:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|5
1658979900000|2022-07-28 03:45:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|21
1658980200000|2022-07-28 03:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|23
1658980500000|2022-07-28 03:55:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|10
1658980800000|2022-07-28 04:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|16
1658981100000|2022-07-28 04:05:00|6.73|6.63|6.72|6.62|6.74|6.64|6.71|6.61|8
1658981400000|2022-07-28 04:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|22
1658981700000|2022-07-28 04:15:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|6
1658982000000|2022-07-28 04:20:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|24
1658982300000|2022-07-28 04:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|5
1658982600000|2022-07-28 04:30:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|15
1658982900000|2022-07-28 04:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|19
1658983200000|2022-07-28 04:40:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|3
1658983500000|2022-07-28 04:45:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|8
1658983800000|2022-07-28 04:50:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|12
1658984100000|2022-07-28 04:55:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|25
1658984400000|2022-07-28 05:00:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|7
1658985000000|2022-07-28 05:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|7
1658985300000|2022-07-28 05:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|2
1658985600000|2022-07-28 05:20:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|17
1658985900000|2022-07-28 05:25:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1658986200000|2022-07-28 05:30:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|18
1658986500000|2022-07-28 05:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|16
1658986800000|2022-07-28 05:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|36
1658987100000|2022-07-28 05:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|13
1658987400000|2022-07-28 05:50:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|14
1658987700000|2022-07-28 05:55:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|12
1658988000000|2022-07-28 06:00:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|16
1658988300000|2022-07-28 06:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|34
1658988600000|2022-07-28 06:10:00|6.73|6.63|6.74|6.64|6.75|6.65|6.72|6.62|18
1658988900000|2022-07-28 06:15:00|6.75|6.65|6.77|6.67|6.78|6.68|6.74|6.64|21
1658989200000|2022-07-28 06:20:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|31
1658989500000|2022-07-28 06:25:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1658989800000|2022-07-28 06:30:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|4
1658990100000|2022-07-28 06:35:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|4
1658990400000|2022-07-28 06:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|5
1658990700000|2022-07-28 06:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|25
1658991000000|2022-07-28 06:50:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|50
1658991300000|2022-07-28 06:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.72|6.62|36
1658991600000|2022-07-28 07:00:00|6.74|6.64|6.72|6.62|6.75|6.65|6.72|6.62|13
1658991900000|2022-07-28 07:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|12
1658992200000|2022-07-28 07:10:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|7
1658992500000|2022-07-28 07:15:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|9
1658993100000|2022-07-28 07:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|27
1658993400000|2022-07-28 07:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|24
1658993700000|2022-07-28 07:35:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|19
1658994000000|2022-07-28 07:40:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|15
1658994300000|2022-07-28 07:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|12
1658994600000|2022-07-28 07:50:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|9
1658994900000|2022-07-28 07:55:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|10
1658995200000|2022-07-28 08:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|7
1658995500000|2022-07-28 08:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1658995800000|2022-07-28 08:10:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|10
1658996100000|2022-07-28 08:15:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|11
1658996400000|2022-07-28 08:20:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1658996700000|2022-07-28 08:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|31
1658997000000|2022-07-28 08:30:00|6.69|6.59|6.7|6.6|6.72|6.62|6.68|6.58|20
1658997300000|2022-07-28 08:35:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|9
1658997600000|2022-07-28 08:40:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|25
1658997900000|2022-07-28 08:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|11
1658998200000|2022-07-28 08:50:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|5
1658998500000|2022-07-28 08:55:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|4
1658998800000|2022-07-28 09:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|14
1658999100000|2022-07-28 09:05:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|19
1658999700000|2022-07-28 09:15:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|37
1659000000000|2022-07-28 09:20:00|6.69|6.59|6.68|6.58|6.7|6.6|6.62|6.52|50
1659000300000|2022-07-28 09:25:00|6.67|6.57|6.67|6.57|6.69|6.59|6.67|6.57|39
1659000600000|2022-07-28 09:30:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|45
1659000900000|2022-07-28 09:35:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|44
1659001200000|2022-07-28 09:40:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|13
1659001500000|2022-07-28 09:45:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|31
1659001800000|2022-07-28 09:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|41
1659002100000|2022-07-28 09:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|25
1659002400000|2022-07-28 10:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|10
1659003000000|2022-07-28 10:10:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|3
1659003300000|2022-07-28 10:15:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|20
1659003600000|2022-07-28 10:20:00|6.7|6.6|6.69|6.59|6.72|6.62|6.69|6.59|34
1659003900000|2022-07-28 10:25:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|13
1659004200000|2022-07-28 10:30:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|5
1659004500000|2022-07-28 10:35:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|17
1659004800000|2022-07-28 10:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|10
1659005100000|2022-07-28 10:45:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|16
1659005400000|2022-07-28 10:50:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|15
1659005700000|2022-07-28 10:55:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|17
1659006000000|2022-07-28 11:00:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|10
1659006300000|2022-07-28 11:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|16
1659006600000|2022-07-28 11:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|40
1659006900000|2022-07-28 11:15:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|13
1659007200000|2022-07-28 11:20:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|13
1659007500000|2022-07-28 11:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1659008100000|2022-07-28 11:35:00|6.74|6.64|6.73|6.63|6.74|6.64|6.71|6.61|18
1659008400000|2022-07-28 11:40:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|18
1659008700000|2022-07-28 11:45:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|5
1659009000000|2022-07-28 11:50:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|18
1659009300000|2022-07-28 11:55:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|26
1659009600000|2022-07-28 12:00:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1659009900000|2022-07-28 12:05:00|6.74|6.64|6.72|6.62|6.75|6.65|6.71|6.61|69
1659010200000|2022-07-28 12:10:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|38
1659010500000|2022-07-28 12:15:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|7
1659010800000|2022-07-28 12:20:00|6.7|6.6|6.67|6.57|6.71|6.61|6.67|6.57|26
1659011100000|2022-07-28 12:25:00|6.66|6.56|6.7|6.6|6.7|6.6|6.66|6.56|49
1659011400000|2022-07-28 12:30:00|6.71|6.61|6.65|6.55|6.71|6.61|6.57|6.47|119
1659011700000|2022-07-28 12:35:00|6.64|6.54|6.62|6.52|6.69|6.59|6.61|6.51|77
1659012000000|2022-07-28 12:40:00|6.61|6.51|6.65|6.55|6.65|6.55|6.61|6.51|67
1659012300000|2022-07-28 12:45:00|6.66|6.56|6.69|6.59|6.72|6.62|6.65|6.55|64
1659012600000|2022-07-28 12:50:00|6.7|6.6|6.7|6.6|6.72|6.62|6.69|6.59|51
1659012900000|2022-07-28 12:55:00|6.69|6.59|6.67|6.57|6.7|6.6|6.66|6.56|51
1659013200000|2022-07-28 13:00:00|6.68|6.58|6.66|6.56|6.68|6.58|6.65|6.55|67
1659013500000|2022-07-28 13:05:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|31
1659013800000|2022-07-28 13:10:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|26
1659014100000|2022-07-28 13:15:00|6.66|6.56|6.7|6.6|6.71|6.61|6.66|6.56|29
1659014400000|2022-07-28 13:20:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|28
1659014700000|2022-07-28 13:25:00|6.69|6.59|6.72|6.62|6.72|6.62|6.69|6.59|38
1659015000000|2022-07-28 13:30:00|6.71|6.61|6.72|6.62|6.74|6.64|6.71|6.61|38
1659015300000|2022-07-28 13:35:00|6.73|6.63|6.7|6.6|6.74|6.64|6.7|6.6|38
1659015600000|2022-07-28 13:40:00|6.69|6.59|6.66|6.56|6.7|6.6|6.65|6.55|54
1659015900000|2022-07-28 13:45:00|6.65|6.55|6.64|6.54|6.66|6.56|6.62|6.52|70
1659016200000|2022-07-28 13:50:00|6.63|6.53|6.6|6.5|6.64|6.54|6.58|6.48|80
1659016500000|2022-07-28 13:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|53
1659016800000|2022-07-28 14:00:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|57
1659017100000|2022-07-28 14:05:00|6.61|6.51|6.62|6.52|6.62|6.52|6.59|6.49|32
1659017400000|2022-07-28 14:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.61|6.51|44
1659017700000|2022-07-28 14:15:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|39
1659018000000|2022-07-28 14:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.62|6.52|43
1659018300000|2022-07-28 14:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|28
1659018600000|2022-07-28 14:30:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|26
1659018900000|2022-07-28 14:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|39
1659019200000|2022-07-28 14:40:00|6.64|6.54|6.66|6.56|6.66|6.56|6.63|6.53|11
1659019500000|2022-07-28 14:45:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|22
1659019800000|2022-07-28 14:50:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|20
1659020100000|2022-07-28 14:55:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|18
1659020400000|2022-07-28 15:00:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|5
1659020700000|2022-07-28 15:05:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|12
1659021000000|2022-07-28 15:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|30
1659021300000|2022-07-28 15:15:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1659021600000|2022-07-28 15:20:00|6.73|6.63|6.75|6.65|6.75|6.65|6.72|6.62|43
1659021900000|2022-07-28 15:25:00|6.76|6.66|6.8|6.7|6.8|6.7|6.75|6.65|61
1659022200000|2022-07-28 15:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.77|6.67|27
1659022500000|2022-07-28 15:35:00|6.8|6.7|6.81|6.71|6.82|6.72|6.78|6.68|64
1659022800000|2022-07-28 15:40:00|6.82|6.72|6.85|6.75|6.88|6.78|6.82|6.72|84
1659023100000|2022-07-28 15:45:00|6.86|6.76|6.86|6.76|6.86|6.76|6.82|6.72|55
1659023400000|2022-07-28 15:50:00|6.85|6.75|6.89|6.79|6.9|6.8|6.84|6.74|85
1659023700000|2022-07-28 15:55:00|6.9|6.8|6.86|6.76|6.9|6.8|6.85|6.75|67
1659024000000|2022-07-28 16:00:00|6.87|6.77|6.87|6.77|6.88|6.78|6.85|6.75|67
1659024300000|2022-07-28 16:05:00|6.88|6.78|6.89|6.79|6.9|6.8|6.87|6.77|90
1659024600000|2022-07-28 16:10:00|6.9|6.8|6.91|6.81|6.94|6.84|6.89|6.79|48
1659024900000|2022-07-28 16:15:00|6.9|6.8|6.96|6.86|6.99|6.89|6.9|6.8|75
1659025200000|2022-07-28 16:20:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|26
1659025500000|2022-07-28 16:25:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|43
1659025800000|2022-07-28 16:30:00|6.96|6.86|6.91|6.81|6.98|6.88|6.91|6.81|94
1659026100000|2022-07-28 16:35:00|6.9|6.8|6.92|6.82|6.93|6.83|6.9|6.8|19
1659026400000|2022-07-28 16:40:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|17
1659026700000|2022-07-28 16:45:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|36
1659027000000|2022-07-28 16:50:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|47
1659027300000|2022-07-28 16:55:00|6.91|6.81|6.88|6.78|6.91|6.81|6.88|6.78|40
1659027600000|2022-07-28 17:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|23
1659027900000|2022-07-28 17:05:00|6.9|6.8|6.94|6.84|6.94|6.84|6.89|6.79|31
1659028200000|2022-07-28 17:10:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|31
1659028500000|2022-07-28 17:15:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|32
1659028800000|2022-07-28 17:20:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|22
1659029100000|2022-07-28 17:25:00|6.96|6.86|6.96|6.86|6.99|6.89|6.95|6.85|35
1659029400000|2022-07-28 17:30:00|6.97|6.87|6.99|6.89|6.99|6.89|6.96|6.86|15
1659029700000|2022-07-28 17:35:00|6.98|6.88|7|6.9|7.01|6.91|6.98|6.88|29
1659030000000|2022-07-28 17:40:00|7.01|6.91|7|6.9|7.02|6.92|6.99|6.89|48
1659030300000|2022-07-28 17:45:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|36
1659030600000|2022-07-28 17:50:00|6.97|6.87|6.99|6.89|6.99|6.89|6.96|6.86|33
1659030900000|2022-07-28 17:55:00|7|6.9|7.03|6.93|7.03|6.93|6.99|6.89|22
1659031200000|2022-07-28 18:00:00|7.02|6.92|6.97|6.87|7.02|6.92|6.97|6.87|42
1659031500000|2022-07-28 18:05:00|6.98|6.88|6.95|6.85|6.98|6.88|6.94|6.84|60
1659031800000|2022-07-28 18:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|35
1659032100000|2022-07-28 18:15:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|36
1659032400000|2022-07-28 18:20:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|34
1659032700000|2022-07-28 18:25:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|48
1659033000000|2022-07-28 18:30:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|41
1659033300000|2022-07-28 18:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|16
1659033600000|2022-07-28 18:40:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|15
1659033900000|2022-07-28 18:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|5
1659034200000|2022-07-28 18:50:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|31
1659034500000|2022-07-28 18:55:00|6.95|6.85|6.95|6.85|6.96|6.86|6.92|6.82|31
1659034800000|2022-07-28 19:00:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|25
1659035100000|2022-07-28 19:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|9
1659035400000|2022-07-28 19:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|13
1659035700000|2022-07-28 19:15:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|33
1659036000000|2022-07-28 19:20:00|6.96|6.86|7.03|6.93|7.04|6.94|6.96|6.86|28
1659036300000|2022-07-28 19:25:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|54
1659036600000|2022-07-28 19:30:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|69
1659036900000|2022-07-28 19:35:00|7.03|6.93|7|6.9|7.04|6.94|6.99|6.89|50
1659037200000|2022-07-28 19:40:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|50
1659037500000|2022-07-28 19:45:00|6.99|6.89|7.04|6.94|7.04|6.94|6.99|6.89|20
1659037800000|2022-07-28 19:50:00|7.05|6.95|7.02|6.92|7.05|6.95|7|6.9|38
1659038100000|2022-07-28 19:55:00|7.01|6.91|7.04|6.94|7.05|6.95|7.01|6.91|48
1659038400000|2022-07-28 20:00:00|7.05|6.95|7.07|6.97|7.08|6.98|7.04|6.94|57
1659038700000|2022-07-28 20:05:00|7.06|6.96|7.06|6.96|7.09|6.99|7.05|6.95|37
1659039000000|2022-07-28 20:10:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|35
1659039300000|2022-07-28 20:15:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|21
1659039600000|2022-07-28 20:20:00|7.05|6.95|7.02|6.92|7.05|6.95|7.01|6.91|22
1659039900000|2022-07-28 20:25:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|14
1659040200000|2022-07-28 20:30:00|7.03|6.93|7.1|7|7.1|7|7.03|6.93|70
1659040500000|2022-07-28 20:35:00|7.11|7.01|7.11|7.01|7.14|7.04|7.1|7|99
1659040800000|2022-07-28 20:40:00|7.1|7|7.03|6.93|7.13|7.03|7.03|6.93|92
1659041100000|2022-07-28 20:45:00|7.04|6.94|7.02|6.92|7.05|6.95|6.99|6.89|87
1659041400000|2022-07-28 20:50:00|7.03|6.93|7.05|6.95|7.07|6.97|7.02|6.92|69
1659041700000|2022-07-28 20:55:00|7.06|6.96|7.05|6.95|7.07|6.97|7.04|6.94|62
1659042000000|2022-07-28 21:00:00|7.06|6.96|7.06|6.96|7.08|6.98|7.04|6.94|23
1659042300000|2022-07-28 21:05:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|14
1659042600000|2022-07-28 21:10:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|15
1659042900000|2022-07-28 21:15:00|7.04|6.94|7.01|6.91|7.05|6.95|7.01|6.91|36
1659043200000|2022-07-28 21:20:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|24
1659043500000|2022-07-28 21:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|23
1659043800000|2022-07-28 21:30:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|11
1659044100000|2022-07-28 21:35:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|19
1659044400000|2022-07-28 21:40:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|5
1659044700000|2022-07-28 21:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|28
1659045000000|2022-07-28 21:50:00|7|6.9|7.03|6.93|7.03|6.93|7|6.9|16
1659045300000|2022-07-28 21:55:00|7.04|6.94|7.02|6.92|7.04|6.94|7.01|6.91|31
1659045600000|2022-07-28 22:00:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|20
1659045900000|2022-07-28 22:05:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|41
1659046200000|2022-07-28 22:10:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|61
1659046500000|2022-07-28 22:15:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|30
1659046800000|2022-07-28 22:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|9
1659047100000|2022-07-28 22:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|12
1659047400000|2022-07-28 22:30:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|14
1659047700000|2022-07-28 22:35:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|23
1659048000000|2022-07-28 22:40:00|7.01|6.91|7.01|6.91|7.03|6.93|7|6.9|15
1659048300000|2022-07-28 22:45:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|29
1659048600000|2022-07-28 22:50:00|7.01|6.91|7.01|6.91|7.02|6.92|6.98|6.88|37
1659048900000|2022-07-28 22:55:00|7|6.9|7|6.9|7.01|6.91|7|6.9|25
1659049200000|2022-07-28 23:00:00|7.01|6.91|6.99|6.89|7.01|6.91|6.98|6.88|17
1659049500000|2022-07-28 23:05:00|7|6.9|6.98|6.88|7|6.9|6.97|6.87|39
1659049800000|2022-07-28 23:10:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|24
1659050100000|2022-07-28 23:15:00|6.97|6.87|6.96|6.86|6.98|6.88|6.94|6.84|46
1659050400000|2022-07-28 23:20:00|6.95|6.85|6.94|6.84|6.96|6.86|6.92|6.82|42
1659050700000|2022-07-28 23:25:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|14
1659051000000|2022-07-28 23:30:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|42
1659051300000|2022-07-28 23:35:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|37
1659051600000|2022-07-28 23:40:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|24
1659051900000|2022-07-28 23:45:00|6.96|6.86|6.96|6.86|6.96|6.86|6.94|6.84|13
1659052200000|2022-07-28 23:50:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1659052500000|2022-07-28 23:55:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1659052800000|2022-07-29 00:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|47
1659053100000|2022-07-29 00:05:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|19
1659053400000|2022-07-29 00:10:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|37
1659053700000|2022-07-29 00:15:00|7|6.9|6.92|6.82|7.01|6.91|6.91|6.81|69
1659054000000|2022-07-29 00:20:00|6.91|6.81|6.9|6.8|6.94|6.84|6.89|6.79|76
1659054300000|2022-07-29 00:25:00|6.89|6.79|6.9|6.8|6.92|6.82|6.89|6.79|36
1659054600000|2022-07-29 00:30:00|6.91|6.81|6.96|6.86|6.98|6.88|6.9|6.8|58
1659054900000|2022-07-29 00:35:00|6.95|6.85|6.99|6.89|7|6.9|6.95|6.85|77
1659055200000|2022-07-29 00:40:00|7|6.9|7|6.9|7|6.9|6.98|6.88|43
1659055500000|2022-07-29 00:45:00|7.01|6.91|7.02|6.92|7.04|6.94|7.01|6.91|40
1659055800000|2022-07-29 00:50:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|58
1659056100000|2022-07-29 00:55:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|50
1659056400000|2022-07-29 01:00:00|7.03|6.93|7.03|6.93|7.03|6.93|7.01|6.91|25
1659056700000|2022-07-29 01:05:00|7.02|6.92|6.99|6.89|7.03|6.93|6.99|6.89|36
1659057000000|2022-07-29 01:10:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|29
1659057300000|2022-07-29 01:15:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|15
1659057600000|2022-07-29 01:20:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|32
1659057900000|2022-07-29 01:25:00|6.98|6.88|6.96|6.86|6.98|6.88|6.95|6.85|45
1659058200000|2022-07-29 01:30:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|22
1659058500000|2022-07-29 01:35:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|27
1659058800000|2022-07-29 01:40:00|6.94|6.84|6.94|6.84|6.96|6.86|6.94|6.84|45
1659059100000|2022-07-29 01:45:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|37
1659059400000|2022-07-29 01:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|6
1659059700000|2022-07-29 01:55:00|6.96|6.86|6.98|6.88|6.99|6.89|6.96|6.86|23
1659060000000|2022-07-29 02:00:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|25
1659060300000|2022-07-29 02:05:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|33
1659060600000|2022-07-29 02:10:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|11
1659060900000|2022-07-29 02:15:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|29
1659061200000|2022-07-29 02:20:00|7.01|6.91|6.96|6.86|7.02|6.92|6.95|6.85|32
1659061500000|2022-07-29 02:25:00|6.95|6.85|7|6.9|7|6.9|6.95|6.85|38
1659061800000|2022-07-29 02:30:00|6.99|6.89|6.99|6.89|7|6.9|6.97|6.87|45
1659062100000|2022-07-29 02:35:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|19
1659062400000|2022-07-29 02:40:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|43
1659062700000|2022-07-29 02:45:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|25
1659063000000|2022-07-29 02:50:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|14
1659063300000|2022-07-29 02:55:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|14
1659063600000|2022-07-29 03:00:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|6
1659063900000|2022-07-29 03:05:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|28
1659064200000|2022-07-29 03:10:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|55
1659064500000|2022-07-29 03:15:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|53
1659064800000|2022-07-29 03:20:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|16
1659065100000|2022-07-29 03:25:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|10
1659065400000|2022-07-29 03:30:00|7.05|6.95|7.13|7.03|7.13|7.03|7.05|6.95|63
1659065700000|2022-07-29 03:35:00|7.12|7.02|7.17|7.07|7.2|7.1|7.12|7.02|98
1659066000000|2022-07-29 03:40:00|7.18|7.08|7.22|7.12|7.23|7.13|7.18|7.08|73
1659066300000|2022-07-29 03:45:00|7.23|7.13|7.24|7.14|7.25|7.15|7.22|7.12|48
1659066600000|2022-07-29 03:50:00|7.25|7.15|7.21|7.11|7.25|7.15|7.2|7.1|27
1659066900000|2022-07-29 03:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.2|7.1|51
1659067200000|2022-07-29 04:00:00|7.21|7.11|7.18|7.08|7.22|7.12|7.18|7.08|50
1659067500000|2022-07-29 04:05:00|7.19|7.09|7.22|7.12|7.23|7.13|7.18|7.08|18
1659067800000|2022-07-29 04:10:00|7.23|7.13|7.21|7.11|7.25|7.15|7.21|7.11|45
1659068100000|2022-07-29 04:15:00|7.22|7.12|7.2|7.1|7.22|7.12|7.19|7.09|33
1659068400000|2022-07-29 04:20:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|32
1659068700000|2022-07-29 04:25:00|7.21|7.11|7.2|7.1|7.22|7.12|7.19|7.09|24
1659069000000|2022-07-29 04:30:00|7.21|7.11|7.23|7.13|7.24|7.14|7.19|7.09|29
1659069300000|2022-07-29 04:35:00|7.22|7.12|7.19|7.09|7.23|7.13|7.19|7.09|36
1659069600000|2022-07-29 04:40:00|7.18|7.08|7.2|7.1|7.2|7.1|7.18|7.08|21
1659069900000|2022-07-29 04:45:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|22
1659070200000|2022-07-29 04:50:00|7.19|7.09|7.22|7.12|7.22|7.12|7.19|7.09|50
1659070500000|2022-07-29 04:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|11
1659070800000|2022-07-29 05:00:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|14
1659071100000|2022-07-29 05:05:00|7.2|7.1|7.17|7.07|7.2|7.1|7.16|7.06|24
1659071400000|2022-07-29 05:10:00|7.16|7.06|7.14|7.04|7.17|7.07|7.12|7.02|51
1659071700000|2022-07-29 05:15:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|14
1659072000000|2022-07-29 05:20:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|22
1659072300000|2022-07-29 05:25:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|4
1659072600000|2022-07-29 05:30:00|7.13|7.03|7.17|7.07|7.17|7.07|7.13|7.03|13
1659072900000|2022-07-29 05:35:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|64
1659073200000|2022-07-29 05:40:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|42
1659073500000|2022-07-29 05:45:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|16
1659073800000|2022-07-29 05:50:00|7.22|7.12|7.2|7.1|7.22|7.12|7.16|7.06|57
1659074100000|2022-07-29 05:55:00|7.19|7.09|7.21|7.11|7.23|7.13|7.19|7.09|63
1659074400000|2022-07-29 06:00:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|37
1659074700000|2022-07-29 06:05:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|26
1659075000000|2022-07-29 06:10:00|7.19|7.09|7.17|7.07|7.19|7.09|7.17|7.07|39
1659075300000|2022-07-29 06:15:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|32
1659075600000|2022-07-29 06:20:00|7.18|7.08|7.2|7.1|7.2|7.1|7.16|7.06|29
1659075900000|2022-07-29 06:25:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|42
1659076200000|2022-07-29 06:30:00|7.19|7.09|7.21|7.11|7.21|7.11|7.18|7.08|37
1659076500000|2022-07-29 06:35:00|7.2|7.1|7.27|7.17|7.3|7.2|7.2|7.1|112
1659076800000|2022-07-29 06:40:00|7.26|7.16|7.24|7.14|7.27|7.17|7.24|7.14|45
1659077100000|2022-07-29 06:45:00|7.23|7.13|7.19|7.09|7.24|7.14|7.17|7.07|93
1659077400000|2022-07-29 06:50:00|7.18|7.08|7.17|7.07|7.19|7.09|7.14|7.04|84
1659077700000|2022-07-29 06:55:00|7.18|7.08|7.12|7.02|7.18|7.08|7.09|6.99|93
1659078000000|2022-07-29 07:00:00|7.11|7.01|7.09|6.99|7.12|7.02|7.05|6.95|105
1659078300000|2022-07-29 07:05:00|7.1|7|7.09|6.99|7.11|7.01|7.07|6.97|98
1659078600000|2022-07-29 07:10:00|7.08|6.98|7.06|6.96|7.09|6.99|7.04|6.94|111
1659078900000|2022-07-29 07:15:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|65
1659079200000|2022-07-29 07:20:00|7.06|6.96|7.05|6.95|7.07|6.97|7.01|6.91|82
1659079500000|2022-07-29 07:25:00|7.04|6.94|7.03|6.93|7.05|6.95|7.02|6.92|68
1659079800000|2022-07-29 07:30:00|7.02|6.92|7.05|6.95|7.06|6.96|7.02|6.92|30
1659080100000|2022-07-29 07:35:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|46
1659080400000|2022-07-29 07:40:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|31
1659080700000|2022-07-29 07:45:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|31
1659081000000|2022-07-29 07:50:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|25
1659081300000|2022-07-29 07:55:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|28
1659081600000|2022-07-29 08:00:00|7.05|6.95|7.05|6.95|7.07|6.97|7.05|6.95|29
1659081900000|2022-07-29 08:05:00|7.04|6.94|7.01|6.91|7.05|6.95|7|6.9|50
1659082200000|2022-07-29 08:10:00|7|6.9|7.05|6.95|7.05|6.95|6.98|6.88|66
1659082500000|2022-07-29 08:15:00|7.04|6.94|7.07|6.97|7.07|6.97|7.03|6.93|28
1659082800000|2022-07-29 08:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|35
1659083100000|2022-07-29 08:25:00|7.07|6.97|7.06|6.96|7.07|6.97|7.04|6.94|56
1659083400000|2022-07-29 08:30:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|36
1659083700000|2022-07-29 08:35:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|12
1659084000000|2022-07-29 08:40:00|7.05|6.95|7.07|6.97|7.08|6.98|7.04|6.94|53
1659084300000|2022-07-29 08:45:00|7.08|6.98|7.05|6.95|7.08|6.98|7.05|6.95|34
1659084600000|2022-07-29 08:50:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|49
1659084900000|2022-07-29 08:55:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|30
1659085200000|2022-07-29 09:00:00|7.05|6.95|7.05|6.95|7.06|6.96|7.03|6.93|9
1659085500000|2022-07-29 09:05:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|43
1659085800000|2022-07-29 09:10:00|7.05|6.95|7.08|6.98|7.08|6.98|7.05|6.95|18
1659086100000|2022-07-29 09:15:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|9
1659086400000|2022-07-29 09:20:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|34
1659086700000|2022-07-29 09:25:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|39
1659087000000|2022-07-29 09:30:00|7.07|6.97|7.09|6.99|7.1|7|7.07|6.97|29
1659087300000|2022-07-29 09:35:00|7.1|7|7.1|7|7.12|7.02|7.09|6.99|51
1659087600000|2022-07-29 09:40:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|18
1659087900000|2022-07-29 09:45:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|23
1659088200000|2022-07-29 09:50:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|22
1659088500000|2022-07-29 09:55:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|40
1659088800000|2022-07-29 10:00:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|49
1659089100000|2022-07-29 10:05:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|38
1659089400000|2022-07-29 10:10:00|7.13|7.03|7.13|7.03|7.15|7.05|7.13|7.03|13
1659089700000|2022-07-29 10:15:00|7.14|7.04|7.11|7.01|7.15|7.05|7.11|7.01|20
1659090000000|2022-07-29 10:20:00|7.12|7.02|7.1|7|7.12|7.02|7.09|6.99|49
1659090300000|2022-07-29 10:25:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|48
1659090600000|2022-07-29 10:30:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|35
1659090900000|2022-07-29 10:35:00|7.08|6.98|7.11|7.01|7.11|7.01|7.08|6.98|28
1659091200000|2022-07-29 10:40:00|7.12|7.02|7.14|7.04|7.15|7.05|7.12|7.02|39
1659091500000|2022-07-29 10:45:00|7.13|7.03|7.16|7.06|7.16|7.06|7.13|7.03|16
1659091800000|2022-07-29 10:50:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|8
1659092100000|2022-07-29 10:55:00|7.15|7.05|7.13|7.03|7.16|7.06|7.13|7.03|33
1659092400000|2022-07-29 11:00:00|7.12|7.02|7.18|7.08|7.21|7.11|7.12|7.02|65
1659092700000|2022-07-29 11:05:00|7.17|7.07|7.11|7.01|7.18|7.08|7.11|7.01|59
1659093000000|2022-07-29 11:10:00|7.12|7.02|7.09|6.99|7.12|7.02|7.09|6.99|40
1659093300000|2022-07-29 11:15:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|46
1659093600000|2022-07-29 11:20:00|7.08|6.98|7.05|6.95|7.09|6.99|7.05|6.95|66
1659093900000|2022-07-29 11:25:00|7.04|6.94|6.99|6.89|7.05|6.95|6.98|6.88|82
1659094200000|2022-07-29 11:30:00|7|6.9|7|6.9|7.03|6.93|6.98|6.88|39
1659094500000|2022-07-29 11:35:00|6.99|6.89|6.97|6.87|7|6.9|6.95|6.85|77
1659094800000|2022-07-29 11:40:00|6.98|6.88|6.92|6.82|6.98|6.88|6.9|6.8|101
1659095100000|2022-07-29 11:45:00|6.91|6.81|6.93|6.83|6.95|6.85|6.91|6.81|55
1659095400000|2022-07-29 11:50:00|6.94|6.84|6.93|6.83|6.96|6.86|6.93|6.83|84
1659095700000|2022-07-29 11:55:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|37
1659096000000|2022-07-29 12:00:00|6.95|6.85|6.92|6.82|6.96|6.86|6.92|6.82|38
1659096300000|2022-07-29 12:05:00|6.93|6.83|6.94|6.84|6.96|6.86|6.93|6.83|46
1659096600000|2022-07-29 12:10:00|6.93|6.83|6.9|6.8|6.94|6.84|6.9|6.8|52
1659096900000|2022-07-29 12:15:00|6.91|6.81|6.92|6.82|6.92|6.82|6.89|6.79|58
1659097200000|2022-07-29 12:20:00|6.91|6.81|6.88|6.78|6.92|6.82|6.87|6.77|60
1659097500000|2022-07-29 12:25:00|6.87|6.77|6.85|6.75|6.88|6.78|6.84|6.74|75
1659097800000|2022-07-29 12:30:00|6.84|6.74|6.85|6.75|6.88|6.78|6.83|6.73|102
1659098100000|2022-07-29 12:35:00|6.84|6.74|6.82|6.72|6.85|6.75|6.81|6.71|57
1659098400000|2022-07-29 12:40:00|6.81|6.71|6.79|6.69|6.82|6.72|6.79|6.69|79
1659098700000|2022-07-29 12:45:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|98
1659099000000|2022-07-29 12:50:00|6.78|6.68|6.83|6.73|6.84|6.74|6.78|6.68|72
1659099300000|2022-07-29 12:55:00|6.82|6.72|6.81|6.71|6.83|6.73|6.8|6.7|32
1659099600000|2022-07-29 13:00:00|6.82|6.72|6.81|6.71|6.83|6.73|6.8|6.7|58
1659099900000|2022-07-29 13:05:00|6.8|6.7|6.82|6.72|6.82|6.72|6.79|6.69|49
1659100200000|2022-07-29 13:10:00|6.81|6.71|6.79|6.69|6.82|6.72|6.78|6.68|47
1659100500000|2022-07-29 13:15:00|6.78|6.68|6.82|6.72|6.83|6.73|6.78|6.68|77
1659100800000|2022-07-29 13:20:00|6.83|6.73|6.84|6.74|6.85|6.75|6.82|6.72|32
1659101100000|2022-07-29 13:25:00|6.85|6.75|6.85|6.75|6.87|6.77|6.84|6.74|41
1659101400000|2022-07-29 13:30:00|6.84|6.74|6.82|6.72|6.86|6.76|6.82|6.72|47
1659101700000|2022-07-29 13:35:00|6.81|6.71|6.83|6.73|6.83|6.73|6.79|6.69|69
1659102000000|2022-07-29 13:40:00|6.84|6.74|6.91|6.81|6.95|6.85|6.84|6.74|111
1659102300000|2022-07-29 13:45:00|6.9|6.8|6.91|6.81|6.93|6.83|6.9|6.8|100
1659102600000|2022-07-29 13:50:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|100
1659102900000|2022-07-29 13:55:00|6.92|6.82|6.91|6.81|6.94|6.84|6.9|6.8|56
1659103200000|2022-07-29 14:00:00|6.92|6.82|6.94|6.84|6.94|6.84|6.9|6.8|73
1659103500000|2022-07-29 14:05:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|35
1659103800000|2022-07-29 14:10:00|6.96|6.86|6.99|6.89|7|6.9|6.95|6.85|70
1659104100000|2022-07-29 14:15:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|47
1659104400000|2022-07-29 14:20:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|82
1659104700000|2022-07-29 14:25:00|7.01|6.91|7.04|6.94|7.06|6.96|7.01|6.91|34
1659105000000|2022-07-29 14:30:00|7.05|6.95|7|6.9|7.06|6.96|7|6.9|68
1659105300000|2022-07-29 14:35:00|7.01|6.91|7.04|6.94|7.04|6.94|7|6.9|56
1659105600000|2022-07-29 14:40:00|7.05|6.95|7.01|6.91|7.05|6.95|7.01|6.91|95
1659105900000|2022-07-29 14:45:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|72
1659106200000|2022-07-29 14:50:00|7.02|6.92|7.02|6.92|7.02|6.92|7|6.9|41
1659106500000|2022-07-29 14:55:00|7.01|6.91|6.97|6.87|7.02|6.92|6.96|6.86|51
1659106800000|2022-07-29 15:00:00|6.96|6.86|6.95|6.85|6.98|6.88|6.94|6.84|80
1659107100000|2022-07-29 15:05:00|6.96|6.86|6.99|6.89|6.99|6.89|6.95|6.85|62
1659107400000|2022-07-29 15:10:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|69
1659107700000|2022-07-29 15:15:00|6.97|6.87|6.97|6.87|6.98|6.88|6.94|6.84|61
1659108000000|2022-07-29 15:20:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|59
1659108300000|2022-07-29 15:25:00|6.97|6.87|6.94|6.84|6.97|6.87|6.94|6.84|40
1659108600000|2022-07-29 15:30:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|42
1659108900000|2022-07-29 15:35:00|6.95|6.85|6.98|6.88|6.98|6.88|6.95|6.85|26
1659109200000|2022-07-29 15:40:00|6.99|6.89|6.99|6.89|6.99|6.89|6.97|6.87|37
1659109500000|2022-07-29 15:45:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|13
1659109800000|2022-07-29 15:50:00|6.97|6.87|6.97|6.87|6.99|6.89|6.97|6.87|31
1659110100000|2022-07-29 15:55:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|27
1659110400000|2022-07-29 16:00:00|6.97|6.87|6.9|6.8|6.97|6.87|6.89|6.79|88
1659110700000|2022-07-29 16:05:00|6.89|6.79|6.85|6.75|6.9|6.8|6.85|6.75|51
1659111000000|2022-07-29 16:10:00|6.86|6.76|6.81|6.71|6.86|6.76|6.81|6.71|48
1659111300000|2022-07-29 16:15:00|6.82|6.72|6.84|6.74|6.85|6.75|6.82|6.72|55
1659111600000|2022-07-29 16:20:00|6.83|6.73|6.82|6.72|6.84|6.74|6.8|6.7|34
1659111900000|2022-07-29 16:25:00|6.81|6.71|6.8|6.7|6.82|6.72|6.79|6.69|92
1659112200000|2022-07-29 16:30:00|6.79|6.69|6.84|6.74|6.84|6.74|6.79|6.69|40
1659112500000|2022-07-29 16:35:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|20
1659112800000|2022-07-29 16:40:00|6.83|6.73|6.85|6.75|6.85|6.75|6.82|6.72|21
1659113100000|2022-07-29 16:45:00|6.84|6.74|6.86|6.76|6.86|6.76|6.83|6.73|27
1659113400000|2022-07-29 16:50:00|6.87|6.77|6.89|6.79|6.89|6.79|6.86|6.76|61
1659113700000|2022-07-29 16:55:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|31
1659114000000|2022-07-29 17:00:00|6.87|6.77|6.85|6.75|6.88|6.78|6.85|6.75|31
1659114300000|2022-07-29 17:05:00|6.86|6.76|6.85|6.75|6.87|6.77|6.83|6.73|28
1659114600000|2022-07-29 17:10:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|30
1659114900000|2022-07-29 17:15:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|23
1659115200000|2022-07-29 17:20:00|6.85|6.75|6.82|6.72|6.85|6.75|6.81|6.71|52
1659115500000|2022-07-29 17:25:00|6.81|6.71|6.8|6.7|6.82|6.72|6.79|6.69|26
1659115800000|2022-07-29 17:30:00|6.81|6.71|6.83|6.73|6.84|6.74|6.8|6.7|45
1659116100000|2022-07-29 17:35:00|6.84|6.74|6.86|6.76|6.86|6.76|6.83|6.73|89
1659116400000|2022-07-29 17:40:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|42
1659116700000|2022-07-29 17:45:00|6.87|6.77|6.89|6.79|6.9|6.8|6.86|6.76|33
1659117000000|2022-07-29 17:50:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|32
1659117300000|2022-07-29 17:55:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|39
1659117600000|2022-07-29 18:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.87|6.77|55
1659117900000|2022-07-29 18:05:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|49
1659118200000|2022-07-29 18:10:00|6.91|6.81|6.95|6.85|6.95|6.85|6.9|6.8|85
1659118500000|2022-07-29 18:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|89
1659118800000|2022-07-29 18:20:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|60
1659119100000|2022-07-29 18:25:00|6.95|6.85|6.91|6.81|6.95|6.85|6.9|6.8|51
1659119400000|2022-07-29 18:30:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|36
1659119700000|2022-07-29 18:35:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|22
1659120000000|2022-07-29 18:40:00|6.94|6.84|6.92|6.82|6.94|6.84|6.91|6.81|27
1659120300000|2022-07-29 18:45:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|26
1659120600000|2022-07-29 18:50:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|23
1659120900000|2022-07-29 18:55:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|37
1659121200000|2022-07-29 19:00:00|6.93|6.83|6.96|6.86|6.96|6.86|6.92|6.82|32
1659121500000|2022-07-29 19:05:00|6.97|6.87|6.95|6.85|6.98|6.88|6.95|6.85|49
1659121800000|2022-07-29 19:10:00|6.94|6.84|6.92|6.82|6.95|6.85|6.92|6.82|71
1659122100000|2022-07-29 19:15:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|68
1659122400000|2022-07-29 19:20:00|6.93|6.83|6.93|6.83|6.94|6.84|6.91|6.81|33
1659122700000|2022-07-29 19:25:00|6.94|6.84|6.94|6.84|6.94|6.84|6.92|6.82|51
1659123000000|2022-07-29 19:30:00|6.93|6.83|6.95|6.85|6.95|6.85|6.91|6.81|75
1659123300000|2022-07-29 19:35:00|6.94|6.84|6.94|6.84|6.96|6.86|6.93|6.83|51
1659123600000|2022-07-29 19:40:00|6.93|6.83|6.96|6.86|6.96|6.86|6.93|6.83|36
1659123900000|2022-07-29 19:45:00|6.95|6.85|6.98|6.88|6.98|6.88|6.95|6.85|12
1659124200000|2022-07-29 19:50:00|6.97|6.87|6.97|6.87|6.99|6.89|6.97|6.87|49
1659124500000|2022-07-29 19:55:00|6.96|6.86|6.96|6.86|6.96|6.86|6.91|6.81|47
1659124800000|2022-07-29 20:00:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|36
1659125100000|2022-07-29 20:05:00|6.95|6.85|7.01|6.91|7.01|6.91|6.94|6.84|33
1659125400000|2022-07-29 20:10:00|7|6.9|6.95|6.85|7.01|6.91|6.95|6.85|68
1659125700000|2022-07-29 20:15:00|6.96|6.86|6.97|6.87|6.98|6.88|6.95|6.85|34
1659126000000|2022-07-29 20:20:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|25
1659126300000|2022-07-29 20:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|39
1659126600000|2022-07-29 20:30:00|6.98|6.88|7.01|6.91|7.02|6.92|6.97|6.87|22
1659126900000|2022-07-29 20:35:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|18
1659127200000|2022-07-29 20:40:00|7|6.9|7|6.9|7.01|6.91|6.98|6.88|19
1659127500000|2022-07-29 20:45:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|14
1659127800000|2022-07-29 20:50:00|7.03|6.93|7.01|6.91|7.03|6.93|7|6.9|17
1659128100000|2022-07-29 20:55:00|7.02|6.92|7.02|6.92|7.02|6.92|7|6.9|5
1659164400000|2022-07-30 07:00:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|10
1659164700000|2022-07-30 07:05:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|20
1659165000000|2022-07-30 07:10:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|17
1659165300000|2022-07-30 07:15:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|7
1659165600000|2022-07-30 07:20:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|11
1659165900000|2022-07-30 07:25:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|11
1659166200000|2022-07-30 07:30:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|17
1659166500000|2022-07-30 07:35:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|14
1659166800000|2022-07-30 07:40:00|7|6.9|7|6.9|7.01|6.91|7|6.9|11
1659167100000|2022-07-30 07:45:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|18
1659167400000|2022-07-30 07:50:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|19
1659167700000|2022-07-30 07:55:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|6
1659168000000|2022-07-30 08:00:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|16
1659168300000|2022-07-30 08:05:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|10
1659168600000|2022-07-30 08:10:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|10
1659168900000|2022-07-30 08:15:00|7.04|6.94|7.07|6.97|7.09|6.99|7.03|6.93|20
1659169200000|2022-07-30 08:20:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|19
1659169500000|2022-07-30 08:25:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|25
1659169800000|2022-07-30 08:30:00|7.08|6.98|7.08|6.98|7.1|7|7.08|6.98|17
1659170100000|2022-07-30 08:35:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|32
1659170400000|2022-07-30 08:40:00|7.05|6.95|7.08|6.98|7.08|6.98|7.05|6.95|26
1659170700000|2022-07-30 08:45:00|7.09|6.99|7.13|7.03|7.14|7.04|7.08|6.98|39
1659171000000|2022-07-30 08:50:00|7.14|7.04|7.37|7.27|7.37|7.27|7.14|7.04|106
1659171300000|2022-07-30 08:55:00|7.38|7.28|7.45|7.35|7.51|7.41|7.38|7.28|143
1659171600000|2022-07-30 09:00:00|7.44|7.34|7.43|7.33|7.5|7.4|7.41|7.31|86
1659171900000|2022-07-30 09:05:00|7.42|7.32|7.36|7.26|7.43|7.33|7.33|7.23|79
1659172200000|2022-07-30 09:10:00|7.35|7.25|7.37|7.27|7.37|7.27|7.33|7.23|61
1659172500000|2022-07-30 09:15:00|7.36|7.26|7.35|7.25|7.37|7.27|7.3|7.2|64
1659172800000|2022-07-30 09:20:00|7.34|7.24|7.37|7.27|7.38|7.28|7.34|7.24|48
1659173100000|2022-07-30 09:25:00|7.36|7.26|7.37|7.27|7.38|7.28|7.34|7.24|46
1659173400000|2022-07-30 09:30:00|7.38|7.28|7.34|7.24|7.38|7.28|7.33|7.23|43
1659173700000|2022-07-30 09:35:00|7.35|7.25|7.35|7.25|7.37|7.27|7.34|7.24|39
1659174000000|2022-07-30 09:40:00|7.36|7.26|7.31|7.21|7.36|7.26|7.29|7.19|36
1659174300000|2022-07-30 09:45:00|7.32|7.22|7.25|7.15|7.32|7.22|7.25|7.15|34
1659174600000|2022-07-30 09:50:00|7.24|7.14|7.27|7.17|7.29|7.19|7.23|7.13|44
1659174900000|2022-07-30 09:55:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|34
1659175200000|2022-07-30 10:00:00|7.28|7.18|7.2|7.1|7.28|7.18|7.2|7.1|31
1659175500000|2022-07-30 10:05:00|7.21|7.11|7.15|7.05|7.22|7.12|7.12|7.02|57
1659175800000|2022-07-30 10:10:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|44
1659176100000|2022-07-30 10:15:00|7.14|7.04|7.2|7.1|7.21|7.11|7.14|7.04|43
1659176400000|2022-07-30 10:20:00|7.21|7.11|7.2|7.1|7.21|7.11|7.18|7.08|26
1659176700000|2022-07-30 10:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|12
1659177000000|2022-07-30 10:30:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|11
1659177300000|2022-07-30 10:35:00|7.2|7.1|7.21|7.11|7.21|7.11|7.18|7.08|28
1659177600000|2022-07-30 10:40:00|7.22|7.12|7.19|7.09|7.22|7.12|7.19|7.09|16
1659177900000|2022-07-30 10:45:00|7.18|7.08|7.22|7.12|7.22|7.12|7.17|7.07|39
1659178200000|2022-07-30 10:50:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|18
1659178500000|2022-07-30 10:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|22
1659178800000|2022-07-30 11:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|5
1659179100000|2022-07-30 11:05:00|7.2|7.1|7.22|7.12|7.23|7.13|7.2|7.1|13
1659179400000|2022-07-30 11:10:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|7
1659179700000|2022-07-30 11:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|26
1659180000000|2022-07-30 11:20:00|7.22|7.12|7.26|7.16|7.27|7.17|7.22|7.12|33
1659180300000|2022-07-30 11:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.24|7.14|24
1659180600000|2022-07-30 11:30:00|7.27|7.17|7.26|7.16|7.29|7.19|7.26|7.16|48
1659180900000|2022-07-30 11:35:00|7.27|7.17|7.25|7.15|7.28|7.18|7.25|7.15|37
1659181200000|2022-07-30 11:40:00|7.24|7.14|7.28|7.18|7.28|7.18|7.24|7.14|19
1659181500000|2022-07-30 11:45:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|39
1659181800000|2022-07-30 11:50:00|7.26|7.16|7.24|7.14|7.26|7.16|7.23|7.13|11
1659182100000|2022-07-30 11:55:00|7.23|7.13|7.21|7.11|7.24|7.14|7.21|7.11|17
1659182400000|2022-07-30 12:00:00|7.22|7.12|7.24|7.14|7.24|7.14|7.21|7.11|15
1659182700000|2022-07-30 12:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|8
1659183000000|2022-07-30 12:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1659183300000|2022-07-30 12:15:00|7.21|7.11|7.22|7.12|7.22|7.12|7.18|7.08|22
1659183600000|2022-07-30 12:20:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|18
1659183900000|2022-07-30 12:25:00|7.25|7.15|7.25|7.15|7.25|7.15|7.23|7.13|27
1659184200000|2022-07-30 12:30:00|7.24|7.14|7.26|7.16|7.27|7.17|7.21|7.11|31
1659184500000|2022-07-30 12:35:00|7.27|7.17|7.23|7.13|7.27|7.17|7.23|7.13|47
1659184800000|2022-07-30 12:40:00|7.24|7.14|7.22|7.12|7.24|7.14|7.21|7.11|31
1659185100000|2022-07-30 12:45:00|7.21|7.11|7.24|7.14|7.27|7.17|7.21|7.11|58
1659185400000|2022-07-30 12:50:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|42
1659185700000|2022-07-30 12:55:00|7.25|7.15|7.27|7.17|7.27|7.17|7.24|7.14|25
1659186000000|2022-07-30 13:00:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|28
1659186300000|2022-07-30 13:05:00|7.26|7.16|7.28|7.18|7.3|7.2|7.26|7.16|63
1659186600000|2022-07-30 13:10:00|7.29|7.19|7.26|7.16|7.29|7.19|7.25|7.15|42
1659186900000|2022-07-30 13:15:00|7.27|7.17|7.29|7.19|7.29|7.19|7.26|7.16|23
1659187200000|2022-07-30 13:20:00|7.28|7.18|7.23|7.13|7.29|7.19|7.2|7.1|30
1659187500000|2022-07-30 13:25:00|7.22|7.12|7.25|7.15|7.25|7.15|7.22|7.12|16
1659187800000|2022-07-30 13:30:00|7.26|7.16|7.27|7.17|7.28|7.18|7.25|7.15|34
1659188100000|2022-07-30 13:35:00|7.26|7.16|7.24|7.14|7.26|7.16|7.21|7.11|33
1659188400000|2022-07-30 13:40:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|29
1659188700000|2022-07-30 13:45:00|7.26|7.16|7.28|7.18|7.3|7.2|7.25|7.15|29
1659189000000|2022-07-30 13:50:00|7.27|7.17|7.27|7.17|7.29|7.19|7.26|7.16|53
1659189300000|2022-07-30 13:55:00|7.28|7.18|7.26|7.16|7.28|7.18|7.25|7.15|17
1659189600000|2022-07-30 14:00:00|7.25|7.15|7.26|7.16|7.33|7.23|7.24|7.14|60
1659189900000|2022-07-30 14:05:00|7.27|7.17|7.32|7.22|7.32|7.22|7.26|7.16|26
1659190200000|2022-07-30 14:10:00|7.33|7.23|7.32|7.22|7.34|7.24|7.28|7.18|70
1659190500000|2022-07-30 14:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.3|7.2|32
1659190800000|2022-07-30 14:20:00|7.31|7.21|7.29|7.19|7.31|7.21|7.28|7.18|13
1659191100000|2022-07-30 14:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.26|7.16|23
1659191400000|2022-07-30 14:30:00|7.27|7.17|7.25|7.15|7.28|7.18|7.23|7.13|31
1659191700000|2022-07-30 14:35:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|15
1659192000000|2022-07-30 14:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1659192300000|2022-07-30 14:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.22|7.12|11
1659192600000|2022-07-30 14:50:00|7.23|7.13|7.15|7.05|7.25|7.15|7.13|7.03|37
1659192900000|2022-07-30 14:55:00|7.16|7.06|7.18|7.08|7.19|7.09|7.15|7.05|39
1659193200000|2022-07-30 15:00:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|39
1659193500000|2022-07-30 15:05:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|11
1659193800000|2022-07-30 15:10:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|7
1659194100000|2022-07-30 15:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|16
1659194400000|2022-07-30 15:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|16
1659194700000|2022-07-30 15:25:00|7.26|7.16|7.28|7.18|7.28|7.18|7.25|7.15|37
1659195000000|2022-07-30 15:30:00|7.27|7.17|7.28|7.18|7.3|7.2|7.27|7.17|32
1659195300000|2022-07-30 15:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|33
1659195600000|2022-07-30 15:40:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|27
1659195900000|2022-07-30 15:45:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|14
1659196200000|2022-07-30 15:50:00|7.27|7.17|7.28|7.18|7.3|7.2|7.27|7.17|30
1659196500000|2022-07-30 15:55:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|7
1659196800000|2022-07-30 16:00:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|26
1659197100000|2022-07-30 16:05:00|7.28|7.18|7.26|7.16|7.29|7.19|7.26|7.16|19
1659197400000|2022-07-30 16:10:00|7.27|7.17|7.28|7.18|7.29|7.19|7.25|7.15|24
1659197700000|2022-07-30 16:15:00|7.27|7.17|7.33|7.23|7.33|7.23|7.26|7.16|21
1659198000000|2022-07-30 16:20:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|14
1659198300000|2022-07-30 16:25:00|7.32|7.22|7.35|7.25|7.36|7.26|7.32|7.22|32
1659198600000|2022-07-30 16:30:00|7.34|7.24|7.33|7.23|7.34|7.24|7.3|7.2|14
1659198900000|2022-07-30 16:35:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|31
1659199200000|2022-07-30 16:40:00|7.31|7.21|7.32|7.22|7.33|7.23|7.3|7.2|36
1659199500000|2022-07-30 16:45:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|19
1659199800000|2022-07-30 16:50:00|7.32|7.22|7.34|7.24|7.35|7.25|7.32|7.22|9
1659200100000|2022-07-30 16:55:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|9
1659200400000|2022-07-30 17:00:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|19
1659200700000|2022-07-30 17:05:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|11
1659201000000|2022-07-30 17:10:00|7.3|7.2|7.32|7.22|7.33|7.23|7.3|7.2|19
1659201300000|2022-07-30 17:15:00|7.31|7.21|7.32|7.22|7.32|7.22|7.3|7.2|12
1659201600000|2022-07-30 17:20:00|7.31|7.21|7.29|7.19|7.31|7.21|7.28|7.18|23
1659201900000|2022-07-30 17:25:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|13
1659202200000|2022-07-30 17:30:00|7.29|7.19|7.27|7.17|7.3|7.2|7.27|7.17|9
1659202500000|2022-07-30 17:35:00|7.28|7.18|7.24|7.14|7.28|7.18|7.24|7.14|15
1659202800000|2022-07-30 17:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|10
1659203100000|2022-07-30 17:45:00|7.27|7.17|7.28|7.18|7.29|7.19|7.26|7.16|16
1659203400000|2022-07-30 17:50:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|18
1659203700000|2022-07-30 17:55:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|8
1659204000000|2022-07-30 18:00:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|10
1659204300000|2022-07-30 18:05:00|7.29|7.19|7.31|7.21|7.31|7.21|7.28|7.18|9
1659204600000|2022-07-30 18:10:00|7.3|7.2|7.31|7.21|7.32|7.22|7.29|7.19|12
1659204900000|2022-07-30 18:15:00|7.32|7.22|7.29|7.19|7.32|7.22|7.28|7.18|24
1659205200000|2022-07-30 18:20:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|14
1659205500000|2022-07-30 18:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|11
1659205800000|2022-07-30 18:30:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|17
1659206100000|2022-07-30 18:35:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|9
1659206400000|2022-07-30 18:40:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|20
1659206700000|2022-07-30 18:45:00|7.29|7.19|7.29|7.19|7.31|7.21|7.28|7.18|13
1659207000000|2022-07-30 18:50:00|7.3|7.2|7.28|7.18|7.3|7.2|7.27|7.17|17
1659207300000|2022-07-30 18:55:00|7.29|7.19|7.27|7.17|7.29|7.19|7.26|7.16|17
1659207600000|2022-07-30 19:00:00|7.28|7.18|7.25|7.15|7.28|7.18|7.25|7.15|20
1659207900000|2022-07-30 19:05:00|7.24|7.14|7.23|7.13|7.24|7.14|7.21|7.11|18
1659208200000|2022-07-30 19:10:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|14
1659208500000|2022-07-30 19:15:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|11
1659208800000|2022-07-30 19:20:00|7.23|7.13|7.2|7.1|7.23|7.13|7.2|7.1|42
1659209100000|2022-07-30 19:25:00|7.19|7.09|7.22|7.12|7.24|7.14|7.17|7.07|38
1659209400000|2022-07-30 19:30:00|7.23|7.13|7.22|7.12|7.24|7.14|7.21|7.11|20
1659209700000|2022-07-30 19:35:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|18
1659210000000|2022-07-30 19:40:00|7.23|7.13|7.18|7.08|7.23|7.13|7.17|7.07|72
1659210300000|2022-07-30 19:45:00|7.17|7.07|7.12|7.02|7.18|7.08|7.11|7.01|66
1659210600000|2022-07-30 19:50:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|12
1659210900000|2022-07-30 19:55:00|7.11|7.01|7.11|7.01|7.11|7.01|7.09|6.99|39
1659211200000|2022-07-30 20:00:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|25
1659211500000|2022-07-30 20:05:00|7.11|7.01|7.09|6.99|7.12|7.02|7.09|6.99|19
1659211800000|2022-07-30 20:10:00|7.1|7|7.07|6.97|7.12|7.02|7.07|6.97|36
1659212100000|2022-07-30 20:15:00|7.08|6.98|7.09|6.99|7.1|7|7.06|6.96|30
1659212400000|2022-07-30 20:20:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|6
1659212700000|2022-07-30 20:25:00|7.1|7|7.1|7|7.11|7.01|7.1|7|13
1659213000000|2022-07-30 20:30:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|15
1659213300000|2022-07-30 20:35:00|7.1|7|7.12|7.02|7.12|7.02|7.09|6.99|15
1659213600000|2022-07-30 20:40:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|20
1659213900000|2022-07-30 20:45:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|20
1659214200000|2022-07-30 20:50:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|10
1659214500000|2022-07-30 20:55:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|26
1659214800000|2022-07-30 21:00:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|19
1659215100000|2022-07-30 21:05:00|7.12|7.02|7.1|7|7.12|7.02|7.08|6.98|35
1659215400000|2022-07-30 21:10:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|14
1659215700000|2022-07-30 21:15:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|4
1659216000000|2022-07-30 21:20:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|6
1659216300000|2022-07-30 21:25:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1659216600000|2022-07-30 21:30:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1659217200000|2022-07-30 21:40:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|32
1659217500000|2022-07-30 21:45:00|7.1|7|7.1|7|7.11|7.01|7.1|7|3
1659217800000|2022-07-30 21:50:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|14
1659218100000|2022-07-30 21:55:00|7.07|6.97|7.04|6.94|7.08|6.98|7.02|6.92|28
1659218400000|2022-07-30 22:00:00|7.03|6.93|6.95|6.85|7.03|6.93|6.93|6.83|99
1659218700000|2022-07-30 22:05:00|6.96|6.86|6.95|6.85|6.97|6.87|6.94|6.84|30
1659219000000|2022-07-30 22:10:00|6.94|6.84|6.95|6.85|6.95|6.85|6.91|6.81|56
1659219300000|2022-07-30 22:15:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|26
1659219600000|2022-07-30 22:20:00|6.96|6.86|6.97|6.87|6.99|6.89|6.95|6.85|70
1659219900000|2022-07-30 22:25:00|6.98|6.88|6.99|6.89|7|6.9|6.97|6.87|40
1659220200000|2022-07-30 22:30:00|6.98|6.88|6.99|6.89|7|6.9|6.98|6.88|64
1659220500000|2022-07-30 22:35:00|7|6.9|7|6.9|7|6.9|6.99|6.89|25
1659220800000|2022-07-30 22:40:00|7.01|6.91|7.02|6.92|7.02|6.92|6.99|6.89|10
1659221100000|2022-07-30 22:45:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|28
1659221400000|2022-07-30 22:50:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|5
1659221700000|2022-07-30 22:55:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|22
1659222000000|2022-07-30 23:00:00|7|6.9|7.03|6.93|7.04|6.94|6.99|6.89|22
1659222300000|2022-07-30 23:05:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|30
1659222600000|2022-07-30 23:10:00|7.02|6.92|6.99|6.89|7.03|6.93|6.99|6.89|16
1659222900000|2022-07-30 23:15:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|12
1659223200000|2022-07-30 23:20:00|6.96|6.86|6.96|6.86|6.97|6.87|6.94|6.84|27
1659223500000|2022-07-30 23:25:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|32
1659223800000|2022-07-30 23:30:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|25
1659224100000|2022-07-30 23:35:00|6.94|6.84|6.98|6.88|6.98|6.88|6.94|6.84|11
1659224400000|2022-07-30 23:40:00|6.99|6.89|6.99|6.89|6.99|6.89|6.96|6.86|27
1659224700000|2022-07-30 23:45:00|7|6.9|7|6.9|7|6.9|6.99|6.89|7
1659225000000|2022-07-30 23:50:00|6.99|6.89|7.02|6.92|7.02|6.92|6.99|6.89|12
1659225300000|2022-07-30 23:55:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|12
1659225600000|2022-07-31 00:00:00|7.01|6.91|6.95|6.85|7.02|6.92|6.95|6.85|39
1659225900000|2022-07-31 00:05:00|6.96|6.86|7.03|6.93|7.04|6.94|6.96|6.86|38
1659226200000|2022-07-31 00:10:00|7.04|6.94|7.02|6.92|7.04|6.94|7|6.9|21
1659226500000|2022-07-31 00:15:00|7.01|6.91|7.04|6.94|7.05|6.95|7.01|6.91|26
1659226800000|2022-07-31 00:20:00|7.05|6.95|7.02|6.92|7.06|6.96|7.02|6.92|32
1659227100000|2022-07-31 00:25:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|20
1659227400000|2022-07-31 00:30:00|7.03|6.93|7.06|6.96|7.07|6.97|7.02|6.92|42
1659227700000|2022-07-31 00:35:00|7.05|6.95|7.03|6.93|7.06|6.96|7.02|6.92|11
1659228000000|2022-07-31 00:40:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|20
1659228300000|2022-07-31 00:45:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|21
1659228600000|2022-07-31 00:50:00|7.05|6.95|7.02|6.92|7.05|6.95|7.01|6.91|20
1659228900000|2022-07-31 00:55:00|7.03|6.93|7.05|6.95|7.06|6.96|7.02|6.92|31
1659229200000|2022-07-31 01:00:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|32
1659229500000|2022-07-31 01:05:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|9
1659229800000|2022-07-31 01:10:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|8
1659230100000|2022-07-31 01:15:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|3
1659230400000|2022-07-31 01:20:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|14
1659230700000|2022-07-31 01:25:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|16
1659231000000|2022-07-31 01:30:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|29
1659231300000|2022-07-31 01:35:00|7.07|6.97|7.06|6.96|7.07|6.97|7.03|6.93|24
1659231600000|2022-07-31 01:40:00|7.05|6.95|7.04|6.94|7.06|6.96|7.03|6.93|20
1659231900000|2022-07-31 01:45:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|14
1659232200000|2022-07-31 01:50:00|7.05|6.95|7.03|6.93|7.06|6.96|7.03|6.93|31
1659232500000|2022-07-31 01:55:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|9
1659232800000|2022-07-31 02:00:00|7.05|6.95|7.07|6.97|7.08|6.98|7.04|6.94|27
1659233100000|2022-07-31 02:05:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|21
1659233400000|2022-07-31 02:10:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|22
1659233700000|2022-07-31 02:15:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|24
1659234000000|2022-07-31 02:20:00|7.07|6.97|7.05|6.95|7.07|6.97|7.03|6.93|31
1659234300000|2022-07-31 02:25:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|21
1659234600000|2022-07-31 02:30:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|34
1659234900000|2022-07-31 02:35:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|21
1659235200000|2022-07-31 02:40:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|18
1659235500000|2022-07-31 02:45:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|7
1659236100000|2022-07-31 02:55:00|7.07|6.97|7.09|6.99|7.09|6.99|7.06|6.96|15
1659236400000|2022-07-31 03:00:00|7.08|6.98|7.07|6.97|7.11|7.01|7.07|6.97|10
1659236700000|2022-07-31 03:05:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|15
1659237000000|2022-07-31 03:10:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|9
1659237300000|2022-07-31 03:15:00|7.1|7|7.08|6.98|7.1|7|7.07|6.97|9
1659237600000|2022-07-31 03:20:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|11
1659237900000|2022-07-31 03:25:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|35
1659238200000|2022-07-31 03:30:00|7.07|6.97|7.07|6.97|7.08|6.98|7.05|6.95|29
1659238500000|2022-07-31 03:35:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|22
1659238800000|2022-07-31 03:40:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|24
1659239100000|2022-07-31 03:45:00|7.08|6.98|7.09|6.99|7.09|6.99|7.06|6.96|12
1659239400000|2022-07-31 03:50:00|7.1|7|7.1|7|7.1|7|7.09|6.99|17
1659239700000|2022-07-31 03:55:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|23
1659240000000|2022-07-31 04:00:00|7.1|7|7.12|7.02|7.14|7.04|7.09|6.99|17
1659240300000|2022-07-31 04:05:00|7.13|7.03|7.15|7.05|7.16|7.06|7.12|7.02|21
1659240600000|2022-07-31 04:10:00|7.16|7.06|7.15|7.05|7.21|7.11|7.14|7.04|40
1659240900000|2022-07-31 04:15:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|25
1659241200000|2022-07-31 04:20:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|20
1659241500000|2022-07-31 04:25:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|27
1659241800000|2022-07-31 04:30:00|7.18|7.08|7.18|7.08|7.18|7.08|7.16|7.06|15
1659242100000|2022-07-31 04:35:00|7.17|7.07|7.15|7.05|7.18|7.08|7.15|7.05|13
1659242400000|2022-07-31 04:40:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|3
1659242700000|2022-07-31 04:45:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|25
1659243000000|2022-07-31 04:50:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|16
1659243300000|2022-07-31 04:55:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|13
1659243600000|2022-07-31 05:00:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|5
1659243900000|2022-07-31 05:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.14|7.04|27
1659244200000|2022-07-31 05:10:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|19
1659244500000|2022-07-31 05:15:00|7.14|7.04|7.15|7.05|7.17|7.07|7.14|7.04|16
1659244800000|2022-07-31 05:20:00|7.14|7.04|7.12|7.02|7.15|7.05|7.12|7.02|9
1659245100000|2022-07-31 05:25:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|11
1659245400000|2022-07-31 05:30:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|11
1659245700000|2022-07-31 05:35:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|3
1659246000000|2022-07-31 05:40:00|7.1|7|7.13|7.03|7.13|7.03|7.1|7|22
1659246300000|2022-07-31 05:45:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|13
1659246600000|2022-07-31 05:50:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|8
1659246900000|2022-07-31 05:55:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|26
1659247200000|2022-07-31 06:00:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|15
1659247800000|2022-07-31 06:10:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|21
1659248100000|2022-07-31 06:15:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|5
1659248400000|2022-07-31 06:20:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|11
1659248700000|2022-07-31 06:25:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|16
1659249000000|2022-07-31 06:30:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|7
1659249300000|2022-07-31 06:35:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|5
1659249600000|2022-07-31 06:40:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|4
1659249900000|2022-07-31 06:45:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|7
1659250200000|2022-07-31 06:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|5
1659250500000|2022-07-31 06:55:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|13
1659250800000|2022-07-31 07:00:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|4
1659251100000|2022-07-31 07:05:00|7.16|7.06|7.13|7.03|7.16|7.06|7.13|7.03|6
1659251400000|2022-07-31 07:10:00|7.12|7.02|7.17|7.07|7.17|7.07|7.12|7.02|26
1659251700000|2022-07-31 07:15:00|7.16|7.06|7.14|7.04|7.18|7.08|7.14|7.04|27
1659252000000|2022-07-31 07:20:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|4
1659252300000|2022-07-31 07:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|13
1659252600000|2022-07-31 07:30:00|7.12|7.02|7.1|7|7.13|7.03|7.1|7|5
1659252900000|2022-07-31 07:35:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|18
1659253200000|2022-07-31 07:40:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|7
1659253500000|2022-07-31 07:45:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|34
1659253800000|2022-07-31 07:50:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|6
1659254100000|2022-07-31 07:55:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|17
1659254400000|2022-07-31 08:00:00|7.11|7.01|7.11|7.01|7.11|7.01|7.09|6.99|19
1659254700000|2022-07-31 08:05:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|21
1659255000000|2022-07-31 08:10:00|7.11|7.01|7.07|6.97|7.12|7.02|7.06|6.96|37
1659255300000|2022-07-31 08:15:00|7.06|6.96|7.04|6.94|7.06|6.96|7.02|6.92|51
1659255600000|2022-07-31 08:20:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|6
1659255900000|2022-07-31 08:25:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|6
1659256200000|2022-07-31 08:30:00|7.07|6.97|7.05|6.95|7.07|6.97|7.04|6.94|21
1659256500000|2022-07-31 08:35:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|26
1659256800000|2022-07-31 08:40:00|7.02|6.92|7.04|6.94|7.05|6.95|7.02|6.92|29
1659257100000|2022-07-31 08:45:00|7.03|6.93|7.01|6.91|7.04|6.94|7|6.9|51
1659257400000|2022-07-31 08:50:00|7|6.9|7.01|6.91|7.02|6.92|6.99|6.89|42
1659257700000|2022-07-31 08:55:00|7.02|6.92|6.99|6.89|7.02|6.92|6.99|6.89|26
1659258000000|2022-07-31 09:00:00|7|6.9|6.99|6.89|7|6.9|6.97|6.87|28
1659258300000|2022-07-31 09:05:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|6
1659258600000|2022-07-31 09:10:00|7|6.9|7|6.9|7.01|6.91|7|6.9|25
1659258900000|2022-07-31 09:15:00|7.01|6.91|7.03|6.93|7.03|6.93|7|6.9|17
1659259200000|2022-07-31 09:20:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|46
1659259500000|2022-07-31 09:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|15
1659259800000|2022-07-31 09:30:00|7.03|6.93|7.04|6.94|7.05|6.95|7.02|6.92|30
1659260100000|2022-07-31 09:35:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|14
1659260400000|2022-07-31 09:40:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|10
1659260700000|2022-07-31 09:45:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|3
1659261000000|2022-07-31 09:50:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|12
1659261300000|2022-07-31 09:55:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|23
1659261600000|2022-07-31 10:00:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|15
1659261900000|2022-07-31 10:05:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|26
1659262200000|2022-07-31 10:10:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|7
1659262500000|2022-07-31 10:15:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1659262800000|2022-07-31 10:20:00|7.1|7|7.1|7|7.1|7|7.09|6.99|15
1659263100000|2022-07-31 10:25:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|6
1659263400000|2022-07-31 10:30:00|7.09|6.99|7.07|6.97|7.1|7|7.07|6.97|9
1659263700000|2022-07-31 10:35:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|8
1659264000000|2022-07-31 10:40:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|2
1659264300000|2022-07-31 10:45:00|7.1|7|7.1|7|7.11|7.01|7.1|7|9
1659264600000|2022-07-31 10:50:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|7
1659264900000|2022-07-31 10:55:00|7.1|7|7.13|7.03|7.14|7.04|7.1|7|18
1659265200000|2022-07-31 11:00:00|7.14|7.04|7.13|7.03|7.14|7.04|7.11|7.01|26
1659265500000|2022-07-31 11:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|17
1659265800000|2022-07-31 11:10:00|7.13|7.03|7.11|7.01|7.15|7.05|7.11|7.01|37
1659266100000|2022-07-31 11:15:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|26
1659266400000|2022-07-31 11:20:00|7.1|7|7.1|7|7.11|7.01|7.1|7|5
1659266700000|2022-07-31 11:25:00|7.09|6.99|7.07|6.97|7.1|7|7.07|6.97|9
1659267000000|2022-07-31 11:30:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|16
1659267300000|2022-07-31 11:35:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|9
1659267600000|2022-07-31 11:40:00|7.07|6.97|7.1|7|7.1|7|7.07|6.97|10
1659267900000|2022-07-31 11:45:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|5
1659268200000|2022-07-31 11:50:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|24
1659268500000|2022-07-31 11:55:00|7.1|7|7.11|7.01|7.12|7.02|7.09|6.99|24
1659268800000|2022-07-31 12:00:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|7
1659269100000|2022-07-31 12:05:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|7
1659269400000|2022-07-31 12:10:00|7.1|7|7.1|7|7.1|7|7.09|6.99|13
1659269700000|2022-07-31 12:15:00|7.11|7.01|7.09|6.99|7.11|7.01|7.08|6.98|7
1659270000000|2022-07-31 12:20:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|15
1659270300000|2022-07-31 12:25:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|6
1659270600000|2022-07-31 12:30:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|16
1659270900000|2022-07-31 12:35:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|9
1659271200000|2022-07-31 12:40:00|7.12|7.02|7.1|7|7.13|7.03|7.1|7|9
1659271500000|2022-07-31 12:45:00|7.11|7.01|7.14|7.04|7.14|7.04|7.1|7|24
1659271800000|2022-07-31 12:50:00|7.13|7.03|7.16|7.06|7.17|7.07|7.13|7.03|12
1659272100000|2022-07-31 12:55:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|28
1659272400000|2022-07-31 13:00:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|6
1659272700000|2022-07-31 13:05:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|12
1659273000000|2022-07-31 13:10:00|7.15|7.05|7.12|7.02|7.15|7.05|7.12|7.02|30
1659273300000|2022-07-31 13:15:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|4
1659273600000|2022-07-31 13:20:00|7.11|7.01|7.09|6.99|7.11|7.01|7.08|6.98|45
1659273900000|2022-07-31 13:25:00|7.08|6.98|7.09|6.99|7.11|7.01|7.08|6.98|16
1659274200000|2022-07-31 13:30:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|9
1659274500000|2022-07-31 13:35:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|3
1659274800000|2022-07-31 13:40:00|7.06|6.96|7.09|6.99|7.09|6.99|7.04|6.94|36
1659275100000|2022-07-31 13:45:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|26
1659275400000|2022-07-31 13:50:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|18
1659275700000|2022-07-31 13:55:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|13
1659276000000|2022-07-31 14:00:00|7.09|6.99|7.06|6.96|7.1|7|7.06|6.96|36
1659276300000|2022-07-31 14:05:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|27
1659276600000|2022-07-31 14:10:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|27
1659276900000|2022-07-31 14:15:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|28
1659277200000|2022-07-31 14:20:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|11
1659277500000|2022-07-31 14:25:00|7.08|6.98|7.1|7|7.11|7.01|7.08|6.98|11
1659277800000|2022-07-31 14:30:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|55
1659278100000|2022-07-31 14:35:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|25
1659278400000|2022-07-31 14:40:00|7.11|7.01|7.03|6.93|7.12|7.02|7.02|6.92|47
1659278700000|2022-07-31 14:45:00|7.02|6.92|7.06|6.96|7.07|6.97|7.02|6.92|41
1659279000000|2022-07-31 14:50:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|10
1659279300000|2022-07-31 14:55:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|25
1659279600000|2022-07-31 15:00:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|32
1659279900000|2022-07-31 15:05:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|18
1659280200000|2022-07-31 15:10:00|7.08|6.98|7.05|6.95|7.09|6.99|7.05|6.95|26
1659280500000|2022-07-31 15:15:00|7.06|6.96|7.08|6.98|7.08|6.98|7.05|6.95|13
1659280800000|2022-07-31 15:20:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|23
1659281100000|2022-07-31 15:25:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|21
1659281400000|2022-07-31 15:30:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|10
1659281700000|2022-07-31 15:35:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|12
1659282000000|2022-07-31 15:40:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|6
1659282300000|2022-07-31 15:45:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|6
1659282600000|2022-07-31 15:50:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|20
1659282900000|2022-07-31 15:55:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|4
1659283200000|2022-07-31 16:00:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|8
1659283500000|2022-07-31 16:05:00|7.11|7.01|7.12|7.02|7.13|7.03|7.09|6.99|34
1659283800000|2022-07-31 16:10:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|16
1659284100000|2022-07-31 16:15:00|7.13|7.03|7.09|6.99|7.13|7.03|7.08|6.98|37
1659284400000|2022-07-31 16:20:00|7.1|7|7.13|7.03|7.13|7.03|7.09|6.99|18
1659284700000|2022-07-31 16:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|19
1659285000000|2022-07-31 16:30:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|12
1659285300000|2022-07-31 16:35:00|7.15|7.05|7.14|7.04|7.17|7.07|7.14|7.04|26
1659285600000|2022-07-31 16:40:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|33
1659285900000|2022-07-31 16:45:00|7.16|7.06|7.15|7.05|7.16|7.06|7.13|7.03|20
1659286200000|2022-07-31 16:50:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|6
1659286500000|2022-07-31 16:55:00|7.14|7.04|7.14|7.04|7.14|7.04|7.12|7.02|31
1659286800000|2022-07-31 17:00:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|16
1659287100000|2022-07-31 17:05:00|7.13|7.03|7.16|7.06|7.16|7.06|7.13|7.03|26
1659287400000|2022-07-31 17:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|23
1659287700000|2022-07-31 17:15:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|12
1659288000000|2022-07-31 17:20:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|22
1659288300000|2022-07-31 17:25:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|8
1659288600000|2022-07-31 17:30:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|18
1659288900000|2022-07-31 17:35:00|7.16|7.06|7.15|7.05|7.16|7.06|7.14|7.04|6
1659289200000|2022-07-31 17:40:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|11
1659289500000|2022-07-31 17:45:00|7.15|7.05|7.13|7.03|7.16|7.06|7.13|7.03|15
1659289800000|2022-07-31 17:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|23
1659290100000|2022-07-31 17:55:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|9
1659290400000|2022-07-31 18:00:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|15
1659290700000|2022-07-31 18:05:00|7.19|7.09|7.24|7.14|7.24|7.14|7.18|7.08|24
1659291000000|2022-07-31 18:10:00|7.25|7.15|7.25|7.15|7.28|7.18|7.24|7.14|49
1659291300000|2022-07-31 18:15:00|7.26|7.16|7.21|7.11|7.26|7.16|7.21|7.11|62
1659291600000|2022-07-31 18:20:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|38
1659291900000|2022-07-31 18:25:00|7.22|7.12|7.08|6.98|7.24|7.14|7.08|6.98|49
1659292200000|2022-07-31 18:30:00|7.07|6.97|7|6.9|7.12|7.02|6.98|6.88|84
1659292500000|2022-07-31 18:35:00|6.99|6.89|7.05|6.95|7.05|6.95|6.97|6.87|85
1659292800000|2022-07-31 18:40:00|7.04|6.94|7.04|6.94|7.04|6.94|7.02|6.92|73
1659293100000|2022-07-31 18:45:00|7.05|6.95|7.04|6.94|7.05|6.95|7.02|6.92|46
1659293400000|2022-07-31 18:50:00|7.05|6.95|7.09|6.99|7.09|6.99|7.04|6.94|27
1659293700000|2022-07-31 18:55:00|7.1|7|7.11|7.01|7.11|7.01|7.08|6.98|40
1659294000000|2022-07-31 19:00:00|7.1|7|7.15|7.05|7.15|7.05|7.09|6.99|34
1659294300000|2022-07-31 19:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.13|7.03|33
1659294600000|2022-07-31 19:10:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|14
1659294900000|2022-07-31 19:15:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|10
1659295200000|2022-07-31 19:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|19
1659295500000|2022-07-31 19:25:00|7.16|7.06|7.17|7.07|7.17|7.07|7.14|7.04|12
1659295800000|2022-07-31 19:30:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|32
1659296100000|2022-07-31 19:35:00|7.14|7.04|7.17|7.07|7.17|7.07|7.14|7.04|12
1659296400000|2022-07-31 19:40:00|7.16|7.06|7.15|7.05|7.17|7.07|7.14|7.04|12
1659296700000|2022-07-31 19:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|8
1659297000000|2022-07-31 19:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|11
1659297300000|2022-07-31 19:55:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|8
1659297600000|2022-07-31 20:00:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|22
1659297900000|2022-07-31 20:05:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|14
1659298200000|2022-07-31 20:10:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|9
1659298500000|2022-07-31 20:15:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|14
1659298800000|2022-07-31 20:20:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|19
1659299100000|2022-07-31 20:25:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|5
1659299400000|2022-07-31 20:30:00|7.1|7|7.1|7|7.11|7.01|7.1|7|23
1659299700000|2022-07-31 20:35:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|30
1659300000000|2022-07-31 20:40:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|13
1659300300000|2022-07-31 20:45:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|11
1659300600000|2022-07-31 20:50:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|20
1659300900000|2022-07-31 20:55:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|13
1659301200000|2022-07-31 21:00:00|7.12|7.02|7.12|7.02|7.14|7.04|7.12|7.02|11
1659301500000|2022-07-31 21:05:00|7.11|7.01|7.12|7.02|7.13|7.03|7.1|7|42
1659301800000|2022-07-31 21:10:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|11
1659302100000|2022-07-31 21:15:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|5
1659302400000|2022-07-31 21:20:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|39
1659302700000|2022-07-31 21:25:00|7.12|7.02|7.1|7|7.12|7.02|7.1|7|3
1659303000000|2022-07-31 21:30:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|14
1659303300000|2022-07-31 21:35:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|32
1659303600000|2022-07-31 21:40:00|7.05|6.95|7.05|6.95|7.06|6.96|7.02|6.92|83
1659303900000|2022-07-31 21:45:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1659304200000|2022-07-31 21:50:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|30
1659304500000|2022-07-31 21:55:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|34
1659304800000|2022-07-31 22:00:00|7.05|6.95|7.01|6.91|7.05|6.95|7.01|6.91|139
1659305100000|2022-07-31 22:05:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|36
1659305400000|2022-07-31 22:10:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|36
1659305700000|2022-07-31 22:15:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|63
1659306000000|2022-07-31 22:20:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|40
1659306300000|2022-07-31 22:25:00|6.99|6.89|6.96|6.86|6.99|6.89|6.94|6.84|84
1659306600000|2022-07-31 22:30:00|6.95|6.85|6.94|6.84|7.01|6.91|6.92|6.82|124
1659306900000|2022-07-31 22:35:00|6.95|6.85|6.87|6.77|6.95|6.85|6.86|6.76|85
1659307200000|2022-07-31 22:40:00|6.88|6.78|6.89|6.79|6.9|6.8|6.87|6.77|50
1659307500000|2022-07-31 22:45:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|73
1659307800000|2022-07-31 22:50:00|6.85|6.75|6.87|6.77|6.88|6.78|6.84|6.74|49
1659308100000|2022-07-31 22:55:00|6.86|6.76|6.9|6.8|6.9|6.8|6.86|6.76|45
1659308400000|2022-07-31 23:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.87|6.77|55
1659308700000|2022-07-31 23:05:00|6.9|6.8|6.86|6.76|6.9|6.8|6.86|6.76|71
1659309000000|2022-07-31 23:10:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|39
1659309300000|2022-07-31 23:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|31
1659309600000|2022-07-31 23:20:00|6.89|6.79|6.88|6.78|6.89|6.79|6.86|6.76|28
1659309900000|2022-07-31 23:25:00|6.87|6.77|6.84|6.74|6.87|6.77|6.83|6.73|54
1659310200000|2022-07-31 23:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|30
1659310500000|2022-07-31 23:35:00|6.85|6.75|6.89|6.79|6.89|6.79|6.85|6.75|29
1659310800000|2022-07-31 23:40:00|6.9|6.8|6.9|6.8|6.92|6.82|6.9|6.8|39
1659311100000|2022-07-31 23:45:00|6.91|6.81|6.88|6.78|6.91|6.81|6.87|6.77|32
1659311400000|2022-07-31 23:50:00|6.89|6.79|6.86|6.76|6.89|6.79|6.85|6.75|58
1659311700000|2022-07-31 23:55:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|30
1659312000000|2022-08-01 00:00:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|52
1659312300000|2022-08-01 00:05:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|53
1659312600000|2022-08-01 00:10:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|31
1659312900000|2022-08-01 00:15:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|61
1659313200000|2022-08-01 00:20:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|47
1659313500000|2022-08-01 00:25:00|6.91|6.81|6.94|6.84|6.94|6.84|6.91|6.81|26
1659313800000|2022-08-01 00:30:00|6.93|6.83|6.92|6.82|6.95|6.85|6.92|6.82|28
1659314100000|2022-08-01 00:35:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|29
1659314400000|2022-08-01 00:40:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|29
1659314700000|2022-08-01 00:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|29
1659315000000|2022-08-01 00:50:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|28
1659315300000|2022-08-01 00:55:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|18
1659315600000|2022-08-01 01:00:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|24
1659315900000|2022-08-01 01:05:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|12
1659316200000|2022-08-01 01:10:00|6.92|6.82|6.94|6.84|6.94|6.84|6.91|6.81|35
1659316500000|2022-08-01 01:15:00|6.93|6.83|6.96|6.86|6.96|6.86|6.93|6.83|48
1659316800000|2022-08-01 01:20:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|7
1659317100000|2022-08-01 01:25:00|6.96|6.86|6.99|6.89|7|6.9|6.96|6.86|18
1659317400000|2022-08-01 01:30:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|35
1659317700000|2022-08-01 01:35:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|22
1659318000000|2022-08-01 01:40:00|7.01|6.91|6.99|6.89|7.01|6.91|6.98|6.88|69
1659318300000|2022-08-01 01:45:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|32
1659318600000|2022-08-01 01:50:00|6.98|6.88|6.99|6.89|7|6.9|6.96|6.86|46
1659318900000|2022-08-01 01:55:00|7|6.9|7.02|6.92|7.02|6.92|6.99|6.89|9
1659319200000|2022-08-01 02:00:00|7.03|6.93|7.11|7.01|7.12|7.02|7.02|6.92|57
1659319500000|2022-08-01 02:05:00|7.12|7.02|7.1|7|7.18|7.08|7.1|7|135
1659319800000|2022-08-01 02:10:00|7.09|6.99|7.11|7.01|7.12|7.02|7.08|6.98|59
1659320100000|2022-08-01 02:15:00|7.1|7|7.09|6.99|7.11|7.01|7.09|6.99|60
1659320400000|2022-08-01 02:20:00|7.1|7|7.07|6.97|7.1|7|7.07|6.97|48
1659320700000|2022-08-01 02:25:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|41
1659321000000|2022-08-01 02:30:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|36
1659321300000|2022-08-01 02:35:00|7.05|6.95|7.05|6.95|7.06|6.96|7.03|6.93|53
1659321600000|2022-08-01 02:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|41
1659321900000|2022-08-01 02:45:00|7.05|6.95|7.02|6.92|7.05|6.95|7.02|6.92|24
1659322200000|2022-08-01 02:50:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|14
1659322500000|2022-08-01 02:55:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|21
1659322800000|2022-08-01 03:00:00|7.04|6.94|7.03|6.93|7.06|6.96|7.03|6.93|48
1659323100000|2022-08-01 03:05:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|34
1659323400000|2022-08-01 03:10:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|19
1659323700000|2022-08-01 03:15:00|7.01|6.91|7.01|6.91|7.03|6.93|7|6.9|43
1659324000000|2022-08-01 03:20:00|7.02|6.92|6.99|6.89|7.02|6.92|6.99|6.89|44
1659324300000|2022-08-01 03:25:00|7|6.9|7|6.9|7|6.9|6.99|6.89|27
1659324600000|2022-08-01 03:30:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|11
1659324900000|2022-08-01 03:35:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|18
1659325200000|2022-08-01 03:40:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|10
1659325500000|2022-08-01 03:45:00|7|6.9|7.03|6.93|7.03|6.93|7|6.9|24
1659325800000|2022-08-01 03:50:00|7.02|6.92|7.05|6.95|7.05|6.95|7.02|6.92|22
1659326100000|2022-08-01 03:55:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|21
1659326400000|2022-08-01 04:00:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|24
1659326700000|2022-08-01 04:05:00|7.05|6.95|7.03|6.93|7.06|6.96|7.02|6.92|39
1659327000000|2022-08-01 04:10:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|24
1659327300000|2022-08-01 04:15:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|30
1659327600000|2022-08-01 04:20:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|23
1659327900000|2022-08-01 04:25:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|25
1659328200000|2022-08-01 04:30:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|8
1659328500000|2022-08-01 04:35:00|7.08|6.98|7.06|6.96|7.09|6.99|7.06|6.96|23
1659328800000|2022-08-01 04:40:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|36
1659329100000|2022-08-01 04:45:00|7.05|6.95|7.05|6.95|7.06|6.96|7.03|6.93|19
1659329700000|2022-08-01 04:55:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|16
1659330000000|2022-08-01 05:00:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|7
1659330300000|2022-08-01 05:05:00|7.07|6.97|7.1|7|7.11|7.01|7.06|6.96|24
1659330600000|2022-08-01 05:10:00|7.09|6.99|7.04|6.94|7.1|7|7.04|6.94|40
1659330900000|2022-08-01 05:15:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|42
1659331200000|2022-08-01 05:20:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|8
1659331500000|2022-08-01 05:25:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|23
1659331800000|2022-08-01 05:30:00|7.02|6.92|7.03|6.93|7.05|6.95|7.02|6.92|12
1659332100000|2022-08-01 05:35:00|7.02|6.92|7.05|6.95|7.05|6.95|7.01|6.91|38
1659332400000|2022-08-01 05:40:00|7.04|6.94|6.98|6.88|7.05|6.95|6.98|6.88|29
1659332700000|2022-08-01 05:45:00|6.97|6.87|7.01|6.91|7.01|6.91|6.97|6.87|47
1659333000000|2022-08-01 05:50:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|26
1659333300000|2022-08-01 05:55:00|7|6.9|7.01|6.91|7.02|6.92|6.99|6.89|26
1659333600000|2022-08-01 06:00:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|7
1659333900000|2022-08-01 06:05:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|38
1659334200000|2022-08-01 06:10:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|22
1659334500000|2022-08-01 06:15:00|6.99|6.89|6.99|6.89|7.02|6.92|6.97|6.87|59
1659334800000|2022-08-01 06:20:00|7|6.9|6.97|6.87|7|6.9|6.97|6.87|28
1659335100000|2022-08-01 06:25:00|6.96|6.86|6.93|6.83|6.96|6.86|6.92|6.82|56
1659335400000|2022-08-01 06:30:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|34
1659335700000|2022-08-01 06:35:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|13
1659336000000|2022-08-01 06:40:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|27
1659336300000|2022-08-01 06:45:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|13
1659336600000|2022-08-01 06:50:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|23
1659336900000|2022-08-01 06:55:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|18
1659337200000|2022-08-01 07:00:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|23
1659337500000|2022-08-01 07:05:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|20
1659337800000|2022-08-01 07:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|3
1659338100000|2022-08-01 07:15:00|6.94|6.84|6.91|6.81|6.95|6.85|6.9|6.8|34
1659338400000|2022-08-01 07:20:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|13
1659338700000|2022-08-01 07:25:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|22
1659339000000|2022-08-01 07:30:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|17
1659339300000|2022-08-01 07:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|18
1659339600000|2022-08-01 07:40:00|6.94|6.84|6.96|6.86|6.97|6.87|6.94|6.84|15
1659339900000|2022-08-01 07:45:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|16
1659340200000|2022-08-01 07:50:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|17
1659340500000|2022-08-01 07:55:00|7|6.9|7|6.9|7|6.9|6.99|6.89|9
1659340800000|2022-08-01 08:00:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|26
1659341100000|2022-08-01 08:05:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|5
1659341400000|2022-08-01 08:10:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|9
1659341700000|2022-08-01 08:15:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|28
1659342000000|2022-08-01 08:20:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|6
1659342300000|2022-08-01 08:25:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1659342600000|2022-08-01 08:30:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|13
1659342900000|2022-08-01 08:35:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|5
1659343200000|2022-08-01 08:40:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|7
1659343500000|2022-08-01 08:45:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|8
1659343800000|2022-08-01 08:50:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|11
1659344100000|2022-08-01 08:55:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|15
1659344400000|2022-08-01 09:00:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|11
1659344700000|2022-08-01 09:05:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|14
1659345000000|2022-08-01 09:10:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|10
1659345300000|2022-08-01 09:15:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|16
1659345600000|2022-08-01 09:20:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|25
1659345900000|2022-08-01 09:25:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|9
1659346200000|2022-08-01 09:30:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|14
1659346500000|2022-08-01 09:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|17
1659346800000|2022-08-01 09:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|12
1659347100000|2022-08-01 09:45:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1659347400000|2022-08-01 09:50:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|30
1659347700000|2022-08-01 09:55:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|24
1659348000000|2022-08-01 10:00:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|19
1659348300000|2022-08-01 10:05:00|6.95|6.85|6.94|6.84|6.97|6.87|6.94|6.84|10
1659348600000|2022-08-01 10:10:00|6.93|6.83|6.93|6.83|6.95|6.85|6.93|6.83|11
1659348900000|2022-08-01 10:15:00|6.94|6.84|6.91|6.81|6.94|6.84|6.91|6.81|32
1659349200000|2022-08-01 10:20:00|6.92|6.82|6.92|6.82|6.92|6.82|6.9|6.8|11
1659349500000|2022-08-01 10:25:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|16
1659349800000|2022-08-01 10:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.88|6.78|25
1659350100000|2022-08-01 10:35:00|6.9|6.8|6.89|6.79|6.91|6.81|6.87|6.77|60
1659350400000|2022-08-01 10:40:00|6.88|6.78|6.85|6.75|6.89|6.79|6.85|6.75|40
1659350700000|2022-08-01 10:45:00|6.84|6.74|6.86|6.76|6.87|6.77|6.84|6.74|51
1659351000000|2022-08-01 10:50:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|50
1659351300000|2022-08-01 10:55:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|31
1659351600000|2022-08-01 11:00:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|26
1659351900000|2022-08-01 11:05:00|6.84|6.74|6.83|6.73|6.85|6.75|6.82|6.72|46
1659352200000|2022-08-01 11:10:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|12
1659352500000|2022-08-01 11:15:00|6.84|6.74|6.87|6.77|6.88|6.78|6.83|6.73|36
1659352800000|2022-08-01 11:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|22
1659353100000|2022-08-01 11:25:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|20
1659353400000|2022-08-01 11:30:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|26
1659353700000|2022-08-01 11:35:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|26
1659354000000|2022-08-01 11:40:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|33
1659354300000|2022-08-01 11:45:00|6.91|6.81|6.91|6.81|6.91|6.81|6.89|6.79|21
1659354600000|2022-08-01 11:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|42
1659355200000|2022-08-01 12:00:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|3
1659355500000|2022-08-01 12:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|27
1659355800000|2022-08-01 12:10:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|12
1659356100000|2022-08-01 12:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|31
1659356400000|2022-08-01 12:20:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|14
1659356700000|2022-08-01 12:25:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|61
1659357000000|2022-08-01 12:30:00|6.92|6.82|6.93|6.83|6.94|6.84|6.9|6.8|70
1659357300000|2022-08-01 12:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|15
1659357600000|2022-08-01 12:40:00|6.91|6.81|6.89|6.79|6.92|6.82|6.88|6.78|59
1659357900000|2022-08-01 12:45:00|6.9|6.8|6.87|6.77|6.9|6.8|6.86|6.76|20
1659358200000|2022-08-01 12:50:00|6.88|6.78|6.85|6.75|6.88|6.78|6.85|6.75|36
1659358500000|2022-08-01 12:55:00|6.84|6.74|6.86|6.76|6.87|6.77|6.84|6.74|37
1659358800000|2022-08-01 13:00:00|6.87|6.77|6.84|6.74|6.87|6.77|6.83|6.73|24
1659359100000|2022-08-01 13:05:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|24
1659359400000|2022-08-01 13:10:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|56
1659359700000|2022-08-01 13:15:00|6.83|6.73|6.84|6.74|6.85|6.75|6.82|6.72|32
1659360000000|2022-08-01 13:20:00|6.85|6.75|6.87|6.77|6.88|6.78|6.84|6.74|51
1659360300000|2022-08-01 13:25:00|6.86|6.76|6.87|6.77|6.87|6.77|6.84|6.74|32
1659360600000|2022-08-01 13:30:00|6.88|6.78|6.84|6.74|6.88|6.78|6.81|6.71|81
1659360900000|2022-08-01 13:35:00|6.85|6.75|6.84|6.74|6.86|6.76|6.82|6.72|54
1659361200000|2022-08-01 13:40:00|6.83|6.73|6.9|6.8|6.9|6.8|6.83|6.73|74
1659361500000|2022-08-01 13:45:00|6.89|6.79|6.89|6.79|6.91|6.81|6.88|6.78|81
1659361800000|2022-08-01 13:50:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|29
1659362100000|2022-08-01 13:55:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|22
1659362400000|2022-08-01 14:00:00|6.91|6.81|6.94|6.84|6.94|6.84|6.91|6.81|52
1659362700000|2022-08-01 14:05:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|63
1659363000000|2022-08-01 14:10:00|6.96|6.86|6.96|6.86|6.98|6.88|6.96|6.86|67
1659363300000|2022-08-01 14:15:00|6.97|6.87|6.94|6.84|6.98|6.88|6.93|6.83|88
1659363600000|2022-08-01 14:20:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|41
1659363900000|2022-08-01 14:25:00|6.94|6.84|6.92|6.82|6.95|6.85|6.91|6.81|51
1659364200000|2022-08-01 14:30:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|74
1659364500000|2022-08-01 14:35:00|6.91|6.81|6.94|6.84|6.94|6.84|6.91|6.81|64
1659364800000|2022-08-01 14:40:00|6.93|6.83|6.98|6.88|6.98|6.88|6.93|6.83|44
1659365100000|2022-08-01 14:45:00|6.97|6.87|7.01|6.91|7.01|6.91|6.97|6.87|53
1659365400000|2022-08-01 14:50:00|7|6.9|7.02|6.92|7.02|6.92|6.99|6.89|79
1659365700000|2022-08-01 14:55:00|7.01|6.91|6.99|6.89|7.02|6.92|6.99|6.89|27
1659366000000|2022-08-01 15:00:00|7|6.9|6.98|6.88|7|6.9|6.97|6.87|45
1659366300000|2022-08-01 15:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.95|6.85|37
1659366600000|2022-08-01 15:10:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|34
1659366900000|2022-08-01 15:15:00|6.98|6.88|6.95|6.85|6.99|6.89|6.94|6.84|98
1659367200000|2022-08-01 15:20:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|44
1659367500000|2022-08-01 15:25:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|63
1659367800000|2022-08-01 15:30:00|6.97|6.87|6.93|6.83|6.97|6.87|6.92|6.82|51
1659368100000|2022-08-01 15:35:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|39
1659368400000|2022-08-01 15:40:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|45
1659368700000|2022-08-01 15:45:00|6.94|6.84|6.97|6.87|6.97|6.87|6.94|6.84|42
1659369000000|2022-08-01 15:50:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|35
1659369300000|2022-08-01 15:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|20
1659369600000|2022-08-01 16:00:00|6.95|6.85|6.91|6.81|6.96|6.86|6.9|6.8|49
1659369900000|2022-08-01 16:05:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|61
1659370200000|2022-08-01 16:10:00|6.91|6.81|6.9|6.8|6.93|6.83|6.89|6.79|68
1659370500000|2022-08-01 16:15:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|31
1659370800000|2022-08-01 16:20:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|36
1659371100000|2022-08-01 16:25:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|12
1659371400000|2022-08-01 16:30:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|35
1659371700000|2022-08-01 16:35:00|6.91|6.81|6.9|6.8|6.92|6.82|6.88|6.78|70
1659372000000|2022-08-01 16:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|10
1659372300000|2022-08-01 16:45:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|25
1659372600000|2022-08-01 16:50:00|6.9|6.8|6.9|6.8|6.91|6.81|6.88|6.78|31
1659372900000|2022-08-01 16:55:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|28
1659373200000|2022-08-01 17:00:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|16
1659373500000|2022-08-01 17:05:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|12
1659373800000|2022-08-01 17:10:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|11
1659374100000|2022-08-01 17:15:00|6.88|6.78|6.83|6.73|6.88|6.78|6.83|6.73|50
1659374400000|2022-08-01 17:20:00|6.82|6.72|6.83|6.73|6.85|6.75|6.82|6.72|34
1659374700000|2022-08-01 17:25:00|6.82|6.72|6.79|6.69|6.82|6.72|6.78|6.68|64
1659375000000|2022-08-01 17:30:00|6.8|6.7|6.76|6.66|6.8|6.7|6.75|6.65|63
1659375300000|2022-08-01 17:35:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|34
1659375600000|2022-08-01 17:40:00|6.75|6.65|6.75|6.65|6.77|6.67|6.74|6.64|45
1659375900000|2022-08-01 17:45:00|6.76|6.66|6.96|6.86|6.99|6.89|6.74|6.64|164
1659376200000|2022-08-01 17:50:00|6.95|6.85|6.83|6.73|6.96|6.86|6.82|6.72|135
1659376500000|2022-08-01 17:55:00|6.84|6.74|6.81|6.71|6.84|6.74|6.8|6.7|66
1659376800000|2022-08-01 18:00:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|36
1659377100000|2022-08-01 18:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|31
1659377400000|2022-08-01 18:10:00|6.79|6.69|6.81|6.71|6.81|6.71|6.79|6.69|9
1659377700000|2022-08-01 18:15:00|6.82|6.72|6.79|6.69|6.82|6.72|6.79|6.69|42
1659378000000|2022-08-01 18:20:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|50
1659378300000|2022-08-01 18:25:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|15
1659378600000|2022-08-01 18:30:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|29
1659378900000|2022-08-01 18:35:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|9
1659379200000|2022-08-01 18:40:00|6.81|6.71|6.79|6.69|6.82|6.72|6.79|6.69|29
1659379500000|2022-08-01 18:45:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|26
1659379800000|2022-08-01 18:50:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|60
1659380100000|2022-08-01 18:55:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|13
1659380400000|2022-08-01 19:00:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|25
1659380700000|2022-08-01 19:05:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|16
1659381000000|2022-08-01 19:10:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|19
1659381300000|2022-08-01 19:15:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|50
1659381600000|2022-08-01 19:20:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|25
1659381900000|2022-08-01 19:25:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|63
1659382200000|2022-08-01 19:30:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|65
1659382500000|2022-08-01 19:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|15
1659382800000|2022-08-01 19:40:00|6.83|6.73|6.8|6.7|6.83|6.73|6.8|6.7|18
1659383100000|2022-08-01 19:45:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|42
1659383400000|2022-08-01 19:50:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|29
1659383700000|2022-08-01 19:55:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|11
1659384000000|2022-08-01 20:00:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|16
1659384300000|2022-08-01 20:05:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|5
1659384600000|2022-08-01 20:10:00|6.82|6.72|6.85|6.75|6.85|6.75|6.82|6.72|36
1659384900000|2022-08-01 20:15:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|24
1659385200000|2022-08-01 20:20:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|62
1659385500000|2022-08-01 20:25:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|4
1659385800000|2022-08-01 20:30:00|6.88|6.78|6.86|6.76|6.88|6.78|6.85|6.75|15
1659386100000|2022-08-01 20:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|8
1659386400000|2022-08-01 20:40:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|35
1659386700000|2022-08-01 20:45:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|14
1659387000000|2022-08-01 20:50:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|30
1659387300000|2022-08-01 20:55:00|6.86|6.76|6.89|6.79|6.89|6.79|6.85|6.75|18
1659387600000|2022-08-01 21:00:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|13
1659387900000|2022-08-01 21:05:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|19
1659388200000|2022-08-01 21:10:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|8
1659388500000|2022-08-01 21:15:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|2
1659388800000|2022-08-01 21:20:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|16
1659389100000|2022-08-01 21:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|5
1659389400000|2022-08-01 21:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|13
1659389700000|2022-08-01 21:35:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|11
1659390000000|2022-08-01 21:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|16
1659390300000|2022-08-01 21:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1659390600000|2022-08-01 21:50:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|8
1659390900000|2022-08-01 21:55:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|10
1659391200000|2022-08-01 22:00:00|6.87|6.77|6.84|6.74|6.87|6.77|6.83|6.73|28
1659391500000|2022-08-01 22:05:00|6.83|6.73|6.82|6.72|6.85|6.75|6.81|6.71|34
1659391800000|2022-08-01 22:10:00|6.81|6.71|6.82|6.72|6.82|6.72|6.79|6.69|26
1659392100000|2022-08-01 22:15:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1659392400000|2022-08-01 22:20:00|6.85|6.75|6.84|6.74|6.85|6.75|6.82|6.72|24
1659392700000|2022-08-01 22:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|46
1659393000000|2022-08-01 22:30:00|6.83|6.73|6.87|6.77|6.87|6.77|6.83|6.73|35
1659393300000|2022-08-01 22:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|21
1659393600000|2022-08-01 22:40:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|49
1659393900000|2022-08-01 22:45:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|37
1659394200000|2022-08-01 22:50:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|42
1659394500000|2022-08-01 22:55:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|30
1659394800000|2022-08-01 23:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|23
1659395100000|2022-08-01 23:05:00|6.92|6.82|6.92|6.82|6.92|6.82|6.9|6.8|27
1659395400000|2022-08-01 23:10:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|7
1659395700000|2022-08-01 23:15:00|6.92|6.82|6.9|6.8|6.93|6.83|6.89|6.79|31
1659396000000|2022-08-01 23:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|21
1659396300000|2022-08-01 23:25:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|68
1659396600000|2022-08-01 23:30:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|41
1659396900000|2022-08-01 23:35:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|35
1659397200000|2022-08-01 23:40:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|48
1659397500000|2022-08-01 23:45:00|6.92|6.82|6.88|6.78|6.92|6.82|6.88|6.78|73
1659397800000|2022-08-01 23:50:00|6.89|6.79|6.93|6.83|6.93|6.83|6.88|6.78|15
1659398100000|2022-08-01 23:55:00|6.94|6.84|6.9|6.8|6.94|6.84|6.9|6.8|21
1659398400000|2022-08-02 00:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.88|6.78|39
1659398700000|2022-08-02 00:05:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|22
1659399000000|2022-08-02 00:10:00|6.9|6.8|6.93|6.83|6.93|6.83|6.9|6.8|20
1659399300000|2022-08-02 00:15:00|6.94|6.84|6.93|6.83|6.96|6.86|6.93|6.83|60
1659399600000|2022-08-02 00:20:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|32
1659399900000|2022-08-02 00:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|27
1659400200000|2022-08-02 00:30:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|19
1659400500000|2022-08-02 00:35:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|33
1659400800000|2022-08-02 00:40:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|21
1659401100000|2022-08-02 00:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|13
1659401400000|2022-08-02 00:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.86|6.76|23
1659401700000|2022-08-02 00:55:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|24
1659402000000|2022-08-02 01:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|7
1659402300000|2022-08-02 01:05:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|12
1659402600000|2022-08-02 01:10:00|6.89|6.79|6.93|6.83|6.93|6.83|6.89|6.79|15
1659402900000|2022-08-02 01:15:00|6.92|6.82|6.89|6.79|6.93|6.83|6.89|6.79|40
1659403200000|2022-08-02 01:20:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|37
1659403500000|2022-08-02 01:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|25
1659403800000|2022-08-02 01:30:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|26
1659404100000|2022-08-02 01:35:00|6.9|6.8|6.86|6.76|6.9|6.8|6.86|6.76|27
1659404400000|2022-08-02 01:40:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|34
1659404700000|2022-08-02 01:45:00|6.85|6.75|6.8|6.7|6.85|6.75|6.8|6.7|40
1659405000000|2022-08-02 01:50:00|6.79|6.69|6.78|6.68|6.8|6.7|6.77|6.67|26
1659405300000|2022-08-02 01:55:00|6.79|6.69|6.8|6.7|6.81|6.71|6.78|6.68|44
1659405600000|2022-08-02 02:00:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|69
1659405900000|2022-08-02 02:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|51
1659406200000|2022-08-02 02:10:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|23
1659406500000|2022-08-02 02:15:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|3
1659406800000|2022-08-02 02:20:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|33
1659407100000|2022-08-02 02:25:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|33
1659407400000|2022-08-02 02:30:00|6.79|6.69|6.72|6.62|6.8|6.7|6.7|6.6|80
1659407700000|2022-08-02 02:35:00|6.71|6.61|6.74|6.64|6.76|6.66|6.71|6.61|56
1659408000000|2022-08-02 02:40:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|52
1659408300000|2022-08-02 02:45:00|6.75|6.65|6.73|6.63|6.75|6.65|6.72|6.62|25
1659408600000|2022-08-02 02:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|43
1659408900000|2022-08-02 02:55:00|6.73|6.63|6.73|6.63|6.73|6.63|6.71|6.61|31
1659409200000|2022-08-02 03:00:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|30
1659409500000|2022-08-02 03:05:00|6.7|6.6|6.67|6.57|6.71|6.61|6.67|6.57|56
1659409800000|2022-08-02 03:10:00|6.68|6.58|6.64|6.54|6.68|6.58|6.63|6.53|77
1659410100000|2022-08-02 03:15:00|6.65|6.55|6.68|6.58|6.68|6.58|6.62|6.52|70
1659410400000|2022-08-02 03:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|33
1659410700000|2022-08-02 03:25:00|6.66|6.56|6.65|6.55|6.68|6.58|6.65|6.55|46
1659411000000|2022-08-02 03:30:00|6.64|6.54|6.65|6.55|6.66|6.56|6.63|6.53|50
1659411300000|2022-08-02 03:35:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|10
1659411600000|2022-08-02 03:40:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|14
1659411900000|2022-08-02 03:45:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|15
1659412200000|2022-08-02 03:50:00|6.67|6.57|6.66|6.56|6.68|6.58|6.65|6.55|16
1659412500000|2022-08-02 03:55:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|33
1659412800000|2022-08-02 04:00:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|36
1659413100000|2022-08-02 04:05:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|32
1659413400000|2022-08-02 04:10:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|4
1659413700000|2022-08-02 04:15:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|3
1659414000000|2022-08-02 04:20:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|22
1659414300000|2022-08-02 04:25:00|6.67|6.57|6.64|6.54|6.67|6.57|6.64|6.54|22
1659414600000|2022-08-02 04:30:00|6.65|6.55|6.65|6.55|6.66|6.56|6.63|6.53|25
1659414900000|2022-08-02 04:35:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|31
1659415200000|2022-08-02 04:40:00|6.63|6.53|6.6|6.5|6.64|6.54|6.6|6.5|28
1659415500000|2022-08-02 04:45:00|6.61|6.51|6.62|6.52|6.63|6.53|6.6|6.5|26
1659415800000|2022-08-02 04:50:00|6.63|6.53|6.63|6.53|6.65|6.55|6.62|6.52|13
1659416100000|2022-08-02 04:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|14
1659416400000|2022-08-02 05:00:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|36
1659416700000|2022-08-02 05:05:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|9
1659417000000|2022-08-02 05:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|43
1659417300000|2022-08-02 05:15:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|33
1659417600000|2022-08-02 05:20:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|18
1659417900000|2022-08-02 05:25:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|28
1659418200000|2022-08-02 05:30:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|10
1659418500000|2022-08-02 05:35:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|16
1659418800000|2022-08-02 05:40:00|6.69|6.59|6.69|6.59|6.69|6.59|6.69|6.59|1
1659419100000|2022-08-02 05:45:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|10
1659419400000|2022-08-02 05:50:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|7
1659419700000|2022-08-02 05:55:00|6.69|6.59|6.66|6.56|6.69|6.59|6.66|6.56|22
1659420000000|2022-08-02 06:00:00|6.67|6.57|6.69|6.59|6.69|6.59|6.66|6.56|37
1659420300000|2022-08-02 06:05:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|5
1659420600000|2022-08-02 06:10:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|24
1659420900000|2022-08-02 06:15:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|11
1659421200000|2022-08-02 06:20:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|13
1659421500000|2022-08-02 06:25:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|8
1659421800000|2022-08-02 06:30:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|13
1659422100000|2022-08-02 06:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|4
1659422400000|2022-08-02 06:40:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|15
1659422700000|2022-08-02 06:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|13
1659423000000|2022-08-02 06:50:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|20
1659423300000|2022-08-02 06:55:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|8
1659423600000|2022-08-02 07:00:00|6.7|6.6|6.68|6.58|6.71|6.61|6.68|6.58|15
1659423900000|2022-08-02 07:05:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|24
1659424200000|2022-08-02 07:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|11
1659424500000|2022-08-02 07:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|36
1659424800000|2022-08-02 07:20:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|8
1659425100000|2022-08-02 07:25:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|43
1659425400000|2022-08-02 07:30:00|6.67|6.57|6.67|6.57|6.69|6.59|6.66|6.56|17
1659425700000|2022-08-02 07:35:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|18
1659426000000|2022-08-02 07:40:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|22
1659426300000|2022-08-02 07:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|8
1659426600000|2022-08-02 07:50:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|12
1659427200000|2022-08-02 08:00:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|16
1659427500000|2022-08-02 08:05:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|24
1659427800000|2022-08-02 08:10:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|29
1659428100000|2022-08-02 08:15:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|30
1659428400000|2022-08-02 08:20:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|5
1659428700000|2022-08-02 08:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|13
1659429000000|2022-08-02 08:30:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|17
1659429300000|2022-08-02 08:35:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|18
1659429600000|2022-08-02 08:40:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|18
1659429900000|2022-08-02 08:45:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|40
1659430200000|2022-08-02 08:50:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|44
1659430500000|2022-08-02 08:55:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|35
1659430800000|2022-08-02 09:00:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|7
1659431100000|2022-08-02 09:05:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|22
1659431400000|2022-08-02 09:10:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|16
1659431700000|2022-08-02 09:15:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|12
1659432000000|2022-08-02 09:20:00|6.66|6.56|6.62|6.52|6.67|6.57|6.61|6.51|41
1659432300000|2022-08-02 09:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.61|6.51|54
1659432600000|2022-08-02 09:30:00|6.63|6.53|6.63|6.53|6.64|6.54|6.61|6.51|37
1659432900000|2022-08-02 09:35:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|8
1659433200000|2022-08-02 09:40:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|9
1659433500000|2022-08-02 09:45:00|6.63|6.53|6.67|6.57|6.67|6.57|6.63|6.53|35
1659433800000|2022-08-02 09:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|21
1659434100000|2022-08-02 09:55:00|6.65|6.55|6.65|6.55|6.66|6.56|6.63|6.53|49
1659434400000|2022-08-02 10:00:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|27
1659434700000|2022-08-02 10:05:00|6.65|6.55|6.66|6.56|6.68|6.58|6.64|6.54|32
1659435000000|2022-08-02 10:10:00|6.67|6.57|6.69|6.59|6.69|6.59|6.66|6.56|13
1659435300000|2022-08-02 10:15:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|32
1659435600000|2022-08-02 10:20:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|11
1659435900000|2022-08-02 10:25:00|6.69|6.59|6.68|6.58|6.7|6.6|6.67|6.57|22
1659436200000|2022-08-02 10:30:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|26
1659436500000|2022-08-02 10:35:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|10
1659436800000|2022-08-02 10:40:00|6.67|6.57|6.7|6.6|6.71|6.61|6.67|6.57|24
1659437100000|2022-08-02 10:45:00|6.71|6.61|6.72|6.62|6.73|6.63|6.7|6.6|28
1659437400000|2022-08-02 10:50:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|6
1659437700000|2022-08-02 10:55:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|24
1659438000000|2022-08-02 11:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|12
1659438300000|2022-08-02 11:05:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|18
1659438600000|2022-08-02 11:10:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|9
1659438900000|2022-08-02 11:15:00|6.7|6.6|6.71|6.61|6.72|6.62|6.69|6.59|58
1659439200000|2022-08-02 11:20:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|6
1659439500000|2022-08-02 11:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|19
1659439800000|2022-08-02 11:30:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1659440100000|2022-08-02 11:35:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|36
1659440400000|2022-08-02 11:40:00|6.73|6.63|6.71|6.61|6.74|6.64|6.71|6.61|21
1659440700000|2022-08-02 11:45:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|24
1659441000000|2022-08-02 11:50:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|15
1659441300000|2022-08-02 11:55:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|14
1659441600000|2022-08-02 12:00:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|33
1659441900000|2022-08-02 12:05:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|23
1659442200000|2022-08-02 12:10:00|6.71|6.61|6.71|6.61|6.73|6.63|6.7|6.6|15
1659442500000|2022-08-02 12:15:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|44
1659442800000|2022-08-02 12:20:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|40
1659443100000|2022-08-02 12:25:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|25
1659443400000|2022-08-02 12:30:00|6.69|6.59|6.67|6.57|6.71|6.61|6.67|6.57|37
1659443700000|2022-08-02 12:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|33
1659444000000|2022-08-02 12:40:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|39
1659444300000|2022-08-02 12:45:00|6.66|6.56|6.65|6.55|6.68|6.58|6.64|6.54|36
1659444600000|2022-08-02 12:50:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|57
1659444900000|2022-08-02 12:55:00|6.65|6.55|6.66|6.56|6.67|6.57|6.64|6.54|68
1659445200000|2022-08-02 13:00:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|32
1659445500000|2022-08-02 13:05:00|6.69|6.59|6.69|6.59|6.69|6.59|6.67|6.57|21
1659445800000|2022-08-02 13:10:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|34
1659446100000|2022-08-02 13:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|26
1659446400000|2022-08-02 13:20:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|27
1659446700000|2022-08-02 13:25:00|6.69|6.59|6.68|6.58|6.7|6.6|6.67|6.57|36
1659447000000|2022-08-02 13:30:00|6.69|6.59|6.71|6.61|6.72|6.62|6.66|6.56|85
1659447300000|2022-08-02 13:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.68|6.58|100
1659447600000|2022-08-02 13:40:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|51
1659447900000|2022-08-02 13:45:00|6.69|6.59|6.7|6.6|6.73|6.63|6.69|6.59|60
1659448200000|2022-08-02 13:50:00|6.71|6.61|6.68|6.58|6.71|6.61|6.68|6.58|60
1659448500000|2022-08-02 13:55:00|6.67|6.57|6.7|6.6|6.7|6.6|6.67|6.57|80
1659448800000|2022-08-02 14:00:00|6.69|6.59|6.68|6.58|6.71|6.61|6.68|6.58|54
1659449100000|2022-08-02 14:05:00|6.67|6.57|6.66|6.56|6.69|6.59|6.66|6.56|60
1659449400000|2022-08-02 14:10:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|55
1659449700000|2022-08-02 14:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|28
1659450000000|2022-08-02 14:20:00|6.7|6.6|6.66|6.56|6.7|6.6|6.66|6.56|47
1659450300000|2022-08-02 14:25:00|6.67|6.57|6.76|6.66|6.76|6.66|6.66|6.56|48
1659450600000|2022-08-02 14:30:00|6.77|6.67|6.65|6.55|6.78|6.68|6.63|6.53|129
1659450900000|2022-08-02 14:35:00|6.64|6.54|6.7|6.6|6.72|6.62|6.64|6.54|65
1659451200000|2022-08-02 14:40:00|6.71|6.61|6.74|6.64|6.75|6.65|6.68|6.58|82
1659451500000|2022-08-02 14:45:00|6.75|6.65|6.79|6.69|6.79|6.69|6.73|6.63|79
1659451800000|2022-08-02 14:50:00|6.8|6.7|6.79|6.69|6.8|6.7|6.77|6.67|62
1659452100000|2022-08-02 14:55:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|53
1659452400000|2022-08-02 15:00:00|6.77|6.67|6.8|6.7|6.81|6.71|6.77|6.67|64
1659452700000|2022-08-02 15:05:00|6.79|6.69|6.79|6.69|6.8|6.7|6.77|6.67|59
1659453000000|2022-08-02 15:10:00|6.78|6.68|6.74|6.64|6.79|6.69|6.74|6.64|43
1659453300000|2022-08-02 15:15:00|6.75|6.65|6.74|6.64|6.76|6.66|6.72|6.62|70
1659453600000|2022-08-02 15:20:00|6.75|6.65|6.73|6.63|6.75|6.65|6.72|6.62|35
1659453900000|2022-08-02 15:25:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|48
1659454200000|2022-08-02 15:30:00|6.74|6.64|6.74|6.64|6.74|6.64|6.71|6.61|25
1659454500000|2022-08-02 15:35:00|6.75|6.65|6.77|6.67|6.78|6.68|6.74|6.64|47
1659454800000|2022-08-02 15:40:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|21
1659455100000|2022-08-02 15:45:00|6.79|6.69|6.78|6.68|6.8|6.7|6.77|6.67|44
1659455400000|2022-08-02 15:50:00|6.79|6.69|6.79|6.69|6.79|6.69|6.77|6.67|37
1659455700000|2022-08-02 15:55:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|16
1659456000000|2022-08-02 16:00:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|41
1659456300000|2022-08-02 16:05:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|44
1659456600000|2022-08-02 16:10:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|47
1659456900000|2022-08-02 16:15:00|6.84|6.74|6.83|6.73|6.84|6.74|6.81|6.71|54
1659457200000|2022-08-02 16:20:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|77
1659457500000|2022-08-02 16:25:00|6.85|6.75|6.88|6.78|6.89|6.79|6.85|6.75|76
1659457800000|2022-08-02 16:30:00|6.89|6.79|6.86|6.76|6.89|6.79|6.86|6.76|74
1659458100000|2022-08-02 16:35:00|6.87|6.77|6.89|6.79|6.89|6.79|6.86|6.76|61
1659458400000|2022-08-02 16:40:00|6.9|6.8|6.88|6.78|6.9|6.8|6.87|6.77|33
1659458700000|2022-08-02 16:45:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|24
1659459000000|2022-08-02 16:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|86
1659459300000|2022-08-02 16:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|34
1659459600000|2022-08-02 17:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|19
1659459900000|2022-08-02 17:05:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|35
1659460200000|2022-08-02 17:10:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|14
1659460500000|2022-08-02 17:15:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|41
1659460800000|2022-08-02 17:20:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|31
1659461100000|2022-08-02 17:25:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|16
1659461400000|2022-08-02 17:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|51
1659461700000|2022-08-02 17:35:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|72
1659462000000|2022-08-02 17:40:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|35
1659462300000|2022-08-02 17:45:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|26
1659462600000|2022-08-02 17:50:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|32
1659462900000|2022-08-02 17:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|49
1659463200000|2022-08-02 18:00:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|49
1659463500000|2022-08-02 18:05:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|14
1659463800000|2022-08-02 18:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|26
1659464100000|2022-08-02 18:15:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|41
1659464400000|2022-08-02 18:20:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|14
1659464700000|2022-08-02 18:25:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|10
1659465000000|2022-08-02 18:30:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|28
1659465300000|2022-08-02 18:35:00|6.82|6.72|6.79|6.69|6.82|6.72|6.78|6.68|34
1659465600000|2022-08-02 18:40:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|32
1659465900000|2022-08-02 18:45:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|31
1659466200000|2022-08-02 18:50:00|6.79|6.69|6.77|6.67|6.8|6.7|6.77|6.67|47
1659466500000|2022-08-02 18:55:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|31
1659466800000|2022-08-02 19:00:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|61
1659467100000|2022-08-02 19:05:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|64
1659467400000|2022-08-02 19:10:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|40
1659467700000|2022-08-02 19:15:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|46
1659468000000|2022-08-02 19:20:00|6.76|6.66|6.78|6.68|6.78|6.68|6.75|6.65|21
1659468300000|2022-08-02 19:25:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|12
1659468600000|2022-08-02 19:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|83
1659468900000|2022-08-02 19:35:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|60
1659469200000|2022-08-02 19:40:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|22
1659469500000|2022-08-02 19:45:00|6.78|6.68|6.77|6.67|6.79|6.69|6.76|6.66|22
1659469800000|2022-08-02 19:50:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|32
1659470100000|2022-08-02 19:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|32
1659470400000|2022-08-02 20:00:00|6.76|6.66|6.75|6.65|6.77|6.67|6.74|6.64|82
1659470700000|2022-08-02 20:05:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|44
1659471000000|2022-08-02 20:10:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|15
1659471300000|2022-08-02 20:15:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|22
1659471600000|2022-08-02 20:20:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|26
1659471900000|2022-08-02 20:25:00|6.77|6.67|6.78|6.68|6.79|6.69|6.77|6.67|12
1659472200000|2022-08-02 20:30:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|42
1659472500000|2022-08-02 20:35:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|20
1659472800000|2022-08-02 20:40:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|8
1659473100000|2022-08-02 20:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|7
1659473400000|2022-08-02 20:50:00|6.76|6.66|6.78|6.68|6.78|6.68|6.75|6.65|29
1659473700000|2022-08-02 20:55:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|24
1659474000000|2022-08-02 21:00:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|19
1659474300000|2022-08-02 21:05:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|11
1659474600000|2022-08-02 21:10:00|6.75|6.65|6.76|6.66|6.77|6.67|6.74|6.64|28
1659474900000|2022-08-02 21:15:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|3
1659475200000|2022-08-02 21:20:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|3
1659475500000|2022-08-02 21:25:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|15
1659475800000|2022-08-02 21:30:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|7
1659476100000|2022-08-02 21:35:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|27
1659476400000|2022-08-02 21:40:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|6
1659476700000|2022-08-02 21:45:00|6.78|6.68|6.79|6.69|6.8|6.7|6.77|6.67|18
1659477000000|2022-08-02 21:50:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|19
1659477300000|2022-08-02 21:55:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|33
1659477600000|2022-08-02 22:00:00|6.78|6.68|6.78|6.68|6.8|6.7|6.78|6.68|65
1659477900000|2022-08-02 22:05:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|49
1659478200000|2022-08-02 22:10:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|16
1659478500000|2022-08-02 22:15:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|64
1659478800000|2022-08-02 22:20:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|83
1659479100000|2022-08-02 22:25:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|54
1659479400000|2022-08-02 22:30:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|8
1659479700000|2022-08-02 22:35:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|21
1659480000000|2022-08-02 22:40:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|6
1659480300000|2022-08-02 22:45:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|20
1659480600000|2022-08-02 22:50:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|49
1659480900000|2022-08-02 22:55:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|35
1659481200000|2022-08-02 23:00:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|50
1659481500000|2022-08-02 23:05:00|6.8|6.7|6.78|6.68|6.8|6.7|6.77|6.67|47
1659481800000|2022-08-02 23:10:00|6.77|6.67|6.77|6.67|6.79|6.69|6.76|6.66|23
1659482100000|2022-08-02 23:15:00|6.78|6.68|6.74|6.64|6.78|6.68|6.74|6.64|45
1659482400000|2022-08-02 23:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|22
1659482700000|2022-08-02 23:25:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|33
1659483000000|2022-08-02 23:30:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|24
1659483300000|2022-08-02 23:35:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|30
1659483600000|2022-08-02 23:40:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|42
1659483900000|2022-08-02 23:45:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|15
1659484200000|2022-08-02 23:50:00|6.75|6.65|6.71|6.61|6.75|6.65|6.7|6.6|29
1659484500000|2022-08-02 23:55:00|6.72|6.62|6.7|6.6|6.72|6.62|6.69|6.59|67
1659484800000|2022-08-03 00:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.69|6.59|63
1659485100000|2022-08-03 00:05:00|6.7|6.6|6.73|6.63|6.73|6.63|6.69|6.59|66
1659485400000|2022-08-03 00:10:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|43
1659485700000|2022-08-03 00:15:00|6.69|6.59|6.66|6.56|6.7|6.6|6.66|6.56|56
1659486000000|2022-08-03 00:20:00|6.67|6.57|6.64|6.54|6.67|6.57|6.64|6.54|42
1659486300000|2022-08-03 00:25:00|6.65|6.55|6.61|6.51|6.65|6.55|6.6|6.5|67
1659486600000|2022-08-03 00:30:00|6.62|6.52|6.61|6.51|6.63|6.53|6.61|6.51|36
1659486900000|2022-08-03 00:35:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|38
1659487200000|2022-08-03 00:40:00|6.6|6.5|6.58|6.48|6.61|6.51|6.57|6.47|49
1659487500000|2022-08-03 00:45:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|58
1659487800000|2022-08-03 00:50:00|6.59|6.49|6.57|6.47|6.6|6.5|6.57|6.47|57
1659488100000|2022-08-03 00:55:00|6.56|6.46|6.6|6.5|6.6|6.5|6.56|6.46|45
1659488400000|2022-08-03 01:00:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|45
1659488700000|2022-08-03 01:05:00|6.58|6.48|6.59|6.49|6.6|6.5|6.57|6.47|26
1659489000000|2022-08-03 01:10:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|20
1659489300000|2022-08-03 01:15:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|24
1659489600000|2022-08-03 01:20:00|6.58|6.48|6.61|6.51|6.62|6.52|6.58|6.48|26
1659489900000|2022-08-03 01:25:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|24
1659490200000|2022-08-03 01:30:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|11
1659490500000|2022-08-03 01:35:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|33
1659490800000|2022-08-03 01:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|20
1659491100000|2022-08-03 01:45:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|20
1659491400000|2022-08-03 01:50:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|18
1659491700000|2022-08-03 01:55:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|10
1659492000000|2022-08-03 02:00:00|6.64|6.54|6.66|6.56|6.67|6.57|6.64|6.54|29
1659492300000|2022-08-03 02:05:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|12
1659492600000|2022-08-03 02:10:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|27
1659492900000|2022-08-03 02:15:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|28
1659493200000|2022-08-03 02:20:00|6.64|6.54|6.63|6.53|6.65|6.55|6.63|6.53|36
1659493500000|2022-08-03 02:25:00|6.64|6.54|6.62|6.52|6.64|6.54|6.62|6.52|15
1659493800000|2022-08-03 02:30:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|17
1659494100000|2022-08-03 02:35:00|6.62|6.52|6.67|6.57|6.67|6.57|6.62|6.52|40
1659494400000|2022-08-03 02:40:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|37
1659494700000|2022-08-03 02:45:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|4
1659495000000|2022-08-03 02:50:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|14
1659495300000|2022-08-03 02:55:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|22
1659495600000|2022-08-03 03:00:00|6.63|6.53|6.66|6.56|6.66|6.56|6.63|6.53|26
1659495900000|2022-08-03 03:05:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|13
1659496200000|2022-08-03 03:10:00|6.66|6.56|6.7|6.6|6.7|6.6|6.66|6.56|29
1659496500000|2022-08-03 03:15:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|30
1659496800000|2022-08-03 03:20:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|22
1659497100000|2022-08-03 03:25:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|46
1659497400000|2022-08-03 03:30:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|32
1659497700000|2022-08-03 03:35:00|6.69|6.59|6.66|6.56|6.69|6.59|6.66|6.56|28
1659498000000|2022-08-03 03:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|4
1659498300000|2022-08-03 03:45:00|6.69|6.59|6.7|6.6|6.71|6.61|6.68|6.58|14
1659498600000|2022-08-03 03:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|11
1659498900000|2022-08-03 03:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.68|6.58|25
1659499200000|2022-08-03 04:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|24
1659499500000|2022-08-03 04:05:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|26
1659499800000|2022-08-03 04:10:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|47
1659500100000|2022-08-03 04:15:00|6.7|6.6|6.72|6.62|6.73|6.63|6.7|6.6|47
1659500400000|2022-08-03 04:20:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|34
1659500700000|2022-08-03 04:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|43
1659501000000|2022-08-03 04:30:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1659501300000|2022-08-03 04:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|21
1659501600000|2022-08-03 04:40:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|16
1659501900000|2022-08-03 04:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|17
1659502200000|2022-08-03 04:50:00|6.73|6.63|6.71|6.61|6.73|6.63|6.7|6.6|21
1659502500000|2022-08-03 04:55:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|32
1659502800000|2022-08-03 05:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|15
1659503100000|2022-08-03 05:05:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|7
1659503700000|2022-08-03 05:15:00|6.72|6.62|6.72|6.62|6.72|6.62|6.72|6.62|1
1659504000000|2022-08-03 05:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1659504300000|2022-08-03 05:25:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|23
1659504600000|2022-08-03 05:30:00|6.75|6.65|6.76|6.66|6.77|6.67|6.74|6.64|10
1659504900000|2022-08-03 05:35:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|18
1659505200000|2022-08-03 05:40:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|2
1659505500000|2022-08-03 05:45:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1659505800000|2022-08-03 05:50:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|5
1659506400000|2022-08-03 06:00:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|22
1659506700000|2022-08-03 06:05:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|6
1659507000000|2022-08-03 06:10:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|40
1659507300000|2022-08-03 06:15:00|6.79|6.69|6.78|6.68|6.8|6.7|6.78|6.68|62
1659507600000|2022-08-03 06:20:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|22
1659507900000|2022-08-03 06:25:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|4
1659508200000|2022-08-03 06:30:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|23
1659508500000|2022-08-03 06:35:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|2
1659508800000|2022-08-03 06:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|21
1659509100000|2022-08-03 06:45:00|6.77|6.67|6.75|6.65|6.77|6.67|6.75|6.65|21
1659509400000|2022-08-03 06:50:00|6.76|6.66|6.78|6.68|6.79|6.69|6.76|6.66|25
1659509700000|2022-08-03 06:55:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|29
1659510000000|2022-08-03 07:00:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|4
1659510300000|2022-08-03 07:05:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|40
1659510600000|2022-08-03 07:10:00|6.78|6.68|6.75|6.65|6.78|6.68|6.75|6.65|28
1659510900000|2022-08-03 07:15:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|44
1659511200000|2022-08-03 07:20:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|43
1659511500000|2022-08-03 07:25:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|60
1659511800000|2022-08-03 07:30:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|3
1659512100000|2022-08-03 07:35:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|9
1659512400000|2022-08-03 07:40:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|7
1659512700000|2022-08-03 07:45:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|16
1659513000000|2022-08-03 07:50:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|8
1659513300000|2022-08-03 07:55:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|4
1659513600000|2022-08-03 08:00:00|6.76|6.66|6.79|6.69|6.79|6.69|6.75|6.65|20
1659513900000|2022-08-03 08:05:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|15
1659514200000|2022-08-03 08:10:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|24
1659514500000|2022-08-03 08:15:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|10
1659514800000|2022-08-03 08:20:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|42
1659515100000|2022-08-03 08:25:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|43
1659515400000|2022-08-03 08:30:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|18
1659515700000|2022-08-03 08:35:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|19
1659516000000|2022-08-03 08:40:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|20
1659516300000|2022-08-03 08:45:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|19
1659516600000|2022-08-03 08:50:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|7
1659516900000|2022-08-03 08:55:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|30
1659517500000|2022-08-03 09:05:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|6
1659517800000|2022-08-03 09:10:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|8
1659518100000|2022-08-03 09:15:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|36
1659518700000|2022-08-03 09:25:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|18
1659519000000|2022-08-03 09:30:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|13
1659519300000|2022-08-03 09:35:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|10
1659519600000|2022-08-03 09:40:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|32
1659519900000|2022-08-03 09:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1659520200000|2022-08-03 09:50:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|42
1659520500000|2022-08-03 09:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|22
1659520800000|2022-08-03 10:00:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|26
1659521100000|2022-08-03 10:05:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|17
1659521400000|2022-08-03 10:10:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|30
1659521700000|2022-08-03 10:15:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|14
1659522000000|2022-08-03 10:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|44
1659522300000|2022-08-03 10:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|20
1659522600000|2022-08-03 10:30:00|6.83|6.73|6.82|6.72|6.85|6.75|6.82|6.72|18
1659522900000|2022-08-03 10:35:00|6.81|6.71|6.84|6.74|6.84|6.74|6.81|6.71|36
1659523200000|2022-08-03 10:40:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|13
1659523500000|2022-08-03 10:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1659523800000|2022-08-03 10:50:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|17
1659524100000|2022-08-03 10:55:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|7
1659524400000|2022-08-03 11:00:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|12
1659524700000|2022-08-03 11:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|29
1659525000000|2022-08-03 11:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|74
1659525300000|2022-08-03 11:15:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|38
1659525600000|2022-08-03 11:20:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|53
1659525900000|2022-08-03 11:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|4
1659526200000|2022-08-03 11:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|43
1659526500000|2022-08-03 11:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|22
1659526800000|2022-08-03 11:40:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|18
1659527100000|2022-08-03 11:45:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|17
1659527400000|2022-08-03 11:50:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|30
1659527700000|2022-08-03 11:55:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|25
1659528000000|2022-08-03 12:00:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|28
1659528300000|2022-08-03 12:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|22
1659528600000|2022-08-03 12:10:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1659528900000|2022-08-03 12:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|63
1659529200000|2022-08-03 12:20:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|31
1659529500000|2022-08-03 12:25:00|6.88|6.78|6.86|6.76|6.89|6.79|6.85|6.75|77
1659529800000|2022-08-03 12:30:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|34
1659530100000|2022-08-03 12:35:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|51
1659530400000|2022-08-03 12:40:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|39
1659530700000|2022-08-03 12:45:00|6.81|6.71|6.81|6.71|6.83|6.73|6.81|6.71|55
1659531000000|2022-08-03 12:50:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|32
1659531300000|2022-08-03 12:55:00|6.84|6.74|6.81|6.71|6.84|6.74|6.81|6.71|72
1659531600000|2022-08-03 13:00:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|19
1659531900000|2022-08-03 13:05:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|10
1659532200000|2022-08-03 13:10:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|33
1659532500000|2022-08-03 13:15:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|26
1659532800000|2022-08-03 13:20:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|14
1659533100000|2022-08-03 13:25:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|57
1659533400000|2022-08-03 13:30:00|6.81|6.71|6.83|6.73|6.84|6.74|6.81|6.71|31
1659533700000|2022-08-03 13:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|18
1659534000000|2022-08-03 13:40:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|40
1659534300000|2022-08-03 13:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|44
1659534600000|2022-08-03 13:50:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|40
1659534900000|2022-08-03 13:55:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|45
1659535200000|2022-08-03 14:00:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|76
1659535500000|2022-08-03 14:05:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|72
1659535800000|2022-08-03 14:10:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|28
1659536100000|2022-08-03 14:15:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|10
1659536400000|2022-08-03 14:20:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|20
1659536700000|2022-08-03 14:25:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|24
1659537000000|2022-08-03 14:30:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|15
1659537300000|2022-08-03 14:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|37
1659537600000|2022-08-03 14:40:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|21
1659537900000|2022-08-03 14:45:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|34
1659538200000|2022-08-03 14:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|7
1659538500000|2022-08-03 14:55:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|14
1659538800000|2022-08-03 15:00:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|5
1659539100000|2022-08-03 15:05:00|6.82|6.72|6.83|6.73|6.84|6.74|6.81|6.71|10
1659539400000|2022-08-03 15:10:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1659539700000|2022-08-03 15:15:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|3
1659540300000|2022-08-03 15:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|3
1659540600000|2022-08-03 15:30:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|18
1659540900000|2022-08-03 15:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|19
1659541200000|2022-08-03 15:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|17
1659541500000|2022-08-03 15:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|12
1659541800000|2022-08-03 15:50:00|6.83|6.73|6.84|6.74|6.85|6.75|6.82|6.72|16
1659542100000|2022-08-03 15:55:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|26
1659542400000|2022-08-03 16:00:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|50
1659542700000|2022-08-03 16:05:00|6.83|6.73|6.81|6.71|6.84|6.74|6.81|6.71|21
1659543000000|2022-08-03 16:10:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|14
1659543300000|2022-08-03 16:15:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|19
1659543600000|2022-08-03 16:20:00|6.81|6.71|6.84|6.74|6.84|6.74|6.81|6.71|40
1659543900000|2022-08-03 16:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|28
1659544200000|2022-08-03 16:30:00|6.83|6.73|6.86|6.76|6.86|6.76|6.83|6.73|14
1659544500000|2022-08-03 16:35:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|22
1659544800000|2022-08-03 16:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|13
1659545100000|2022-08-03 16:45:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|3
1659545400000|2022-08-03 16:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1659545700000|2022-08-03 16:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|30
1659546000000|2022-08-03 17:00:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|14
1659546300000|2022-08-03 17:05:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1659546600000|2022-08-03 17:10:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|14
1659546900000|2022-08-03 17:15:00|6.85|6.75|6.85|6.75|6.87|6.77|6.84|6.74|33
1659547200000|2022-08-03 17:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|19
1659547800000|2022-08-03 17:30:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|30
1659548100000|2022-08-03 17:35:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|39
1659548400000|2022-08-03 17:40:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|18
1659548700000|2022-08-03 17:45:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|17
1659549000000|2022-08-03 17:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|6
1659549300000|2022-08-03 17:55:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|49
1659549600000|2022-08-03 18:00:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|12
1659549900000|2022-08-03 18:05:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|5
1659550200000|2022-08-03 18:10:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|5
1659550500000|2022-08-03 18:15:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|43
1659550800000|2022-08-03 18:20:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|35
1659551100000|2022-08-03 18:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|8
1659551400000|2022-08-03 18:30:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1659551700000|2022-08-03 18:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|14
1659552000000|2022-08-03 18:40:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|14
1659552300000|2022-08-03 18:45:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|12
1659552600000|2022-08-03 18:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|9
1659552900000|2022-08-03 18:55:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|29
1659553200000|2022-08-03 19:00:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|40
1659553500000|2022-08-03 19:05:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|19
1659553800000|2022-08-03 19:10:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|50
1659554100000|2022-08-03 19:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|43
1659554400000|2022-08-03 19:20:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|15
1659554700000|2022-08-03 19:25:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|28
1659555000000|2022-08-03 19:30:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|21
1659555300000|2022-08-03 19:35:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|11
1659555600000|2022-08-03 19:40:00|6.84|6.74|6.86|6.76|6.86|6.76|6.83|6.73|19
1659555900000|2022-08-03 19:45:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|12
1659556200000|2022-08-03 19:50:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|22
1659556500000|2022-08-03 19:55:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|7
1659556800000|2022-08-03 20:00:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|22
1659557100000|2022-08-03 20:05:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|8
1659557400000|2022-08-03 20:10:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|14
1659557700000|2022-08-03 20:15:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|6
1659558000000|2022-08-03 20:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|9
1659558300000|2022-08-03 20:25:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|15
1659558600000|2022-08-03 20:30:00|6.82|6.72|6.8|6.7|6.83|6.73|6.8|6.7|21
1659558900000|2022-08-03 20:35:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|18
1659559200000|2022-08-03 20:40:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|4
1659559500000|2022-08-03 20:45:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|20
1659559800000|2022-08-03 20:50:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|12
1659560100000|2022-08-03 20:55:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|5
1659560400000|2022-08-03 21:00:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|10
1659560700000|2022-08-03 21:05:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|11
1659561000000|2022-08-03 21:10:00|6.83|6.73|6.8|6.7|6.83|6.73|6.8|6.7|22
1659561300000|2022-08-03 21:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|6
1659561900000|2022-08-03 21:25:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|10
1659562200000|2022-08-03 21:30:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|10
1659562500000|2022-08-03 21:35:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|6
1659562800000|2022-08-03 21:40:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|4
1659563100000|2022-08-03 21:45:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|4
1659563400000|2022-08-03 21:50:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|15
1659563700000|2022-08-03 21:55:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|11
1659564000000|2022-08-03 22:00:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|14
1659564300000|2022-08-03 22:05:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|9
1659564600000|2022-08-03 22:10:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|11
1659564900000|2022-08-03 22:15:00|6.79|6.69|6.76|6.66|6.8|6.7|6.76|6.66|60
1659565200000|2022-08-03 22:20:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|16
1659565500000|2022-08-03 22:25:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|28
1659565800000|2022-08-03 22:30:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|10
1659566100000|2022-08-03 22:35:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|15
1659566400000|2022-08-03 22:40:00|6.72|6.62|6.69|6.59|6.72|6.62|6.68|6.58|38
1659566700000|2022-08-03 22:45:00|6.7|6.6|6.69|6.59|6.71|6.61|6.68|6.58|36
1659567000000|2022-08-03 22:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|12
1659567300000|2022-08-03 22:55:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|41
1659567600000|2022-08-03 23:00:00|6.69|6.59|6.67|6.57|6.7|6.6|6.67|6.57|39
1659567900000|2022-08-03 23:05:00|6.66|6.56|6.64|6.54|6.67|6.57|6.64|6.54|37
1659568200000|2022-08-03 23:10:00|6.65|6.55|6.63|6.53|6.65|6.55|6.62|6.52|23
1659568500000|2022-08-03 23:15:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|23
1659568800000|2022-08-03 23:20:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|24
1659569100000|2022-08-03 23:25:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|14
1659569400000|2022-08-03 23:30:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|9
1659569700000|2022-08-03 23:35:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|13
1659570000000|2022-08-03 23:40:00|6.63|6.53|6.66|6.56|6.67|6.57|6.63|6.53|30
1659570300000|2022-08-03 23:45:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|13
1659570600000|2022-08-03 23:50:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|20
1659570900000|2022-08-03 23:55:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|46
1659571200000|2022-08-04 00:00:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|42
1659571500000|2022-08-04 00:05:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|29
1659571800000|2022-08-04 00:10:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|2
1659572100000|2022-08-04 00:15:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|8
1659572400000|2022-08-04 00:20:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|36
1659572700000|2022-08-04 00:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|34
1659573000000|2022-08-04 00:30:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|16
1659573300000|2022-08-04 00:35:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|12
1659573600000|2022-08-04 00:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|4
1659573900000|2022-08-04 00:45:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|26
1659574200000|2022-08-04 00:50:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|11
1659574500000|2022-08-04 00:55:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|9
1659574800000|2022-08-04 01:00:00|6.73|6.63|6.76|6.66|6.76|6.66|6.73|6.63|50
1659575100000|2022-08-04 01:05:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|31
1659575400000|2022-08-04 01:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|27
1659575700000|2022-08-04 01:15:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|50
1659576000000|2022-08-04 01:20:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|22
1659576300000|2022-08-04 01:25:00|6.75|6.65|6.77|6.67|6.77|6.67|6.74|6.64|57
1659576600000|2022-08-04 01:30:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|34
1659576900000|2022-08-04 01:35:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|28
1659577200000|2022-08-04 01:40:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|31
1659577500000|2022-08-04 01:45:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|36
1659577800000|2022-08-04 01:50:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|10
1659578100000|2022-08-04 01:55:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|9
1659578400000|2022-08-04 02:00:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|35
1659578700000|2022-08-04 02:05:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|5
1659579000000|2022-08-04 02:10:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|7
1659579300000|2022-08-04 02:15:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|13
1659579600000|2022-08-04 02:20:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|18
1659579900000|2022-08-04 02:25:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|39
1659580200000|2022-08-04 02:30:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|3
1659580500000|2022-08-04 02:35:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|10
1659580800000|2022-08-04 02:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|15
1659581100000|2022-08-04 02:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|7
1659581400000|2022-08-04 02:50:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|26
1659581700000|2022-08-04 02:55:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|9
1659582000000|2022-08-04 03:00:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|14
1659582300000|2022-08-04 03:05:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|13
1659582900000|2022-08-04 03:15:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|29
1659583200000|2022-08-04 03:20:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|4
1659583500000|2022-08-04 03:25:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|56
1659583800000|2022-08-04 03:30:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|8
1659584100000|2022-08-04 03:35:00|6.75|6.65|6.76|6.66|6.77|6.67|6.74|6.64|16
1659584400000|2022-08-04 03:40:00|6.77|6.67|6.74|6.64|6.77|6.67|6.74|6.64|18
1659584700000|2022-08-04 03:45:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1659585000000|2022-08-04 03:50:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|2
1659585300000|2022-08-04 03:55:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|25
1659585600000|2022-08-04 04:00:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|15
1659585900000|2022-08-04 04:05:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|14
1659586200000|2022-08-04 04:10:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|23
1659586500000|2022-08-04 04:15:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|7
1659586800000|2022-08-04 04:20:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|27
1659587100000|2022-08-04 04:25:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|6
1659587400000|2022-08-04 04:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|3
1659587700000|2022-08-04 04:35:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|24
1659588000000|2022-08-04 04:40:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|24
1659588300000|2022-08-04 04:45:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|23
1659588900000|2022-08-04 04:55:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|8
1659589200000|2022-08-04 05:00:00|6.79|6.69|6.79|6.69|6.81|6.71|6.79|6.69|29
1659589500000|2022-08-04 05:05:00|6.8|6.7|6.79|6.69|6.8|6.7|6.77|6.67|26
1659589800000|2022-08-04 05:10:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|25
1659590100000|2022-08-04 05:15:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|14
1659590400000|2022-08-04 05:20:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|13
1659591000000|2022-08-04 05:30:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|11
1659591600000|2022-08-04 05:40:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|2
1659591900000|2022-08-04 05:45:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|7
1659592200000|2022-08-04 05:50:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|10
1659592500000|2022-08-04 05:55:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|3
1659592800000|2022-08-04 06:00:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|61
1659593100000|2022-08-04 06:05:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|22
1659593400000|2022-08-04 06:10:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|7
1659593700000|2022-08-04 06:15:00|6.77|6.67|6.72|6.62|6.77|6.67|6.72|6.62|64
1659594000000|2022-08-04 06:20:00|6.73|6.63|6.71|6.61|6.73|6.63|6.7|6.6|57
1659594300000|2022-08-04 06:25:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|54
1659594600000|2022-08-04 06:30:00|6.68|6.58|6.71|6.61|6.71|6.61|6.67|6.57|22
1659594900000|2022-08-04 06:35:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|26
1659595200000|2022-08-04 06:40:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|46
1659595500000|2022-08-04 06:45:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|38
1659595800000|2022-08-04 06:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|37
1659596100000|2022-08-04 06:55:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|22
1659596400000|2022-08-04 07:00:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|17
1659596700000|2022-08-04 07:05:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|3
1659597000000|2022-08-04 07:10:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|39
1659597300000|2022-08-04 07:15:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|20
1659597600000|2022-08-04 07:20:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|7
1659597900000|2022-08-04 07:25:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|28
1659598200000|2022-08-04 07:30:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|18
1659598500000|2022-08-04 07:35:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|16
1659598800000|2022-08-04 07:40:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|8
1659599100000|2022-08-04 07:45:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|20
1659599400000|2022-08-04 07:50:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|11
1659599700000|2022-08-04 07:55:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|17
1659600000000|2022-08-04 08:00:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|38
1659600300000|2022-08-04 08:05:00|6.71|6.61|6.69|6.59|6.72|6.62|6.69|6.59|15
1659600600000|2022-08-04 08:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|20
1659600900000|2022-08-04 08:15:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|26
1659601200000|2022-08-04 08:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|3
1659601500000|2022-08-04 08:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|7
1659601800000|2022-08-04 08:30:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|29
1659602100000|2022-08-04 08:35:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|13
1659602400000|2022-08-04 08:40:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|45
1659602700000|2022-08-04 08:45:00|6.71|6.61|6.71|6.61|6.71|6.61|6.69|6.59|15
1659603000000|2022-08-04 08:50:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|35
1659603300000|2022-08-04 08:55:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|5
1659603600000|2022-08-04 09:00:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|6
1659603900000|2022-08-04 09:05:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|39
1659604200000|2022-08-04 09:10:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|2
1659604800000|2022-08-04 09:20:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|18
1659605100000|2022-08-04 09:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|20
1659605400000|2022-08-04 09:30:00|6.71|6.61|6.7|6.6|6.72|6.62|6.69|6.59|24
1659605700000|2022-08-04 09:35:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|21
1659606000000|2022-08-04 09:40:00|6.7|6.6|6.71|6.61|6.72|6.62|6.69|6.59|16
1659606300000|2022-08-04 09:45:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|18
1659606900000|2022-08-04 09:55:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|20
1659607200000|2022-08-04 10:00:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|36
1659607500000|2022-08-04 10:05:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|46
1659607800000|2022-08-04 10:10:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|3
1659608100000|2022-08-04 10:15:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|16
1659608400000|2022-08-04 10:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|4
1659608700000|2022-08-04 10:25:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|6
1659609000000|2022-08-04 10:30:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|14
1659609300000|2022-08-04 10:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|9
1659609600000|2022-08-04 10:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|3
1659609900000|2022-08-04 10:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|3
1659610200000|2022-08-04 10:50:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|15
1659610500000|2022-08-04 10:55:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|25
1659610800000|2022-08-04 11:00:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|6
1659611100000|2022-08-04 11:05:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|3
1659611400000|2022-08-04 11:10:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|9
1659611700000|2022-08-04 11:15:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|27
1659612000000|2022-08-04 11:20:00|6.69|6.59|6.72|6.62|6.72|6.62|6.69|6.59|32
1659612300000|2022-08-04 11:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|4
1659612600000|2022-08-04 11:30:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|10
1659612900000|2022-08-04 11:35:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|8
1659613200000|2022-08-04 11:40:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|2
1659613500000|2022-08-04 11:45:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|16
1659613800000|2022-08-04 11:50:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|12
1659614100000|2022-08-04 11:55:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|4
1659614400000|2022-08-04 12:00:00|6.69|6.59|6.71|6.61|6.72|6.62|6.69|6.59|11
1659614700000|2022-08-04 12:05:00|6.72|6.62|6.69|6.59|6.72|6.62|6.69|6.59|12
1659615000000|2022-08-04 12:10:00|6.68|6.58|6.68|6.58|6.7|6.6|6.68|6.58|43
1659615300000|2022-08-04 12:15:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|50
1659615600000|2022-08-04 12:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|21
1659615900000|2022-08-04 12:25:00|6.66|6.56|6.69|6.59|6.69|6.59|6.66|6.56|20
1659616200000|2022-08-04 12:30:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|13
1659616500000|2022-08-04 12:35:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|21
1659616800000|2022-08-04 12:40:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1659617100000|2022-08-04 12:45:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|21
1659617400000|2022-08-04 12:50:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|6
1659617700000|2022-08-04 12:55:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1659618000000|2022-08-04 13:00:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|19
1659618300000|2022-08-04 13:05:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|23
1659618600000|2022-08-04 13:10:00|6.72|6.62|6.73|6.63|6.74|6.64|6.71|6.61|16
1659618900000|2022-08-04 13:15:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|33
1659619200000|2022-08-04 13:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|15
1659619500000|2022-08-04 13:25:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|23
1659619800000|2022-08-04 13:30:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|44
1659620100000|2022-08-04 13:35:00|6.73|6.63|6.71|6.61|6.74|6.64|6.71|6.61|55
1659620400000|2022-08-04 13:40:00|6.72|6.62|6.77|6.67|6.77|6.67|6.71|6.61|34
1659620700000|2022-08-04 13:45:00|6.76|6.66|6.78|6.68|6.78|6.68|6.75|6.65|27
1659621000000|2022-08-04 13:50:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|75
1659621300000|2022-08-04 13:55:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|26
1659621600000|2022-08-04 14:00:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|18
1659621900000|2022-08-04 14:05:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|19
1659622200000|2022-08-04 14:10:00|6.75|6.65|6.73|6.63|6.76|6.66|6.73|6.63|31
1659622500000|2022-08-04 14:15:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|73
1659622800000|2022-08-04 14:20:00|6.71|6.61|6.71|6.61|6.71|6.61|6.69|6.59|63
1659623100000|2022-08-04 14:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|35
1659623400000|2022-08-04 14:30:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|22
1659623700000|2022-08-04 14:35:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|5
1659624000000|2022-08-04 14:40:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|16
1659624300000|2022-08-04 14:45:00|6.7|6.6|6.73|6.63|6.73|6.63|6.7|6.6|18
1659624600000|2022-08-04 14:50:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|18
1659624900000|2022-08-04 14:55:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|39
1659625200000|2022-08-04 15:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|18
1659625500000|2022-08-04 15:05:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|10
1659625800000|2022-08-04 15:10:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|23
1659626100000|2022-08-04 15:15:00|6.74|6.64|6.74|6.64|6.74|6.64|6.72|6.62|35
1659626400000|2022-08-04 15:20:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|15
1659626700000|2022-08-04 15:25:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|9
1659627000000|2022-08-04 15:30:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|27
1659627300000|2022-08-04 15:35:00|6.74|6.64|6.71|6.61|6.75|6.65|6.71|6.61|48
1659627600000|2022-08-04 15:40:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|34
1659627900000|2022-08-04 15:45:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|13
1659628200000|2022-08-04 15:50:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|21
1659628500000|2022-08-04 15:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|8
1659628800000|2022-08-04 16:00:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|42
1659629100000|2022-08-04 16:05:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|10
1659629400000|2022-08-04 16:10:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|8
1659629700000|2022-08-04 16:15:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1659630000000|2022-08-04 16:20:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|6
1659630300000|2022-08-04 16:25:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|16
1659630600000|2022-08-04 16:30:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|13
1659630900000|2022-08-04 16:35:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|13
1659631200000|2022-08-04 16:40:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|33
1659631500000|2022-08-04 16:45:00|6.72|6.62|6.64|6.54|6.73|6.63|6.64|6.54|69
1659631800000|2022-08-04 16:50:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|50
1659632100000|2022-08-04 16:55:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|17
1659632400000|2022-08-04 17:00:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|28
1659632700000|2022-08-04 17:05:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|23
1659633000000|2022-08-04 17:10:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|30
1659633300000|2022-08-04 17:15:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|3
1659633600000|2022-08-04 17:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|24
1659633900000|2022-08-04 17:25:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|9
1659634200000|2022-08-04 17:30:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|42
1659634500000|2022-08-04 17:35:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|13
1659634800000|2022-08-04 17:40:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|35
1659635100000|2022-08-04 17:45:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|43
1659635400000|2022-08-04 17:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|14
1659635700000|2022-08-04 17:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|21
1659636000000|2022-08-04 18:00:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|4
1659636300000|2022-08-04 18:05:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|19
1659636600000|2022-08-04 18:10:00|6.66|6.56|6.64|6.54|6.67|6.57|6.63|6.53|37
1659636900000|2022-08-04 18:15:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|35
1659637200000|2022-08-04 18:20:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|22
1659637500000|2022-08-04 18:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|23
1659637800000|2022-08-04 18:30:00|6.71|6.61|6.72|6.62|6.73|6.63|6.7|6.6|14
1659638100000|2022-08-04 18:35:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|46
1659638400000|2022-08-04 18:40:00|6.71|6.61|6.68|6.58|6.71|6.61|6.67|6.57|24
1659638700000|2022-08-04 18:45:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|28
1659639000000|2022-08-04 18:50:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|24
1659639300000|2022-08-04 18:55:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|8
1659639600000|2022-08-04 19:00:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|35
1659639900000|2022-08-04 19:05:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|8
1659640200000|2022-08-04 19:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|20
1659640500000|2022-08-04 19:15:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|34
1659640800000|2022-08-04 19:20:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|2
1659641100000|2022-08-04 19:25:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|12
1659641400000|2022-08-04 19:30:00|6.7|6.6|6.67|6.57|6.7|6.6|6.67|6.57|22
1659641700000|2022-08-04 19:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|17
1659642000000|2022-08-04 19:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|14
1659642300000|2022-08-04 19:45:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|29
1659642600000|2022-08-04 19:50:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|8
1659642900000|2022-08-04 19:55:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|34
1659643200000|2022-08-04 20:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|11
1659643500000|2022-08-04 20:05:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|25
1659643800000|2022-08-04 20:10:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|26
1659644100000|2022-08-04 20:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|52
1659644400000|2022-08-04 20:20:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1659644700000|2022-08-04 20:25:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|8
1659645000000|2022-08-04 20:30:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|7
1659645300000|2022-08-04 20:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|30
1659645600000|2022-08-04 20:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|36
1659645900000|2022-08-04 20:45:00|6.72|6.62|6.71|6.61|6.74|6.64|6.71|6.61|32
1659646200000|2022-08-04 20:50:00|6.7|6.6|6.73|6.63|6.73|6.63|6.69|6.59|22
1659646500000|2022-08-04 20:55:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|28
1659646800000|2022-08-04 21:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|15
1659647100000|2022-08-04 21:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|6
1659647400000|2022-08-04 21:10:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|18
1659648000000|2022-08-04 21:20:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|6
1659648300000|2022-08-04 21:25:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|4
1659648600000|2022-08-04 21:30:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1659648900000|2022-08-04 21:35:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|7
1659649200000|2022-08-04 21:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1659649500000|2022-08-04 21:45:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|14
1659649800000|2022-08-04 21:50:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|8
1659650100000|2022-08-04 21:55:00|6.71|6.61|6.69|6.59|6.72|6.62|6.69|6.59|7
1659650400000|2022-08-04 22:00:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|17
1659650700000|2022-08-04 22:05:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|11
1659651000000|2022-08-04 22:10:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|13
1659651300000|2022-08-04 22:15:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|29
1659651600000|2022-08-04 22:20:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|8
1659651900000|2022-08-04 22:25:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|14
1659652200000|2022-08-04 22:30:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|8
1659652500000|2022-08-04 22:35:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|9
1659652800000|2022-08-04 22:40:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|20
1659653100000|2022-08-04 22:45:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|14
1659653400000|2022-08-04 22:50:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|14
1659653700000|2022-08-04 22:55:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|16
1659654000000|2022-08-04 23:00:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|28
1659654300000|2022-08-04 23:05:00|6.77|6.67|6.76|6.66|6.79|6.69|6.75|6.65|20
1659654600000|2022-08-04 23:10:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|14
1659654900000|2022-08-04 23:15:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|7
1659655200000|2022-08-04 23:20:00|6.78|6.68|6.77|6.67|6.8|6.7|6.76|6.66|26
1659655500000|2022-08-04 23:25:00|6.78|6.68|6.8|6.7|6.81|6.71|6.76|6.66|39
1659655800000|2022-08-04 23:30:00|6.81|6.71|6.78|6.68|6.81|6.71|6.78|6.68|38
1659656100000|2022-08-04 23:35:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|17
1659656400000|2022-08-04 23:40:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|9
1659656700000|2022-08-04 23:45:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|18
1659657000000|2022-08-04 23:50:00|6.81|6.71|6.79|6.69|6.81|6.71|6.79|6.69|11
1659657300000|2022-08-04 23:55:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|33
1659657600000|2022-08-05 00:00:00|6.77|6.67|6.79|6.69|6.8|6.7|6.77|6.67|29
1659657900000|2022-08-05 00:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|33
1659658200000|2022-08-05 00:10:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|25
1659658500000|2022-08-05 00:15:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|29
1659658800000|2022-08-05 00:20:00|6.79|6.69|6.77|6.67|6.8|6.7|6.77|6.67|13
1659659100000|2022-08-05 00:25:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|8
1659659400000|2022-08-05 00:30:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|5
1659659700000|2022-08-05 00:35:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|8
1659660000000|2022-08-05 00:40:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|13
1659660300000|2022-08-05 00:45:00|6.8|6.7|6.78|6.68|6.8|6.7|6.77|6.67|25
1659660600000|2022-08-05 00:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|31
1659660900000|2022-08-05 00:55:00|6.8|6.7|6.77|6.67|6.8|6.7|6.77|6.67|12
1659661200000|2022-08-05 01:00:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|15
1659661500000|2022-08-05 01:05:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|17
1659661800000|2022-08-05 01:10:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|35
1659662100000|2022-08-05 01:15:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|9
1659662400000|2022-08-05 01:20:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|8
1659663000000|2022-08-05 01:30:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|6
1659663300000|2022-08-05 01:35:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|10
1659663600000|2022-08-05 01:40:00|6.8|6.7|6.81|6.71|6.82|6.72|6.79|6.69|18
1659663900000|2022-08-05 01:45:00|6.82|6.72|6.84|6.74|6.84|6.74|6.81|6.71|23
1659664200000|2022-08-05 01:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|34
1659664500000|2022-08-05 01:55:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|56
1659664800000|2022-08-05 02:00:00|6.85|6.75|6.87|6.77|6.88|6.78|6.84|6.74|45
1659665100000|2022-08-05 02:05:00|6.86|6.76|6.84|6.74|6.87|6.77|6.84|6.74|39
1659665400000|2022-08-05 02:10:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|17
1659665700000|2022-08-05 02:15:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|12
1659666000000|2022-08-05 02:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|35
1659666300000|2022-08-05 02:25:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|18
1659666600000|2022-08-05 02:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|43
1659666900000|2022-08-05 02:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|20
1659667200000|2022-08-05 02:40:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|21
1659667500000|2022-08-05 02:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|9
1659667800000|2022-08-05 02:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|28
1659668100000|2022-08-05 02:55:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|2
1659668400000|2022-08-05 03:00:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|24
1659668700000|2022-08-05 03:05:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|25
1659669000000|2022-08-05 03:10:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|22
1659669300000|2022-08-05 03:15:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|30
1659669600000|2022-08-05 03:20:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|7
1659669900000|2022-08-05 03:25:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|15
1659670200000|2022-08-05 03:30:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|58
1659670500000|2022-08-05 03:35:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|14
1659670800000|2022-08-05 03:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|10
1659671400000|2022-08-05 03:50:00|6.87|6.77|6.89|6.79|6.9|6.8|6.87|6.77|37
1659671700000|2022-08-05 03:55:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|24
1659672000000|2022-08-05 04:00:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|8
1659672300000|2022-08-05 04:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1659672600000|2022-08-05 04:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|20
1659672900000|2022-08-05 04:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|7
1659673200000|2022-08-05 04:20:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|16
1659674100000|2022-08-05 04:35:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|5
1659674400000|2022-08-05 04:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|12
1659674700000|2022-08-05 04:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|2
1659675000000|2022-08-05 04:50:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|10
1659675300000|2022-08-05 04:55:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|19
1659675600000|2022-08-05 05:00:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1659675900000|2022-08-05 05:05:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|10
1659676200000|2022-08-05 05:10:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|6
1659676500000|2022-08-05 05:15:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|29
1659676800000|2022-08-05 05:20:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|25
1659677100000|2022-08-05 05:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|23
1659677400000|2022-08-05 05:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|9
1659677700000|2022-08-05 05:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|25
1659678000000|2022-08-05 05:40:00|6.85|6.75|6.87|6.77|6.87|6.77|6.84|6.74|21
1659678300000|2022-08-05 05:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|13
1659678600000|2022-08-05 05:50:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|10
1659678900000|2022-08-05 05:55:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|6
1659679200000|2022-08-05 06:00:00|6.89|6.79|6.92|6.82|6.92|6.82|6.88|6.78|14
1659679500000|2022-08-05 06:05:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|52
1659679800000|2022-08-05 06:10:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|13
1659680100000|2022-08-05 06:15:00|6.9|6.8|6.93|6.83|6.94|6.84|6.89|6.79|38
1659680400000|2022-08-05 06:20:00|6.92|6.82|6.95|6.85|6.96|6.86|6.92|6.82|78
1659680700000|2022-08-05 06:25:00|6.96|6.86|6.93|6.83|6.96|6.86|6.93|6.83|34
1659681000000|2022-08-05 06:30:00|6.94|6.84|6.96|6.86|6.99|6.89|6.93|6.83|49
1659681300000|2022-08-05 06:35:00|6.97|6.87|7|6.9|7.03|6.93|6.97|6.87|58
1659681600000|2022-08-05 06:40:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|48
1659681900000|2022-08-05 06:45:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|9
1659682200000|2022-08-05 06:50:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|66
1659682500000|2022-08-05 06:55:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|25
1659682800000|2022-08-05 07:00:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|64
1659683100000|2022-08-05 07:05:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|33
1659683400000|2022-08-05 07:10:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|22
1659683700000|2022-08-05 07:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1659684000000|2022-08-05 07:20:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|25
1659684300000|2022-08-05 07:25:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|22
1659684600000|2022-08-05 07:30:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|22
1659684900000|2022-08-05 07:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|14
1659685200000|2022-08-05 07:40:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|6
1659685500000|2022-08-05 07:45:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|10
1659685800000|2022-08-05 07:50:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|21
1659686100000|2022-08-05 07:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|32
1659686400000|2022-08-05 08:00:00|6.95|6.85|6.98|6.88|6.98|6.88|6.95|6.85|32
1659686700000|2022-08-05 08:05:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|14
1659687000000|2022-08-05 08:10:00|6.97|6.87|6.97|6.87|6.99|6.89|6.97|6.87|49
1659687300000|2022-08-05 08:15:00|6.98|6.88|6.93|6.83|6.98|6.88|6.93|6.83|36
1659687600000|2022-08-05 08:20:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|29
1659687900000|2022-08-05 08:25:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|27
1659688200000|2022-08-05 08:30:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|2
1659688500000|2022-08-05 08:35:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|20
1659688800000|2022-08-05 08:40:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|10
1659689100000|2022-08-05 08:45:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|10
1659689400000|2022-08-05 08:50:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|15
1659689700000|2022-08-05 08:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|28
1659690000000|2022-08-05 09:00:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|41
1659690300000|2022-08-05 09:05:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|14
1659690600000|2022-08-05 09:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|26
1659690900000|2022-08-05 09:15:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|28
1659691200000|2022-08-05 09:20:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|4
1659691500000|2022-08-05 09:25:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1659691800000|2022-08-05 09:30:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|43
1659692100000|2022-08-05 09:35:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|12
1659692400000|2022-08-05 09:40:00|7|6.9|7|6.9|7|6.9|6.99|6.89|13
1659692700000|2022-08-05 09:45:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|19
1659693300000|2022-08-05 09:55:00|7|6.9|7|6.9|7|6.9|6.99|6.89|7
1659693600000|2022-08-05 10:00:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|34
1659693900000|2022-08-05 10:05:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|27
1659694200000|2022-08-05 10:10:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|11
1659694500000|2022-08-05 10:15:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|6
1659695100000|2022-08-05 10:25:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|49
1659695400000|2022-08-05 10:30:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|34
1659695700000|2022-08-05 10:35:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|10
1659696000000|2022-08-05 10:40:00|7|6.9|7|6.9|7.01|6.91|7|6.9|27
1659696300000|2022-08-05 10:45:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|14
1659696600000|2022-08-05 10:50:00|7.01|6.91|7|6.9|7.03|6.93|7|6.9|28
1659696900000|2022-08-05 10:55:00|7.01|6.91|7.01|6.91|7.01|6.91|6.98|6.88|41
1659697200000|2022-08-05 11:00:00|7.02|6.92|7|6.9|7.03|6.93|6.99|6.89|29
1659697500000|2022-08-05 11:05:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|33
1659697800000|2022-08-05 11:10:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|35
1659698100000|2022-08-05 11:15:00|7.01|6.91|7.04|6.94|7.05|6.95|7|6.9|42
1659698400000|2022-08-05 11:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|161
1659698700000|2022-08-05 11:25:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|86
1659699000000|2022-08-05 11:30:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|22
1659699300000|2022-08-05 11:35:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|64
1659699600000|2022-08-05 11:40:00|7.04|6.94|7.06|6.96|7.07|6.97|7.04|6.94|35
1659699900000|2022-08-05 11:45:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|98
1659700200000|2022-08-05 11:50:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|36
1659700500000|2022-08-05 11:55:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|71
1659700800000|2022-08-05 12:00:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|58
1659701100000|2022-08-05 12:05:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|38
1659701400000|2022-08-05 12:10:00|7.06|6.96|7.05|6.95|7.07|6.97|7.04|6.94|80
1659701700000|2022-08-05 12:15:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|36
1659702000000|2022-08-05 12:20:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|30
1659702300000|2022-08-05 12:25:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|113
1659702600000|2022-08-05 12:30:00|7.03|6.93|6.98|6.88|7.04|6.94|6.96|6.86|138
1659702900000|2022-08-05 12:35:00|6.97|6.87|6.94|6.84|6.98|6.88|6.94|6.84|108
1659703200000|2022-08-05 12:40:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|94
1659703500000|2022-08-05 12:45:00|6.93|6.83|6.9|6.8|6.95|6.85|6.9|6.8|70
1659703800000|2022-08-05 12:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|33
1659704100000|2022-08-05 12:55:00|6.92|6.82|6.92|6.82|6.92|6.82|6.89|6.79|71
1659704400000|2022-08-05 13:00:00|6.91|6.81|6.93|6.83|6.95|6.85|6.91|6.81|55
1659704700000|2022-08-05 13:05:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|57
1659705000000|2022-08-05 13:10:00|6.91|6.81|6.88|6.78|6.92|6.82|6.87|6.77|42
1659705300000|2022-08-05 13:15:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|29
1659705600000|2022-08-05 13:20:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|27
1659705900000|2022-08-05 13:25:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|24
1659706200000|2022-08-05 13:30:00|6.91|6.81|6.93|6.83|6.93|6.83|6.9|6.8|77
1659706500000|2022-08-05 13:35:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|32
1659706800000|2022-08-05 13:40:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|24
1659707100000|2022-08-05 13:45:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|34
1659707400000|2022-08-05 13:50:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|28
1659707700000|2022-08-05 13:55:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|32
1659708000000|2022-08-05 14:00:00|6.92|6.82|6.95|6.85|6.95|6.85|6.92|6.82|40
1659708300000|2022-08-05 14:05:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|111
1659708600000|2022-08-05 14:10:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|38
1659708900000|2022-08-05 14:15:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|93
1659709200000|2022-08-05 14:20:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|66
1659709500000|2022-08-05 14:25:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|49
1659709800000|2022-08-05 14:30:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|52
1659710100000|2022-08-05 14:35:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|35
1659710400000|2022-08-05 14:40:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|24
1659710700000|2022-08-05 14:45:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|35
1659711000000|2022-08-05 14:50:00|6.97|6.87|6.96|6.86|6.98|6.88|6.94|6.84|26
1659711300000|2022-08-05 14:55:00|6.95|6.85|6.93|6.83|6.96|6.86|6.93|6.83|9
1659711600000|2022-08-05 15:00:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|45
1659711900000|2022-08-05 15:05:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|40
1659712200000|2022-08-05 15:10:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|8
1659712500000|2022-08-05 15:15:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|12
1659712800000|2022-08-05 15:20:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|25
1659713100000|2022-08-05 15:25:00|6.9|6.8|6.88|6.78|6.91|6.81|6.88|6.78|43
1659713400000|2022-08-05 15:30:00|6.89|6.79|6.9|6.8|6.91|6.81|6.88|6.78|42
1659713700000|2022-08-05 15:35:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|24
1659714000000|2022-08-05 15:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|18
1659714300000|2022-08-05 15:45:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|13
1659714600000|2022-08-05 15:50:00|6.9|6.8|6.92|6.82|6.93|6.83|6.9|6.8|19
1659714900000|2022-08-05 15:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|5
1659715200000|2022-08-05 16:00:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|25
1659715500000|2022-08-05 16:05:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|33
1659715800000|2022-08-05 16:10:00|6.9|6.8|6.9|6.8|6.92|6.82|6.89|6.79|51
1659716100000|2022-08-05 16:15:00|6.91|6.81|6.93|6.83|6.93|6.83|6.9|6.8|35
1659716400000|2022-08-05 16:20:00|6.94|6.84|6.9|6.8|6.94|6.84|6.9|6.8|23
1659716700000|2022-08-05 16:25:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|31
1659717000000|2022-08-05 16:30:00|6.9|6.8|6.88|6.78|6.91|6.81|6.88|6.78|67
1659717300000|2022-08-05 16:35:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|20
1659717600000|2022-08-05 16:40:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|55
1659717900000|2022-08-05 16:45:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|5
1659718200000|2022-08-05 16:50:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|13
1659718500000|2022-08-05 16:55:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|24
1659718800000|2022-08-05 17:00:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|43
1659719100000|2022-08-05 17:05:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|5
1659719400000|2022-08-05 17:10:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|38
1659719700000|2022-08-05 17:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|47
1659720000000|2022-08-05 17:20:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|61
1659720300000|2022-08-05 17:25:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|38
1659720600000|2022-08-05 17:30:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|63
1659720900000|2022-08-05 17:35:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|32
1659721200000|2022-08-05 17:40:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|22
1659721500000|2022-08-05 17:45:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|46
1659721800000|2022-08-05 17:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|47
1659722100000|2022-08-05 17:55:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|34
1659722400000|2022-08-05 18:00:00|6.92|6.82|6.92|6.82|6.92|6.82|6.9|6.8|53
1659722700000|2022-08-05 18:05:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|12
1659723000000|2022-08-05 18:10:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|11
1659723300000|2022-08-05 18:15:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|15
1659723600000|2022-08-05 18:20:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|8
1659723900000|2022-08-05 18:25:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|28
1659724200000|2022-08-05 18:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|9
1659724500000|2022-08-05 18:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|8
1659724800000|2022-08-05 18:40:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|3
1659725100000|2022-08-05 18:45:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|12
1659725400000|2022-08-05 18:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|43
1659725700000|2022-08-05 18:55:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|29
1659726000000|2022-08-05 19:00:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|48
1659726300000|2022-08-05 19:05:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|7
1659726600000|2022-08-05 19:10:00|6.94|6.84|6.95|6.85|6.96|6.86|6.93|6.83|38
1659726900000|2022-08-05 19:15:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|46
1659727200000|2022-08-05 19:20:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|23
1659727500000|2022-08-05 19:25:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|77
1659727800000|2022-08-05 19:30:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|20
1659728100000|2022-08-05 19:35:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|36
1659728400000|2022-08-05 19:40:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|16
1659728700000|2022-08-05 19:45:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|8
1659729000000|2022-08-05 19:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|28
1659729300000|2022-08-05 19:55:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|28
1659729600000|2022-08-05 20:00:00|6.94|6.84|6.98|6.88|6.98|6.88|6.94|6.84|53
1659729900000|2022-08-05 20:05:00|6.97|6.87|6.96|6.86|6.98|6.88|6.95|6.85|54
1659730200000|2022-08-05 20:10:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|43
1659730500000|2022-08-05 20:15:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|16
1659731100000|2022-08-05 20:25:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|2
1659731400000|2022-08-05 20:30:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|51
1659731700000|2022-08-05 20:35:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|70
1659732000000|2022-08-05 20:40:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|16
1659732300000|2022-08-05 20:45:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|28
1659732900000|2022-08-05 20:55:00|6.97|6.87|6.99|6.89|7|6.9|6.97|6.87|33
1659769200000|2022-08-06 07:00:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|9
1659769800000|2022-08-06 07:10:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|9
1659770100000|2022-08-06 07:15:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|7
1659770400000|2022-08-06 07:20:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1659770700000|2022-08-06 07:25:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|4
1659771000000|2022-08-06 07:30:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|5
1659771300000|2022-08-06 07:35:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|4
1659771600000|2022-08-06 07:40:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|2
1659771900000|2022-08-06 07:45:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|29
1659772200000|2022-08-06 07:50:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|14
1659772500000|2022-08-06 07:55:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|6
1659772800000|2022-08-06 08:00:00|7.05|6.95|7.04|6.94|7.06|6.96|7.03|6.93|12
1659773100000|2022-08-06 08:05:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|20
1659773400000|2022-08-06 08:10:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|13
1659773700000|2022-08-06 08:15:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|11
1659774000000|2022-08-06 08:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|16
1659774300000|2022-08-06 08:25:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|7
1659774600000|2022-08-06 08:30:00|7.04|6.94|7.02|6.92|7.05|6.95|7.02|6.92|17
1659774900000|2022-08-06 08:35:00|7.03|6.93|7.02|6.92|7.03|6.93|6.99|6.89|22
1659775200000|2022-08-06 08:40:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|18
1659775500000|2022-08-06 08:45:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|25
1659775800000|2022-08-06 08:50:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|3
1659776100000|2022-08-06 08:55:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|17
1659776400000|2022-08-06 09:00:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|24
1659776700000|2022-08-06 09:05:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|19
1659777000000|2022-08-06 09:10:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|10
1659777300000|2022-08-06 09:15:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|7
1659777600000|2022-08-06 09:20:00|7|6.9|7|6.9|7.01|6.91|7|6.9|9
1659777900000|2022-08-06 09:25:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|9
1659778500000|2022-08-06 09:35:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|6
1659779100000|2022-08-06 09:45:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|2
1659779400000|2022-08-06 09:50:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|2
1659779700000|2022-08-06 09:55:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|8
1659780000000|2022-08-06 10:00:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|2
1659780300000|2022-08-06 10:05:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|7
1659780600000|2022-08-06 10:10:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|10
1659780900000|2022-08-06 10:15:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|13
1659781200000|2022-08-06 10:20:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|6
1659781500000|2022-08-06 10:25:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|10
1659781800000|2022-08-06 10:30:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|15
1659782100000|2022-08-06 10:35:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|36
1659782400000|2022-08-06 10:40:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|3
1659782700000|2022-08-06 10:45:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|41
1659783000000|2022-08-06 10:50:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|7
1659783300000|2022-08-06 10:55:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|11
1659783600000|2022-08-06 11:00:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|4
1659783900000|2022-08-06 11:05:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|11
1659784500000|2022-08-06 11:15:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|2
1659784800000|2022-08-06 11:20:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|3
1659785100000|2022-08-06 11:25:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|5
1659785400000|2022-08-06 11:30:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|15
1659785700000|2022-08-06 11:35:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1659786000000|2022-08-06 11:40:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|2
1659786300000|2022-08-06 11:45:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|11
1659786600000|2022-08-06 11:50:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|7
1659786900000|2022-08-06 11:55:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|3
1659787200000|2022-08-06 12:00:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|9
1659787500000|2022-08-06 12:05:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1659787800000|2022-08-06 12:10:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1659788100000|2022-08-06 12:15:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|11
1659788400000|2022-08-06 12:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1659788700000|2022-08-06 12:25:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|17
1659789000000|2022-08-06 12:30:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|10
1659789600000|2022-08-06 12:40:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|4
1659789900000|2022-08-06 12:45:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|14
1659790200000|2022-08-06 12:50:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|10
1659790500000|2022-08-06 12:55:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|13
1659790800000|2022-08-06 13:00:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|2
1659791100000|2022-08-06 13:05:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|23
1659791400000|2022-08-06 13:10:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1659791700000|2022-08-06 13:15:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|11
1659792000000|2022-08-06 13:20:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|12
1659792600000|2022-08-06 13:30:00|7.03|6.93|7.06|6.96|7.06|6.96|7.03|6.93|16
1659792900000|2022-08-06 13:35:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|9
1659793500000|2022-08-06 13:45:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|23
1659793800000|2022-08-06 13:50:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|30
1659794100000|2022-08-06 13:55:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|9
1659794400000|2022-08-06 14:00:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1659794700000|2022-08-06 14:05:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1659795000000|2022-08-06 14:10:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1659795300000|2022-08-06 14:15:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|10
1659795600000|2022-08-06 14:20:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|2
1659796500000|2022-08-06 14:35:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|3
1659796800000|2022-08-06 14:40:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1659797100000|2022-08-06 14:45:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|3
1659797400000|2022-08-06 14:50:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|7
1659797700000|2022-08-06 14:55:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|12
1659798000000|2022-08-06 15:00:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|11
1659798300000|2022-08-06 15:05:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|11
1659798900000|2022-08-06 15:15:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|6
1659799200000|2022-08-06 15:20:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|14
1659799500000|2022-08-06 15:25:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|3
1659799800000|2022-08-06 15:30:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|3
1659800100000|2022-08-06 15:35:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|17
1659801000000|2022-08-06 15:50:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|2
1659801600000|2022-08-06 16:00:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|4
1659801900000|2022-08-06 16:05:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|4
1659802200000|2022-08-06 16:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|29
1659802500000|2022-08-06 16:15:00|7.03|6.93|7.05|6.95|7.06|6.96|7.03|6.93|9
1659802800000|2022-08-06 16:20:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|2
1659803100000|2022-08-06 16:25:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|11
1659803400000|2022-08-06 16:30:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|6
1659803700000|2022-08-06 16:35:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|7
1659804000000|2022-08-06 16:40:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|12
1659804300000|2022-08-06 16:45:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|11
1659804600000|2022-08-06 16:50:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|10
1659804900000|2022-08-06 16:55:00|7.05|6.95|7.02|6.92|7.05|6.95|7.02|6.92|10
1659805200000|2022-08-06 17:00:00|7.01|6.91|6.94|6.84|7.01|6.91|6.93|6.83|60
1659805500000|2022-08-06 17:05:00|6.93|6.83|6.96|6.86|6.96|6.86|6.92|6.82|52
1659805800000|2022-08-06 17:10:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|35
1659806100000|2022-08-06 17:15:00|6.96|6.86|7.01|6.91|7.01|6.91|6.96|6.86|16
1659806400000|2022-08-06 17:20:00|7|6.9|7|6.9|7.01|6.91|7|6.9|21
1659806700000|2022-08-06 17:25:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|3
1659807000000|2022-08-06 17:30:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|18
1659807300000|2022-08-06 17:35:00|7.02|6.92|7|6.9|7.03|6.93|7|6.9|15
1659807600000|2022-08-06 17:40:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|17
1659807900000|2022-08-06 17:45:00|7|6.9|7|6.9|7.02|6.92|7|6.9|19
1659808200000|2022-08-06 17:50:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|15
1659808500000|2022-08-06 17:55:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|8
1659808800000|2022-08-06 18:00:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|9
1659809100000|2022-08-06 18:05:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|6
1659809400000|2022-08-06 18:10:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|12
1659809700000|2022-08-06 18:15:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|8
1659810000000|2022-08-06 18:20:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|2
1659810300000|2022-08-06 18:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|15
1659810600000|2022-08-06 18:30:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|5
1659810900000|2022-08-06 18:35:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|12
1659811200000|2022-08-06 18:40:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|7
1659811800000|2022-08-06 18:50:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|8
1659812100000|2022-08-06 18:55:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|2
1659812400000|2022-08-06 19:00:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|6
1659812700000|2022-08-06 19:05:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|4
1659813000000|2022-08-06 19:10:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|2
1659813300000|2022-08-06 19:15:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|19
1659813600000|2022-08-06 19:20:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|3
1659813900000|2022-08-06 19:25:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|5
1659814200000|2022-08-06 19:30:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|13
1659814500000|2022-08-06 19:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|5
1659814800000|2022-08-06 19:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|20
1659815100000|2022-08-06 19:45:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|5
1659816000000|2022-08-06 20:00:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|15
1659816600000|2022-08-06 20:10:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|2
1659816900000|2022-08-06 20:15:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|19
1659817200000|2022-08-06 20:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|14
1659817500000|2022-08-06 20:25:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|5
1659818400000|2022-08-06 20:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1659818700000|2022-08-06 20:45:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|12
1659819000000|2022-08-06 20:50:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|3
1659819300000|2022-08-06 20:55:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|11
1659819600000|2022-08-06 21:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|7
1659819900000|2022-08-06 21:05:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|13
1659820200000|2022-08-06 21:10:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|13
1659820800000|2022-08-06 21:20:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1659821100000|2022-08-06 21:25:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|6
1659821400000|2022-08-06 21:30:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|6
1659821700000|2022-08-06 21:35:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|36
1659822000000|2022-08-06 21:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|46
1659822600000|2022-08-06 21:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|8
1659822900000|2022-08-06 21:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|4
1659823200000|2022-08-06 22:00:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|3
1659823500000|2022-08-06 22:05:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|34
1659823800000|2022-08-06 22:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1659824100000|2022-08-06 22:15:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1659824400000|2022-08-06 22:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1659824700000|2022-08-06 22:25:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1659825000000|2022-08-06 22:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|6
1659825300000|2022-08-06 22:35:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|10
1659825600000|2022-08-06 22:40:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|9
1659825900000|2022-08-06 22:45:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|17
1659826200000|2022-08-06 22:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|42
1659826500000|2022-08-06 22:55:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|5
1659826800000|2022-08-06 23:00:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|10
1659827100000|2022-08-06 23:05:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|2
1659827400000|2022-08-06 23:10:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|12
1659827700000|2022-08-06 23:15:00|6.95|6.85|6.92|6.82|6.96|6.86|6.92|6.82|10
1659828000000|2022-08-06 23:20:00|6.93|6.83|6.9|6.8|6.93|6.83|6.89|6.79|46
1659828300000|2022-08-06 23:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|23
1659828600000|2022-08-06 23:30:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|4
1659828900000|2022-08-06 23:35:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|19
1659829500000|2022-08-06 23:45:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|8
1659829800000|2022-08-06 23:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|5
1659830100000|2022-08-06 23:55:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|8
1659830400000|2022-08-07 00:00:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|18
1659830700000|2022-08-07 00:05:00|6.92|6.82|6.94|6.84|6.94|6.84|6.91|6.81|17
1659831000000|2022-08-07 00:10:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|13
1659831300000|2022-08-07 00:15:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|3
1659831600000|2022-08-07 00:20:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|8
1659831900000|2022-08-07 00:25:00|6.91|6.81|6.93|6.83|6.94|6.84|6.91|6.81|11
1659832200000|2022-08-07 00:30:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|9
1659832500000|2022-08-07 00:35:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|29
1659833100000|2022-08-07 00:45:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|18
1659833400000|2022-08-07 00:50:00|6.92|6.82|6.86|6.76|6.93|6.83|6.84|6.74|43
1659833700000|2022-08-07 00:55:00|6.87|6.77|6.82|6.72|6.87|6.77|6.79|6.69|70
1659834000000|2022-08-07 01:00:00|6.81|6.71|6.83|6.73|6.83|6.73|6.8|6.7|47
1659834300000|2022-08-07 01:05:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|39
1659834600000|2022-08-07 01:10:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|40
1659834900000|2022-08-07 01:15:00|6.83|6.73|6.85|6.75|6.86|6.76|6.83|6.73|15
1659835200000|2022-08-07 01:20:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|14
1659835500000|2022-08-07 01:25:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1659835800000|2022-08-07 01:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|7
1659836100000|2022-08-07 01:35:00|6.86|6.76|6.86|6.76|6.88|6.78|6.86|6.76|9
1659836400000|2022-08-07 01:40:00|6.87|6.77|6.87|6.77|6.87|6.77|6.85|6.75|13
1659836700000|2022-08-07 01:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|26
1659837000000|2022-08-07 01:50:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|5
1659837300000|2022-08-07 01:55:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|8
1659837600000|2022-08-07 02:00:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|5
1659837900000|2022-08-07 02:05:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|21
1659838200000|2022-08-07 02:10:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|19
1659839700000|2022-08-07 02:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1659840600000|2022-08-07 02:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1659840900000|2022-08-07 02:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1659841200000|2022-08-07 03:00:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|29
1659841500000|2022-08-07 03:05:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|5
1659841800000|2022-08-07 03:10:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1659842100000|2022-08-07 03:15:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|6
1659842400000|2022-08-07 03:20:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|11
1659842700000|2022-08-07 03:25:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|6
1659843000000|2022-08-07 03:30:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1659843300000|2022-08-07 03:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|8
1659843600000|2022-08-07 03:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1659843900000|2022-08-07 03:45:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|4
1659844200000|2022-08-07 03:50:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|4
1659844800000|2022-08-07 04:00:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|9
1659845100000|2022-08-07 04:05:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|7
1659845400000|2022-08-07 04:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1659845700000|2022-08-07 04:15:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|20
1659846600000|2022-08-07 04:30:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1659846900000|2022-08-07 04:35:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|12
1659847200000|2022-08-07 04:40:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|27
1659847500000|2022-08-07 04:45:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|32
1659847800000|2022-08-07 04:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|35
1659848100000|2022-08-07 04:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|28
1659848400000|2022-08-07 05:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1659848700000|2022-08-07 05:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1659849000000|2022-08-07 05:10:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|5
1659849300000|2022-08-07 05:15:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|16
1659849900000|2022-08-07 05:25:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|12
1659850200000|2022-08-07 05:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|15
1659850500000|2022-08-07 05:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|8
1659850800000|2022-08-07 05:40:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1659851100000|2022-08-07 05:45:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|20
1659851400000|2022-08-07 05:50:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|10
1659851700000|2022-08-07 05:55:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1659852000000|2022-08-07 06:00:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|7
1659852300000|2022-08-07 06:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|9
1659852600000|2022-08-07 06:10:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1659853800000|2022-08-07 06:30:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|9
1659854100000|2022-08-07 06:35:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1659854400000|2022-08-07 06:40:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|4
1659854700000|2022-08-07 06:45:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|2
1659855600000|2022-08-07 07:00:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|11
1659855900000|2022-08-07 07:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1659856200000|2022-08-07 07:10:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1659856500000|2022-08-07 07:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|5
1659857100000|2022-08-07 07:25:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|4
1659857400000|2022-08-07 07:30:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1659857700000|2022-08-07 07:35:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|2
1659858000000|2022-08-07 07:40:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|2
1659858300000|2022-08-07 07:45:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|3
1659858600000|2022-08-07 07:50:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|3
1659858900000|2022-08-07 07:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|9
1659859200000|2022-08-07 08:00:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|9
1659859500000|2022-08-07 08:05:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|4
1659859800000|2022-08-07 08:10:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|3
1659860100000|2022-08-07 08:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|9
1659860400000|2022-08-07 08:20:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|8
1659860700000|2022-08-07 08:25:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1659861000000|2022-08-07 08:30:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|4
1659861300000|2022-08-07 08:35:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1659861600000|2022-08-07 08:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1659862200000|2022-08-07 08:50:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|23
1659862500000|2022-08-07 08:55:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|11
1659862800000|2022-08-07 09:00:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|17
1659863100000|2022-08-07 09:05:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|12
1659863400000|2022-08-07 09:10:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|13
1659863700000|2022-08-07 09:15:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|2
1659864000000|2022-08-07 09:20:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|6
1659864300000|2022-08-07 09:25:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1659864600000|2022-08-07 09:30:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|5
1659864900000|2022-08-07 09:35:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|7
1659865200000|2022-08-07 09:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1659865500000|2022-08-07 09:45:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|4
1659866400000|2022-08-07 10:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1659866700000|2022-08-07 10:05:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1659867300000|2022-08-07 10:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|5
1659867600000|2022-08-07 10:20:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|4
1659867900000|2022-08-07 10:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|9
1659868200000|2022-08-07 10:30:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|2
1659868800000|2022-08-07 10:40:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|4
1659869100000|2022-08-07 10:45:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|3
1659869400000|2022-08-07 10:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|21
1659869700000|2022-08-07 10:55:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1659870900000|2022-08-07 11:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|13
1659872400000|2022-08-07 11:40:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|3
1659872700000|2022-08-07 11:45:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|18
1659873000000|2022-08-07 11:50:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|13
1659873300000|2022-08-07 11:55:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1659873600000|2022-08-07 12:00:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|24
1659873900000|2022-08-07 12:05:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|25
1659874200000|2022-08-07 12:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|13
1659874500000|2022-08-07 12:15:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|5
1659874800000|2022-08-07 12:20:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1659875100000|2022-08-07 12:25:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|6
1659875400000|2022-08-07 12:30:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|8
1659875700000|2022-08-07 12:35:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|21
1659876000000|2022-08-07 12:40:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|27
1659876300000|2022-08-07 12:45:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|15
1659876600000|2022-08-07 12:50:00|6.96|6.86|6.97|6.87|6.98|6.88|6.95|6.85|32
1659876900000|2022-08-07 12:55:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|6
1659877200000|2022-08-07 13:00:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|21
1659877500000|2022-08-07 13:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|15
1659877800000|2022-08-07 13:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|10
1659878100000|2022-08-07 13:15:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|15
1659878400000|2022-08-07 13:20:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|3
1659878700000|2022-08-07 13:25:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1659879000000|2022-08-07 13:30:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1659879300000|2022-08-07 13:35:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1659879600000|2022-08-07 13:40:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|5
1659879900000|2022-08-07 13:45:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|13
1659880200000|2022-08-07 13:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|24
1659880800000|2022-08-07 14:00:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|36
1659881100000|2022-08-07 14:05:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|7
1659881400000|2022-08-07 14:10:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|7
1659881700000|2022-08-07 14:15:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|17
1659882000000|2022-08-07 14:20:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|7
1659882300000|2022-08-07 14:25:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|2
1659882600000|2022-08-07 14:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|6
1659883200000|2022-08-07 14:40:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|9
1659883500000|2022-08-07 14:45:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|9
1659883800000|2022-08-07 14:50:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|3
1659884100000|2022-08-07 14:55:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|9
1659884400000|2022-08-07 15:00:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|11
1659884700000|2022-08-07 15:05:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|3
1659885300000|2022-08-07 15:15:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|29
1659885600000|2022-08-07 15:20:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|3
1659885900000|2022-08-07 15:25:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|4
1659886200000|2022-08-07 15:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|10
1659886800000|2022-08-07 15:40:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|3
1659887100000|2022-08-07 15:45:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|3
1659887400000|2022-08-07 15:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|4
1659887700000|2022-08-07 15:55:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|3
1659888000000|2022-08-07 16:00:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|20
1659888300000|2022-08-07 16:05:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|16
1659888600000|2022-08-07 16:10:00|6.95|6.85|6.96|6.86|6.97|6.87|6.94|6.84|22
1659888900000|2022-08-07 16:15:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|24
1659889200000|2022-08-07 16:20:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1659889500000|2022-08-07 16:25:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|8
1659889800000|2022-08-07 16:30:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|20
1659890100000|2022-08-07 16:35:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1659890400000|2022-08-07 16:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|8
1659890700000|2022-08-07 16:45:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|4
1659891000000|2022-08-07 16:50:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|3
1659891300000|2022-08-07 16:55:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|5
1659891600000|2022-08-07 17:00:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|6
1659891900000|2022-08-07 17:05:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|5
1659892200000|2022-08-07 17:10:00|6.99|6.89|7|6.9|7.02|6.92|6.98|6.88|12
1659892500000|2022-08-07 17:15:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|10
1659892800000|2022-08-07 17:20:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1659893100000|2022-08-07 17:25:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|5
1659893400000|2022-08-07 17:30:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|21
1659894000000|2022-08-07 17:40:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|3
1659894300000|2022-08-07 17:45:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|34
1659894600000|2022-08-07 17:50:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|6
1659894900000|2022-08-07 17:55:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|9
1659895200000|2022-08-07 18:00:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|9
1659895500000|2022-08-07 18:05:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|12
1659895800000|2022-08-07 18:10:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|8
1659896700000|2022-08-07 18:25:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|4
1659897000000|2022-08-07 18:30:00|7|6.9|7|6.9|7|6.9|6.99|6.89|7
1659897300000|2022-08-07 18:35:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|2
1659897600000|2022-08-07 18:40:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|23
1659897900000|2022-08-07 18:45:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|14
1659898200000|2022-08-07 18:50:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|10
1659898800000|2022-08-07 19:00:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|4
1659899100000|2022-08-07 19:05:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|4
1659899400000|2022-08-07 19:10:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|6
1659900000000|2022-08-07 19:20:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|19
1659900300000|2022-08-07 19:25:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|8
1659900900000|2022-08-07 19:35:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|2
1659901800000|2022-08-07 19:50:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|15
1659902100000|2022-08-07 19:55:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|16
1659902400000|2022-08-07 20:00:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1659902700000|2022-08-07 20:05:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|21
1659903000000|2022-08-07 20:10:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|26
1659903300000|2022-08-07 20:15:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|10
1659903900000|2022-08-07 20:25:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|15
1659904200000|2022-08-07 20:30:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|2
1659905700000|2022-08-07 20:55:00|7.01|6.91|7.03|6.93|7.04|6.94|7.01|6.91|9
1659906000000|2022-08-07 21:00:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|48
1659906300000|2022-08-07 21:05:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|39
1659906600000|2022-08-07 21:10:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|16
1659906900000|2022-08-07 21:15:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|14
1659907200000|2022-08-07 21:20:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|11
1659907500000|2022-08-07 21:25:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|5
1659907800000|2022-08-07 21:30:00|7.02|6.92|7.02|6.92|7.02|6.92|7.02|6.92|1
1659908100000|2022-08-07 21:35:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|9
1659908400000|2022-08-07 21:40:00|7|6.9|7|6.9|7.01|6.91|7|6.9|13
1659908700000|2022-08-07 21:45:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|3
1659909000000|2022-08-07 21:50:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|4
1659909300000|2022-08-07 21:55:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|24
1659909600000|2022-08-07 22:00:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|25
1659909900000|2022-08-07 22:05:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|18
1659910200000|2022-08-07 22:10:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|31
1659910500000|2022-08-07 22:15:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|24
1659910800000|2022-08-07 22:20:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1659911100000|2022-08-07 22:25:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|7
1659911400000|2022-08-07 22:30:00|7|6.9|6.97|6.87|7|6.9|6.97|6.87|24
1659911700000|2022-08-07 22:35:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|11
1659912000000|2022-08-07 22:40:00|6.97|6.87|6.96|6.86|6.98|6.88|6.95|6.85|14
1659912300000|2022-08-07 22:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|30
1659912600000|2022-08-07 22:50:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|30
1659912900000|2022-08-07 22:55:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|30
1659913200000|2022-08-07 23:00:00|6.97|6.87|6.93|6.83|6.97|6.87|6.92|6.82|87
1659913500000|2022-08-07 23:05:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|54
1659913800000|2022-08-07 23:10:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|52
1659914100000|2022-08-07 23:15:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|86
1659914400000|2022-08-07 23:20:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|10
1659914700000|2022-08-07 23:25:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|37
1659915000000|2022-08-07 23:30:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|42
1659915300000|2022-08-07 23:35:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|21
1659915600000|2022-08-07 23:40:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|62
1659915900000|2022-08-07 23:45:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|47
1659916200000|2022-08-07 23:50:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|74
1659916500000|2022-08-07 23:55:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|19
1659916800000|2022-08-08 00:00:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|29
1659917100000|2022-08-08 00:05:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|35
1659917400000|2022-08-08 00:10:00|6.96|6.86|6.99|6.89|6.99|6.89|6.96|6.86|66
1659917700000|2022-08-08 00:15:00|6.98|6.88|7|6.9|7.01|6.91|6.98|6.88|37
1659918000000|2022-08-08 00:20:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|35
1659918300000|2022-08-08 00:25:00|7|6.9|7.01|6.91|7.02|6.92|6.99|6.89|26
1659918600000|2022-08-08 00:30:00|7|6.9|6.99|6.89|7.01|6.91|6.98|6.88|52
1659918900000|2022-08-08 00:35:00|7|6.9|6.98|6.88|7|6.9|6.97|6.87|35
1659919200000|2022-08-08 00:40:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|19
1659919500000|2022-08-08 00:45:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|2
1659920100000|2022-08-08 00:55:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|23
1659920400000|2022-08-08 01:00:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|19
1659920700000|2022-08-08 01:05:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|4
1659921000000|2022-08-08 01:10:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|15
1659921300000|2022-08-08 01:15:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|19
1659921600000|2022-08-08 01:20:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|50
1659921900000|2022-08-08 01:25:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|3
1659922200000|2022-08-08 01:30:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|27
1659922500000|2022-08-08 01:35:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|3
1659922800000|2022-08-08 01:40:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|59
1659923100000|2022-08-08 01:45:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|52
1659923400000|2022-08-08 01:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|30
1659923700000|2022-08-08 01:55:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|7
1659924000000|2022-08-08 02:00:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|31
1659924300000|2022-08-08 02:05:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|20
1659924600000|2022-08-08 02:10:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|41
1659924900000|2022-08-08 02:15:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|40
1659925200000|2022-08-08 02:20:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1659925500000|2022-08-08 02:25:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|40
1659925800000|2022-08-08 02:30:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|101
1659926100000|2022-08-08 02:35:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|68
1659926400000|2022-08-08 02:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|5
1659926700000|2022-08-08 02:45:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|21
1659927000000|2022-08-08 02:50:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|54
1659927300000|2022-08-08 02:55:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|25
1659927600000|2022-08-08 03:00:00|7.05|6.95|7.02|6.92|7.05|6.95|7.02|6.92|30
1659927900000|2022-08-08 03:05:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|24
1659928200000|2022-08-08 03:10:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|38
1659928500000|2022-08-08 03:15:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|46
1659928800000|2022-08-08 03:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|83
1659929100000|2022-08-08 03:25:00|7.04|6.94|7.05|6.95|7.06|6.96|7.03|6.93|52
1659929400000|2022-08-08 03:30:00|7.04|6.94|7.06|6.96|7.08|6.98|7.04|6.94|59
1659929700000|2022-08-08 03:35:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|33
1659930000000|2022-08-08 03:40:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|19
1659930300000|2022-08-08 03:45:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|19
1659930600000|2022-08-08 03:50:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|15
1659930900000|2022-08-08 03:55:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|32
1659931200000|2022-08-08 04:00:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|19
1659931500000|2022-08-08 04:05:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|22
1659931800000|2022-08-08 04:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|24
1659932100000|2022-08-08 04:15:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|6
1659932400000|2022-08-08 04:20:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|4
1659932700000|2022-08-08 04:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|28
1659933000000|2022-08-08 04:30:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|15
1659933300000|2022-08-08 04:35:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|12
1659933600000|2022-08-08 04:40:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|22
1659934200000|2022-08-08 04:50:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1659934500000|2022-08-08 04:55:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|22
1659934800000|2022-08-08 05:00:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|5
1659935100000|2022-08-08 05:05:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|49
1659935400000|2022-08-08 05:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|18
1659935700000|2022-08-08 05:15:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|10
1659936000000|2022-08-08 05:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|15
1659936600000|2022-08-08 05:30:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|18
1659936900000|2022-08-08 05:35:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|48
1659937200000|2022-08-08 05:40:00|7.05|6.95|7.09|6.99|7.09|6.99|7.05|6.95|61
1659937500000|2022-08-08 05:45:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|15
1659937800000|2022-08-08 05:50:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|5
1659938100000|2022-08-08 05:55:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|43
1659938400000|2022-08-08 06:00:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|25
1659938700000|2022-08-08 06:05:00|7.1|7|7.1|7|7.1|7|7.09|6.99|35
1659939000000|2022-08-08 06:10:00|7.11|7.01|7.11|7.01|7.11|7.01|7.09|6.99|83
1659939300000|2022-08-08 06:15:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|51
1659939600000|2022-08-08 06:20:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|17
1659939900000|2022-08-08 06:25:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|30
1659940200000|2022-08-08 06:30:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|28
1659940500000|2022-08-08 06:35:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|10
1659940800000|2022-08-08 06:40:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|9
1659941100000|2022-08-08 06:45:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|12
1659941400000|2022-08-08 06:50:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|49
1659941700000|2022-08-08 06:55:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|91
1659942000000|2022-08-08 07:00:00|7.13|7.03|7.15|7.05|7.15|7.05|7.12|7.02|57
1659942300000|2022-08-08 07:05:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|31
1659942600000|2022-08-08 07:10:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|54
1659942900000|2022-08-08 07:15:00|7.13|7.03|7.11|7.01|7.14|7.04|7.11|7.01|61
1659943200000|2022-08-08 07:20:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|39
1659943500000|2022-08-08 07:25:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|110
1659943800000|2022-08-08 07:30:00|7.13|7.03|7.11|7.01|7.13|7.03|7.1|7|41
1659944100000|2022-08-08 07:35:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|62
1659944400000|2022-08-08 07:40:00|7.1|7|7.1|7|7.11|7.01|7.1|7|45
1659944700000|2022-08-08 07:45:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|47
1659945000000|2022-08-08 07:50:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|42
1659945300000|2022-08-08 07:55:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|6
1659945600000|2022-08-08 08:00:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|9
1659945900000|2022-08-08 08:05:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|67
1659946200000|2022-08-08 08:10:00|7.1|7|7.1|7|7.11|7.01|7.1|7|11
1659946500000|2022-08-08 08:15:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|40
1659946800000|2022-08-08 08:20:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|61
1659947100000|2022-08-08 08:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|61
1659947400000|2022-08-08 08:30:00|7.13|7.03|7.14|7.04|7.15|7.05|7.12|7.02|52
1659947700000|2022-08-08 08:35:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|18
1659948000000|2022-08-08 08:40:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|15
1659948300000|2022-08-08 08:45:00|7.14|7.04|7.18|7.08|7.2|7.1|7.14|7.04|99
1659948600000|2022-08-08 08:50:00|7.19|7.09|7.16|7.06|7.19|7.09|7.15|7.05|156
1659948900000|2022-08-08 08:55:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|49
1659949200000|2022-08-08 09:00:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|43
1659949500000|2022-08-08 09:05:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|56
1659949800000|2022-08-08 09:10:00|7.17|7.07|7.15|7.05|7.18|7.08|7.15|7.05|29
1659950100000|2022-08-08 09:15:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|39
1659950400000|2022-08-08 09:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|21
1659950700000|2022-08-08 09:25:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|34
1659951000000|2022-08-08 09:30:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|25
1659951300000|2022-08-08 09:35:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|39
1659951600000|2022-08-08 09:40:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|14
1659951900000|2022-08-08 09:45:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|14
1659952200000|2022-08-08 09:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|17
1659952500000|2022-08-08 09:55:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|19
1659952800000|2022-08-08 10:00:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|28
1659953400000|2022-08-08 10:10:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|17
1659953700000|2022-08-08 10:15:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|35
1659954000000|2022-08-08 10:20:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|10
1659954300000|2022-08-08 10:25:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|14
1659954600000|2022-08-08 10:30:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|24
1659954900000|2022-08-08 10:35:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|4
1659955200000|2022-08-08 10:40:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|27
1659955500000|2022-08-08 10:45:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|18
1659955800000|2022-08-08 10:50:00|7.13|7.03|7.15|7.05|7.16|7.06|7.13|7.03|23
1659956100000|2022-08-08 10:55:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|26
1659956400000|2022-08-08 11:00:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|16
1659956700000|2022-08-08 11:05:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|54
1659957000000|2022-08-08 11:10:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|23
1659957300000|2022-08-08 11:15:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|11
1659957600000|2022-08-08 11:20:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|2
1659958200000|2022-08-08 11:30:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|4
1659958500000|2022-08-08 11:35:00|7.14|7.04|7.13|7.03|7.16|7.06|7.12|7.02|46
1659958800000|2022-08-08 11:40:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|42
1659959100000|2022-08-08 11:45:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|72
1659959400000|2022-08-08 11:50:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|67
1659959700000|2022-08-08 11:55:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|29
1659960000000|2022-08-08 12:00:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|29
1659960300000|2022-08-08 12:05:00|7.17|7.07|7.19|7.09|7.21|7.11|7.17|7.07|29
1659960600000|2022-08-08 12:10:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|77
1659960900000|2022-08-08 12:15:00|7.19|7.09|7.14|7.04|7.19|7.09|7.14|7.04|46
1659961200000|2022-08-08 12:20:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|43
1659961500000|2022-08-08 12:25:00|7.14|7.04|7.16|7.06|7.17|7.07|7.14|7.04|89
1659961800000|2022-08-08 12:30:00|7.17|7.07|7.15|7.05|7.17|7.07|7.14|7.04|37
1659962100000|2022-08-08 12:35:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|16
1659962400000|2022-08-08 12:40:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|26
1659962700000|2022-08-08 12:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|62
1659963000000|2022-08-08 12:50:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|95
1659963300000|2022-08-08 12:55:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|28
1659963600000|2022-08-08 13:00:00|7.15|7.05|7.13|7.03|7.16|7.06|7.13|7.03|57
1659963900000|2022-08-08 13:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|23
1659964200000|2022-08-08 13:10:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|83
1659964500000|2022-08-08 13:15:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|35
1659964800000|2022-08-08 13:20:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|36
1659965100000|2022-08-08 13:25:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|22
1659965400000|2022-08-08 13:30:00|7.09|6.99|7.11|7.01|7.12|7.02|7.09|6.99|61
1659965700000|2022-08-08 13:35:00|7.12|7.02|7.12|7.02|7.12|7.02|7.1|7|49
1659966000000|2022-08-08 13:40:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|19
1659966300000|2022-08-08 13:45:00|7.12|7.02|7.17|7.07|7.17|7.07|7.12|7.02|30
1659966600000|2022-08-08 13:50:00|7.16|7.06|7.2|7.1|7.2|7.1|7.16|7.06|25
1659966900000|2022-08-08 13:55:00|7.21|7.11|7.26|7.16|7.31|7.21|7.2|7.1|94
1659967200000|2022-08-08 14:00:00|7.27|7.17|7.22|7.12|7.27|7.17|7.21|7.11|66
1659967500000|2022-08-08 14:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.19|7.09|37
1659967800000|2022-08-08 14:10:00|7.22|7.12|7.2|7.1|7.22|7.12|7.19|7.09|49
1659968100000|2022-08-08 14:15:00|7.21|7.11|7.25|7.15|7.25|7.15|7.19|7.09|65
1659968400000|2022-08-08 14:20:00|7.24|7.14|7.22|7.12|7.25|7.15|7.22|7.12|61
1659968700000|2022-08-08 14:25:00|7.21|7.11|7.21|7.11|7.23|7.13|7.2|7.1|11
1659969000000|2022-08-08 14:30:00|7.22|7.12|7.18|7.08|7.22|7.12|7.17|7.07|27
1659969300000|2022-08-08 14:35:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|51
1659969600000|2022-08-08 14:40:00|7.2|7.1|7.21|7.11|7.21|7.11|7.18|7.08|30
1659969900000|2022-08-08 14:45:00|7.2|7.1|7.18|7.08|7.21|7.11|7.17|7.07|47
1659970200000|2022-08-08 14:50:00|7.19|7.09|7.2|7.1|7.21|7.11|7.18|7.08|52
1659970500000|2022-08-08 14:55:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|58
1659970800000|2022-08-08 15:00:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|22
1659971100000|2022-08-08 15:05:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|29
1659971400000|2022-08-08 15:10:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|21
1659971700000|2022-08-08 15:15:00|7.17|7.07|7.14|7.04|7.18|7.08|7.14|7.04|50
1659972000000|2022-08-08 15:20:00|7.15|7.05|7.13|7.03|7.16|7.06|7.11|7.01|53
1659972300000|2022-08-08 15:25:00|7.12|7.02|7.08|6.98|7.14|7.04|7.08|6.98|41
1659972600000|2022-08-08 15:30:00|7.07|6.97|7.11|7.01|7.12|7.02|7.07|6.97|41
1659972900000|2022-08-08 15:35:00|7.12|7.02|7.07|6.97|7.12|7.02|7.06|6.96|72
1659973200000|2022-08-08 15:40:00|7.06|6.96|7.07|6.97|7.07|6.97|7.04|6.94|52
1659973500000|2022-08-08 15:45:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|39
1659973800000|2022-08-08 15:50:00|7.05|6.95|7.08|6.98|7.09|6.99|7.04|6.94|26
1659974100000|2022-08-08 15:55:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|42
1659974400000|2022-08-08 16:00:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|47
1659974700000|2022-08-08 16:05:00|7.06|6.96|7.03|6.93|7.07|6.97|7.02|6.92|44
1659975000000|2022-08-08 16:10:00|7.04|6.94|7.04|6.94|7.04|6.94|7.02|6.92|29
1659975300000|2022-08-08 16:15:00|7.05|6.95|7.02|6.92|7.05|6.95|7.01|6.91|16
1659975600000|2022-08-08 16:20:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|36
1659975900000|2022-08-08 16:25:00|7.03|6.93|7.01|6.91|7.03|6.93|7|6.9|19
1659976200000|2022-08-08 16:30:00|7|6.9|7.03|6.93|7.04|6.94|7|6.9|38
1659976500000|2022-08-08 16:35:00|7.02|6.92|7.01|6.91|7.03|6.93|7|6.9|82
1659976800000|2022-08-08 16:40:00|7.02|6.92|7.04|6.94|7.04|6.94|7.01|6.91|29
1659977100000|2022-08-08 16:45:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|12
1659977400000|2022-08-08 16:50:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|43
1659977700000|2022-08-08 16:55:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|44
1659978000000|2022-08-08 17:00:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|17
1659978300000|2022-08-08 17:05:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|4
1659978600000|2022-08-08 17:10:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|15
1659978900000|2022-08-08 17:15:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|5
1659979200000|2022-08-08 17:20:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|48
1659979500000|2022-08-08 17:25:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|32
1659979800000|2022-08-08 17:30:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|17
1659980100000|2022-08-08 17:35:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|70
1659980400000|2022-08-08 17:40:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|25
1659980700000|2022-08-08 17:45:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|26
1659981000000|2022-08-08 17:50:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|21
1659981300000|2022-08-08 17:55:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|39
1659981600000|2022-08-08 18:00:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|41
1659981900000|2022-08-08 18:05:00|7.04|6.94|7.05|6.95|7.05|6.95|7.01|6.91|54
1659982200000|2022-08-08 18:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|47
1659982500000|2022-08-08 18:15:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|21
1659982800000|2022-08-08 18:20:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|19
1659983100000|2022-08-08 18:25:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|44
1659983400000|2022-08-08 18:30:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|28
1659983700000|2022-08-08 18:35:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|81
1659984000000|2022-08-08 18:40:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|74
1659984300000|2022-08-08 18:45:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|13
1659984600000|2022-08-08 18:50:00|7.05|6.95|7.03|6.93|7.06|6.96|7.03|6.93|31
1659984900000|2022-08-08 18:55:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|27
1659985200000|2022-08-08 19:00:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|51
1659985500000|2022-08-08 19:05:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|30
1659985800000|2022-08-08 19:10:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|8
1659986100000|2022-08-08 19:15:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|62
1659986400000|2022-08-08 19:20:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|58
1659986700000|2022-08-08 19:25:00|7.04|6.94|7.07|6.97|7.07|6.97|7.04|6.94|46
1659987000000|2022-08-08 19:30:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|45
1659987300000|2022-08-08 19:35:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|12
1659987600000|2022-08-08 19:40:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|63
1659987900000|2022-08-08 19:45:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|47
1659988200000|2022-08-08 19:50:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|18
1659988500000|2022-08-08 19:55:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|35
1659988800000|2022-08-08 20:00:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|20
1659989100000|2022-08-08 20:05:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|28
1659989400000|2022-08-08 20:10:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|11
1659989700000|2022-08-08 20:15:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1659990000000|2022-08-08 20:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|5
1659990300000|2022-08-08 20:25:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|14
1659990600000|2022-08-08 20:30:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|50
1659990900000|2022-08-08 20:35:00|7.09|6.99|7.11|7.01|7.11|7.01|7.08|6.98|27
1659991500000|2022-08-08 20:45:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|10
1659991800000|2022-08-08 20:50:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1659992100000|2022-08-08 20:55:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|42
1659992400000|2022-08-08 21:00:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|15
1659992700000|2022-08-08 21:05:00|7.1|7|7.07|6.97|7.1|7|7.07|6.97|26
1659993000000|2022-08-08 21:10:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|12
1659993300000|2022-08-08 21:15:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|14
1659993600000|2022-08-08 21:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|25
1659993900000|2022-08-08 21:25:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|11
1659994200000|2022-08-08 21:30:00|7.06|6.96|7.04|6.94|7.07|6.97|7.03|6.93|23
1659994500000|2022-08-08 21:35:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|18
1659994800000|2022-08-08 21:40:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|4
1659995100000|2022-08-08 21:45:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|12
1659995400000|2022-08-08 21:50:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|8
1659995700000|2022-08-08 21:55:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|6
1659996000000|2022-08-08 22:00:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|16
1659996300000|2022-08-08 22:05:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|6
1659996600000|2022-08-08 22:10:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|19
1659996900000|2022-08-08 22:15:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|45
1659997200000|2022-08-08 22:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|4
1659997500000|2022-08-08 22:25:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|22
1659997800000|2022-08-08 22:30:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|18
1659998100000|2022-08-08 22:35:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|8
1659998400000|2022-08-08 22:40:00|7.03|6.93|7|6.9|7.04|6.94|7|6.9|20
1659998700000|2022-08-08 22:45:00|6.99|6.89|7.01|6.91|7.01|6.91|6.96|6.86|101
1659999000000|2022-08-08 22:50:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|21
1659999300000|2022-08-08 22:55:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|32
1659999600000|2022-08-08 23:00:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|23
1659999900000|2022-08-08 23:05:00|7.04|6.94|7.07|6.97|7.08|6.98|7.03|6.93|80
1660000200000|2022-08-08 23:10:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|88
1660000500000|2022-08-08 23:15:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|35
1660000800000|2022-08-08 23:20:00|7.09|6.99|7.05|6.95|7.09|6.99|7.04|6.94|29
1660001100000|2022-08-08 23:25:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|65
1660001400000|2022-08-08 23:30:00|7.05|6.95|7.05|6.95|7.07|6.97|7.05|6.95|29
1660001700000|2022-08-08 23:35:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|35
1660002000000|2022-08-08 23:40:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|80
1660002300000|2022-08-08 23:45:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|71
1660002600000|2022-08-08 23:50:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|48
1660002900000|2022-08-08 23:55:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|17
1660003200000|2022-08-09 00:00:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|40
1660003500000|2022-08-09 00:05:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|8
1660003800000|2022-08-09 00:10:00|7.05|6.95|7.05|6.95|7.05|6.95|7.01|6.91|47
1660004100000|2022-08-09 00:15:00|7.04|6.94|7.08|6.98|7.08|6.98|7.04|6.94|13
1660004400000|2022-08-09 00:20:00|7.07|6.97|7.08|6.98|7.11|7.01|7.07|6.97|62
1660004700000|2022-08-09 00:25:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|45
1660005000000|2022-08-09 00:30:00|7.1|7|7.11|7.01|7.12|7.02|7.09|6.99|70
1660005300000|2022-08-09 00:35:00|7.12|7.02|7.09|6.99|7.12|7.02|7.09|6.99|42
1660005600000|2022-08-09 00:40:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|17
1660005900000|2022-08-09 00:45:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|31
1660006200000|2022-08-09 00:50:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|14
1660006500000|2022-08-09 00:55:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|29
1660006800000|2022-08-09 01:00:00|7.07|6.97|7.08|6.98|7.09|6.99|7.06|6.96|56
1660007100000|2022-08-09 01:05:00|7.07|6.97|7.07|6.97|7.08|6.98|7.05|6.95|29
1660007400000|2022-08-09 01:10:00|7.06|6.96|7.04|6.94|7.07|6.97|7.03|6.93|35
1660007700000|2022-08-09 01:15:00|7.03|6.93|7.05|6.95|7.06|6.96|7.03|6.93|51
1660008000000|2022-08-09 01:20:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|30
1660008300000|2022-08-09 01:25:00|7.06|6.96|7.06|6.96|7.06|6.96|7.04|6.94|73
1660008600000|2022-08-09 01:30:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|36
1660008900000|2022-08-09 01:35:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|34
1660009200000|2022-08-09 01:40:00|7.05|6.95|7.04|6.94|7.06|6.96|7.03|6.93|28
1660009500000|2022-08-09 01:45:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|38
1660010100000|2022-08-09 01:55:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|27
1660010400000|2022-08-09 02:00:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|52
1660010700000|2022-08-09 02:05:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|22
1660011000000|2022-08-09 02:10:00|7.04|6.94|7.04|6.94|7.06|6.96|7.04|6.94|59
1660011300000|2022-08-09 02:15:00|7.05|6.95|7.05|6.95|7.05|6.95|7.03|6.93|47
1660011600000|2022-08-09 02:20:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|14
1660011900000|2022-08-09 02:25:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|22
1660012200000|2022-08-09 02:30:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|48
1660012500000|2022-08-09 02:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|10
1660012800000|2022-08-09 02:40:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|3
1660013100000|2022-08-09 02:45:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|17
1660013400000|2022-08-09 02:50:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|4
1660013700000|2022-08-09 02:55:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|21
1660014000000|2022-08-09 03:00:00|7.09|6.99|7.09|6.99|7.09|6.99|7.07|6.97|35
1660014300000|2022-08-09 03:05:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|14
1660014600000|2022-08-09 03:10:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|32
1660014900000|2022-08-09 03:15:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1660015200000|2022-08-09 03:20:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|30
1660015500000|2022-08-09 03:25:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|41
1660015800000|2022-08-09 03:30:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|3
1660016100000|2022-08-09 03:35:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|21
1660016400000|2022-08-09 03:40:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|2
1660016700000|2022-08-09 03:45:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|33
1660017000000|2022-08-09 03:50:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|11
1660017300000|2022-08-09 03:55:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|25
1660017600000|2022-08-09 04:00:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|26
1660017900000|2022-08-09 04:05:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1660018200000|2022-08-09 04:10:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|16
1660018500000|2022-08-09 04:15:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|23
1660018800000|2022-08-09 04:20:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|42
1660019100000|2022-08-09 04:25:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|18
1660019400000|2022-08-09 04:30:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|14
1660019700000|2022-08-09 04:35:00|7.11|7.01|7.13|7.03|7.13|7.03|7.1|7|15
1660020000000|2022-08-09 04:40:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|26
1660020300000|2022-08-09 04:45:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|8
1660020600000|2022-08-09 04:50:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|10
1660020900000|2022-08-09 04:55:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|31
1660021200000|2022-08-09 05:00:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|38
1660021500000|2022-08-09 05:05:00|7.13|7.03|7.15|7.05|7.15|7.05|7.12|7.02|27
1660021800000|2022-08-09 05:10:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|25
1660022100000|2022-08-09 05:15:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|5
1660022400000|2022-08-09 05:20:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|31
1660022700000|2022-08-09 05:25:00|7.17|7.07|7.17|7.07|7.19|7.09|7.17|7.07|29
1660023000000|2022-08-09 05:30:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|18
1660023300000|2022-08-09 05:35:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|36
1660023600000|2022-08-09 05:40:00|7.18|7.08|7.22|7.12|7.22|7.12|7.18|7.08|67
1660023900000|2022-08-09 05:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|39
1660024200000|2022-08-09 05:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|11
1660024500000|2022-08-09 05:55:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|37
1660024800000|2022-08-09 06:00:00|7.18|7.08|7.15|7.05|7.19|7.09|7.14|7.04|90
1660025100000|2022-08-09 06:05:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|32
1660025400000|2022-08-09 06:10:00|7.16|7.06|7.17|7.07|7.18|7.08|7.15|7.05|50
1660025700000|2022-08-09 06:15:00|7.18|7.08|7.18|7.08|7.2|7.1|7.17|7.07|53
1660026000000|2022-08-09 06:20:00|7.19|7.09|7.24|7.14|7.24|7.14|7.17|7.07|96
1660026300000|2022-08-09 06:25:00|7.23|7.13|7.25|7.15|7.25|7.15|7.22|7.12|99
1660026600000|2022-08-09 06:30:00|7.26|7.16|7.45|7.35|7.45|7.35|7.24|7.14|188
1660026900000|2022-08-09 06:35:00|7.44|7.34|7.39|7.29|7.46|7.36|7.38|7.28|172
1660027200000|2022-08-09 06:40:00|7.38|7.28|7.4|7.3|7.41|7.31|7.37|7.27|135
1660027500000|2022-08-09 06:45:00|7.41|7.31|7.46|7.36|7.48|7.38|7.41|7.31|170
1660027800000|2022-08-09 06:50:00|7.45|7.35|7.41|7.31|7.46|7.36|7.4|7.3|125
1660028100000|2022-08-09 06:55:00|7.4|7.3|7.41|7.31|7.44|7.34|7.4|7.3|68
1660028400000|2022-08-09 07:00:00|7.42|7.32|7.38|7.28|7.45|7.35|7.38|7.28|73
1660028700000|2022-08-09 07:05:00|7.37|7.27|7.39|7.29|7.42|7.32|7.35|7.25|97
1660029000000|2022-08-09 07:10:00|7.38|7.28|7.36|7.26|7.4|7.3|7.35|7.25|41
1660029300000|2022-08-09 07:15:00|7.35|7.25|7.37|7.27|7.38|7.28|7.33|7.23|61
1660029600000|2022-08-09 07:20:00|7.38|7.28|7.34|7.24|7.38|7.28|7.34|7.24|27
1660029900000|2022-08-09 07:25:00|7.35|7.25|7.35|7.25|7.36|7.26|7.32|7.22|55
1660030200000|2022-08-09 07:30:00|7.34|7.24|7.36|7.26|7.37|7.27|7.32|7.22|45
1660030500000|2022-08-09 07:35:00|7.37|7.27|7.35|7.25|7.37|7.27|7.34|7.24|23
1660030800000|2022-08-09 07:40:00|7.36|7.26|7.38|7.28|7.38|7.28|7.35|7.25|39
1660031100000|2022-08-09 07:45:00|7.37|7.27|7.36|7.26|7.38|7.28|7.35|7.25|32
1660031400000|2022-08-09 07:50:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|56
1660031700000|2022-08-09 07:55:00|7.35|7.25|7.37|7.27|7.37|7.27|7.34|7.24|15
1660032000000|2022-08-09 08:00:00|7.38|7.28|7.35|7.25|7.38|7.28|7.35|7.25|50
1660032300000|2022-08-09 08:05:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|53
1660032600000|2022-08-09 08:10:00|7.33|7.23|7.32|7.22|7.34|7.24|7.3|7.2|56
1660032900000|2022-08-09 08:15:00|7.31|7.21|7.32|7.22|7.32|7.22|7.29|7.19|40
1660033200000|2022-08-09 08:20:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|27
1660033500000|2022-08-09 08:25:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|23
1660033800000|2022-08-09 08:30:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|17
1660034100000|2022-08-09 08:35:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|38
1660034400000|2022-08-09 08:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|8
1660034700000|2022-08-09 08:45:00|7.3|7.2|7.28|7.18|7.3|7.2|7.28|7.18|17
1660035000000|2022-08-09 08:50:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|50
1660035300000|2022-08-09 08:55:00|7.27|7.17|7.23|7.13|7.28|7.18|7.23|7.13|77
1660035600000|2022-08-09 09:00:00|7.24|7.14|7.26|7.16|7.27|7.17|7.23|7.13|35
1660035900000|2022-08-09 09:05:00|7.27|7.17|7.28|7.18|7.29|7.19|7.26|7.16|14
1660036200000|2022-08-09 09:10:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|29
1660036500000|2022-08-09 09:15:00|7.28|7.18|7.25|7.15|7.29|7.19|7.25|7.15|40
1660036800000|2022-08-09 09:20:00|7.26|7.16|7.18|7.08|7.26|7.16|7.14|7.04|66
1660037100000|2022-08-09 09:25:00|7.17|7.07|7.18|7.08|7.19|7.09|7.15|7.05|106
1660037400000|2022-08-09 09:30:00|7.19|7.09|7.22|7.12|7.23|7.13|7.17|7.07|116
1660037700000|2022-08-09 09:35:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|36
1660038000000|2022-08-09 09:40:00|7.21|7.11|7.2|7.1|7.22|7.12|7.18|7.08|138
1660038300000|2022-08-09 09:45:00|7.19|7.09|7.27|7.17|7.27|7.17|7.19|7.09|103
1660038600000|2022-08-09 09:50:00|7.26|7.16|7.21|7.11|7.27|7.17|7.21|7.11|92
1660038900000|2022-08-09 09:55:00|7.22|7.12|7.19|7.09|7.23|7.13|7.19|7.09|78
1660039200000|2022-08-09 10:00:00|7.2|7.1|7.17|7.07|7.22|7.12|7.17|7.07|82
1660039500000|2022-08-09 10:05:00|7.18|7.08|7.19|7.09|7.21|7.11|7.17|7.07|44
1660039800000|2022-08-09 10:10:00|7.18|7.08|7.19|7.09|7.21|7.11|7.18|7.08|44
1660040100000|2022-08-09 10:15:00|7.18|7.08|7.19|7.09|7.19|7.09|7.16|7.06|80
1660040400000|2022-08-09 10:20:00|7.18|7.08|7.19|7.09|7.21|7.11|7.18|7.08|66
1660040700000|2022-08-09 10:25:00|7.2|7.1|7.18|7.08|7.2|7.1|7.17|7.07|77
1660041000000|2022-08-09 10:30:00|7.17|7.07|7.16|7.06|7.18|7.08|7.14|7.04|80
1660041300000|2022-08-09 10:35:00|7.15|7.05|7.15|7.05|7.16|7.06|7.11|7.01|67
1660041600000|2022-08-09 10:40:00|7.14|7.04|7.13|7.03|7.15|7.05|7.12|7.02|46
1660041900000|2022-08-09 10:45:00|7.12|7.02|7.15|7.05|7.15|7.05|7.12|7.02|40
1660042200000|2022-08-09 10:50:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|26
1660042500000|2022-08-09 10:55:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|51
1660042800000|2022-08-09 11:00:00|7.13|7.03|7.14|7.04|7.15|7.05|7.11|7.01|34
1660043100000|2022-08-09 11:05:00|7.15|7.05|7.13|7.03|7.15|7.05|7.12|7.02|17
1660043400000|2022-08-09 11:10:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|7
1660043700000|2022-08-09 11:15:00|7.15|7.05|7.16|7.06|7.17|7.07|7.14|7.04|46
1660044000000|2022-08-09 11:20:00|7.15|7.05|7.14|7.04|7.16|7.06|7.12|7.02|64
1660044300000|2022-08-09 11:25:00|7.13|7.03|7.11|7.01|7.14|7.04|7.11|7.01|23
1660044600000|2022-08-09 11:30:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|45
1660044900000|2022-08-09 11:35:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|36
1660045200000|2022-08-09 11:40:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|43
1660045500000|2022-08-09 11:45:00|7.08|6.98|7.02|6.92|7.09|6.99|7.01|6.91|105
1660045800000|2022-08-09 11:50:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|78
1660046100000|2022-08-09 11:55:00|7.03|6.93|7.03|6.93|7.05|6.95|7.03|6.93|51
1660046400000|2022-08-09 12:00:00|7.02|6.92|7.04|6.94|7.04|6.94|7.01|6.91|105
1660046700000|2022-08-09 12:05:00|7.05|6.95|7.02|6.92|7.05|6.95|7.02|6.92|60
1660047000000|2022-08-09 12:10:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|52
1660047300000|2022-08-09 12:15:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|17
1660047600000|2022-08-09 12:20:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|22
1660047900000|2022-08-09 12:25:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|56
1660048200000|2022-08-09 12:30:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|43
1660048500000|2022-08-09 12:35:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|41
1660048800000|2022-08-09 12:40:00|7.08|6.98|7.07|6.97|7.09|6.99|7.06|6.96|24
1660049100000|2022-08-09 12:45:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|74
1660049400000|2022-08-09 12:50:00|7.06|6.96|7.06|6.96|7.08|6.98|7.06|6.96|25
1660049700000|2022-08-09 12:55:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|9
1660050000000|2022-08-09 13:00:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|4
1660050300000|2022-08-09 13:05:00|7.1|7|7.1|7|7.1|7|7.08|6.98|27
1660050600000|2022-08-09 13:10:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|7
1660050900000|2022-08-09 13:15:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|28
1660051200000|2022-08-09 13:20:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|12
1660051500000|2022-08-09 13:25:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|37
1660051800000|2022-08-09 13:30:00|7.11|7.01|7.09|6.99|7.11|7.01|7.08|6.98|61
1660052100000|2022-08-09 13:35:00|7.1|7|7.1|7|7.11|7.01|7.08|6.98|67
1660052400000|2022-08-09 13:40:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|54
1660052700000|2022-08-09 13:45:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|31
1660053000000|2022-08-09 13:50:00|7.1|7|7.06|6.96|7.1|7|7.05|6.95|53
1660053300000|2022-08-09 13:55:00|7.05|6.95|6.98|6.88|7.06|6.96|6.97|6.87|124
1660053600000|2022-08-09 14:00:00|6.99|6.89|6.98|6.88|7|6.9|6.96|6.86|84
1660053900000|2022-08-09 14:05:00|6.97|6.87|6.85|6.75|6.98|6.88|6.83|6.73|139
1660054200000|2022-08-09 14:10:00|6.86|6.76|6.87|6.77|6.9|6.8|6.86|6.76|79
1660054500000|2022-08-09 14:15:00|6.86|6.76|6.89|6.79|6.9|6.8|6.86|6.76|76
1660054800000|2022-08-09 14:20:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|63
1660055100000|2022-08-09 14:25:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|34
1660055400000|2022-08-09 14:30:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|56
1660055700000|2022-08-09 14:35:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|94
1660056000000|2022-08-09 14:40:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|29
1660056300000|2022-08-09 14:45:00|6.9|6.8|6.93|6.83|6.93|6.83|6.9|6.8|54
1660056600000|2022-08-09 14:50:00|6.94|6.84|6.92|6.82|6.94|6.84|6.91|6.81|7
1660056900000|2022-08-09 14:55:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|54
1660057200000|2022-08-09 15:00:00|6.91|6.81|6.87|6.77|6.91|6.81|6.87|6.77|69
1660057500000|2022-08-09 15:05:00|6.88|6.78|6.91|6.81|6.92|6.82|6.87|6.77|70
1660057800000|2022-08-09 15:10:00|6.9|6.8|6.93|6.83|6.93|6.83|6.9|6.8|50
1660058100000|2022-08-09 15:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|23
1660058400000|2022-08-09 15:20:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|32
1660058700000|2022-08-09 15:25:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|22
1660059000000|2022-08-09 15:30:00|6.95|6.85|6.92|6.82|6.95|6.85|6.91|6.81|46
1660059300000|2022-08-09 15:35:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|56
1660059600000|2022-08-09 15:40:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|51
1660059900000|2022-08-09 15:45:00|6.92|6.82|6.92|6.82|6.94|6.84|6.92|6.82|37
1660060200000|2022-08-09 15:50:00|6.93|6.83|6.93|6.83|6.93|6.83|6.91|6.81|77
1660060500000|2022-08-09 15:55:00|6.92|6.82|6.9|6.8|6.93|6.83|6.9|6.8|47
1660060800000|2022-08-09 16:00:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|76
1660061100000|2022-08-09 16:05:00|6.91|6.81|6.93|6.83|6.94|6.84|6.91|6.81|35
1660061400000|2022-08-09 16:10:00|6.94|6.84|6.94|6.84|6.94|6.84|6.91|6.81|45
1660061700000|2022-08-09 16:15:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|22
1660062000000|2022-08-09 16:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.9|6.8|61
1660062300000|2022-08-09 16:25:00|6.92|6.82|6.93|6.83|6.96|6.86|6.92|6.82|64
1660062600000|2022-08-09 16:30:00|6.94|6.84|6.95|6.85|6.96|6.86|6.93|6.83|42
1660062900000|2022-08-09 16:35:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|68
1660063200000|2022-08-09 16:40:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|18
1660063500000|2022-08-09 16:45:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|6
1660063800000|2022-08-09 16:50:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|12
1660064100000|2022-08-09 16:55:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|18
1660064400000|2022-08-09 17:00:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|32
1660064700000|2022-08-09 17:05:00|6.94|6.84|6.93|6.83|6.96|6.86|6.93|6.83|34
1660065000000|2022-08-09 17:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|57
1660065300000|2022-08-09 17:15:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|57
1660065600000|2022-08-09 17:20:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|35
1660065900000|2022-08-09 17:25:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|60
1660066200000|2022-08-09 17:30:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|19
1660066500000|2022-08-09 17:35:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|15
1660066800000|2022-08-09 17:40:00|6.93|6.83|6.93|6.83|6.93|6.83|6.91|6.81|67
1660067100000|2022-08-09 17:45:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|29
1660067400000|2022-08-09 17:50:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|27
1660067700000|2022-08-09 17:55:00|6.92|6.82|6.94|6.84|6.95|6.85|6.92|6.82|55
1660068000000|2022-08-09 18:00:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|50
1660068300000|2022-08-09 18:05:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|29
1660068600000|2022-08-09 18:10:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|10
1660068900000|2022-08-09 18:15:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|29
1660069200000|2022-08-09 18:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|57
1660069500000|2022-08-09 18:25:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|13
1660069800000|2022-08-09 18:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|5
1660070100000|2022-08-09 18:35:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|21
1660070400000|2022-08-09 18:40:00|6.91|6.81|6.89|6.79|6.92|6.82|6.89|6.79|31
1660070700000|2022-08-09 18:45:00|6.9|6.8|6.93|6.83|6.93|6.83|6.89|6.79|36
1660071000000|2022-08-09 18:50:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|30
1660071300000|2022-08-09 18:55:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|30
1660071600000|2022-08-09 19:00:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|21
1660071900000|2022-08-09 19:05:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|27
1660072200000|2022-08-09 19:10:00|6.92|6.82|6.9|6.8|6.92|6.82|6.89|6.79|31
1660072500000|2022-08-09 19:15:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|23
1660072800000|2022-08-09 19:20:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|19
1660073100000|2022-08-09 19:25:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|19
1660073400000|2022-08-09 19:30:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|20
1660073700000|2022-08-09 19:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|14
1660074000000|2022-08-09 19:40:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|3
1660074300000|2022-08-09 19:45:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|19
1660074600000|2022-08-09 19:50:00|6.92|6.82|6.9|6.8|6.93|6.83|6.9|6.8|21
1660074900000|2022-08-09 19:55:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|14
1660075200000|2022-08-09 20:00:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|28
1660075500000|2022-08-09 20:05:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|6
1660075800000|2022-08-09 20:10:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|3
1660076100000|2022-08-09 20:15:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|8
1660076400000|2022-08-09 20:20:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|14
1660076700000|2022-08-09 20:25:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|64
1660077000000|2022-08-09 20:30:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|15
1660077300000|2022-08-09 20:35:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|34
1660077600000|2022-08-09 20:40:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|20
1660077900000|2022-08-09 20:45:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|12
1660078200000|2022-08-09 20:50:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|20
1660078500000|2022-08-09 20:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|12
1660078800000|2022-08-09 21:00:00|6.95|6.85|6.98|6.88|6.98|6.88|6.95|6.85|50
1660079100000|2022-08-09 21:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|9
1660079400000|2022-08-09 21:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|28
1660079700000|2022-08-09 21:15:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|61
1660080000000|2022-08-09 21:20:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|48
1660080300000|2022-08-09 21:25:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|46
1660080600000|2022-08-09 21:30:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|28
1660080900000|2022-08-09 21:35:00|6.99|6.89|6.97|6.87|7|6.9|6.97|6.87|19
1660081200000|2022-08-09 21:40:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|12
1660081500000|2022-08-09 21:45:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|19
1660081800000|2022-08-09 21:50:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|15
1660082100000|2022-08-09 21:55:00|6.98|6.88|6.99|6.89|7|6.9|6.98|6.88|22
1660082400000|2022-08-09 22:00:00|7|6.9|6.97|6.87|7.01|6.91|6.97|6.87|22
1660082700000|2022-08-09 22:05:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|2
1660083000000|2022-08-09 22:10:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|58
1660083300000|2022-08-09 22:15:00|6.98|6.88|7|6.9|7.01|6.91|6.98|6.88|15
1660083600000|2022-08-09 22:20:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|19
1660083900000|2022-08-09 22:25:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|4
1660084200000|2022-08-09 22:30:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|20
1660084500000|2022-08-09 22:35:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|58
1660084800000|2022-08-09 22:40:00|6.96|6.86|6.94|6.84|6.97|6.87|6.94|6.84|45
1660085100000|2022-08-09 22:45:00|6.95|6.85|6.95|6.85|6.96|6.86|6.93|6.83|67
1660085400000|2022-08-09 22:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|42
1660085700000|2022-08-09 22:55:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|43
1660086000000|2022-08-09 23:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|39
1660086300000|2022-08-09 23:05:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|67
1660086600000|2022-08-09 23:10:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|5
1660086900000|2022-08-09 23:15:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|70
1660087200000|2022-08-09 23:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|62
1660087500000|2022-08-09 23:25:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|41
1660087800000|2022-08-09 23:30:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|28
1660088100000|2022-08-09 23:35:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|40
1660088400000|2022-08-09 23:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|28
1660088700000|2022-08-09 23:45:00|6.95|6.85|6.95|6.85|6.97|6.87|6.95|6.85|61
1660089000000|2022-08-09 23:50:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|11
1660089300000|2022-08-09 23:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|64
1660089600000|2022-08-10 00:00:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|46
1660089900000|2022-08-10 00:05:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|51
1660090200000|2022-08-10 00:10:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|16
1660090500000|2022-08-10 00:15:00|6.96|6.86|6.92|6.82|6.96|6.86|6.91|6.81|61
1660090800000|2022-08-10 00:20:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|50
1660091100000|2022-08-10 00:25:00|6.91|6.81|6.89|6.79|6.92|6.82|6.89|6.79|43
1660091400000|2022-08-10 00:30:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|25
1660091700000|2022-08-10 00:35:00|6.85|6.75|6.79|6.69|6.86|6.76|6.77|6.67|140
1660092000000|2022-08-10 00:40:00|6.8|6.7|6.79|6.69|6.8|6.7|6.72|6.62|146
1660092300000|2022-08-10 00:45:00|6.78|6.68|6.77|6.67|6.79|6.69|6.76|6.66|126
1660092600000|2022-08-10 00:50:00|6.78|6.68|6.79|6.69|6.8|6.7|6.77|6.67|64
1660092900000|2022-08-10 00:55:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|19
1660093200000|2022-08-10 01:00:00|6.79|6.69|6.83|6.73|6.83|6.73|6.79|6.69|69
1660093500000|2022-08-10 01:05:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|90
1660093800000|2022-08-10 01:10:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|47
1660094100000|2022-08-10 01:15:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|48
1660094400000|2022-08-10 01:20:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|34
1660094700000|2022-08-10 01:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|7
1660095000000|2022-08-10 01:30:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|32
1660095300000|2022-08-10 01:35:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|15
1660095600000|2022-08-10 01:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|45
1660095900000|2022-08-10 01:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|12
1660096200000|2022-08-10 01:50:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|19
1660096500000|2022-08-10 01:55:00|6.85|6.75|6.85|6.75|6.87|6.77|6.85|6.75|29
1660096800000|2022-08-10 02:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|27
1660097100000|2022-08-10 02:05:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|14
1660097400000|2022-08-10 02:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|21
1660097700000|2022-08-10 02:15:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|51
1660098000000|2022-08-10 02:20:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|46
1660098300000|2022-08-10 02:25:00|6.83|6.73|6.82|6.72|6.84|6.74|6.8|6.7|56
1660098600000|2022-08-10 02:30:00|6.83|6.73|6.79|6.69|6.83|6.73|6.78|6.68|55
1660098900000|2022-08-10 02:35:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|65
1660099200000|2022-08-10 02:40:00|6.81|6.71|6.82|6.72|6.83|6.73|6.8|6.7|20
1660099500000|2022-08-10 02:45:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|11
1660099800000|2022-08-10 02:50:00|6.82|6.72|6.85|6.75|6.85|6.75|6.82|6.72|14
1660100100000|2022-08-10 02:55:00|6.84|6.74|6.86|6.76|6.87|6.77|6.84|6.74|43
1660100400000|2022-08-10 03:00:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|17
1660100700000|2022-08-10 03:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|13
1660101000000|2022-08-10 03:10:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|24
1660101300000|2022-08-10 03:15:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|27
1660101600000|2022-08-10 03:20:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|57
1660101900000|2022-08-10 03:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|24
1660102200000|2022-08-10 03:30:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|22
1660102500000|2022-08-10 03:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|14
1660102800000|2022-08-10 03:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|39
1660103100000|2022-08-10 03:45:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|19
1660103400000|2022-08-10 03:50:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|32
1660103700000|2022-08-10 03:55:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|14
1660104000000|2022-08-10 04:00:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|39
1660104300000|2022-08-10 04:05:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|44
1660104600000|2022-08-10 04:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|17
1660104900000|2022-08-10 04:15:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|28
1660105200000|2022-08-10 04:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|84
1660105500000|2022-08-10 04:25:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|27
1660105800000|2022-08-10 04:30:00|6.86|6.76|6.88|6.78|6.88|6.78|6.85|6.75|57
1660106100000|2022-08-10 04:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|10
1660106400000|2022-08-10 04:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|42
1660106700000|2022-08-10 04:45:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|18
1660107000000|2022-08-10 04:50:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|18
1660107300000|2022-08-10 04:55:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|25
1660107600000|2022-08-10 05:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|29
1660107900000|2022-08-10 05:05:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|24
1660108200000|2022-08-10 05:10:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|12
1660108500000|2022-08-10 05:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|33
1660108800000|2022-08-10 05:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|26
1660109100000|2022-08-10 05:25:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|20
1660109400000|2022-08-10 05:30:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|65
1660109700000|2022-08-10 05:35:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|44
1660110000000|2022-08-10 05:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|52
1660110300000|2022-08-10 05:45:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|23
1660110600000|2022-08-10 05:50:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|39
1660110900000|2022-08-10 05:55:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|13
1660111200000|2022-08-10 06:00:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|31
1660111500000|2022-08-10 06:05:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|71
1660111800000|2022-08-10 06:10:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|65
1660112100000|2022-08-10 06:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|58
1660112400000|2022-08-10 06:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|30
1660112700000|2022-08-10 06:25:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|21
1660113000000|2022-08-10 06:30:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|23
1660113300000|2022-08-10 06:35:00|6.83|6.73|6.85|6.75|6.85|6.75|6.82|6.72|19
1660113600000|2022-08-10 06:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|33
1660113900000|2022-08-10 06:45:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|52
1660114200000|2022-08-10 06:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|27
1660114500000|2022-08-10 06:55:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1660114800000|2022-08-10 07:00:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|42
1660115100000|2022-08-10 07:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.84|6.74|61
1660115400000|2022-08-10 07:10:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|25
1660115700000|2022-08-10 07:15:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|29
1660116000000|2022-08-10 07:20:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|14
1660116300000|2022-08-10 07:25:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|40
1660116600000|2022-08-10 07:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|31
1660116900000|2022-08-10 07:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|14
1660117200000|2022-08-10 07:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|2
1660117500000|2022-08-10 07:45:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|70
1660117800000|2022-08-10 07:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|44
1660118100000|2022-08-10 07:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.85|6.75|20
1660118400000|2022-08-10 08:00:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|58
1660118700000|2022-08-10 08:05:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|17
1660119000000|2022-08-10 08:10:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|97
1660119300000|2022-08-10 08:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|18
1660119600000|2022-08-10 08:20:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|56
1660119900000|2022-08-10 08:25:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|48
1660120500000|2022-08-10 08:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|25
1660120800000|2022-08-10 08:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|60
1660121400000|2022-08-10 08:50:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|36
1660121700000|2022-08-10 08:55:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|22
1660122000000|2022-08-10 09:00:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|33
1660122300000|2022-08-10 09:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|39
1660122600000|2022-08-10 09:10:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|10
1660122900000|2022-08-10 09:15:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|17
1660123200000|2022-08-10 09:20:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|29
1660123500000|2022-08-10 09:25:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|33
1660123800000|2022-08-10 09:30:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|11
1660124100000|2022-08-10 09:35:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|5
1660124400000|2022-08-10 09:40:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|3
1660124700000|2022-08-10 09:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|21
1660125000000|2022-08-10 09:50:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|27
1660125300000|2022-08-10 09:55:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|43
1660125600000|2022-08-10 10:00:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|11
1660125900000|2022-08-10 10:05:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|22
1660126200000|2022-08-10 10:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|52
1660126500000|2022-08-10 10:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|17
1660126800000|2022-08-10 10:20:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|9
1660127100000|2022-08-10 10:25:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|26
1660127400000|2022-08-10 10:30:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|10
1660127700000|2022-08-10 10:35:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|21
1660128000000|2022-08-10 10:40:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|40
1660128300000|2022-08-10 10:45:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|41
1660128600000|2022-08-10 10:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|39
1660128900000|2022-08-10 10:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|22
1660129200000|2022-08-10 11:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|7
1660129800000|2022-08-10 11:10:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1660130100000|2022-08-10 11:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|4
1660130400000|2022-08-10 11:20:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|2
1660130700000|2022-08-10 11:25:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|19
1660131000000|2022-08-10 11:30:00|6.93|6.83|6.9|6.8|6.93|6.83|6.89|6.79|46
1660131300000|2022-08-10 11:35:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|54
1660131600000|2022-08-10 11:40:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|17
1660131900000|2022-08-10 11:45:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|44
1660132200000|2022-08-10 11:50:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|80
1660132500000|2022-08-10 11:55:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|79
1660132800000|2022-08-10 12:00:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|54
1660133100000|2022-08-10 12:05:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|75
1660133400000|2022-08-10 12:10:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|77
1660133700000|2022-08-10 12:15:00|6.95|6.85|6.92|6.82|6.95|6.85|6.91|6.81|42
1660134000000|2022-08-10 12:20:00|6.93|6.83|6.9|6.8|6.93|6.83|6.88|6.78|58
1660134300000|2022-08-10 12:25:00|6.89|6.79|6.91|6.81|6.94|6.84|6.89|6.79|47
1660134600000|2022-08-10 12:30:00|6.92|6.82|7.06|6.96|7.15|7.05|6.92|6.82|251
1660134900000|2022-08-10 12:35:00|7.05|6.95|7.12|7.02|7.13|7.03|7.05|6.95|120
1660135200000|2022-08-10 12:40:00|7.13|7.03|7.11|7.01|7.16|7.06|7.09|6.99|115
1660135500000|2022-08-10 12:45:00|7.12|7.02|7.11|7.01|7.17|7.07|7.11|7.01|158
1660135800000|2022-08-10 12:50:00|7.12|7.02|7.11|7.01|7.14|7.04|7.1|7|146
1660136100000|2022-08-10 12:55:00|7.1|7|7.15|7.05|7.18|7.08|7.1|7|96
1660136400000|2022-08-10 13:00:00|7.16|7.06|7.17|7.07|7.18|7.08|7.15|7.05|96
1660136700000|2022-08-10 13:05:00|7.18|7.08|7.14|7.04|7.18|7.08|7.13|7.03|151
1660137000000|2022-08-10 13:10:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|62
1660137300000|2022-08-10 13:15:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|31
1660137600000|2022-08-10 13:20:00|7.16|7.06|7.17|7.07|7.19|7.09|7.15|7.05|70
1660137900000|2022-08-10 13:25:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|103
1660138200000|2022-08-10 13:30:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|248
1660138500000|2022-08-10 13:35:00|7.13|7.03|7.11|7.01|7.14|7.04|7.11|7.01|129
1660138800000|2022-08-10 13:40:00|7.12|7.02|7.12|7.02|7.13|7.03|7.09|6.99|123
1660139100000|2022-08-10 13:45:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|99
1660139400000|2022-08-10 13:50:00|7.14|7.04|7.11|7.01|7.14|7.04|7.11|7.01|76
1660139700000|2022-08-10 13:55:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|17
1660140000000|2022-08-10 14:00:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|28
1660140300000|2022-08-10 14:05:00|7.13|7.03|7.13|7.03|7.15|7.05|7.13|7.03|67
1660140600000|2022-08-10 14:10:00|7.14|7.04|7.1|7|7.14|7.04|7.09|6.99|83
1660140900000|2022-08-10 14:15:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|37
1660141200000|2022-08-10 14:20:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|115
1660141500000|2022-08-10 14:25:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|43
1660141800000|2022-08-10 14:30:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|113
1660142100000|2022-08-10 14:35:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|35
1660142400000|2022-08-10 14:40:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|26
1660142700000|2022-08-10 14:45:00|7.14|7.04|7.15|7.05|7.17|7.07|7.14|7.04|76
1660143000000|2022-08-10 14:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|27
1660143300000|2022-08-10 14:55:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|32
1660143600000|2022-08-10 15:00:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|32
1660143900000|2022-08-10 15:05:00|7.17|7.07|7.18|7.08|7.19|7.09|7.16|7.06|64
1660144200000|2022-08-10 15:10:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|26
1660144500000|2022-08-10 15:15:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|17
1660144800000|2022-08-10 15:20:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|17
1660145100000|2022-08-10 15:25:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|38
1660145400000|2022-08-10 15:30:00|7.19|7.09|7.18|7.08|7.2|7.1|7.17|7.07|44
1660145700000|2022-08-10 15:35:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|17
1660146000000|2022-08-10 15:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|80
1660146300000|2022-08-10 15:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|41
1660146600000|2022-08-10 15:50:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|5
1660146900000|2022-08-10 15:55:00|7.16|7.06|7.16|7.06|7.18|7.08|7.16|7.06|73
1660147200000|2022-08-10 16:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|59
1660147500000|2022-08-10 16:05:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|37
1660147800000|2022-08-10 16:10:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|8
1660148100000|2022-08-10 16:15:00|7.19|7.09|7.17|7.07|7.19|7.09|7.16|7.06|41
1660148400000|2022-08-10 16:20:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|27
1660148700000|2022-08-10 16:25:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|20
1660149000000|2022-08-10 16:30:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|24
1660149300000|2022-08-10 16:35:00|7.15|7.05|7.13|7.03|7.16|7.06|7.13|7.03|21
1660149600000|2022-08-10 16:40:00|7.14|7.04|7.12|7.02|7.14|7.04|7.11|7.01|15
1660149900000|2022-08-10 16:45:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|2
1660150200000|2022-08-10 16:50:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|4
1660150500000|2022-08-10 16:55:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|24
1660150800000|2022-08-10 17:00:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|20
1660151100000|2022-08-10 17:05:00|7.11|7.01|7.12|7.02|7.12|7.02|7.09|6.99|20
1660151400000|2022-08-10 17:10:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|37
1660151700000|2022-08-10 17:15:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|4
1660152000000|2022-08-10 17:20:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|9
1660152300000|2022-08-10 17:25:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|28
1660152600000|2022-08-10 17:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|43
1660152900000|2022-08-10 17:35:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|4
1660153200000|2022-08-10 17:40:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|8
1660153500000|2022-08-10 17:45:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|25
1660153800000|2022-08-10 17:50:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|52
1660154100000|2022-08-10 17:55:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|18
1660154400000|2022-08-10 18:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|3
1660154700000|2022-08-10 18:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|21
1660155000000|2022-08-10 18:10:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|9
1660155300000|2022-08-10 18:15:00|7.12|7.02|7.1|7|7.13|7.03|7.09|6.99|31
1660155600000|2022-08-10 18:20:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|22
1660155900000|2022-08-10 18:25:00|7.09|6.99|7.08|6.98|7.1|7|7.07|6.97|70
1660156200000|2022-08-10 18:30:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|38
1660156500000|2022-08-10 18:35:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|21
1660156800000|2022-08-10 18:40:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|8
1660157100000|2022-08-10 18:45:00|7.06|6.96|7.04|6.94|7.07|6.97|7.03|6.93|41
1660157400000|2022-08-10 18:50:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|24
1660157700000|2022-08-10 18:55:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|28
1660158000000|2022-08-10 19:00:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|13
1660158300000|2022-08-10 19:05:00|7.04|6.94|7.08|6.98|7.08|6.98|7.04|6.94|37
1660158600000|2022-08-10 19:10:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|36
1660158900000|2022-08-10 19:15:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|28
1660159200000|2022-08-10 19:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|22
1660159500000|2022-08-10 19:25:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|34
1660159800000|2022-08-10 19:30:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|46
1660160100000|2022-08-10 19:35:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|9
1660160400000|2022-08-10 19:40:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|30
1660160700000|2022-08-10 19:45:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|8
1660161000000|2022-08-10 19:50:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|27
1660161300000|2022-08-10 19:55:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|2
1660161600000|2022-08-10 20:00:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|41
1660161900000|2022-08-10 20:05:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|55
1660162200000|2022-08-10 20:10:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|23
1660162500000|2022-08-10 20:15:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|9
1660162800000|2022-08-10 20:20:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|16
1660163100000|2022-08-10 20:25:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|16
1660163400000|2022-08-10 20:30:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|29
1660163700000|2022-08-10 20:35:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|10
1660164000000|2022-08-10 20:40:00|7.1|7|7.1|7|7.1|7|7.09|6.99|21
1660164300000|2022-08-10 20:45:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1660164600000|2022-08-10 20:50:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|29
1660164900000|2022-08-10 20:55:00|7.11|7.01|7.14|7.04|7.14|7.04|7.11|7.01|46
1660165200000|2022-08-10 21:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|5
1660165500000|2022-08-10 21:05:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|7
1660165800000|2022-08-10 21:10:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|28
1660166100000|2022-08-10 21:15:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|43
1660166400000|2022-08-10 21:20:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1660166700000|2022-08-10 21:25:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|21
1660167000000|2022-08-10 21:30:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|33
1660167300000|2022-08-10 21:35:00|7.15|7.05|7.13|7.03|7.15|7.05|7.12|7.02|19
1660167600000|2022-08-10 21:40:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|58
1660167900000|2022-08-10 21:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|42
1660168200000|2022-08-10 21:50:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|41
1660168500000|2022-08-10 21:55:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|16
1660168800000|2022-08-10 22:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|69
1660169100000|2022-08-10 22:05:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|106
1660169400000|2022-08-10 22:10:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|62
1660169700000|2022-08-10 22:15:00|7.16|7.06|7.12|7.02|7.17|7.07|7.12|7.02|61
1660170000000|2022-08-10 22:20:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|52
1660170300000|2022-08-10 22:25:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|14
1660170600000|2022-08-10 22:30:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|13
1660170900000|2022-08-10 22:35:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|32
1660171200000|2022-08-10 22:40:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|21
1660171500000|2022-08-10 22:45:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|27
1660171800000|2022-08-10 22:50:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|66
1660172100000|2022-08-10 22:55:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|45
1660172400000|2022-08-10 23:00:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|46
1660172700000|2022-08-10 23:05:00|7.15|7.05|7.19|7.09|7.2|7.1|7.15|7.05|93
1660173000000|2022-08-10 23:10:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|73
1660173300000|2022-08-10 23:15:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|33
1660173600000|2022-08-10 23:20:00|7.18|7.08|7.16|7.06|7.18|7.08|7.15|7.05|65
1660173900000|2022-08-10 23:25:00|7.17|7.07|7.14|7.04|7.17|7.07|7.13|7.03|38
1660174200000|2022-08-10 23:30:00|7.15|7.05|7.17|7.07|7.17|7.07|7.14|7.04|27
1660174500000|2022-08-10 23:35:00|7.18|7.08|7.15|7.05|7.18|7.08|7.15|7.05|64
1660174800000|2022-08-10 23:40:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|51
1660175100000|2022-08-10 23:45:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|49
1660175400000|2022-08-10 23:50:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|4
1660175700000|2022-08-10 23:55:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|21
1660176000000|2022-08-11 00:00:00|7.17|7.07|7.17|7.07|7.19|7.09|7.17|7.07|43
1660176300000|2022-08-11 00:05:00|7.18|7.08|7.2|7.1|7.2|7.1|7.17|7.07|41
1660176600000|2022-08-11 00:10:00|7.19|7.09|7.23|7.13|7.24|7.14|7.19|7.09|85
1660176900000|2022-08-11 00:15:00|7.24|7.14|7.25|7.15|7.25|7.15|7.22|7.12|74
1660177200000|2022-08-11 00:20:00|7.26|7.16|7.22|7.12|7.26|7.16|7.21|7.11|73
1660177500000|2022-08-11 00:25:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|71
1660177800000|2022-08-11 00:30:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|38
1660178100000|2022-08-11 00:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|21
1660178400000|2022-08-11 00:40:00|7.21|7.11|7.23|7.13|7.23|7.13|7.2|7.1|31
1660178700000|2022-08-11 00:45:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|43
1660179000000|2022-08-11 00:50:00|7.23|7.13|7.25|7.15|7.25|7.15|7.22|7.12|55
1660179300000|2022-08-11 00:55:00|7.26|7.16|7.26|7.16|7.28|7.18|7.25|7.15|87
1660179600000|2022-08-11 01:00:00|7.25|7.15|7.27|7.17|7.28|7.18|7.25|7.15|29
1660179900000|2022-08-11 01:05:00|7.26|7.16|7.23|7.13|7.27|7.17|7.22|7.12|46
1660180200000|2022-08-11 01:10:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|33
1660180500000|2022-08-11 01:15:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|31
1660180800000|2022-08-11 01:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|36
1660181100000|2022-08-11 01:25:00|7.24|7.14|7.26|7.16|7.27|7.17|7.23|7.13|65
1660181400000|2022-08-11 01:30:00|7.27|7.17|7.25|7.15|7.27|7.17|7.21|7.11|87
1660181700000|2022-08-11 01:35:00|7.24|7.14|7.24|7.14|7.26|7.16|7.23|7.13|39
1660182000000|2022-08-11 01:40:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|54
1660182300000|2022-08-11 01:45:00|7.25|7.15|7.28|7.18|7.28|7.18|7.23|7.13|82
1660182600000|2022-08-11 01:50:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|68
1660182900000|2022-08-11 01:55:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|64
1660183200000|2022-08-11 02:00:00|7.27|7.17|7.24|7.14|7.27|7.17|7.23|7.13|34
1660183500000|2022-08-11 02:05:00|7.23|7.13|7.21|7.11|7.24|7.14|7.2|7.1|77
1660183800000|2022-08-11 02:10:00|7.22|7.12|7.2|7.1|7.22|7.12|7.19|7.09|39
1660184100000|2022-08-11 02:15:00|7.19|7.09|7.16|7.06|7.2|7.1|7.16|7.06|74
1660184400000|2022-08-11 02:20:00|7.17|7.07|7.18|7.08|7.19|7.09|7.16|7.06|44
1660184700000|2022-08-11 02:25:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|12
1660185000000|2022-08-11 02:30:00|7.19|7.09|7.21|7.11|7.22|7.12|7.18|7.08|65
1660185300000|2022-08-11 02:35:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|56
1660185600000|2022-08-11 02:40:00|7.2|7.1|7.18|7.08|7.21|7.11|7.18|7.08|83
1660185900000|2022-08-11 02:45:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|27
1660186200000|2022-08-11 02:50:00|7.18|7.08|7.2|7.1|7.2|7.1|7.18|7.08|15
1660186500000|2022-08-11 02:55:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|14
1660186800000|2022-08-11 03:00:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|38
1660187100000|2022-08-11 03:05:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|22
1660187400000|2022-08-11 03:10:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|34
1660187700000|2022-08-11 03:15:00|7.19|7.09|7.21|7.11|7.22|7.12|7.19|7.09|33
1660188000000|2022-08-11 03:20:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|16
1660188300000|2022-08-11 03:25:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|18
1660188600000|2022-08-11 03:30:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|44
1660188900000|2022-08-11 03:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|27
1660189200000|2022-08-11 03:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|34
1660189500000|2022-08-11 03:45:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|35
1660189800000|2022-08-11 03:50:00|7.22|7.12|7.22|7.12|7.24|7.14|7.22|7.12|35
1660190100000|2022-08-11 03:55:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|18
1660190400000|2022-08-11 04:00:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|50
1660190700000|2022-08-11 04:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|44
1660191000000|2022-08-11 04:10:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|42
1660191300000|2022-08-11 04:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|28
1660191600000|2022-08-11 04:20:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1660191900000|2022-08-11 04:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|47
1660192200000|2022-08-11 04:30:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|49
1660192500000|2022-08-11 04:35:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|25
1660192800000|2022-08-11 04:40:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|67
1660193100000|2022-08-11 04:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|59
1660193400000|2022-08-11 04:50:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|68
1660193700000|2022-08-11 04:55:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|56
1660194000000|2022-08-11 05:00:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|55
1660194300000|2022-08-11 05:05:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|16
1660194600000|2022-08-11 05:10:00|7.28|7.18|7.29|7.19|7.3|7.2|7.27|7.17|38
1660194900000|2022-08-11 05:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|42
1660195200000|2022-08-11 05:20:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|36
1660195500000|2022-08-11 05:25:00|7.28|7.18|7.26|7.16|7.29|7.19|7.25|7.15|31
1660195800000|2022-08-11 05:30:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|16
1660196100000|2022-08-11 05:35:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|52
1660196400000|2022-08-11 05:40:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|18
1660196700000|2022-08-11 05:45:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|48
1660197000000|2022-08-11 05:50:00|7.27|7.17|7.24|7.14|7.28|7.18|7.23|7.13|56
1660197300000|2022-08-11 05:55:00|7.23|7.13|7.26|7.16|7.27|7.17|7.23|7.13|40
1660197600000|2022-08-11 06:00:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|49
1660197900000|2022-08-11 06:05:00|7.28|7.18|7.28|7.18|7.3|7.2|7.27|7.17|47
1660198200000|2022-08-11 06:10:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|51
1660198500000|2022-08-11 06:15:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|62
1660198800000|2022-08-11 06:20:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|57
1660199100000|2022-08-11 06:25:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|32
1660199400000|2022-08-11 06:30:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|40
1660199700000|2022-08-11 06:35:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|50
1660200000000|2022-08-11 06:40:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|49
1660200300000|2022-08-11 06:45:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|13
1660200600000|2022-08-11 06:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|57
1660200900000|2022-08-11 06:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|64
1660201200000|2022-08-11 07:00:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|44
1660201500000|2022-08-11 07:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|49
1660201800000|2022-08-11 07:10:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|12
1660202100000|2022-08-11 07:15:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|13
1660202400000|2022-08-11 07:20:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|71
1660202700000|2022-08-11 07:25:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|10
1660203000000|2022-08-11 07:30:00|7.27|7.17|7.25|7.15|7.29|7.19|7.25|7.15|55
1660203300000|2022-08-11 07:35:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|58
1660203600000|2022-08-11 07:40:00|7.24|7.14|7.22|7.12|7.24|7.14|7.19|7.09|83
1660203900000|2022-08-11 07:45:00|7.23|7.13|7.19|7.09|7.23|7.13|7.19|7.09|51
1660204200000|2022-08-11 07:50:00|7.2|7.1|7.17|7.07|7.2|7.1|7.15|7.05|98
1660204500000|2022-08-11 07:55:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|35
1660204800000|2022-08-11 08:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|17
1660205100000|2022-08-11 08:05:00|7.16|7.06|7.19|7.09|7.19|7.09|7.16|7.06|64
1660205400000|2022-08-11 08:10:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|12
1660205700000|2022-08-11 08:15:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|54
1660206000000|2022-08-11 08:20:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|39
1660206300000|2022-08-11 08:25:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|12
1660206600000|2022-08-11 08:30:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|13
1660206900000|2022-08-11 08:35:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|30
1660207200000|2022-08-11 08:40:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|22
1660207500000|2022-08-11 08:45:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|15
1660207800000|2022-08-11 08:50:00|7.21|7.11|7.19|7.09|7.21|7.11|7.18|7.08|27
1660208100000|2022-08-11 08:55:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|34
1660208400000|2022-08-11 09:00:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|18
1660208700000|2022-08-11 09:05:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|38
1660209000000|2022-08-11 09:10:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|18
1660209300000|2022-08-11 09:15:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|11
1660209600000|2022-08-11 09:20:00|7.21|7.11|7.2|7.1|7.21|7.11|7.17|7.07|30
1660209900000|2022-08-11 09:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|26
1660210200000|2022-08-11 09:30:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|74
1660210500000|2022-08-11 09:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|65
1660210800000|2022-08-11 09:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.2|7.1|40
1660211100000|2022-08-11 09:45:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|56
1660211400000|2022-08-11 09:50:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|34
1660211700000|2022-08-11 09:55:00|7.2|7.1|7.17|7.07|7.2|7.1|7.17|7.07|26
1660212000000|2022-08-11 10:00:00|7.18|7.08|7.21|7.11|7.21|7.11|7.18|7.08|14
1660212300000|2022-08-11 10:05:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|26
1660212600000|2022-08-11 10:10:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|33
1660212900000|2022-08-11 10:15:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|6
1660213200000|2022-08-11 10:20:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|16
1660213500000|2022-08-11 10:25:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|16
1660213800000|2022-08-11 10:30:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|22
1660214100000|2022-08-11 10:35:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|25
1660214400000|2022-08-11 10:40:00|7.18|7.08|7.16|7.06|7.18|7.08|7.15|7.05|25
1660214700000|2022-08-11 10:45:00|7.15|7.05|7.18|7.08|7.18|7.08|7.15|7.05|22
1660215000000|2022-08-11 10:50:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|43
1660215300000|2022-08-11 10:55:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1660215600000|2022-08-11 11:00:00|7.17|7.07|7.21|7.11|7.21|7.11|7.17|7.07|43
1660215900000|2022-08-11 11:05:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|55
1660216200000|2022-08-11 11:10:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|64
1660216500000|2022-08-11 11:15:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|9
1660216800000|2022-08-11 11:20:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|47
1660217100000|2022-08-11 11:25:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|32
1660217400000|2022-08-11 11:30:00|7.21|7.11|7.22|7.12|7.24|7.14|7.2|7.1|62
1660217700000|2022-08-11 11:35:00|7.23|7.13|7.25|7.15|7.25|7.15|7.22|7.12|23
1660218000000|2022-08-11 11:40:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|11
1660218300000|2022-08-11 11:45:00|7.23|7.13|7.24|7.14|7.26|7.16|7.23|7.13|24
1660218600000|2022-08-11 11:50:00|7.25|7.15|7.24|7.14|7.26|7.16|7.23|7.13|82
1660218900000|2022-08-11 11:55:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|11
1660219200000|2022-08-11 12:00:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|64
1660219500000|2022-08-11 12:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|17
1660219800000|2022-08-11 12:10:00|7.23|7.13|7.25|7.15|7.27|7.17|7.23|7.13|71
1660220100000|2022-08-11 12:15:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|115
1660220400000|2022-08-11 12:20:00|7.27|7.17|7.28|7.18|7.29|7.19|7.26|7.16|130
1660220700000|2022-08-11 12:25:00|7.29|7.19|7.26|7.16|7.3|7.2|7.26|7.16|74
1660221000000|2022-08-11 12:30:00|7.27|7.17|7.24|7.14|7.33|7.23|7.23|7.13|140
1660221300000|2022-08-11 12:35:00|7.23|7.13|7.29|7.19|7.29|7.19|7.23|7.13|117
1660221600000|2022-08-11 12:40:00|7.3|7.2|7.28|7.18|7.3|7.2|7.27|7.17|85
1660221900000|2022-08-11 12:45:00|7.29|7.19|7.35|7.25|7.35|7.25|7.28|7.18|109
1660222200000|2022-08-11 12:50:00|7.34|7.24|7.54|7.44|7.57|7.47|7.31|7.21|178
1660222500000|2022-08-11 12:55:00|7.53|7.43|7.49|7.39|7.6|7.5|7.48|7.38|251
1660222800000|2022-08-11 13:00:00|7.5|7.4|7.41|7.31|7.5|7.4|7.4|7.3|156
1660223100000|2022-08-11 13:05:00|7.4|7.3|7.42|7.32|7.44|7.34|7.39|7.29|125
1660223400000|2022-08-11 13:10:00|7.43|7.33|7.37|7.27|7.43|7.33|7.37|7.27|141
1660223700000|2022-08-11 13:15:00|7.36|7.26|7.36|7.26|7.38|7.28|7.35|7.25|117
1660224000000|2022-08-11 13:20:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|115
1660224300000|2022-08-11 13:25:00|7.36|7.26|7.38|7.28|7.4|7.3|7.36|7.26|83
1660224600000|2022-08-11 13:30:00|7.37|7.27|7.33|7.23|7.39|7.29|7.33|7.23|87
1660224900000|2022-08-11 13:35:00|7.34|7.24|7.36|7.26|7.36|7.26|7.33|7.23|89
1660225200000|2022-08-11 13:40:00|7.37|7.27|7.39|7.29|7.4|7.3|7.36|7.26|45
1660225500000|2022-08-11 13:45:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|42
1660225800000|2022-08-11 13:50:00|7.38|7.28|7.39|7.29|7.4|7.3|7.37|7.27|64
1660226100000|2022-08-11 13:55:00|7.4|7.3|7.37|7.27|7.4|7.3|7.34|7.24|78
1660226400000|2022-08-11 14:00:00|7.36|7.26|7.39|7.29|7.4|7.3|7.36|7.26|100
1660226700000|2022-08-11 14:05:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|42
1660227000000|2022-08-11 14:10:00|7.38|7.28|7.35|7.25|7.39|7.29|7.35|7.25|64
1660227300000|2022-08-11 14:15:00|7.36|7.26|7.34|7.24|7.38|7.28|7.34|7.24|71
1660227600000|2022-08-11 14:20:00|7.35|7.25|7.32|7.22|7.35|7.25|7.31|7.21|86
1660227900000|2022-08-11 14:25:00|7.31|7.21|7.29|7.19|7.33|7.23|7.28|7.18|61
1660228200000|2022-08-11 14:30:00|7.28|7.18|7.28|7.18|7.32|7.22|7.28|7.18|51
1660228500000|2022-08-11 14:35:00|7.27|7.17|7.24|7.14|7.27|7.17|7.23|7.13|82
1660228800000|2022-08-11 14:40:00|7.25|7.15|7.23|7.13|7.25|7.15|7.2|7.1|93
1660229100000|2022-08-11 14:45:00|7.24|7.14|7.26|7.16|7.27|7.17|7.23|7.13|103
1660229400000|2022-08-11 14:50:00|7.27|7.17|7.29|7.19|7.3|7.2|7.26|7.16|61
1660229700000|2022-08-11 14:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|82
1660230000000|2022-08-11 15:00:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|114
1660230300000|2022-08-11 15:05:00|7.28|7.18|7.26|7.16|7.28|7.18|7.25|7.15|55
1660230600000|2022-08-11 15:10:00|7.27|7.17|7.23|7.13|7.27|7.17|7.23|7.13|55
1660230900000|2022-08-11 15:15:00|7.24|7.14|7.24|7.14|7.26|7.16|7.23|7.13|59
1660231200000|2022-08-11 15:20:00|7.23|7.13|7.26|7.16|7.27|7.17|7.23|7.13|76
1660231500000|2022-08-11 15:25:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|105
1660231800000|2022-08-11 15:30:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|113
1660232100000|2022-08-11 15:35:00|7.27|7.17|7.24|7.14|7.27|7.17|7.23|7.13|40
1660232400000|2022-08-11 15:40:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|51
1660232700000|2022-08-11 15:45:00|7.22|7.12|7.21|7.11|7.22|7.12|7.19|7.09|54
1660233000000|2022-08-11 15:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.17|7.07|41
1660233300000|2022-08-11 15:55:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|68
1660233600000|2022-08-11 16:00:00|7.19|7.09|7.22|7.12|7.22|7.12|7.19|7.09|76
1660233900000|2022-08-11 16:05:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|34
1660234200000|2022-08-11 16:10:00|7.23|7.13|7.21|7.11|7.23|7.13|7.2|7.1|73
1660234500000|2022-08-11 16:15:00|7.2|7.1|7.23|7.13|7.24|7.14|7.2|7.1|92
1660234800000|2022-08-11 16:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|32
1660235100000|2022-08-11 16:25:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|11
1660235400000|2022-08-11 16:30:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|32
1660235700000|2022-08-11 16:35:00|7.25|7.15|7.22|7.12|7.25|7.15|7.22|7.12|12
1660236000000|2022-08-11 16:40:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|53
1660236300000|2022-08-11 16:45:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|24
1660236600000|2022-08-11 16:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|66
1660237200000|2022-08-11 17:00:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|82
1660237500000|2022-08-11 17:05:00|7.22|7.12|7.22|7.12|7.24|7.14|7.22|7.12|35
1660237800000|2022-08-11 17:10:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|13
1660238100000|2022-08-11 17:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|53
1660238400000|2022-08-11 17:20:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|10
1660238700000|2022-08-11 17:25:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|45
1660239000000|2022-08-11 17:30:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|22
1660239300000|2022-08-11 17:35:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|44
1660239600000|2022-08-11 17:40:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|51
1660239900000|2022-08-11 17:45:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|24
1660240200000|2022-08-11 17:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|29
1660240500000|2022-08-11 17:55:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|33
1660240800000|2022-08-11 18:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|19
1660241100000|2022-08-11 18:05:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|8
1660241400000|2022-08-11 18:10:00|7.2|7.1|7.16|7.06|7.2|7.1|7.16|7.06|67
1660241700000|2022-08-11 18:15:00|7.17|7.07|7.16|7.06|7.17|7.07|7.13|7.03|34
1660242000000|2022-08-11 18:20:00|7.15|7.05|7.16|7.06|7.16|7.06|7.12|7.02|84
1660242300000|2022-08-11 18:25:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|47
1660242600000|2022-08-11 18:30:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|82
1660242900000|2022-08-11 18:35:00|7.16|7.06|7.18|7.08|7.19|7.09|7.16|7.06|77
1660243200000|2022-08-11 18:40:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|16
1660243500000|2022-08-11 18:45:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|26
1660243800000|2022-08-11 18:50:00|7.17|7.07|7.16|7.06|7.18|7.08|7.16|7.06|80
1660244100000|2022-08-11 18:55:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|65
1660244400000|2022-08-11 19:00:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|48
1660244700000|2022-08-11 19:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|43
1660245000000|2022-08-11 19:10:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|32
1660245300000|2022-08-11 19:15:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|25
1660245600000|2022-08-11 19:20:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|61
1660245900000|2022-08-11 19:25:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|71
1660246200000|2022-08-11 19:30:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|14
1660246500000|2022-08-11 19:35:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|4
1660246800000|2022-08-11 19:40:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|6
1660247100000|2022-08-11 19:45:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1660247400000|2022-08-11 19:50:00|7.18|7.08|7.2|7.1|7.2|7.1|7.18|7.08|29
1660247700000|2022-08-11 19:55:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|15
1660248000000|2022-08-11 20:00:00|7.2|7.1|7.18|7.08|7.2|7.1|7.17|7.07|17
1660248300000|2022-08-11 20:05:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|13
1660248600000|2022-08-11 20:10:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|6
1660248900000|2022-08-11 20:15:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|33
1660249200000|2022-08-11 20:20:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|36
1660249500000|2022-08-11 20:25:00|7.15|7.05|7.18|7.08|7.19|7.09|7.15|7.05|22
1660249800000|2022-08-11 20:30:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|16
1660250100000|2022-08-11 20:35:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|19
1660250400000|2022-08-11 20:40:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|32
1660250700000|2022-08-11 20:45:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|42
1660251000000|2022-08-11 20:50:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|30
1660251300000|2022-08-11 20:55:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|25
1660251600000|2022-08-11 21:00:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|15
1660251900000|2022-08-11 21:05:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|14
1660252200000|2022-08-11 21:10:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|12
1660252500000|2022-08-11 21:15:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|11
1660252800000|2022-08-11 21:20:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1660253100000|2022-08-11 21:25:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|42
1660253400000|2022-08-11 21:30:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|23
1660253700000|2022-08-11 21:35:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|16
1660254000000|2022-08-11 21:40:00|7.18|7.08|7.17|7.07|7.19|7.09|7.15|7.05|64
1660254300000|2022-08-11 21:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|67
1660254600000|2022-08-11 21:50:00|7.17|7.07|7.19|7.09|7.2|7.1|7.16|7.06|19
1660254900000|2022-08-11 21:55:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|8
1660255200000|2022-08-11 22:00:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|22
1660255500000|2022-08-11 22:05:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|35
1660255800000|2022-08-11 22:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|49
1660256100000|2022-08-11 22:15:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|25
1660256400000|2022-08-11 22:20:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|46
1660256700000|2022-08-11 22:25:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|40
1660257000000|2022-08-11 22:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|5
1660257300000|2022-08-11 22:35:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|6
1660257600000|2022-08-11 22:40:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|49
1660257900000|2022-08-11 22:45:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|42
1660258200000|2022-08-11 22:50:00|7.17|7.07|7.15|7.05|7.18|7.08|7.15|7.05|29
1660258500000|2022-08-11 22:55:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|35
1660258800000|2022-08-11 23:00:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|28
1660259100000|2022-08-11 23:05:00|7.15|7.05|7.1|7|7.15|7.05|7.1|7|14
1660259400000|2022-08-11 23:10:00|7.11|7.01|7.12|7.02|7.13|7.03|7.1|7|56
1660259700000|2022-08-11 23:15:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|43
1660260000000|2022-08-11 23:20:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|12
1660260300000|2022-08-11 23:25:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|21
1660260600000|2022-08-11 23:30:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|59
1660260900000|2022-08-11 23:35:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|61
1660261200000|2022-08-11 23:40:00|7.13|7.03|7.13|7.03|7.15|7.05|7.12|7.02|69
1660261500000|2022-08-11 23:45:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|19
1660261800000|2022-08-11 23:50:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|16
1660262400000|2022-08-12 00:00:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|16
1660262700000|2022-08-12 00:05:00|7.13|7.03|7.1|7|7.14|7.04|7.1|7|28
1660263000000|2022-08-12 00:10:00|7.09|6.99|7.06|6.96|7.11|7.01|7.05|6.95|42
1660263300000|2022-08-12 00:15:00|7.07|6.97|7.07|6.97|7.08|6.98|7.04|6.94|93
1660263600000|2022-08-12 00:20:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|37
1660263900000|2022-08-12 00:25:00|7.09|6.99|7.11|7.01|7.12|7.02|7.08|6.98|39
1660264200000|2022-08-12 00:30:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|57
1660264500000|2022-08-12 00:35:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|29
1660264800000|2022-08-12 00:40:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|19
1660265100000|2022-08-12 00:45:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|82
1660265400000|2022-08-12 00:50:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|23
1660265700000|2022-08-12 00:55:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|2
1660266000000|2022-08-12 01:00:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|38
1660266300000|2022-08-12 01:05:00|7.16|7.06|7.14|7.04|7.17|7.07|7.14|7.04|19
1660266600000|2022-08-12 01:10:00|7.15|7.05|7.13|7.03|7.15|7.05|7.12|7.02|19
1660266900000|2022-08-12 01:15:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|26
1660267200000|2022-08-12 01:20:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|8
1660267500000|2022-08-12 01:25:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|19
1660267800000|2022-08-12 01:30:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|14
1660268100000|2022-08-12 01:35:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|26
1660268400000|2022-08-12 01:40:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|37
1660268700000|2022-08-12 01:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|18
1660269000000|2022-08-12 01:50:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|54
1660269300000|2022-08-12 01:55:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|41
1660269600000|2022-08-12 02:00:00|7.13|7.03|7.14|7.04|7.16|7.06|7.13|7.03|126
1660269900000|2022-08-12 02:05:00|7.15|7.05|7.13|7.03|7.15|7.05|7.12|7.02|53
1660270200000|2022-08-12 02:10:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|40
1660270500000|2022-08-12 02:15:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|90
1660270800000|2022-08-12 02:20:00|7.12|7.02|7.13|7.03|7.14|7.04|7.11|7.01|36
1660271100000|2022-08-12 02:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|28
1660271400000|2022-08-12 02:30:00|7.14|7.04|7.17|7.07|7.17|7.07|7.14|7.04|82
1660271700000|2022-08-12 02:35:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|70
1660272000000|2022-08-12 02:40:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|30
1660272300000|2022-08-12 02:45:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|5
1660272600000|2022-08-12 02:50:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|53
1660272900000|2022-08-12 02:55:00|7.2|7.1|7.16|7.06|7.2|7.1|7.16|7.06|61
1660273200000|2022-08-12 03:00:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|34
1660273500000|2022-08-12 03:05:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|44
1660273800000|2022-08-12 03:10:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|4
1660274100000|2022-08-12 03:15:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|12
1660274400000|2022-08-12 03:20:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|13
1660274700000|2022-08-12 03:25:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|22
1660275000000|2022-08-12 03:30:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|5
1660275300000|2022-08-12 03:35:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|20
1660275600000|2022-08-12 03:40:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|26
1660275900000|2022-08-12 03:45:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|48
1660276200000|2022-08-12 03:50:00|7.17|7.07|7.19|7.09|7.2|7.1|7.17|7.07|51
1660276800000|2022-08-12 04:00:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|12
1660277100000|2022-08-12 04:05:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|81
1660277400000|2022-08-12 04:10:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|10
1660277700000|2022-08-12 04:15:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|30
1660278000000|2022-08-12 04:20:00|7.19|7.09|7.17|7.07|7.19|7.09|7.17|7.07|13
1660278300000|2022-08-12 04:25:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|31
1660278600000|2022-08-12 04:30:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|26
1660278900000|2022-08-12 04:35:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|14
1660279200000|2022-08-12 04:40:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|33
1660279500000|2022-08-12 04:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|71
1660279800000|2022-08-12 04:50:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|46
1660280100000|2022-08-12 04:55:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|27
1660280400000|2022-08-12 05:00:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|42
1660281000000|2022-08-12 05:10:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|8
1660281300000|2022-08-12 05:15:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|43
1660281600000|2022-08-12 05:20:00|7.17|7.07|7.16|7.06|7.19|7.09|7.16|7.06|34
1660281900000|2022-08-12 05:25:00|7.15|7.05|7.18|7.08|7.18|7.08|7.15|7.05|32
1660282200000|2022-08-12 05:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|15
1660282500000|2022-08-12 05:35:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|13
1660282800000|2022-08-12 05:40:00|7.17|7.07|7.17|7.07|7.17|7.07|7.15|7.05|29
1660283100000|2022-08-12 05:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|59
1660283700000|2022-08-12 05:55:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|14
1660284000000|2022-08-12 06:00:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|17
1660284300000|2022-08-12 06:05:00|7.16|7.06|7.14|7.04|7.17|7.07|7.14|7.04|35
1660284600000|2022-08-12 06:10:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|43
1660284900000|2022-08-12 06:15:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|50
1660285200000|2022-08-12 06:20:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|25
1660285500000|2022-08-12 06:25:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|69
1660285800000|2022-08-12 06:30:00|7.16|7.06|7.13|7.03|7.16|7.06|7.13|7.03|44
1660286100000|2022-08-12 06:35:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|13
1660286400000|2022-08-12 06:40:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|19
1660286700000|2022-08-12 06:45:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|70
1660287000000|2022-08-12 06:50:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|5
1660287300000|2022-08-12 06:55:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|50
1660287600000|2022-08-12 07:00:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|37
1660287900000|2022-08-12 07:05:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|40
1660288200000|2022-08-12 07:10:00|7.16|7.06|7.15|7.05|7.16|7.06|7.14|7.04|90
1660288500000|2022-08-12 07:15:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|11
1660288800000|2022-08-12 07:20:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|9
1660289100000|2022-08-12 07:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|52
1660289400000|2022-08-12 07:30:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|41
1660289700000|2022-08-12 07:35:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|30
1660290000000|2022-08-12 07:40:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|8
1660290300000|2022-08-12 07:45:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|7
1660290600000|2022-08-12 07:50:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|27
1660290900000|2022-08-12 07:55:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|20
1660291200000|2022-08-12 08:00:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|29
1660291500000|2022-08-12 08:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|13
1660291800000|2022-08-12 08:10:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|23
1660292100000|2022-08-12 08:15:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|29
1660292400000|2022-08-12 08:20:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|2
1660292700000|2022-08-12 08:25:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|6
1660293000000|2022-08-12 08:30:00|7.19|7.09|7.17|7.07|7.19|7.09|7.17|7.07|31
1660293300000|2022-08-12 08:35:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|25
1660293600000|2022-08-12 08:40:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|35
1660293900000|2022-08-12 08:45:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|40
1660294200000|2022-08-12 08:50:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|43
1660294500000|2022-08-12 08:55:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|26
1660294800000|2022-08-12 09:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|43
1660295100000|2022-08-12 09:05:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|14
1660295400000|2022-08-12 09:10:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|54
1660295700000|2022-08-12 09:15:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|46
1660296000000|2022-08-12 09:20:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|59
1660296300000|2022-08-12 09:25:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|79
1660296600000|2022-08-12 09:30:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|49
1660296900000|2022-08-12 09:35:00|7.21|7.11|7.22|7.12|7.23|7.13|7.21|7.11|70
1660297200000|2022-08-12 09:40:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|5
1660297500000|2022-08-12 09:45:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|97
1660297800000|2022-08-12 09:50:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|73
1660298100000|2022-08-12 09:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.2|7.1|130
1660298400000|2022-08-12 10:00:00|7.22|7.12|7.21|7.11|7.29|7.19|7.21|7.11|106
1660298700000|2022-08-12 10:05:00|7.22|7.12|7.19|7.09|7.23|7.13|7.18|7.08|46
1660299000000|2022-08-12 10:10:00|7.18|7.08|7.19|7.09|7.2|7.1|7.17|7.07|54
1660299300000|2022-08-12 10:15:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|30
1660299600000|2022-08-12 10:20:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|15
1660299900000|2022-08-12 10:25:00|7.15|7.05|7.15|7.05|7.17|7.07|7.15|7.05|19
1660300200000|2022-08-12 10:30:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|15
1660300500000|2022-08-12 10:35:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|49
1660300800000|2022-08-12 10:40:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|57
1660301100000|2022-08-12 10:45:00|7.15|7.05|7.16|7.06|7.17|7.07|7.14|7.04|48
1660301400000|2022-08-12 10:50:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|66
1660301700000|2022-08-12 10:55:00|7.13|7.03|7.09|6.99|7.13|7.03|7.08|6.98|89
1660302000000|2022-08-12 11:00:00|7.1|7|7.1|7|7.12|7.02|7.09|6.99|69
1660302300000|2022-08-12 11:05:00|7.11|7.01|7.11|7.01|7.11|7.01|7.09|6.99|45
1660302600000|2022-08-12 11:10:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|52
1660302900000|2022-08-12 11:15:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|36
1660303200000|2022-08-12 11:20:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|46
1660303500000|2022-08-12 11:25:00|7.1|7|7.09|6.99|7.11|7.01|7.08|6.98|56
1660303800000|2022-08-12 11:30:00|7.08|6.98|7.03|6.93|7.09|6.99|7.02|6.92|162
1660304100000|2022-08-12 11:35:00|7.04|6.94|7.04|6.94|7.06|6.96|7.03|6.93|91
1660304400000|2022-08-12 11:40:00|7.05|6.95|7.05|6.95|7.05|6.95|7.03|6.93|49
1660304700000|2022-08-12 11:45:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|14
1660305000000|2022-08-12 11:50:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|47
1660305300000|2022-08-12 11:55:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|46
1660305600000|2022-08-12 12:00:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|14
1660305900000|2022-08-12 12:05:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|56
1660306200000|2022-08-12 12:10:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|73
1660306500000|2022-08-12 12:15:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|28
1660306800000|2022-08-12 12:20:00|7.1|7|7.1|7|7.1|7|7.09|6.99|17
1660307100000|2022-08-12 12:25:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|24
1660307400000|2022-08-12 12:30:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|54
1660307700000|2022-08-12 12:35:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|52
1660308000000|2022-08-12 12:40:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|34
1660308300000|2022-08-12 12:45:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|49
1660308600000|2022-08-12 12:50:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|27
1660308900000|2022-08-12 12:55:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|43
1660309200000|2022-08-12 13:00:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|47
1660309500000|2022-08-12 13:05:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|73
1660309800000|2022-08-12 13:10:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|63
1660310100000|2022-08-12 13:15:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|49
1660310400000|2022-08-12 13:20:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|18
1660310700000|2022-08-12 13:25:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|86
1660311000000|2022-08-12 13:30:00|7.12|7.02|7.1|7|7.13|7.03|7.09|6.99|121
1660311300000|2022-08-12 13:35:00|7.09|6.99|7.1|7|7.11|7.01|7.07|6.97|114
1660311600000|2022-08-12 13:40:00|7.11|7.01|7.13|7.03|7.15|7.05|7.1|7|101
1660311900000|2022-08-12 13:45:00|7.14|7.04|7.11|7.01|7.14|7.04|7.1|7|82
1660312200000|2022-08-12 13:50:00|7.1|7|7.11|7.01|7.13|7.03|7.1|7|90
1660312500000|2022-08-12 13:55:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|35
1660312800000|2022-08-12 14:00:00|7.11|7.01|7.11|7.01|7.12|7.02|7.08|6.98|67
1660313100000|2022-08-12 14:05:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|20
1660313400000|2022-08-12 14:10:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|43
1660313700000|2022-08-12 14:15:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|11
1660314000000|2022-08-12 14:20:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|33
1660314300000|2022-08-12 14:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|67
1660314600000|2022-08-12 14:30:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|44
1660314900000|2022-08-12 14:35:00|7.14|7.04|7.11|7.01|7.14|7.04|7.11|7.01|52
1660315200000|2022-08-12 14:40:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|52
1660315500000|2022-08-12 14:45:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|26
1660315800000|2022-08-12 14:50:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|26
1660316100000|2022-08-12 14:55:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|11
1660316400000|2022-08-12 15:00:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|30
1660316700000|2022-08-12 15:05:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|27
1660317000000|2022-08-12 15:10:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|16
1660317300000|2022-08-12 15:15:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|9
1660317600000|2022-08-12 15:20:00|7.15|7.05|7.17|7.07|7.17|7.07|7.14|7.04|19
1660317900000|2022-08-12 15:25:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|57
1660318200000|2022-08-12 15:30:00|7.17|7.07|7.15|7.05|7.17|7.07|7.14|7.04|57
1660318500000|2022-08-12 15:35:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|48
1660318800000|2022-08-12 15:40:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|40
1660319100000|2022-08-12 15:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|36
1660319400000|2022-08-12 15:50:00|7.16|7.06|7.15|7.05|7.16|7.06|7.14|7.04|48
1660319700000|2022-08-12 15:55:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|49
1660320000000|2022-08-12 16:00:00|7.15|7.05|7.16|7.06|7.17|7.07|7.14|7.04|86
1660320300000|2022-08-12 16:05:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|60
1660320600000|2022-08-12 16:10:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|14
1660320900000|2022-08-12 16:15:00|7.17|7.07|7.15|7.05|7.17|7.07|7.15|7.05|63
1660321200000|2022-08-12 16:20:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|34
1660321500000|2022-08-12 16:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|76
1660321800000|2022-08-12 16:30:00|7.14|7.04|7.13|7.03|7.15|7.05|7.12|7.02|22
1660322100000|2022-08-12 16:35:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|13
1660322400000|2022-08-12 16:40:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|41
1660322700000|2022-08-12 16:45:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|19
1660323000000|2022-08-12 16:50:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|32
1660323300000|2022-08-12 16:55:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|26
1660323600000|2022-08-12 17:00:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|10
1660323900000|2022-08-12 17:05:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|8
1660324200000|2022-08-12 17:10:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|32
1660324500000|2022-08-12 17:15:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|46
1660324800000|2022-08-12 17:20:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|11
1660325100000|2022-08-12 17:25:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|62
1660325400000|2022-08-12 17:30:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|4
1660326000000|2022-08-12 17:40:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|6
1660326300000|2022-08-12 17:45:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|3
1660326600000|2022-08-12 17:50:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1660326900000|2022-08-12 17:55:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|30
1660327200000|2022-08-12 18:00:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|16
1660327500000|2022-08-12 18:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|29
1660328100000|2022-08-12 18:15:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|19
1660328400000|2022-08-12 18:20:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|47
1660328700000|2022-08-12 18:25:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|6
1660329000000|2022-08-12 18:30:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|38
1660329300000|2022-08-12 18:35:00|7.19|7.09|7.19|7.09|7.21|7.11|7.18|7.08|59
1660329600000|2022-08-12 18:40:00|7.2|7.1|7.21|7.11|7.23|7.13|7.19|7.09|90
1660329900000|2022-08-12 18:45:00|7.22|7.12|7.19|7.09|7.22|7.12|7.18|7.08|88
1660330200000|2022-08-12 18:50:00|7.18|7.08|7.23|7.13|7.23|7.13|7.18|7.08|75
1660330500000|2022-08-12 18:55:00|7.24|7.14|7.22|7.12|7.24|7.14|7.21|7.11|55
1660330800000|2022-08-12 19:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|24
1660331100000|2022-08-12 19:05:00|7.21|7.11|7.23|7.13|7.24|7.14|7.21|7.11|35
1660331700000|2022-08-12 19:15:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|25
1660332000000|2022-08-12 19:20:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|13
1660332300000|2022-08-12 19:25:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|37
1660332600000|2022-08-12 19:30:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|60
1660332900000|2022-08-12 19:35:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|54
1660333200000|2022-08-12 19:40:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|22
1660333500000|2022-08-12 19:45:00|7.23|7.13|7.21|7.11|7.24|7.14|7.21|7.11|29
1660333800000|2022-08-12 19:50:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|14
1660334100000|2022-08-12 19:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|21
1660334400000|2022-08-12 20:00:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|64
1660334700000|2022-08-12 20:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|6
1660335000000|2022-08-12 20:10:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1660335300000|2022-08-12 20:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1660335600000|2022-08-12 20:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|6
1660335900000|2022-08-12 20:25:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|4
1660336200000|2022-08-12 20:30:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|6
1660336500000|2022-08-12 20:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1660337100000|2022-08-12 20:45:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|6
1660337400000|2022-08-12 20:50:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1660337700000|2022-08-12 20:55:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|8
1660374000000|2022-08-13 07:00:00|7.44|7.34|7.45|7.35|7.47|7.37|7.44|7.34|14
1660374300000|2022-08-13 07:05:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|12
1660374600000|2022-08-13 07:10:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|18
1660374900000|2022-08-13 07:15:00|7.46|7.36|7.43|7.33|7.46|7.36|7.43|7.33|42
1660375200000|2022-08-13 07:20:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|32
1660375500000|2022-08-13 07:25:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|23
1660375800000|2022-08-13 07:30:00|7.43|7.33|7.41|7.31|7.44|7.34|7.41|7.31|29
1660376100000|2022-08-13 07:35:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|77
1660376400000|2022-08-13 07:40:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|16
1660376700000|2022-08-13 07:45:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|8
1660377000000|2022-08-13 07:50:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|25
1660377300000|2022-08-13 07:55:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|10
1660377600000|2022-08-13 08:00:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|17
1660377900000|2022-08-13 08:05:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|7
1660378200000|2022-08-13 08:10:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|9
1660378500000|2022-08-13 08:15:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|22
1660378800000|2022-08-13 08:20:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|9
1660379100000|2022-08-13 08:25:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|9
1660379400000|2022-08-13 08:30:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|8
1660379700000|2022-08-13 08:35:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|11
1660380000000|2022-08-13 08:40:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|31
1660380300000|2022-08-13 08:45:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|2
1660380600000|2022-08-13 08:50:00|7.37|7.27|7.34|7.24|7.38|7.28|7.33|7.23|42
1660380900000|2022-08-13 08:55:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|20
1660381200000|2022-08-13 09:00:00|7.35|7.25|7.32|7.22|7.35|7.25|7.32|7.22|26
1660381500000|2022-08-13 09:05:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|26
1660381800000|2022-08-13 09:10:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|16
1660382100000|2022-08-13 09:15:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|24
1660382400000|2022-08-13 09:20:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|29
1660382700000|2022-08-13 09:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.34|7.24|33
1660383000000|2022-08-13 09:30:00|7.35|7.25|7.37|7.27|7.37|7.27|7.35|7.25|9
1660383300000|2022-08-13 09:35:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|8
1660383600000|2022-08-13 09:40:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|3
1660384200000|2022-08-13 09:50:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|39
1660384500000|2022-08-13 09:55:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|3
1660384800000|2022-08-13 10:00:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|11
1660385100000|2022-08-13 10:05:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|7
1660385400000|2022-08-13 10:10:00|7.37|7.27|7.36|7.26|7.37|7.27|7.35|7.25|24
1660385700000|2022-08-13 10:15:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|17
1660386000000|2022-08-13 10:20:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|17
1660386600000|2022-08-13 10:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|3
1660386900000|2022-08-13 10:35:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|4
1660387200000|2022-08-13 10:40:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|13
1660387500000|2022-08-13 10:45:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|5
1660387800000|2022-08-13 10:50:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1660388100000|2022-08-13 10:55:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|4
1660388400000|2022-08-13 11:00:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1660388700000|2022-08-13 11:05:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|3
1660389000000|2022-08-13 11:10:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|9
1660389300000|2022-08-13 11:15:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|15
1660389600000|2022-08-13 11:20:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|10
1660389900000|2022-08-13 11:25:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|8
1660390500000|2022-08-13 11:35:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|11
1660390800000|2022-08-13 11:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.29|7.19|28
1660391100000|2022-08-13 11:45:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1660391400000|2022-08-13 11:50:00|7.32|7.22|7.34|7.24|7.35|7.25|7.31|7.21|15
1660391700000|2022-08-13 11:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|14
1660392000000|2022-08-13 12:00:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|15
1660392300000|2022-08-13 12:05:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|7
1660392600000|2022-08-13 12:10:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|5
1660392900000|2022-08-13 12:15:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|5
1660393500000|2022-08-13 12:25:00|7.35|7.25|7.34|7.24|7.36|7.26|7.33|7.23|14
1660393800000|2022-08-13 12:30:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|3
1660394100000|2022-08-13 12:35:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|22
1660394400000|2022-08-13 12:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|5
1660394700000|2022-08-13 12:45:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|14
1660395000000|2022-08-13 12:50:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|6
1660395300000|2022-08-13 12:55:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|7
1660395600000|2022-08-13 13:00:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1660395900000|2022-08-13 13:05:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|8
1660396200000|2022-08-13 13:10:00|7.37|7.27|7.38|7.28|7.38|7.28|7.36|7.26|20
1660396500000|2022-08-13 13:15:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|6
1660396800000|2022-08-13 13:20:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|29
1660397100000|2022-08-13 13:25:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|13
1660397400000|2022-08-13 13:30:00|7.37|7.27|7.36|7.26|7.38|7.28|7.36|7.26|18
1660397700000|2022-08-13 13:35:00|7.37|7.27|7.38|7.28|7.38|7.28|7.35|7.25|10
1660398000000|2022-08-13 13:40:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|9
1660398300000|2022-08-13 13:45:00|7.38|7.28|7.36|7.26|7.38|7.28|7.35|7.25|23
1660398600000|2022-08-13 13:50:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|20
1660398900000|2022-08-13 13:55:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|14
1660399200000|2022-08-13 14:00:00|7.35|7.25|7.37|7.27|7.37|7.27|7.35|7.25|11
1660399500000|2022-08-13 14:05:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|32
1660399800000|2022-08-13 14:10:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|16
1660400100000|2022-08-13 14:15:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|10
1660400400000|2022-08-13 14:20:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|13
1660400700000|2022-08-13 14:25:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|16
1660401000000|2022-08-13 14:30:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|19
1660401300000|2022-08-13 14:35:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|12
1660401600000|2022-08-13 14:40:00|7.4|7.3|7.37|7.27|7.4|7.3|7.36|7.26|14
1660401900000|2022-08-13 14:45:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|18
1660402200000|2022-08-13 14:50:00|7.4|7.3|7.37|7.27|7.4|7.3|7.37|7.27|22
1660402500000|2022-08-13 14:55:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1660402800000|2022-08-13 15:00:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|10
1660403100000|2022-08-13 15:05:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|13
1660403400000|2022-08-13 15:10:00|7.41|7.31|7.39|7.29|7.42|7.32|7.39|7.29|21
1660403700000|2022-08-13 15:15:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|10
1660404000000|2022-08-13 15:20:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|14
1660404300000|2022-08-13 15:25:00|7.38|7.28|7.37|7.27|7.39|7.29|7.36|7.26|14
1660404600000|2022-08-13 15:30:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|9
1660404900000|2022-08-13 15:35:00|7.35|7.25|7.37|7.27|7.37|7.27|7.35|7.25|19
1660405200000|2022-08-13 15:40:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|10
1660405500000|2022-08-13 15:45:00|7.36|7.26|7.38|7.28|7.39|7.29|7.36|7.26|13
1660405800000|2022-08-13 15:50:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|2
1660406100000|2022-08-13 15:55:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|12
1660406400000|2022-08-13 16:00:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|5
1660406700000|2022-08-13 16:05:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|12
1660407000000|2022-08-13 16:10:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|3
1660407300000|2022-08-13 16:15:00|7.41|7.31|7.43|7.33|7.43|7.33|7.4|7.3|27
1660407600000|2022-08-13 16:20:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|19
1660407900000|2022-08-13 16:25:00|7.43|7.33|7.51|7.41|7.52|7.42|7.42|7.32|57
1660408200000|2022-08-13 16:30:00|7.5|7.4|7.48|7.38|7.51|7.41|7.45|7.35|63
1660408500000|2022-08-13 16:35:00|7.47|7.37|7.47|7.37|7.49|7.39|7.46|7.36|31
1660408800000|2022-08-13 16:40:00|7.46|7.36|7.47|7.37|7.49|7.39|7.46|7.36|26
1660409100000|2022-08-13 16:45:00|7.46|7.36|7.45|7.35|7.47|7.37|7.44|7.34|28
1660409400000|2022-08-13 16:50:00|7.46|7.36|7.45|7.35|7.47|7.37|7.45|7.35|26
1660409700000|2022-08-13 16:55:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|11
1660410000000|2022-08-13 17:00:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|18
1660410300000|2022-08-13 17:05:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|20
1660410600000|2022-08-13 17:10:00|7.41|7.31|7.43|7.33|7.44|7.34|7.41|7.31|33
1660410900000|2022-08-13 17:15:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|16
1660411200000|2022-08-13 17:20:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|12
1660411500000|2022-08-13 17:25:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|24
1660411800000|2022-08-13 17:30:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|31
1660412100000|2022-08-13 17:35:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|23
1660412400000|2022-08-13 17:40:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|3
1660412700000|2022-08-13 17:45:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|19
1660413000000|2022-08-13 17:50:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|26
1660413300000|2022-08-13 17:55:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|12
1660413600000|2022-08-13 18:00:00|7.46|7.36|7.44|7.34|7.46|7.36|7.44|7.34|19
1660413900000|2022-08-13 18:05:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|14
1660414200000|2022-08-13 18:10:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|5
1660414500000|2022-08-13 18:15:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|15
1660414800000|2022-08-13 18:20:00|7.41|7.31|7.38|7.28|7.42|7.32|7.37|7.27|22
1660415100000|2022-08-13 18:25:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|40
1660415400000|2022-08-13 18:30:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|19
1660415700000|2022-08-13 18:35:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|21
1660416000000|2022-08-13 18:40:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|21
1660416300000|2022-08-13 18:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|33
1660416600000|2022-08-13 18:50:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|18
1660416900000|2022-08-13 18:55:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|18
1660417200000|2022-08-13 19:00:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|30
1660417500000|2022-08-13 19:05:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1660417800000|2022-08-13 19:10:00|7.4|7.3|7.42|7.32|7.42|7.32|7.39|7.29|11
1660418100000|2022-08-13 19:15:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|7
1660418400000|2022-08-13 19:20:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|7
1660418700000|2022-08-13 19:25:00|7.39|7.29|7.38|7.28|7.4|7.3|7.37|7.27|20
1660419000000|2022-08-13 19:30:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|8
1660419300000|2022-08-13 19:35:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|26
1660419600000|2022-08-13 19:40:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|33
1660419900000|2022-08-13 19:45:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|8
1660420200000|2022-08-13 19:50:00|7.42|7.32|7.39|7.29|7.42|7.32|7.39|7.29|12
1660420500000|2022-08-13 19:55:00|7.4|7.3|7.37|7.27|7.4|7.3|7.37|7.27|18
1660420800000|2022-08-13 20:00:00|7.38|7.28|7.36|7.26|7.38|7.28|7.35|7.25|17
1660421100000|2022-08-13 20:05:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|26
1660421400000|2022-08-13 20:10:00|7.37|7.27|7.38|7.28|7.38|7.28|7.35|7.25|24
1660421700000|2022-08-13 20:15:00|7.37|7.27|7.4|7.3|7.41|7.31|7.37|7.27|32
1660422300000|2022-08-13 20:25:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1660422600000|2022-08-13 20:30:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|12
1660422900000|2022-08-13 20:35:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|11
1660423200000|2022-08-13 20:40:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|18
1660423500000|2022-08-13 20:45:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|8
1660423800000|2022-08-13 20:50:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|11
1660424400000|2022-08-13 21:00:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|10
1660425000000|2022-08-13 21:10:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|26
1660425300000|2022-08-13 21:15:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|12
1660425900000|2022-08-13 21:25:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|3
1660426200000|2022-08-13 21:30:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|6
1660426500000|2022-08-13 21:35:00|7.41|7.31|7.4|7.3|7.42|7.32|7.4|7.3|10
1660426800000|2022-08-13 21:40:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|3
1660427100000|2022-08-13 21:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1660427400000|2022-08-13 21:50:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|22
1660427700000|2022-08-13 21:55:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|2
1660428000000|2022-08-13 22:00:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|5
1660428300000|2022-08-13 22:05:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|5
1660428600000|2022-08-13 22:10:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|8
1660428900000|2022-08-13 22:15:00|7.39|7.29|7.4|7.3|7.41|7.31|7.38|7.28|16
1660429200000|2022-08-13 22:20:00|7.41|7.31|7.39|7.29|7.41|7.31|7.38|7.28|19
1660429500000|2022-08-13 22:25:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|16
1660429800000|2022-08-13 22:30:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|26
1660430100000|2022-08-13 22:35:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|16
1660430400000|2022-08-13 22:40:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|22
1660430700000|2022-08-13 22:45:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|7
1660431000000|2022-08-13 22:50:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|31
1660431300000|2022-08-13 22:55:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|4
1660431600000|2022-08-13 23:00:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|25
1660431900000|2022-08-13 23:05:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|51
1660432200000|2022-08-13 23:10:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|32
1660432500000|2022-08-13 23:15:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|2
1660432800000|2022-08-13 23:20:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|13
1660433100000|2022-08-13 23:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.33|7.23|13
1660433400000|2022-08-13 23:30:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|5
1660433700000|2022-08-13 23:35:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|27
1660434000000|2022-08-13 23:40:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|37
1660434300000|2022-08-13 23:45:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|19
1660434600000|2022-08-13 23:50:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|11
1660434900000|2022-08-13 23:55:00|7.33|7.23|7.34|7.24|7.35|7.25|7.32|7.22|26
1660435200000|2022-08-14 00:00:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|13
1660435500000|2022-08-14 00:05:00|7.34|7.24|7.33|7.23|7.36|7.26|7.33|7.23|22
1660435800000|2022-08-14 00:10:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|18
1660436100000|2022-08-14 00:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|7
1660436400000|2022-08-14 00:20:00|7.33|7.23|7.37|7.27|7.37|7.27|7.33|7.23|39
1660436700000|2022-08-14 00:25:00|7.38|7.28|7.38|7.28|7.41|7.31|7.37|7.27|25
1660437000000|2022-08-14 00:30:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|31
1660437300000|2022-08-14 00:35:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|24
1660437600000|2022-08-14 00:40:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|25
1660437900000|2022-08-14 00:45:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|23
1660438200000|2022-08-14 00:50:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|4
1660438500000|2022-08-14 00:55:00|7.38|7.28|7.37|7.27|7.39|7.29|7.36|7.26|14
1660438800000|2022-08-14 01:00:00|7.38|7.28|7.4|7.3|7.4|7.3|7.37|7.27|27
1660439100000|2022-08-14 01:05:00|7.41|7.31|7.43|7.33|7.43|7.33|7.4|7.3|35
1660439400000|2022-08-14 01:10:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|34
1660439700000|2022-08-14 01:15:00|7.42|7.32|7.41|7.31|7.42|7.32|7.4|7.3|24
1660440000000|2022-08-14 01:20:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|11
1660440300000|2022-08-14 01:25:00|7.41|7.31|7.36|7.26|7.41|7.31|7.36|7.26|22
1660440600000|2022-08-14 01:30:00|7.35|7.25|7.37|7.27|7.37|7.27|7.33|7.23|57
1660440900000|2022-08-14 01:35:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|13
1660441200000|2022-08-14 01:40:00|7.39|7.29|7.41|7.31|7.42|7.32|7.38|7.28|11
1660441500000|2022-08-14 01:45:00|7.42|7.32|7.43|7.33|7.44|7.34|7.41|7.31|28
1660441800000|2022-08-14 01:50:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|27
1660442100000|2022-08-14 01:55:00|7.45|7.35|7.45|7.35|7.48|7.38|7.44|7.34|31
1660442400000|2022-08-14 02:00:00|7.46|7.36|7.45|7.35|7.47|7.37|7.44|7.34|22
1660442700000|2022-08-14 02:05:00|7.44|7.34|7.42|7.32|7.45|7.35|7.42|7.32|25
1660443000000|2022-08-14 02:10:00|7.43|7.33|7.42|7.32|7.45|7.35|7.42|7.32|22
1660443300000|2022-08-14 02:15:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|21
1660443600000|2022-08-14 02:20:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|35
1660443900000|2022-08-14 02:25:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|21
1660444200000|2022-08-14 02:30:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|6
1660444500000|2022-08-14 02:35:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|15
1660444800000|2022-08-14 02:40:00|7.45|7.35|7.45|7.35|7.45|7.35|7.43|7.33|15
1660445100000|2022-08-14 02:45:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|7
1660445400000|2022-08-14 02:50:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|25
1660445700000|2022-08-14 02:55:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|14
1660446000000|2022-08-14 03:00:00|7.42|7.32|7.44|7.34|7.45|7.35|7.42|7.32|33
1660446300000|2022-08-14 03:05:00|7.45|7.35|7.43|7.33|7.45|7.35|7.41|7.31|21
1660446600000|2022-08-14 03:10:00|7.44|7.34|7.49|7.39|7.5|7.4|7.44|7.34|16
1660446900000|2022-08-14 03:15:00|7.5|7.4|7.46|7.36|7.5|7.4|7.45|7.35|33
1660447200000|2022-08-14 03:20:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|28
1660447500000|2022-08-14 03:25:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|21
1660447800000|2022-08-14 03:30:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|18
1660448100000|2022-08-14 03:35:00|7.48|7.38|7.48|7.38|7.48|7.38|7.46|7.36|33
1660448400000|2022-08-14 03:40:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|4
1660448700000|2022-08-14 03:45:00|7.47|7.37|7.5|7.4|7.5|7.4|7.47|7.37|12
1660449000000|2022-08-14 03:50:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|24
1660449300000|2022-08-14 03:55:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|10
1660449600000|2022-08-14 04:00:00|7.47|7.37|7.5|7.4|7.51|7.41|7.46|7.36|30
1660449900000|2022-08-14 04:05:00|7.51|7.41|7.54|7.44|7.55|7.45|7.49|7.39|22
1660450200000|2022-08-14 04:10:00|7.53|7.43|7.69|7.59|7.69|7.59|7.52|7.42|72
1660450500000|2022-08-14 04:15:00|7.68|7.58|7.63|7.53|7.68|7.58|7.6|7.5|112
1660450800000|2022-08-14 04:20:00|7.62|7.52|7.61|7.51|7.64|7.54|7.6|7.5|54
1660451100000|2022-08-14 04:25:00|7.6|7.5|7.55|7.45|7.61|7.51|7.55|7.45|72
1660451400000|2022-08-14 04:30:00|7.56|7.46|7.54|7.44|7.57|7.47|7.54|7.44|39
1660451700000|2022-08-14 04:35:00|7.53|7.43|7.54|7.44|7.57|7.47|7.53|7.43|41
1660452000000|2022-08-14 04:40:00|7.55|7.45|7.53|7.43|7.55|7.45|7.52|7.42|33
1660452300000|2022-08-14 04:45:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|24
1660452600000|2022-08-14 04:50:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|17
1660452900000|2022-08-14 04:55:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|10
1660453200000|2022-08-14 05:00:00|7.57|7.47|7.58|7.48|7.59|7.49|7.56|7.46|32
1660453500000|2022-08-14 05:05:00|7.59|7.49|7.63|7.53|7.65|7.55|7.58|7.48|65
1660453800000|2022-08-14 05:10:00|7.62|7.52|7.65|7.55|7.72|7.62|7.62|7.52|108
1660454100000|2022-08-14 05:15:00|7.66|7.56|7.72|7.62|7.72|7.62|7.62|7.52|79
1660454400000|2022-08-14 05:20:00|7.71|7.61|7.77|7.67|7.79|7.69|7.68|7.58|119
1660454700000|2022-08-14 05:25:00|7.76|7.66|7.73|7.63|7.76|7.66|7.71|7.61|88
1660455000000|2022-08-14 05:30:00|7.72|7.62|7.74|7.64|7.74|7.64|7.68|7.58|45
1660455300000|2022-08-14 05:35:00|7.75|7.65|7.79|7.69|7.79|7.69|7.72|7.62|63
1660455600000|2022-08-14 05:40:00|7.78|7.68|7.82|7.72|7.83|7.73|7.76|7.66|121
1660455900000|2022-08-14 05:45:00|7.83|7.73|7.79|7.69|7.83|7.73|7.75|7.65|97
1660456200000|2022-08-14 05:50:00|7.78|7.68|7.82|7.72|7.83|7.73|7.77|7.67|101
1660456500000|2022-08-14 05:55:00|7.83|7.73|7.76|7.66|7.83|7.73|7.75|7.65|86
1660456800000|2022-08-14 06:00:00|7.77|7.67|7.76|7.66|7.78|7.68|7.75|7.65|42
1660457100000|2022-08-14 06:05:00|7.77|7.67|7.79|7.69|7.8|7.7|7.76|7.66|51
1660457400000|2022-08-14 06:10:00|7.78|7.68|7.74|7.64|7.79|7.69|7.73|7.63|51
1660457700000|2022-08-14 06:15:00|7.73|7.63|7.74|7.64|7.76|7.66|7.73|7.63|20
1660458000000|2022-08-14 06:20:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|21
1660458300000|2022-08-14 06:25:00|7.74|7.64|7.74|7.64|7.75|7.65|7.72|7.62|43
1660458600000|2022-08-14 06:30:00|7.73|7.63|7.73|7.63|7.75|7.65|7.72|7.62|41
1660458900000|2022-08-14 06:35:00|7.72|7.62|7.74|7.64|7.81|7.71|7.72|7.62|63
1660459200000|2022-08-14 06:40:00|7.75|7.65|7.81|7.71|7.81|7.71|7.73|7.63|35
1660459500000|2022-08-14 06:45:00|7.8|7.7|7.79|7.69|7.8|7.7|7.77|7.67|56
1660459800000|2022-08-14 06:50:00|7.78|7.68|7.81|7.71|7.81|7.71|7.78|7.68|42
1660460100000|2022-08-14 06:55:00|7.8|7.7|7.87|7.77|7.87|7.77|7.79|7.69|74
1660460400000|2022-08-14 07:00:00|7.86|7.76|7.86|7.76|7.88|7.78|7.82|7.72|71
1660460700000|2022-08-14 07:05:00|7.85|7.75|7.82|7.72|7.85|7.75|7.81|7.71|56
1660461000000|2022-08-14 07:10:00|7.83|7.73|7.83|7.73|7.85|7.75|7.82|7.72|37
1660461300000|2022-08-14 07:15:00|7.84|7.74|7.83|7.73|7.86|7.76|7.81|7.71|34
1660461600000|2022-08-14 07:20:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|34
1660461900000|2022-08-14 07:25:00|7.82|7.72|7.76|7.66|7.83|7.73|7.75|7.65|45
1660462200000|2022-08-14 07:30:00|7.77|7.67|7.76|7.66|7.78|7.68|7.75|7.65|34
1660462500000|2022-08-14 07:35:00|7.77|7.67|7.77|7.67|7.79|7.69|7.75|7.65|53
1660462800000|2022-08-14 07:40:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|21
1660463100000|2022-08-14 07:45:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|30
1660463400000|2022-08-14 07:50:00|7.79|7.69|7.77|7.67|7.8|7.7|7.77|7.67|35
1660463700000|2022-08-14 07:55:00|7.76|7.66|7.74|7.64|7.77|7.67|7.72|7.62|43
1660464000000|2022-08-14 08:00:00|7.75|7.65|7.74|7.64|7.75|7.65|7.7|7.6|46
1660464300000|2022-08-14 08:05:00|7.73|7.63|7.72|7.62|7.75|7.65|7.71|7.61|58
1660464600000|2022-08-14 08:10:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|21
1660464900000|2022-08-14 08:15:00|7.74|7.64|7.73|7.63|7.75|7.65|7.73|7.63|16
1660465200000|2022-08-14 08:20:00|7.74|7.64|7.79|7.69|7.8|7.7|7.74|7.64|34
1660465500000|2022-08-14 08:25:00|7.8|7.7|7.8|7.7|7.82|7.72|7.8|7.7|13
1660465800000|2022-08-14 08:30:00|7.81|7.71|7.83|7.73|7.85|7.75|7.81|7.71|51
1660466100000|2022-08-14 08:35:00|7.82|7.72|7.86|7.76|7.9|7.8|7.82|7.72|59
1660466400000|2022-08-14 08:40:00|7.87|7.77|7.87|7.77|7.9|7.8|7.85|7.75|69
1660466700000|2022-08-14 08:45:00|7.86|7.76|7.86|7.76|7.94|7.84|7.81|7.71|123
1660467000000|2022-08-14 08:50:00|7.87|7.77|7.91|7.81|7.94|7.84|7.86|7.76|113
1660467300000|2022-08-14 08:55:00|7.92|7.82|8.05|7.95|8.1|8|7.91|7.81|172
1660467600000|2022-08-14 09:00:00|8.04|7.94|8.01|7.91|8.07|7.97|7.98|7.88|126
1660467900000|2022-08-14 09:05:00|8|7.9|7.99|7.89|8|7.9|7.97|7.87|46
1660468200000|2022-08-14 09:10:00|7.98|7.88|7.92|7.82|7.99|7.89|7.92|7.82|103
1660468500000|2022-08-14 09:15:00|7.91|7.81|7.93|7.83|7.97|7.87|7.91|7.81|65
1660468800000|2022-08-14 09:20:00|7.94|7.84|7.97|7.87|7.97|7.87|7.93|7.83|22
1660469100000|2022-08-14 09:25:00|7.96|7.86|7.96|7.86|7.97|7.87|7.93|7.83|31
1660469400000|2022-08-14 09:30:00|7.95|7.85|7.97|7.87|7.97|7.87|7.94|7.84|17
1660469700000|2022-08-14 09:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.91|7.81|57
1660470000000|2022-08-14 09:40:00|7.95|7.85|7.94|7.84|7.96|7.86|7.93|7.83|34
1660470300000|2022-08-14 09:45:00|7.95|7.85|7.95|7.85|7.96|7.86|7.93|7.83|31
1660470600000|2022-08-14 09:50:00|7.96|7.86|7.95|7.85|7.98|7.88|7.95|7.85|58
1660470900000|2022-08-14 09:55:00|7.94|7.84|7.95|7.85|7.96|7.86|7.91|7.81|50
1660471200000|2022-08-14 10:00:00|7.94|7.84|7.92|7.82|7.95|7.85|7.92|7.82|37
1660471500000|2022-08-14 10:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.88|7.78|29
1660471800000|2022-08-14 10:10:00|7.9|7.8|7.9|7.8|7.91|7.81|7.88|7.78|41
1660472100000|2022-08-14 10:15:00|7.91|7.81|7.88|7.78|7.91|7.81|7.87|7.77|34
1660472400000|2022-08-14 10:20:00|7.87|7.77|7.89|7.79|7.9|7.8|7.86|7.76|59
1660472700000|2022-08-14 10:25:00|7.9|7.8|7.91|7.81|7.93|7.83|7.89|7.79|14
1660473000000|2022-08-14 10:30:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|16
1660473300000|2022-08-14 10:35:00|7.9|7.8|7.88|7.78|7.91|7.81|7.88|7.78|23
1660473600000|2022-08-14 10:40:00|7.89|7.79|7.86|7.76|7.89|7.79|7.85|7.75|38
1660473900000|2022-08-14 10:45:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|51
1660474200000|2022-08-14 10:50:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|26
1660474500000|2022-08-14 10:55:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|26
1660474800000|2022-08-14 11:00:00|7.9|7.8|7.93|7.83|7.94|7.84|7.9|7.8|10
1660475100000|2022-08-14 11:05:00|7.92|7.82|7.92|7.82|7.94|7.84|7.91|7.81|25
1660475400000|2022-08-14 11:10:00|7.93|7.83|7.94|7.84|7.95|7.85|7.92|7.82|40
1660475700000|2022-08-14 11:15:00|7.95|7.85|7.94|7.84|7.97|7.87|7.94|7.84|18
1660476000000|2022-08-14 11:20:00|7.95|7.85|7.96|7.86|7.98|7.88|7.93|7.83|28
1660476300000|2022-08-14 11:25:00|7.95|7.85|7.96|7.86|7.97|7.87|7.95|7.85|34
1660476600000|2022-08-14 11:30:00|7.95|7.85|7.96|7.86|7.97|7.87|7.93|7.83|28
1660476900000|2022-08-14 11:35:00|7.97|7.87|7.92|7.82|7.97|7.87|7.92|7.82|48
1660477200000|2022-08-14 11:40:00|7.91|7.81|7.86|7.76|7.91|7.81|7.86|7.76|48
1660477500000|2022-08-14 11:45:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|35
1660477800000|2022-08-14 11:50:00|7.88|7.78|7.83|7.73|7.88|7.78|7.83|7.73|26
1660478100000|2022-08-14 11:55:00|7.82|7.72|7.85|7.75|7.85|7.75|7.82|7.72|40
1660478400000|2022-08-14 12:00:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|24
1660478700000|2022-08-14 12:05:00|7.86|7.76|7.84|7.74|7.87|7.77|7.84|7.74|13
1660479000000|2022-08-14 12:10:00|7.83|7.73|7.8|7.7|7.85|7.75|7.76|7.66|78
1660479300000|2022-08-14 12:15:00|7.81|7.71|7.8|7.7|7.83|7.73|7.8|7.7|40
1660479600000|2022-08-14 12:20:00|7.81|7.71|7.83|7.73|7.84|7.74|7.8|7.7|37
1660479900000|2022-08-14 12:25:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|20
1660480200000|2022-08-14 12:30:00|7.84|7.74|7.84|7.74|7.84|7.74|7.82|7.72|13
1660480500000|2022-08-14 12:35:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|8
1660480800000|2022-08-14 12:40:00|7.83|7.73|7.84|7.74|7.86|7.76|7.83|7.73|14
1660481100000|2022-08-14 12:45:00|7.85|7.75|7.82|7.72|7.86|7.76|7.81|7.71|28
1660481400000|2022-08-14 12:50:00|7.83|7.73|7.86|7.76|7.86|7.76|7.83|7.73|14
1660481700000|2022-08-14 12:55:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|8
1660482000000|2022-08-14 13:00:00|7.85|7.75|7.87|7.77|7.87|7.77|7.85|7.75|13
1660482300000|2022-08-14 13:05:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|15
1660482600000|2022-08-14 13:10:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|8
1660482900000|2022-08-14 13:15:00|7.85|7.75|7.81|7.71|7.85|7.75|7.78|7.68|73
1660483200000|2022-08-14 13:20:00|7.82|7.72|7.81|7.71|7.84|7.74|7.81|7.71|62
1660483500000|2022-08-14 13:25:00|7.82|7.72|7.8|7.7|7.82|7.72|7.78|7.68|55
1660483800000|2022-08-14 13:30:00|7.79|7.69|7.74|7.64|7.8|7.7|7.73|7.63|68
1660484100000|2022-08-14 13:35:00|7.73|7.63|7.79|7.69|7.79|7.69|7.73|7.63|39
1660484400000|2022-08-14 13:40:00|7.8|7.7|7.8|7.7|7.81|7.71|7.78|7.68|27
1660484700000|2022-08-14 13:45:00|7.81|7.71|7.81|7.71|7.83|7.73|7.8|7.7|31
1660485000000|2022-08-14 13:50:00|7.82|7.72|7.79|7.69|7.82|7.72|7.78|7.68|16
1660485300000|2022-08-14 13:55:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|16
1660485600000|2022-08-14 14:00:00|7.78|7.68|7.82|7.72|7.82|7.72|7.77|7.67|21
1660485900000|2022-08-14 14:05:00|7.81|7.71|7.83|7.73|7.83|7.73|7.81|7.71|25
1660486200000|2022-08-14 14:10:00|7.84|7.74|7.83|7.73|7.85|7.75|7.82|7.72|36
1660486500000|2022-08-14 14:15:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|13
1660486800000|2022-08-14 14:20:00|7.85|7.75|7.82|7.72|7.85|7.75|7.82|7.72|14
1660487100000|2022-08-14 14:25:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|15
1660487400000|2022-08-14 14:30:00|7.8|7.7|7.81|7.71|7.81|7.71|7.78|7.68|40
1660487700000|2022-08-14 14:35:00|7.8|7.7|7.83|7.73|7.84|7.74|7.8|7.7|22
1660488000000|2022-08-14 14:40:00|7.84|7.74|7.85|7.75|7.86|7.76|7.83|7.73|42
1660488300000|2022-08-14 14:45:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|8
1660488600000|2022-08-14 14:50:00|7.82|7.72|7.82|7.72|7.84|7.74|7.81|7.71|25
1660488900000|2022-08-14 14:55:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|23
1660489200000|2022-08-14 15:00:00|7.82|7.72|7.89|7.79|7.89|7.79|7.82|7.72|52
1660489500000|2022-08-14 15:05:00|7.88|7.78|7.95|7.85|7.97|7.87|7.88|7.78|88
1660489800000|2022-08-14 15:10:00|7.94|7.84|8.1|8|8.11|8.01|7.92|7.82|151
1660490100000|2022-08-14 15:15:00|8.09|7.99|8.12|8.02|8.17|8.07|8.08|7.98|142
1660490400000|2022-08-14 15:20:00|8.11|8.01|8.09|7.99|8.14|8.04|8.07|7.97|125
1660490700000|2022-08-14 15:25:00|8.08|7.98|8.03|7.93|8.1|8|8.03|7.93|80
1660491000000|2022-08-14 15:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.01|7.91|83
1660491300000|2022-08-14 15:35:00|8.03|7.93|8.09|7.99|8.11|8.01|8.03|7.93|83
1660491600000|2022-08-14 15:40:00|8.1|8|8.11|8.01|8.15|8.05|8.05|7.95|80
1660491900000|2022-08-14 15:45:00|8.1|8|8.16|8.06|8.2|8.1|8.1|8|81
1660492200000|2022-08-14 15:50:00|8.17|8.07|8.15|8.05|8.18|8.08|8.14|8.04|61
1660492500000|2022-08-14 15:55:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|76
1660492800000|2022-08-14 16:00:00|8.16|8.06|8.11|8.01|8.23|8.13|8.1|8|80
1660493100000|2022-08-14 16:05:00|8.12|8.02|8.11|8.01|8.14|8.04|8.07|7.97|72
1660493400000|2022-08-14 16:10:00|8.12|8.02|8.19|8.09|8.19|8.09|8.11|8.01|90
1660493700000|2022-08-14 16:15:00|8.2|8.1|8.2|8.1|8.21|8.11|8.13|8.03|107
1660494000000|2022-08-14 16:20:00|8.21|8.11|8.27|8.17|8.3|8.2|8.2|8.1|111
1660494300000|2022-08-14 16:25:00|8.26|8.16|8.36|8.26|8.36|8.26|8.25|8.15|111
1660494600000|2022-08-14 16:30:00|8.35|8.25|8.44|8.34|8.5|8.4|8.35|8.25|146
1660494900000|2022-08-14 16:35:00|8.43|8.33|8.44|8.34|8.51|8.41|8.41|8.31|147
1660495200000|2022-08-14 16:40:00|8.43|8.33|8.31|8.21|8.43|8.33|8.28|8.18|131
1660495500000|2022-08-14 16:45:00|8.3|8.2|8.22|8.12|8.32|8.22|8.2|8.1|150
1660495800000|2022-08-14 16:50:00|8.23|8.13|8.14|8.04|8.26|8.16|8.13|8.03|150
1660496100000|2022-08-14 16:55:00|8.15|8.05|8.05|7.95|8.15|8.05|8.04|7.94|157
1660496400000|2022-08-14 17:00:00|8.06|7.96|8.02|7.92|8.08|7.98|7.94|7.84|154
1660496700000|2022-08-14 17:05:00|8.01|7.91|7.96|7.86|8.06|7.96|7.96|7.86|114
1660497000000|2022-08-14 17:10:00|7.95|7.85|8.01|7.91|8.01|7.91|7.94|7.84|115
1660497300000|2022-08-14 17:15:00|8|7.9|8.01|7.91|8.06|7.96|8|7.9|116
1660497600000|2022-08-14 17:20:00|8.02|7.92|7.97|7.87|8.02|7.92|7.93|7.83|128
1660497900000|2022-08-14 17:25:00|7.96|7.86|7.99|7.89|8|7.9|7.93|7.83|80
1660498200000|2022-08-14 17:30:00|7.98|7.88|7.97|7.87|8.03|7.93|7.96|7.86|48
1660498500000|2022-08-14 17:35:00|7.98|7.88|8|7.9|8.01|7.91|7.97|7.87|69
1660498800000|2022-08-14 17:40:00|7.99|7.89|8|7.9|8.01|7.91|7.98|7.88|32
1660499100000|2022-08-14 17:45:00|7.99|7.89|7.99|7.89|7.99|7.89|7.96|7.86|31
1660499400000|2022-08-14 17:50:00|7.98|7.88|7.96|7.86|7.99|7.89|7.94|7.84|51
1660499700000|2022-08-14 17:55:00|7.97|7.87|7.94|7.84|7.98|7.88|7.94|7.84|84
1660500000000|2022-08-14 18:00:00|7.93|7.83|7.91|7.81|7.98|7.88|7.88|7.78|97
1660500300000|2022-08-14 18:05:00|7.92|7.82|7.96|7.86|7.97|7.87|7.91|7.81|57
1660500600000|2022-08-14 18:10:00|7.95|7.85|7.92|7.82|7.96|7.86|7.92|7.82|52
1660500900000|2022-08-14 18:15:00|7.93|7.83|7.93|7.83|7.95|7.85|7.92|7.82|29
1660501200000|2022-08-14 18:20:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|35
1660501500000|2022-08-14 18:25:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|26
1660501800000|2022-08-14 18:30:00|7.95|7.85|7.99|7.89|7.99|7.89|7.94|7.84|53
1660502100000|2022-08-14 18:35:00|7.98|7.88|7.97|7.87|7.99|7.89|7.95|7.85|60
1660502400000|2022-08-14 18:40:00|7.96|7.86|7.97|7.87|8|7.9|7.96|7.86|52
1660502700000|2022-08-14 18:45:00|7.98|7.88|8|7.9|8.01|7.91|7.97|7.87|39
1660503000000|2022-08-14 18:50:00|8.01|7.91|8.01|7.91|8.01|7.91|7.98|7.88|35
1660503300000|2022-08-14 18:55:00|8|7.9|8.01|7.91|8.03|7.93|8|7.9|34
1660503600000|2022-08-14 19:00:00|8.02|7.92|7.99|7.89|8.02|7.92|7.99|7.89|32
1660503900000|2022-08-14 19:05:00|7.98|7.88|8.01|7.91|8.02|7.92|7.98|7.88|22
1660504200000|2022-08-14 19:10:00|8.02|7.92|8.04|7.94|8.04|7.94|8.01|7.91|61
1660504500000|2022-08-14 19:15:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|25
1660504800000|2022-08-14 19:20:00|8.02|7.92|8.05|7.95|8.05|7.95|8|7.9|38
1660505100000|2022-08-14 19:25:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|30
1660505400000|2022-08-14 19:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.02|7.92|36
1660505700000|2022-08-14 19:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|35
1660506000000|2022-08-14 19:40:00|8.05|7.95|8.05|7.95|8.09|7.99|8.05|7.95|25
1660506300000|2022-08-14 19:45:00|8.04|7.94|8.11|8.01|8.12|8.02|8.04|7.94|60
1660506600000|2022-08-14 19:50:00|8.1|8|8.1|8|8.13|8.03|8.09|7.99|75
1660506900000|2022-08-14 19:55:00|8.11|8.01|8.06|7.96|8.12|8.02|8.06|7.96|38
1660507200000|2022-08-14 20:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.02|7.92|45
1660507500000|2022-08-14 20:05:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|34
1660507800000|2022-08-14 20:10:00|8.06|7.96|8.09|7.99|8.09|7.99|8.06|7.96|12
1660508100000|2022-08-14 20:15:00|8.1|8|8.1|8|8.12|8.02|8.09|7.99|39
1660508400000|2022-08-14 20:20:00|8.09|7.99|8.08|7.98|8.1|8|8.06|7.96|44
1660508700000|2022-08-14 20:25:00|8.07|7.97|8.1|8|8.11|8.01|8.07|7.97|32
1660509000000|2022-08-14 20:30:00|8.11|8.01|8.09|7.99|8.11|8.01|8.07|7.97|29
1660509300000|2022-08-14 20:35:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|38
1660509600000|2022-08-14 20:40:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|14
1660509900000|2022-08-14 20:45:00|8.08|7.98|8.11|8.01|8.11|8.01|8.08|7.98|24
1660510200000|2022-08-14 20:50:00|8.12|8.02|8.12|8.02|8.13|8.03|8.1|8|31
1660510500000|2022-08-14 20:55:00|8.11|8.01|8.12|8.02|8.13|8.03|8.1|8|20
1660510800000|2022-08-14 21:00:00|8.11|8.01|8.09|7.99|8.13|8.03|8.08|7.98|41
1660511100000|2022-08-14 21:05:00|8.08|7.98|8.12|8.02|8.12|8.02|8.06|7.96|91
1660511400000|2022-08-14 21:10:00|8.11|8.01|8.17|8.07|8.17|8.07|8.11|8.01|97
1660511700000|2022-08-14 21:15:00|8.18|8.08|8.13|8.03|8.18|8.08|8.12|8.02|70
1660512000000|2022-08-14 21:20:00|8.12|8.02|8.16|8.06|8.16|8.06|8.12|8.02|149
1660512300000|2022-08-14 21:25:00|8.17|8.07|8.14|8.04|8.17|8.07|8.14|8.04|52
1660512600000|2022-08-14 21:30:00|8.15|8.05|8.14|8.04|8.18|8.08|8.14|8.04|68
1660512900000|2022-08-14 21:35:00|8.15|8.05|8.11|8.01|8.15|8.05|8.11|8.01|115
1660513200000|2022-08-14 21:40:00|8.12|8.02|8.12|8.02|8.15|8.05|8.11|8.01|87
1660513500000|2022-08-14 21:45:00|8.11|8.01|8.1|8|8.12|8.02|8.09|7.99|74
1660513800000|2022-08-14 21:50:00|8.11|8.01|8.02|7.92|8.11|8.01|8.01|7.91|56
1660514100000|2022-08-14 21:55:00|8.01|7.91|8.07|7.97|8.07|7.97|8.01|7.91|57
1660514400000|2022-08-14 22:00:00|8.06|7.96|8.02|7.92|8.08|7.98|8.02|7.92|69
1660514700000|2022-08-14 22:05:00|8.03|7.93|8.03|7.93|8.04|7.94|8|7.9|67
1660515000000|2022-08-14 22:10:00|8.02|7.92|8|7.9|8.03|7.93|7.99|7.89|47
1660515300000|2022-08-14 22:15:00|7.99|7.89|8.05|7.95|8.06|7.96|7.99|7.89|111
1660515600000|2022-08-14 22:20:00|8.06|7.96|8.08|7.98|8.08|7.98|8.03|7.93|65
1660515900000|2022-08-14 22:25:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|78
1660516200000|2022-08-14 22:30:00|8.07|7.97|8.1|8|8.12|8.02|8.07|7.97|68
1660516500000|2022-08-14 22:35:00|8.11|8.01|8.17|8.07|8.19|8.09|8.1|8|83
1660516800000|2022-08-14 22:40:00|8.18|8.08|8.2|8.1|8.2|8.1|8.17|8.07|61
1660517100000|2022-08-14 22:45:00|8.21|8.11|8.23|8.13|8.23|8.13|8.16|8.06|79
1660517400000|2022-08-14 22:50:00|8.22|8.12|8.24|8.14|8.26|8.16|8.2|8.1|77
1660517700000|2022-08-14 22:55:00|8.23|8.13|8.16|8.06|8.26|8.16|8.16|8.06|102
1660518000000|2022-08-14 23:00:00|8.17|8.07|8.28|8.18|8.28|8.18|8.16|8.06|138
1660518300000|2022-08-14 23:05:00|8.27|8.17|8.26|8.16|8.31|8.21|8.24|8.14|146
1660518600000|2022-08-14 23:10:00|8.25|8.15|8.27|8.17|8.28|8.18|8.24|8.14|65
1660518900000|2022-08-14 23:15:00|8.26|8.16|8.24|8.14|8.28|8.18|8.23|8.13|79
1660519200000|2022-08-14 23:20:00|8.25|8.15|8.24|8.14|8.28|8.18|8.23|8.13|62
1660519500000|2022-08-14 23:25:00|8.23|8.13|8.17|8.07|8.24|8.14|8.17|8.07|119
1660519800000|2022-08-14 23:30:00|8.18|8.08|8.24|8.14|8.25|8.15|8.17|8.07|95
1660520100000|2022-08-14 23:35:00|8.25|8.15|8.26|8.16|8.28|8.18|8.23|8.13|40
1660520400000|2022-08-14 23:40:00|8.25|8.15|8.24|8.14|8.26|8.16|8.21|8.11|84
1660520700000|2022-08-14 23:45:00|8.25|8.15|8.22|8.12|8.25|8.15|8.22|8.12|94
1660521000000|2022-08-14 23:50:00|8.23|8.13|8.22|8.12|8.23|8.13|8.2|8.1|68
1660521300000|2022-08-14 23:55:00|8.23|8.13|8.22|8.12|8.23|8.13|8.2|8.1|64
1660521600000|2022-08-15 00:00:00|8.23|8.13|8.2|8.1|8.26|8.16|8.18|8.08|120
1660521900000|2022-08-15 00:05:00|8.19|8.09|8.1|8|8.2|8.1|8.1|8|108
1660522200000|2022-08-15 00:10:00|8.11|8.01|8.05|7.95|8.12|8.02|8.04|7.94|101
1660522500000|2022-08-15 00:15:00|8.06|7.96|8.09|7.99|8.09|7.99|8.02|7.92|100
1660522800000|2022-08-15 00:20:00|8.1|8|8.06|7.96|8.12|8.02|8.05|7.95|73
1660523100000|2022-08-15 00:25:00|8.07|7.97|8.08|7.98|8.09|7.99|8.05|7.95|86
1660523400000|2022-08-15 00:30:00|8.09|7.99|8.15|8.05|8.15|8.05|8.07|7.97|85
1660523700000|2022-08-15 00:35:00|8.16|8.06|8.15|8.05|8.18|8.08|8.13|8.03|164
1660524000000|2022-08-15 00:40:00|8.16|8.06|8.15|8.05|8.17|8.07|8.12|8.02|134
1660524300000|2022-08-15 00:45:00|8.14|8.04|8.09|7.99|8.15|8.05|8.08|7.98|122
1660524600000|2022-08-15 00:50:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|37
1660524900000|2022-08-15 00:55:00|8.09|7.99|8.16|8.06|8.17|8.07|8.08|7.98|124
1660525200000|2022-08-15 01:00:00|8.17|8.07|8.14|8.04|8.17|8.07|8.13|8.03|64
1660525500000|2022-08-15 01:05:00|8.13|8.03|8.15|8.05|8.16|8.06|8.1|8|59
1660525800000|2022-08-15 01:10:00|8.16|8.06|8.08|7.98|8.16|8.06|8.08|7.98|53
1660526100000|2022-08-15 01:15:00|8.09|7.99|8.13|8.03|8.13|8.03|8.07|7.97|95
1660526400000|2022-08-15 01:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.1|8|61
1660526700000|2022-08-15 01:25:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|79
1660527000000|2022-08-15 01:30:00|8.12|8.02|8.13|8.03|8.17|8.07|8.12|8.02|70
1660527300000|2022-08-15 01:35:00|8.12|8.02|8.14|8.04|8.15|8.05|8.11|8.01|75
1660527600000|2022-08-15 01:40:00|8.15|8.05|8.18|8.08|8.19|8.09|8.14|8.04|96
1660527900000|2022-08-15 01:45:00|8.17|8.07|8.19|8.09|8.19|8.09|8.16|8.06|95
1660528200000|2022-08-15 01:50:00|8.18|8.08|8.17|8.07|8.2|8.1|8.15|8.05|84
1660528500000|2022-08-15 01:55:00|8.16|8.06|8.12|8.02|8.16|8.06|8.12|8.02|117
1660528800000|2022-08-15 02:00:00|8.13|8.03|8.06|7.96|8.13|8.03|8.04|7.94|118
1660529100000|2022-08-15 02:05:00|8.05|7.95|8.07|7.97|8.09|7.99|8.04|7.94|93
1660529400000|2022-08-15 02:10:00|8.06|7.96|8.06|7.96|8.07|7.97|8.04|7.94|61
1660529700000|2022-08-15 02:15:00|8.05|7.95|8.07|7.97|8.08|7.98|8.05|7.95|41
1660530000000|2022-08-15 02:20:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|43
1660530300000|2022-08-15 02:25:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|35
1660530600000|2022-08-15 02:30:00|8.1|8|8.1|8|8.1|8|8.08|7.98|37
1660530900000|2022-08-15 02:35:00|8.11|8.01|8.14|8.04|8.14|8.04|8.1|8|38
1660531200000|2022-08-15 02:40:00|8.15|8.05|8.18|8.08|8.2|8.1|8.14|8.04|72
1660531500000|2022-08-15 02:45:00|8.19|8.09|8.2|8.1|8.22|8.12|8.14|8.04|114
1660531800000|2022-08-15 02:50:00|8.19|8.09|8.21|8.11|8.24|8.14|8.19|8.09|87
1660532100000|2022-08-15 02:55:00|8.22|8.12|8.23|8.13|8.24|8.14|8.2|8.1|54
1660532400000|2022-08-15 03:00:00|8.24|8.14|8.2|8.1|8.24|8.14|8.2|8.1|97
1660532700000|2022-08-15 03:05:00|8.21|8.11|8.17|8.07|8.22|8.12|8.17|8.07|79
1660533000000|2022-08-15 03:10:00|8.18|8.08|8.24|8.14|8.25|8.15|8.17|8.07|71
1660533300000|2022-08-15 03:15:00|8.25|8.15|8.2|8.1|8.25|8.15|8.2|8.1|120
1660533600000|2022-08-15 03:20:00|8.21|8.11|8.17|8.07|8.21|8.11|8.16|8.06|91
1660533900000|2022-08-15 03:25:00|8.18|8.08|8.13|8.03|8.18|8.08|8.12|8.02|78
1660534200000|2022-08-15 03:30:00|8.12|8.02|8.11|8.01|8.14|8.04|8.1|8|114
1660534500000|2022-08-15 03:35:00|8.1|8|8.09|7.99|8.11|8.01|8.08|7.98|68
1660534800000|2022-08-15 03:40:00|8.1|8|8.06|7.96|8.11|8.01|8.06|7.96|107
1660535100000|2022-08-15 03:45:00|8.07|7.97|8.06|7.96|8.09|7.99|8.05|7.95|60
1660535400000|2022-08-15 03:50:00|8.05|7.95|8.06|7.96|8.08|7.98|8.05|7.95|74
1660535700000|2022-08-15 03:55:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|43
1660536000000|2022-08-15 04:00:00|8.1|8|8.03|7.93|8.1|8|8.02|7.92|92
1660536300000|2022-08-15 04:05:00|8.04|7.94|8|7.9|8.05|7.95|7.98|7.88|101
1660536600000|2022-08-15 04:10:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|45
1660536900000|2022-08-15 04:15:00|8.02|7.92|8.01|7.91|8.04|7.94|8|7.9|62
1660537200000|2022-08-15 04:20:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|56
1660537500000|2022-08-15 04:25:00|8.02|7.92|8|7.9|8.03|7.93|7.99|7.89|79
1660537800000|2022-08-15 04:30:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|63
1660538100000|2022-08-15 04:35:00|8.04|7.94|8.02|7.92|8.04|7.94|8.01|7.91|31
1660538400000|2022-08-15 04:40:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|73
1660538700000|2022-08-15 04:45:00|8.02|7.92|8|7.9|8.02|7.92|7.99|7.89|37
1660539000000|2022-08-15 04:50:00|7.99|7.89|8.03|7.93|8.05|7.95|7.99|7.89|69
1660539300000|2022-08-15 04:55:00|8.04|7.94|8.03|7.93|8.04|7.94|8.01|7.91|102
1660539600000|2022-08-15 05:00:00|8.02|7.92|8.03|7.93|8.05|7.95|8.01|7.91|74
1660539900000|2022-08-15 05:05:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|88
1660540200000|2022-08-15 05:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.02|7.92|39
1660540500000|2022-08-15 05:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|28
1660540800000|2022-08-15 05:20:00|8.03|7.93|8.04|7.94|8.06|7.96|8.03|7.93|50
1660541100000|2022-08-15 05:25:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|42
1660541400000|2022-08-15 05:30:00|8.05|7.95|8|7.9|8.05|7.95|8|7.9|62
1660541700000|2022-08-15 05:35:00|7.99|7.89|7.98|7.88|8|7.9|7.96|7.86|58
1660542000000|2022-08-15 05:40:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|44
1660542300000|2022-08-15 05:45:00|7.99|7.89|7.94|7.84|7.99|7.89|7.92|7.82|70
1660542600000|2022-08-15 05:50:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|25
1660542900000|2022-08-15 05:55:00|7.94|7.84|7.98|7.88|7.99|7.89|7.94|7.84|81
1660543200000|2022-08-15 06:00:00|7.97|7.87|7.93|7.83|7.98|7.88|7.93|7.83|77
1660543500000|2022-08-15 06:05:00|7.92|7.82|7.91|7.81|7.94|7.84|7.89|7.79|76
1660543800000|2022-08-15 06:10:00|7.9|7.8|7.9|7.8|7.93|7.83|7.89|7.79|117
1660544100000|2022-08-15 06:15:00|7.91|7.81|7.9|7.8|7.93|7.83|7.88|7.78|106
1660544400000|2022-08-15 06:20:00|7.91|7.81|7.86|7.76|7.92|7.82|7.86|7.76|96
1660544700000|2022-08-15 06:25:00|7.87|7.77|7.85|7.75|7.88|7.78|7.83|7.73|149
1660545000000|2022-08-15 06:30:00|7.86|7.76|7.8|7.7|7.86|7.76|7.79|7.69|99
1660545300000|2022-08-15 06:35:00|7.79|7.69|7.81|7.71|7.83|7.73|7.77|7.67|123
1660545600000|2022-08-15 06:40:00|7.8|7.7|7.82|7.72|7.84|7.74|7.8|7.7|139
1660545900000|2022-08-15 06:45:00|7.81|7.71|7.81|7.71|7.82|7.72|7.78|7.68|81
1660546200000|2022-08-15 06:50:00|7.82|7.72|7.77|7.67|7.82|7.72|7.74|7.64|168
1660546500000|2022-08-15 06:55:00|7.78|7.68|7.76|7.66|7.79|7.69|7.74|7.64|159
1660546800000|2022-08-15 07:00:00|7.77|7.67|7.81|7.71|7.81|7.71|7.75|7.65|117
1660547100000|2022-08-15 07:05:00|7.8|7.7|7.78|7.68|7.81|7.71|7.77|7.67|99
1660547400000|2022-08-15 07:10:00|7.77|7.67|7.76|7.66|7.78|7.68|7.75|7.65|166
1660547700000|2022-08-15 07:15:00|7.77|7.67|7.77|7.67|7.77|7.67|7.74|7.64|103
1660548000000|2022-08-15 07:20:00|7.76|7.66|7.72|7.62|7.77|7.67|7.71|7.61|94
1660548300000|2022-08-15 07:25:00|7.73|7.63|7.74|7.64|7.74|7.64|7.71|7.61|112
1660548600000|2022-08-15 07:30:00|7.75|7.65|7.74|7.64|7.75|7.65|7.72|7.62|50
1660548900000|2022-08-15 07:35:00|7.73|7.63|7.67|7.57|7.74|7.64|7.66|7.56|85
1660549200000|2022-08-15 07:40:00|7.68|7.58|7.7|7.6|7.71|7.61|7.66|7.56|129
1660549500000|2022-08-15 07:45:00|7.71|7.61|7.68|7.58|7.71|7.61|7.67|7.57|66
1660549800000|2022-08-15 07:50:00|7.67|7.57|7.68|7.58|7.69|7.59|7.66|7.56|74
1660550100000|2022-08-15 07:55:00|7.67|7.57|7.65|7.55|7.68|7.58|7.64|7.54|79
1660550400000|2022-08-15 08:00:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|75
1660550700000|2022-08-15 08:05:00|7.65|7.55|7.64|7.54|7.67|7.57|7.63|7.53|112
1660551000000|2022-08-15 08:10:00|7.63|7.53|7.58|7.48|7.64|7.54|7.58|7.48|108
1660551300000|2022-08-15 08:15:00|7.57|7.47|7.62|7.52|7.63|7.53|7.56|7.46|122
1660551600000|2022-08-15 08:20:00|7.63|7.53|7.62|7.52|7.64|7.54|7.61|7.51|92
1660551900000|2022-08-15 08:25:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|93
1660552200000|2022-08-15 08:30:00|7.62|7.52|7.64|7.54|7.64|7.54|7.61|7.51|59
1660552500000|2022-08-15 08:35:00|7.63|7.53|7.62|7.52|7.64|7.54|7.61|7.51|60
1660552800000|2022-08-15 08:40:00|7.61|7.51|7.6|7.5|7.64|7.54|7.6|7.5|80
1660553100000|2022-08-15 08:45:00|7.59|7.49|7.56|7.46|7.59|7.49|7.55|7.45|84
1660553400000|2022-08-15 08:50:00|7.57|7.47|7.62|7.52|7.62|7.52|7.56|7.46|52
1660553700000|2022-08-15 08:55:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|71
1660554000000|2022-08-15 09:00:00|7.6|7.5|7.62|7.52|7.63|7.53|7.6|7.5|45
1660554300000|2022-08-15 09:05:00|7.63|7.53|7.62|7.52|7.64|7.54|7.61|7.51|92
1660554600000|2022-08-15 09:10:00|7.63|7.53|7.64|7.54|7.64|7.54|7.62|7.52|48
1660554900000|2022-08-15 09:15:00|7.63|7.53|7.63|7.53|7.65|7.55|7.62|7.52|75
1660555200000|2022-08-15 09:20:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|83
1660555500000|2022-08-15 09:25:00|7.63|7.53|7.6|7.5|7.64|7.54|7.6|7.5|78
1660555800000|2022-08-15 09:30:00|7.61|7.51|7.61|7.51|7.63|7.53|7.6|7.5|75
1660556100000|2022-08-15 09:35:00|7.62|7.52|7.6|7.5|7.62|7.52|7.59|7.49|81
1660556400000|2022-08-15 09:40:00|7.61|7.51|7.64|7.54|7.64|7.54|7.6|7.5|60
1660556700000|2022-08-15 09:45:00|7.63|7.53|7.65|7.55|7.66|7.56|7.63|7.53|67
1660557000000|2022-08-15 09:50:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|15
1660557300000|2022-08-15 09:55:00|7.65|7.55|7.67|7.57|7.67|7.57|7.65|7.55|73
1660557600000|2022-08-15 10:00:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|29
1660557900000|2022-08-15 10:05:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|14
1660558200000|2022-08-15 10:10:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|59
1660558500000|2022-08-15 10:15:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|28
1660558800000|2022-08-15 10:20:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|13
1660559100000|2022-08-15 10:25:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|30
1660559400000|2022-08-15 10:30:00|7.67|7.57|7.65|7.55|7.68|7.58|7.64|7.54|51
1660559700000|2022-08-15 10:35:00|7.64|7.54|7.66|7.56|7.67|7.57|7.64|7.54|19
1660560000000|2022-08-15 10:40:00|7.67|7.57|7.65|7.55|7.67|7.57|7.64|7.54|15
1660560300000|2022-08-15 10:45:00|7.66|7.56|7.68|7.58|7.68|7.58|7.65|7.55|37
1660560600000|2022-08-15 10:50:00|7.69|7.59|7.7|7.6|7.7|7.6|7.68|7.58|26
1660560900000|2022-08-15 10:55:00|7.69|7.59|7.7|7.6|7.71|7.61|7.69|7.59|50
1660561200000|2022-08-15 11:00:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|33
1660561500000|2022-08-15 11:05:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|43
1660561800000|2022-08-15 11:10:00|7.69|7.59|7.69|7.59|7.72|7.62|7.69|7.59|27
1660562100000|2022-08-15 11:15:00|7.68|7.58|7.7|7.6|7.7|7.6|7.68|7.58|17
1660562400000|2022-08-15 11:20:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|29
1660562700000|2022-08-15 11:25:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|30
1660563000000|2022-08-15 11:30:00|7.68|7.58|7.65|7.55|7.69|7.59|7.63|7.53|70
1660563300000|2022-08-15 11:35:00|7.66|7.56|7.64|7.54|7.66|7.56|7.63|7.53|63
1660563600000|2022-08-15 11:40:00|7.63|7.53|7.62|7.52|7.64|7.54|7.62|7.52|30
1660563900000|2022-08-15 11:45:00|7.63|7.53|7.6|7.5|7.64|7.54|7.6|7.5|64
1660564200000|2022-08-15 11:50:00|7.61|7.51|7.59|7.49|7.61|7.51|7.58|7.48|59
1660564500000|2022-08-15 11:55:00|7.6|7.5|7.62|7.52|7.63|7.53|7.59|7.49|45
1660564800000|2022-08-15 12:00:00|7.63|7.53|7.63|7.53|7.65|7.55|7.62|7.52|103
1660565100000|2022-08-15 12:05:00|7.62|7.52|7.64|7.54|7.67|7.57|7.62|7.52|83
1660565400000|2022-08-15 12:10:00|7.65|7.55|7.62|7.52|7.65|7.55|7.6|7.5|74
1660565700000|2022-08-15 12:15:00|7.63|7.53|7.66|7.56|7.66|7.56|7.62|7.52|50
1660566000000|2022-08-15 12:20:00|7.65|7.55|7.62|7.52|7.66|7.56|7.62|7.52|40
1660566300000|2022-08-15 12:25:00|7.63|7.53|7.65|7.55|7.65|7.55|7.62|7.52|63
1660566600000|2022-08-15 12:30:00|7.66|7.56|7.61|7.51|7.66|7.56|7.61|7.51|42
1660566900000|2022-08-15 12:35:00|7.6|7.5|7.61|7.51|7.62|7.52|7.59|7.49|52
1660567200000|2022-08-15 12:40:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|33
1660567500000|2022-08-15 12:45:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|35
1660567800000|2022-08-15 12:50:00|7.6|7.5|7.55|7.45|7.61|7.51|7.55|7.45|76
1660568100000|2022-08-15 12:55:00|7.56|7.46|7.56|7.46|7.58|7.48|7.52|7.42|71
1660568400000|2022-08-15 13:00:00|7.57|7.47|7.6|7.5|7.6|7.5|7.56|7.46|50
1660568700000|2022-08-15 13:05:00|7.61|7.51|7.63|7.53|7.63|7.53|7.6|7.5|41
1660569000000|2022-08-15 13:10:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|51
1660569300000|2022-08-15 13:15:00|7.65|7.55|7.67|7.57|7.68|7.58|7.64|7.54|77
1660569600000|2022-08-15 13:20:00|7.66|7.56|7.7|7.6|7.7|7.6|7.66|7.56|67
1660569900000|2022-08-15 13:25:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|40
1660570200000|2022-08-15 13:30:00|7.69|7.59|7.71|7.61|7.72|7.62|7.68|7.58|89
1660570500000|2022-08-15 13:35:00|7.7|7.6|7.68|7.58|7.71|7.61|7.65|7.55|71
1660570800000|2022-08-15 13:40:00|7.69|7.59|7.64|7.54|7.69|7.59|7.61|7.51|138
1660571100000|2022-08-15 13:45:00|7.65|7.55|7.65|7.55|7.67|7.57|7.64|7.54|59
1660571400000|2022-08-15 13:50:00|7.66|7.56|7.7|7.6|7.71|7.61|7.65|7.55|119
1660571700000|2022-08-15 13:55:00|7.71|7.61|7.73|7.63|7.75|7.65|7.7|7.6|105
1660572000000|2022-08-15 14:00:00|7.72|7.62|7.71|7.61|7.73|7.63|7.69|7.59|86
1660572300000|2022-08-15 14:05:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|99
1660572600000|2022-08-15 14:10:00|7.73|7.63|7.68|7.58|7.73|7.63|7.68|7.58|30
1660572900000|2022-08-15 14:15:00|7.69|7.59|7.71|7.61|7.71|7.61|7.68|7.58|19
1660573200000|2022-08-15 14:20:00|7.7|7.6|7.69|7.59|7.71|7.61|7.68|7.58|22
1660573500000|2022-08-15 14:25:00|7.68|7.58|7.73|7.63|7.74|7.64|7.68|7.58|66
1660573800000|2022-08-15 14:30:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|63
1660574100000|2022-08-15 14:35:00|7.75|7.65|7.7|7.6|7.75|7.65|7.7|7.6|106
1660574400000|2022-08-15 14:40:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|45
1660574700000|2022-08-15 14:45:00|7.7|7.6|7.68|7.58|7.71|7.61|7.68|7.58|45
1660575000000|2022-08-15 14:50:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|41
1660575300000|2022-08-15 14:55:00|7.7|7.6|7.69|7.59|7.7|7.6|7.67|7.57|38
1660575600000|2022-08-15 15:00:00|7.68|7.58|7.68|7.58|7.7|7.6|7.68|7.58|49
1660575900000|2022-08-15 15:05:00|7.69|7.59|7.67|7.57|7.7|7.6|7.66|7.56|65
1660576200000|2022-08-15 15:10:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|50
1660576500000|2022-08-15 15:15:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|54
1660576800000|2022-08-15 15:20:00|7.66|7.56|7.69|7.59|7.7|7.6|7.66|7.56|60
1660577100000|2022-08-15 15:25:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|11
1660577400000|2022-08-15 15:30:00|7.69|7.59|7.72|7.62|7.72|7.62|7.69|7.59|54
1660577700000|2022-08-15 15:35:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|31
1660578000000|2022-08-15 15:40:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|51
1660578300000|2022-08-15 15:45:00|7.73|7.63|7.76|7.66|7.76|7.66|7.72|7.62|60
1660578600000|2022-08-15 15:50:00|7.77|7.67|7.78|7.68|7.78|7.68|7.75|7.65|88
1660578900000|2022-08-15 15:55:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|37
1660579200000|2022-08-15 16:00:00|7.78|7.68|7.79|7.69|7.79|7.69|7.76|7.66|78
1660579500000|2022-08-15 16:05:00|7.78|7.68|7.77|7.67|7.79|7.69|7.76|7.66|76
1660579800000|2022-08-15 16:10:00|7.78|7.68|7.76|7.66|7.79|7.69|7.76|7.66|45
1660580100000|2022-08-15 16:15:00|7.75|7.65|7.79|7.69|7.82|7.72|7.75|7.65|71
1660580400000|2022-08-15 16:20:00|7.8|7.7|7.79|7.69|7.81|7.71|7.78|7.68|58
1660580700000|2022-08-15 16:25:00|7.78|7.68|7.82|7.72|7.82|7.72|7.78|7.68|49
1660581000000|2022-08-15 16:30:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|77
1660581300000|2022-08-15 16:35:00|7.8|7.7|7.79|7.69|7.81|7.71|7.78|7.68|66
1660581600000|2022-08-15 16:40:00|7.8|7.7|7.84|7.74|7.84|7.74|7.79|7.69|71
1660581900000|2022-08-15 16:45:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|24
1660582200000|2022-08-15 16:50:00|7.85|7.75|7.89|7.79|7.89|7.79|7.85|7.75|39
1660582500000|2022-08-15 16:55:00|7.88|7.78|7.89|7.79|7.9|7.8|7.87|7.77|110
1660582800000|2022-08-15 17:00:00|7.9|7.8|7.86|7.76|7.9|7.8|7.85|7.75|105
1660583100000|2022-08-15 17:05:00|7.85|7.75|7.9|7.8|7.91|7.81|7.85|7.75|68
1660583400000|2022-08-15 17:10:00|7.89|7.79|7.87|7.77|7.9|7.8|7.87|7.77|75
1660583700000|2022-08-15 17:15:00|7.86|7.76|7.84|7.74|7.88|7.78|7.83|7.73|109
1660584000000|2022-08-15 17:20:00|7.83|7.73|7.81|7.71|7.85|7.75|7.78|7.68|145
1660584300000|2022-08-15 17:25:00|7.8|7.7|7.82|7.72|7.83|7.73|7.8|7.7|49
1660584600000|2022-08-15 17:30:00|7.81|7.71|7.78|7.68|7.82|7.72|7.76|7.66|94
1660584900000|2022-08-15 17:35:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|41
1660585200000|2022-08-15 17:40:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|45
1660585500000|2022-08-15 17:45:00|7.81|7.71|7.83|7.73|7.83|7.73|7.8|7.7|37
1660585800000|2022-08-15 17:50:00|7.82|7.72|7.83|7.73|7.85|7.75|7.82|7.72|104
1660586100000|2022-08-15 17:55:00|7.84|7.74|7.83|7.73|7.85|7.75|7.81|7.71|60
1660586400000|2022-08-15 18:00:00|7.84|7.74|7.86|7.76|7.86|7.76|7.83|7.73|21
1660586700000|2022-08-15 18:05:00|7.85|7.75|7.8|7.7|7.88|7.78|7.79|7.69|108
1660587000000|2022-08-15 18:10:00|7.79|7.69|7.81|7.71|7.81|7.71|7.79|7.69|29
1660587300000|2022-08-15 18:15:00|7.8|7.7|7.85|7.75|7.85|7.75|7.8|7.7|28
1660587600000|2022-08-15 18:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|45
1660587900000|2022-08-15 18:25:00|7.83|7.73|7.83|7.73|7.84|7.74|7.81|7.71|37
1660588200000|2022-08-15 18:30:00|7.84|7.74|7.8|7.7|7.84|7.74|7.8|7.7|32
1660588500000|2022-08-15 18:35:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|23
1660588800000|2022-08-15 18:40:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|22
1660589100000|2022-08-15 18:45:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|64
1660589400000|2022-08-15 18:50:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|24
1660589700000|2022-08-15 18:55:00|7.82|7.72|7.83|7.73|7.84|7.74|7.81|7.71|46
1660590000000|2022-08-15 19:00:00|7.82|7.72|7.87|7.77|7.87|7.77|7.81|7.71|74
1660590300000|2022-08-15 19:05:00|7.86|7.76|7.81|7.71|7.87|7.77|7.8|7.7|60
1660590600000|2022-08-15 19:10:00|7.8|7.7|7.85|7.75|7.86|7.76|7.8|7.7|80
1660590900000|2022-08-15 19:15:00|7.86|7.76|7.87|7.77|7.91|7.81|7.85|7.75|112
1660591200000|2022-08-15 19:20:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|66
1660591500000|2022-08-15 19:25:00|7.86|7.76|7.83|7.73|7.87|7.77|7.83|7.73|60
1660591800000|2022-08-15 19:30:00|7.82|7.72|7.79|7.69|7.83|7.73|7.78|7.68|56
1660592100000|2022-08-15 19:35:00|7.78|7.68|7.81|7.71|7.83|7.73|7.78|7.68|60
1660592400000|2022-08-15 19:40:00|7.82|7.72|7.79|7.69|7.82|7.72|7.77|7.67|108
1660592700000|2022-08-15 19:45:00|7.8|7.7|7.8|7.7|7.8|7.7|7.78|7.68|99
1660593000000|2022-08-15 19:50:00|7.79|7.69|7.77|7.67|7.81|7.71|7.77|7.67|37
1660593300000|2022-08-15 19:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.74|7.64|51
1660593600000|2022-08-15 20:00:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|42
1660593900000|2022-08-15 20:05:00|7.79|7.69|7.79|7.69|7.79|7.69|7.76|7.66|59
1660594200000|2022-08-15 20:10:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|68
1660594500000|2022-08-15 20:15:00|7.8|7.7|7.81|7.71|7.81|7.71|7.79|7.69|38
1660594800000|2022-08-15 20:20:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|22
1660595100000|2022-08-15 20:25:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|14
1660595400000|2022-08-15 20:30:00|7.82|7.72|7.79|7.69|7.82|7.72|7.78|7.68|60
1660595700000|2022-08-15 20:35:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|40
1660596000000|2022-08-15 20:40:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|33
1660596300000|2022-08-15 20:45:00|7.77|7.67|7.73|7.63|7.77|7.67|7.71|7.61|51
1660596600000|2022-08-15 20:50:00|7.72|7.62|7.76|7.66|7.76|7.66|7.72|7.62|43
1660596900000|2022-08-15 20:55:00|7.75|7.65|7.76|7.66|7.76|7.66|7.74|7.64|62
1660597200000|2022-08-15 21:00:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|11
1660597500000|2022-08-15 21:05:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|26
1660597800000|2022-08-15 21:10:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|11
1660598100000|2022-08-15 21:15:00|7.77|7.67|7.77|7.67|7.77|7.67|7.75|7.65|27
1660598400000|2022-08-15 21:20:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|41
1660598700000|2022-08-15 21:25:00|7.79|7.69|7.78|7.68|7.8|7.7|7.77|7.67|18
1660599000000|2022-08-15 21:30:00|7.77|7.67|7.79|7.69|7.79|7.69|7.77|7.67|23
1660599300000|2022-08-15 21:35:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|32
1660599600000|2022-08-15 21:40:00|7.8|7.7|7.8|7.7|7.8|7.7|7.78|7.68|17
1660599900000|2022-08-15 21:45:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|42
1660600200000|2022-08-15 21:50:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|3
1660600500000|2022-08-15 21:55:00|7.8|7.7|7.75|7.65|7.8|7.7|7.72|7.62|60
1660600800000|2022-08-15 22:00:00|7.76|7.66|7.75|7.65|7.76|7.66|7.72|7.62|74
1660601100000|2022-08-15 22:05:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|53
1660601400000|2022-08-15 22:10:00|7.75|7.65|7.8|7.7|7.81|7.71|7.75|7.65|72
1660601700000|2022-08-15 22:15:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|44
1660602000000|2022-08-15 22:20:00|7.81|7.71|7.8|7.7|7.82|7.72|7.79|7.69|46
1660602300000|2022-08-15 22:25:00|7.79|7.69|7.78|7.68|7.8|7.7|7.77|7.67|50
1660602600000|2022-08-15 22:30:00|7.79|7.69|7.79|7.69|7.8|7.7|7.77|7.67|31
1660602900000|2022-08-15 22:35:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|50
1660603200000|2022-08-15 22:40:00|7.78|7.68|7.76|7.66|7.78|7.68|7.76|7.66|53
1660603500000|2022-08-15 22:45:00|7.75|7.65|7.75|7.65|7.76|7.66|7.73|7.63|27
1660603800000|2022-08-15 22:50:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|33
1660604100000|2022-08-15 22:55:00|7.73|7.63|7.69|7.59|7.74|7.64|7.68|7.58|21
1660604400000|2022-08-15 23:00:00|7.68|7.58|7.65|7.55|7.69|7.59|7.61|7.51|146
1660604700000|2022-08-15 23:05:00|7.64|7.54|7.64|7.54|7.65|7.55|7.62|7.52|111
1660605000000|2022-08-15 23:10:00|7.63|7.53|7.6|7.5|7.64|7.54|7.59|7.49|86
1660605300000|2022-08-15 23:15:00|7.61|7.51|7.64|7.54|7.64|7.54|7.6|7.5|138
1660605600000|2022-08-15 23:20:00|7.63|7.53|7.67|7.57|7.67|7.57|7.63|7.53|85
1660605900000|2022-08-15 23:25:00|7.68|7.58|7.66|7.56|7.69|7.59|7.66|7.56|59
1660606200000|2022-08-15 23:30:00|7.65|7.55|7.69|7.59|7.7|7.6|7.65|7.55|87
1660606500000|2022-08-15 23:35:00|7.7|7.6|7.73|7.63|7.73|7.63|7.69|7.59|74
1660606800000|2022-08-15 23:40:00|7.72|7.62|7.74|7.64|7.74|7.64|7.72|7.62|61
1660607100000|2022-08-15 23:45:00|7.73|7.63|7.73|7.63|7.75|7.65|7.72|7.62|55
1660607400000|2022-08-15 23:50:00|7.74|7.64|7.73|7.63|7.74|7.64|7.7|7.6|62
1660607700000|2022-08-15 23:55:00|7.72|7.62|7.72|7.62|7.73|7.63|7.7|7.6|51
1660608000000|2022-08-16 00:00:00|7.71|7.61|7.71|7.61|7.72|7.62|7.67|7.57|125
1660608300000|2022-08-16 00:05:00|7.7|7.6|7.75|7.65|7.75|7.65|7.7|7.6|72
1660608600000|2022-08-16 00:10:00|7.76|7.66|7.79|7.69|7.79|7.69|7.76|7.66|38
1660608900000|2022-08-16 00:15:00|7.78|7.68|7.76|7.66|7.79|7.69|7.68|7.58|117
1660609200000|2022-08-16 00:20:00|7.75|7.65|7.75|7.65|7.82|7.72|7.74|7.64|175
1660609500000|2022-08-16 00:25:00|7.76|7.66|7.75|7.65|7.77|7.67|7.73|7.63|110
1660609800000|2022-08-16 00:30:00|7.74|7.64|7.78|7.68|7.8|7.7|7.72|7.62|105
1660610100000|2022-08-16 00:35:00|7.79|7.69|7.8|7.7|7.84|7.74|7.78|7.68|160
1660610400000|2022-08-16 00:40:00|7.81|7.71|7.82|7.72|7.83|7.73|7.79|7.69|66
1660610700000|2022-08-16 00:45:00|7.83|7.73|7.92|7.82|7.92|7.82|7.82|7.72|68
1660611000000|2022-08-16 00:50:00|7.91|7.81|8.03|7.93|8.04|7.94|7.9|7.8|129
1660611300000|2022-08-16 00:55:00|8.04|7.94|7.98|7.88|8.05|7.95|7.95|7.85|140
1660611600000|2022-08-16 01:00:00|7.99|7.89|7.95|7.85|7.99|7.89|7.94|7.84|83
1660611900000|2022-08-16 01:05:00|7.94|7.84|8.07|7.97|8.08|7.98|7.94|7.84|100
1660612200000|2022-08-16 01:10:00|8.06|7.96|8.03|7.93|8.09|7.99|8.03|7.93|77
1660612500000|2022-08-16 01:15:00|8.04|7.94|7.99|7.89|8.04|7.94|7.97|7.87|78
1660612800000|2022-08-16 01:20:00|7.98|7.88|7.99|7.89|8|7.9|7.96|7.86|86
1660613100000|2022-08-16 01:25:00|8|7.9|7.98|7.88|8.01|7.91|7.96|7.86|69
1660613400000|2022-08-16 01:30:00|7.97|7.87|8.01|7.91|8.02|7.92|7.97|7.87|75
1660613700000|2022-08-16 01:35:00|8.02|7.92|7.98|7.88|8.02|7.92|7.96|7.86|113
1660614000000|2022-08-16 01:40:00|7.97|7.87|7.98|7.88|8|7.9|7.96|7.86|56
1660614300000|2022-08-16 01:45:00|7.99|7.89|7.97|7.87|8|7.9|7.97|7.87|93
1660614600000|2022-08-16 01:50:00|7.96|7.86|7.94|7.84|7.97|7.87|7.93|7.83|91
1660614900000|2022-08-16 01:55:00|7.93|7.83|7.91|7.81|7.95|7.85|7.91|7.81|67
1660615200000|2022-08-16 02:00:00|7.92|7.82|7.94|7.84|7.95|7.85|7.91|7.81|59
1660615500000|2022-08-16 02:05:00|7.95|7.85|7.96|7.86|7.98|7.88|7.94|7.84|84
1660615800000|2022-08-16 02:10:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|65
1660616100000|2022-08-16 02:15:00|7.96|7.86|7.94|7.84|7.96|7.86|7.93|7.83|47
1660616400000|2022-08-16 02:20:00|7.93|7.83|7.94|7.84|7.96|7.86|7.93|7.83|32
1660616700000|2022-08-16 02:25:00|7.95|7.85|7.97|7.87|7.98|7.88|7.94|7.84|35
1660617000000|2022-08-16 02:30:00|7.98|7.88|7.95|7.85|7.98|7.88|7.95|7.85|62
1660617300000|2022-08-16 02:35:00|7.96|7.86|7.91|7.81|7.96|7.86|7.91|7.81|42
1660617600000|2022-08-16 02:40:00|7.9|7.8|7.85|7.75|7.93|7.83|7.85|7.75|76
1660617900000|2022-08-16 02:45:00|7.86|7.76|7.89|7.79|7.89|7.79|7.85|7.75|64
1660618200000|2022-08-16 02:50:00|7.9|7.8|7.91|7.81|7.91|7.81|7.88|7.78|42
1660618500000|2022-08-16 02:55:00|7.92|7.82|7.91|7.81|7.92|7.82|7.88|7.78|28
1660618800000|2022-08-16 03:00:00|7.9|7.8|7.9|7.8|7.92|7.82|7.89|7.79|59
1660619100000|2022-08-16 03:05:00|7.89|7.79|7.82|7.72|7.89|7.79|7.82|7.72|62
1660619400000|2022-08-16 03:10:00|7.81|7.71|7.79|7.69|7.82|7.72|7.76|7.66|137
1660619700000|2022-08-16 03:15:00|7.8|7.7|7.83|7.73|7.83|7.73|7.79|7.69|58
1660620000000|2022-08-16 03:20:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|27
1660620300000|2022-08-16 03:25:00|7.83|7.73|7.87|7.77|7.89|7.79|7.82|7.72|89
1660620600000|2022-08-16 03:30:00|7.88|7.78|7.89|7.79|7.9|7.8|7.86|7.76|78
1660620900000|2022-08-16 03:35:00|7.9|7.8|7.93|7.83|7.93|7.83|7.89|7.79|24
1660621200000|2022-08-16 03:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|22
1660621500000|2022-08-16 03:45:00|7.94|7.84|7.94|7.84|7.96|7.86|7.93|7.83|31
1660621800000|2022-08-16 03:50:00|7.95|7.85|8|7.9|8|7.9|7.94|7.84|82
1660622100000|2022-08-16 03:55:00|7.99|7.89|7.99|7.89|8.03|7.93|7.98|7.88|67
1660622400000|2022-08-16 04:00:00|8|7.9|8.04|7.94|8.1|8|7.98|7.88|113
1660622700000|2022-08-16 04:05:00|8.05|7.95|8.05|7.95|8.08|7.98|8.03|7.93|67
1660623000000|2022-08-16 04:10:00|8.06|7.96|8.08|7.98|8.09|7.99|8.05|7.95|85
1660623300000|2022-08-16 04:15:00|8.07|7.97|8|7.9|8.07|7.97|7.99|7.89|74
1660623600000|2022-08-16 04:20:00|7.99|7.89|7.95|7.85|8.01|7.91|7.94|7.84|73
1660623900000|2022-08-16 04:25:00|7.96|7.86|7.94|7.84|7.98|7.88|7.93|7.83|57
1660624200000|2022-08-16 04:30:00|7.95|7.85|7.97|7.87|7.99|7.89|7.94|7.84|47
1660624500000|2022-08-16 04:35:00|7.96|7.86|8.02|7.92|8.03|7.93|7.96|7.86|47
1660624800000|2022-08-16 04:40:00|8.03|7.93|7.98|7.88|8.03|7.93|7.97|7.87|42
1660625100000|2022-08-16 04:45:00|7.99|7.89|8.03|7.93|8.03|7.93|7.98|7.88|53
1660625400000|2022-08-16 04:50:00|8.02|7.92|7.99|7.89|8.03|7.93|7.99|7.89|34
1660625700000|2022-08-16 04:55:00|8|7.9|7.97|7.87|8.01|7.91|7.97|7.87|46
1660626000000|2022-08-16 05:00:00|7.96|7.86|7.93|7.83|7.98|7.88|7.92|7.82|58
1660626300000|2022-08-16 05:05:00|7.94|7.84|7.96|7.86|7.96|7.86|7.92|7.82|31
1660626600000|2022-08-16 05:10:00|7.95|7.85|7.94|7.84|7.96|7.86|7.93|7.83|42
1660626900000|2022-08-16 05:15:00|7.93|7.83|7.95|7.85|7.95|7.85|7.9|7.8|77
1660627200000|2022-08-16 05:20:00|7.94|7.84|7.91|7.81|7.95|7.85|7.9|7.8|82
1660627500000|2022-08-16 05:25:00|7.9|7.8|7.94|7.84|7.94|7.84|7.9|7.8|67
1660627800000|2022-08-16 05:30:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|29
1660628100000|2022-08-16 05:35:00|7.92|7.82|7.92|7.82|7.93|7.83|7.9|7.8|51
1660628400000|2022-08-16 05:40:00|7.93|7.83|7.93|7.83|7.95|7.85|7.92|7.82|11
1660628700000|2022-08-16 05:45:00|7.94|7.84|7.94|7.84|7.94|7.84|7.9|7.8|25
1660629000000|2022-08-16 05:50:00|7.95|7.85|7.99|7.89|7.99|7.89|7.94|7.84|41
1660629300000|2022-08-16 05:55:00|7.98|7.88|7.95|7.85|7.99|7.89|7.93|7.83|40
1660629600000|2022-08-16 06:00:00|7.94|7.84|7.96|7.86|7.97|7.87|7.94|7.84|51
1660629900000|2022-08-16 06:05:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|29
1660630200000|2022-08-16 06:10:00|7.94|7.84|8|7.9|8|7.9|7.94|7.84|43
1660630500000|2022-08-16 06:15:00|8.01|7.91|8.03|7.93|8.04|7.94|8.01|7.91|103
1660630800000|2022-08-16 06:20:00|8.04|7.94|8.09|7.99|8.1|8|8.02|7.92|72
1660631100000|2022-08-16 06:25:00|8.1|8|8.12|8.02|8.17|8.07|8.07|7.97|155
1660631400000|2022-08-16 06:30:00|8.11|8.01|8.09|7.99|8.12|8.02|8.07|7.97|85
1660631700000|2022-08-16 06:35:00|8.1|8|8.12|8.02|8.13|8.03|8.08|7.98|43
1660632000000|2022-08-16 06:40:00|8.13|8.03|8.11|8.01|8.13|8.03|8.1|8|39
1660632300000|2022-08-16 06:45:00|8.12|8.02|8.14|8.04|8.14|8.04|8.1|8|33
1660632600000|2022-08-16 06:50:00|8.13|8.03|8.15|8.05|8.16|8.06|8.13|8.03|23
1660632900000|2022-08-16 06:55:00|8.16|8.06|8.17|8.07|8.21|8.11|8.15|8.05|100
1660633200000|2022-08-16 07:00:00|8.16|8.06|8.24|8.14|8.25|8.15|8.14|8.04|121
1660633500000|2022-08-16 07:05:00|8.23|8.13|8.21|8.11|8.24|8.14|8.17|8.07|77
1660633800000|2022-08-16 07:10:00|8.22|8.12|8.16|8.06|8.22|8.12|8.14|8.04|117
1660634100000|2022-08-16 07:15:00|8.17|8.07|8.17|8.07|8.18|8.08|8.14|8.04|71
1660634400000|2022-08-16 07:20:00|8.18|8.08|8.14|8.04|8.18|8.08|8.12|8.02|63
1660634700000|2022-08-16 07:25:00|8.15|8.05|8.14|8.04|8.16|8.06|8.13|8.03|72
1660635000000|2022-08-16 07:30:00|8.15|8.05|8.2|8.1|8.2|8.1|8.14|8.04|62
1660635300000|2022-08-16 07:35:00|8.19|8.09|8.2|8.1|8.22|8.12|8.18|8.08|52
1660635600000|2022-08-16 07:40:00|8.21|8.11|8.15|8.05|8.22|8.12|8.15|8.05|95
1660635900000|2022-08-16 07:45:00|8.14|8.04|8.19|8.09|8.19|8.09|8.13|8.03|94
1660636200000|2022-08-16 07:50:00|8.2|8.1|8.17|8.07|8.2|8.1|8.16|8.06|56
1660636500000|2022-08-16 07:55:00|8.18|8.08|8.23|8.13|8.24|8.14|8.17|8.07|84
1660636800000|2022-08-16 08:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.19|8.09|110
1660637100000|2022-08-16 08:05:00|8.22|8.12|8.25|8.15|8.3|8.2|8.22|8.12|164
1660637400000|2022-08-16 08:10:00|8.26|8.16|8.23|8.13|8.26|8.16|8.22|8.12|88
1660637700000|2022-08-16 08:15:00|8.22|8.12|8.33|8.23|8.37|8.27|8.22|8.12|216
1660638000000|2022-08-16 08:20:00|8.34|8.24|8.36|8.26|8.37|8.27|8.29|8.19|109
1660638300000|2022-08-16 08:25:00|8.37|8.27|8.36|8.26|8.38|8.28|8.34|8.24|118
1660638600000|2022-08-16 08:30:00|8.35|8.25|8.6|8.5|8.61|8.51|8.35|8.25|255
1660638900000|2022-08-16 08:35:00|8.59|8.49|8.6|8.5|8.75|8.65|8.58|8.48|242
1660639200000|2022-08-16 08:40:00|8.61|8.51|8.65|8.55|8.69|8.59|8.6|8.5|208
1660639500000|2022-08-16 08:45:00|8.64|8.54|8.6|8.5|8.68|8.58|8.56|8.46|195
1660639800000|2022-08-16 08:50:00|8.59|8.49|8.63|8.53|8.72|8.62|8.58|8.48|209
1660640100000|2022-08-16 08:55:00|8.64|8.54|8.67|8.57|8.71|8.61|8.61|8.51|176
1660640400000|2022-08-16 09:00:00|8.66|8.56|8.79|8.69|8.8|8.7|8.64|8.54|237
1660640700000|2022-08-16 09:05:00|8.8|8.7|8.74|8.64|8.83|8.73|8.71|8.61|193
1660641000000|2022-08-16 09:10:00|8.73|8.63|8.77|8.67|8.8|8.7|8.72|8.62|171
1660641300000|2022-08-16 09:15:00|8.78|8.68|8.77|8.67|8.79|8.69|8.7|8.6|194
1660641600000|2022-08-16 09:20:00|8.78|8.68|8.84|8.74|8.87|8.77|8.76|8.66|213
1660641900000|2022-08-16 09:25:00|8.85|8.75|8.88|8.78|8.89|8.79|8.8|8.7|162
1660642200000|2022-08-16 09:30:00|8.87|8.77|8.86|8.76|8.91|8.81|8.83|8.73|170
1660642500000|2022-08-16 09:35:00|8.85|8.75|8.85|8.75|8.9|8.8|8.84|8.74|111
1660642800000|2022-08-16 09:40:00|8.84|8.74|8.86|8.76|8.91|8.81|8.82|8.72|155
1660643100000|2022-08-16 09:45:00|8.87|8.77|8.83|8.73|8.87|8.77|8.79|8.69|163
1660643400000|2022-08-16 09:50:00|8.82|8.72|8.81|8.71|8.85|8.75|8.79|8.69|148
1660643700000|2022-08-16 09:55:00|8.82|8.72|8.86|8.76|8.86|8.76|8.79|8.69|111
1660644000000|2022-08-16 10:00:00|8.85|8.75|8.93|8.83|8.94|8.84|8.82|8.72|171
1660644300000|2022-08-16 10:05:00|8.92|8.82|8.9|8.8|8.93|8.83|8.88|8.78|121
1660644600000|2022-08-16 10:10:00|8.89|8.79|8.91|8.81|8.93|8.83|8.87|8.77|129
1660644900000|2022-08-16 10:15:00|8.9|8.8|8.89|8.79|8.95|8.85|8.89|8.79|130
1660645200000|2022-08-16 10:20:00|8.88|8.78|8.83|8.73|8.9|8.8|8.82|8.72|118
1660645500000|2022-08-16 10:25:00|8.84|8.74|8.78|8.68|8.86|8.76|8.75|8.65|180
1660645800000|2022-08-16 10:30:00|8.77|8.67|8.78|8.68|8.8|8.7|8.75|8.65|230
1660646100000|2022-08-16 10:35:00|8.77|8.67|8.72|8.62|8.78|8.68|8.7|8.6|171
1660646400000|2022-08-16 10:40:00|8.73|8.63|8.72|8.62|8.73|8.63|8.68|8.58|184
1660646700000|2022-08-16 10:45:00|8.73|8.63|8.75|8.65|8.75|8.65|8.67|8.57|127
1660647000000|2022-08-16 10:50:00|8.74|8.64|8.72|8.62|8.75|8.65|8.69|8.59|135
1660647300000|2022-08-16 10:55:00|8.71|8.61|8.72|8.62|8.72|8.62|8.68|8.58|116
1660647600000|2022-08-16 11:00:00|8.71|8.61|8.73|8.63|8.73|8.63|8.7|8.6|97
1660647900000|2022-08-16 11:05:00|8.72|8.62|8.8|8.7|8.8|8.7|8.72|8.62|139
1660648200000|2022-08-16 11:10:00|8.79|8.69|8.77|8.67|8.83|8.73|8.77|8.67|137
1660648500000|2022-08-16 11:15:00|8.76|8.66|8.75|8.65|8.8|8.7|8.74|8.64|126
1660648800000|2022-08-16 11:20:00|8.76|8.66|8.71|8.61|8.76|8.66|8.69|8.59|120
1660649100000|2022-08-16 11:25:00|8.72|8.62|8.65|8.55|8.74|8.64|8.64|8.54|160
1660649400000|2022-08-16 11:30:00|8.66|8.56|8.62|8.52|8.69|8.59|8.62|8.52|133
1660649700000|2022-08-16 11:35:00|8.63|8.53|8.64|8.54|8.66|8.56|8.61|8.51|154
1660650000000|2022-08-16 11:40:00|8.63|8.53|8.64|8.54|8.66|8.56|8.61|8.51|116
1660650300000|2022-08-16 11:45:00|8.65|8.55|8.69|8.59|8.7|8.6|8.64|8.54|89
1660650600000|2022-08-16 11:50:00|8.68|8.58|8.63|8.53|8.69|8.59|8.63|8.53|52
1660650900000|2022-08-16 11:55:00|8.64|8.54|8.62|8.52|8.68|8.58|8.62|8.52|71
1660651200000|2022-08-16 12:00:00|8.63|8.53|8.68|8.58|8.7|8.6|8.62|8.52|100
1660651500000|2022-08-16 12:05:00|8.67|8.57|8.68|8.58|8.68|8.58|8.65|8.55|40
1660651800000|2022-08-16 12:10:00|8.69|8.59|8.69|8.59|8.73|8.63|8.68|8.58|69
1660652100000|2022-08-16 12:15:00|8.7|8.6|8.67|8.57|8.7|8.6|8.66|8.56|48
1660652400000|2022-08-16 12:20:00|8.66|8.56|8.7|8.6|8.7|8.6|8.65|8.55|89
1660652700000|2022-08-16 12:25:00|8.69|8.59|8.7|8.6|8.73|8.63|8.69|8.59|118
1660653000000|2022-08-16 12:30:00|8.71|8.61|8.66|8.56|8.71|8.61|8.63|8.53|122
1660653300000|2022-08-16 12:35:00|8.67|8.57|8.66|8.56|8.69|8.59|8.65|8.55|64
1660653600000|2022-08-16 12:40:00|8.67|8.57|8.66|8.56|8.67|8.57|8.62|8.52|86
1660653900000|2022-08-16 12:45:00|8.67|8.57|8.73|8.63|8.79|8.69|8.66|8.56|171
1660654200000|2022-08-16 12:50:00|8.72|8.62|8.8|8.7|8.85|8.75|8.72|8.62|203
1660654500000|2022-08-16 12:55:00|8.79|8.69|8.74|8.64|8.82|8.72|8.74|8.64|106
1660654800000|2022-08-16 13:00:00|8.73|8.63|8.75|8.65|8.79|8.69|8.72|8.62|69
1660655100000|2022-08-16 13:05:00|8.74|8.64|8.75|8.65|8.77|8.67|8.71|8.61|106
1660655400000|2022-08-16 13:10:00|8.76|8.66|8.75|8.65|8.8|8.7|8.73|8.63|149
1660655700000|2022-08-16 13:15:00|8.76|8.66|8.75|8.65|8.78|8.68|8.73|8.63|98
1660656000000|2022-08-16 13:20:00|8.76|8.66|8.75|8.65|8.81|8.71|8.75|8.65|122
1660656300000|2022-08-16 13:25:00|8.76|8.66|8.77|8.67|8.77|8.67|8.73|8.63|124
1660656600000|2022-08-16 13:30:00|8.76|8.66|8.74|8.64|8.78|8.68|8.74|8.64|121
1660656900000|2022-08-16 13:35:00|8.75|8.65|8.75|8.65|8.78|8.68|8.71|8.61|129
1660657200000|2022-08-16 13:40:00|8.76|8.66|8.81|8.71|8.87|8.77|8.73|8.63|167
1660657500000|2022-08-16 13:45:00|8.8|8.7|8.82|8.72|8.85|8.75|8.8|8.7|127
1660657800000|2022-08-16 13:50:00|8.81|8.71|8.83|8.73|8.84|8.74|8.8|8.7|51
1660658100000|2022-08-16 13:55:00|8.82|8.72|8.81|8.71|8.83|8.73|8.8|8.7|52
1660658400000|2022-08-16 14:00:00|8.82|8.72|8.85|8.75|8.86|8.76|8.8|8.7|108
1660658700000|2022-08-16 14:05:00|8.84|8.74|8.93|8.83|9|8.9|8.84|8.74|192
1660659000000|2022-08-16 14:10:00|8.92|8.82|8.83|8.73|8.95|8.85|8.82|8.72|194
1660659300000|2022-08-16 14:15:00|8.82|8.72|8.83|8.73|8.85|8.75|8.8|8.7|192
1660659600000|2022-08-16 14:20:00|8.82|8.72|8.81|8.71|8.84|8.74|8.8|8.7|70
1660659900000|2022-08-16 14:25:00|8.8|8.7|8.69|8.59|8.81|8.71|8.67|8.57|177
1660660200000|2022-08-16 14:30:00|8.68|8.58|8.62|8.52|8.71|8.61|8.59|8.49|243
1660660500000|2022-08-16 14:35:00|8.63|8.53|8.55|8.45|8.63|8.53|8.53|8.43|205
1660660800000|2022-08-16 14:40:00|8.54|8.44|8.54|8.44|8.59|8.49|8.51|8.41|143
1660661100000|2022-08-16 14:45:00|8.55|8.45|8.56|8.46|8.6|8.5|8.54|8.44|108
1660661400000|2022-08-16 14:50:00|8.55|8.45|8.53|8.43|8.57|8.47|8.5|8.4|87
1660661700000|2022-08-16 14:55:00|8.54|8.44|8.53|8.43|8.56|8.46|8.52|8.42|108
1660662000000|2022-08-16 15:00:00|8.54|8.44|8.48|8.38|8.55|8.45|8.47|8.37|119
1660662300000|2022-08-16 15:05:00|8.49|8.39|8.48|8.38|8.51|8.41|8.45|8.35|94
1660662600000|2022-08-16 15:10:00|8.47|8.37|8.47|8.37|8.49|8.39|8.42|8.32|179
1660662900000|2022-08-16 15:15:00|8.48|8.38|8.53|8.43|8.55|8.45|8.46|8.36|180
1660663200000|2022-08-16 15:20:00|8.54|8.44|8.53|8.43|8.55|8.45|8.51|8.41|80
1660663500000|2022-08-16 15:25:00|8.52|8.42|8.48|8.38|8.53|8.43|8.46|8.36|67
1660663800000|2022-08-16 15:30:00|8.47|8.37|8.5|8.4|8.52|8.42|8.46|8.36|108
1660664100000|2022-08-16 15:35:00|8.51|8.41|8.48|8.38|8.52|8.42|8.46|8.36|82
1660664400000|2022-08-16 15:40:00|8.47|8.37|8.46|8.36|8.48|8.38|8.43|8.33|78
1660664700000|2022-08-16 15:45:00|8.45|8.35|8.46|8.36|8.47|8.37|8.44|8.34|102
1660665000000|2022-08-16 15:50:00|8.47|8.37|8.52|8.42|8.53|8.43|8.46|8.36|124
1660665300000|2022-08-16 15:55:00|8.51|8.41|8.5|8.4|8.52|8.42|8.48|8.38|74
1660665600000|2022-08-16 16:00:00|8.49|8.39|8.48|8.38|8.53|8.43|8.47|8.37|96
1660665900000|2022-08-16 16:05:00|8.49|8.39|8.45|8.35|8.49|8.39|8.43|8.33|125
1660666200000|2022-08-16 16:10:00|8.46|8.36|8.46|8.36|8.5|8.4|8.45|8.35|101
1660666500000|2022-08-16 16:15:00|8.47|8.37|8.42|8.32|8.49|8.39|8.39|8.29|132
1660666800000|2022-08-16 16:20:00|8.41|8.31|8.5|8.4|8.51|8.41|8.41|8.31|122
1660667100000|2022-08-16 16:25:00|8.49|8.39|8.47|8.37|8.5|8.4|8.46|8.36|95
1660667400000|2022-08-16 16:30:00|8.48|8.38|8.46|8.36|8.5|8.4|8.46|8.36|81
1660667700000|2022-08-16 16:35:00|8.45|8.35|8.44|8.34|8.49|8.39|8.43|8.33|88
1660668000000|2022-08-16 16:40:00|8.45|8.35|8.43|8.33|8.46|8.36|8.43|8.33|113
1660668300000|2022-08-16 16:45:00|8.44|8.34|8.45|8.35|8.46|8.36|8.42|8.32|134
1660668600000|2022-08-16 16:50:00|8.46|8.36|8.47|8.37|8.48|8.38|8.45|8.35|78
1660668900000|2022-08-16 16:55:00|8.48|8.38|8.48|8.38|8.49|8.39|8.45|8.35|69
1660669200000|2022-08-16 17:00:00|8.47|8.37|8.5|8.4|8.5|8.4|8.46|8.36|110
1660669500000|2022-08-16 17:05:00|8.49|8.39|8.58|8.48|8.59|8.49|8.49|8.39|120
1660669800000|2022-08-16 17:10:00|8.57|8.47|8.53|8.43|8.58|8.48|8.51|8.41|109
1660670100000|2022-08-16 17:15:00|8.52|8.42|8.53|8.43|8.55|8.45|8.51|8.41|30
1660670400000|2022-08-16 17:20:00|8.52|8.42|8.51|8.41|8.54|8.44|8.5|8.4|38
1660670700000|2022-08-16 17:25:00|8.5|8.4|8.52|8.42|8.53|8.43|8.5|8.4|63
1660671000000|2022-08-16 17:30:00|8.53|8.43|8.57|8.47|8.57|8.47|8.52|8.42|89
1660671300000|2022-08-16 17:35:00|8.56|8.46|8.59|8.49|8.62|8.52|8.55|8.45|106
1660671600000|2022-08-16 17:40:00|8.58|8.48|8.54|8.44|8.59|8.49|8.53|8.43|79
1660671900000|2022-08-16 17:45:00|8.55|8.45|8.57|8.47|8.57|8.47|8.53|8.43|59
1660672200000|2022-08-16 17:50:00|8.56|8.46|8.55|8.45|8.57|8.47|8.54|8.44|64
1660672500000|2022-08-16 17:55:00|8.56|8.46|8.57|8.47|8.58|8.48|8.55|8.45|60
1660672800000|2022-08-16 18:00:00|8.58|8.48|8.57|8.47|8.59|8.49|8.55|8.45|52
1660673100000|2022-08-16 18:05:00|8.58|8.48|8.59|8.49|8.6|8.5|8.55|8.45|68
1660673400000|2022-08-16 18:10:00|8.6|8.5|8.58|8.48|8.62|8.52|8.58|8.48|75
1660673700000|2022-08-16 18:15:00|8.59|8.49|8.62|8.52|8.63|8.53|8.58|8.48|48
1660674000000|2022-08-16 18:20:00|8.61|8.51|8.61|8.51|8.63|8.53|8.61|8.51|87
1660674300000|2022-08-16 18:25:00|8.62|8.52|8.61|8.51|8.64|8.54|8.59|8.49|60
1660674600000|2022-08-16 18:30:00|8.62|8.52|8.56|8.46|8.62|8.52|8.56|8.46|75
1660674900000|2022-08-16 18:35:00|8.55|8.45|8.5|8.4|8.56|8.46|8.46|8.36|164
1660675200000|2022-08-16 18:40:00|8.51|8.41|8.49|8.39|8.52|8.42|8.47|8.37|97
1660675500000|2022-08-16 18:45:00|8.48|8.38|8.49|8.39|8.51|8.41|8.43|8.33|172
1660675800000|2022-08-16 18:50:00|8.5|8.4|8.52|8.42|8.53|8.43|8.48|8.38|131
1660676100000|2022-08-16 18:55:00|8.51|8.41|8.51|8.41|8.54|8.44|8.5|8.4|61
1660676400000|2022-08-16 19:00:00|8.52|8.42|8.5|8.4|8.53|8.43|8.48|8.38|77
1660676700000|2022-08-16 19:05:00|8.51|8.41|8.52|8.42|8.54|8.44|8.51|8.41|114
1660677000000|2022-08-16 19:10:00|8.51|8.41|8.53|8.43|8.54|8.44|8.51|8.41|55
1660677300000|2022-08-16 19:15:00|8.54|8.44|8.57|8.47|8.57|8.47|8.52|8.42|74
1660677600000|2022-08-16 19:20:00|8.56|8.46|8.58|8.48|8.59|8.49|8.56|8.46|93
1660677900000|2022-08-16 19:25:00|8.59|8.49|8.59|8.49|8.61|8.51|8.58|8.48|63
1660678200000|2022-08-16 19:30:00|8.6|8.5|8.56|8.46|8.6|8.5|8.56|8.46|71
1660678500000|2022-08-16 19:35:00|8.57|8.47|8.55|8.45|8.57|8.47|8.54|8.44|35
1660678800000|2022-08-16 19:40:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|51
1660679100000|2022-08-16 19:45:00|8.55|8.45|8.57|8.47|8.58|8.48|8.54|8.44|69
1660679400000|2022-08-16 19:50:00|8.58|8.48|8.56|8.46|8.58|8.48|8.55|8.45|39
1660679700000|2022-08-16 19:55:00|8.55|8.45|8.56|8.46|8.57|8.47|8.55|8.45|76
1660680000000|2022-08-16 20:00:00|8.55|8.45|8.56|8.46|8.56|8.46|8.53|8.43|62
1660680300000|2022-08-16 20:05:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|69
1660680600000|2022-08-16 20:10:00|8.56|8.46|8.6|8.5|8.6|8.5|8.56|8.46|29
1660680900000|2022-08-16 20:15:00|8.61|8.51|8.59|8.49|8.62|8.52|8.57|8.47|91
1660681200000|2022-08-16 20:20:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|45
1660681500000|2022-08-16 20:25:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|22
1660681800000|2022-08-16 20:30:00|8.57|8.47|8.6|8.5|8.61|8.51|8.57|8.47|62
1660682100000|2022-08-16 20:35:00|8.59|8.49|8.62|8.52|8.62|8.52|8.59|8.49|30
1660682400000|2022-08-16 20:40:00|8.61|8.51|8.64|8.54|8.66|8.56|8.61|8.51|76
1660682700000|2022-08-16 20:45:00|8.65|8.55|8.62|8.52|8.65|8.55|8.62|8.52|30
1660683000000|2022-08-16 20:50:00|8.63|8.53|8.63|8.53|8.63|8.53|8.61|8.51|45
1660683300000|2022-08-16 20:55:00|8.64|8.54|8.62|8.52|8.64|8.54|8.6|8.5|21
1660683600000|2022-08-16 21:00:00|8.61|8.51|8.64|8.54|8.65|8.55|8.61|8.51|18
1660683900000|2022-08-16 21:05:00|8.63|8.53|8.68|8.58|8.68|8.58|8.63|8.53|26
1660684200000|2022-08-16 21:10:00|8.67|8.57|8.65|8.55|8.69|8.59|8.65|8.55|53
1660684500000|2022-08-16 21:15:00|8.66|8.56|8.65|8.55|8.68|8.58|8.64|8.54|42
1660684800000|2022-08-16 21:20:00|8.66|8.56|8.67|8.57|8.73|8.63|8.64|8.54|88
1660685100000|2022-08-16 21:25:00|8.66|8.56|8.68|8.58|8.69|8.59|8.66|8.56|39
1660685400000|2022-08-16 21:30:00|8.67|8.57|8.67|8.57|8.69|8.59|8.67|8.57|39
1660685700000|2022-08-16 21:35:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|38
1660686000000|2022-08-16 21:40:00|8.66|8.56|8.69|8.59|8.69|8.59|8.66|8.56|68
1660686300000|2022-08-16 21:45:00|8.68|8.58|8.66|8.56|8.69|8.59|8.63|8.53|63
1660686600000|2022-08-16 21:50:00|8.67|8.57|8.64|8.54|8.67|8.57|8.64|8.54|50
1660686900000|2022-08-16 21:55:00|8.63|8.53|8.64|8.54|8.65|8.55|8.63|8.53|28
1660687200000|2022-08-16 22:00:00|8.63|8.53|8.62|8.52|8.65|8.55|8.61|8.51|44
1660687500000|2022-08-16 22:05:00|8.61|8.51|8.6|8.5|8.61|8.51|8.58|8.48|38
1660687800000|2022-08-16 22:10:00|8.61|8.51|8.59|8.49|8.61|8.51|8.58|8.48|33
1660688100000|2022-08-16 22:15:00|8.58|8.48|8.56|8.46|8.58|8.48|8.54|8.44|61
1660688400000|2022-08-16 22:20:00|8.55|8.45|8.57|8.47|8.58|8.48|8.55|8.45|51
1660688700000|2022-08-16 22:25:00|8.58|8.48|8.63|8.53|8.63|8.53|8.57|8.47|90
1660689000000|2022-08-16 22:30:00|8.62|8.52|8.64|8.54|8.65|8.55|8.6|8.5|149
1660689300000|2022-08-16 22:35:00|8.65|8.55|8.69|8.59|8.69|8.59|8.63|8.53|79
1660689600000|2022-08-16 22:40:00|8.68|8.58|8.73|8.63|8.74|8.64|8.68|8.58|126
1660689900000|2022-08-16 22:45:00|8.72|8.62|8.69|8.59|8.73|8.63|8.68|8.58|86
1660690200000|2022-08-16 22:50:00|8.7|8.6|8.71|8.61|8.73|8.63|8.69|8.59|76
1660690500000|2022-08-16 22:55:00|8.72|8.62|8.69|8.59|8.73|8.63|8.68|8.58|70
1660690800000|2022-08-16 23:00:00|8.68|8.58|8.68|8.58|8.69|8.59|8.65|8.55|81
1660691100000|2022-08-16 23:05:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|36
1660691400000|2022-08-16 23:10:00|8.67|8.57|8.64|8.54|8.67|8.57|8.64|8.54|34
1660691700000|2022-08-16 23:15:00|8.65|8.55|8.71|8.61|8.71|8.61|8.63|8.53|77
1660692000000|2022-08-16 23:20:00|8.72|8.62|8.75|8.65|8.75|8.65|8.69|8.59|110
1660692300000|2022-08-16 23:25:00|8.74|8.64|8.82|8.72|8.84|8.74|8.71|8.61|115
1660692600000|2022-08-16 23:30:00|8.81|8.71|8.75|8.65|8.82|8.72|8.75|8.65|107
1660692900000|2022-08-16 23:35:00|8.74|8.64|8.78|8.68|8.78|8.68|8.73|8.63|83
1660693200000|2022-08-16 23:40:00|8.77|8.67|8.77|8.67|8.81|8.71|8.77|8.67|85
1660693500000|2022-08-16 23:45:00|8.78|8.68|8.76|8.66|8.83|8.73|8.75|8.65|97
1660693800000|2022-08-16 23:50:00|8.77|8.67|8.73|8.63|8.77|8.67|8.71|8.61|57
1660694100000|2022-08-16 23:55:00|8.74|8.64|8.73|8.63|8.76|8.66|8.72|8.62|108
1660694400000|2022-08-17 00:00:00|8.74|8.64|8.65|8.55|8.75|8.65|8.65|8.55|108
1660694700000|2022-08-17 00:05:00|8.66|8.56|8.78|8.68|8.79|8.69|8.65|8.55|125
1660695000000|2022-08-17 00:10:00|8.77|8.67|8.84|8.74|8.85|8.75|8.77|8.67|182
1660695300000|2022-08-17 00:15:00|8.85|8.75|8.8|8.7|8.85|8.75|8.77|8.67|146
1660695600000|2022-08-17 00:20:00|8.79|8.69|8.7|8.6|8.79|8.69|8.69|8.59|120
1660695900000|2022-08-17 00:25:00|8.69|8.59|8.69|8.59|8.72|8.62|8.68|8.58|109
1660696200000|2022-08-17 00:30:00|8.7|8.6|8.71|8.61|8.72|8.62|8.67|8.57|94
1660696500000|2022-08-17 00:35:00|8.7|8.6|8.71|8.61|8.72|8.62|8.65|8.55|94
1660696800000|2022-08-17 00:40:00|8.7|8.6|8.67|8.57|8.71|8.61|8.66|8.56|84
1660697100000|2022-08-17 00:45:00|8.66|8.56|8.61|8.51|8.67|8.57|8.61|8.51|86
1660697400000|2022-08-17 00:50:00|8.6|8.5|8.65|8.55|8.65|8.55|8.59|8.49|76
1660697700000|2022-08-17 00:55:00|8.66|8.56|8.61|8.51|8.66|8.56|8.6|8.5|85
1660698000000|2022-08-17 01:00:00|8.62|8.52|8.59|8.49|8.64|8.54|8.58|8.48|104
1660698300000|2022-08-17 01:05:00|8.6|8.5|8.57|8.47|8.61|8.51|8.57|8.47|48
1660698600000|2022-08-17 01:10:00|8.56|8.46|8.54|8.44|8.58|8.48|8.53|8.43|69
1660698900000|2022-08-17 01:15:00|8.55|8.45|8.58|8.48|8.61|8.51|8.53|8.43|88
1660699200000|2022-08-17 01:20:00|8.59|8.49|8.57|8.47|8.6|8.5|8.56|8.46|43
1660699500000|2022-08-17 01:25:00|8.58|8.48|8.58|8.48|8.58|8.48|8.56|8.46|27
1660699800000|2022-08-17 01:30:00|8.57|8.47|8.57|8.47|8.58|8.48|8.54|8.44|57
1660700100000|2022-08-17 01:35:00|8.58|8.48|8.53|8.43|8.59|8.49|8.53|8.43|30
1660700400000|2022-08-17 01:40:00|8.54|8.44|8.54|8.44|8.56|8.46|8.53|8.43|39
1660700700000|2022-08-17 01:45:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|40
1660701000000|2022-08-17 01:50:00|8.55|8.45|8.54|8.44|8.56|8.46|8.52|8.42|46
1660701300000|2022-08-17 01:55:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|26
1660701600000|2022-08-17 02:00:00|8.55|8.45|8.52|8.42|8.55|8.45|8.51|8.41|26
1660701900000|2022-08-17 02:05:00|8.53|8.43|8.53|8.43|8.54|8.44|8.5|8.4|39
1660702200000|2022-08-17 02:10:00|8.54|8.44|8.53|8.43|8.54|8.44|8.52|8.42|44
1660702500000|2022-08-17 02:15:00|8.52|8.42|8.53|8.43|8.54|8.44|8.52|8.42|36
1660702800000|2022-08-17 02:20:00|8.54|8.44|8.58|8.48|8.59|8.49|8.54|8.44|75
1660703100000|2022-08-17 02:25:00|8.57|8.47|8.6|8.5|8.61|8.51|8.56|8.46|82
1660703400000|2022-08-17 02:30:00|8.61|8.51|8.58|8.48|8.61|8.51|8.58|8.48|56
1660703700000|2022-08-17 02:35:00|8.59|8.49|8.58|8.48|8.59|8.49|8.56|8.46|54
1660704000000|2022-08-17 02:40:00|8.57|8.47|8.59|8.49|8.6|8.5|8.57|8.47|31
1660704300000|2022-08-17 02:45:00|8.6|8.5|8.59|8.49|8.6|8.5|8.56|8.46|42
1660704600000|2022-08-17 02:50:00|8.58|8.48|8.57|8.47|8.59|8.49|8.56|8.46|36
1660704900000|2022-08-17 02:55:00|8.56|8.46|8.54|8.44|8.57|8.47|8.54|8.44|31
1660705200000|2022-08-17 03:00:00|8.55|8.45|8.52|8.42|8.56|8.46|8.52|8.42|48
1660705500000|2022-08-17 03:05:00|8.53|8.43|8.52|8.42|8.53|8.43|8.51|8.41|40
1660705800000|2022-08-17 03:10:00|8.51|8.41|8.57|8.47|8.57|8.47|8.51|8.41|37
1660706100000|2022-08-17 03:15:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|35
1660706400000|2022-08-17 03:20:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|32
1660706700000|2022-08-17 03:25:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|49
1660707000000|2022-08-17 03:30:00|8.58|8.48|8.56|8.46|8.58|8.48|8.55|8.45|77
1660707300000|2022-08-17 03:35:00|8.55|8.45|8.53|8.43|8.55|8.45|8.51|8.41|71
1660707600000|2022-08-17 03:40:00|8.52|8.42|8.53|8.43|8.54|8.44|8.51|8.41|40
1660707900000|2022-08-17 03:45:00|8.54|8.44|8.55|8.45|8.56|8.46|8.53|8.43|18
1660708200000|2022-08-17 03:50:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|19
1660708500000|2022-08-17 03:55:00|8.57|8.47|8.55|8.45|8.57|8.47|8.55|8.45|17
1660708800000|2022-08-17 04:00:00|8.56|8.46|8.54|8.44|8.57|8.47|8.53|8.43|77
1660709100000|2022-08-17 04:05:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|77
1660709400000|2022-08-17 04:10:00|8.54|8.44|8.57|8.47|8.58|8.48|8.54|8.44|42
1660709700000|2022-08-17 04:15:00|8.56|8.46|8.6|8.5|8.6|8.5|8.56|8.46|25
1660710000000|2022-08-17 04:20:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|35
1660710300000|2022-08-17 04:25:00|8.6|8.5|8.64|8.54|8.65|8.55|8.59|8.49|121
1660710600000|2022-08-17 04:30:00|8.65|8.55|8.67|8.57|8.67|8.57|8.64|8.54|79
1660710900000|2022-08-17 04:35:00|8.68|8.58|8.7|8.6|8.71|8.61|8.67|8.57|93
1660711200000|2022-08-17 04:40:00|8.71|8.61|8.74|8.64|8.75|8.65|8.71|8.61|80
1660711500000|2022-08-17 04:45:00|8.73|8.63|8.7|8.6|8.74|8.64|8.69|8.59|44
1660711800000|2022-08-17 04:50:00|8.71|8.61|8.7|8.6|8.72|8.62|8.69|8.59|56
1660712100000|2022-08-17 04:55:00|8.69|8.59|8.68|8.58|8.71|8.61|8.68|8.58|60
1660712400000|2022-08-17 05:00:00|8.69|8.59|8.79|8.69|8.8|8.7|8.68|8.58|103
1660712700000|2022-08-17 05:05:00|8.78|8.68|8.76|8.66|8.79|8.69|8.74|8.64|85
1660713000000|2022-08-17 05:10:00|8.75|8.65|8.76|8.66|8.79|8.69|8.75|8.65|88
1660713300000|2022-08-17 05:15:00|8.75|8.65|8.74|8.64|8.76|8.66|8.71|8.61|80
1660713600000|2022-08-17 05:20:00|8.73|8.63|8.74|8.64|8.77|8.67|8.73|8.63|72
1660713900000|2022-08-17 05:25:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|45
1660714200000|2022-08-17 05:30:00|8.74|8.64|8.73|8.63|8.75|8.65|8.72|8.62|36
1660714500000|2022-08-17 05:35:00|8.72|8.62|8.71|8.61|8.73|8.63|8.69|8.59|28
1660714800000|2022-08-17 05:40:00|8.72|8.62|8.76|8.66|8.76|8.66|8.71|8.61|45
1660715100000|2022-08-17 05:45:00|8.75|8.65|8.75|8.65|8.77|8.67|8.75|8.65|7
1660715400000|2022-08-17 05:50:00|8.76|8.66|8.76|8.66|8.77|8.67|8.74|8.64|57
1660715700000|2022-08-17 05:55:00|8.77|8.67|8.75|8.65|8.77|8.67|8.74|8.64|39
1660716000000|2022-08-17 06:00:00|8.76|8.66|8.79|8.69|8.83|8.73|8.75|8.65|82
1660716300000|2022-08-17 06:05:00|8.8|8.7|8.91|8.81|8.95|8.85|8.79|8.69|128
1660716600000|2022-08-17 06:10:00|8.9|8.8|8.84|8.74|8.91|8.81|8.83|8.73|55
1660716900000|2022-08-17 06:15:00|8.83|8.73|8.82|8.72|8.86|8.76|8.82|8.72|30
1660717200000|2022-08-17 06:20:00|8.83|8.73|8.83|8.73|8.84|8.74|8.82|8.72|29
1660717500000|2022-08-17 06:25:00|8.82|8.72|8.79|8.69|8.82|8.72|8.78|8.68|26
1660717800000|2022-08-17 06:30:00|8.8|8.7|8.77|8.67|8.82|8.72|8.76|8.66|54
1660718100000|2022-08-17 06:35:00|8.76|8.66|8.75|8.65|8.77|8.67|8.73|8.63|48
1660718400000|2022-08-17 06:40:00|8.76|8.66|8.81|8.71|8.81|8.71|8.76|8.66|12
1660718700000|2022-08-17 06:45:00|8.8|8.7|8.75|8.65|8.81|8.71|8.75|8.65|44
1660719000000|2022-08-17 06:50:00|8.76|8.66|8.77|8.67|8.78|8.68|8.75|8.65|24
1660719300000|2022-08-17 06:55:00|8.78|8.68|8.77|8.67|8.78|8.68|8.77|8.67|26
1660719600000|2022-08-17 07:00:00|8.76|8.66|8.73|8.63|8.77|8.67|8.71|8.61|64
1660719900000|2022-08-17 07:05:00|8.72|8.62|8.73|8.63|8.73|8.63|8.69|8.59|50
1660720200000|2022-08-17 07:10:00|8.72|8.62|8.73|8.63|8.73|8.63|8.71|8.61|14
1660720500000|2022-08-17 07:15:00|8.72|8.62|8.67|8.57|8.72|8.62|8.66|8.56|48
1660720800000|2022-08-17 07:20:00|8.68|8.58|8.64|8.54|8.68|8.58|8.64|8.54|37
1660721100000|2022-08-17 07:25:00|8.65|8.55|8.62|8.52|8.65|8.55|8.58|8.48|78
1660721400000|2022-08-17 07:30:00|8.61|8.51|8.54|8.44|8.62|8.52|8.54|8.44|82
1660721700000|2022-08-17 07:35:00|8.55|8.45|8.54|8.44|8.58|8.48|8.53|8.43|86
1660722000000|2022-08-17 07:40:00|8.53|8.43|8.49|8.39|8.55|8.45|8.49|8.39|69
1660722300000|2022-08-17 07:45:00|8.5|8.4|8.52|8.42|8.54|8.44|8.5|8.4|75
1660722600000|2022-08-17 07:50:00|8.53|8.43|8.5|8.4|8.53|8.43|8.5|8.4|40
1660722900000|2022-08-17 07:55:00|8.51|8.41|8.47|8.37|8.52|8.42|8.47|8.37|45
1660723200000|2022-08-17 08:00:00|8.46|8.36|8.44|8.34|8.47|8.37|8.42|8.32|81
1660723500000|2022-08-17 08:05:00|8.45|8.35|8.42|8.32|8.45|8.35|8.4|8.3|72
1660723800000|2022-08-17 08:10:00|8.43|8.33|8.47|8.37|8.49|8.39|8.42|8.32|55
1660724100000|2022-08-17 08:15:00|8.46|8.36|8.5|8.4|8.52|8.42|8.46|8.36|25
1660724400000|2022-08-17 08:20:00|8.49|8.39|8.51|8.41|8.52|8.42|8.48|8.38|31
1660724700000|2022-08-17 08:25:00|8.5|8.4|8.44|8.34|8.51|8.41|8.44|8.34|61
1660725000000|2022-08-17 08:30:00|8.45|8.35|8.47|8.37|8.48|8.38|8.45|8.35|47
1660725300000|2022-08-17 08:35:00|8.46|8.36|8.48|8.38|8.48|8.38|8.45|8.35|19
1660725600000|2022-08-17 08:40:00|8.47|8.37|8.48|8.38|8.48|8.38|8.45|8.35|8
1660725900000|2022-08-17 08:45:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|23
1660726200000|2022-08-17 08:50:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|23
1660726500000|2022-08-17 08:55:00|8.47|8.37|8.47|8.37|8.48|8.38|8.45|8.35|31
1660726800000|2022-08-17 09:00:00|8.48|8.38|8.51|8.41|8.51|8.41|8.47|8.37|50
1660727100000|2022-08-17 09:05:00|8.5|8.4|8.51|8.41|8.52|8.42|8.49|8.39|22
1660727400000|2022-08-17 09:10:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|17
1660727700000|2022-08-17 09:15:00|8.51|8.41|8.52|8.42|8.52|8.42|8.5|8.4|6
1660728000000|2022-08-17 09:20:00|8.51|8.41|8.54|8.44|8.54|8.44|8.5|8.4|30
1660728300000|2022-08-17 09:25:00|8.55|8.45|8.53|8.43|8.55|8.45|8.52|8.42|31
1660728600000|2022-08-17 09:30:00|8.54|8.44|8.53|8.43|8.55|8.45|8.53|8.43|40
1660728900000|2022-08-17 09:35:00|8.54|8.44|8.52|8.42|8.54|8.44|8.51|8.41|17
1660729200000|2022-08-17 09:40:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|10
1660729500000|2022-08-17 09:45:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|16
1660729800000|2022-08-17 09:50:00|8.51|8.41|8.52|8.42|8.53|8.43|8.51|8.41|28
1660730100000|2022-08-17 09:55:00|8.53|8.43|8.52|8.42|8.53|8.43|8.51|8.41|18
1660730400000|2022-08-17 10:00:00|8.51|8.41|8.48|8.38|8.52|8.42|8.48|8.38|16
1660730700000|2022-08-17 10:05:00|8.47|8.37|8.46|8.36|8.48|8.38|8.46|8.36|10
1660731000000|2022-08-17 10:10:00|8.47|8.37|8.41|8.31|8.47|8.37|8.4|8.3|35
1660731300000|2022-08-17 10:15:00|8.42|8.32|8.44|8.34|8.45|8.35|8.41|8.31|45
1660731600000|2022-08-17 10:20:00|8.43|8.33|8.42|8.32|8.44|8.34|8.39|8.29|52
1660731900000|2022-08-17 10:25:00|8.41|8.31|8.42|8.32|8.43|8.33|8.38|8.28|46
1660732200000|2022-08-17 10:30:00|8.41|8.31|8.44|8.34|8.44|8.34|8.38|8.28|50
1660732500000|2022-08-17 10:35:00|8.45|8.35|8.42|8.32|8.45|8.35|8.42|8.32|32
1660732800000|2022-08-17 10:40:00|8.41|8.31|8.46|8.36|8.46|8.36|8.41|8.31|32
1660733100000|2022-08-17 10:45:00|8.45|8.35|8.45|8.35|8.47|8.37|8.44|8.34|23
1660733400000|2022-08-17 10:50:00|8.44|8.34|8.46|8.36|8.46|8.36|8.44|8.34|27
1660733700000|2022-08-17 10:55:00|8.45|8.35|8.48|8.38|8.48|8.38|8.44|8.34|14
1660734000000|2022-08-17 11:00:00|8.49|8.39|8.48|8.38|8.49|8.39|8.46|8.36|46
1660734300000|2022-08-17 11:05:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|10
1660734600000|2022-08-17 11:10:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|4
1660734900000|2022-08-17 11:15:00|8.51|8.41|8.49|8.39|8.52|8.42|8.48|8.38|23
1660735200000|2022-08-17 11:20:00|8.48|8.38|8.46|8.36|8.49|8.39|8.45|8.35|19
1660735500000|2022-08-17 11:25:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|18
1660735800000|2022-08-17 11:30:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|27
1660736100000|2022-08-17 11:35:00|8.48|8.38|8.46|8.36|8.48|8.38|8.44|8.34|29
1660736400000|2022-08-17 11:40:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|21
1660736700000|2022-08-17 11:45:00|8.46|8.36|8.46|8.36|8.49|8.39|8.46|8.36|21
1660737000000|2022-08-17 11:50:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|6
1660737300000|2022-08-17 11:55:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|18
1660737600000|2022-08-17 12:00:00|8.45|8.35|8.4|8.3|8.47|8.37|8.4|8.3|36
1660737900000|2022-08-17 12:05:00|8.39|8.29|8.35|8.25|8.39|8.29|8.3|8.2|75
1660738200000|2022-08-17 12:10:00|8.36|8.26|8.36|8.26|8.38|8.28|8.35|8.25|35
1660738500000|2022-08-17 12:15:00|8.35|8.25|8.32|8.22|8.39|8.29|8.31|8.21|82
1660738800000|2022-08-17 12:20:00|8.33|8.23|8.34|8.24|8.35|8.25|8.31|8.21|50
1660739100000|2022-08-17 12:25:00|8.35|8.25|8.31|8.21|8.35|8.25|8.27|8.17|79
1660739400000|2022-08-17 12:30:00|8.3|8.2|8.32|8.22|8.36|8.26|8.3|8.2|77
1660739700000|2022-08-17 12:35:00|8.31|8.21|8.37|8.27|8.37|8.27|8.31|8.21|31
1660740000000|2022-08-17 12:40:00|8.38|8.28|8.39|8.29|8.41|8.31|8.37|8.27|32
1660740300000|2022-08-17 12:45:00|8.4|8.3|8.4|8.3|8.42|8.32|8.39|8.29|39
1660740600000|2022-08-17 12:50:00|8.41|8.31|8.4|8.3|8.43|8.33|8.39|8.29|42
1660740900000|2022-08-17 12:55:00|8.39|8.29|8.39|8.29|8.41|8.31|8.38|8.28|35
1660741200000|2022-08-17 13:00:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|34
1660741500000|2022-08-17 13:05:00|8.36|8.26|8.38|8.28|8.38|8.28|8.35|8.25|29
1660741800000|2022-08-17 13:10:00|8.39|8.29|8.35|8.25|8.39|8.29|8.34|8.24|65
1660742100000|2022-08-17 13:15:00|8.36|8.26|8.36|8.26|8.36|8.26|8.33|8.23|61
1660742400000|2022-08-17 13:20:00|8.37|8.27|8.39|8.29|8.39|8.29|8.37|8.27|21
1660742700000|2022-08-17 13:25:00|8.4|8.3|8.39|8.29|8.41|8.31|8.38|8.28|78
1660743000000|2022-08-17 13:30:00|8.4|8.3|8.37|8.27|8.41|8.31|8.34|8.24|92
1660743300000|2022-08-17 13:35:00|8.36|8.26|8.36|8.26|8.41|8.31|8.35|8.25|73
1660743600000|2022-08-17 13:40:00|8.37|8.27|8.32|8.22|8.37|8.27|8.32|8.22|118
1660743900000|2022-08-17 13:45:00|8.31|8.21|8.27|8.17|8.32|8.22|8.26|8.16|127
1660744200000|2022-08-17 13:50:00|8.26|8.16|8.26|8.16|8.27|8.17|8.2|8.1|151
1660744500000|2022-08-17 13:55:00|8.27|8.17|8.25|8.15|8.28|8.18|8.25|8.15|47
1660744800000|2022-08-17 14:00:00|8.26|8.16|8.29|8.19|8.29|8.19|8.25|8.15|40
1660745100000|2022-08-17 14:05:00|8.28|8.18|8.26|8.16|8.3|8.2|8.26|8.16|41
1660745400000|2022-08-17 14:10:00|8.25|8.15|8.26|8.16|8.27|8.17|8.24|8.14|48
1660745700000|2022-08-17 14:15:00|8.25|8.15|8.27|8.17|8.28|8.18|8.24|8.14|71
1660746000000|2022-08-17 14:20:00|8.28|8.18|8.27|8.17|8.29|8.19|8.26|8.16|50
1660746300000|2022-08-17 14:25:00|8.26|8.16|8.27|8.17|8.29|8.19|8.25|8.15|56
1660746600000|2022-08-17 14:30:00|8.26|8.16|8.28|8.18|8.28|8.18|8.24|8.14|53
1660746900000|2022-08-17 14:35:00|8.27|8.17|8.21|8.11|8.28|8.18|8.2|8.1|69
1660747200000|2022-08-17 14:40:00|8.22|8.12|8.2|8.1|8.24|8.14|8.19|8.09|85
1660747500000|2022-08-17 14:45:00|8.21|8.11|8.22|8.12|8.24|8.14|8.19|8.09|60
1660747800000|2022-08-17 14:50:00|8.21|8.11|8.17|8.07|8.22|8.12|8.17|8.07|61
1660748100000|2022-08-17 14:55:00|8.18|8.08|8.14|8.04|8.18|8.08|8.11|8.01|91
1660748400000|2022-08-17 15:00:00|8.13|8.03|8.17|8.07|8.18|8.08|8.13|8.03|95
1660748700000|2022-08-17 15:05:00|8.18|8.08|8.2|8.1|8.21|8.11|8.15|8.05|81
1660749000000|2022-08-17 15:10:00|8.19|8.09|8.23|8.13|8.24|8.14|8.19|8.09|77
1660749300000|2022-08-17 15:15:00|8.22|8.12|8.23|8.13|8.25|8.15|8.21|8.11|76
1660749600000|2022-08-17 15:20:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|50
1660749900000|2022-08-17 15:25:00|8.22|8.12|8.22|8.12|8.22|8.12|8.2|8.1|53
1660750200000|2022-08-17 15:30:00|8.21|8.11|8.19|8.09|8.22|8.12|8.19|8.09|53
1660750500000|2022-08-17 15:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|38
1660750800000|2022-08-17 15:40:00|8.2|8.1|8.16|8.06|8.2|8.1|8.15|8.05|55
1660751100000|2022-08-17 15:45:00|8.17|8.07|8.18|8.08|8.19|8.09|8.16|8.06|28
1660751400000|2022-08-17 15:50:00|8.19|8.09|8.19|8.09|8.2|8.1|8.15|8.05|55
1660751700000|2022-08-17 15:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|47
1660752000000|2022-08-17 16:00:00|8.17|8.07|8.19|8.09|8.19|8.09|8.15|8.05|35
1660752300000|2022-08-17 16:05:00|8.2|8.1|8.17|8.07|8.21|8.11|8.16|8.06|72
1660752600000|2022-08-17 16:10:00|8.16|8.06|8.2|8.1|8.2|8.1|8.15|8.05|61
1660752900000|2022-08-17 16:15:00|8.19|8.09|8.19|8.09|8.21|8.11|8.16|8.06|63
1660753200000|2022-08-17 16:20:00|8.18|8.08|8.23|8.13|8.24|8.14|8.18|8.08|58
1660753500000|2022-08-17 16:25:00|8.22|8.12|8.21|8.11|8.23|8.13|8.19|8.09|68
1660753800000|2022-08-17 16:30:00|8.22|8.12|8.23|8.13|8.25|8.15|8.22|8.12|30
1660754100000|2022-08-17 16:35:00|8.24|8.14|8.26|8.16|8.27|8.17|8.23|8.13|47
1660754400000|2022-08-17 16:40:00|8.27|8.17|8.27|8.17|8.29|8.19|8.27|8.17|29
1660754700000|2022-08-17 16:45:00|8.26|8.16|8.29|8.19|8.29|8.19|8.26|8.16|26
1660755000000|2022-08-17 16:50:00|8.28|8.18|8.27|8.17|8.28|8.18|8.25|8.15|52
1660755300000|2022-08-17 16:55:00|8.26|8.16|8.28|8.18|8.29|8.19|8.26|8.16|25
1660755600000|2022-08-17 17:00:00|8.29|8.19|8.28|8.18|8.29|8.19|8.25|8.15|44
1660755900000|2022-08-17 17:05:00|8.29|8.19|8.28|8.18|8.3|8.2|8.28|8.18|4
1660756200000|2022-08-17 17:10:00|8.29|8.19|8.29|8.19|8.29|8.19|8.27|8.17|19
1660756500000|2022-08-17 17:15:00|8.3|8.2|8.28|8.18|8.3|8.2|8.27|8.17|27
1660756800000|2022-08-17 17:20:00|8.27|8.17|8.3|8.2|8.31|8.21|8.27|8.17|36
1660757100000|2022-08-17 17:25:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|40
1660757400000|2022-08-17 17:30:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|19
1660757700000|2022-08-17 17:35:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|51
1660758000000|2022-08-17 17:40:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|28
1660758300000|2022-08-17 17:45:00|8.31|8.21|8.33|8.23|8.33|8.23|8.3|8.2|11
1660758600000|2022-08-17 17:50:00|8.34|8.24|8.36|8.26|8.37|8.27|8.33|8.23|61
1660758900000|2022-08-17 17:55:00|8.35|8.25|8.35|8.25|8.36|8.26|8.32|8.22|55
1660759200000|2022-08-17 18:00:00|8.36|8.26|8.35|8.25|8.37|8.27|8.31|8.21|154
1660759500000|2022-08-17 18:05:00|8.34|8.24|8.33|8.23|8.36|8.26|8.27|8.17|134
1660759800000|2022-08-17 18:10:00|8.32|8.22|8.37|8.27|8.37|8.27|8.32|8.22|46
1660760100000|2022-08-17 18:15:00|8.38|8.28|8.4|8.3|8.41|8.31|8.37|8.27|91
1660760400000|2022-08-17 18:20:00|8.39|8.29|8.35|8.25|8.4|8.3|8.34|8.24|61
1660760700000|2022-08-17 18:25:00|8.34|8.24|8.35|8.25|8.35|8.25|8.33|8.23|28
1660761000000|2022-08-17 18:30:00|8.34|8.24|8.37|8.27|8.37|8.27|8.34|8.24|44
1660761300000|2022-08-17 18:35:00|8.38|8.28|8.41|8.31|8.41|8.31|8.38|8.28|38
1660761600000|2022-08-17 18:40:00|8.4|8.3|8.37|8.27|8.41|8.31|8.37|8.27|62
1660761900000|2022-08-17 18:45:00|8.38|8.28|8.36|8.26|8.39|8.29|8.35|8.25|49
1660762200000|2022-08-17 18:50:00|8.35|8.25|8.33|8.23|8.36|8.26|8.32|8.22|49
1660762500000|2022-08-17 18:55:00|8.32|8.22|8.3|8.2|8.34|8.24|8.3|8.2|39
1660762800000|2022-08-17 19:00:00|8.29|8.19|8.33|8.23|8.34|8.24|8.29|8.19|67
1660763100000|2022-08-17 19:05:00|8.34|8.24|8.3|8.2|8.34|8.24|8.3|8.2|27
1660763400000|2022-08-17 19:10:00|8.31|8.21|8.24|8.14|8.31|8.21|8.21|8.11|126
1660763700000|2022-08-17 19:15:00|8.25|8.15|8.26|8.16|8.27|8.17|8.22|8.12|102
1660764000000|2022-08-17 19:20:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|85
1660764300000|2022-08-17 19:25:00|8.26|8.16|8.27|8.17|8.27|8.17|8.24|8.14|84
1660764600000|2022-08-17 19:30:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|66
1660764900000|2022-08-17 19:35:00|8.26|8.16|8.27|8.17|8.29|8.19|8.25|8.15|54
1660765200000|2022-08-17 19:40:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|19
1660765500000|2022-08-17 19:45:00|8.27|8.17|8.25|8.15|8.28|8.18|8.25|8.15|73
1660765800000|2022-08-17 19:50:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|35
1660766100000|2022-08-17 19:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|43
1660766400000|2022-08-17 20:00:00|8.24|8.14|8.21|8.11|8.24|8.14|8.18|8.08|78
1660766700000|2022-08-17 20:05:00|8.2|8.1|8.26|8.16|8.26|8.16|8.2|8.1|33
1660767000000|2022-08-17 20:10:00|8.27|8.17|8.27|8.17|8.29|8.19|8.26|8.16|29
1660767300000|2022-08-17 20:15:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|36
1660767600000|2022-08-17 20:20:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|31
1660767900000|2022-08-17 20:25:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|52
1660768200000|2022-08-17 20:30:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|43
1660768500000|2022-08-17 20:35:00|8.26|8.16|8.26|8.16|8.28|8.18|8.25|8.15|49
1660768800000|2022-08-17 20:40:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|58
1660769100000|2022-08-17 20:45:00|8.23|8.13|8.26|8.16|8.27|8.17|8.23|8.13|30
1660769400000|2022-08-17 20:50:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|39
1660769700000|2022-08-17 20:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|16
1660770000000|2022-08-17 21:00:00|8.26|8.16|8.2|8.1|8.28|8.18|8.2|8.1|41
1660770300000|2022-08-17 21:05:00|8.21|8.11|8.21|8.11|8.23|8.13|8.2|8.1|53
1660770600000|2022-08-17 21:10:00|8.2|8.1|8.18|8.08|8.21|8.11|8.17|8.07|67
1660770900000|2022-08-17 21:15:00|8.17|8.07|8.19|8.09|8.2|8.1|8.17|8.07|37
1660771200000|2022-08-17 21:20:00|8.18|8.08|8.08|7.98|8.19|8.09|8.08|7.98|85
1660771500000|2022-08-17 21:25:00|8.07|7.97|8.01|7.91|8.07|7.97|7.99|7.89|113
1660771800000|2022-08-17 21:30:00|8.02|7.92|8.05|7.95|8.08|7.98|8.02|7.92|94
1660772100000|2022-08-17 21:35:00|8.06|7.96|8.08|7.98|8.09|7.99|8.06|7.96|35
1660772400000|2022-08-17 21:40:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|38
1660772700000|2022-08-17 21:45:00|8.07|7.97|8.09|7.99|8.09|7.99|8.05|7.95|55
1660773000000|2022-08-17 21:50:00|8.08|7.98|8.05|7.95|8.08|7.98|8.03|7.93|22
1660773300000|2022-08-17 21:55:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|35
1660773600000|2022-08-17 22:00:00|8.07|7.97|8.08|7.98|8.1|8|8.05|7.95|38
1660773900000|2022-08-17 22:05:00|8.07|7.97|8.08|7.98|8.09|7.99|8.05|7.95|46
1660774200000|2022-08-17 22:10:00|8.09|7.99|8.08|7.98|8.1|8|8.07|7.97|52
1660774500000|2022-08-17 22:15:00|8.09|7.99|8.08|7.98|8.09|7.99|8.06|7.96|28
1660774800000|2022-08-17 22:20:00|8.09|7.99|8.08|7.98|8.09|7.99|8.06|7.96|60
1660775100000|2022-08-17 22:25:00|8.07|7.97|8.08|7.98|8.08|7.98|8.05|7.95|58
1660775400000|2022-08-17 22:30:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|14
1660775700000|2022-08-17 22:35:00|8.07|7.97|8.07|7.97|8.08|7.98|8.04|7.94|39
1660776000000|2022-08-17 22:40:00|8.08|7.98|8.07|7.97|8.1|8|8.07|7.97|36
1660776300000|2022-08-17 22:45:00|8.08|7.98|8.11|8.01|8.11|8.01|8.07|7.97|58
1660776600000|2022-08-17 22:50:00|8.12|8.02|8.09|7.99|8.12|8.02|8.09|7.99|42
1660776900000|2022-08-17 22:55:00|8.1|8|8.06|7.96|8.1|8|8.05|7.95|25
1660777200000|2022-08-17 23:00:00|8.05|7.95|8.08|7.98|8.09|7.99|8.05|7.95|48
1660777500000|2022-08-17 23:05:00|8.07|7.97|8.04|7.94|8.09|7.99|8.04|7.94|54
1660777800000|2022-08-17 23:10:00|8.05|7.95|8.06|7.96|8.07|7.97|8.02|7.92|56
1660778100000|2022-08-17 23:15:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|37
1660778400000|2022-08-17 23:20:00|8.04|7.94|8.07|7.97|8.08|7.98|8.04|7.94|50
1660778700000|2022-08-17 23:25:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|33
1660779000000|2022-08-17 23:30:00|8.05|7.95|8.08|7.98|8.09|7.99|8.05|7.95|44
1660779300000|2022-08-17 23:35:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|26
1660779600000|2022-08-17 23:40:00|8.09|7.99|8.11|8.01|8.11|8.01|8.08|7.98|45
1660779900000|2022-08-17 23:45:00|8.1|8|8.09|7.99|8.11|8.01|8.08|7.98|18
1660780200000|2022-08-17 23:50:00|8.1|8|8.06|7.96|8.1|8|8.05|7.95|27
1660780500000|2022-08-17 23:55:00|8.05|7.95|8.07|7.97|8.07|7.97|8.04|7.94|35
1660780800000|2022-08-18 00:00:00|8.08|7.98|8.06|7.96|8.08|7.98|8.05|7.95|83
1660781100000|2022-08-18 00:05:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|92
1660781400000|2022-08-18 00:10:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|65
1660781700000|2022-08-18 00:15:00|8.1|8|8.1|8|8.13|8.03|8.09|7.99|71
1660782000000|2022-08-18 00:20:00|8.11|8.01|8.04|7.94|8.11|8.01|8.04|7.94|66
1660782300000|2022-08-18 00:25:00|8.05|7.95|8.04|7.94|8.06|7.96|8.01|7.91|106
1660782600000|2022-08-18 00:30:00|8.05|7.95|8.1|8|8.11|8.01|8.04|7.94|80
1660782900000|2022-08-18 00:35:00|8.09|7.99|8.14|8.04|8.14|8.04|8.09|7.99|86
1660783200000|2022-08-18 00:40:00|8.13|8.03|8.16|8.06|8.17|8.07|8.12|8.02|54
1660783500000|2022-08-18 00:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.15|8.05|61
1660783800000|2022-08-18 00:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.14|8.04|59
1660784100000|2022-08-18 00:55:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|46
1660784400000|2022-08-18 01:00:00|8.13|8.03|8.13|8.03|8.15|8.05|8.12|8.02|39
1660784700000|2022-08-18 01:05:00|8.12|8.02|8.14|8.04|8.16|8.06|8.12|8.02|49
1660785000000|2022-08-18 01:10:00|8.15|8.05|8.12|8.02|8.15|8.05|8.11|8.01|48
1660785300000|2022-08-18 01:15:00|8.11|8.01|8.17|8.07|8.17|8.07|8.11|8.01|25
1660785600000|2022-08-18 01:20:00|8.18|8.08|8.13|8.03|8.18|8.08|8.13|8.03|58
1660785900000|2022-08-18 01:25:00|8.14|8.04|8.17|8.07|8.17|8.07|8.13|8.03|40
1660786200000|2022-08-18 01:30:00|8.16|8.06|8.17|8.07|8.19|8.09|8.16|8.06|28
1660786500000|2022-08-18 01:35:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|41
1660786800000|2022-08-18 01:40:00|8.17|8.07|8.19|8.09|8.19|8.09|8.16|8.06|23
1660787100000|2022-08-18 01:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|38
1660787400000|2022-08-18 01:50:00|8.18|8.08|8.15|8.05|8.19|8.09|8.15|8.05|24
1660787700000|2022-08-18 01:55:00|8.16|8.06|8.18|8.08|8.2|8.1|8.15|8.05|53
1660788000000|2022-08-18 02:00:00|8.17|8.07|8.17|8.07|8.17|8.07|8.15|8.05|23
1660788300000|2022-08-18 02:05:00|8.18|8.08|8.19|8.09|8.2|8.1|8.16|8.06|58
1660788600000|2022-08-18 02:10:00|8.2|8.1|8.17|8.07|8.2|8.1|8.16|8.06|24
1660788900000|2022-08-18 02:15:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|31
1660789200000|2022-08-18 02:20:00|8.17|8.07|8.15|8.05|8.18|8.08|8.15|8.05|21
1660789500000|2022-08-18 02:25:00|8.14|8.04|8.12|8.02|8.15|8.05|8.11|8.01|25
1660789800000|2022-08-18 02:30:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|33
1660790100000|2022-08-18 02:35:00|8.12|8.02|8.11|8.01|8.12|8.02|8.09|7.99|38
1660790400000|2022-08-18 02:40:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|31
1660790700000|2022-08-18 02:45:00|8.11|8.01|8.11|8.01|8.13|8.03|8.1|8|33
1660791000000|2022-08-18 02:50:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|37
1660791300000|2022-08-18 02:55:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|39
1660791600000|2022-08-18 03:00:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|27
1660791900000|2022-08-18 03:05:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|23
1660792200000|2022-08-18 03:10:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|37
1660792500000|2022-08-18 03:15:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|19
1660792800000|2022-08-18 03:20:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|20
1660793100000|2022-08-18 03:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.12|8.02|31
1660793400000|2022-08-18 03:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.13|8.03|41
1660793700000|2022-08-18 03:35:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|15
1660794000000|2022-08-18 03:40:00|8.15|8.05|8.13|8.03|8.16|8.06|8.12|8.02|39
1660794300000|2022-08-18 03:45:00|8.12|8.02|8.14|8.04|8.15|8.05|8.11|8.01|43
1660794600000|2022-08-18 03:50:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|35
1660794900000|2022-08-18 03:55:00|8.14|8.04|8.14|8.04|8.15|8.05|8.12|8.02|23
1660795200000|2022-08-18 04:00:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|51
1660795500000|2022-08-18 04:05:00|8.12|8.02|8.15|8.05|8.15|8.05|8.12|8.02|14
1660795800000|2022-08-18 04:10:00|8.16|8.06|8.13|8.03|8.16|8.06|8.13|8.03|20
1660796100000|2022-08-18 04:15:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|14
1660796400000|2022-08-18 04:20:00|8.14|8.04|8.1|8|8.14|8.04|8.1|8|21
1660796700000|2022-08-18 04:25:00|8.11|8.01|8.08|7.98|8.11|8.01|8.06|7.96|40
1660797000000|2022-08-18 04:30:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1660797300000|2022-08-18 04:35:00|8.08|7.98|8.05|7.95|8.08|7.98|8.04|7.94|58
1660797600000|2022-08-18 04:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|41
1660797900000|2022-08-18 04:45:00|8.05|7.95|8.08|7.98|8.08|7.98|8.05|7.95|46
1660798200000|2022-08-18 04:50:00|8.07|7.97|8.04|7.94|8.08|7.98|8.04|7.94|56
1660798500000|2022-08-18 04:55:00|8.05|7.95|8.05|7.95|8.07|7.97|8.04|7.94|29
1660798800000|2022-08-18 05:00:00|8.06|7.96|8.06|7.96|8.06|7.96|8.03|7.93|39
1660799100000|2022-08-18 05:05:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|25
1660799400000|2022-08-18 05:10:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|43
1660799700000|2022-08-18 05:15:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|11
1660800000000|2022-08-18 05:20:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|26
1660800300000|2022-08-18 05:25:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|18
1660800600000|2022-08-18 05:30:00|8.1|8|8.1|8|8.1|8|8.09|7.99|23
1660800900000|2022-08-18 05:35:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|8
1660801200000|2022-08-18 05:40:00|8.13|8.03|8.16|8.06|8.16|8.06|8.13|8.03|64
1660801500000|2022-08-18 05:45:00|8.15|8.05|8.19|8.09|8.19|8.09|8.14|8.04|45
1660801800000|2022-08-18 05:50:00|8.18|8.08|8.19|8.09|8.19|8.09|8.16|8.06|66
1660802100000|2022-08-18 05:55:00|8.2|8.1|8.15|8.05|8.2|8.1|8.15|8.05|70
1660802400000|2022-08-18 06:00:00|8.14|8.04|8.18|8.08|8.18|8.08|8.14|8.04|29
1660802700000|2022-08-18 06:05:00|8.17|8.07|8.18|8.08|8.18|8.08|8.15|8.05|42
1660803000000|2022-08-18 06:10:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|50
1660803300000|2022-08-18 06:15:00|8.19|8.09|8.24|8.14|8.24|8.14|8.19|8.09|64
1660803600000|2022-08-18 06:20:00|8.23|8.13|8.25|8.15|8.28|8.18|8.22|8.12|129
1660803900000|2022-08-18 06:25:00|8.24|8.14|8.22|8.12|8.25|8.15|8.21|8.11|67
1660804200000|2022-08-18 06:30:00|8.21|8.11|8.19|8.09|8.24|8.14|8.19|8.09|69
1660804500000|2022-08-18 06:35:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|22
1660804800000|2022-08-18 06:40:00|8.2|8.1|8.21|8.11|8.22|8.12|8.19|8.09|84
1660805100000|2022-08-18 06:45:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|20
1660805400000|2022-08-18 06:50:00|8.18|8.08|8.15|8.05|8.19|8.09|8.14|8.04|42
1660805700000|2022-08-18 06:55:00|8.14|8.04|8.16|8.06|8.16|8.06|8.14|8.04|51
1660806000000|2022-08-18 07:00:00|8.15|8.05|8.15|8.05|8.17|8.07|8.14|8.04|101
1660806300000|2022-08-18 07:05:00|8.14|8.04|8.18|8.08|8.19|8.09|8.13|8.03|53
1660806600000|2022-08-18 07:10:00|8.19|8.09|8.16|8.06|8.19|8.09|8.15|8.05|56
1660806900000|2022-08-18 07:15:00|8.15|8.05|8.14|8.04|8.17|8.07|8.14|8.04|24
1660807200000|2022-08-18 07:20:00|8.15|8.05|8.16|8.06|8.17|8.07|8.14|8.04|40
1660807500000|2022-08-18 07:25:00|8.17|8.07|8.19|8.09|8.2|8.1|8.16|8.06|41
1660807800000|2022-08-18 07:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|41
1660808100000|2022-08-18 07:35:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|15
1660808400000|2022-08-18 07:40:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|12
1660808700000|2022-08-18 07:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|22
1660809000000|2022-08-18 07:50:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|27
1660809300000|2022-08-18 07:55:00|8.19|8.09|8.17|8.07|8.19|8.09|8.16|8.06|29
1660809600000|2022-08-18 08:00:00|8.18|8.08|8.2|8.1|8.21|8.11|8.17|8.07|47
1660809900000|2022-08-18 08:05:00|8.21|8.11|8.19|8.09|8.21|8.11|8.17|8.07|37
1660810200000|2022-08-18 08:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.16|8.06|27
1660810500000|2022-08-18 08:15:00|8.17|8.07|8.16|8.06|8.19|8.09|8.16|8.06|26
1660810800000|2022-08-18 08:20:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|28
1660811100000|2022-08-18 08:25:00|8.17|8.07|8.15|8.05|8.17|8.07|8.13|8.03|35
1660811400000|2022-08-18 08:30:00|8.16|8.06|8.12|8.02|8.16|8.06|8.12|8.02|49
1660811700000|2022-08-18 08:35:00|8.13|8.03|8.11|8.01|8.13|8.03|8.1|8|37
1660812000000|2022-08-18 08:40:00|8.1|8|8.13|8.03|8.13|8.03|8.1|8|56
1660812300000|2022-08-18 08:45:00|8.12|8.02|8.18|8.08|8.18|8.08|8.12|8.02|55
1660812600000|2022-08-18 08:50:00|8.17|8.07|8.16|8.06|8.18|8.08|8.14|8.04|58
1660812900000|2022-08-18 08:55:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|36
1660813200000|2022-08-18 09:00:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|40
1660813500000|2022-08-18 09:05:00|8.15|8.05|8.13|8.03|8.17|8.07|8.13|8.03|39
1660813800000|2022-08-18 09:10:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|10
1660814100000|2022-08-18 09:15:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|15
1660814400000|2022-08-18 09:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|12
1660814700000|2022-08-18 09:25:00|8.13|8.03|8.11|8.01|8.14|8.04|8.11|8.01|15
1660815000000|2022-08-18 09:30:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|26
1660815300000|2022-08-18 09:35:00|8.12|8.02|8.13|8.03|8.14|8.04|8.11|8.01|36
1660815600000|2022-08-18 09:40:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|37
1660815900000|2022-08-18 09:45:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|32
1660816200000|2022-08-18 09:50:00|8.15|8.05|8.18|8.08|8.18|8.08|8.15|8.05|52
1660816500000|2022-08-18 09:55:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|70
1660816800000|2022-08-18 10:00:00|8.19|8.09|8.17|8.07|8.19|8.09|8.16|8.06|25
1660817100000|2022-08-18 10:05:00|8.18|8.08|8.18|8.08|8.2|8.1|8.17|8.07|51
1660817400000|2022-08-18 10:10:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|72
1660817700000|2022-08-18 10:15:00|8.17|8.07|8.16|8.06|8.18|8.08|8.14|8.04|68
1660818000000|2022-08-18 10:20:00|8.15|8.05|8.17|8.07|8.19|8.09|8.15|8.05|57
1660818300000|2022-08-18 10:25:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|49
1660818600000|2022-08-18 10:30:00|8.17|8.07|8.15|8.05|8.18|8.08|8.14|8.04|39
1660818900000|2022-08-18 10:35:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|37
1660819200000|2022-08-18 10:40:00|8.15|8.05|8.13|8.03|8.15|8.05|8.12|8.02|35
1660819500000|2022-08-18 10:45:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|40
1660819800000|2022-08-18 10:50:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|32
1660820100000|2022-08-18 10:55:00|8.12|8.02|8.12|8.02|8.14|8.04|8.12|8.02|13
1660820400000|2022-08-18 11:00:00|8.11|8.01|8.14|8.04|8.15|8.05|8.11|8.01|38
1660820700000|2022-08-18 11:05:00|8.15|8.05|8.12|8.02|8.15|8.05|8.12|8.02|42
1660821000000|2022-08-18 11:10:00|8.13|8.03|8.11|8.01|8.13|8.03|8.1|8|25
1660821300000|2022-08-18 11:15:00|8.12|8.02|8.1|8|8.13|8.03|8.09|7.99|45
1660821600000|2022-08-18 11:20:00|8.09|7.99|8.11|8.01|8.12|8.02|8.09|7.99|69
1660821900000|2022-08-18 11:25:00|8.12|8.02|8.12|8.02|8.12|8.02|8.09|7.99|35
1660822200000|2022-08-18 11:30:00|8.11|8.01|8.13|8.03|8.14|8.04|8.11|8.01|35
1660822500000|2022-08-18 11:35:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|40
1660822800000|2022-08-18 11:40:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|42
1660823100000|2022-08-18 11:45:00|8.12|8.02|8.12|8.02|8.12|8.02|8.1|8|45
1660823400000|2022-08-18 11:50:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|19
1660823700000|2022-08-18 11:55:00|8.1|8|8.13|8.03|8.13|8.03|8.1|8|48
1660824000000|2022-08-18 12:00:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|37
1660824300000|2022-08-18 12:05:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|51
1660824600000|2022-08-18 12:10:00|8.14|8.04|8.14|8.04|8.17|8.07|8.14|8.04|53
1660824900000|2022-08-18 12:15:00|8.15|8.05|8.13|8.03|8.15|8.05|8.12|8.02|41
1660825200000|2022-08-18 12:20:00|8.14|8.04|8.16|8.06|8.18|8.08|8.13|8.03|59
1660825500000|2022-08-18 12:25:00|8.17|8.07|8.14|8.04|8.17|8.07|8.14|8.04|36
1660825800000|2022-08-18 12:30:00|8.15|8.05|8.16|8.06|8.17|8.07|8.12|8.02|86
1660826100000|2022-08-18 12:35:00|8.15|8.05|8.14|8.04|8.16|8.06|8.12|8.02|58
1660826400000|2022-08-18 12:40:00|8.15|8.05|8.18|8.08|8.18|8.08|8.14|8.04|48
1660826700000|2022-08-18 12:45:00|8.17|8.07|8.19|8.09|8.21|8.11|8.17|8.07|59
1660827000000|2022-08-18 12:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|62
1660827300000|2022-08-18 12:55:00|8.2|8.1|8.22|8.12|8.22|8.12|8.19|8.09|93
1660827600000|2022-08-18 13:00:00|8.21|8.11|8.19|8.09|8.22|8.12|8.18|8.08|49
1660827900000|2022-08-18 13:05:00|8.2|8.1|8.21|8.11|8.24|8.14|8.19|8.09|70
1660828200000|2022-08-18 13:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|62
1660828500000|2022-08-18 13:15:00|8.22|8.12|8.19|8.09|8.22|8.12|8.19|8.09|70
1660828800000|2022-08-18 13:20:00|8.18|8.08|8.2|8.1|8.21|8.11|8.17|8.07|55
1660829100000|2022-08-18 13:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|104
1660829400000|2022-08-18 13:30:00|8.19|8.09|8.15|8.05|8.2|8.1|8.14|8.04|121
1660829700000|2022-08-18 13:35:00|8.16|8.06|8.17|8.07|8.17|8.07|8.14|8.04|92
1660830000000|2022-08-18 13:40:00|8.16|8.06|8.17|8.07|8.17|8.07|8.14|8.04|64
1660830300000|2022-08-18 13:45:00|8.18|8.08|8.15|8.05|8.18|8.08|8.14|8.04|104
1660830600000|2022-08-18 13:50:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|58
1660830900000|2022-08-18 13:55:00|8.16|8.06|8.13|8.03|8.16|8.06|8.12|8.02|92
1660831200000|2022-08-18 14:00:00|8.14|8.04|8.14|8.04|8.14|8.04|8.11|8.01|49
1660831500000|2022-08-18 14:05:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|64
1660831800000|2022-08-18 14:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.14|8.04|54
1660832100000|2022-08-18 14:15:00|8.17|8.07|8.17|8.07|8.18|8.08|8.15|8.05|55
1660832400000|2022-08-18 14:20:00|8.18|8.08|8.15|8.05|8.18|8.08|8.15|8.05|68
1660832700000|2022-08-18 14:25:00|8.14|8.04|8.12|8.02|8.15|8.05|8.12|8.02|57
1660833000000|2022-08-18 14:30:00|8.13|8.03|8.09|7.99|8.13|8.03|8.08|7.98|69
1660833300000|2022-08-18 14:35:00|8.08|7.98|8.12|8.02|8.12|8.02|8.08|7.98|69
1660833600000|2022-08-18 14:40:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|60
1660833900000|2022-08-18 14:45:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|40
1660834200000|2022-08-18 14:50:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|63
1660834500000|2022-08-18 14:55:00|8.14|8.04|8.11|8.01|8.14|8.04|8.1|8|78
1660834800000|2022-08-18 15:00:00|8.1|8|8.1|8|8.12|8.02|8.1|8|37
1660835100000|2022-08-18 15:05:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|45
1660835400000|2022-08-18 15:10:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|39
1660835700000|2022-08-18 15:15:00|8.11|8.01|8.08|7.98|8.13|8.03|8.08|7.98|76
1660836000000|2022-08-18 15:20:00|8.07|7.97|8.12|8.02|8.13|8.03|8.07|7.97|36
1660836300000|2022-08-18 15:25:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|59
1660836600000|2022-08-18 15:30:00|8.1|8|8.13|8.03|8.14|8.04|8.1|8|38
1660836900000|2022-08-18 15:35:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|20
1660837200000|2022-08-18 15:40:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|47
1660837500000|2022-08-18 15:45:00|8.15|8.05|8.16|8.06|8.16|8.06|8.13|8.03|44
1660837800000|2022-08-18 15:50:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|27
1660838100000|2022-08-18 15:55:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|19
1660838400000|2022-08-18 16:00:00|8.17|8.07|8.15|8.05|8.18|8.08|8.14|8.04|35
1660838700000|2022-08-18 16:05:00|8.16|8.06|8.18|8.08|8.19|8.09|8.14|8.04|49
1660839000000|2022-08-18 16:10:00|8.17|8.07|8.14|8.04|8.18|8.08|8.13|8.03|66
1660839300000|2022-08-18 16:15:00|8.13|8.03|8.16|8.06|8.16|8.06|8.13|8.03|56
1660839600000|2022-08-18 16:20:00|8.15|8.05|8.11|8.01|8.16|8.06|8.11|8.01|87
1660839900000|2022-08-18 16:25:00|8.12|8.02|8.1|8|8.12|8.02|8.09|7.99|105
1660840200000|2022-08-18 16:30:00|8.09|7.99|8.09|7.99|8.1|8|8.05|7.95|89
1660840500000|2022-08-18 16:35:00|8.08|7.98|8.01|7.91|8.09|7.99|8|7.9|72
1660840800000|2022-08-18 16:40:00|8|7.9|7.96|7.86|8.04|7.94|7.96|7.86|93
1660841100000|2022-08-18 16:45:00|7.97|7.87|7.97|7.87|8|7.9|7.96|7.86|93
1660841400000|2022-08-18 16:50:00|7.96|7.86|7.95|7.85|7.97|7.87|7.9|7.8|164
1660841700000|2022-08-18 16:55:00|7.94|7.84|7.92|7.82|7.95|7.85|7.91|7.81|51
1660842000000|2022-08-18 17:00:00|7.91|7.81|7.95|7.85|7.97|7.87|7.91|7.81|79
1660842300000|2022-08-18 17:05:00|7.94|7.84|7.99|7.89|7.99|7.89|7.94|7.84|62
1660842600000|2022-08-18 17:10:00|7.98|7.88|7.97|7.87|7.99|7.89|7.97|7.87|74
1660842900000|2022-08-18 17:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.94|7.84|60
1660843200000|2022-08-18 17:20:00|7.98|7.88|7.96|7.86|7.99|7.89|7.96|7.86|55
1660843500000|2022-08-18 17:25:00|7.95|7.85|7.97|7.87|7.98|7.88|7.95|7.85|45
1660843800000|2022-08-18 17:30:00|7.98|7.88|7.98|7.88|7.98|7.88|7.95|7.85|73
1660844100000|2022-08-18 17:35:00|7.97|7.87|7.95|7.85|7.98|7.88|7.93|7.83|63
1660844400000|2022-08-18 17:40:00|7.94|7.84|7.92|7.82|7.95|7.85|7.91|7.81|87
1660844700000|2022-08-18 17:45:00|7.93|7.83|7.9|7.8|7.94|7.84|7.9|7.8|86
1660845000000|2022-08-18 17:50:00|7.91|7.81|7.84|7.74|7.91|7.81|7.81|7.71|84
1660845300000|2022-08-18 17:55:00|7.83|7.73|7.81|7.71|7.84|7.74|7.81|7.71|89
1660845600000|2022-08-18 18:00:00|7.8|7.7|7.83|7.73|7.85|7.75|7.8|7.7|92
1660845900000|2022-08-18 18:05:00|7.82|7.72|7.85|7.75|7.86|7.76|7.82|7.72|110
1660846200000|2022-08-18 18:10:00|7.86|7.76|7.86|7.76|7.88|7.78|7.85|7.75|87
1660846500000|2022-08-18 18:15:00|7.85|7.75|7.87|7.77|7.88|7.78|7.85|7.75|63
1660846800000|2022-08-18 18:20:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|104
1660847100000|2022-08-18 18:25:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|49
1660847400000|2022-08-18 18:30:00|7.87|7.77|7.85|7.75|7.88|7.78|7.85|7.75|59
1660847700000|2022-08-18 18:35:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|27
1660848000000|2022-08-18 18:40:00|7.85|7.75|7.86|7.76|7.88|7.78|7.85|7.75|40
1660848300000|2022-08-18 18:45:00|7.85|7.75|7.84|7.74|7.86|7.76|7.81|7.71|54
1660848600000|2022-08-18 18:50:00|7.85|7.75|7.88|7.78|7.88|7.78|7.84|7.74|24
1660848900000|2022-08-18 18:55:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|49
1660849200000|2022-08-18 19:00:00|7.88|7.78|7.88|7.78|7.88|7.78|7.85|7.75|29
1660849500000|2022-08-18 19:05:00|7.87|7.77|7.86|7.76|7.88|7.78|7.85|7.75|44
1660849800000|2022-08-18 19:10:00|7.87|7.77|7.89|7.79|7.89|7.79|7.86|7.76|49
1660850100000|2022-08-18 19:15:00|7.88|7.78|7.88|7.78|7.88|7.78|7.85|7.75|45
1660850400000|2022-08-18 19:20:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|47
1660850700000|2022-08-18 19:25:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|34
1660851000000|2022-08-18 19:30:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|45
1660851300000|2022-08-18 19:35:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|15
1660851600000|2022-08-18 19:40:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|20
1660851900000|2022-08-18 19:45:00|7.88|7.78|7.87|7.77|7.89|7.79|7.85|7.75|42
1660852200000|2022-08-18 19:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|19
1660852500000|2022-08-18 19:55:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|27
1660852800000|2022-08-18 20:00:00|7.84|7.74|7.86|7.76|7.87|7.77|7.83|7.73|57
1660853100000|2022-08-18 20:05:00|7.87|7.77|7.82|7.72|7.87|7.77|7.81|7.71|60
1660853400000|2022-08-18 20:10:00|7.83|7.73|7.87|7.77|7.88|7.78|7.82|7.72|69
1660853700000|2022-08-18 20:15:00|7.88|7.78|7.83|7.73|7.88|7.78|7.83|7.73|60
1660854000000|2022-08-18 20:20:00|7.84|7.74|7.86|7.76|7.87|7.77|7.83|7.73|41
1660854300000|2022-08-18 20:25:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|16
1660854600000|2022-08-18 20:30:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|29
1660854900000|2022-08-18 20:35:00|7.84|7.74|7.8|7.7|7.85|7.75|7.76|7.66|75
1660855200000|2022-08-18 20:40:00|7.81|7.71|7.77|7.67|7.82|7.72|7.77|7.67|53
1660855500000|2022-08-18 20:45:00|7.78|7.68|7.8|7.7|7.81|7.71|7.77|7.67|25
1660855800000|2022-08-18 20:50:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|29
1660856100000|2022-08-18 20:55:00|7.8|7.7|7.82|7.72|7.82|7.72|7.8|7.7|19
1660856400000|2022-08-18 21:00:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|12
1660856700000|2022-08-18 21:05:00|7.83|7.73|7.82|7.72|7.83|7.73|7.8|7.7|24
1660857000000|2022-08-18 21:10:00|7.81|7.71|7.82|7.72|7.84|7.74|7.81|7.71|52
1660857300000|2022-08-18 21:15:00|7.81|7.71|7.8|7.7|7.82|7.72|7.79|7.69|22
1660857600000|2022-08-18 21:20:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|19
1660857900000|2022-08-18 21:25:00|7.8|7.7|7.82|7.72|7.83|7.73|7.8|7.7|29
1660858200000|2022-08-18 21:30:00|7.83|7.73|7.81|7.71|7.83|7.73|7.81|7.71|35
1660858500000|2022-08-18 21:35:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|16
1660858800000|2022-08-18 21:40:00|7.82|7.72|7.78|7.68|7.83|7.73|7.78|7.68|31
1660859100000|2022-08-18 21:45:00|7.79|7.69|7.83|7.73|7.84|7.74|7.78|7.68|39
1660859400000|2022-08-18 21:50:00|7.84|7.74|7.82|7.72|7.85|7.75|7.81|7.71|49
1660859700000|2022-08-18 21:55:00|7.81|7.71|7.82|7.72|7.83|7.73|7.81|7.71|70
1660860000000|2022-08-18 22:00:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|49
1660860300000|2022-08-18 22:05:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|82
1660860600000|2022-08-18 22:10:00|7.82|7.72|7.78|7.68|7.82|7.72|7.78|7.68|41
1660860900000|2022-08-18 22:15:00|7.79|7.69|7.81|7.71|7.82|7.72|7.78|7.68|83
1660861200000|2022-08-18 22:20:00|7.82|7.72|7.81|7.71|7.84|7.74|7.81|7.71|42
1660861500000|2022-08-18 22:25:00|7.8|7.7|7.83|7.73|7.83|7.73|7.8|7.7|44
1660861800000|2022-08-18 22:30:00|7.84|7.74|7.8|7.7|7.84|7.74|7.79|7.69|45
1660862100000|2022-08-18 22:35:00|7.79|7.69|7.8|7.7|7.82|7.72|7.77|7.67|74
1660862400000|2022-08-18 22:40:00|7.81|7.71|7.81|7.71|7.81|7.71|7.79|7.69|39
1660862700000|2022-08-18 22:45:00|7.82|7.72|7.79|7.69|7.83|7.73|7.79|7.69|58
1660863000000|2022-08-18 22:50:00|7.78|7.68|7.81|7.71|7.83|7.73|7.78|7.68|42
1660863300000|2022-08-18 22:55:00|7.8|7.7|7.75|7.65|7.81|7.71|7.75|7.65|86
1660863600000|2022-08-18 23:00:00|7.76|7.66|7.78|7.68|7.78|7.68|7.74|7.64|65
1660863900000|2022-08-18 23:05:00|7.77|7.67|7.78|7.68|7.8|7.7|7.77|7.67|50
1660864200000|2022-08-18 23:10:00|7.79|7.69|7.67|7.57|7.79|7.69|7.67|7.57|107
1660864500000|2022-08-18 23:15:00|7.66|7.56|7.44|7.34|7.68|7.58|7.44|7.34|149
1660864800000|2022-08-18 23:20:00|7.43|7.33|7.52|7.42|7.55|7.45|7.4|7.3|170
1660865100000|2022-08-18 23:25:00|7.53|7.43|7.55|7.45|7.56|7.46|7.51|7.41|125
1660865400000|2022-08-18 23:30:00|7.54|7.44|7.58|7.48|7.6|7.5|7.54|7.44|129
1660865700000|2022-08-18 23:35:00|7.59|7.49|7.54|7.44|7.6|7.5|7.54|7.44|80
1660866000000|2022-08-18 23:40:00|7.55|7.45|7.56|7.46|7.58|7.48|7.54|7.44|96
1660866300000|2022-08-18 23:45:00|7.55|7.45|7.55|7.45|7.56|7.46|7.52|7.42|125
1660866600000|2022-08-18 23:50:00|7.54|7.44|7.53|7.43|7.55|7.45|7.5|7.4|102
1660866900000|2022-08-18 23:55:00|7.54|7.44|7.53|7.43|7.55|7.45|7.51|7.41|82
1660867200000|2022-08-19 00:00:00|7.52|7.42|7.55|7.45|7.56|7.46|7.51|7.41|124
1660867500000|2022-08-19 00:05:00|7.56|7.46|7.55|7.45|7.58|7.48|7.52|7.42|100
1660867800000|2022-08-19 00:10:00|7.54|7.44|7.52|7.42|7.57|7.47|7.52|7.42|131
1660868100000|2022-08-19 00:15:00|7.53|7.43|7.5|7.4|7.54|7.44|7.5|7.4|140
1660868400000|2022-08-19 00:20:00|7.49|7.39|7.45|7.35|7.5|7.4|7.34|7.24|215
1660868700000|2022-08-19 00:25:00|7.46|7.36|7.5|7.4|7.5|7.4|7.43|7.33|97
1660869000000|2022-08-19 00:30:00|7.49|7.39|7.47|7.37|7.5|7.4|7.45|7.35|119
1660869300000|2022-08-19 00:35:00|7.46|7.36|7.48|7.38|7.5|7.4|7.45|7.35|181
1660869600000|2022-08-19 00:40:00|7.49|7.39|7.49|7.39|7.5|7.4|7.45|7.35|105
1660869900000|2022-08-19 00:45:00|7.5|7.4|7.47|7.37|7.52|7.42|7.47|7.37|110
1660870200000|2022-08-19 00:50:00|7.48|7.38|7.46|7.36|7.48|7.38|7.44|7.34|101
1660870500000|2022-08-19 00:55:00|7.47|7.37|7.46|7.36|7.48|7.38|7.45|7.35|94
1660870800000|2022-08-19 01:00:00|7.47|7.37|7.47|7.37|7.48|7.38|7.44|7.34|89
1660871100000|2022-08-19 01:05:00|7.48|7.38|7.43|7.33|7.48|7.38|7.39|7.29|102
1660871400000|2022-08-19 01:10:00|7.42|7.32|7.41|7.31|7.44|7.34|7.39|7.29|150
1660871700000|2022-08-19 01:15:00|7.42|7.32|7.41|7.31|7.43|7.33|7.39|7.29|132
1660872000000|2022-08-19 01:20:00|7.4|7.3|7.36|7.26|7.41|7.31|7.34|7.24|93
1660872300000|2022-08-19 01:25:00|7.35|7.25|7.35|7.25|7.37|7.27|7.31|7.21|123
1660872600000|2022-08-19 01:30:00|7.34|7.24|7.41|7.31|7.41|7.31|7.34|7.24|130
1660872900000|2022-08-19 01:35:00|7.4|7.3|7.37|7.27|7.41|7.31|7.36|7.26|96
1660873200000|2022-08-19 01:40:00|7.36|7.26|7.36|7.26|7.38|7.28|7.34|7.24|67
1660873500000|2022-08-19 01:45:00|7.35|7.25|7.31|7.21|7.37|7.27|7.31|7.21|85
1660873800000|2022-08-19 01:50:00|7.32|7.22|7.29|7.19|7.32|7.22|7.26|7.16|100
1660874100000|2022-08-19 01:55:00|7.28|7.18|7.32|7.22|7.33|7.23|7.27|7.17|81
1660874400000|2022-08-19 02:00:00|7.33|7.23|7.3|7.2|7.33|7.23|7.29|7.19|40
1660874700000|2022-08-19 02:05:00|7.29|7.19|7.33|7.23|7.34|7.24|7.29|7.19|39
1660875000000|2022-08-19 02:10:00|7.32|7.22|7.34|7.24|7.35|7.25|7.32|7.22|45
1660875300000|2022-08-19 02:15:00|7.33|7.23|7.37|7.27|7.38|7.28|7.33|7.23|41
1660875600000|2022-08-19 02:20:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|46
1660875900000|2022-08-19 02:25:00|7.36|7.26|7.38|7.28|7.39|7.29|7.36|7.26|33
1660876200000|2022-08-19 02:30:00|7.37|7.27|7.36|7.26|7.38|7.28|7.35|7.25|52
1660876500000|2022-08-19 02:35:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|47
1660876800000|2022-08-19 02:40:00|7.34|7.24|7.35|7.25|7.37|7.27|7.34|7.24|28
1660877100000|2022-08-19 02:45:00|7.34|7.24|7.37|7.27|7.38|7.28|7.34|7.24|18
1660877400000|2022-08-19 02:50:00|7.36|7.26|7.38|7.28|7.38|7.28|7.36|7.26|11
1660877700000|2022-08-19 02:55:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|35
1660878000000|2022-08-19 03:00:00|7.38|7.28|7.36|7.26|7.39|7.29|7.36|7.26|69
1660878300000|2022-08-19 03:05:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|40
1660878600000|2022-08-19 03:10:00|7.35|7.25|7.34|7.24|7.35|7.25|7.31|7.21|58
1660878900000|2022-08-19 03:15:00|7.33|7.23|7.34|7.24|7.35|7.25|7.32|7.22|36
1660879200000|2022-08-19 03:20:00|7.35|7.25|7.35|7.25|7.36|7.26|7.33|7.23|29
1660879500000|2022-08-19 03:25:00|7.36|7.26|7.38|7.28|7.39|7.29|7.35|7.25|29
1660879800000|2022-08-19 03:30:00|7.37|7.27|7.4|7.3|7.4|7.3|7.37|7.27|14
1660880100000|2022-08-19 03:35:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|65
1660880400000|2022-08-19 03:40:00|7.42|7.32|7.45|7.35|7.45|7.35|7.41|7.31|34
1660880700000|2022-08-19 03:45:00|7.46|7.36|7.45|7.35|7.46|7.36|7.44|7.34|56
1660881000000|2022-08-19 03:50:00|7.44|7.34|7.46|7.36|7.46|7.36|7.43|7.33|25
1660881300000|2022-08-19 03:55:00|7.45|7.35|7.44|7.34|7.47|7.37|7.43|7.33|42
1660881600000|2022-08-19 04:00:00|7.43|7.33|7.46|7.36|7.46|7.36|7.41|7.31|56
1660881900000|2022-08-19 04:05:00|7.45|7.35|7.41|7.31|7.46|7.36|7.41|7.31|53
1660882200000|2022-08-19 04:10:00|7.42|7.32|7.43|7.33|7.44|7.34|7.41|7.31|28
1660882500000|2022-08-19 04:15:00|7.44|7.34|7.45|7.35|7.45|7.35|7.42|7.32|60
1660882800000|2022-08-19 04:20:00|7.44|7.34|7.47|7.37|7.48|7.38|7.44|7.34|36
1660883100000|2022-08-19 04:25:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|39
1660883400000|2022-08-19 04:30:00|7.45|7.35|7.49|7.39|7.49|7.39|7.45|7.35|28
1660883700000|2022-08-19 04:35:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|49
1660884000000|2022-08-19 04:40:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|26
1660884300000|2022-08-19 04:45:00|7.47|7.37|7.47|7.37|7.49|7.39|7.46|7.36|31
1660884600000|2022-08-19 04:50:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|32
1660884900000|2022-08-19 04:55:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|46
1660885200000|2022-08-19 05:00:00|7.48|7.38|7.46|7.36|7.49|7.39|7.46|7.36|29
1660885500000|2022-08-19 05:05:00|7.47|7.37|7.49|7.39|7.49|7.39|7.46|7.36|39
1660885800000|2022-08-19 05:10:00|7.48|7.38|7.47|7.37|7.49|7.39|7.46|7.36|22
1660886100000|2022-08-19 05:15:00|7.48|7.38|7.5|7.4|7.5|7.4|7.47|7.37|25
1660886400000|2022-08-19 05:20:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|21
1660886700000|2022-08-19 05:25:00|7.48|7.38|7.48|7.38|7.48|7.38|7.46|7.36|53
1660887000000|2022-08-19 05:30:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|10
1660887300000|2022-08-19 05:35:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|17
1660887600000|2022-08-19 05:40:00|7.48|7.38|7.45|7.35|7.48|7.38|7.45|7.35|68
1660887900000|2022-08-19 05:45:00|7.46|7.36|7.48|7.38|7.48|7.38|7.45|7.35|53
1660888200000|2022-08-19 05:50:00|7.49|7.39|7.46|7.36|7.49|7.39|7.45|7.35|16
1660888500000|2022-08-19 05:55:00|7.45|7.35|7.48|7.38|7.49|7.39|7.44|7.34|62
1660888800000|2022-08-19 06:00:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|40
1660889100000|2022-08-19 06:05:00|7.47|7.37|7.47|7.37|7.49|7.39|7.46|7.36|59
1660889400000|2022-08-19 06:10:00|7.46|7.36|7.45|7.35|7.47|7.37|7.45|7.35|24
1660889700000|2022-08-19 06:15:00|7.44|7.34|7.42|7.32|7.45|7.35|7.42|7.32|67
1660890000000|2022-08-19 06:20:00|7.43|7.33|7.42|7.32|7.45|7.35|7.42|7.32|30
1660890300000|2022-08-19 06:25:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|29
1660890600000|2022-08-19 06:30:00|7.42|7.32|7.32|7.22|7.42|7.32|7.32|7.22|157
1660890900000|2022-08-19 06:35:00|7.31|7.21|7.08|6.98|7.31|7.21|6.92|6.82|282
1660891200000|2022-08-19 06:40:00|7.09|6.99|7.11|7.01|7.12|7.02|7.05|6.95|254
1660891500000|2022-08-19 06:45:00|7.12|7.02|7.1|7|7.12|7.02|7.04|6.94|181
1660891800000|2022-08-19 06:50:00|7.11|7.01|7.07|6.97|7.11|7.01|7.06|6.96|144
1660892100000|2022-08-19 06:55:00|7.08|6.98|7.01|6.91|7.09|6.99|7|6.9|148
1660892400000|2022-08-19 07:00:00|7|6.9|7.06|6.96|7.06|6.96|6.98|6.88|123
1660892700000|2022-08-19 07:05:00|7.07|6.97|7.03|6.93|7.08|6.98|7|6.9|123
1660893000000|2022-08-19 07:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.01|6.91|91
1660893300000|2022-08-19 07:15:00|7.03|6.93|7.07|6.97|7.07|6.97|7.03|6.93|59
1660893600000|2022-08-19 07:20:00|7.06|6.96|7.06|6.96|7.08|6.98|7.05|6.95|89
1660893900000|2022-08-19 07:25:00|7.05|6.95|7.06|6.96|7.07|6.97|7.03|6.93|130
1660894200000|2022-08-19 07:30:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|58
1660894500000|2022-08-19 07:35:00|7.05|6.95|7.08|6.98|7.09|6.99|7.05|6.95|42
1660894800000|2022-08-19 07:40:00|7.09|6.99|7.11|7.01|7.12|7.02|7.08|6.98|103
1660895100000|2022-08-19 07:45:00|7.12|7.02|7.08|6.98|7.13|7.03|7.08|6.98|45
1660895400000|2022-08-19 07:50:00|7.09|6.99|7.12|7.02|7.12|7.02|7.08|6.98|52
1660895700000|2022-08-19 07:55:00|7.11|7.01|7.09|6.99|7.12|7.02|7.09|6.99|89
1660896000000|2022-08-19 08:00:00|7.1|7|7.09|6.99|7.1|7|7.05|6.95|104
1660896300000|2022-08-19 08:05:00|7.08|6.98|7.03|6.93|7.09|6.99|6.98|6.88|138
1660896600000|2022-08-19 08:10:00|7.02|6.92|7.05|6.95|7.05|6.95|7.02|6.92|34
1660896900000|2022-08-19 08:15:00|7.04|6.94|7.04|6.94|7.05|6.95|7.01|6.91|35
1660897200000|2022-08-19 08:20:00|7.05|6.95|7.01|6.91|7.05|6.95|7|6.9|59
1660897500000|2022-08-19 08:25:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|52
1660897800000|2022-08-19 08:30:00|7.02|6.92|6.97|6.87|7.02|6.92|6.96|6.86|102
1660898100000|2022-08-19 08:35:00|6.96|6.86|7.03|6.93|7.03|6.93|6.96|6.86|78
1660898400000|2022-08-19 08:40:00|7.02|6.92|7.03|6.93|7.05|6.95|7.02|6.92|34
1660898700000|2022-08-19 08:45:00|7.04|6.94|7.02|6.92|7.04|6.94|7.01|6.91|57
1660899000000|2022-08-19 08:50:00|7.01|6.91|6.99|6.89|7.02|6.92|6.98|6.88|31
1660899300000|2022-08-19 08:55:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|64
1660899600000|2022-08-19 09:00:00|7|6.9|7.02|6.92|7.03|6.93|6.99|6.89|57
1660899900000|2022-08-19 09:05:00|7.03|6.93|7|6.9|7.03|6.93|7|6.9|36
1660900200000|2022-08-19 09:10:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|30
1660900500000|2022-08-19 09:15:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|58
1660900800000|2022-08-19 09:20:00|6.99|6.89|6.99|6.89|7|6.9|6.97|6.87|43
1660901100000|2022-08-19 09:25:00|7|6.9|7.02|6.92|7.02|6.92|6.99|6.89|27
1660901400000|2022-08-19 09:30:00|7.01|6.91|7.03|6.93|7.03|6.93|7|6.9|27
1660901700000|2022-08-19 09:35:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|37
1660902000000|2022-08-19 09:40:00|7.03|6.93|7.03|6.93|7.05|6.95|7.03|6.93|29
1660902300000|2022-08-19 09:45:00|7.02|6.92|7.02|6.92|7.04|6.94|7|6.9|31
1660902600000|2022-08-19 09:50:00|7.03|6.93|7.01|6.91|7.06|6.96|7.01|6.91|35
1660902900000|2022-08-19 09:55:00|7.02|6.92|7.03|6.93|7.04|6.94|7.01|6.91|42
1660903200000|2022-08-19 10:00:00|7.02|6.92|7.01|6.91|7.04|6.94|7|6.9|44
1660903500000|2022-08-19 10:05:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|22
1660903800000|2022-08-19 10:10:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|20
1660904100000|2022-08-19 10:15:00|7.02|6.92|7.04|6.94|7.04|6.94|7.01|6.91|31
1660904400000|2022-08-19 10:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|37
1660904700000|2022-08-19 10:25:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|34
1660905000000|2022-08-19 10:30:00|7.02|6.92|7|6.9|7.03|6.93|7|6.9|37
1660905300000|2022-08-19 10:35:00|7.01|6.91|7.01|6.91|7.01|6.91|6.99|6.89|35
1660905600000|2022-08-19 10:40:00|7|6.9|6.98|6.88|7.01|6.91|6.98|6.88|45
1660905900000|2022-08-19 10:45:00|6.97|6.87|6.94|6.84|6.99|6.89|6.94|6.84|54
1660906200000|2022-08-19 10:50:00|6.95|6.85|6.97|6.87|6.98|6.88|6.94|6.84|41
1660906500000|2022-08-19 10:55:00|6.96|6.86|6.97|6.87|6.98|6.88|6.95|6.85|52
1660906800000|2022-08-19 11:00:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|40
1660907100000|2022-08-19 11:05:00|6.94|6.84|6.95|6.85|6.97|6.87|6.88|6.78|148
1660907400000|2022-08-19 11:10:00|6.94|6.84|6.95|6.85|6.98|6.88|6.92|6.82|86
1660907700000|2022-08-19 11:15:00|6.94|6.84|6.95|6.85|6.95|6.85|6.91|6.81|46
1660908000000|2022-08-19 11:20:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|48
1660908300000|2022-08-19 11:25:00|6.96|6.86|6.93|6.83|6.96|6.86|6.92|6.82|60
1660908600000|2022-08-19 11:30:00|6.92|6.82|6.88|6.78|6.94|6.84|6.85|6.75|102
1660908900000|2022-08-19 11:35:00|6.89|6.79|6.85|6.75|6.9|6.8|6.82|6.72|101
1660909200000|2022-08-19 11:40:00|6.86|6.76|6.9|6.8|6.9|6.8|6.84|6.74|93
1660909500000|2022-08-19 11:45:00|6.89|6.79|6.94|6.84|6.97|6.87|6.89|6.79|106
1660909800000|2022-08-19 11:50:00|6.95|6.85|6.92|6.82|6.95|6.85|6.91|6.81|68
1660910100000|2022-08-19 11:55:00|6.93|6.83|6.94|6.84|6.95|6.85|6.91|6.81|96
1660910400000|2022-08-19 12:00:00|6.93|6.83|6.95|6.85|6.95|6.85|6.91|6.81|83
1660910700000|2022-08-19 12:05:00|6.94|6.84|6.93|6.83|6.95|6.85|6.91|6.81|28
1660911000000|2022-08-19 12:10:00|6.94|6.84|6.92|6.82|6.94|6.84|6.91|6.81|33
1660911300000|2022-08-19 12:15:00|6.91|6.81|6.94|6.84|6.94|6.84|6.9|6.8|46
1660911600000|2022-08-19 12:20:00|6.93|6.83|6.91|6.81|6.94|6.84|6.9|6.8|75
1660911900000|2022-08-19 12:25:00|6.9|6.8|6.89|6.79|6.92|6.82|6.89|6.79|86
1660912200000|2022-08-19 12:30:00|6.9|6.8|6.89|6.79|6.9|6.8|6.84|6.74|88
1660912500000|2022-08-19 12:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|48
1660912800000|2022-08-19 12:40:00|6.92|6.82|6.95|6.85|6.95|6.85|6.91|6.81|58
1660913100000|2022-08-19 12:45:00|6.96|6.86|6.96|6.86|6.98|6.88|6.95|6.85|57
1660913400000|2022-08-19 12:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|66
1660913700000|2022-08-19 12:55:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|26
1660914000000|2022-08-19 13:00:00|6.97|6.87|6.96|6.86|6.99|6.89|6.96|6.86|42
1660914300000|2022-08-19 13:05:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|28
1660914600000|2022-08-19 13:10:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|25
1660914900000|2022-08-19 13:15:00|6.96|6.86|6.98|6.88|6.99|6.89|6.96|6.86|51
1660915200000|2022-08-19 13:20:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|52
1660915500000|2022-08-19 13:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|27
1660915800000|2022-08-19 13:30:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|81
1660916100000|2022-08-19 13:35:00|6.97|6.87|6.95|6.85|6.98|6.88|6.94|6.84|47
1660916400000|2022-08-19 13:40:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|74
1660916700000|2022-08-19 13:45:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|47
1660917000000|2022-08-19 13:50:00|6.95|6.85|6.95|6.85|6.96|6.86|6.93|6.83|33
1660917300000|2022-08-19 13:55:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|66
1660917600000|2022-08-19 14:00:00|6.94|6.84|6.96|6.86|6.98|6.88|6.94|6.84|111
1660917900000|2022-08-19 14:05:00|6.97|6.87|6.95|6.85|6.97|6.87|6.94|6.84|51
1660918200000|2022-08-19 14:10:00|6.94|6.84|6.96|6.86|6.97|6.87|6.94|6.84|27
1660918500000|2022-08-19 14:15:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|7
1660918800000|2022-08-19 14:20:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|29
1660919100000|2022-08-19 14:25:00|6.95|6.85|7|6.9|7|6.9|6.95|6.85|54
1660919400000|2022-08-19 14:30:00|6.99|6.89|7.01|6.91|7.03|6.93|6.99|6.89|59
1660919700000|2022-08-19 14:35:00|7.02|6.92|6.99|6.89|7.02|6.92|6.99|6.89|58
1660920000000|2022-08-19 14:40:00|7|6.9|6.99|6.89|7|6.9|6.97|6.87|50
1660920300000|2022-08-19 14:45:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|57
1660920600000|2022-08-19 14:50:00|6.99|6.89|6.95|6.85|6.99|6.89|6.95|6.85|49
1660920900000|2022-08-19 14:55:00|6.94|6.84|6.94|6.84|6.96|6.86|6.93|6.83|57
1660921200000|2022-08-19 15:00:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|41
1660921500000|2022-08-19 15:05:00|6.94|6.84|6.94|6.84|6.94|6.84|6.92|6.82|33
1660921800000|2022-08-19 15:10:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|65
1660922100000|2022-08-19 15:15:00|6.96|6.86|6.95|6.85|6.97|6.87|6.93|6.83|66
1660922400000|2022-08-19 15:20:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|87
1660922700000|2022-08-19 15:25:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|55
1660923000000|2022-08-19 15:30:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|27
1660923300000|2022-08-19 15:35:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|30
1660923600000|2022-08-19 15:40:00|6.91|6.81|6.95|6.85|6.95|6.85|6.91|6.81|51
1660923900000|2022-08-19 15:45:00|6.94|6.84|6.96|6.86|6.98|6.88|6.94|6.84|97
1660924200000|2022-08-19 15:50:00|6.97|6.87|6.97|6.87|6.98|6.88|6.95|6.85|29
1660924500000|2022-08-19 15:55:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|22
1660924800000|2022-08-19 16:00:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|51
1660925100000|2022-08-19 16:05:00|6.97|6.87|6.96|6.86|7|6.9|6.95|6.85|40
1660925400000|2022-08-19 16:10:00|6.95|6.85|7|6.9|7.03|6.93|6.95|6.85|70
1660925700000|2022-08-19 16:15:00|7.01|6.91|7.01|6.91|7.01|6.91|6.97|6.87|71
1660926000000|2022-08-19 16:20:00|7|6.9|7.04|6.94|7.05|6.95|7|6.9|47
1660926300000|2022-08-19 16:25:00|7.05|6.95|7.08|6.98|7.12|7.02|7.04|6.94|94
1660926600000|2022-08-19 16:30:00|7.09|6.99|7.11|7.01|7.12|7.02|7.07|6.97|59
1660926900000|2022-08-19 16:35:00|7.12|7.02|7.17|7.07|7.17|7.07|7.12|7.02|80
1660927200000|2022-08-19 16:40:00|7.16|7.06|7.14|7.04|7.17|7.07|7.13|7.03|93
1660927500000|2022-08-19 16:45:00|7.13|7.03|7.13|7.03|7.19|7.09|7.13|7.03|121
1660927800000|2022-08-19 16:50:00|7.14|7.04|7.16|7.06|7.18|7.08|7.13|7.03|105
1660928100000|2022-08-19 16:55:00|7.15|7.05|7.15|7.05|7.17|7.07|7.14|7.04|33
1660928400000|2022-08-19 17:00:00|7.14|7.04|7.14|7.04|7.15|7.05|7.12|7.02|53
1660928700000|2022-08-19 17:05:00|7.13|7.03|7.12|7.02|7.14|7.04|7.1|7|46
1660929000000|2022-08-19 17:10:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|24
1660929300000|2022-08-19 17:15:00|7.11|7.01|7.09|6.99|7.12|7.02|7.09|6.99|13
1660929600000|2022-08-19 17:20:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|22
1660929900000|2022-08-19 17:25:00|7.08|6.98|7.08|6.98|7.09|6.99|7.05|6.95|61
1660930200000|2022-08-19 17:30:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|57
1660930500000|2022-08-19 17:35:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|26
1660930800000|2022-08-19 17:40:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|12
1660931100000|2022-08-19 17:45:00|7.06|6.96|7.04|6.94|7.06|6.96|7.03|6.93|31
1660931400000|2022-08-19 17:50:00|7.05|6.95|7.03|6.93|7.05|6.95|7.02|6.92|39
1660931700000|2022-08-19 17:55:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|37
1660932000000|2022-08-19 18:00:00|7.05|6.95|7.03|6.93|7.06|6.96|7.03|6.93|29
1660932300000|2022-08-19 18:05:00|7.04|6.94|7.02|6.92|7.05|6.95|7.02|6.92|37
1660932600000|2022-08-19 18:10:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|41
1660932900000|2022-08-19 18:15:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|52
1660933200000|2022-08-19 18:20:00|7.02|6.92|7|6.9|7.02|6.92|6.98|6.88|79
1660933500000|2022-08-19 18:25:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|34
1660933800000|2022-08-19 18:30:00|6.99|6.89|7|6.9|7.01|6.91|6.98|6.88|28
1660934100000|2022-08-19 18:35:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|26
1660934400000|2022-08-19 18:40:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|29
1660934700000|2022-08-19 18:45:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|8
1660935000000|2022-08-19 18:50:00|7|6.9|7.01|6.91|7.01|6.91|6.98|6.88|26
1660935300000|2022-08-19 18:55:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|31
1660935600000|2022-08-19 19:00:00|7.01|6.91|6.97|6.87|7.01|6.91|6.97|6.87|17
1660935900000|2022-08-19 19:05:00|6.98|6.88|6.95|6.85|6.98|6.88|6.91|6.81|84
1660936200000|2022-08-19 19:10:00|6.96|6.86|6.99|6.89|6.99|6.89|6.95|6.85|110
1660936500000|2022-08-19 19:15:00|6.98|6.88|7.01|6.91|7.03|6.93|6.98|6.88|66
1660936800000|2022-08-19 19:20:00|7.02|6.92|7.06|6.96|7.06|6.96|7.01|6.91|47
1660937100000|2022-08-19 19:25:00|7.07|6.97|7.05|6.95|7.07|6.97|7.04|6.94|37
1660937400000|2022-08-19 19:30:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|10
1660937700000|2022-08-19 19:35:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|22
1660938000000|2022-08-19 19:40:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|30
1660938300000|2022-08-19 19:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|12
1660938600000|2022-08-19 19:50:00|7.02|6.92|7.04|6.94|7.05|6.95|7.01|6.91|21
1660938900000|2022-08-19 19:55:00|7.03|6.93|7.01|6.91|7.04|6.94|7.01|6.91|29
1660939200000|2022-08-19 20:00:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|10
1660939500000|2022-08-19 20:05:00|7.04|6.94|7|6.9|7.04|6.94|7|6.9|27
1660939800000|2022-08-19 20:10:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|12
1660940100000|2022-08-19 20:15:00|7.01|6.91|6.98|6.88|7.02|6.92|6.98|6.88|26
1660940400000|2022-08-19 20:20:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|56
1660940700000|2022-08-19 20:25:00|6.99|6.89|6.98|6.88|7|6.9|6.97|6.87|22
1660941000000|2022-08-19 20:30:00|6.97|6.87|6.95|6.85|6.98|6.88|6.93|6.83|43
1660941300000|2022-08-19 20:35:00|6.94|6.84|6.94|6.84|6.96|6.86|6.93|6.83|31
1660941600000|2022-08-19 20:40:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|20
1660941900000|2022-08-19 20:45:00|6.93|6.83|6.98|6.88|6.99|6.89|6.93|6.83|24
1660942200000|2022-08-19 20:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.94|6.84|22
1660942500000|2022-08-19 20:55:00|6.97|6.87|6.96|6.86|6.99|6.89|6.96|6.86|20
1660984800000|2022-08-20 08:40:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1660986000000|2022-08-20 09:00:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|18
1660986300000|2022-08-20 09:05:00|7.08|6.98|7.08|6.98|7.1|7|7.07|6.97|15
1660986600000|2022-08-20 09:10:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|20
1660986900000|2022-08-20 09:15:00|7.07|6.97|7.08|6.98|7.08|6.98|7.05|6.95|18
1660987200000|2022-08-20 09:20:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|12
1660987500000|2022-08-20 09:25:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|12
1660987800000|2022-08-20 09:30:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|23
1660988100000|2022-08-20 09:35:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|10
1660988400000|2022-08-20 09:40:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|19
1660988700000|2022-08-20 09:45:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|3
1660989000000|2022-08-20 09:50:00|7.1|7|7.1|7|7.1|7|7.09|6.99|7
1660989300000|2022-08-20 09:55:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|5
1660989600000|2022-08-20 10:00:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|12
1660989900000|2022-08-20 10:05:00|7.08|6.98|7.06|6.96|7.08|6.98|7.05|6.95|19
1660990200000|2022-08-20 10:10:00|7.05|6.95|7.07|6.97|7.08|6.98|7.05|6.95|17
1660990500000|2022-08-20 10:15:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|14
1660990800000|2022-08-20 10:20:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|22
1660991100000|2022-08-20 10:25:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|18
1660991400000|2022-08-20 10:30:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|28
1660991700000|2022-08-20 10:35:00|7.06|6.96|7.03|6.93|7.06|6.96|7.03|6.93|12
1660992000000|2022-08-20 10:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|7
1660992300000|2022-08-20 10:45:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|24
1660992600000|2022-08-20 10:50:00|7.07|6.97|7.08|6.98|7.09|6.99|7.06|6.96|30
1660992900000|2022-08-20 10:55:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|8
1660993200000|2022-08-20 11:00:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|24
1660993500000|2022-08-20 11:05:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|9
1660993800000|2022-08-20 11:10:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|17
1660994100000|2022-08-20 11:15:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|10
1660994400000|2022-08-20 11:20:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|13
1660994700000|2022-08-20 11:25:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|9
1660995000000|2022-08-20 11:30:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|14
1660995300000|2022-08-20 11:35:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|6
1660995600000|2022-08-20 11:40:00|7.07|6.97|7.08|6.98|7.08|6.98|7.05|6.95|10
1660995900000|2022-08-20 11:45:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|37
1660996200000|2022-08-20 11:50:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|14
1660996500000|2022-08-20 11:55:00|7.06|6.96|7.04|6.94|7.07|6.97|7.04|6.94|23
1660996800000|2022-08-20 12:00:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|24
1660997100000|2022-08-20 12:05:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|18
1660997400000|2022-08-20 12:10:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|8
1660997700000|2022-08-20 12:15:00|7.05|6.95|7.03|6.93|7.05|6.95|7.02|6.92|23
1660998000000|2022-08-20 12:20:00|7.02|6.92|7.04|6.94|7.05|6.95|7.02|6.92|27
1660998300000|2022-08-20 12:25:00|7.05|6.95|7.07|6.97|7.07|6.97|7.04|6.94|31
1660998600000|2022-08-20 12:30:00|7.06|6.96|7.08|6.98|7.08|6.98|7.05|6.95|25
1660998900000|2022-08-20 12:35:00|7.07|6.97|7.08|6.98|7.1|7|7.07|6.97|46
1660999200000|2022-08-20 12:40:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|19
1660999500000|2022-08-20 12:45:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|31
1660999800000|2022-08-20 12:50:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|7
1661000100000|2022-08-20 12:55:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|10
1661000400000|2022-08-20 13:00:00|7.06|6.96|7.04|6.94|7.06|6.96|7.03|6.93|9
1661000700000|2022-08-20 13:05:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|16
1661001000000|2022-08-20 13:10:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|18
1661001300000|2022-08-20 13:15:00|7.03|6.93|7.04|6.94|7.06|6.96|7.02|6.92|32
1661001600000|2022-08-20 13:20:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|24
1661001900000|2022-08-20 13:25:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|24
1661002200000|2022-08-20 13:30:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|16
1661002500000|2022-08-20 13:35:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|11
1661002800000|2022-08-20 13:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|13
1661003100000|2022-08-20 13:45:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|30
1661003400000|2022-08-20 13:50:00|7.07|6.97|7.06|6.96|7.07|6.97|7.04|6.94|22
1661003700000|2022-08-20 13:55:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|13
1661004000000|2022-08-20 14:00:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|34
1661004300000|2022-08-20 14:05:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|12
1661004600000|2022-08-20 14:10:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|2
1661004900000|2022-08-20 14:15:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|21
1661005200000|2022-08-20 14:20:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|3
1661005500000|2022-08-20 14:25:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|5
1661005800000|2022-08-20 14:30:00|7.05|6.95|7.03|6.93|7.06|6.96|7.03|6.93|13
1661006100000|2022-08-20 14:35:00|7.02|6.92|7.02|6.92|7.03|6.93|7|6.9|27
1661006400000|2022-08-20 14:40:00|7.03|6.93|7.03|6.93|7.03|6.93|7.01|6.91|9
1661006700000|2022-08-20 14:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|10
1661007000000|2022-08-20 14:50:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|12
1661007300000|2022-08-20 14:55:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|23
1661007600000|2022-08-20 15:00:00|7.01|6.91|7|6.9|7.02|6.92|6.99|6.89|20
1661007900000|2022-08-20 15:05:00|6.99|6.89|6.99|6.89|7|6.9|6.97|6.87|41
1661008200000|2022-08-20 15:10:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|23
1661008500000|2022-08-20 15:15:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|38
1661008800000|2022-08-20 15:20:00|6.97|6.87|6.97|6.87|6.99|6.89|6.96|6.86|23
1661009100000|2022-08-20 15:25:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|21
1661009400000|2022-08-20 15:30:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|6
1661009700000|2022-08-20 15:35:00|6.99|6.89|6.98|6.88|6.99|6.89|6.96|6.86|36
1661010000000|2022-08-20 15:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|20
1661010300000|2022-08-20 15:45:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|15
1661010600000|2022-08-20 15:50:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|9
1661010900000|2022-08-20 15:55:00|7.01|6.91|7.01|6.91|7.02|6.92|6.99|6.89|29
1661011200000|2022-08-20 16:00:00|7|6.9|7|6.9|7.01|6.91|7|6.9|17
1661011500000|2022-08-20 16:05:00|6.99|6.89|7.01|6.91|7.02|6.92|6.99|6.89|29
1661011800000|2022-08-20 16:10:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|16
1661012100000|2022-08-20 16:15:00|7.02|6.92|7|6.9|7.03|6.93|7|6.9|9
1661012400000|2022-08-20 16:20:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|31
1661012700000|2022-08-20 16:25:00|7|6.9|7.02|6.92|7.03|6.93|6.99|6.89|21
1661013000000|2022-08-20 16:30:00|7.01|6.91|6.99|6.89|7.02|6.92|6.99|6.89|17
1661013300000|2022-08-20 16:35:00|6.98|6.88|6.96|6.86|6.99|6.89|6.95|6.85|31
1661013600000|2022-08-20 16:40:00|6.95|6.85|6.99|6.89|6.99|6.89|6.95|6.85|29
1661013900000|2022-08-20 16:45:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|18
1661014200000|2022-08-20 16:50:00|6.96|6.86|6.94|6.84|6.97|6.87|6.94|6.84|39
1661014500000|2022-08-20 16:55:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|40
1661014800000|2022-08-20 17:00:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|23
1661015100000|2022-08-20 17:05:00|6.94|6.84|6.91|6.81|6.95|6.85|6.91|6.81|34
1661015400000|2022-08-20 17:10:00|6.92|6.82|6.91|6.81|6.93|6.83|6.9|6.8|38
1661015700000|2022-08-20 17:15:00|6.92|6.82|6.87|6.77|6.92|6.82|6.87|6.77|44
1661016000000|2022-08-20 17:20:00|6.88|6.78|6.91|6.81|6.91|6.81|6.87|6.77|40
1661016300000|2022-08-20 17:25:00|6.9|6.8|6.93|6.83|6.93|6.83|6.9|6.8|42
1661016600000|2022-08-20 17:30:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|18
1661016900000|2022-08-20 17:35:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|23
1661017200000|2022-08-20 17:40:00|6.93|6.83|6.91|6.81|6.94|6.84|6.91|6.81|17
1661017500000|2022-08-20 17:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|9
1661017800000|2022-08-20 17:50:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|27
1661018100000|2022-08-20 17:55:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|17
1661018400000|2022-08-20 18:00:00|6.91|6.81|6.94|6.84|6.94|6.84|6.91|6.81|44
1661018700000|2022-08-20 18:05:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|14
1661019000000|2022-08-20 18:10:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|13
1661019300000|2022-08-20 18:15:00|6.94|6.84|6.96|6.86|6.96|6.86|6.93|6.83|11
1661019600000|2022-08-20 18:20:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|15
1661019900000|2022-08-20 18:25:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|46
1661020200000|2022-08-20 18:30:00|6.92|6.82|6.93|6.83|6.95|6.85|6.89|6.79|32
1661020500000|2022-08-20 18:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.92|6.82|18
1661020800000|2022-08-20 18:40:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|11
1661021100000|2022-08-20 18:45:00|6.95|6.85|6.88|6.78|6.95|6.85|6.87|6.77|56
1661021400000|2022-08-20 18:50:00|6.87|6.77|6.87|6.77|6.89|6.79|6.86|6.76|63
1661021700000|2022-08-20 18:55:00|6.86|6.76|6.85|6.75|6.88|6.78|6.85|6.75|38
1661022000000|2022-08-20 19:00:00|6.86|6.76|6.87|6.77|6.89|6.79|6.84|6.74|50
1661022300000|2022-08-20 19:05:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|51
1661022600000|2022-08-20 19:10:00|6.83|6.73|6.83|6.73|6.85|6.75|6.82|6.72|55
1661022900000|2022-08-20 19:15:00|6.82|6.72|6.89|6.79|6.9|6.8|6.82|6.72|44
1661023200000|2022-08-20 19:20:00|6.88|6.78|6.86|6.76|6.89|6.79|6.85|6.75|19
1661023500000|2022-08-20 19:25:00|6.85|6.75|6.86|6.76|6.89|6.79|6.85|6.75|28
1661023800000|2022-08-20 19:30:00|6.87|6.77|6.86|6.76|6.87|6.77|6.83|6.73|28
1661024100000|2022-08-20 19:35:00|6.87|6.77|6.84|6.74|6.87|6.77|6.83|6.73|52
1661024400000|2022-08-20 19:40:00|6.85|6.75|6.87|6.77|6.88|6.78|6.83|6.73|63
1661024700000|2022-08-20 19:45:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|24
1661025000000|2022-08-20 19:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|8
1661025300000|2022-08-20 19:55:00|6.92|6.82|6.91|6.81|6.94|6.84|6.91|6.81|20
1661025600000|2022-08-20 20:00:00|6.92|6.82|6.91|6.81|6.93|6.83|6.9|6.8|22
1661025900000|2022-08-20 20:05:00|6.92|6.82|6.93|6.83|6.93|6.83|6.9|6.8|36
1661026200000|2022-08-20 20:10:00|6.92|6.82|6.98|6.88|6.98|6.88|6.92|6.82|25
1661026500000|2022-08-20 20:15:00|6.99|6.89|6.97|6.87|7.01|6.91|6.97|6.87|29
1661026800000|2022-08-20 20:20:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|13
1661027100000|2022-08-20 20:25:00|6.99|6.89|7.01|6.91|7.01|6.91|6.97|6.87|41
1661027400000|2022-08-20 20:30:00|7|6.9|6.98|6.88|7.01|6.91|6.97|6.87|23
1661027700000|2022-08-20 20:35:00|6.99|6.89|7|6.9|7.02|6.92|6.98|6.88|40
1661028000000|2022-08-20 20:40:00|6.99|6.89|6.99|6.89|7.01|6.91|6.98|6.88|29
1661028300000|2022-08-20 20:45:00|7|6.9|6.99|6.89|7|6.9|6.97|6.87|26
1661028600000|2022-08-20 20:50:00|7|6.9|6.89|6.79|7|6.9|6.88|6.78|60
1661028900000|2022-08-20 20:55:00|6.88|6.78|6.89|6.79|6.92|6.82|6.87|6.77|76
1661029200000|2022-08-20 21:00:00|6.88|6.78|6.89|6.79|6.91|6.81|6.86|6.76|90
1661029500000|2022-08-20 21:05:00|6.9|6.8|6.94|6.84|6.95|6.85|6.9|6.8|47
1661029800000|2022-08-20 21:10:00|6.95|6.85|6.98|6.88|6.99|6.89|6.95|6.85|38
1661030100000|2022-08-20 21:15:00|6.99|6.89|7.03|6.93|7.04|6.94|6.99|6.89|31
1661030400000|2022-08-20 21:20:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|23
1661030700000|2022-08-20 21:25:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|10
1661031000000|2022-08-20 21:30:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|5
1661031300000|2022-08-20 21:35:00|7.02|6.92|7.05|6.95|7.05|6.95|7.02|6.92|8
1661031600000|2022-08-20 21:40:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|17
1661031900000|2022-08-20 21:45:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|26
1661032200000|2022-08-20 21:50:00|7.07|6.97|7.04|6.94|7.07|6.97|7.04|6.94|40
1661032500000|2022-08-20 21:55:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|21
1661032800000|2022-08-20 22:00:00|7.04|6.94|7.05|6.95|7.06|6.96|7.01|6.91|52
1661033100000|2022-08-20 22:05:00|7.06|6.96|7.03|6.93|7.06|6.96|7.03|6.93|50
1661033400000|2022-08-20 22:10:00|7.04|6.94|7.01|6.91|7.04|6.94|7|6.9|34
1661033700000|2022-08-20 22:15:00|7|6.9|7.01|6.91|7.03|6.93|7|6.9|22
1661034000000|2022-08-20 22:20:00|7|6.9|7.01|6.91|7.01|6.91|6.98|6.88|30
1661034300000|2022-08-20 22:25:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|25
1661034600000|2022-08-20 22:30:00|7.01|6.91|6.99|6.89|7.01|6.91|6.98|6.88|23
1661034900000|2022-08-20 22:35:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|28
1661035200000|2022-08-20 22:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|18
1661035500000|2022-08-20 22:45:00|6.98|6.88|6.99|6.89|7.01|6.91|6.98|6.88|22
1661035800000|2022-08-20 22:50:00|6.98|6.88|6.99|6.89|7.01|6.91|6.98|6.88|26
1661036100000|2022-08-20 22:55:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|18
1661036400000|2022-08-20 23:00:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|17
1661036700000|2022-08-20 23:05:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|14
1661037000000|2022-08-20 23:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|5
1661037300000|2022-08-20 23:15:00|6.96|6.86|6.99|6.89|6.99|6.89|6.95|6.85|30
1661037600000|2022-08-20 23:20:00|6.98|6.88|7.01|6.91|7.02|6.92|6.98|6.88|24
1661037900000|2022-08-20 23:25:00|7.02|6.92|7.02|6.92|7.05|6.95|7.02|6.92|37
1661038200000|2022-08-20 23:30:00|7.01|6.91|7|6.9|7.03|6.93|6.99|6.89|30
1661038500000|2022-08-20 23:35:00|6.99|6.89|6.98|6.88|7.01|6.91|6.96|6.86|26
1661038800000|2022-08-20 23:40:00|6.97|6.87|6.97|6.87|6.99|6.89|6.97|6.87|15
1661039100000|2022-08-20 23:45:00|6.98|6.88|6.99|6.89|7|6.9|6.97|6.87|6
1661039400000|2022-08-20 23:50:00|7|6.9|7|6.9|7|6.9|6.98|6.88|7
1661039700000|2022-08-20 23:55:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|7
1661040000000|2022-08-21 00:00:00|7|6.9|6.98|6.88|7.01|6.91|6.98|6.88|17
1661040300000|2022-08-21 00:05:00|6.99|6.89|7.01|6.91|7.02|6.92|6.99|6.89|11
1661040600000|2022-08-21 00:10:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|9
1661040900000|2022-08-21 00:15:00|6.99|6.89|7.03|6.93|7.03|6.93|6.99|6.89|15
1661041200000|2022-08-21 00:20:00|7.04|6.94|7.05|6.95|7.06|6.96|7.03|6.93|34
1661041500000|2022-08-21 00:25:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|24
1661041800000|2022-08-21 00:30:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|16
1661042100000|2022-08-21 00:35:00|7.02|6.92|7|6.9|7.03|6.93|7|6.9|29
1661042400000|2022-08-21 00:40:00|6.99|6.89|6.99|6.89|7.02|6.92|6.98|6.88|15
1661042700000|2022-08-21 00:45:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|14
1661043000000|2022-08-21 00:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|24
1661043300000|2022-08-21 00:55:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|15
1661043600000|2022-08-21 01:00:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|17
1661043900000|2022-08-21 01:05:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|22
1661044200000|2022-08-21 01:10:00|6.98|6.88|6.95|6.85|6.98|6.88|6.95|6.85|14
1661044500000|2022-08-21 01:15:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|15
1661044800000|2022-08-21 01:20:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|20
1661045100000|2022-08-21 01:25:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|9
1661045400000|2022-08-21 01:30:00|6.94|6.84|6.96|6.86|6.97|6.87|6.93|6.83|13
1661045700000|2022-08-21 01:35:00|6.97|6.87|6.99|6.89|6.99|6.89|6.96|6.86|17
1661046000000|2022-08-21 01:40:00|7|6.9|6.98|6.88|7.01|6.91|6.98|6.88|19
1661046300000|2022-08-21 01:45:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|23
1661046600000|2022-08-21 01:50:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|15
1661046900000|2022-08-21 01:55:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|22
1661047200000|2022-08-21 02:00:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|15
1661047500000|2022-08-21 02:05:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|19
1661047800000|2022-08-21 02:10:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|11
1661048100000|2022-08-21 02:15:00|7|6.9|6.98|6.88|7|6.9|6.97|6.87|9
1661048400000|2022-08-21 02:20:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|4
1661048700000|2022-08-21 02:25:00|6.97|6.87|6.96|6.86|6.99|6.89|6.95|6.85|12
1661049000000|2022-08-21 02:30:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|10
1661049300000|2022-08-21 02:35:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1661049600000|2022-08-21 02:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|14
1661049900000|2022-08-21 02:45:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|7
1661050200000|2022-08-21 02:50:00|6.99|6.89|6.97|6.87|7|6.9|6.97|6.87|15
1661050500000|2022-08-21 02:55:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|5
1661050800000|2022-08-21 03:00:00|6.95|6.85|6.93|6.83|6.96|6.86|6.93|6.83|13
1661051100000|2022-08-21 03:05:00|6.94|6.84|6.91|6.81|6.94|6.84|6.91|6.81|20
1661051400000|2022-08-21 03:10:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|17
1661051700000|2022-08-21 03:15:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|15
1661052000000|2022-08-21 03:20:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|9
1661052300000|2022-08-21 03:25:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|18
1661052600000|2022-08-21 03:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|5
1661052900000|2022-08-21 03:35:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|6
1661053200000|2022-08-21 03:40:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|4
1661053500000|2022-08-21 03:45:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|16
1661053800000|2022-08-21 03:50:00|6.9|6.8|6.88|6.78|6.91|6.81|6.88|6.78|17
1661054100000|2022-08-21 03:55:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|8
1661054400000|2022-08-21 04:00:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|8
1661054700000|2022-08-21 04:05:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|4
1661055000000|2022-08-21 04:10:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1661055300000|2022-08-21 04:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|7
1661055600000|2022-08-21 04:20:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|6
1661055900000|2022-08-21 04:25:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|18
1661056200000|2022-08-21 04:30:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|10
1661056500000|2022-08-21 04:35:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|16
1661056800000|2022-08-21 04:40:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|10
1661057100000|2022-08-21 04:45:00|6.94|6.84|6.91|6.81|6.94|6.84|6.9|6.8|18
1661057400000|2022-08-21 04:50:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|18
1661057700000|2022-08-21 04:55:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|7
1661058000000|2022-08-21 05:00:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|12
1661058300000|2022-08-21 05:05:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|5
1661058600000|2022-08-21 05:10:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|9
1661058900000|2022-08-21 05:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|5
1661059200000|2022-08-21 05:20:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|18
1661059500000|2022-08-21 05:25:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|11
1661059800000|2022-08-21 05:30:00|6.91|6.81|6.92|6.82|6.94|6.84|6.91|6.81|44
1661060100000|2022-08-21 05:35:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|5
1661060400000|2022-08-21 05:40:00|6.92|6.82|6.91|6.81|6.93|6.83|6.9|6.8|10
1661060700000|2022-08-21 05:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.9|6.8|19
1661061000000|2022-08-21 05:50:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|9
1661061300000|2022-08-21 05:55:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|2
1661061600000|2022-08-21 06:00:00|6.92|6.82|6.91|6.81|6.93|6.83|6.9|6.8|16
1661061900000|2022-08-21 06:05:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|24
1661062200000|2022-08-21 06:10:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|17
1661062500000|2022-08-21 06:15:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1661062800000|2022-08-21 06:20:00|6.91|6.81|6.86|6.76|6.91|6.81|6.86|6.76|20
1661063100000|2022-08-21 06:25:00|6.87|6.77|6.86|6.76|6.87|6.77|6.84|6.74|16
1661063400000|2022-08-21 06:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.84|6.74|9
1661063700000|2022-08-21 06:35:00|6.86|6.76|6.86|6.76|6.88|6.78|6.86|6.76|11
1661064000000|2022-08-21 06:40:00|6.85|6.75|6.82|6.72|6.86|6.76|6.79|6.69|88
1661064300000|2022-08-21 06:45:00|6.81|6.71|6.82|6.72|6.84|6.74|6.81|6.71|28
1661064600000|2022-08-21 06:50:00|6.83|6.73|6.81|6.71|6.83|6.73|6.8|6.7|21
1661064900000|2022-08-21 06:55:00|6.82|6.72|6.84|6.74|6.84|6.74|6.81|6.71|21
1661065200000|2022-08-21 07:00:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|20
1661065500000|2022-08-21 07:05:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|16
1661065800000|2022-08-21 07:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|8
1661066100000|2022-08-21 07:15:00|6.83|6.73|6.82|6.72|6.84|6.74|6.81|6.71|16
1661066400000|2022-08-21 07:20:00|6.83|6.73|6.86|6.76|6.86|6.76|6.83|6.73|40
1661066700000|2022-08-21 07:25:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|21
1661067000000|2022-08-21 07:30:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|18
1661067300000|2022-08-21 07:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|7
1661067600000|2022-08-21 07:40:00|6.87|6.77|6.87|6.77|6.89|6.79|6.87|6.77|5
1661067900000|2022-08-21 07:45:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|17
1661068200000|2022-08-21 07:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|21
1661068500000|2022-08-21 07:55:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|27
1661068800000|2022-08-21 08:00:00|6.91|6.81|6.94|6.84|6.94|6.84|6.91|6.81|14
1661069100000|2022-08-21 08:05:00|6.93|6.83|6.98|6.88|6.98|6.88|6.93|6.83|42
1661069400000|2022-08-21 08:10:00|6.99|6.89|7.02|6.92|7.04|6.94|6.99|6.89|62
1661069700000|2022-08-21 08:15:00|7.03|6.93|7.03|6.93|7.05|6.95|7.02|6.92|29
1661070000000|2022-08-21 08:20:00|7.02|6.92|6.99|6.89|7.02|6.92|6.98|6.88|44
1661070300000|2022-08-21 08:25:00|7|6.9|6.98|6.88|7.01|6.91|6.98|6.88|31
1661070600000|2022-08-21 08:30:00|6.99|6.89|6.96|6.86|6.99|6.89|6.95|6.85|34
1661070900000|2022-08-21 08:35:00|6.97|6.87|6.98|6.88|6.99|6.89|6.96|6.86|14
1661071200000|2022-08-21 08:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|14
1661071500000|2022-08-21 08:45:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|31
1661071800000|2022-08-21 08:50:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|33
1661072100000|2022-08-21 08:55:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|15
1661072400000|2022-08-21 09:00:00|6.98|6.88|6.99|6.89|6.99|6.89|6.96|6.86|26
1661072700000|2022-08-21 09:05:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|31
1661073000000|2022-08-21 09:10:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|6
1661073300000|2022-08-21 09:15:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|19
1661073600000|2022-08-21 09:20:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|15
1661073900000|2022-08-21 09:25:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|11
1661074200000|2022-08-21 09:30:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1661074500000|2022-08-21 09:35:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|16
1661074800000|2022-08-21 09:40:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|6
1661075100000|2022-08-21 09:45:00|7.01|6.91|7.03|6.93|7.04|6.94|7.01|6.91|37
1661075400000|2022-08-21 09:50:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|6
1661075700000|2022-08-21 09:55:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|6
1661076000000|2022-08-21 10:00:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|19
1661076300000|2022-08-21 10:05:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|19
1661076600000|2022-08-21 10:10:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|12
1661076900000|2022-08-21 10:15:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|20
1661077200000|2022-08-21 10:20:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|49
1661077500000|2022-08-21 10:25:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|25
1661077800000|2022-08-21 10:30:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|12
1661078100000|2022-08-21 10:35:00|7|6.9|7|6.9|7.02|6.92|7|6.9|17
1661078400000|2022-08-21 10:40:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|17
1661078700000|2022-08-21 10:45:00|6.98|6.88|6.99|6.89|7|6.9|6.98|6.88|10
1661079000000|2022-08-21 10:50:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|8
1661079300000|2022-08-21 10:55:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|21
1661079600000|2022-08-21 11:00:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|12
1661079900000|2022-08-21 11:05:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|8
1661080200000|2022-08-21 11:10:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|3
1661080500000|2022-08-21 11:15:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|10
1661080800000|2022-08-21 11:20:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|23
1661081100000|2022-08-21 11:25:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|13
1661081400000|2022-08-21 11:30:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|27
1661081700000|2022-08-21 11:35:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|10
1661082000000|2022-08-21 11:40:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1661082300000|2022-08-21 11:45:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|13
1661082600000|2022-08-21 11:50:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|30
1661082900000|2022-08-21 11:55:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|16
1661083200000|2022-08-21 12:00:00|7.03|6.93|7.03|6.93|7.03|6.93|7.01|6.91|13
1661083500000|2022-08-21 12:05:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|29
1661083800000|2022-08-21 12:10:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|7
1661084100000|2022-08-21 12:15:00|7.06|6.96|7.05|6.95|7.06|6.96|7.03|6.93|22
1661084400000|2022-08-21 12:20:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|2
1661084700000|2022-08-21 12:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|10
1661085000000|2022-08-21 12:30:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|6
1661085300000|2022-08-21 12:35:00|7|6.9|7|6.9|7.01|6.91|7|6.9|5
1661085600000|2022-08-21 12:40:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|13
1661085900000|2022-08-21 12:45:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|8
1661086200000|2022-08-21 12:50:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|23
1661086500000|2022-08-21 12:55:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|3
1661086800000|2022-08-21 13:00:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|5
1661087100000|2022-08-21 13:05:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|2
1661087400000|2022-08-21 13:10:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|11
1661087700000|2022-08-21 13:15:00|6.96|6.86|6.96|6.86|6.97|6.87|6.94|6.84|47
1661088000000|2022-08-21 13:20:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|17
1661088300000|2022-08-21 13:25:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|10
1661088600000|2022-08-21 13:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|8
1661088900000|2022-08-21 13:35:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|11
1661089200000|2022-08-21 13:40:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|2
1661089500000|2022-08-21 13:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|4
1661089800000|2022-08-21 13:50:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|10
1661090100000|2022-08-21 13:55:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|10
1661090400000|2022-08-21 14:00:00|6.97|6.87|6.94|6.84|6.97|6.87|6.94|6.84|28
1661090700000|2022-08-21 14:05:00|6.95|6.85|6.94|6.84|6.95|6.85|6.91|6.81|30
1661091000000|2022-08-21 14:10:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|3
1661091300000|2022-08-21 14:15:00|6.94|6.84|6.95|6.85|6.97|6.87|6.94|6.84|24
1661091600000|2022-08-21 14:20:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|9
1661091900000|2022-08-21 14:25:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|6
1661092200000|2022-08-21 14:30:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|14
1661092500000|2022-08-21 14:35:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|3
1661092800000|2022-08-21 14:40:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|13
1661093100000|2022-08-21 14:45:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|8
1661093400000|2022-08-21 14:50:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|3
1661093700000|2022-08-21 14:55:00|6.96|6.86|6.96|6.86|6.96|6.86|6.96|6.86|1
1661094000000|2022-08-21 15:00:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|14
1661094300000|2022-08-21 15:05:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|2
1661094600000|2022-08-21 15:10:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|14
1661094900000|2022-08-21 15:15:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1661095200000|2022-08-21 15:20:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|5
1661095500000|2022-08-21 15:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.95|6.85|19
1661095800000|2022-08-21 15:30:00|6.96|6.86|6.98|6.88|6.99|6.89|6.96|6.86|15
1661096100000|2022-08-21 15:35:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|16
1661096400000|2022-08-21 15:40:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|3
1661096700000|2022-08-21 15:45:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1661097000000|2022-08-21 15:50:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1661097300000|2022-08-21 15:55:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|12
1661097600000|2022-08-21 16:00:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|8
1661097900000|2022-08-21 16:05:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|3
1661098200000|2022-08-21 16:10:00|6.99|6.89|6.96|6.86|7|6.9|6.96|6.86|20
1661098500000|2022-08-21 16:15:00|6.95|6.85|6.93|6.83|6.96|6.86|6.93|6.83|43
1661098800000|2022-08-21 16:20:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|10
1661099100000|2022-08-21 16:25:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|16
1661099400000|2022-08-21 16:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|22
1661099700000|2022-08-21 16:35:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|3
1661100000000|2022-08-21 16:40:00|6.97|6.87|7|6.9|7|6.9|6.96|6.86|24
1661100300000|2022-08-21 16:45:00|6.99|6.89|6.99|6.89|7.02|6.92|6.98|6.88|29
1661100600000|2022-08-21 16:50:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|7
1661100900000|2022-08-21 16:55:00|7.01|6.91|6.99|6.89|7.02|6.92|6.98|6.88|21
1661101200000|2022-08-21 17:00:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|8
1661101500000|2022-08-21 17:05:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|5
1661101800000|2022-08-21 17:10:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|2
1661102100000|2022-08-21 17:15:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|5
1661102400000|2022-08-21 17:20:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|19
1661102700000|2022-08-21 17:25:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|4
1661103000000|2022-08-21 17:30:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|2
1661103300000|2022-08-21 17:35:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|8
1661103600000|2022-08-21 17:40:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|15
1661103900000|2022-08-21 17:45:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|2
1661104200000|2022-08-21 17:50:00|6.98|6.88|6.96|6.86|6.98|6.88|6.95|6.85|15
1661104500000|2022-08-21 17:55:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|7
1661104800000|2022-08-21 18:00:00|6.98|6.88|6.95|6.85|6.98|6.88|6.95|6.85|12
1661105100000|2022-08-21 18:05:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|15
1661105400000|2022-08-21 18:10:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|5
1661105700000|2022-08-21 18:15:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|13
1661106000000|2022-08-21 18:20:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1661106300000|2022-08-21 18:25:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|13
1661106600000|2022-08-21 18:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|4
1661106900000|2022-08-21 18:35:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|11
1661107200000|2022-08-21 18:40:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1661107500000|2022-08-21 18:45:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|3
1661107800000|2022-08-21 18:50:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|7
1661108100000|2022-08-21 18:55:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|9
1661108400000|2022-08-21 19:00:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|11
1661108700000|2022-08-21 19:05:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|13
1661109300000|2022-08-21 19:15:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|7
1661109600000|2022-08-21 19:20:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|13
1661109900000|2022-08-21 19:25:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1661110200000|2022-08-21 19:30:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|11
1661110500000|2022-08-21 19:35:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|2
1661110800000|2022-08-21 19:40:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|14
1661111100000|2022-08-21 19:45:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|8
1661111400000|2022-08-21 19:50:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|27
1661111700000|2022-08-21 19:55:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|3
1661112000000|2022-08-21 20:00:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|8
1661112300000|2022-08-21 20:05:00|7|6.9|7|6.9|7.01|6.91|7|6.9|5
1661112600000|2022-08-21 20:10:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|18
1661112900000|2022-08-21 20:15:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|7
1661113200000|2022-08-21 20:20:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|4
1661113500000|2022-08-21 20:25:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|10
1661113800000|2022-08-21 20:30:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|20
1661114100000|2022-08-21 20:35:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|14
1661114400000|2022-08-21 20:40:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1661114700000|2022-08-21 20:45:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|4
1661115000000|2022-08-21 20:50:00|7.03|6.93|7.1|7|7.11|7.01|7.03|6.93|28
1661115300000|2022-08-21 20:55:00|7.09|6.99|7.02|6.92|7.1|7|7.02|6.92|44
1661115600000|2022-08-21 21:00:00|7.03|6.93|7.06|6.96|7.07|6.97|7.02|6.92|24
1661115900000|2022-08-21 21:05:00|7.07|6.97|7.05|6.95|7.07|6.97|7.04|6.94|39
1661116200000|2022-08-21 21:10:00|7.06|6.96|7.09|6.99|7.1|7|7.05|6.95|66
1661116500000|2022-08-21 21:15:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|14
1661116800000|2022-08-21 21:20:00|7.1|7|7.12|7.02|7.12|7.02|7.09|6.99|35
1661117100000|2022-08-21 21:25:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|24
1661117400000|2022-08-21 21:30:00|7.13|7.03|7.09|6.99|7.13|7.03|7.09|6.99|63
1661117700000|2022-08-21 21:35:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|35
1661118000000|2022-08-21 21:40:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|60
1661118300000|2022-08-21 21:45:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|53
1661118600000|2022-08-21 21:50:00|7.08|6.98|7.06|6.96|7.09|6.99|7.06|6.96|35
1661118900000|2022-08-21 21:55:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|22
1661119200000|2022-08-21 22:00:00|7.05|6.95|7.02|6.92|7.06|6.96|7.01|6.91|88
1661119500000|2022-08-21 22:05:00|7.03|6.93|6.97|6.87|7.03|6.93|6.96|6.86|77
1661119800000|2022-08-21 22:10:00|6.96|6.86|6.94|6.84|6.98|6.88|6.92|6.82|113
1661120100000|2022-08-21 22:15:00|6.93|6.83|6.92|6.82|6.94|6.84|6.88|6.78|86
1661120400000|2022-08-21 22:20:00|6.93|6.83|6.93|6.83|6.94|6.84|6.91|6.81|45
1661120700000|2022-08-21 22:25:00|6.92|6.82|6.97|6.87|6.98|6.88|6.92|6.82|90
1661121000000|2022-08-21 22:30:00|6.98|6.88|6.99|6.89|7.02|6.92|6.98|6.88|80
1661121300000|2022-08-21 22:35:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|48
1661121600000|2022-08-21 22:40:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|78
1661121900000|2022-08-21 22:45:00|7.02|6.92|7.03|6.93|7.04|6.94|7.01|6.91|58
1661122200000|2022-08-21 22:50:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|59
1661122500000|2022-08-21 22:55:00|7.03|6.93|7.01|6.91|7.03|6.93|7|6.9|31
1661122800000|2022-08-21 23:00:00|7.02|6.92|7.02|6.92|7.02|6.92|7|6.9|29
1661123100000|2022-08-21 23:05:00|7.03|6.93|7.04|6.94|7.05|6.95|7.02|6.92|68
1661123400000|2022-08-21 23:10:00|7.03|6.93|7.01|6.91|7.04|6.94|7.01|6.91|39
1661123700000|2022-08-21 23:15:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|25
1661124000000|2022-08-21 23:20:00|7.03|6.93|7|6.9|7.03|6.93|6.99|6.89|20
1661124300000|2022-08-21 23:25:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|16
1661124600000|2022-08-21 23:30:00|6.99|6.89|7.03|6.93|7.03|6.93|6.99|6.89|47
1661124900000|2022-08-21 23:35:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|26
1661125200000|2022-08-21 23:40:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|24
1661125500000|2022-08-21 23:45:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|38
1661125800000|2022-08-21 23:50:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|10
1661126100000|2022-08-21 23:55:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|15
1661126400000|2022-08-22 00:00:00|6.99|6.89|6.98|6.88|6.99|6.89|6.96|6.86|64
1661126700000|2022-08-22 00:05:00|6.97|6.87|6.95|6.85|6.98|6.88|6.94|6.84|59
1661127000000|2022-08-22 00:10:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|49
1661127300000|2022-08-22 00:15:00|6.95|6.85|6.97|6.87|6.97|6.87|6.91|6.81|79
1661127600000|2022-08-22 00:20:00|6.98|6.88|6.97|6.87|7|6.9|6.97|6.87|54
1661127900000|2022-08-22 00:25:00|6.96|6.86|6.96|6.86|6.98|6.88|6.95|6.85|29
1661128200000|2022-08-22 00:30:00|6.97|6.87|6.96|6.86|6.97|6.87|6.94|6.84|30
1661128500000|2022-08-22 00:35:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|36
1661128800000|2022-08-22 00:40:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|9
1661129100000|2022-08-22 00:45:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|15
1661129400000|2022-08-22 00:50:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|21
1661129700000|2022-08-22 00:55:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|15
1661130000000|2022-08-22 01:00:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|11
1661130300000|2022-08-22 01:05:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|40
1661130600000|2022-08-22 01:10:00|6.94|6.84|6.91|6.81|6.94|6.84|6.9|6.8|78
1661130900000|2022-08-22 01:15:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|22
1661131200000|2022-08-22 01:20:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|21
1661131500000|2022-08-22 01:25:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|25
1661131800000|2022-08-22 01:30:00|6.92|6.82|6.9|6.8|6.94|6.84|6.89|6.79|85
1661132100000|2022-08-22 01:35:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|16
1661132400000|2022-08-22 01:40:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|18
1661132700000|2022-08-22 01:45:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|3
1661133000000|2022-08-22 01:50:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|10
1661133300000|2022-08-22 01:55:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|3
1661133600000|2022-08-22 02:00:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|14
1661133900000|2022-08-22 02:05:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|3
1661134200000|2022-08-22 02:10:00|6.92|6.82|6.92|6.82|6.94|6.84|6.92|6.82|15
1661134500000|2022-08-22 02:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|23
1661134800000|2022-08-22 02:20:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|5
1661135100000|2022-08-22 02:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|13
1661135400000|2022-08-22 02:30:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|15
1661135700000|2022-08-22 02:35:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|10
1661136000000|2022-08-22 02:40:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|15
1661136300000|2022-08-22 02:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|13
1661136600000|2022-08-22 02:50:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|5
1661136900000|2022-08-22 02:55:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|12
1661137200000|2022-08-22 03:00:00|6.92|6.82|6.93|6.83|6.95|6.85|6.92|6.82|22
1661137500000|2022-08-22 03:05:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|26
1661137800000|2022-08-22 03:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.92|6.82|35
1661138100000|2022-08-22 03:15:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|3
1661138400000|2022-08-22 03:20:00|6.94|6.84|6.93|6.83|6.95|6.85|6.92|6.82|50
1661138700000|2022-08-22 03:25:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|16
1661139000000|2022-08-22 03:30:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|8
1661139300000|2022-08-22 03:35:00|6.92|6.82|6.92|6.82|6.94|6.84|6.91|6.81|19
1661139600000|2022-08-22 03:40:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|10
1661139900000|2022-08-22 03:45:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|13
1661140200000|2022-08-22 03:50:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|36
1661140500000|2022-08-22 03:55:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|45
1661140800000|2022-08-22 04:00:00|6.89|6.79|6.85|6.75|6.89|6.79|6.84|6.74|31
1661141100000|2022-08-22 04:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|34
1661141400000|2022-08-22 04:10:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|50
1661141700000|2022-08-22 04:15:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|69
1661142000000|2022-08-22 04:20:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|42
1661142300000|2022-08-22 04:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|13
1661142600000|2022-08-22 04:30:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|5
1661142900000|2022-08-22 04:35:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|20
1661143200000|2022-08-22 04:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|14
1661143500000|2022-08-22 04:45:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|10
1661143800000|2022-08-22 04:50:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|31
1661144100000|2022-08-22 04:55:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|25
1661144400000|2022-08-22 05:00:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|32
1661144700000|2022-08-22 05:05:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|15
1661145000000|2022-08-22 05:10:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|6
1661145300000|2022-08-22 05:15:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|16
1661145600000|2022-08-22 05:20:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|25
1661145900000|2022-08-22 05:25:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|28
1661146200000|2022-08-22 05:30:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|23
1661146500000|2022-08-22 05:35:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|38
1661146800000|2022-08-22 05:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|16
1661147100000|2022-08-22 05:45:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|15
1661147400000|2022-08-22 05:50:00|6.91|6.81|6.91|6.81|6.91|6.81|6.89|6.79|19
1661147700000|2022-08-22 05:55:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|15
1661148000000|2022-08-22 06:00:00|6.89|6.79|6.88|6.78|6.9|6.8|6.87|6.77|36
1661148300000|2022-08-22 06:05:00|6.89|6.79|6.87|6.77|6.89|6.79|6.86|6.76|21
1661148600000|2022-08-22 06:10:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|30
1661148900000|2022-08-22 06:15:00|6.84|6.74|6.87|6.77|6.88|6.78|6.84|6.74|20
1661149200000|2022-08-22 06:20:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|7
1661149500000|2022-08-22 06:25:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|15
1661149800000|2022-08-22 06:30:00|6.88|6.78|6.84|6.74|6.88|6.78|6.84|6.74|33
1661150100000|2022-08-22 06:35:00|6.85|6.75|6.78|6.68|6.85|6.75|6.78|6.68|52
1661150400000|2022-08-22 06:40:00|6.77|6.67|6.75|6.65|6.78|6.68|6.73|6.63|97
1661150700000|2022-08-22 06:45:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|38
1661151000000|2022-08-22 06:50:00|6.76|6.66|6.75|6.65|6.77|6.67|6.74|6.64|54
1661151300000|2022-08-22 06:55:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|27
1661151600000|2022-08-22 07:00:00|6.75|6.65|6.76|6.66|6.78|6.68|6.75|6.65|52
1661151900000|2022-08-22 07:05:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|20
1661152200000|2022-08-22 07:10:00|6.75|6.65|6.78|6.68|6.78|6.68|6.74|6.64|30
1661152500000|2022-08-22 07:15:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|30
1661152800000|2022-08-22 07:20:00|6.75|6.65|6.78|6.68|6.78|6.68|6.75|6.65|40
1661153100000|2022-08-22 07:25:00|6.77|6.67|6.71|6.61|6.77|6.67|6.71|6.61|65
1661153400000|2022-08-22 07:30:00|6.7|6.6|6.71|6.61|6.72|6.62|6.67|6.57|106
1661153700000|2022-08-22 07:35:00|6.72|6.62|6.73|6.63|6.73|6.63|6.7|6.6|36
1661154000000|2022-08-22 07:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|31
1661154300000|2022-08-22 07:45:00|6.73|6.63|6.71|6.61|6.73|6.63|6.7|6.6|29
1661154600000|2022-08-22 07:50:00|6.72|6.62|6.69|6.59|6.72|6.62|6.67|6.57|48
1661154900000|2022-08-22 07:55:00|6.7|6.6|6.66|6.56|6.7|6.6|6.64|6.54|91
1661155200000|2022-08-22 08:00:00|6.65|6.55|6.62|6.52|6.67|6.57|6.62|6.52|78
1661155500000|2022-08-22 08:05:00|6.61|6.51|6.64|6.54|6.65|6.55|6.6|6.5|86
1661155800000|2022-08-22 08:10:00|6.65|6.55|6.61|6.51|6.65|6.55|6.61|6.51|77
1661156100000|2022-08-22 08:15:00|6.62|6.52|6.6|6.5|6.64|6.54|6.6|6.5|79
1661156400000|2022-08-22 08:20:00|6.59|6.49|6.59|6.49|6.62|6.52|6.59|6.49|51
1661156700000|2022-08-22 08:25:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|127
1661157000000|2022-08-22 08:30:00|6.61|6.51|6.59|6.49|6.61|6.51|6.57|6.47|79
1661157300000|2022-08-22 08:35:00|6.58|6.48|6.62|6.52|6.62|6.52|6.58|6.48|53
1661157600000|2022-08-22 08:40:00|6.63|6.53|6.61|6.51|6.65|6.55|6.61|6.51|35
1661157900000|2022-08-22 08:45:00|6.62|6.52|6.65|6.55|6.65|6.55|6.61|6.51|66
1661158200000|2022-08-22 08:50:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|47
1661158500000|2022-08-22 08:55:00|6.65|6.55|6.66|6.56|6.67|6.57|6.64|6.54|44
1661158800000|2022-08-22 09:00:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|48
1661159100000|2022-08-22 09:05:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|19
1661159400000|2022-08-22 09:10:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|56
1661159700000|2022-08-22 09:15:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|15
1661160000000|2022-08-22 09:20:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|10
1661160300000|2022-08-22 09:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|15
1661160600000|2022-08-22 09:30:00|6.64|6.54|6.63|6.53|6.65|6.55|6.62|6.52|26
1661160900000|2022-08-22 09:35:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|4
1661161200000|2022-08-22 09:40:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|13
1661161500000|2022-08-22 09:45:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|29
1661161800000|2022-08-22 09:50:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|10
1661162100000|2022-08-22 09:55:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|10
1661162400000|2022-08-22 10:00:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|24
1661162700000|2022-08-22 10:05:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|27
1661163000000|2022-08-22 10:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|57
1661163300000|2022-08-22 10:15:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|16
1661163600000|2022-08-22 10:20:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|19
1661163900000|2022-08-22 10:25:00|6.69|6.59|6.72|6.62|6.73|6.63|6.69|6.59|32
1661164200000|2022-08-22 10:30:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|66
1661164500000|2022-08-22 10:35:00|6.73|6.63|6.76|6.66|6.76|6.66|6.73|6.63|28
1661164800000|2022-08-22 10:40:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|42
1661165100000|2022-08-22 10:45:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|44
1661165400000|2022-08-22 10:50:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|29
1661165700000|2022-08-22 10:55:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|28
1661166000000|2022-08-22 11:00:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|6
1661166300000|2022-08-22 11:05:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|8
1661166600000|2022-08-22 11:10:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|9
1661166900000|2022-08-22 11:15:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|14
1661167200000|2022-08-22 11:20:00|6.73|6.63|6.75|6.65|6.76|6.66|6.72|6.62|15
1661167500000|2022-08-22 11:25:00|6.74|6.64|6.73|6.63|6.75|6.65|6.72|6.62|30
1661167800000|2022-08-22 11:30:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|36
1661168100000|2022-08-22 11:35:00|6.7|6.6|6.72|6.62|6.73|6.63|6.7|6.6|37
1661168400000|2022-08-22 11:40:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|29
1661168700000|2022-08-22 11:45:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|32
1661169000000|2022-08-22 11:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|33
1661169300000|2022-08-22 11:55:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|24
1661169600000|2022-08-22 12:00:00|6.71|6.61|6.72|6.62|6.74|6.64|6.71|6.61|26
1661169900000|2022-08-22 12:05:00|6.71|6.61|6.73|6.63|6.74|6.64|6.71|6.61|29
1661170200000|2022-08-22 12:10:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|87
1661170500000|2022-08-22 12:15:00|6.73|6.63|6.72|6.62|6.74|6.64|6.71|6.61|26
1661170800000|2022-08-22 12:20:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|50
1661171100000|2022-08-22 12:25:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|25
1661171400000|2022-08-22 12:30:00|6.72|6.62|6.71|6.61|6.75|6.65|6.71|6.61|44
1661171700000|2022-08-22 12:35:00|6.7|6.6|6.72|6.62|6.73|6.63|6.69|6.59|41
1661172000000|2022-08-22 12:40:00|6.71|6.61|6.7|6.6|6.72|6.62|6.69|6.59|32
1661172300000|2022-08-22 12:45:00|6.71|6.61|6.68|6.58|6.71|6.61|6.68|6.58|36
1661172600000|2022-08-22 12:50:00|6.69|6.59|6.67|6.57|6.69|6.59|6.66|6.56|33
1661172900000|2022-08-22 12:55:00|6.68|6.58|6.68|6.58|6.7|6.6|6.67|6.57|41
1661173200000|2022-08-22 13:00:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|25
1661173500000|2022-08-22 13:05:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|29
1661173800000|2022-08-22 13:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|23
1661174100000|2022-08-22 13:15:00|6.68|6.58|6.69|6.59|6.71|6.61|6.68|6.58|34
1661174400000|2022-08-22 13:20:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|48
1661174700000|2022-08-22 13:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|23
1661175000000|2022-08-22 13:30:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|117
1661175300000|2022-08-22 13:35:00|6.64|6.54|6.68|6.58|6.69|6.59|6.63|6.53|69
1661175600000|2022-08-22 13:40:00|6.69|6.59|6.74|6.64|6.75|6.65|6.68|6.58|70
1661175900000|2022-08-22 13:45:00|6.75|6.65|6.72|6.62|6.76|6.66|6.72|6.62|72
1661176200000|2022-08-22 13:50:00|6.71|6.61|6.74|6.64|6.74|6.64|6.68|6.58|84
1661176500000|2022-08-22 13:55:00|6.75|6.65|6.72|6.62|6.75|6.65|6.72|6.62|52
1661176800000|2022-08-22 14:00:00|6.71|6.61|6.74|6.64|6.74|6.64|6.71|6.61|52
1661177100000|2022-08-22 14:05:00|6.75|6.65|6.72|6.62|6.75|6.65|6.71|6.61|60
1661177400000|2022-08-22 14:10:00|6.73|6.63|6.7|6.6|6.73|6.63|6.69|6.59|50
1661177700000|2022-08-22 14:15:00|6.69|6.59|6.69|6.59|6.71|6.61|6.69|6.59|23
1661178000000|2022-08-22 14:20:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|38
1661178300000|2022-08-22 14:25:00|6.66|6.56|6.68|6.58|6.69|6.59|6.66|6.56|17
1661178600000|2022-08-22 14:30:00|6.69|6.59|6.69|6.59|6.71|6.61|6.68|6.58|31
1661178900000|2022-08-22 14:35:00|6.68|6.58|6.72|6.62|6.73|6.63|6.68|6.58|39
1661179200000|2022-08-22 14:40:00|6.71|6.61|6.71|6.61|6.74|6.64|6.71|6.61|29
1661179500000|2022-08-22 14:45:00|6.72|6.62|6.72|6.62|6.74|6.64|6.72|6.62|17
1661179800000|2022-08-22 14:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|29
1661180100000|2022-08-22 14:55:00|6.72|6.62|6.69|6.59|6.72|6.62|6.68|6.58|42
1661180400000|2022-08-22 15:00:00|6.68|6.58|6.72|6.62|6.72|6.62|6.68|6.58|27
1661180700000|2022-08-22 15:05:00|6.73|6.63|6.73|6.63|6.73|6.63|6.71|6.61|19
1661181000000|2022-08-22 15:10:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|14
1661181300000|2022-08-22 15:15:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|22
1661181600000|2022-08-22 15:20:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|13
1661181900000|2022-08-22 15:25:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|24
1661182200000|2022-08-22 15:30:00|6.73|6.63|6.74|6.64|6.75|6.65|6.72|6.62|24
1661182500000|2022-08-22 15:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|7
1661182800000|2022-08-22 15:40:00|6.74|6.64|6.76|6.66|6.78|6.68|6.74|6.64|25
1661183100000|2022-08-22 15:45:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|44
1661183400000|2022-08-22 15:50:00|6.77|6.67|6.79|6.69|6.8|6.7|6.76|6.66|61
1661183700000|2022-08-22 15:55:00|6.78|6.68|6.78|6.68|6.8|6.7|6.78|6.68|35
1661184000000|2022-08-22 16:00:00|6.79|6.69|6.81|6.71|6.82|6.72|6.78|6.68|57
1661184300000|2022-08-22 16:05:00|6.8|6.7|6.78|6.68|6.8|6.7|6.77|6.67|45
1661184600000|2022-08-22 16:10:00|6.79|6.69|6.76|6.66|6.8|6.7|6.76|6.66|30
1661184900000|2022-08-22 16:15:00|6.77|6.67|6.77|6.67|6.79|6.69|6.77|6.67|37
1661185200000|2022-08-22 16:20:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|17
1661185500000|2022-08-22 16:25:00|6.77|6.67|6.77|6.67|6.78|6.68|6.75|6.65|51
1661185800000|2022-08-22 16:30:00|6.78|6.68|6.75|6.65|6.78|6.68|6.75|6.65|20
1661186100000|2022-08-22 16:35:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|17
1661186400000|2022-08-22 16:40:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|32
1661186700000|2022-08-22 16:45:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|71
1661187000000|2022-08-22 16:50:00|6.76|6.66|6.76|6.66|6.78|6.68|6.75|6.65|71
1661187300000|2022-08-22 16:55:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|19
1661187600000|2022-08-22 17:00:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|20
1661187900000|2022-08-22 17:05:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|23
1661188200000|2022-08-22 17:10:00|6.77|6.67|6.76|6.66|6.77|6.67|6.74|6.64|42
1661188500000|2022-08-22 17:15:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|34
1661188800000|2022-08-22 17:20:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|25
1661189100000|2022-08-22 17:25:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|20
1661189400000|2022-08-22 17:30:00|6.76|6.66|6.73|6.63|6.76|6.66|6.73|6.63|10
1661189700000|2022-08-22 17:35:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|47
1661190000000|2022-08-22 17:40:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|19
1661190300000|2022-08-22 17:45:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|11
1661190600000|2022-08-22 17:50:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|26
1661190900000|2022-08-22 17:55:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|21
1661191200000|2022-08-22 18:00:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|11
1661191500000|2022-08-22 18:05:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|4
1661191800000|2022-08-22 18:10:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|40
1661192100000|2022-08-22 18:15:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|3
1661192400000|2022-08-22 18:20:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|20
1661192700000|2022-08-22 18:25:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|10
1661193000000|2022-08-22 18:30:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|14
1661193300000|2022-08-22 18:35:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|14
1661193600000|2022-08-22 18:40:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|42
1661193900000|2022-08-22 18:45:00|6.68|6.58|6.68|6.58|6.68|6.58|6.65|6.55|57
1661194200000|2022-08-22 18:50:00|6.67|6.57|6.69|6.59|6.7|6.6|6.67|6.57|29
1661194500000|2022-08-22 18:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1661194800000|2022-08-22 19:00:00|6.71|6.61|6.72|6.62|6.73|6.63|6.7|6.6|12
1661195100000|2022-08-22 19:05:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|25
1661195400000|2022-08-22 19:10:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|23
1661195700000|2022-08-22 19:15:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|8
1661196000000|2022-08-22 19:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|7
1661196300000|2022-08-22 19:25:00|6.74|6.64|6.7|6.6|6.74|6.64|6.69|6.59|37
1661196600000|2022-08-22 19:30:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|58
1661196900000|2022-08-22 19:35:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|26
1661197200000|2022-08-22 19:40:00|6.71|6.61|6.69|6.59|6.72|6.62|6.69|6.59|33
1661197500000|2022-08-22 19:45:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|27
1661197800000|2022-08-22 19:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|25
1661198100000|2022-08-22 19:55:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|13
1661198400000|2022-08-22 20:00:00|6.73|6.63|6.8|6.7|6.8|6.7|6.72|6.62|36
1661198700000|2022-08-22 20:05:00|6.79|6.69|6.82|6.72|6.84|6.74|6.78|6.68|56
1661199000000|2022-08-22 20:10:00|6.81|6.71|6.8|6.7|6.81|6.71|6.78|6.68|42
1661199300000|2022-08-22 20:15:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|13
1661199600000|2022-08-22 20:20:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|41
1661199900000|2022-08-22 20:25:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|62
1661200200000|2022-08-22 20:30:00|6.83|6.73|6.81|6.71|6.84|6.74|6.81|6.71|27
1661200500000|2022-08-22 20:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|37
1661200800000|2022-08-22 20:40:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|38
1661201100000|2022-08-22 20:45:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|16
1661201400000|2022-08-22 20:50:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|37
1661201700000|2022-08-22 20:55:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|58
1661202000000|2022-08-22 21:00:00|6.82|6.72|6.79|6.69|6.82|6.72|6.79|6.69|34
1661202300000|2022-08-22 21:05:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|11
1661202600000|2022-08-22 21:10:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|25
1661202900000|2022-08-22 21:15:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|4
1661203200000|2022-08-22 21:20:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|7
1661204100000|2022-08-22 21:35:00|6.77|6.67|6.79|6.69|6.79|6.69|6.76|6.66|43
1661204400000|2022-08-22 21:40:00|6.8|6.7|6.77|6.67|6.81|6.71|6.77|6.67|14
1661204700000|2022-08-22 21:45:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|15
1661205000000|2022-08-22 21:50:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|17
1661205300000|2022-08-22 21:55:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|8
1661205600000|2022-08-22 22:00:00|6.76|6.66|6.79|6.69|6.79|6.69|6.76|6.66|20
1661205900000|2022-08-22 22:05:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|28
1661206200000|2022-08-22 22:10:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|21
1661206500000|2022-08-22 22:15:00|6.79|6.69|6.83|6.73|6.83|6.73|6.79|6.69|35
1661206800000|2022-08-22 22:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|21
1661207100000|2022-08-22 22:25:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|15
1661207400000|2022-08-22 22:30:00|6.82|6.72|6.83|6.73|6.84|6.74|6.81|6.71|52
1661207700000|2022-08-22 22:35:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|4
1661208000000|2022-08-22 22:40:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|38
1661208300000|2022-08-22 22:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|24
1661208600000|2022-08-22 22:50:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|42
1661208900000|2022-08-22 22:55:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|10
1661209200000|2022-08-22 23:00:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|29
1661209500000|2022-08-22 23:05:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|7
1661209800000|2022-08-22 23:10:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|13
1661210100000|2022-08-22 23:15:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|32
1661210400000|2022-08-22 23:20:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|17
1661210700000|2022-08-22 23:25:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|20
1661211000000|2022-08-22 23:30:00|6.84|6.74|6.86|6.76|6.86|6.76|6.82|6.72|33
1661211300000|2022-08-22 23:35:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|29
1661211600000|2022-08-22 23:40:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|59
1661211900000|2022-08-22 23:45:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|74
1661212200000|2022-08-22 23:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|53
1661212500000|2022-08-22 23:55:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|106
1661212800000|2022-08-23 00:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|36
1661213100000|2022-08-23 00:05:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|14
1661213400000|2022-08-23 00:10:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|24
1661213700000|2022-08-23 00:15:00|6.88|6.78|6.89|6.79|6.9|6.8|6.87|6.77|32
1661214000000|2022-08-23 00:20:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|14
1661214300000|2022-08-23 00:25:00|6.9|6.8|6.92|6.82|6.93|6.83|6.89|6.79|41
1661214600000|2022-08-23 00:30:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|67
1661214900000|2022-08-23 00:35:00|6.92|6.82|6.9|6.8|6.93|6.83|6.89|6.79|29
1661215200000|2022-08-23 00:40:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|10
1661215500000|2022-08-23 00:45:00|6.91|6.81|6.91|6.81|6.91|6.81|6.89|6.79|27
1661215800000|2022-08-23 00:50:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|11
1661216100000|2022-08-23 00:55:00|6.89|6.79|6.91|6.81|6.92|6.82|6.88|6.78|61
1661216400000|2022-08-23 01:00:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|28
1661216700000|2022-08-23 01:05:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|9
1661217000000|2022-08-23 01:10:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|32
1661217300000|2022-08-23 01:15:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|21
1661217600000|2022-08-23 01:20:00|6.94|6.84|6.92|6.82|6.94|6.84|6.91|6.81|45
1661217900000|2022-08-23 01:25:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|19
1661218200000|2022-08-23 01:30:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|16
1661218500000|2022-08-23 01:35:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|20
1661218800000|2022-08-23 01:40:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|10
1661219100000|2022-08-23 01:45:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|20
1661219400000|2022-08-23 01:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|50
1661219700000|2022-08-23 01:55:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|9
1661220000000|2022-08-23 02:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|24
1661220300000|2022-08-23 02:05:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|35
1661220600000|2022-08-23 02:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|20
1661220900000|2022-08-23 02:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|69
1661221200000|2022-08-23 02:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|47
1661221500000|2022-08-23 02:25:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|18
1661221800000|2022-08-23 02:30:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|26
1661222100000|2022-08-23 02:35:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|8
1661222400000|2022-08-23 02:40:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|19
1661222700000|2022-08-23 02:45:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|68
1661223000000|2022-08-23 02:50:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|14
1661223300000|2022-08-23 02:55:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|26
1661223600000|2022-08-23 03:00:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|7
1661223900000|2022-08-23 03:05:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|34
1661224200000|2022-08-23 03:10:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|28
1661224500000|2022-08-23 03:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1661224800000|2022-08-23 03:20:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|21
1661225100000|2022-08-23 03:25:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|8
1661225400000|2022-08-23 03:30:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|7
1661225700000|2022-08-23 03:35:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|15
1661226000000|2022-08-23 03:40:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|11
1661226300000|2022-08-23 03:45:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|8
1661226600000|2022-08-23 03:50:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|25
1661226900000|2022-08-23 03:55:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|43
1661227200000|2022-08-23 04:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|11
1661227500000|2022-08-23 04:05:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|15
1661227800000|2022-08-23 04:10:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|3
1661228400000|2022-08-23 04:20:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1661228700000|2022-08-23 04:25:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|6
1661229000000|2022-08-23 04:30:00|6.89|6.79|6.89|6.79|6.91|6.81|6.89|6.79|17
1661229300000|2022-08-23 04:35:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1661229600000|2022-08-23 04:40:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|8
1661229900000|2022-08-23 04:45:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|31
1661230200000|2022-08-23 04:50:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|18
1661230500000|2022-08-23 04:55:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1661230800000|2022-08-23 05:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|13
1661231100000|2022-08-23 05:05:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|19
1661231400000|2022-08-23 05:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|2
1661231700000|2022-08-23 05:15:00|6.87|6.77|6.85|6.75|6.88|6.78|6.85|6.75|13
1661232000000|2022-08-23 05:20:00|6.86|6.76|6.84|6.74|6.86|6.76|6.83|6.73|51
1661232300000|2022-08-23 05:25:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|24
1661232600000|2022-08-23 05:30:00|6.83|6.73|6.79|6.69|6.83|6.73|6.78|6.68|73
1661232900000|2022-08-23 05:35:00|6.78|6.68|6.78|6.68|6.81|6.71|6.78|6.68|63
1661233200000|2022-08-23 05:40:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|34
1661233500000|2022-08-23 05:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|31
1661233800000|2022-08-23 05:50:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|43
1661234100000|2022-08-23 05:55:00|6.77|6.67|6.75|6.65|6.77|6.67|6.75|6.65|9
1661234400000|2022-08-23 06:00:00|6.74|6.64|6.77|6.67|6.78|6.68|6.74|6.64|48
1661234700000|2022-08-23 06:05:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|20
1661235000000|2022-08-23 06:10:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|42
1661235300000|2022-08-23 06:15:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|53
1661235600000|2022-08-23 06:20:00|6.75|6.65|6.76|6.66|6.77|6.67|6.74|6.64|12
1661235900000|2022-08-23 06:25:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|32
1661236200000|2022-08-23 06:30:00|6.77|6.67|6.79|6.69|6.79|6.69|6.76|6.66|7
1661236500000|2022-08-23 06:35:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|48
1661236800000|2022-08-23 06:40:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|8
1661237100000|2022-08-23 06:45:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|7
1661237400000|2022-08-23 06:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|29
1661237700000|2022-08-23 06:55:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|26
1661238000000|2022-08-23 07:00:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|33
1661238300000|2022-08-23 07:05:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|17
1661238600000|2022-08-23 07:10:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|43
1661238900000|2022-08-23 07:15:00|6.81|6.71|6.82|6.72|6.84|6.74|6.81|6.71|32
1661239200000|2022-08-23 07:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|19
1661239500000|2022-08-23 07:25:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|17
1661239800000|2022-08-23 07:30:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|26
1661240100000|2022-08-23 07:35:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|3
1661240400000|2022-08-23 07:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|13
1661240700000|2022-08-23 07:45:00|6.85|6.75|6.85|6.75|6.85|6.75|6.83|6.73|55
1661241000000|2022-08-23 07:50:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|12
1661241600000|2022-08-23 08:00:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|12
1661241900000|2022-08-23 08:05:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|45
1661242200000|2022-08-23 08:10:00|6.89|6.79|6.91|6.81|6.92|6.82|6.89|6.79|33
1661242500000|2022-08-23 08:15:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|60
1661242800000|2022-08-23 08:20:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|40
1661243100000|2022-08-23 08:25:00|6.9|6.8|6.88|6.78|6.91|6.81|6.88|6.78|49
1661243400000|2022-08-23 08:30:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|49
1661243700000|2022-08-23 08:35:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|24
1661244000000|2022-08-23 08:40:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|61
1661244300000|2022-08-23 08:45:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|44
1661244600000|2022-08-23 08:50:00|6.89|6.79|6.9|6.8|6.91|6.81|6.88|6.78|44
1661244900000|2022-08-23 08:55:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|51
1661245200000|2022-08-23 09:00:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|29
1661245500000|2022-08-23 09:05:00|6.89|6.79|6.89|6.79|6.91|6.81|6.89|6.79|33
1661245800000|2022-08-23 09:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|8
1661246100000|2022-08-23 09:15:00|6.88|6.78|6.84|6.74|6.89|6.79|6.84|6.74|43
1661246400000|2022-08-23 09:20:00|6.83|6.73|6.86|6.76|6.87|6.77|6.83|6.73|70
1661246700000|2022-08-23 09:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|45
1661247000000|2022-08-23 09:30:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|38
1661247300000|2022-08-23 09:35:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1661247600000|2022-08-23 09:40:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|20
1661247900000|2022-08-23 09:45:00|6.87|6.77|6.92|6.82|6.93|6.83|6.87|6.77|58
1661248200000|2022-08-23 09:50:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|95
1661248500000|2022-08-23 09:55:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|68
1661248800000|2022-08-23 10:00:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|33
1661249100000|2022-08-23 10:05:00|6.89|6.79|6.89|6.79|6.9|6.8|6.87|6.77|59
1661249400000|2022-08-23 10:10:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|17
1661249700000|2022-08-23 10:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|23
1661250000000|2022-08-23 10:20:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|41
1661250300000|2022-08-23 10:25:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|26
1661250600000|2022-08-23 10:30:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|20
1661250900000|2022-08-23 10:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|4
1661251200000|2022-08-23 10:40:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|31
1661251500000|2022-08-23 10:45:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|46
1661251800000|2022-08-23 10:50:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|26
1661252100000|2022-08-23 10:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|30
1661252400000|2022-08-23 11:00:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|13
1661252700000|2022-08-23 11:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|46
1661253000000|2022-08-23 11:10:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|22
1661253300000|2022-08-23 11:15:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|35
1661253600000|2022-08-23 11:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|45
1661253900000|2022-08-23 11:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|30
1661254200000|2022-08-23 11:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|35
1661254500000|2022-08-23 11:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|79
1661254800000|2022-08-23 11:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|18
1661255100000|2022-08-23 11:45:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|29
1661255400000|2022-08-23 11:50:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|39
1661255700000|2022-08-23 11:55:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|52
1661256000000|2022-08-23 12:00:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|18
1661256300000|2022-08-23 12:05:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|9
1661256600000|2022-08-23 12:10:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|23
1661256900000|2022-08-23 12:15:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|51
1661257200000|2022-08-23 12:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|28
1661257500000|2022-08-23 12:25:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|21
1661257800000|2022-08-23 12:30:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|26
1661258100000|2022-08-23 12:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|34
1661258400000|2022-08-23 12:40:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|60
1661258700000|2022-08-23 12:45:00|6.89|6.79|6.87|6.77|6.9|6.8|6.87|6.77|35
1661259000000|2022-08-23 12:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|5
1661259300000|2022-08-23 12:55:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|21
1661259600000|2022-08-23 13:00:00|6.88|6.78|6.87|6.77|6.88|6.78|6.85|6.75|42
1661259900000|2022-08-23 13:05:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|18
1661260200000|2022-08-23 13:10:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|39
1661260500000|2022-08-23 13:15:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|7
1661260800000|2022-08-23 13:20:00|6.88|6.78|6.91|6.81|6.91|6.81|6.88|6.78|40
1661261100000|2022-08-23 13:25:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|75
1661261400000|2022-08-23 13:30:00|6.91|6.81|6.93|6.83|6.93|6.83|6.9|6.8|97
1661261700000|2022-08-23 13:35:00|6.94|6.84|6.92|6.82|6.97|6.87|6.92|6.82|61
1661262000000|2022-08-23 13:40:00|6.93|6.83|6.88|6.78|6.93|6.83|6.88|6.78|92
1661262300000|2022-08-23 13:45:00|6.89|6.79|6.92|6.82|6.93|6.83|6.88|6.78|66
1661262600000|2022-08-23 13:50:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|89
1661262900000|2022-08-23 13:55:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|77
1661263200000|2022-08-23 14:00:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|87
1661263500000|2022-08-23 14:05:00|6.94|6.84|6.97|6.87|6.97|6.87|6.94|6.84|76
1661263800000|2022-08-23 14:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|29
1661264100000|2022-08-23 14:15:00|6.97|6.87|6.96|6.86|6.97|6.87|6.94|6.84|38
1661264400000|2022-08-23 14:20:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|41
1661264700000|2022-08-23 14:25:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|70
1661265000000|2022-08-23 14:30:00|6.94|6.84|6.97|6.87|6.97|6.87|6.93|6.83|74
1661265300000|2022-08-23 14:35:00|6.96|6.86|6.93|6.83|6.97|6.87|6.93|6.83|38
1661265600000|2022-08-23 14:40:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|35
1661265900000|2022-08-23 14:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|21
1661266200000|2022-08-23 14:50:00|6.94|6.84|6.92|6.82|6.94|6.84|6.91|6.81|39
1661266500000|2022-08-23 14:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|69
1661266800000|2022-08-23 15:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|34
1661267100000|2022-08-23 15:05:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|29
1661267400000|2022-08-23 15:10:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|28
1661267700000|2022-08-23 15:15:00|6.91|6.81|6.93|6.83|6.94|6.84|6.91|6.81|57
1661268000000|2022-08-23 15:20:00|6.92|6.82|6.92|6.82|6.94|6.84|6.92|6.82|59
1661268300000|2022-08-23 15:25:00|6.93|6.83|6.92|6.82|6.93|6.83|6.9|6.8|34
1661268600000|2022-08-23 15:30:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|72
1661268900000|2022-08-23 15:35:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|24
1661269200000|2022-08-23 15:40:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|8
1661269500000|2022-08-23 15:45:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|8
1661269800000|2022-08-23 15:50:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|23
1661270100000|2022-08-23 15:55:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|18
1661270400000|2022-08-23 16:00:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|15
1661270700000|2022-08-23 16:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1661271000000|2022-08-23 16:10:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|28
1661271300000|2022-08-23 16:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|19
1661271600000|2022-08-23 16:20:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|58
1661271900000|2022-08-23 16:25:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|30
1661272200000|2022-08-23 16:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|27
1661272500000|2022-08-23 16:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|31
1661272800000|2022-08-23 16:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|17
1661273100000|2022-08-23 16:45:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|22
1661273400000|2022-08-23 16:50:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|25
1661273700000|2022-08-23 16:55:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|16
1661274000000|2022-08-23 17:00:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|18
1661274300000|2022-08-23 17:05:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|58
1661274600000|2022-08-23 17:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|42
1661274900000|2022-08-23 17:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|31
1661275200000|2022-08-23 17:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|4
1661275500000|2022-08-23 17:25:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|20
1661275800000|2022-08-23 17:30:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|27
1661276100000|2022-08-23 17:35:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|20
1661276400000|2022-08-23 17:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|72
1661276700000|2022-08-23 17:45:00|6.89|6.79|6.87|6.77|6.89|6.79|6.86|6.76|17
1661277000000|2022-08-23 17:50:00|6.88|6.78|6.85|6.75|6.88|6.78|6.84|6.74|38
1661277300000|2022-08-23 17:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1661277600000|2022-08-23 18:00:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|42
1661277900000|2022-08-23 18:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|33
1661278200000|2022-08-23 18:10:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|7
1661278500000|2022-08-23 18:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|16
1661278800000|2022-08-23 18:20:00|6.9|6.8|6.94|6.84|6.95|6.85|6.89|6.79|35
1661279100000|2022-08-23 18:25:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|66
1661279400000|2022-08-23 18:30:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|40
1661279700000|2022-08-23 18:35:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|11
1661280000000|2022-08-23 18:40:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|16
1661280300000|2022-08-23 18:45:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|7
1661280600000|2022-08-23 18:50:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|36
1661280900000|2022-08-23 18:55:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|34
1661281200000|2022-08-23 19:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|102
1661281500000|2022-08-23 19:05:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|42
1661281800000|2022-08-23 19:10:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|16
1661282100000|2022-08-23 19:15:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|26
1661282400000|2022-08-23 19:20:00|6.91|6.81|6.88|6.78|6.91|6.81|6.88|6.78|56
1661282700000|2022-08-23 19:25:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|6
1661283000000|2022-08-23 19:30:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|103
1661283300000|2022-08-23 19:35:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|24
1661283600000|2022-08-23 19:40:00|6.88|6.78|6.88|6.78|6.9|6.8|6.88|6.78|29
1661283900000|2022-08-23 19:45:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|6
1661284200000|2022-08-23 19:50:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|22
1661284500000|2022-08-23 19:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|36
1661284800000|2022-08-23 20:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|37
1661285400000|2022-08-23 20:10:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|10
1661285700000|2022-08-23 20:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|3
1661286000000|2022-08-23 20:20:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1661286300000|2022-08-23 20:25:00|6.91|6.81|6.91|6.81|6.93|6.83|6.9|6.8|55
1661286600000|2022-08-23 20:30:00|6.9|6.8|6.88|6.78|6.91|6.81|6.87|6.77|75
1661286900000|2022-08-23 20:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|56
1661287200000|2022-08-23 20:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|28
1661287500000|2022-08-23 20:45:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|24
1661287800000|2022-08-23 20:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|53
1661288100000|2022-08-23 20:55:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|70
1661288400000|2022-08-23 21:00:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|9
1661288700000|2022-08-23 21:05:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|6
1661289000000|2022-08-23 21:10:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|29
1661289300000|2022-08-23 21:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1661289600000|2022-08-23 21:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|6
1661289900000|2022-08-23 21:25:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|10
1661290500000|2022-08-23 21:35:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|19
1661290800000|2022-08-23 21:40:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|19
1661291400000|2022-08-23 21:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|10
1661291700000|2022-08-23 21:55:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|10
1661292000000|2022-08-23 22:00:00|6.9|6.8|6.92|6.82|6.93|6.83|6.9|6.8|53
1661292300000|2022-08-23 22:05:00|6.93|6.83|6.91|6.81|6.94|6.84|6.91|6.81|35
1661292600000|2022-08-23 22:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|21
1661292900000|2022-08-23 22:15:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|21
1661293200000|2022-08-23 22:20:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|4
1661293500000|2022-08-23 22:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|57
1661293800000|2022-08-23 22:30:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|22
1661294100000|2022-08-23 22:35:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|68
1661294400000|2022-08-23 22:40:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|32
1661294700000|2022-08-23 22:45:00|6.91|6.81|6.92|6.82|6.92|6.82|6.89|6.79|54
1661295000000|2022-08-23 22:50:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|8
1661295300000|2022-08-23 22:55:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|40
1661295600000|2022-08-23 23:00:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|43
1661295900000|2022-08-23 23:05:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|25
1661296200000|2022-08-23 23:10:00|6.91|6.81|6.93|6.83|6.94|6.84|6.91|6.81|19
1661296500000|2022-08-23 23:15:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|35
1661296800000|2022-08-23 23:20:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|74
1661297100000|2022-08-23 23:25:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|14
1661297400000|2022-08-23 23:30:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|40
1661297700000|2022-08-23 23:35:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|35
1661298000000|2022-08-23 23:40:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|15
1661298300000|2022-08-23 23:45:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|13
1661298600000|2022-08-23 23:50:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|27
1661298900000|2022-08-23 23:55:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|15
1661299200000|2022-08-24 00:00:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|15
1661299500000|2022-08-24 00:05:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|18
1661299800000|2022-08-24 00:10:00|6.93|6.83|6.96|6.86|6.97|6.87|6.93|6.83|32
1661300100000|2022-08-24 00:15:00|6.97|6.87|6.92|6.82|6.97|6.87|6.92|6.82|30
1661300400000|2022-08-24 00:20:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|36
1661300700000|2022-08-24 00:25:00|6.93|6.83|6.92|6.82|6.93|6.83|6.9|6.8|60
1661301000000|2022-08-24 00:30:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|15
1661301300000|2022-08-24 00:35:00|6.9|6.8|6.85|6.75|6.91|6.81|6.85|6.75|54
1661301600000|2022-08-24 00:40:00|6.84|6.74|6.82|6.72|6.85|6.75|6.81|6.71|93
1661301900000|2022-08-24 00:45:00|6.83|6.73|6.86|6.76|6.86|6.76|6.82|6.72|56
1661302200000|2022-08-24 00:50:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|32
1661302500000|2022-08-24 00:55:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|32
1661302800000|2022-08-24 01:00:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|27
1661303100000|2022-08-24 01:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|38
1661303400000|2022-08-24 01:10:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|39
1661303700000|2022-08-24 01:15:00|6.85|6.75|6.85|6.75|6.87|6.77|6.85|6.75|19
1661304000000|2022-08-24 01:20:00|6.84|6.74|6.82|6.72|6.85|6.75|6.8|6.7|65
1661304300000|2022-08-24 01:25:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|32
1661304600000|2022-08-24 01:30:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|32
1661304900000|2022-08-24 01:35:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|29
1661305200000|2022-08-24 01:40:00|6.82|6.72|6.78|6.68|6.83|6.73|6.77|6.67|55
1661305500000|2022-08-24 01:45:00|6.79|6.69|6.78|6.68|6.79|6.69|6.76|6.66|88
1661305800000|2022-08-24 01:50:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|36
1661306100000|2022-08-24 01:55:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|43
1661306400000|2022-08-24 02:00:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|52
1661306700000|2022-08-24 02:05:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|71
1661307000000|2022-08-24 02:10:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|42
1661307300000|2022-08-24 02:15:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|11
1661307600000|2022-08-24 02:20:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|11
1661307900000|2022-08-24 02:25:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|26
1661308200000|2022-08-24 02:30:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|17
1661308500000|2022-08-24 02:35:00|6.8|6.7|6.78|6.68|6.81|6.71|6.78|6.68|15
1661308800000|2022-08-24 02:40:00|6.79|6.69|6.77|6.67|6.79|6.69|6.76|6.66|25
1661309100000|2022-08-24 02:45:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|8
1661309400000|2022-08-24 02:50:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|29
1661309700000|2022-08-24 02:55:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|3
1661310000000|2022-08-24 03:00:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|19
1661310300000|2022-08-24 03:05:00|6.77|6.67|6.77|6.67|6.79|6.69|6.77|6.67|45
1661310600000|2022-08-24 03:10:00|6.78|6.68|6.76|6.66|6.78|6.68|6.75|6.65|19
1661310900000|2022-08-24 03:15:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|30
1661311200000|2022-08-24 03:20:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|7
1661311500000|2022-08-24 03:25:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|24
1661311800000|2022-08-24 03:30:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|27
1661312100000|2022-08-24 03:35:00|6.79|6.69|6.78|6.68|6.8|6.7|6.77|6.67|10
1661312700000|2022-08-24 03:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|11
1661313000000|2022-08-24 03:50:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|7
1661313300000|2022-08-24 03:55:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|13
1661313600000|2022-08-24 04:00:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|10
1661313900000|2022-08-24 04:05:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|4
1661314200000|2022-08-24 04:10:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|16
1661314500000|2022-08-24 04:15:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1661315100000|2022-08-24 04:25:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|16
1661315400000|2022-08-24 04:30:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|8
1661315700000|2022-08-24 04:35:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|27
1661316000000|2022-08-24 04:40:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|28
1661316600000|2022-08-24 04:50:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|45
1661316900000|2022-08-24 04:55:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|18
1661317200000|2022-08-24 05:00:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|33
1661317500000|2022-08-24 05:05:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|4
1661318100000|2022-08-24 05:15:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|13
1661318400000|2022-08-24 05:20:00|6.81|6.71|6.84|6.74|6.84|6.74|6.81|6.71|22
1661318700000|2022-08-24 05:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|32
1661319000000|2022-08-24 05:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|13
1661319300000|2022-08-24 05:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|4
1661319600000|2022-08-24 05:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|21
1661319900000|2022-08-24 05:45:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|21
1661320200000|2022-08-24 05:50:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|27
1661320500000|2022-08-24 05:55:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|31
1661320800000|2022-08-24 06:00:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|51
1661321100000|2022-08-24 06:05:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|7
1661321400000|2022-08-24 06:10:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|8
1661321700000|2022-08-24 06:15:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|31
1661322000000|2022-08-24 06:20:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|6
1661322300000|2022-08-24 06:25:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|24
1661322600000|2022-08-24 06:30:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|50
1661322900000|2022-08-24 06:35:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|17
1661323200000|2022-08-24 06:40:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|7
1661323500000|2022-08-24 06:45:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|22
1661323800000|2022-08-24 06:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|34
1661324100000|2022-08-24 06:55:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|8
1661324400000|2022-08-24 07:00:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|14
1661324700000|2022-08-24 07:05:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|36
1661325000000|2022-08-24 07:10:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|62
1661325300000|2022-08-24 07:15:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|9
1661325600000|2022-08-24 07:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|49
1661325900000|2022-08-24 07:25:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|59
1661326200000|2022-08-24 07:30:00|6.8|6.7|6.76|6.66|6.81|6.71|6.76|6.66|49
1661326500000|2022-08-24 07:35:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|66
1661326800000|2022-08-24 07:40:00|6.79|6.69|6.77|6.67|6.79|6.69|6.76|6.66|37
1661327100000|2022-08-24 07:45:00|6.76|6.66|6.78|6.68|6.78|6.68|6.76|6.66|15
1661327400000|2022-08-24 07:50:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|7
1661327700000|2022-08-24 07:55:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|18
1661328000000|2022-08-24 08:00:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|34
1661328600000|2022-08-24 08:10:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|9
1661328900000|2022-08-24 08:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.79|6.69|44
1661329200000|2022-08-24 08:20:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|37
1661329500000|2022-08-24 08:25:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|17
1661329800000|2022-08-24 08:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|29
1661330100000|2022-08-24 08:35:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|40
1661330400000|2022-08-24 08:40:00|6.82|6.72|6.82|6.72|6.84|6.74|6.82|6.72|33
1661330700000|2022-08-24 08:45:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|19
1661331000000|2022-08-24 08:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|9
1661331300000|2022-08-24 08:55:00|6.83|6.73|6.81|6.71|6.83|6.73|6.8|6.7|41
1661331600000|2022-08-24 09:00:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|17
1661331900000|2022-08-24 09:05:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|34
1661332200000|2022-08-24 09:10:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|8
1661332500000|2022-08-24 09:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|14
1661332800000|2022-08-24 09:20:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|20
1661333100000|2022-08-24 09:25:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|18
1661333400000|2022-08-24 09:30:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|13
1661333700000|2022-08-24 09:35:00|6.82|6.72|6.82|6.72|6.82|6.72|6.8|6.7|19
1661334000000|2022-08-24 09:40:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|7
1661334300000|2022-08-24 09:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|7
1661334600000|2022-08-24 09:50:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|6
1661334900000|2022-08-24 09:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|19
1661335200000|2022-08-24 10:00:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|8
1661335500000|2022-08-24 10:05:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|18
1661335800000|2022-08-24 10:10:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|21
1661336100000|2022-08-24 10:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|40
1661336400000|2022-08-24 10:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.81|6.71|26
1661336700000|2022-08-24 10:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.81|6.71|32
1661337000000|2022-08-24 10:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|9
1661337300000|2022-08-24 10:35:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|10
1661337600000|2022-08-24 10:40:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|20
1661337900000|2022-08-24 10:45:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|26
1661338200000|2022-08-24 10:50:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|24
1661338500000|2022-08-24 10:55:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|25
1661338800000|2022-08-24 11:00:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|4
1661339100000|2022-08-24 11:05:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|24
1661339400000|2022-08-24 11:10:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|23
1661339700000|2022-08-24 11:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|13
1661340000000|2022-08-24 11:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|18
1661340300000|2022-08-24 11:25:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|10
1661340600000|2022-08-24 11:30:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|24
1661340900000|2022-08-24 11:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|22
1661341200000|2022-08-24 11:40:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|11
1661341500000|2022-08-24 11:45:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|15
1661341800000|2022-08-24 11:50:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|14
1661342400000|2022-08-24 12:00:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|16
1661342700000|2022-08-24 12:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1661343000000|2022-08-24 12:10:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1661343300000|2022-08-24 12:15:00|6.87|6.77|6.86|6.76|6.87|6.77|6.84|6.74|28
1661343600000|2022-08-24 12:20:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|20
1661343900000|2022-08-24 12:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|41
1661344200000|2022-08-24 12:30:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|56
1661344500000|2022-08-24 12:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|30
1661344800000|2022-08-24 12:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|9
1661345100000|2022-08-24 12:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|26
1661345400000|2022-08-24 12:50:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|36
1661345700000|2022-08-24 12:55:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|12
1661346000000|2022-08-24 13:00:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|69
1661346300000|2022-08-24 13:05:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|42
1661346600000|2022-08-24 13:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|36
1661346900000|2022-08-24 13:15:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|53
1661347500000|2022-08-24 13:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|44
1661347800000|2022-08-24 13:30:00|6.85|6.75|6.82|6.72|6.86|6.76|6.82|6.72|98
1661348100000|2022-08-24 13:35:00|6.83|6.73|6.85|6.75|6.85|6.75|6.82|6.72|29
1661348400000|2022-08-24 13:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|53
1661348700000|2022-08-24 13:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|74
1661349000000|2022-08-24 13:50:00|6.83|6.73|6.83|6.73|6.85|6.75|6.83|6.73|75
1661349300000|2022-08-24 13:55:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|9
1661349600000|2022-08-24 14:00:00|6.83|6.73|6.82|6.72|6.85|6.75|6.82|6.72|14
1661349900000|2022-08-24 14:05:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|45
1661350200000|2022-08-24 14:10:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|23
1661350500000|2022-08-24 14:15:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1661350800000|2022-08-24 14:20:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|24
1661351100000|2022-08-24 14:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|17
1661351400000|2022-08-24 14:30:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|32
1661351700000|2022-08-24 14:35:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|29
1661352000000|2022-08-24 14:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|33
1661352300000|2022-08-24 14:45:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|24
1661352600000|2022-08-24 14:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|25
1661352900000|2022-08-24 14:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|28
1661353200000|2022-08-24 15:00:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|34
1661353500000|2022-08-24 15:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|30
1661353800000|2022-08-24 15:10:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|26
1661354100000|2022-08-24 15:15:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|11
1661354400000|2022-08-24 15:20:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|41
1661354700000|2022-08-24 15:25:00|6.9|6.8|6.93|6.83|6.93|6.83|6.9|6.8|44
1661355000000|2022-08-24 15:30:00|6.94|6.84|6.94|6.84|6.94|6.84|6.91|6.81|29
1661355300000|2022-08-24 15:35:00|6.95|6.85|6.91|6.81|6.95|6.85|6.91|6.81|91
1661355600000|2022-08-24 15:40:00|6.92|6.82|6.94|6.84|6.94|6.84|6.91|6.81|87
1661355900000|2022-08-24 15:45:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|50
1661356200000|2022-08-24 15:50:00|6.93|6.83|6.94|6.84|6.95|6.85|6.92|6.82|52
1661356500000|2022-08-24 15:55:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|45
1661356800000|2022-08-24 16:00:00|6.96|6.86|6.95|6.85|6.96|6.86|6.93|6.83|34
1661357100000|2022-08-24 16:05:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|34
1661357400000|2022-08-24 16:10:00|6.98|6.88|6.96|6.86|6.99|6.89|6.96|6.86|103
1661357700000|2022-08-24 16:15:00|6.95|6.85|6.98|6.88|6.98|6.88|6.94|6.84|48
1661358000000|2022-08-24 16:20:00|6.97|6.87|6.95|6.85|6.98|6.88|6.94|6.84|69
1661358300000|2022-08-24 16:25:00|6.96|6.86|6.94|6.84|6.97|6.87|6.94|6.84|93
1661358600000|2022-08-24 16:30:00|6.95|6.85|6.98|6.88|6.98|6.88|6.94|6.84|28
1661358900000|2022-08-24 16:35:00|6.97|6.87|6.99|6.89|7.02|6.92|6.97|6.87|67
1661359200000|2022-08-24 16:40:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|42
1661359500000|2022-08-24 16:45:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|30
1661359800000|2022-08-24 16:50:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|31
1661360100000|2022-08-24 16:55:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|6
1661360400000|2022-08-24 17:00:00|6.99|6.89|6.97|6.87|6.99|6.89|6.96|6.86|37
1661360700000|2022-08-24 17:05:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|18
1661361000000|2022-08-24 17:10:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|35
1661361300000|2022-08-24 17:15:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|17
1661361600000|2022-08-24 17:20:00|6.96|6.86|6.93|6.83|6.96|6.86|6.93|6.83|70
1661361900000|2022-08-24 17:25:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|63
1661362200000|2022-08-24 17:30:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|92
1661362500000|2022-08-24 17:35:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|24
1661362800000|2022-08-24 17:40:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|5
1661363100000|2022-08-24 17:45:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|137
1661363400000|2022-08-24 17:50:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|43
1661363700000|2022-08-24 17:55:00|6.96|6.86|6.96|6.86|6.97|6.87|6.94|6.84|59
1661364000000|2022-08-24 18:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|29
1661364300000|2022-08-24 18:05:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|7
1661364600000|2022-08-24 18:10:00|6.99|6.89|6.99|6.89|7.01|6.91|6.99|6.89|29
1661364900000|2022-08-24 18:15:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|35
1661365200000|2022-08-24 18:20:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|44
1661365500000|2022-08-24 18:25:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|16
1661365800000|2022-08-24 18:30:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|39
1661366400000|2022-08-24 18:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|20
1661366700000|2022-08-24 18:45:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|34
1661367000000|2022-08-24 18:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|34
1661367300000|2022-08-24 18:55:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|3
1661367600000|2022-08-24 19:00:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|9
1661367900000|2022-08-24 19:05:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1661368200000|2022-08-24 19:10:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|31
1661368500000|2022-08-24 19:15:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|29
1661368800000|2022-08-24 19:20:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|34
1661369100000|2022-08-24 19:25:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|14
1661369700000|2022-08-24 19:35:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1661370000000|2022-08-24 19:40:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|17
1661370300000|2022-08-24 19:45:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|25
1661370600000|2022-08-24 19:50:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|26
1661370900000|2022-08-24 19:55:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|35
1661371200000|2022-08-24 20:00:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|19
1661371500000|2022-08-24 20:05:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|29
1661371800000|2022-08-24 20:10:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|22
1661372100000|2022-08-24 20:15:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|23
1661372400000|2022-08-24 20:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.95|6.85|22
1661372700000|2022-08-24 20:25:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|4
1661373300000|2022-08-24 20:35:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|14
1661373600000|2022-08-24 20:40:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|7
1661373900000|2022-08-24 20:45:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|35
1661374200000|2022-08-24 20:50:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|13
1661374500000|2022-08-24 20:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|34
1661374800000|2022-08-24 21:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|5
1661375100000|2022-08-24 21:05:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|35
1661375400000|2022-08-24 21:10:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1661375700000|2022-08-24 21:15:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|12
1661376000000|2022-08-24 21:20:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|11
1661376300000|2022-08-24 21:25:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|9
1661376600000|2022-08-24 21:30:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|5
1661376900000|2022-08-24 21:35:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|7
1661377200000|2022-08-24 21:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|28
1661377500000|2022-08-24 21:45:00|6.95|6.85|6.93|6.83|6.96|6.86|6.93|6.83|25
1661377800000|2022-08-24 21:50:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|21
1661378100000|2022-08-24 21:55:00|6.93|6.83|6.92|6.82|6.94|6.84|6.9|6.8|42
1661378400000|2022-08-24 22:00:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|26
1661378700000|2022-08-24 22:05:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|28
1661379000000|2022-08-24 22:10:00|6.93|6.83|6.92|6.82|6.94|6.84|6.91|6.81|46
1661379300000|2022-08-24 22:15:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|35
1661379600000|2022-08-24 22:20:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|41
1661379900000|2022-08-24 22:25:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|66
1661380200000|2022-08-24 22:30:00|6.89|6.79|6.87|6.77|6.9|6.8|6.86|6.76|57
1661380500000|2022-08-24 22:35:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|78
1661380800000|2022-08-24 22:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|30
1661381100000|2022-08-24 22:45:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|44
1661381400000|2022-08-24 22:50:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|14
1661381700000|2022-08-24 22:55:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|6
1661382000000|2022-08-24 23:00:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|20
1661382300000|2022-08-24 23:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|21
1661382600000|2022-08-24 23:10:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|13
1661382900000|2022-08-24 23:15:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|12
1661383200000|2022-08-24 23:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|16
1661383500000|2022-08-24 23:25:00|6.86|6.76|6.86|6.76|6.86|6.76|6.84|6.74|15
1661383800000|2022-08-24 23:30:00|6.85|6.75|6.82|6.72|6.86|6.76|6.81|6.71|36
1661384100000|2022-08-24 23:35:00|6.81|6.71|6.84|6.74|6.84|6.74|6.81|6.71|40
1661384400000|2022-08-24 23:40:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|21
1661384700000|2022-08-24 23:45:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|29
1661385300000|2022-08-24 23:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|38
1661385600000|2022-08-25 00:00:00|6.85|6.75|6.85|6.75|6.86|6.76|6.83|6.73|33
1661385900000|2022-08-25 00:05:00|6.84|6.74|6.87|6.77|6.87|6.77|6.84|6.74|28
1661386200000|2022-08-25 00:10:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|13
1661386500000|2022-08-25 00:15:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|16
1661386800000|2022-08-25 00:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|10
1661387100000|2022-08-25 00:25:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1661387400000|2022-08-25 00:30:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|39
1661387700000|2022-08-25 00:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|15
1661388000000|2022-08-25 00:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|21
1661388300000|2022-08-25 00:45:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|16
1661388600000|2022-08-25 00:50:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|2
1661388900000|2022-08-25 00:55:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|6
1661389200000|2022-08-25 01:00:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|18
1661389500000|2022-08-25 01:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|22
1661389800000|2022-08-25 01:10:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|14
1661390100000|2022-08-25 01:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|15
1661390400000|2022-08-25 01:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|17
1661390700000|2022-08-25 01:25:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|33
1661391000000|2022-08-25 01:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|45
1661391300000|2022-08-25 01:35:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|22
1661391600000|2022-08-25 01:40:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|16
1661391900000|2022-08-25 01:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|29
1661392200000|2022-08-25 01:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|17
1661392500000|2022-08-25 01:55:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|35
1661392800000|2022-08-25 02:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|34
1661393100000|2022-08-25 02:05:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|32
1661393400000|2022-08-25 02:10:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|27
1661393700000|2022-08-25 02:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|29
1661394000000|2022-08-25 02:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|17
1661394300000|2022-08-25 02:25:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|9
1661394600000|2022-08-25 02:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|69
1661394900000|2022-08-25 02:35:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|21
1661395200000|2022-08-25 02:40:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|39
1661395500000|2022-08-25 02:45:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|8
1661395800000|2022-08-25 02:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|24
1661396100000|2022-08-25 02:55:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|10
1661396400000|2022-08-25 03:00:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|10
1661396700000|2022-08-25 03:05:00|6.9|6.8|6.92|6.82|6.93|6.83|6.9|6.8|27
1661397000000|2022-08-25 03:10:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|4
1661397300000|2022-08-25 03:15:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|34
1661397600000|2022-08-25 03:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|3
1661397900000|2022-08-25 03:25:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|32
1661398200000|2022-08-25 03:30:00|6.9|6.8|6.87|6.77|6.91|6.81|6.87|6.77|26
1661398500000|2022-08-25 03:35:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|12
1661398800000|2022-08-25 03:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|16
1661399100000|2022-08-25 03:45:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|14
1661399400000|2022-08-25 03:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|33
1661399700000|2022-08-25 03:55:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|10
1661400000000|2022-08-25 04:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|9
1661400300000|2022-08-25 04:05:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1661400600000|2022-08-25 04:10:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|13
1661400900000|2022-08-25 04:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|16
1661401200000|2022-08-25 04:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|22
1661401500000|2022-08-25 04:25:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|6
1661401800000|2022-08-25 04:30:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|9
1661402100000|2022-08-25 04:35:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|6
1661402400000|2022-08-25 04:40:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|19
1661402700000|2022-08-25 04:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1661403000000|2022-08-25 04:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|21
1661403300000|2022-08-25 04:55:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|11
1661403600000|2022-08-25 05:00:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|60
1661403900000|2022-08-25 05:05:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|32
1661404200000|2022-08-25 05:10:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|4
1661404500000|2022-08-25 05:15:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|7
1661404800000|2022-08-25 05:20:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|31
1661405100000|2022-08-25 05:25:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|14
1661405400000|2022-08-25 05:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|5
1661405700000|2022-08-25 05:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|13
1661406000000|2022-08-25 05:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|27
1661406300000|2022-08-25 05:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|15
1661406600000|2022-08-25 05:50:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1661406900000|2022-08-25 05:55:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|2
1661407200000|2022-08-25 06:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|26
1661407500000|2022-08-25 06:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|27
1661407800000|2022-08-25 06:10:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|59
1661408100000|2022-08-25 06:15:00|6.91|6.81|6.96|6.86|6.98|6.88|6.91|6.81|44
1661408400000|2022-08-25 06:20:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|53
1661408700000|2022-08-25 06:25:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|42
1661409000000|2022-08-25 06:30:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|27
1661409300000|2022-08-25 06:35:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|41
1661409600000|2022-08-25 06:40:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|29
1661409900000|2022-08-25 06:45:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|38
1661410200000|2022-08-25 06:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|26
1661410500000|2022-08-25 06:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|34
1661410800000|2022-08-25 07:00:00|6.97|6.87|6.99|6.89|7|6.9|6.97|6.87|53
1661411100000|2022-08-25 07:05:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|70
1661411400000|2022-08-25 07:10:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|33
1661411700000|2022-08-25 07:15:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|9
1661412000000|2022-08-25 07:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1661412300000|2022-08-25 07:25:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|3
1661412600000|2022-08-25 07:30:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|27
1661412900000|2022-08-25 07:35:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|17
1661413200000|2022-08-25 07:40:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|36
1661413500000|2022-08-25 07:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|34
1661413800000|2022-08-25 07:50:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|36
1661414100000|2022-08-25 07:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|36
1661414400000|2022-08-25 08:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|39
1661414700000|2022-08-25 08:05:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|26
1661415000000|2022-08-25 08:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|32
1661415300000|2022-08-25 08:15:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|5
1661415600000|2022-08-25 08:20:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|24
1661415900000|2022-08-25 08:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|21
1661416200000|2022-08-25 08:30:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|23
1661416500000|2022-08-25 08:35:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|6
1661416800000|2022-08-25 08:40:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|5
1661417100000|2022-08-25 08:45:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|7
1661417400000|2022-08-25 08:50:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|14
1661417700000|2022-08-25 08:55:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|3
1661418000000|2022-08-25 09:00:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|5
1661418300000|2022-08-25 09:05:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|10
1661418600000|2022-08-25 09:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|5
1661419200000|2022-08-25 09:20:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|7
1661419500000|2022-08-25 09:25:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|21
1661419800000|2022-08-25 09:30:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|6
1661420100000|2022-08-25 09:35:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|8
1661420400000|2022-08-25 09:40:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|25
1661420700000|2022-08-25 09:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|25
1661421000000|2022-08-25 09:50:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|7
1661421300000|2022-08-25 09:55:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|9
1661421600000|2022-08-25 10:00:00|6.96|6.86|6.95|6.85|6.98|6.88|6.95|6.85|30
1661421900000|2022-08-25 10:05:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|19
1661422200000|2022-08-25 10:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|5
1661422500000|2022-08-25 10:15:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|3
1661422800000|2022-08-25 10:20:00|6.97|6.87|7.03|6.93|7.04|6.94|6.97|6.87|87
1661423100000|2022-08-25 10:25:00|7.04|6.94|7.08|6.98|7.08|6.98|7.02|6.92|53
1661423400000|2022-08-25 10:30:00|7.07|6.97|7.12|7.02|7.14|7.04|7.06|6.96|88
1661423700000|2022-08-25 10:35:00|7.11|7.01|7.19|7.09|7.19|7.09|7.11|7.01|99
1661424000000|2022-08-25 10:40:00|7.18|7.08|7.22|7.12|7.23|7.13|7.17|7.07|101
1661424300000|2022-08-25 10:45:00|7.23|7.13|7.14|7.04|7.23|7.13|7.14|7.04|100
1661424600000|2022-08-25 10:50:00|7.15|7.05|7.09|6.99|7.15|7.05|7.07|6.97|115
1661424900000|2022-08-25 10:55:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|30
1661425200000|2022-08-25 11:00:00|7.08|6.98|7.1|7|7.1|7|7.07|6.97|61
1661425500000|2022-08-25 11:05:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|30
1661425800000|2022-08-25 11:10:00|7.09|6.99|7.11|7.01|7.11|7.01|7.08|6.98|21
1661426100000|2022-08-25 11:15:00|7.12|7.02|7.1|7|7.12|7.02|7.08|6.98|49
1661426400000|2022-08-25 11:20:00|7.09|6.99|7.12|7.02|7.12|7.02|7.08|6.98|52
1661426700000|2022-08-25 11:25:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|5
1661427000000|2022-08-25 11:30:00|7.1|7|7.12|7.02|7.12|7.02|7.09|6.99|39
1661427300000|2022-08-25 11:35:00|7.11|7.01|7.13|7.03|7.14|7.04|7.11|7.01|41
1661427600000|2022-08-25 11:40:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|21
1661427900000|2022-08-25 11:45:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|25
1661428200000|2022-08-25 11:50:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|24
1661428500000|2022-08-25 11:55:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|18
1661428800000|2022-08-25 12:00:00|7.14|7.04|7.13|7.03|7.16|7.06|7.13|7.03|38
1661429100000|2022-08-25 12:05:00|7.14|7.04|7.11|7.01|7.14|7.04|7.11|7.01|36
1661429400000|2022-08-25 12:10:00|7.1|7|7.09|6.99|7.12|7.02|7.09|6.99|38
1661429700000|2022-08-25 12:15:00|7.1|7|7.08|6.98|7.1|7|7.07|6.97|83
1661430000000|2022-08-25 12:20:00|7.07|6.97|7.09|6.99|7.09|6.99|7.06|6.96|43
1661430300000|2022-08-25 12:25:00|7.1|7|7.09|6.99|7.1|7|7.06|6.96|84
1661430600000|2022-08-25 12:30:00|7.08|6.98|7.08|6.98|7.09|6.99|7.06|6.96|51
1661430900000|2022-08-25 12:35:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|25
1661431200000|2022-08-25 12:40:00|7.1|7|7.07|6.97|7.1|7|7.07|6.97|36
1661431500000|2022-08-25 12:45:00|7.06|6.96|7.02|6.92|7.08|6.98|7.01|6.91|47
1661431800000|2022-08-25 12:50:00|7.01|6.91|7.03|6.93|7.04|6.94|7.01|6.91|67
1661432100000|2022-08-25 12:55:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|49
1661432400000|2022-08-25 13:00:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|36
1661432700000|2022-08-25 13:05:00|7.01|6.91|7|6.9|7.03|6.93|6.98|6.88|66
1661433000000|2022-08-25 13:10:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|28
1661433300000|2022-08-25 13:15:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|4
1661433600000|2022-08-25 13:20:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|42
1661433900000|2022-08-25 13:25:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|39
1661434200000|2022-08-25 13:30:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|53
1661434500000|2022-08-25 13:35:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|64
1661434800000|2022-08-25 13:40:00|7.01|6.91|6.97|6.87|7.01|6.91|6.96|6.86|59
1661435100000|2022-08-25 13:45:00|6.96|6.86|6.99|6.89|7|6.9|6.96|6.86|24
1661435400000|2022-08-25 13:50:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|39
1661435700000|2022-08-25 13:55:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|25
1661436000000|2022-08-25 14:00:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|23
1661436300000|2022-08-25 14:05:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|56
1661436600000|2022-08-25 14:10:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|25
1661436900000|2022-08-25 14:15:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|15
1661437200000|2022-08-25 14:20:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|31
1661437500000|2022-08-25 14:25:00|7.02|6.92|6.99|6.89|7.02|6.92|6.98|6.88|22
1661437800000|2022-08-25 14:30:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|18
1661438100000|2022-08-25 14:35:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|25
1661438400000|2022-08-25 14:40:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|10
1661438700000|2022-08-25 14:45:00|7.03|6.93|7.02|6.92|7.03|6.93|7|6.9|24
1661439000000|2022-08-25 14:50:00|7.01|6.91|7|6.9|7.03|6.93|6.99|6.89|30
1661439300000|2022-08-25 14:55:00|6.99|6.89|6.98|6.88|7|6.9|6.97|6.87|42
1661439600000|2022-08-25 15:00:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|20
1661439900000|2022-08-25 15:05:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|28
1661440200000|2022-08-25 15:10:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|57
1661440500000|2022-08-25 15:15:00|6.98|6.88|6.9|6.8|6.98|6.88|6.9|6.8|71
1661440800000|2022-08-25 15:20:00|6.91|6.81|6.85|6.75|6.91|6.81|6.84|6.74|97
1661441100000|2022-08-25 15:25:00|6.84|6.74|6.84|6.74|6.87|6.77|6.82|6.72|73
1661441400000|2022-08-25 15:30:00|6.85|6.75|6.86|6.76|6.87|6.77|6.83|6.73|38
1661441700000|2022-08-25 15:35:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|15
1661442000000|2022-08-25 15:40:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|62
1661442300000|2022-08-25 15:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|39
1661442600000|2022-08-25 15:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|44
1661442900000|2022-08-25 15:55:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|34
1661443200000|2022-08-25 16:00:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|20
1661443500000|2022-08-25 16:05:00|6.87|6.77|6.88|6.78|6.9|6.8|6.87|6.77|28
1661443800000|2022-08-25 16:10:00|6.89|6.79|6.86|6.76|6.89|6.79|6.86|6.76|42
1661444100000|2022-08-25 16:15:00|6.87|6.77|6.88|6.78|6.88|6.78|6.85|6.75|42
1661444400000|2022-08-25 16:20:00|6.89|6.79|6.87|6.77|6.89|6.79|6.86|6.76|57
1661444700000|2022-08-25 16:25:00|6.86|6.76|6.89|6.79|6.89|6.79|6.86|6.76|34
1661445000000|2022-08-25 16:30:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|48
1661445300000|2022-08-25 16:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|43
1661445600000|2022-08-25 16:40:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|20
1661445900000|2022-08-25 16:45:00|6.87|6.77|6.84|6.74|6.88|6.78|6.84|6.74|46
1661446200000|2022-08-25 16:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|55
1661446500000|2022-08-25 16:55:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|21
1661446800000|2022-08-25 17:00:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|33
1661447100000|2022-08-25 17:05:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|54
1661447400000|2022-08-25 17:10:00|6.88|6.78|6.88|6.78|6.88|6.78|6.86|6.76|13
1661447700000|2022-08-25 17:15:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|22
1661448000000|2022-08-25 17:20:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|27
1661448300000|2022-08-25 17:25:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|12
1661448600000|2022-08-25 17:30:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|22
1661448900000|2022-08-25 17:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|45
1661449200000|2022-08-25 17:40:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|27
1661449500000|2022-08-25 17:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|17
1661449800000|2022-08-25 17:50:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|44
1661450100000|2022-08-25 17:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|29
1661450400000|2022-08-25 18:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|36
1661450700000|2022-08-25 18:05:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|35
1661451000000|2022-08-25 18:10:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|9
1661451300000|2022-08-25 18:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|11
1661451600000|2022-08-25 18:20:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|32
1661451900000|2022-08-25 18:25:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|44
1661452200000|2022-08-25 18:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|33
1661452500000|2022-08-25 18:35:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|12
1661452800000|2022-08-25 18:40:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|48
1661453100000|2022-08-25 18:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|11
1661453700000|2022-08-25 18:55:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|15
1661454000000|2022-08-25 19:00:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|13
1661454300000|2022-08-25 19:05:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|25
1661454600000|2022-08-25 19:10:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|18
1661454900000|2022-08-25 19:15:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|36
1661455200000|2022-08-25 19:20:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|11
1661455500000|2022-08-25 19:25:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|7
1661455800000|2022-08-25 19:30:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|28
1661456100000|2022-08-25 19:35:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|14
1661456400000|2022-08-25 19:40:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|17
1661456700000|2022-08-25 19:45:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|14
1661457000000|2022-08-25 19:50:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|79
1661457300000|2022-08-25 19:55:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|20
1661457600000|2022-08-25 20:00:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|18
1661457900000|2022-08-25 20:05:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|12
1661458200000|2022-08-25 20:10:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|7
1661458500000|2022-08-25 20:15:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|47
1661458800000|2022-08-25 20:20:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1661459100000|2022-08-25 20:25:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|21
1661459400000|2022-08-25 20:30:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|14
1661459700000|2022-08-25 20:35:00|6.96|6.86|6.96|6.86|6.96|6.86|6.96|6.86|1
1661460000000|2022-08-25 20:40:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|9
1661460300000|2022-08-25 20:45:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|6
1661460600000|2022-08-25 20:50:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|11
1661460900000|2022-08-25 20:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|10
1661461500000|2022-08-25 21:05:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|5
1661461800000|2022-08-25 21:10:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1661462100000|2022-08-25 21:15:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|17
1661462400000|2022-08-25 21:20:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|14
1661462700000|2022-08-25 21:25:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|46
1661463000000|2022-08-25 21:30:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|7
1661463300000|2022-08-25 21:35:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|18
1661463600000|2022-08-25 21:40:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|11
1661463900000|2022-08-25 21:45:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|8
1661464200000|2022-08-25 21:50:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|27
1661464500000|2022-08-25 21:55:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|29
1661464800000|2022-08-25 22:00:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|28
1661465100000|2022-08-25 22:05:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|27
1661465400000|2022-08-25 22:10:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|15
1661465700000|2022-08-25 22:15:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|16
1661466000000|2022-08-25 22:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|10
1661466300000|2022-08-25 22:25:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|42
1661466600000|2022-08-25 22:30:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|25
1661466900000|2022-08-25 22:35:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|22
1661467200000|2022-08-25 22:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1661467500000|2022-08-25 22:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|18
1661467800000|2022-08-25 22:50:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|52
1661468100000|2022-08-25 22:55:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|25
1661468400000|2022-08-25 23:00:00|6.94|6.84|6.94|6.84|6.95|6.85|6.91|6.81|55
1661468700000|2022-08-25 23:05:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1661469000000|2022-08-25 23:10:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|18
1661469300000|2022-08-25 23:15:00|6.92|6.82|6.94|6.84|6.95|6.85|6.92|6.82|31
1661469600000|2022-08-25 23:20:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|25
1661469900000|2022-08-25 23:25:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|18
1661470200000|2022-08-25 23:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|16
1661470500000|2022-08-25 23:35:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|20
1661470800000|2022-08-25 23:40:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|4
1661471100000|2022-08-25 23:45:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|6
1661471400000|2022-08-25 23:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|12
1661471700000|2022-08-25 23:55:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|22
1661472000000|2022-08-26 00:00:00|6.94|6.84|6.92|6.82|6.95|6.85|6.92|6.82|91
1661472300000|2022-08-26 00:05:00|6.93|6.83|6.87|6.77|6.94|6.84|6.87|6.77|55
1661472600000|2022-08-26 00:10:00|6.88|6.78|6.9|6.8|6.9|6.8|6.86|6.76|29
1661472900000|2022-08-26 00:15:00|6.91|6.81|6.9|6.8|6.91|6.81|6.88|6.78|36
1661473200000|2022-08-26 00:20:00|6.91|6.81|6.94|6.84|6.95|6.85|6.9|6.8|36
1661473500000|2022-08-26 00:25:00|6.95|6.85|6.93|6.83|6.96|6.86|6.93|6.83|57
1661473800000|2022-08-26 00:30:00|6.92|6.82|6.95|6.85|6.95|6.85|6.92|6.82|54
1661474100000|2022-08-26 00:35:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|49
1661474400000|2022-08-26 00:40:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|36
1661474700000|2022-08-26 00:45:00|6.93|6.83|6.9|6.8|6.93|6.83|6.9|6.8|34
1661475000000|2022-08-26 00:50:00|6.91|6.81|6.87|6.77|6.91|6.81|6.87|6.77|47
1661475300000|2022-08-26 00:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|32
1661475600000|2022-08-26 01:00:00|6.88|6.78|6.89|6.79|6.91|6.81|6.88|6.78|50
1661475900000|2022-08-26 01:05:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|24
1661476200000|2022-08-26 01:10:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|36
1661476500000|2022-08-26 01:15:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|17
1661476800000|2022-08-26 01:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|27
1661477100000|2022-08-26 01:25:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|27
1661477400000|2022-08-26 01:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|31
1661477700000|2022-08-26 01:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|31
1661478000000|2022-08-26 01:40:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|4
1661478300000|2022-08-26 01:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|7
1661478600000|2022-08-26 01:50:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|27
1661478900000|2022-08-26 01:55:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|42
1661479200000|2022-08-26 02:00:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|29
1661479500000|2022-08-26 02:05:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|32
1661479800000|2022-08-26 02:10:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|22
1661480100000|2022-08-26 02:15:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|24
1661480400000|2022-08-26 02:20:00|6.96|6.86|6.98|6.88|6.99|6.89|6.96|6.86|9
1661480700000|2022-08-26 02:25:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|19
1661481000000|2022-08-26 02:30:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|10
1661481300000|2022-08-26 02:35:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|14
1661481600000|2022-08-26 02:40:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|19
1661481900000|2022-08-26 02:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|8
1661482200000|2022-08-26 02:50:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|4
1661482500000|2022-08-26 02:55:00|6.97|6.87|6.98|6.88|6.99|6.89|6.96|6.86|18
1661482800000|2022-08-26 03:00:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|32
1661483100000|2022-08-26 03:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|11
1661483400000|2022-08-26 03:10:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|59
1661483700000|2022-08-26 03:15:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|17
1661484000000|2022-08-26 03:20:00|6.96|6.86|6.96|6.86|6.98|6.88|6.96|6.86|25
1661484300000|2022-08-26 03:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|49
1661484600000|2022-08-26 03:30:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|32
1661484900000|2022-08-26 03:35:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|68
1661485200000|2022-08-26 03:40:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|11
1661485500000|2022-08-26 03:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|40
1661485800000|2022-08-26 03:50:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|46
1661486100000|2022-08-26 03:55:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|29
1661486400000|2022-08-26 04:00:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|13
1661486700000|2022-08-26 04:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|13
1661487000000|2022-08-26 04:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|30
1661487300000|2022-08-26 04:15:00|6.96|6.86|6.96|6.86|6.96|6.86|6.96|6.86|1
1661487900000|2022-08-26 04:25:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|30
1661488200000|2022-08-26 04:30:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|14
1661488500000|2022-08-26 04:35:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|21
1661488800000|2022-08-26 04:40:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|30
1661489100000|2022-08-26 04:45:00|6.92|6.82|6.95|6.85|6.96|6.86|6.92|6.82|54
1661489400000|2022-08-26 04:50:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|49
1661489700000|2022-08-26 04:55:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|28
1661490000000|2022-08-26 05:00:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|36
1661490300000|2022-08-26 05:05:00|6.93|6.83|6.91|6.81|6.94|6.84|6.9|6.8|45
1661490600000|2022-08-26 05:10:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|88
1661490900000|2022-08-26 05:15:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|32
1661491200000|2022-08-26 05:20:00|6.9|6.8|6.85|6.75|6.91|6.81|6.85|6.75|50
1661491500000|2022-08-26 05:25:00|6.84|6.74|6.8|6.7|6.85|6.75|6.8|6.7|87
1661491800000|2022-08-26 05:30:00|6.79|6.69|6.81|6.71|6.83|6.73|6.79|6.69|49
1661492100000|2022-08-26 05:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|45
1661492400000|2022-08-26 05:40:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|21
1661492700000|2022-08-26 05:45:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|30
1661493000000|2022-08-26 05:50:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|40
1661493300000|2022-08-26 05:55:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|48
1661493600000|2022-08-26 06:00:00|6.82|6.72|6.84|6.74|6.85|6.75|6.82|6.72|23
1661493900000|2022-08-26 06:05:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|16
1661494200000|2022-08-26 06:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|9
1661494500000|2022-08-26 06:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1661494800000|2022-08-26 06:20:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|12
1661495100000|2022-08-26 06:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|6
1661495400000|2022-08-26 06:30:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|41
1661495700000|2022-08-26 06:35:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|7
1661496000000|2022-08-26 06:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.82|6.72|37
1661496300000|2022-08-26 06:45:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|7
1661496600000|2022-08-26 06:50:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|10
1661496900000|2022-08-26 06:55:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1661497200000|2022-08-26 07:00:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|36
1661497500000|2022-08-26 07:05:00|6.81|6.71|6.78|6.68|6.82|6.72|6.77|6.67|50
1661497800000|2022-08-26 07:10:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|31
1661498100000|2022-08-26 07:15:00|6.78|6.68|6.8|6.7|6.81|6.71|6.77|6.67|23
1661498400000|2022-08-26 07:20:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|43
1661498700000|2022-08-26 07:25:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|51
1661499000000|2022-08-26 07:30:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1661499300000|2022-08-26 07:35:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|20
1661499600000|2022-08-26 07:40:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|26
1661499900000|2022-08-26 07:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|10
1661500200000|2022-08-26 07:50:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|23
1661500500000|2022-08-26 07:55:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|17
1661500800000|2022-08-26 08:00:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|24
1661501100000|2022-08-26 08:05:00|6.84|6.74|6.84|6.74|6.86|6.76|6.84|6.74|23
1661501400000|2022-08-26 08:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|6
1661501700000|2022-08-26 08:15:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|9
1661502000000|2022-08-26 08:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1661502300000|2022-08-26 08:25:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|38
1661502600000|2022-08-26 08:30:00|6.83|6.73|6.86|6.76|6.86|6.76|6.82|6.72|36
1661502900000|2022-08-26 08:35:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|16
1661503200000|2022-08-26 08:40:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|15
1661503500000|2022-08-26 08:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|44
1661503800000|2022-08-26 08:50:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|17
1661504100000|2022-08-26 08:55:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|6
1661504400000|2022-08-26 09:00:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|16
1661504700000|2022-08-26 09:05:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|35
1661505000000|2022-08-26 09:10:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|22
1661505300000|2022-08-26 09:15:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|27
1661505600000|2022-08-26 09:20:00|6.89|6.79|6.93|6.83|6.93|6.83|6.89|6.79|43
1661505900000|2022-08-26 09:25:00|6.94|6.84|6.98|6.88|6.99|6.89|6.93|6.83|47
1661506200000|2022-08-26 09:30:00|6.99|6.89|6.95|6.85|6.99|6.89|6.95|6.85|53
1661506500000|2022-08-26 09:35:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|52
1661506800000|2022-08-26 09:40:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|30
1661507100000|2022-08-26 09:45:00|6.94|6.84|6.91|6.81|6.94|6.84|6.91|6.81|36
1661507400000|2022-08-26 09:50:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|33
1661507700000|2022-08-26 09:55:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|12
1661508000000|2022-08-26 10:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|16
1661508300000|2022-08-26 10:05:00|6.89|6.79|6.89|6.79|6.91|6.81|6.89|6.79|45
1661508600000|2022-08-26 10:10:00|6.9|6.8|6.87|6.77|6.9|6.8|6.87|6.77|30
1661508900000|2022-08-26 10:15:00|6.86|6.76|6.88|6.78|6.88|6.78|6.85|6.75|17
1661509200000|2022-08-26 10:20:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|46
1661509500000|2022-08-26 10:25:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|43
1661509800000|2022-08-26 10:30:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|21
1661510100000|2022-08-26 10:35:00|6.87|6.77|6.86|6.76|6.88|6.78|6.83|6.73|66
1661510400000|2022-08-26 10:40:00|6.85|6.75|6.87|6.77|6.89|6.79|6.85|6.75|51
1661510700000|2022-08-26 10:45:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|31
1661511000000|2022-08-26 10:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.85|6.75|45
1661511300000|2022-08-26 10:55:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|18
1661511600000|2022-08-26 11:00:00|6.86|6.76|6.84|6.74|6.87|6.77|6.84|6.74|21
1661511900000|2022-08-26 11:05:00|6.83|6.73|6.74|6.64|6.84|6.74|6.72|6.62|84
1661512200000|2022-08-26 11:10:00|6.73|6.63|6.73|6.63|6.75|6.65|6.71|6.61|61
1661512500000|2022-08-26 11:15:00|6.72|6.62|6.74|6.64|6.76|6.66|6.72|6.62|67
1661512800000|2022-08-26 11:20:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|62
1661513100000|2022-08-26 11:25:00|6.75|6.65|6.78|6.68|6.79|6.69|6.75|6.65|64
1661513400000|2022-08-26 11:30:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|30
1661513700000|2022-08-26 11:35:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|54
1661514000000|2022-08-26 11:40:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|2
1661514300000|2022-08-26 11:45:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|31
1661514600000|2022-08-26 11:50:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|34
1661514900000|2022-08-26 11:55:00|6.78|6.68|6.79|6.69|6.81|6.71|6.78|6.68|56
1661515200000|2022-08-26 12:00:00|6.8|6.7|6.78|6.68|6.81|6.71|6.78|6.68|33
1661515500000|2022-08-26 12:05:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|79
1661515800000|2022-08-26 12:10:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|31
1661516100000|2022-08-26 12:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|54
1661516400000|2022-08-26 12:20:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|20
1661516700000|2022-08-26 12:25:00|6.81|6.71|6.83|6.73|6.83|6.73|6.8|6.7|49
1661517000000|2022-08-26 12:30:00|6.82|6.72|6.93|6.83|6.93|6.83|6.82|6.72|170
1661517300000|2022-08-26 12:35:00|6.94|6.84|6.92|6.82|6.94|6.84|6.9|6.8|89
1661517600000|2022-08-26 12:40:00|6.91|6.81|6.92|6.82|6.93|6.83|6.9|6.8|84
1661517900000|2022-08-26 12:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|71
1661518200000|2022-08-26 12:50:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|38
1661518500000|2022-08-26 12:55:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|68
1661518800000|2022-08-26 13:00:00|6.92|6.82|6.99|6.89|7.01|6.91|6.92|6.82|116
1661519100000|2022-08-26 13:05:00|6.98|6.88|6.95|6.85|6.99|6.89|6.93|6.83|90
1661519400000|2022-08-26 13:10:00|6.94|6.84|6.95|6.85|6.96|6.86|6.93|6.83|54
1661519700000|2022-08-26 13:15:00|6.94|6.84|6.95|6.85|6.96|6.86|6.93|6.83|38
1661520000000|2022-08-26 13:20:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|45
1661520300000|2022-08-26 13:25:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|41
1661520600000|2022-08-26 13:30:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|110
1661520900000|2022-08-26 13:35:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|96
1661521200000|2022-08-26 13:40:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|28
1661521500000|2022-08-26 13:45:00|6.92|6.82|6.89|6.79|6.92|6.82|6.89|6.79|36
1661521800000|2022-08-26 13:50:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|23
1661522100000|2022-08-26 13:55:00|6.91|6.81|6.93|6.83|6.95|6.85|6.91|6.81|19
1661522400000|2022-08-26 14:00:00|6.94|6.84|6.86|6.76|6.94|6.84|6.78|6.68|181
1661522700000|2022-08-26 14:05:00|6.85|6.75|6.94|6.84|6.94|6.84|6.85|6.75|146
1661523000000|2022-08-26 14:10:00|6.95|6.85|6.92|6.82|6.95|6.85|6.89|6.79|120
1661523300000|2022-08-26 14:15:00|6.91|6.81|6.9|6.8|6.92|6.82|6.86|6.76|154
1661523600000|2022-08-26 14:20:00|6.89|6.79|6.87|6.77|6.9|6.8|6.86|6.76|109
1661523900000|2022-08-26 14:25:00|6.86|6.76|6.84|6.74|6.87|6.77|6.83|6.73|63
1661524200000|2022-08-26 14:30:00|6.83|6.73|6.84|6.74|6.84|6.74|6.81|6.71|82
1661524500000|2022-08-26 14:35:00|6.83|6.73|6.8|6.7|6.84|6.74|6.79|6.69|82
1661524800000|2022-08-26 14:40:00|6.81|6.71|6.8|6.7|6.83|6.73|6.79|6.69|90
1661525100000|2022-08-26 14:45:00|6.81|6.71|6.83|6.73|6.84|6.74|6.8|6.7|77
1661525400000|2022-08-26 14:50:00|6.84|6.74|6.81|6.71|6.84|6.74|6.81|6.71|60
1661525700000|2022-08-26 14:55:00|6.8|6.7|6.79|6.69|6.81|6.71|6.78|6.68|84
1661526000000|2022-08-26 15:00:00|6.8|6.7|6.67|6.57|6.8|6.7|6.67|6.57|120
1661526300000|2022-08-26 15:05:00|6.66|6.56|6.7|6.6|6.71|6.61|6.66|6.56|87
1661526600000|2022-08-26 15:10:00|6.69|6.59|6.67|6.57|6.7|6.6|6.66|6.56|75
1661526900000|2022-08-26 15:15:00|6.68|6.58|6.58|6.48|6.68|6.58|6.56|6.46|177
1661527200000|2022-08-26 15:20:00|6.57|6.47|6.62|6.52|6.63|6.53|6.55|6.45|102
1661527500000|2022-08-26 15:25:00|6.61|6.51|6.6|6.5|6.62|6.52|6.59|6.49|62
1661527800000|2022-08-26 15:30:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|44
1661528100000|2022-08-26 15:35:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|44
1661528400000|2022-08-26 15:40:00|6.63|6.53|6.62|6.52|6.63|6.53|6.6|6.5|50
1661528700000|2022-08-26 15:45:00|6.63|6.53|6.63|6.53|6.64|6.54|6.61|6.51|61
1661529000000|2022-08-26 15:50:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|34
1661529300000|2022-08-26 15:55:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|3
1661529600000|2022-08-26 16:00:00|6.65|6.55|6.62|6.52|6.65|6.55|6.61|6.51|36
1661529900000|2022-08-26 16:05:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|62
1661530200000|2022-08-26 16:10:00|6.63|6.53|6.66|6.56|6.66|6.56|6.63|6.53|8
1661530500000|2022-08-26 16:15:00|6.65|6.55|6.62|6.52|6.65|6.55|6.62|6.52|34
1661530800000|2022-08-26 16:20:00|6.61|6.51|6.62|6.52|6.62|6.52|6.58|6.48|38
1661531100000|2022-08-26 16:25:00|6.61|6.51|6.58|6.48|6.62|6.52|6.56|6.46|92
1661531400000|2022-08-26 16:30:00|6.59|6.49|6.59|6.49|6.6|6.5|6.57|6.47|45
1661531700000|2022-08-26 16:35:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|45
1661532000000|2022-08-26 16:40:00|6.59|6.49|6.6|6.5|6.61|6.51|6.58|6.48|22
1661532300000|2022-08-26 16:45:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|14
1661532600000|2022-08-26 16:50:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|24
1661532900000|2022-08-26 16:55:00|6.61|6.51|6.64|6.54|6.64|6.54|6.61|6.51|50
1661533200000|2022-08-26 17:00:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|65
1661533500000|2022-08-26 17:05:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|40
1661533800000|2022-08-26 17:10:00|6.62|6.52|6.6|6.5|6.63|6.53|6.59|6.49|31
1661534100000|2022-08-26 17:15:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|32
1661534400000|2022-08-26 17:20:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|17
1661534700000|2022-08-26 17:25:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|13
1661535000000|2022-08-26 17:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|19
1661535300000|2022-08-26 17:35:00|6.62|6.52|6.59|6.49|6.62|6.52|6.59|6.49|10
1661535600000|2022-08-26 17:40:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|12
1661535900000|2022-08-26 17:45:00|6.6|6.5|6.61|6.51|6.62|6.52|6.6|6.5|26
1661536200000|2022-08-26 17:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|54
1661536500000|2022-08-26 17:55:00|6.6|6.5|6.59|6.49|6.61|6.51|6.58|6.48|50
1661536800000|2022-08-26 18:00:00|6.6|6.5|6.54|6.44|6.6|6.5|6.53|6.43|51
1661537100000|2022-08-26 18:05:00|6.53|6.43|6.52|6.42|6.55|6.45|6.5|6.4|58
1661537400000|2022-08-26 18:10:00|6.51|6.41|6.55|6.45|6.55|6.45|6.51|6.41|83
1661537700000|2022-08-26 18:15:00|6.54|6.44|6.53|6.43|6.56|6.46|6.52|6.42|44
1661538000000|2022-08-26 18:20:00|6.52|6.42|6.53|6.43|6.54|6.44|6.52|6.42|66
1661538300000|2022-08-26 18:25:00|6.54|6.44|6.51|6.41|6.54|6.44|6.5|6.4|28
1661538600000|2022-08-26 18:30:00|6.52|6.42|6.53|6.43|6.53|6.43|6.5|6.4|62
1661538900000|2022-08-26 18:35:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|52
1661539200000|2022-08-26 18:40:00|6.56|6.46|6.58|6.48|6.58|6.48|6.55|6.45|31
1661539500000|2022-08-26 18:45:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|66
1661539800000|2022-08-26 18:50:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|36
1661540100000|2022-08-26 18:55:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|32
1661540400000|2022-08-26 19:00:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|12
1661540700000|2022-08-26 19:05:00|6.59|6.49|6.56|6.46|6.59|6.49|6.56|6.46|34
1661541000000|2022-08-26 19:10:00|6.57|6.47|6.59|6.49|6.59|6.49|6.56|6.46|29
1661541300000|2022-08-26 19:15:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|32
1661541600000|2022-08-26 19:20:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|28
1661541900000|2022-08-26 19:25:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|9
1661542200000|2022-08-26 19:30:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|30
1661542500000|2022-08-26 19:35:00|6.57|6.47|6.59|6.49|6.59|6.49|6.57|6.47|17
1661542800000|2022-08-26 19:40:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|5
1661543100000|2022-08-26 19:45:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|14
1661543400000|2022-08-26 19:50:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|29
1661543700000|2022-08-26 19:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|20
1661544000000|2022-08-26 20:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|17
1661544300000|2022-08-26 20:05:00|6.61|6.51|6.61|6.51|6.61|6.51|6.59|6.49|45
1661544600000|2022-08-26 20:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|14
1661544900000|2022-08-26 20:15:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1661545200000|2022-08-26 20:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|27
1661545500000|2022-08-26 20:25:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|6
1661545800000|2022-08-26 20:30:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|11
1661546100000|2022-08-26 20:35:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|17
1661546400000|2022-08-26 20:40:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|28
1661546700000|2022-08-26 20:45:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|3
1661547000000|2022-08-26 20:50:00|6.61|6.51|6.61|6.51|6.63|6.53|6.6|6.5|17
1661547300000|2022-08-26 20:55:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|5
1661583600000|2022-08-27 07:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|20
1661583900000|2022-08-27 07:05:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|17
1661584200000|2022-08-27 07:10:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|6
1661584500000|2022-08-27 07:15:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|12
1661584800000|2022-08-27 07:20:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|10
1661585100000|2022-08-27 07:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|10
1661585400000|2022-08-27 07:30:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|5
1661585700000|2022-08-27 07:35:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|17
1661586000000|2022-08-27 07:40:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|16
1661586300000|2022-08-27 07:45:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|14
1661586600000|2022-08-27 07:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|17
1661586900000|2022-08-27 07:55:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|28
1661587200000|2022-08-27 08:00:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|4
1661587500000|2022-08-27 08:05:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|8
1661587800000|2022-08-27 08:10:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|10
1661588100000|2022-08-27 08:15:00|6.41|6.31|6.44|6.34|6.44|6.34|6.41|6.31|18
1661588400000|2022-08-27 08:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|4
1661588700000|2022-08-27 08:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1661589000000|2022-08-27 08:30:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|13
1661589300000|2022-08-27 08:35:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1661589900000|2022-08-27 08:45:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|16
1661590200000|2022-08-27 08:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|4
1661590500000|2022-08-27 08:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1661590800000|2022-08-27 09:00:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|7
1661591100000|2022-08-27 09:05:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|12
1661591400000|2022-08-27 09:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1661591700000|2022-08-27 09:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|6
1661592000000|2022-08-27 09:20:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|17
1661592300000|2022-08-27 09:25:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|11
1661592600000|2022-08-27 09:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|12
1661592900000|2022-08-27 09:35:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1661593200000|2022-08-27 09:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|10
1661593500000|2022-08-27 09:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|14
1661593800000|2022-08-27 09:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|14
1661594100000|2022-08-27 09:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661594400000|2022-08-27 10:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.41|6.31|25
1661594700000|2022-08-27 10:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|13
1661595000000|2022-08-27 10:10:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|7
1661595300000|2022-08-27 10:15:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|8
1661595600000|2022-08-27 10:20:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|6
1661595900000|2022-08-27 10:25:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|16
1661596200000|2022-08-27 10:30:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|10
1661596500000|2022-08-27 10:35:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|6
1661596800000|2022-08-27 10:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|28
1661597100000|2022-08-27 10:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1661597400000|2022-08-27 10:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|4
1661597700000|2022-08-27 10:55:00|6.42|6.32|6.42|6.32|6.44|6.34|6.42|6.32|11
1661598000000|2022-08-27 11:00:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|10
1661598300000|2022-08-27 11:05:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|14
1661598600000|2022-08-27 11:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|19
1661598900000|2022-08-27 11:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661599200000|2022-08-27 11:20:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|4
1661599500000|2022-08-27 11:25:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|5
1661599800000|2022-08-27 11:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1661600100000|2022-08-27 11:35:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|7
1661600400000|2022-08-27 11:40:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|10
1661600700000|2022-08-27 11:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|13
1661601000000|2022-08-27 11:50:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|18
1661601300000|2022-08-27 11:55:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|7
1661601600000|2022-08-27 12:00:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|10
1661601900000|2022-08-27 12:05:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|12
1661602200000|2022-08-27 12:10:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|14
1661602500000|2022-08-27 12:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1661602800000|2022-08-27 12:20:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1661603100000|2022-08-27 12:25:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|9
1661603400000|2022-08-27 12:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|8
1661603700000|2022-08-27 12:35:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|14
1661604000000|2022-08-27 12:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|4
1661604300000|2022-08-27 12:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|9
1661604600000|2022-08-27 12:50:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|5
1661604900000|2022-08-27 12:55:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|7
1661605200000|2022-08-27 13:00:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|10
1661605500000|2022-08-27 13:05:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1661605800000|2022-08-27 13:10:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|9
1661606100000|2022-08-27 13:15:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|5
1661606400000|2022-08-27 13:20:00|6.42|6.32|6.39|6.29|6.43|6.33|6.39|6.29|16
1661606700000|2022-08-27 13:25:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|4
1661607000000|2022-08-27 13:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|14
1661607300000|2022-08-27 13:35:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|21
1661607600000|2022-08-27 13:40:00|6.41|6.31|6.44|6.34|6.45|6.35|6.41|6.31|18
1661607900000|2022-08-27 13:45:00|6.45|6.35|6.44|6.34|6.45|6.35|6.42|6.32|10
1661608200000|2022-08-27 13:50:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|30
1661608500000|2022-08-27 13:55:00|6.45|6.35|6.42|6.32|6.45|6.35|6.42|6.32|10
1661608800000|2022-08-27 14:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1661609100000|2022-08-27 14:05:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|4
1661609400000|2022-08-27 14:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|7
1661609700000|2022-08-27 14:15:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|7
1661610000000|2022-08-27 14:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1661610300000|2022-08-27 14:25:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|12
1661610600000|2022-08-27 14:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|6
1661610900000|2022-08-27 14:35:00|6.42|6.32|6.41|6.31|6.43|6.33|6.4|6.3|12
1661611200000|2022-08-27 14:40:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1661611500000|2022-08-27 14:45:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|12
1661611800000|2022-08-27 14:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.37|6.27|25
1661612100000|2022-08-27 14:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|22
1661612400000|2022-08-27 15:00:00|6.38|6.28|6.4|6.3|6.4|6.3|6.37|6.27|49
1661612700000|2022-08-27 15:05:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|23
1661613000000|2022-08-27 15:10:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|14
1661613300000|2022-08-27 15:15:00|6.4|6.3|6.38|6.28|6.4|6.3|6.37|6.27|15
1661613600000|2022-08-27 15:20:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|19
1661613900000|2022-08-27 15:25:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|24
1661614200000|2022-08-27 15:30:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1661614500000|2022-08-27 15:35:00|6.35|6.25|6.34|6.24|6.36|6.26|6.33|6.23|20
1661614800000|2022-08-27 15:40:00|6.33|6.23|6.33|6.23|6.33|6.23|6.31|6.21|39
1661615100000|2022-08-27 15:45:00|6.32|6.22|6.34|6.24|6.34|6.24|6.3|6.2|45
1661615400000|2022-08-27 15:50:00|6.33|6.23|6.37|6.27|6.38|6.28|6.33|6.23|47
1661615700000|2022-08-27 15:55:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|23
1661616000000|2022-08-27 16:00:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|40
1661616300000|2022-08-27 16:05:00|6.37|6.27|6.35|6.25|6.37|6.27|6.34|6.24|23
1661616600000|2022-08-27 16:10:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|11
1661616900000|2022-08-27 16:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|21
1661617200000|2022-08-27 16:20:00|6.32|6.22|6.3|6.2|6.32|6.22|6.29|6.19|55
1661617500000|2022-08-27 16:25:00|6.31|6.21|6.31|6.21|6.32|6.22|6.29|6.19|43
1661617800000|2022-08-27 16:30:00|6.32|6.22|6.32|6.22|6.33|6.23|6.3|6.2|41
1661618100000|2022-08-27 16:35:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|30
1661618400000|2022-08-27 16:40:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|20
1661618700000|2022-08-27 16:45:00|6.33|6.23|6.35|6.25|6.36|6.26|6.32|6.22|31
1661619000000|2022-08-27 16:50:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|21
1661619300000|2022-08-27 16:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|7
1661619600000|2022-08-27 17:00:00|6.36|6.26|6.36|6.26|6.38|6.28|6.36|6.26|23
1661619900000|2022-08-27 17:05:00|6.37|6.27|6.34|6.24|6.37|6.27|6.34|6.24|18
1661620200000|2022-08-27 17:10:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|9
1661620500000|2022-08-27 17:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|7
1661620800000|2022-08-27 17:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|12
1661621100000|2022-08-27 17:25:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|5
1661621400000|2022-08-27 17:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1661621700000|2022-08-27 17:35:00|6.37|6.27|6.39|6.29|6.39|6.29|6.36|6.26|29
1661622000000|2022-08-27 17:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1661622300000|2022-08-27 17:45:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1661622600000|2022-08-27 17:50:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|14
1661622900000|2022-08-27 17:55:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|7
1661623200000|2022-08-27 18:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|12
1661623800000|2022-08-27 18:10:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|7
1661624100000|2022-08-27 18:15:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|16
1661624400000|2022-08-27 18:20:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|8
1661624700000|2022-08-27 18:25:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|13
1661625000000|2022-08-27 18:30:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|7
1661625300000|2022-08-27 18:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1661625600000|2022-08-27 18:40:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|9
1661625900000|2022-08-27 18:45:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|6
1661626200000|2022-08-27 18:50:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|7
1661626500000|2022-08-27 18:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1661626800000|2022-08-27 19:00:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|9
1661627100000|2022-08-27 19:05:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|9
1661627400000|2022-08-27 19:10:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|7
1661627700000|2022-08-27 19:15:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|11
1661628000000|2022-08-27 19:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|4
1661628300000|2022-08-27 19:25:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|8
1661628600000|2022-08-27 19:30:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1661628900000|2022-08-27 19:35:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1661629200000|2022-08-27 19:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|9
1661629500000|2022-08-27 19:45:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1661629800000|2022-08-27 19:50:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|10
1661630100000|2022-08-27 19:55:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|9
1661630400000|2022-08-27 20:00:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1661630700000|2022-08-27 20:05:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|12
1661631000000|2022-08-27 20:10:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|6
1661631300000|2022-08-27 20:15:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|11
1661631600000|2022-08-27 20:20:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1661631900000|2022-08-27 20:25:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1661632200000|2022-08-27 20:30:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1661632500000|2022-08-27 20:35:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|12
1661632800000|2022-08-27 20:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|6
1661633100000|2022-08-27 20:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1661633400000|2022-08-27 20:50:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1661633700000|2022-08-27 20:55:00|6.36|6.26|6.37|6.27|6.38|6.28|6.35|6.25|8
1661634000000|2022-08-27 21:00:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|6
1661634300000|2022-08-27 21:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1661634600000|2022-08-27 21:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1661634900000|2022-08-27 21:15:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1661635500000|2022-08-27 21:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.36|6.26|19
1661635800000|2022-08-27 21:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1661636400000|2022-08-27 21:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1661636700000|2022-08-27 21:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1661637000000|2022-08-27 21:50:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|6
1661637300000|2022-08-27 21:55:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|9
1661637600000|2022-08-27 22:00:00|6.33|6.23|6.33|6.23|6.35|6.25|6.33|6.23|27
1661637900000|2022-08-27 22:05:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|10
1661638200000|2022-08-27 22:10:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|11
1661638500000|2022-08-27 22:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1661638800000|2022-08-27 22:20:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|23
1661639100000|2022-08-27 22:25:00|6.32|6.22|6.34|6.24|6.36|6.26|6.31|6.21|15
1661639400000|2022-08-27 22:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.33|6.23|17
1661639700000|2022-08-27 22:35:00|6.36|6.26|6.41|6.31|6.41|6.31|6.35|6.25|54
1661640000000|2022-08-27 22:40:00|6.4|6.3|6.39|6.29|6.43|6.33|6.39|6.29|16
1661640300000|2022-08-27 22:45:00|6.4|6.3|6.38|6.28|6.42|6.32|6.38|6.28|27
1661640600000|2022-08-27 22:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|6
1661640900000|2022-08-27 22:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1661641200000|2022-08-27 23:00:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|12
1661641500000|2022-08-27 23:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|9
1661641800000|2022-08-27 23:10:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|4
1661642100000|2022-08-27 23:15:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1661642400000|2022-08-27 23:20:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|6
1661642700000|2022-08-27 23:25:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|15
1661643000000|2022-08-27 23:30:00|6.42|6.32|6.41|6.31|6.42|6.32|6.4|6.3|10
1661643300000|2022-08-27 23:35:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|13
1661643600000|2022-08-27 23:40:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|5
1661643900000|2022-08-27 23:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1661644200000|2022-08-27 23:50:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|6
1661644500000|2022-08-27 23:55:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|17
1661644800000|2022-08-28 00:00:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|12
1661645100000|2022-08-28 00:05:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|7
1661645400000|2022-08-28 00:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|19
1661645700000|2022-08-28 00:15:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|9
1661646000000|2022-08-28 00:20:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|13
1661646300000|2022-08-28 00:25:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|9
1661646600000|2022-08-28 00:30:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|11
1661646900000|2022-08-28 00:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|21
1661647200000|2022-08-28 00:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|7
1661647500000|2022-08-28 00:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1661647800000|2022-08-28 00:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|5
1661648100000|2022-08-28 00:55:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1661648400000|2022-08-28 01:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1661648700000|2022-08-28 01:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|8
1661649000000|2022-08-28 01:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1661649300000|2022-08-28 01:15:00|6.41|6.31|6.43|6.33|6.43|6.33|6.4|6.3|17
1661649600000|2022-08-28 01:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.42|6.32|15
1661649900000|2022-08-28 01:25:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1661650200000|2022-08-28 01:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|16
1661650500000|2022-08-28 01:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1661650800000|2022-08-28 01:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1661651100000|2022-08-28 01:45:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661651400000|2022-08-28 01:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1661651700000|2022-08-28 01:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661652000000|2022-08-28 02:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|11
1661652300000|2022-08-28 02:05:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661652600000|2022-08-28 02:10:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|30
1661652900000|2022-08-28 02:15:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1661653200000|2022-08-28 02:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|18
1661653500000|2022-08-28 02:25:00|6.43|6.33|6.44|6.34|6.45|6.35|6.42|6.32|18
1661653800000|2022-08-28 02:30:00|6.45|6.35|6.45|6.35|6.47|6.37|6.44|6.34|35
1661654100000|2022-08-28 02:35:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|4
1661654400000|2022-08-28 02:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1661654700000|2022-08-28 02:45:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|14
1661655000000|2022-08-28 02:50:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|7
1661655300000|2022-08-28 02:55:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|8
1661655600000|2022-08-28 03:00:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|6
1661655900000|2022-08-28 03:05:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661656200000|2022-08-28 03:10:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|8
1661656500000|2022-08-28 03:15:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|9
1661656800000|2022-08-28 03:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|7
1661657100000|2022-08-28 03:25:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|12
1661657400000|2022-08-28 03:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1661657700000|2022-08-28 03:35:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|6
1661658300000|2022-08-28 03:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|25
1661658600000|2022-08-28 03:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1661658900000|2022-08-28 03:55:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1661659200000|2022-08-28 04:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|18
1661659500000|2022-08-28 04:05:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|7
1661659800000|2022-08-28 04:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|12
1661660100000|2022-08-28 04:15:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|3
1661660400000|2022-08-28 04:20:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1661661000000|2022-08-28 04:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1661661300000|2022-08-28 04:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|7
1661661600000|2022-08-28 04:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|11
1661661900000|2022-08-28 04:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|14
1661662200000|2022-08-28 04:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|15
1661662800000|2022-08-28 05:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1661663400000|2022-08-28 05:10:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|18
1661664000000|2022-08-28 05:20:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|5
1661664300000|2022-08-28 05:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1661664600000|2022-08-28 05:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1661664900000|2022-08-28 05:35:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|13
1661665200000|2022-08-28 05:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|9
1661665500000|2022-08-28 05:45:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1661665800000|2022-08-28 05:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1661666100000|2022-08-28 05:55:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|10
1661666400000|2022-08-28 06:00:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|7
1661666700000|2022-08-28 06:05:00|6.41|6.31|6.42|6.32|6.42|6.32|6.4|6.3|10
1661667000000|2022-08-28 06:10:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|12
1661667300000|2022-08-28 06:15:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|5
1661667900000|2022-08-28 06:25:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|8
1661669100000|2022-08-28 06:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1661669400000|2022-08-28 06:50:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|12
1661669700000|2022-08-28 06:55:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|12
1661670300000|2022-08-28 07:05:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1661670900000|2022-08-28 07:15:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|4
1661671200000|2022-08-28 07:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1661671500000|2022-08-28 07:25:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|11
1661671800000|2022-08-28 07:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1661672100000|2022-08-28 07:35:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|5
1661672400000|2022-08-28 07:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|15
1661672700000|2022-08-28 07:45:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|6
1661673300000|2022-08-28 07:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|4
1661673600000|2022-08-28 08:00:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|5
1661673900000|2022-08-28 08:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|17
1661674200000|2022-08-28 08:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1661674800000|2022-08-28 08:20:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|9
1661675100000|2022-08-28 08:25:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|4
1661675400000|2022-08-28 08:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661676000000|2022-08-28 08:40:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1661676300000|2022-08-28 08:45:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|10
1661676600000|2022-08-28 08:50:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|17
1661676900000|2022-08-28 08:55:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|13
1661677200000|2022-08-28 09:00:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|9
1661677800000|2022-08-28 09:10:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|5
1661678400000|2022-08-28 09:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1661678700000|2022-08-28 09:25:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1661679000000|2022-08-28 09:30:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|21
1661679300000|2022-08-28 09:35:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|6
1661679600000|2022-08-28 09:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|6
1661679900000|2022-08-28 09:45:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1661680200000|2022-08-28 09:50:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1661680500000|2022-08-28 09:55:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|11
1661680800000|2022-08-28 10:00:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|8
1661681100000|2022-08-28 10:05:00|6.44|6.34|6.42|6.32|6.44|6.34|6.41|6.31|13
1661681400000|2022-08-28 10:10:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|11
1661681700000|2022-08-28 10:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661682000000|2022-08-28 10:20:00|6.41|6.31|6.42|6.32|6.43|6.33|6.39|6.29|22
1661682300000|2022-08-28 10:25:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|6
1661682600000|2022-08-28 10:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1661682900000|2022-08-28 10:35:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1661683200000|2022-08-28 10:40:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|9
1661683500000|2022-08-28 10:45:00|6.47|6.37|6.45|6.35|6.47|6.37|6.44|6.34|11
1661683800000|2022-08-28 10:50:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1661684100000|2022-08-28 10:55:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|5
1661684400000|2022-08-28 11:00:00|6.45|6.35|6.47|6.37|6.47|6.37|6.45|6.35|5
1661684700000|2022-08-28 11:05:00|6.46|6.36|6.46|6.36|6.46|6.36|6.44|6.34|7
1661685000000|2022-08-28 11:10:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|23
1661685300000|2022-08-28 11:15:00|6.44|6.34|6.43|6.33|6.46|6.36|6.43|6.33|18
1661685600000|2022-08-28 11:20:00|6.44|6.34|6.41|6.31|6.44|6.34|6.41|6.31|8
1661685900000|2022-08-28 11:25:00|6.4|6.3|6.41|6.31|6.42|6.32|6.4|6.3|20
1661686200000|2022-08-28 11:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|10
1661686500000|2022-08-28 11:35:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|10
1661686800000|2022-08-28 11:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|9
1661687100000|2022-08-28 11:45:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1661687400000|2022-08-28 11:50:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1661687700000|2022-08-28 11:55:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1661688000000|2022-08-28 12:00:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|17
1661688300000|2022-08-28 12:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|5
1661688600000|2022-08-28 12:10:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|4
1661688900000|2022-08-28 12:15:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|14
1661689200000|2022-08-28 12:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1661689500000|2022-08-28 12:25:00|6.41|6.31|6.4|6.3|6.42|6.32|6.39|6.29|12
1661689800000|2022-08-28 12:30:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|10
1661690100000|2022-08-28 12:35:00|6.39|6.29|6.41|6.31|6.42|6.32|6.39|6.29|11
1661690400000|2022-08-28 12:40:00|6.42|6.32|6.41|6.31|6.42|6.32|6.4|6.3|8
1661690700000|2022-08-28 12:45:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1661691000000|2022-08-28 12:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|16
1661691300000|2022-08-28 12:55:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|19
1661691600000|2022-08-28 13:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|7
1661692200000|2022-08-28 13:10:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|9
1661692500000|2022-08-28 13:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1661692800000|2022-08-28 13:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|9
1661693100000|2022-08-28 13:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1661693400000|2022-08-28 13:30:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|17
1661693700000|2022-08-28 13:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1661694000000|2022-08-28 13:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|9
1661694300000|2022-08-28 13:45:00|6.41|6.31|6.39|6.29|6.41|6.31|6.39|6.29|5
1661694600000|2022-08-28 13:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1661694900000|2022-08-28 13:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1661695200000|2022-08-28 14:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1661695500000|2022-08-28 14:05:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|8
1661695800000|2022-08-28 14:10:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|27
1661696100000|2022-08-28 14:15:00|6.38|6.28|6.36|6.26|6.38|6.28|6.35|6.25|25
1661696400000|2022-08-28 14:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|24
1661696700000|2022-08-28 14:25:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|5
1661697000000|2022-08-28 14:30:00|6.36|6.26|6.4|6.3|6.4|6.3|6.36|6.26|19
1661697300000|2022-08-28 14:35:00|6.39|6.29|6.42|6.32|6.44|6.34|6.39|6.29|20
1661697600000|2022-08-28 14:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|12
1661697900000|2022-08-28 14:45:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|22
1661698200000|2022-08-28 14:50:00|6.43|6.33|6.4|6.3|6.43|6.33|6.4|6.3|6
1661698500000|2022-08-28 14:55:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|7
1661698800000|2022-08-28 15:00:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|8
1661699100000|2022-08-28 15:05:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|3
1661699400000|2022-08-28 15:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|6
1661699700000|2022-08-28 15:15:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|9
1661700000000|2022-08-28 15:20:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|7
1661700600000|2022-08-28 15:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|6
1661700900000|2022-08-28 15:35:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|14
1661701200000|2022-08-28 15:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1661701500000|2022-08-28 15:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|24
1661701800000|2022-08-28 15:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|8
1661702400000|2022-08-28 16:00:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|18
1661702700000|2022-08-28 16:05:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|14
1661703000000|2022-08-28 16:10:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1661703300000|2022-08-28 16:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|27
1661703600000|2022-08-28 16:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|6
1661703900000|2022-08-28 16:25:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|39
1661704200000|2022-08-28 16:30:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|8
1661704500000|2022-08-28 16:35:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1661704800000|2022-08-28 16:40:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|20
1661705100000|2022-08-28 16:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|13
1661705400000|2022-08-28 16:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|7
1661705700000|2022-08-28 16:55:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|11
1661706000000|2022-08-28 17:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1661706300000|2022-08-28 17:05:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1661706600000|2022-08-28 17:10:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|10
1661706900000|2022-08-28 17:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1661707200000|2022-08-28 17:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|11
1661707800000|2022-08-28 17:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1661708100000|2022-08-28 17:35:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1661708400000|2022-08-28 17:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1661708700000|2022-08-28 17:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|7
1661709300000|2022-08-28 17:55:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1661709600000|2022-08-28 18:00:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|12
1661709900000|2022-08-28 18:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|7
1661710500000|2022-08-28 18:15:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1661710800000|2022-08-28 18:20:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|5
1661711700000|2022-08-28 18:35:00|6.47|6.37|6.45|6.35|6.47|6.37|6.45|6.35|13
1661712000000|2022-08-28 18:40:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|7
1661712300000|2022-08-28 18:45:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1661712600000|2022-08-28 18:50:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1661712900000|2022-08-28 18:55:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1661713200000|2022-08-28 19:00:00|6.45|6.35|6.46|6.36|6.47|6.37|6.45|6.35|6
1661713500000|2022-08-28 19:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|7
1661713800000|2022-08-28 19:10:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|3
1661714100000|2022-08-28 19:15:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|6
1661714400000|2022-08-28 19:20:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|2
1661714700000|2022-08-28 19:25:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|3
1661715000000|2022-08-28 19:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1661715300000|2022-08-28 19:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1661715600000|2022-08-28 19:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1661715900000|2022-08-28 19:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|12
1661716200000|2022-08-28 19:50:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1661716800000|2022-08-28 20:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1661718000000|2022-08-28 20:20:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|11
1661718300000|2022-08-28 20:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1661718600000|2022-08-28 20:30:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|15
1661718900000|2022-08-28 20:35:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|3
1661719200000|2022-08-28 20:40:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|9
1661719500000|2022-08-28 20:45:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|7
1661719800000|2022-08-28 20:50:00|6.46|6.36|6.43|6.33|6.46|6.36|6.43|6.33|10
1661720100000|2022-08-28 20:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1661720400000|2022-08-28 21:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|44
1661720700000|2022-08-28 21:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|15
1661721600000|2022-08-28 21:20:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|6
1661721900000|2022-08-28 21:25:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|44
1661722200000|2022-08-28 21:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|10
1661722500000|2022-08-28 21:35:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|16
1661722800000|2022-08-28 21:40:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1661723100000|2022-08-28 21:45:00|6.44|6.34|6.41|6.31|6.45|6.35|6.4|6.3|44
1661723400000|2022-08-28 21:50:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|10
1661723700000|2022-08-28 21:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.4|6.3|19
1661724000000|2022-08-28 22:00:00|6.41|6.31|6.4|6.3|6.43|6.33|6.4|6.3|64
1661724300000|2022-08-28 22:05:00|6.39|6.29|6.39|6.29|6.4|6.3|6.37|6.27|83
1661724600000|2022-08-28 22:10:00|6.38|6.28|6.41|6.31|6.44|6.34|6.38|6.28|80
1661724900000|2022-08-28 22:15:00|6.4|6.3|6.39|6.29|6.42|6.32|6.38|6.28|70
1661725200000|2022-08-28 22:20:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|53
1661725500000|2022-08-28 22:25:00|6.39|6.29|6.38|6.28|6.4|6.3|6.37|6.27|50
1661725800000|2022-08-28 22:30:00|6.37|6.27|6.38|6.28|6.39|6.29|6.37|6.27|54
1661726100000|2022-08-28 22:35:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|30
1661726400000|2022-08-28 22:40:00|6.37|6.27|6.39|6.29|6.4|6.3|6.37|6.27|27
1661726700000|2022-08-28 22:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|25
1661727000000|2022-08-28 22:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|30
1661727300000|2022-08-28 22:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|45
1661727600000|2022-08-28 23:00:00|6.36|6.26|6.34|6.24|6.37|6.27|6.33|6.23|95
1661727900000|2022-08-28 23:05:00|6.35|6.25|6.36|6.26|6.37|6.27|6.34|6.24|68
1661728200000|2022-08-28 23:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|52
1661728500000|2022-08-28 23:15:00|6.35|6.25|6.35|6.25|6.37|6.27|6.35|6.25|47
1661728800000|2022-08-28 23:20:00|6.36|6.26|6.3|6.2|6.36|6.26|6.3|6.2|31
1661729100000|2022-08-28 23:25:00|6.31|6.21|6.26|6.16|6.31|6.21|6.22|6.12|156
1661729400000|2022-08-28 23:30:00|6.25|6.15|6.26|6.16|6.28|6.18|6.24|6.14|148
1661729700000|2022-08-28 23:35:00|6.27|6.17|6.25|6.15|6.28|6.18|6.24|6.14|91
1661730000000|2022-08-28 23:40:00|6.26|6.16|6.25|6.15|6.27|6.17|6.24|6.14|94
1661730300000|2022-08-28 23:45:00|6.26|6.16|6.24|6.14|6.26|6.16|6.23|6.13|75
1661730600000|2022-08-28 23:50:00|6.25|6.15|6.21|6.11|6.25|6.15|6.21|6.11|113
1661730900000|2022-08-28 23:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.18|6.08|146
1661731200000|2022-08-29 00:00:00|6.22|6.12|6.19|6.09|6.24|6.14|6.19|6.09|94
1661731500000|2022-08-29 00:05:00|6.18|6.08|6.18|6.08|6.2|6.1|6.15|6.05|81
1661731800000|2022-08-29 00:10:00|6.17|6.07|6.19|6.09|6.2|6.1|6.17|6.07|81
1661732100000|2022-08-29 00:15:00|6.18|6.08|6.19|6.09|6.21|6.11|6.18|6.08|60
1661732400000|2022-08-29 00:20:00|6.18|6.08|6.2|6.1|6.21|6.11|6.18|6.08|63
1661732700000|2022-08-29 00:25:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|53
1661733000000|2022-08-29 00:30:00|6.22|6.12|6.22|6.12|6.25|6.15|6.21|6.11|73
1661733300000|2022-08-29 00:35:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|56
1661733600000|2022-08-29 00:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|41
1661733900000|2022-08-29 00:45:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|48
1661734200000|2022-08-29 00:50:00|6.22|6.12|6.22|6.12|6.23|6.13|6.2|6.1|29
1661734500000|2022-08-29 00:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|30
1661734800000|2022-08-29 01:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|78
1661735100000|2022-08-29 01:05:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|51
1661735400000|2022-08-29 01:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|20
1661735700000|2022-08-29 01:15:00|6.18|6.08|6.17|6.07|6.2|6.1|6.17|6.07|32
1661736000000|2022-08-29 01:20:00|6.18|6.08|6.17|6.07|6.18|6.08|6.15|6.05|46
1661736300000|2022-08-29 01:25:00|6.16|6.06|6.15|6.05|6.17|6.07|6.14|6.04|60
1661736600000|2022-08-29 01:30:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|20
1661736900000|2022-08-29 01:35:00|6.16|6.06|6.17|6.07|6.18|6.08|6.15|6.05|6
1661737200000|2022-08-29 01:40:00|6.18|6.08|6.16|6.06|6.18|6.08|6.15|6.05|29
1661737500000|2022-08-29 01:45:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|49
1661737800000|2022-08-29 01:50:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|29
1661738100000|2022-08-29 01:55:00|6.17|6.07|6.19|6.09|6.19|6.09|6.17|6.07|3
1661738400000|2022-08-29 02:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|10
1661738700000|2022-08-29 02:05:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|52
1661739000000|2022-08-29 02:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1661739300000|2022-08-29 02:15:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|33
1661739600000|2022-08-29 02:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|13
1661739900000|2022-08-29 02:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|58
1661740200000|2022-08-29 02:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|45
1661740500000|2022-08-29 02:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|8
1661740800000|2022-08-29 02:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|16
1661741100000|2022-08-29 02:45:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|25
1661741400000|2022-08-29 02:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|16
1661741700000|2022-08-29 02:55:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1661742000000|2022-08-29 03:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1661742300000|2022-08-29 03:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|12
1661742600000|2022-08-29 03:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1661742900000|2022-08-29 03:15:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|31
1661743200000|2022-08-29 03:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|62
1661743500000|2022-08-29 03:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|52
1661743800000|2022-08-29 03:30:00|6.23|6.13|6.26|6.16|6.27|6.17|6.23|6.13|36
1661744100000|2022-08-29 03:35:00|6.27|6.17|6.25|6.15|6.27|6.17|6.25|6.15|11
1661744400000|2022-08-29 03:40:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|10
1661744700000|2022-08-29 03:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|30
1661745000000|2022-08-29 03:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|7
1661745300000|2022-08-29 03:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|36
1661745600000|2022-08-29 04:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1661745900000|2022-08-29 04:05:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|33
1661746200000|2022-08-29 04:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1661746500000|2022-08-29 04:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|21
1661746800000|2022-08-29 04:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|17
1661747100000|2022-08-29 04:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1661747400000|2022-08-29 04:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|23
1661747700000|2022-08-29 04:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|9
1661748000000|2022-08-29 04:40:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|36
1661748300000|2022-08-29 04:45:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|46
1661748600000|2022-08-29 04:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|56
1661748900000|2022-08-29 04:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|87
1661749200000|2022-08-29 05:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|10
1661749500000|2022-08-29 05:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1661749800000|2022-08-29 05:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|7
1661750400000|2022-08-29 05:20:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|14
1661750700000|2022-08-29 05:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1661751000000|2022-08-29 05:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|11
1661751300000|2022-08-29 05:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|14
1661751600000|2022-08-29 05:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|10
1661751900000|2022-08-29 05:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|26
1661752200000|2022-08-29 05:50:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|21
1661752500000|2022-08-29 05:55:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|37
1661752800000|2022-08-29 06:00:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|15
1661753100000|2022-08-29 06:05:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|34
1661753400000|2022-08-29 06:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|34
1661753700000|2022-08-29 06:15:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|28
1661754000000|2022-08-29 06:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|17
1661754300000|2022-08-29 06:25:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1661754600000|2022-08-29 06:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1661754900000|2022-08-29 06:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|21
1661755200000|2022-08-29 06:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1661755500000|2022-08-29 06:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|15
1661755800000|2022-08-29 06:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|22
1661756100000|2022-08-29 06:55:00|6.23|6.13|6.23|6.13|6.25|6.15|6.23|6.13|15
1661756400000|2022-08-29 07:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|25
1661756700000|2022-08-29 07:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|36
1661757000000|2022-08-29 07:10:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|53
1661757300000|2022-08-29 07:15:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|14
1661757600000|2022-08-29 07:20:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|36
1661757900000|2022-08-29 07:25:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|6
1661758200000|2022-08-29 07:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|13
1661758500000|2022-08-29 07:35:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|38
1661758800000|2022-08-29 07:40:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|12
1661759100000|2022-08-29 07:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|27
1661759400000|2022-08-29 07:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|26
1661759700000|2022-08-29 07:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|8
1661760000000|2022-08-29 08:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|26
1661760300000|2022-08-29 08:05:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|28
1661760600000|2022-08-29 08:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|13
1661760900000|2022-08-29 08:15:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|7
1661761200000|2022-08-29 08:20:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|26
1661761500000|2022-08-29 08:25:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|15
1661761800000|2022-08-29 08:30:00|6.21|6.11|6.19|6.09|6.21|6.11|6.19|6.09|29
1661762100000|2022-08-29 08:35:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1661762400000|2022-08-29 08:40:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|6
1661762700000|2022-08-29 08:45:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|16
1661763000000|2022-08-29 08:50:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|35
1661763300000|2022-08-29 08:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|55
1661763600000|2022-08-29 09:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|56
1661763900000|2022-08-29 09:05:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|22
1661764200000|2022-08-29 09:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.18|6.08|39
1661764500000|2022-08-29 09:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|39
1661764800000|2022-08-29 09:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|6
1661765100000|2022-08-29 09:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1661765400000|2022-08-29 09:30:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1661765700000|2022-08-29 09:35:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|23
1661766000000|2022-08-29 09:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|22
1661766300000|2022-08-29 09:45:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|13
1661766600000|2022-08-29 09:50:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|16
1661766900000|2022-08-29 09:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|37
1661767200000|2022-08-29 10:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|41
1661767800000|2022-08-29 10:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|11
1661768100000|2022-08-29 10:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|30
1661768700000|2022-08-29 10:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|8
1661769000000|2022-08-29 10:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|18
1661769300000|2022-08-29 10:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|68
1661769600000|2022-08-29 10:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|23
1661769900000|2022-08-29 10:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|7
1661770200000|2022-08-29 10:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|63
1661770500000|2022-08-29 10:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|8
1661770800000|2022-08-29 11:00:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|42
1661771100000|2022-08-29 11:05:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|25
1661771400000|2022-08-29 11:10:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|21
1661771700000|2022-08-29 11:15:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1661772000000|2022-08-29 11:20:00|6.2|6.1|6.23|6.13|6.23|6.13|6.2|6.1|84
1661772300000|2022-08-29 11:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|66
1661772600000|2022-08-29 11:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|17
1661772900000|2022-08-29 11:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1661773200000|2022-08-29 11:40:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|16
1661773500000|2022-08-29 11:45:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|86
1661773800000|2022-08-29 11:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|16
1661774100000|2022-08-29 11:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1661774400000|2022-08-29 12:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|28
1661774700000|2022-08-29 12:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1661775000000|2022-08-29 12:10:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1661775300000|2022-08-29 12:15:00|6.26|6.16|6.24|6.14|6.26|6.16|6.24|6.14|27
1661775600000|2022-08-29 12:20:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|27
1661775900000|2022-08-29 12:25:00|6.28|6.18|6.33|6.23|6.33|6.23|6.27|6.17|78
1661776200000|2022-08-29 12:30:00|6.32|6.22|6.37|6.27|6.37|6.27|6.32|6.22|86
1661776500000|2022-08-29 12:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.35|6.25|126
1661776800000|2022-08-29 12:40:00|6.36|6.26|6.36|6.26|6.37|6.27|6.33|6.23|59
1661777100000|2022-08-29 12:45:00|6.35|6.25|6.34|6.24|6.36|6.26|6.32|6.22|86
1661777400000|2022-08-29 12:50:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|38
1661777700000|2022-08-29 12:55:00|6.33|6.23|6.32|6.22|6.34|6.24|6.32|6.22|48
1661778000000|2022-08-29 13:00:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|42
1661778300000|2022-08-29 13:05:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|37
1661778600000|2022-08-29 13:10:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|45
1661778900000|2022-08-29 13:15:00|6.33|6.23|6.34|6.24|6.34|6.24|6.32|6.22|12
1661779200000|2022-08-29 13:20:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|31
1661779500000|2022-08-29 13:25:00|6.34|6.24|6.34|6.24|6.36|6.26|6.34|6.24|65
1661779800000|2022-08-29 13:30:00|6.33|6.23|6.37|6.27|6.38|6.28|6.33|6.23|61
1661780100000|2022-08-29 13:35:00|6.38|6.28|6.36|6.26|6.39|6.29|6.36|6.26|39
1661780400000|2022-08-29 13:40:00|6.37|6.27|6.38|6.28|6.4|6.3|6.36|6.26|80
1661780700000|2022-08-29 13:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|81
1661781000000|2022-08-29 13:50:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|36
1661781300000|2022-08-29 13:55:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|62
1661781600000|2022-08-29 14:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.36|6.26|99
1661781900000|2022-08-29 14:05:00|6.37|6.27|6.39|6.29|6.41|6.31|6.37|6.27|119
1661782200000|2022-08-29 14:10:00|6.4|6.3|6.41|6.31|6.42|6.32|6.39|6.29|84
1661782500000|2022-08-29 14:15:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|44
1661782800000|2022-08-29 14:20:00|6.44|6.34|6.44|6.34|6.46|6.36|6.44|6.34|85
1661783100000|2022-08-29 14:25:00|6.45|6.35|6.42|6.32|6.45|6.35|6.42|6.32|94
1661783400000|2022-08-29 14:30:00|6.43|6.33|6.42|6.32|6.45|6.35|6.41|6.31|74
1661783700000|2022-08-29 14:35:00|6.43|6.33|6.4|6.3|6.43|6.33|6.4|6.3|100
1661784000000|2022-08-29 14:40:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|59
1661784300000|2022-08-29 14:45:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|23
1661784600000|2022-08-29 14:50:00|6.41|6.31|6.39|6.29|6.41|6.31|6.39|6.29|13
1661784900000|2022-08-29 14:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|34
1661785200000|2022-08-29 15:00:00|6.4|6.3|6.4|6.3|6.41|6.31|6.38|6.28|45
1661785500000|2022-08-29 15:05:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|39
1661785800000|2022-08-29 15:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|23
1661786100000|2022-08-29 15:15:00|6.39|6.29|6.39|6.29|6.41|6.31|6.39|6.29|41
1661786400000|2022-08-29 15:20:00|6.38|6.28|6.4|6.3|6.4|6.3|6.38|6.28|5
1661786700000|2022-08-29 15:25:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|15
1661787000000|2022-08-29 15:30:00|6.4|6.3|6.41|6.31|6.42|6.32|6.39|6.29|26
1661787300000|2022-08-29 15:35:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|26
1661787600000|2022-08-29 15:40:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|28
1661787900000|2022-08-29 15:45:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|36
1661788200000|2022-08-29 15:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|44
1661788500000|2022-08-29 15:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|17
1661788800000|2022-08-29 16:00:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|49
1661789100000|2022-08-29 16:05:00|6.42|6.32|6.39|6.29|6.42|6.32|6.38|6.28|112
1661789400000|2022-08-29 16:10:00|6.38|6.28|6.39|6.29|6.41|6.31|6.38|6.28|48
1661789700000|2022-08-29 16:15:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|57
1661790000000|2022-08-29 16:20:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|117
1661790300000|2022-08-29 16:25:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|30
1661790600000|2022-08-29 16:30:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|9
1661790900000|2022-08-29 16:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|19
1661791200000|2022-08-29 16:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|55
1661791500000|2022-08-29 16:45:00|6.37|6.27|6.38|6.28|6.39|6.29|6.37|6.27|70
1661791800000|2022-08-29 16:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|39
1661792100000|2022-08-29 16:55:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|33
1661792400000|2022-08-29 17:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|36
1661792700000|2022-08-29 17:05:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|12
1661793000000|2022-08-29 17:10:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|15
1661793300000|2022-08-29 17:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|13
1661793600000|2022-08-29 17:20:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|5
1661793900000|2022-08-29 17:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1661794200000|2022-08-29 17:30:00|6.37|6.27|6.39|6.29|6.4|6.3|6.37|6.27|41
1661794500000|2022-08-29 17:35:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1661794800000|2022-08-29 17:40:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|29
1661795100000|2022-08-29 17:45:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|71
1661795400000|2022-08-29 17:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|37
1661795700000|2022-08-29 17:55:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|51
1661796000000|2022-08-29 18:00:00|6.39|6.29|6.36|6.26|6.39|6.29|6.36|6.26|14
1661796300000|2022-08-29 18:05:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|32
1661796600000|2022-08-29 18:10:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|19
1661796900000|2022-08-29 18:15:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|12
1661797200000|2022-08-29 18:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|25
1661797500000|2022-08-29 18:25:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|22
1661797800000|2022-08-29 18:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|15
1661798100000|2022-08-29 18:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|13
1661798400000|2022-08-29 18:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|23
1661798700000|2022-08-29 18:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|81
1661799300000|2022-08-29 18:55:00|6.35|6.25|6.36|6.26|6.37|6.27|6.34|6.24|28
1661799600000|2022-08-29 19:00:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1661800200000|2022-08-29 19:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|14
1661800800000|2022-08-29 19:20:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|51
1661801100000|2022-08-29 19:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|14
1661801400000|2022-08-29 19:30:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|14
1661801700000|2022-08-29 19:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|19
1661802000000|2022-08-29 19:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|19
1661802300000|2022-08-29 19:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|21
1661802600000|2022-08-29 19:50:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|16
1661802900000|2022-08-29 19:55:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|4
1661803200000|2022-08-29 20:00:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|25
1661803500000|2022-08-29 20:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|22
1661803800000|2022-08-29 20:10:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|7
1661804100000|2022-08-29 20:15:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|11
1661804400000|2022-08-29 20:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|21
1661805900000|2022-08-29 20:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1661806200000|2022-08-29 20:50:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|10
1661806500000|2022-08-29 20:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1661806800000|2022-08-29 21:00:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1661807100000|2022-08-29 21:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1661807400000|2022-08-29 21:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1661808900000|2022-08-29 21:35:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1661809200000|2022-08-29 21:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1661809500000|2022-08-29 21:45:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|6
1661809800000|2022-08-29 21:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|18
1661810100000|2022-08-29 21:55:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|20
1661810400000|2022-08-29 22:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|24
1661810700000|2022-08-29 22:05:00|6.41|6.31|6.38|6.28|6.41|6.31|6.38|6.28|64
1661811000000|2022-08-29 22:10:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|25
1661811300000|2022-08-29 22:15:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|24
1661811600000|2022-08-29 22:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|27
1661811900000|2022-08-29 22:25:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|12
1661812200000|2022-08-29 22:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|15
1661812500000|2022-08-29 22:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1661812800000|2022-08-29 22:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|12
1661813100000|2022-08-29 22:45:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1661813400000|2022-08-29 22:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|6
1661813700000|2022-08-29 22:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|12
1661814000000|2022-08-29 23:00:00|6.4|6.3|6.38|6.28|6.4|6.3|6.37|6.27|53
1661814300000|2022-08-29 23:05:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|37
1661814600000|2022-08-29 23:10:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|15
1661814900000|2022-08-29 23:15:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1661815200000|2022-08-29 23:20:00|6.39|6.29|6.41|6.31|6.41|6.31|6.38|6.28|29
1661815500000|2022-08-29 23:25:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|13
1661815800000|2022-08-29 23:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|9
1661816100000|2022-08-29 23:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|25
1661816400000|2022-08-29 23:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|57
1661816700000|2022-08-29 23:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|7
1661817000000|2022-08-29 23:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|9
1661817300000|2022-08-29 23:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|13
1661817600000|2022-08-30 00:00:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|37
1661817900000|2022-08-30 00:05:00|6.44|6.34|6.45|6.35|6.48|6.38|6.44|6.34|48
1661818200000|2022-08-30 00:10:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|17
1661818500000|2022-08-30 00:15:00|6.47|6.37|6.43|6.33|6.47|6.37|6.43|6.33|81
1661818800000|2022-08-30 00:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|105
1661819100000|2022-08-30 00:25:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|73
1661819400000|2022-08-30 00:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|10
1661819700000|2022-08-30 00:35:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|48
1661820000000|2022-08-30 00:40:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|8
1661820300000|2022-08-30 00:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|34
1661820600000|2022-08-30 00:50:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|8
1661820900000|2022-08-30 00:55:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|3
1661821200000|2022-08-30 01:00:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|9
1661821500000|2022-08-30 01:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|9
1661821800000|2022-08-30 01:10:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|11
1661822100000|2022-08-30 01:15:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|35
1661822400000|2022-08-30 01:20:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|32
1661822700000|2022-08-30 01:25:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|13
1661823000000|2022-08-30 01:30:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|21
1661823300000|2022-08-30 01:35:00|6.41|6.31|6.39|6.29|6.41|6.31|6.39|6.29|9
1661823600000|2022-08-30 01:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|6
1661824200000|2022-08-30 01:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1661824500000|2022-08-30 01:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|26
1661824800000|2022-08-30 02:00:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|11
1661825400000|2022-08-30 02:10:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|9
1661825700000|2022-08-30 02:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|9
1661826000000|2022-08-30 02:20:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|18
1661826300000|2022-08-30 02:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1661826600000|2022-08-30 02:30:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|20
1661826900000|2022-08-30 02:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|16
1661827200000|2022-08-30 02:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|30
1661827500000|2022-08-30 02:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|11
1661827800000|2022-08-30 02:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|22
1661828400000|2022-08-30 03:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|10
1661829000000|2022-08-30 03:10:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|5
1661829300000|2022-08-30 03:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1661829600000|2022-08-30 03:20:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1661829900000|2022-08-30 03:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1661830500000|2022-08-30 03:35:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|44
1661830800000|2022-08-30 03:40:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|15
1661831100000|2022-08-30 03:45:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|25
1661831400000|2022-08-30 03:50:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|75
1661831700000|2022-08-30 03:55:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|29
1661832000000|2022-08-30 04:00:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|8
1661832300000|2022-08-30 04:05:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1661832600000|2022-08-30 04:10:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|23
1661832900000|2022-08-30 04:15:00|6.42|6.32|6.45|6.35|6.45|6.35|6.42|6.32|50
1661833200000|2022-08-30 04:20:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|17
1661833500000|2022-08-30 04:25:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|16
1661833800000|2022-08-30 04:30:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|39
1661834100000|2022-08-30 04:35:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|67
1661834400000|2022-08-30 04:40:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|72
1661834700000|2022-08-30 04:45:00|6.49|6.39|6.47|6.37|6.49|6.39|6.46|6.36|19
1661835000000|2022-08-30 04:50:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|36
1661835300000|2022-08-30 04:55:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1661835600000|2022-08-30 05:00:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|18
1661836200000|2022-08-30 05:10:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|12
1661836500000|2022-08-30 05:15:00|6.48|6.38|6.45|6.35|6.48|6.38|6.45|6.35|34
1661836800000|2022-08-30 05:20:00|6.46|6.36|6.47|6.37|6.47|6.37|6.45|6.35|10
1661837100000|2022-08-30 05:25:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|8
1661837400000|2022-08-30 05:30:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|9
1661837700000|2022-08-30 05:35:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1661838000000|2022-08-30 05:40:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1661838300000|2022-08-30 05:45:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1661838900000|2022-08-30 05:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|10
1661839200000|2022-08-30 06:00:00|6.44|6.34|6.44|6.34|6.46|6.36|6.44|6.34|19
1661839500000|2022-08-30 06:05:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1661839800000|2022-08-30 06:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|7
1661840100000|2022-08-30 06:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1661840700000|2022-08-30 06:25:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|48
1661841000000|2022-08-30 06:30:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|11
1661841300000|2022-08-30 06:35:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|28
1661841600000|2022-08-30 06:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|7
1661841900000|2022-08-30 06:45:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|39
1661842200000|2022-08-30 06:50:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|17
1661842500000|2022-08-30 06:55:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1661842800000|2022-08-30 07:00:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|6
1661843100000|2022-08-30 07:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|17
1661843400000|2022-08-30 07:10:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|33
1661843700000|2022-08-30 07:15:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1661844000000|2022-08-30 07:20:00|6.46|6.36|6.47|6.37|6.48|6.38|6.45|6.35|24
1661844300000|2022-08-30 07:25:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|14
1661844600000|2022-08-30 07:30:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|31
1661844900000|2022-08-30 07:35:00|6.47|6.37|6.46|6.36|6.48|6.38|6.45|6.35|16
1661845200000|2022-08-30 07:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|17
1661845500000|2022-08-30 07:45:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1661846400000|2022-08-30 08:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|23
1661846700000|2022-08-30 08:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|5
1661847000000|2022-08-30 08:10:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1661847300000|2022-08-30 08:15:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|26
1661847600000|2022-08-30 08:20:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|3
1661847900000|2022-08-30 08:25:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|8
1661848200000|2022-08-30 08:30:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|43
1661848500000|2022-08-30 08:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|9
1661848800000|2022-08-30 08:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1661849100000|2022-08-30 08:45:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|8
1661849400000|2022-08-30 08:50:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|12
1661849700000|2022-08-30 08:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|24
1661850000000|2022-08-30 09:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|18
1661850300000|2022-08-30 09:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|40
1661850600000|2022-08-30 09:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|8
1661850900000|2022-08-30 09:15:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|26
1661851200000|2022-08-30 09:20:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1661851500000|2022-08-30 09:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|58
1661851800000|2022-08-30 09:30:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|9
1661852700000|2022-08-30 09:45:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|14
1661853000000|2022-08-30 09:50:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|28
1661853300000|2022-08-30 09:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|16
1661853900000|2022-08-30 10:05:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|12
1661854200000|2022-08-30 10:10:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|8
1661854500000|2022-08-30 10:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|7
1661854800000|2022-08-30 10:20:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|2
1661855100000|2022-08-30 10:25:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|25
1661855400000|2022-08-30 10:30:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|3
1661855700000|2022-08-30 10:35:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|6
1661856000000|2022-08-30 10:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|28
1661856300000|2022-08-30 10:45:00|6.43|6.33|6.41|6.31|6.44|6.34|6.41|6.31|15
1661856600000|2022-08-30 10:50:00|6.42|6.32|6.43|6.33|6.44|6.34|6.41|6.31|28
1661856900000|2022-08-30 10:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|17
1661857200000|2022-08-30 11:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|24
1661857500000|2022-08-30 11:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|42
1661857800000|2022-08-30 11:10:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|11
1661858400000|2022-08-30 11:20:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|11
1661858700000|2022-08-30 11:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|16
1661859000000|2022-08-30 11:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1661859300000|2022-08-30 11:35:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|4
1661859600000|2022-08-30 11:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|7
1661859900000|2022-08-30 11:45:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|7
1661860200000|2022-08-30 11:50:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|13
1661860500000|2022-08-30 11:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1661860800000|2022-08-30 12:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|17
1661861100000|2022-08-30 12:05:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|16
1661861400000|2022-08-30 12:10:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|26
1661861700000|2022-08-30 12:15:00|6.44|6.34|6.43|6.33|6.45|6.35|6.42|6.32|60
1661862000000|2022-08-30 12:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|26
1661862300000|2022-08-30 12:25:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|23
1661862600000|2022-08-30 12:30:00|6.41|6.31|6.38|6.28|6.42|6.32|6.38|6.28|24
1661862900000|2022-08-30 12:35:00|6.39|6.29|6.4|6.3|6.41|6.31|6.38|6.28|20
1661863200000|2022-08-30 12:40:00|6.41|6.31|6.39|6.29|6.41|6.31|6.38|6.28|31
1661863500000|2022-08-30 12:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|19
1661863800000|2022-08-30 12:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|36
1661864100000|2022-08-30 12:55:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|52
1661864400000|2022-08-30 13:00:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|17
1661864700000|2022-08-30 13:05:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|12
1661865000000|2022-08-30 13:10:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|118
1661865300000|2022-08-30 13:15:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|23
1661865600000|2022-08-30 13:20:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|37
1661865900000|2022-08-30 13:25:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|45
1661866200000|2022-08-30 13:30:00|6.39|6.29|6.41|6.31|6.42|6.32|6.39|6.29|79
1661866500000|2022-08-30 13:35:00|6.4|6.3|6.39|6.29|6.42|6.32|6.38|6.28|80
1661866800000|2022-08-30 13:40:00|6.4|6.3|6.38|6.28|6.41|6.31|6.38|6.28|65
1661867100000|2022-08-30 13:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.37|6.27|65
1661867400000|2022-08-30 13:50:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|28
1661867700000|2022-08-30 13:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|76
1661868000000|2022-08-30 14:00:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|45
1661868300000|2022-08-30 14:05:00|6.37|6.27|6.34|6.24|6.38|6.28|6.34|6.24|54
1661868600000|2022-08-30 14:10:00|6.35|6.25|6.34|6.24|6.35|6.25|6.32|6.22|86
1661868900000|2022-08-30 14:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.31|6.21|33
1661869200000|2022-08-30 14:20:00|6.34|6.24|6.31|6.21|6.34|6.24|6.31|6.21|32
1661869500000|2022-08-30 14:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|7
1661869800000|2022-08-30 14:30:00|6.33|6.23|6.25|6.15|6.33|6.23|6.24|6.14|71
1661870100000|2022-08-30 14:35:00|6.24|6.14|6.24|6.14|6.27|6.17|6.23|6.13|51
1661870400000|2022-08-30 14:40:00|6.25|6.15|6.21|6.11|6.25|6.15|6.19|6.09|53
1661870700000|2022-08-30 14:45:00|6.2|6.1|6.21|6.11|6.22|6.12|6.17|6.07|56
1661871000000|2022-08-30 14:50:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|31
1661871300000|2022-08-30 14:55:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|62
1661871600000|2022-08-30 15:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.2|6.1|86
1661871900000|2022-08-30 15:05:00|6.23|6.13|6.22|6.12|6.24|6.14|6.21|6.11|52
1661872200000|2022-08-30 15:10:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|44
1661872500000|2022-08-30 15:15:00|6.21|6.11|6.24|6.14|6.24|6.14|6.21|6.11|34
1661872800000|2022-08-30 15:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|59
1661873100000|2022-08-30 15:25:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|29
1661873400000|2022-08-30 15:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|61
1661873700000|2022-08-30 15:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|26
1661874000000|2022-08-30 15:40:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|22
1661874300000|2022-08-30 15:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|27
1661874600000|2022-08-30 15:50:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|66
1661874900000|2022-08-30 15:55:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|68
1661875200000|2022-08-30 16:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|43
1661875500000|2022-08-30 16:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|32
1661875800000|2022-08-30 16:10:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|54
1661876100000|2022-08-30 16:15:00|6.22|6.12|6.24|6.14|6.24|6.14|6.21|6.11|83
1661876400000|2022-08-30 16:20:00|6.23|6.13|6.22|6.12|6.24|6.14|6.21|6.11|52
1661876700000|2022-08-30 16:25:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|20
1661877000000|2022-08-30 16:30:00|6.21|6.11|6.19|6.09|6.22|6.12|6.19|6.09|61
1661877300000|2022-08-30 16:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|54
1661877600000|2022-08-30 16:40:00|6.18|6.08|6.07|5.97|6.19|6.09|6.07|5.97|82
1661877900000|2022-08-30 16:45:00|6.08|5.98|6.09|5.99|6.1|6|6.06|5.96|70
1661878200000|2022-08-30 16:50:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|32
1661878500000|2022-08-30 16:55:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|28
1661878800000|2022-08-30 17:00:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|59
1661879100000|2022-08-30 17:05:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|34
1661879400000|2022-08-30 17:10:00|6.09|5.99|6.1|6|6.11|6.01|6.08|5.98|14
1661879700000|2022-08-30 17:15:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|41
1661880000000|2022-08-30 17:20:00|6.1|6|6.1|6|6.1|6|6.09|5.99|45
1661880300000|2022-08-30 17:25:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|79
1661880600000|2022-08-30 17:30:00|6.1|6|6.1|6|6.11|6.01|6.1|6|27
1661880900000|2022-08-30 17:35:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1661881200000|2022-08-30 17:40:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|19
1661881500000|2022-08-30 17:45:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|20
1661881800000|2022-08-30 17:50:00|6.1|6|6.12|6.02|6.13|6.03|6.1|6|63
1661882100000|2022-08-30 17:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|50
1661882400000|2022-08-30 18:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|31
1661882700000|2022-08-30 18:05:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|40
1661883000000|2022-08-30 18:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|6
1661883600000|2022-08-30 18:20:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|29
1661883900000|2022-08-30 18:25:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|37
1661884200000|2022-08-30 18:30:00|6.14|6.04|6.15|6.05|6.15|6.05|6.13|6.03|50
1661884500000|2022-08-30 18:35:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|23
1661884800000|2022-08-30 18:40:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1661885100000|2022-08-30 18:45:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|10
1661885400000|2022-08-30 18:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|22
1661885700000|2022-08-30 18:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1661886000000|2022-08-30 19:00:00|6.14|6.04|6.2|6.1|6.22|6.12|6.14|6.04|53
1661886300000|2022-08-30 19:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.19|6.09|112
1661886600000|2022-08-30 19:10:00|6.21|6.11|6.24|6.14|6.24|6.14|6.21|6.11|120
1661886900000|2022-08-30 19:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.23|6.13|47
1661887200000|2022-08-30 19:20:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|60
1661887500000|2022-08-30 19:25:00|6.26|6.16|6.24|6.14|6.27|6.17|6.23|6.13|29
1661887800000|2022-08-30 19:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.21|6.11|47
1661888100000|2022-08-30 19:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|44
1661888400000|2022-08-30 19:40:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|54
1661888700000|2022-08-30 19:45:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|16
1661889000000|2022-08-30 19:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|76
1661889300000|2022-08-30 19:55:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|28
1661889600000|2022-08-30 20:00:00|6.2|6.1|6.18|6.08|6.21|6.11|6.18|6.08|23
1661889900000|2022-08-30 20:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|5
1661890200000|2022-08-30 20:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|12
1661890500000|2022-08-30 20:15:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|30
1661890800000|2022-08-30 20:20:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|8
1661891400000|2022-08-30 20:30:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1661891700000|2022-08-30 20:35:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|11
1661892000000|2022-08-30 20:40:00|6.23|6.13|6.24|6.14|6.25|6.15|6.22|6.12|6
1661892300000|2022-08-30 20:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|33
1661892600000|2022-08-30 20:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|35
1661892900000|2022-08-30 20:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1661893200000|2022-08-30 21:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1661893500000|2022-08-30 21:05:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|14
1661893800000|2022-08-30 21:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|7
1661894100000|2022-08-30 21:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|12
1661894400000|2022-08-30 21:20:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|18
1661894700000|2022-08-30 21:25:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1661895300000|2022-08-30 21:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|9
1661895600000|2022-08-30 21:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|18
1661895900000|2022-08-30 21:45:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|24
1661896200000|2022-08-30 21:50:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|74
1661896500000|2022-08-30 21:55:00|6.21|6.11|6.2|6.1|6.22|6.12|6.18|6.08|46
1661896800000|2022-08-30 22:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.19|6.09|145
1661897100000|2022-08-30 22:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|29
1661897400000|2022-08-30 22:10:00|6.21|6.11|6.23|6.13|6.23|6.13|6.2|6.1|33
1661897700000|2022-08-30 22:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|23
1661898000000|2022-08-30 22:20:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|45
1661898300000|2022-08-30 22:25:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|26
1661898600000|2022-08-30 22:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|37
1661898900000|2022-08-30 22:35:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|22
1661899200000|2022-08-30 22:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|21
1661899500000|2022-08-30 22:45:00|6.22|6.12|6.25|6.15|6.25|6.15|6.22|6.12|6
1661899800000|2022-08-30 22:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|14
1661900100000|2022-08-30 22:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|41
1661900700000|2022-08-30 23:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|19
1661901000000|2022-08-30 23:10:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|6
1661901300000|2022-08-30 23:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1661901600000|2022-08-30 23:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.2|6.1|9
1661901900000|2022-08-30 23:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1661902200000|2022-08-30 23:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1661902500000|2022-08-30 23:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|5
1661902800000|2022-08-30 23:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1661903100000|2022-08-30 23:45:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|8
1661903400000|2022-08-30 23:50:00|6.2|6.1|6.19|6.09|6.21|6.11|6.18|6.08|60
1661903700000|2022-08-30 23:55:00|6.18|6.08|6.21|6.11|6.21|6.11|6.18|6.08|12
1661904000000|2022-08-31 00:00:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|15
1661904300000|2022-08-31 00:05:00|6.23|6.13|6.24|6.14|6.26|6.16|6.22|6.12|26
1661904600000|2022-08-31 00:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1661904900000|2022-08-31 00:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|29
1661905200000|2022-08-31 00:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|42
1661905500000|2022-08-31 00:25:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|33
1661905800000|2022-08-31 00:30:00|6.28|6.18|6.27|6.17|6.29|6.19|6.26|6.16|42
1661906100000|2022-08-31 00:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|31
1661906400000|2022-08-31 00:40:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|41
1661906700000|2022-08-31 00:45:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|23
1661907000000|2022-08-31 00:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|54
1661907300000|2022-08-31 00:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|28
1661907600000|2022-08-31 01:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|17
1661907900000|2022-08-31 01:05:00|6.24|6.14|6.26|6.16|6.27|6.17|6.24|6.14|43
1661908200000|2022-08-31 01:10:00|6.25|6.15|6.28|6.18|6.28|6.18|6.25|6.15|22
1661908500000|2022-08-31 01:15:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|28
1661908800000|2022-08-31 01:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|9
1661909100000|2022-08-31 01:25:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|29
1661909400000|2022-08-31 01:30:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|36
1661909700000|2022-08-31 01:35:00|6.29|6.19|6.32|6.22|6.34|6.24|6.28|6.18|84
1661910000000|2022-08-31 01:40:00|6.33|6.23|6.29|6.19|6.33|6.23|6.29|6.19|153
1661910300000|2022-08-31 01:45:00|6.3|6.2|6.3|6.2|6.31|6.21|6.28|6.18|73
1661910600000|2022-08-31 01:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1661910900000|2022-08-31 01:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1661911200000|2022-08-31 02:00:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|19
1661911500000|2022-08-31 02:05:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|16
1661911800000|2022-08-31 02:10:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|23
1661912100000|2022-08-31 02:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|9
1661912400000|2022-08-31 02:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|13
1661912700000|2022-08-31 02:25:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1661913000000|2022-08-31 02:30:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|20
1661913300000|2022-08-31 02:35:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|17
1661913900000|2022-08-31 02:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|9
1661914200000|2022-08-31 02:50:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|32
1661914500000|2022-08-31 02:55:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|7
1661914800000|2022-08-31 03:00:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|14
1661915100000|2022-08-31 03:05:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|23
1661915400000|2022-08-31 03:10:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|44
1661915700000|2022-08-31 03:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|55
1661916000000|2022-08-31 03:20:00|6.38|6.28|6.39|6.29|6.4|6.3|6.37|6.27|58
1661916300000|2022-08-31 03:25:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|26
1661916600000|2022-08-31 03:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1661916900000|2022-08-31 03:35:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1661917200000|2022-08-31 03:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|29
1661917500000|2022-08-31 03:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|58
1661917800000|2022-08-31 03:50:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|37
1661918100000|2022-08-31 03:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|53
1661918400000|2022-08-31 04:00:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|47
1661918700000|2022-08-31 04:05:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|29
1661919000000|2022-08-31 04:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|12
1661919300000|2022-08-31 04:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|35
1661919600000|2022-08-31 04:20:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|43
1661919900000|2022-08-31 04:25:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|37
1661920200000|2022-08-31 04:30:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|22
1661920500000|2022-08-31 04:35:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|22
1661920800000|2022-08-31 04:40:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|56
1661921100000|2022-08-31 04:45:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|43
1661921400000|2022-08-31 04:50:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|9
1661921700000|2022-08-31 04:55:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|5
1661922000000|2022-08-31 05:00:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|32
1661922300000|2022-08-31 05:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|22
1661922600000|2022-08-31 05:10:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|21
1661922900000|2022-08-31 05:15:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|28
1661923200000|2022-08-31 05:20:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|23
1661923800000|2022-08-31 05:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|39
1661924100000|2022-08-31 05:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|39
1661924400000|2022-08-31 05:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|26
1661924700000|2022-08-31 05:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1661925000000|2022-08-31 05:50:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|8
1661925600000|2022-08-31 06:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|19
1661925900000|2022-08-31 06:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|71
1661926200000|2022-08-31 06:10:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|21
1661926500000|2022-08-31 06:15:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|23
1661926800000|2022-08-31 06:20:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|25
1661927100000|2022-08-31 06:25:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|34
1661927400000|2022-08-31 06:30:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|21
1661927700000|2022-08-31 06:35:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|8
1661928000000|2022-08-31 06:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|3
1661928300000|2022-08-31 06:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|16
1661928600000|2022-08-31 06:50:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|14
1661928900000|2022-08-31 06:55:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1661929200000|2022-08-31 07:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|27
1661929500000|2022-08-31 07:05:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|4
1661929800000|2022-08-31 07:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|9
1661930100000|2022-08-31 07:15:00|6.31|6.21|6.34|6.24|6.34|6.24|6.31|6.21|104
1661930400000|2022-08-31 07:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1661931000000|2022-08-31 07:30:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1661931300000|2022-08-31 07:35:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|8
1661931600000|2022-08-31 07:40:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|6
1661931900000|2022-08-31 07:45:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1661932200000|2022-08-31 07:50:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|17
1661932500000|2022-08-31 07:55:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|16
1661932800000|2022-08-31 08:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|27
1661933100000|2022-08-31 08:05:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|9
1661933400000|2022-08-31 08:10:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|37
1661933700000|2022-08-31 08:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1661934000000|2022-08-31 08:20:00|6.32|6.22|6.29|6.19|6.32|6.22|6.28|6.18|28
1661934300000|2022-08-31 08:25:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|26
1661934600000|2022-08-31 08:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|19
1661934900000|2022-08-31 08:35:00|6.27|6.17|6.31|6.21|6.31|6.21|6.27|6.17|19
1661935200000|2022-08-31 08:40:00|6.3|6.2|6.33|6.23|6.33|6.23|6.3|6.2|40
1661935500000|2022-08-31 08:45:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|35
1661935800000|2022-08-31 08:50:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1661936100000|2022-08-31 08:55:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|26
1661936400000|2022-08-31 09:00:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|41
1661936700000|2022-08-31 09:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|16
1661937000000|2022-08-31 09:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|11
1661937300000|2022-08-31 09:15:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|5
1661937600000|2022-08-31 09:20:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|12
1661937900000|2022-08-31 09:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|18
1661938200000|2022-08-31 09:30:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|7
1661938500000|2022-08-31 09:35:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1661938800000|2022-08-31 09:40:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|19
1661939100000|2022-08-31 09:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|33
1661939400000|2022-08-31 09:50:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|13
1661939700000|2022-08-31 09:55:00|6.31|6.21|6.3|6.2|6.32|6.22|6.29|6.19|20
1661940000000|2022-08-31 10:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|24
1661940300000|2022-08-31 10:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|24
1661940900000|2022-08-31 10:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|11
1661941200000|2022-08-31 10:20:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|6
1661941500000|2022-08-31 10:25:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|29
1661941800000|2022-08-31 10:30:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1661942100000|2022-08-31 10:35:00|6.34|6.24|6.36|6.26|6.36|6.26|6.33|6.23|35
1661942400000|2022-08-31 10:40:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|19
1661942700000|2022-08-31 10:45:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|15
1661943000000|2022-08-31 10:50:00|6.37|6.27|6.37|6.27|6.39|6.29|6.36|6.26|41
1661943300000|2022-08-31 10:55:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|27
1661943600000|2022-08-31 11:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|35
1661943900000|2022-08-31 11:05:00|6.36|6.26|6.35|6.25|6.37|6.27|6.34|6.24|28
1661944200000|2022-08-31 11:10:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|10
1661944500000|2022-08-31 11:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1661944800000|2022-08-31 11:20:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|37
1661945100000|2022-08-31 11:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|9
1661945400000|2022-08-31 11:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1661945700000|2022-08-31 11:35:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|27
1661946000000|2022-08-31 11:40:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|28
1661946300000|2022-08-31 11:45:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|60
1661946600000|2022-08-31 11:50:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|36
1661946900000|2022-08-31 11:55:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|23
1661947200000|2022-08-31 12:00:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|28
1661947500000|2022-08-31 12:05:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|23
1661947800000|2022-08-31 12:10:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|54
1661948100000|2022-08-31 12:15:00|6.36|6.26|6.36|6.26|6.38|6.28|6.35|6.25|61
1661948400000|2022-08-31 12:20:00|6.37|6.27|6.31|6.21|6.37|6.27|6.31|6.21|101
1661948700000|2022-08-31 12:25:00|6.32|6.22|6.32|6.22|6.34|6.24|6.32|6.22|29
1661949000000|2022-08-31 12:30:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|37
1661949300000|2022-08-31 12:35:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|16
1661949600000|2022-08-31 12:40:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|19
1661949900000|2022-08-31 12:45:00|6.33|6.23|6.34|6.24|6.35|6.25|6.32|6.22|18
1661950200000|2022-08-31 12:50:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|31
1661950500000|2022-08-31 12:55:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|8
1661950800000|2022-08-31 13:00:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|38
1661951100000|2022-08-31 13:05:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|47
1661951400000|2022-08-31 13:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1661951700000|2022-08-31 13:15:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|42
1661952000000|2022-08-31 13:20:00|6.34|6.24|6.34|6.24|6.36|6.26|6.34|6.24|9
1661952300000|2022-08-31 13:25:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|6
1661952600000|2022-08-31 13:30:00|6.33|6.23|6.32|6.22|6.35|6.25|6.32|6.22|78
1661952900000|2022-08-31 13:35:00|6.31|6.21|6.31|6.21|6.33|6.23|6.3|6.2|25
1661953200000|2022-08-31 13:40:00|6.32|6.22|6.35|6.25|6.35|6.25|6.31|6.21|56
1661953500000|2022-08-31 13:45:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|60
1661953800000|2022-08-31 13:50:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|26
1661954100000|2022-08-31 13:55:00|6.36|6.26|6.33|6.23|6.36|6.26|6.33|6.23|52
1661954400000|2022-08-31 14:00:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|66
1661954700000|2022-08-31 14:05:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|47
1661955000000|2022-08-31 14:10:00|6.33|6.23|6.33|6.23|6.35|6.25|6.32|6.22|83
1661955300000|2022-08-31 14:15:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|68
1661955600000|2022-08-31 14:20:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|44
1661955900000|2022-08-31 14:25:00|6.32|6.22|6.32|6.22|6.34|6.24|6.32|6.22|27
1661956200000|2022-08-31 14:30:00|6.33|6.23|6.31|6.21|6.33|6.23|6.3|6.2|47
1661956500000|2022-08-31 14:35:00|6.32|6.22|6.28|6.18|6.32|6.22|6.28|6.18|53
1661956800000|2022-08-31 14:40:00|6.27|6.17|6.31|6.21|6.31|6.21|6.27|6.17|53
1661957100000|2022-08-31 14:45:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|22
1661957400000|2022-08-31 14:50:00|6.3|6.2|6.29|6.19|6.32|6.22|6.28|6.18|28
1661957700000|2022-08-31 14:55:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|93
1661958000000|2022-08-31 15:00:00|6.27|6.17|6.22|6.12|6.28|6.18|6.22|6.12|90
1661958300000|2022-08-31 15:05:00|6.21|6.11|6.23|6.13|6.23|6.13|6.2|6.1|115
1661958600000|2022-08-31 15:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.2|6.1|30
1661958900000|2022-08-31 15:15:00|6.24|6.14|6.25|6.15|6.25|6.15|6.22|6.12|60
1661959200000|2022-08-31 15:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|53
1661959500000|2022-08-31 15:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|26
1661959800000|2022-08-31 15:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.23|6.13|67
1661960100000|2022-08-31 15:35:00|6.26|6.16|6.27|6.17|6.28|6.18|6.25|6.15|54
1661960400000|2022-08-31 15:40:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|48
1661960700000|2022-08-31 15:45:00|6.26|6.16|6.27|6.17|6.29|6.19|6.26|6.16|16
1661961000000|2022-08-31 15:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|51
1661961300000|2022-08-31 15:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1661961600000|2022-08-31 16:00:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|20
1661961900000|2022-08-31 16:05:00|6.28|6.18|6.25|6.15|6.28|6.18|6.25|6.15|40
1661962200000|2022-08-31 16:10:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|22
1661962500000|2022-08-31 16:15:00|6.26|6.16|6.25|6.15|6.27|6.17|6.25|6.15|32
1661962800000|2022-08-31 16:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|47
1661963100000|2022-08-31 16:25:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|42
1661963400000|2022-08-31 16:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|53
1661963700000|2022-08-31 16:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|120
1661964000000|2022-08-31 16:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|40
1661964300000|2022-08-31 16:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|55
1661964600000|2022-08-31 16:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|108
1661964900000|2022-08-31 16:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|32
1661965200000|2022-08-31 17:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|22
1661965500000|2022-08-31 17:05:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|31
1661965800000|2022-08-31 17:10:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|26
1661966100000|2022-08-31 17:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|40
1661966400000|2022-08-31 17:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|105
1661966700000|2022-08-31 17:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|71
1661967000000|2022-08-31 17:30:00|6.26|6.16|6.24|6.14|6.26|6.16|6.24|6.14|43
1661967300000|2022-08-31 17:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|111
1661967600000|2022-08-31 17:40:00|6.22|6.12|6.21|6.11|6.23|6.13|6.19|6.09|172
1661967900000|2022-08-31 17:45:00|6.2|6.1|6.17|6.07|6.21|6.11|6.17|6.07|126
1661968200000|2022-08-31 17:50:00|6.16|6.06|6.2|6.1|6.2|6.1|6.16|6.06|101
1661968500000|2022-08-31 17:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|66
1661968800000|2022-08-31 18:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|34
1661969100000|2022-08-31 18:05:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|48
1661969400000|2022-08-31 18:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1661969700000|2022-08-31 18:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|64
1661970000000|2022-08-31 18:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|44
1661970300000|2022-08-31 18:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1661970600000|2022-08-31 18:30:00|6.19|6.09|6.18|6.08|6.2|6.1|6.17|6.07|20
1661970900000|2022-08-31 18:35:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|14
1661971200000|2022-08-31 18:40:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|98
1661971500000|2022-08-31 18:45:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|56
1661971800000|2022-08-31 18:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|42
1661972100000|2022-08-31 18:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|58
1661972400000|2022-08-31 19:00:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|21
1661972700000|2022-08-31 19:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|41
1661973000000|2022-08-31 19:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|57
1661973300000|2022-08-31 19:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|27
1661973600000|2022-08-31 19:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|39
1661973900000|2022-08-31 19:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|20
1661974200000|2022-08-31 19:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|63
1661974500000|2022-08-31 19:35:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|36
1661974800000|2022-08-31 19:40:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|11
1661975100000|2022-08-31 19:45:00|6.24|6.14|6.26|6.16|6.26|6.16|6.24|6.14|31
1661975400000|2022-08-31 19:50:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|48
1661975700000|2022-08-31 19:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|18
1661976000000|2022-08-31 20:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|51
1661976300000|2022-08-31 20:05:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|19
1661976600000|2022-08-31 20:10:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|29
1661976900000|2022-08-31 20:15:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|35
1661977500000|2022-08-31 20:25:00|6.23|6.13|6.24|6.14|6.25|6.15|6.22|6.12|38
1661977800000|2022-08-31 20:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|10
1661978100000|2022-08-31 20:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|35
1661978400000|2022-08-31 20:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1661979000000|2022-08-31 20:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1661979300000|2022-08-31 20:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1661979600000|2022-08-31 21:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|19
1661979900000|2022-08-31 21:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1661980200000|2022-08-31 21:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|21
1661980500000|2022-08-31 21:15:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1661980800000|2022-08-31 21:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|9
1661981100000|2022-08-31 21:25:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1661981400000|2022-08-31 21:30:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1661981700000|2022-08-31 21:35:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1661982600000|2022-08-31 21:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1661982900000|2022-08-31 21:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|20
1661983200000|2022-08-31 22:00:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|38
1661983500000|2022-08-31 22:05:00|6.3|6.2|6.28|6.18|6.3|6.2|6.28|6.18|41
1661983800000|2022-08-31 22:10:00|6.27|6.17|6.25|6.15|6.28|6.18|6.24|6.14|71
1661984100000|2022-08-31 22:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|71
1661984400000|2022-08-31 22:20:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|44
1661984700000|2022-08-31 22:25:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|24
1661985000000|2022-08-31 22:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|38
1661985300000|2022-08-31 22:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|13
1661985600000|2022-08-31 22:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|27
1661985900000|2022-08-31 22:45:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|49
1661986200000|2022-08-31 22:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|22
1661986500000|2022-08-31 22:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|19
1661986800000|2022-08-31 23:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|11
1661987100000|2022-08-31 23:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1661987400000|2022-08-31 23:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1661987700000|2022-08-31 23:15:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|90
1661988000000|2022-08-31 23:20:00|6.18|6.08|6.18|6.08|6.19|6.09|6.16|6.06|17
1661988300000|2022-08-31 23:25:00|6.17|6.07|6.15|6.05|6.17|6.07|6.15|6.05|29
1661988600000|2022-08-31 23:30:00|6.16|6.06|6.13|6.03|6.16|6.06|6.12|6.02|124
1661988900000|2022-08-31 23:35:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|10
1661989200000|2022-08-31 23:40:00|6.14|6.04|6.16|6.06|6.16|6.06|6.13|6.03|17
1661989500000|2022-08-31 23:45:00|6.15|6.05|6.16|6.06|6.18|6.08|6.15|6.05|58
1661989800000|2022-08-31 23:50:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|4
1661990100000|2022-08-31 23:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|5
1661990400000|2022-09-01 00:00:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|12
1661990700000|2022-09-01 00:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|106
1661991000000|2022-09-01 00:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|8
1661991300000|2022-09-01 00:15:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|21
1661991600000|2022-09-01 00:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|21
1661991900000|2022-09-01 00:25:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|31
1661992200000|2022-09-01 00:30:00|6.21|6.11|6.18|6.08|6.21|6.11|6.18|6.08|56
1661992500000|2022-09-01 00:35:00|6.19|6.09|6.14|6.04|6.19|6.09|6.14|6.04|52
1661992800000|2022-09-01 00:40:00|6.15|6.05|6.12|6.02|6.15|6.05|6.11|6.01|66
1661993100000|2022-09-01 00:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|82
1661993400000|2022-09-01 00:50:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|27
1661993700000|2022-09-01 00:55:00|6.16|6.06|6.18|6.08|6.19|6.09|6.16|6.06|31
1661994000000|2022-09-01 01:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|28
1661994300000|2022-09-01 01:05:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|21
1661994600000|2022-09-01 01:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|57
1661994900000|2022-09-01 01:15:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|29
1661995200000|2022-09-01 01:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|8
1661995500000|2022-09-01 01:25:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|16
1661995800000|2022-09-01 01:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|12
1661996100000|2022-09-01 01:35:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|40
1661996400000|2022-09-01 01:40:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|39
1661996700000|2022-09-01 01:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|24
1661997300000|2022-09-01 01:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|39
1661997600000|2022-09-01 02:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|45
1661997900000|2022-09-01 02:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|45
1661998200000|2022-09-01 02:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|9
1661998500000|2022-09-01 02:15:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|17
1661998800000|2022-09-01 02:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1661999100000|2022-09-01 02:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|53
1661999400000|2022-09-01 02:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1661999700000|2022-09-01 02:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1662000000000|2022-09-01 02:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|26
1662000300000|2022-09-01 02:45:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|27
1662000600000|2022-09-01 02:50:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|13
1662000900000|2022-09-01 02:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|21
1662001200000|2022-09-01 03:00:00|6.17|6.07|6.17|6.07|6.19|6.09|6.17|6.07|21
1662001500000|2022-09-01 03:05:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|46
1662001800000|2022-09-01 03:10:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1662002100000|2022-09-01 03:15:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|14
1662002400000|2022-09-01 03:20:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|12
1662002700000|2022-09-01 03:25:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|34
1662003000000|2022-09-01 03:30:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|7
1662003300000|2022-09-01 03:35:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|7
1662003600000|2022-09-01 03:40:00|6.15|6.05|6.12|6.02|6.15|6.05|6.12|6.02|28
1662003900000|2022-09-01 03:45:00|6.11|6.01|6.12|6.02|6.12|6.02|6.08|5.98|50
1662004200000|2022-09-01 03:50:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|79
1662004500000|2022-09-01 03:55:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|31
1662004800000|2022-09-01 04:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|67
1662005100000|2022-09-01 04:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|8
1662005400000|2022-09-01 04:10:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1662005700000|2022-09-01 04:15:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|9
1662006000000|2022-09-01 04:20:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|10
1662006300000|2022-09-01 04:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|5
1662006600000|2022-09-01 04:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|31
1662006900000|2022-09-01 04:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|44
1662007200000|2022-09-01 04:40:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|8
1662007500000|2022-09-01 04:45:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|4
1662008100000|2022-09-01 04:55:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|8
1662008400000|2022-09-01 05:00:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|17
1662008700000|2022-09-01 05:05:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|24
1662009000000|2022-09-01 05:10:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|4
1662009300000|2022-09-01 05:15:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|22
1662009600000|2022-09-01 05:20:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1662009900000|2022-09-01 05:25:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|16
1662010200000|2022-09-01 05:30:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|28
1662010500000|2022-09-01 05:35:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|6
1662011100000|2022-09-01 05:45:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|6
1662011400000|2022-09-01 05:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|8
1662012000000|2022-09-01 06:00:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|24
1662012300000|2022-09-01 06:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.11|6.01|19
1662012600000|2022-09-01 06:10:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|17
1662012900000|2022-09-01 06:15:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|5
1662013200000|2022-09-01 06:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1662013500000|2022-09-01 06:25:00|6.1|6|6.14|6.04|6.14|6.04|6.1|6|17
1662013800000|2022-09-01 06:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|7
1662014100000|2022-09-01 06:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|11
1662014400000|2022-09-01 06:40:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|6
1662014700000|2022-09-01 06:45:00|6.11|6.01|6.11|6.01|6.13|6.03|6.11|6.01|17
1662015000000|2022-09-01 06:50:00|6.1|6|6.1|6|6.11|6.01|6.1|6|23
1662015300000|2022-09-01 06:55:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|11
1662015600000|2022-09-01 07:00:00|6.1|6|6.09|5.99|6.11|6.01|6.07|5.97|34
1662015900000|2022-09-01 07:05:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|29
1662016200000|2022-09-01 07:10:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|6
1662016500000|2022-09-01 07:15:00|6.09|5.99|6.07|5.97|6.1|6|6.05|5.95|33
1662016800000|2022-09-01 07:20:00|6.06|5.96|6.08|5.98|6.09|5.99|6.06|5.96|19
1662017100000|2022-09-01 07:25:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|14
1662017400000|2022-09-01 07:30:00|6.07|5.97|6.05|5.95|6.07|5.97|6.04|5.94|73
1662017700000|2022-09-01 07:35:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|22
1662018000000|2022-09-01 07:40:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|13
1662018300000|2022-09-01 07:45:00|6.09|5.99|6.09|5.99|6.09|5.99|6.07|5.97|15
1662018600000|2022-09-01 07:50:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|20
1662018900000|2022-09-01 07:55:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|22
1662019200000|2022-09-01 08:00:00|6.1|6|6.09|5.99|6.1|6|6.07|5.97|36
1662019500000|2022-09-01 08:05:00|6.08|5.98|6.08|5.98|6.1|6|6.08|5.98|7
1662019800000|2022-09-01 08:10:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|8
1662020100000|2022-09-01 08:15:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|2
1662020400000|2022-09-01 08:20:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|84
1662020700000|2022-09-01 08:25:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|21
1662021000000|2022-09-01 08:30:00|6.1|6|6.07|5.97|6.1|6|6.07|5.97|28
1662021300000|2022-09-01 08:35:00|6.08|5.98|6.1|6|6.11|6.01|6.07|5.97|55
1662021600000|2022-09-01 08:40:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|19
1662021900000|2022-09-01 08:45:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1662022200000|2022-09-01 08:50:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|12
1662022500000|2022-09-01 08:55:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|9
1662022800000|2022-09-01 09:00:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|26
1662023100000|2022-09-01 09:05:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|9
1662023400000|2022-09-01 09:10:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|41
1662023700000|2022-09-01 09:15:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|22
1662024000000|2022-09-01 09:20:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|56
1662024300000|2022-09-01 09:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|24
1662024600000|2022-09-01 09:30:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|24
1662024900000|2022-09-01 09:35:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|5
1662025200000|2022-09-01 09:40:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|42
1662025500000|2022-09-01 09:45:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1662025800000|2022-09-01 09:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|67
1662026100000|2022-09-01 09:55:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|79
1662026400000|2022-09-01 10:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|7
1662026700000|2022-09-01 10:05:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|19
1662027300000|2022-09-01 10:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|20
1662027600000|2022-09-01 10:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|36
1662027900000|2022-09-01 10:25:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|33
1662028200000|2022-09-01 10:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|45
1662028500000|2022-09-01 10:35:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|17
1662028800000|2022-09-01 10:40:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|43
1662029100000|2022-09-01 10:45:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|28
1662029400000|2022-09-01 10:50:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1662029700000|2022-09-01 10:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|54
1662030000000|2022-09-01 11:00:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|24
1662030300000|2022-09-01 11:05:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|24
1662030600000|2022-09-01 11:10:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|16
1662030900000|2022-09-01 11:15:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|28
1662031200000|2022-09-01 11:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|43
1662031500000|2022-09-01 11:25:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|37
1662031800000|2022-09-01 11:30:00|6.17|6.07|6.19|6.09|6.19|6.09|6.17|6.07|5
1662032100000|2022-09-01 11:35:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|37
1662032400000|2022-09-01 11:40:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|62
1662032700000|2022-09-01 11:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|22
1662033000000|2022-09-01 11:50:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|24
1662033300000|2022-09-01 11:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|28
1662033600000|2022-09-01 12:00:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|35
1662033900000|2022-09-01 12:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|73
1662034200000|2022-09-01 12:10:00|6.21|6.11|6.18|6.08|6.21|6.11|6.18|6.08|76
1662034500000|2022-09-01 12:15:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|22
1662034800000|2022-09-01 12:20:00|6.19|6.09|6.17|6.07|6.19|6.09|6.17|6.07|29
1662035100000|2022-09-01 12:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|39
1662035400000|2022-09-01 12:30:00|6.17|6.07|6.15|6.05|6.19|6.09|6.15|6.05|109
1662035700000|2022-09-01 12:35:00|6.16|6.06|6.16|6.06|6.16|6.06|6.14|6.04|25
1662036000000|2022-09-01 12:40:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|36
1662036300000|2022-09-01 12:45:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|56
1662036600000|2022-09-01 12:50:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|5
1662036900000|2022-09-01 12:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1662037200000|2022-09-01 13:00:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|23
1662037500000|2022-09-01 13:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|29
1662037800000|2022-09-01 13:10:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1662038100000|2022-09-01 13:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|36
1662038400000|2022-09-01 13:20:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|24
1662038700000|2022-09-01 13:25:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|74
1662039000000|2022-09-01 13:30:00|6.17|6.07|6.15|6.05|6.18|6.08|6.14|6.04|137
1662039300000|2022-09-01 13:35:00|6.14|6.04|6.17|6.07|6.17|6.07|6.14|6.04|114
1662039600000|2022-09-01 13:40:00|6.18|6.08|6.2|6.1|6.21|6.11|6.17|6.07|141
1662039900000|2022-09-01 13:45:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|110
1662040200000|2022-09-01 13:50:00|6.17|6.07|6.17|6.07|6.17|6.07|6.15|6.05|107
1662040500000|2022-09-01 13:55:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|53
1662040800000|2022-09-01 14:00:00|6.17|6.07|6.14|6.04|6.18|6.08|6.14|6.04|24
1662041100000|2022-09-01 14:05:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|34
1662041400000|2022-09-01 14:10:00|6.13|6.03|6.1|6|6.14|6.04|6.09|5.99|38
1662041700000|2022-09-01 14:15:00|6.09|5.99|6.08|5.98|6.1|6|6.07|5.97|48
1662042000000|2022-09-01 14:20:00|6.09|5.99|6.13|6.03|6.13|6.03|6.08|5.98|39
1662042300000|2022-09-01 14:25:00|6.14|6.04|6.24|6.14|6.24|6.14|6.13|6.03|87
1662042600000|2022-09-01 14:30:00|6.23|6.13|6.22|6.12|6.24|6.14|6.2|6.1|64
1662042900000|2022-09-01 14:35:00|6.23|6.13|6.19|6.09|6.23|6.13|6.18|6.08|41
1662043200000|2022-09-01 14:40:00|6.2|6.1|6.18|6.08|6.2|6.1|6.17|6.07|25
1662043500000|2022-09-01 14:45:00|6.17|6.07|6.11|6.01|6.17|6.07|6.09|5.99|67
1662043800000|2022-09-01 14:50:00|6.1|6|6.1|6|6.11|6.01|6.08|5.98|37
1662044100000|2022-09-01 14:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.09|5.99|29
1662044400000|2022-09-01 15:00:00|6.12|6.02|6.12|6.02|6.13|6.03|6.09|5.99|81
1662044700000|2022-09-01 15:05:00|6.13|6.03|6.15|6.05|6.17|6.07|6.12|6.02|59
1662045000000|2022-09-01 15:10:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|35
1662045300000|2022-09-01 15:15:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|30
1662045600000|2022-09-01 15:20:00|6.15|6.05|6.17|6.07|6.17|6.07|6.14|6.04|51
1662045900000|2022-09-01 15:25:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|19
1662046200000|2022-09-01 15:30:00|6.17|6.07|6.19|6.09|6.19|6.09|6.16|6.06|31
1662046500000|2022-09-01 15:35:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|30
1662046800000|2022-09-01 15:40:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|25
1662047100000|2022-09-01 15:45:00|6.17|6.07|6.19|6.09|6.19|6.09|6.17|6.07|7
1662047400000|2022-09-01 15:50:00|6.18|6.08|6.17|6.07|6.19|6.09|6.16|6.06|48
1662047700000|2022-09-01 15:55:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|56
1662048000000|2022-09-01 16:00:00|6.18|6.08|6.18|6.08|6.18|6.08|6.16|6.06|85
1662048300000|2022-09-01 16:05:00|6.17|6.07|6.18|6.08|6.2|6.1|6.17|6.07|36
1662048600000|2022-09-01 16:10:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1662048900000|2022-09-01 16:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1662049200000|2022-09-01 16:20:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|23
1662049500000|2022-09-01 16:25:00|6.16|6.06|6.18|6.08|6.19|6.09|6.16|6.06|61
1662049800000|2022-09-01 16:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|26
1662050100000|2022-09-01 16:35:00|6.17|6.07|6.15|6.05|6.18|6.08|6.14|6.04|63
1662050400000|2022-09-01 16:40:00|6.14|6.04|6.17|6.07|6.17|6.07|6.14|6.04|34
1662050700000|2022-09-01 16:45:00|6.16|6.06|6.16|6.06|6.17|6.07|6.14|6.04|19
1662051000000|2022-09-01 16:50:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|44
1662051300000|2022-09-01 16:55:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|20
1662051600000|2022-09-01 17:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|17
1662051900000|2022-09-01 17:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|38
1662052500000|2022-09-01 17:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|14
1662052800000|2022-09-01 17:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|18
1662053100000|2022-09-01 17:25:00|6.22|6.12|6.24|6.14|6.24|6.14|6.21|6.11|33
1662053400000|2022-09-01 17:30:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|11
1662053700000|2022-09-01 17:35:00|6.24|6.14|6.21|6.11|6.24|6.14|6.21|6.11|48
1662054000000|2022-09-01 17:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|14
1662054300000|2022-09-01 17:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|51
1662054600000|2022-09-01 17:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|22
1662054900000|2022-09-01 17:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1662055200000|2022-09-01 18:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|22
1662055800000|2022-09-01 18:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|7
1662056100000|2022-09-01 18:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|36
1662056400000|2022-09-01 18:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|16
1662056700000|2022-09-01 18:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|102
1662057000000|2022-09-01 18:30:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|70
1662057300000|2022-09-01 18:35:00|6.27|6.17|6.24|6.14|6.27|6.17|6.23|6.13|30
1662057600000|2022-09-01 18:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|18
1662057900000|2022-09-01 18:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|7
1662058200000|2022-09-01 18:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|20
1662058500000|2022-09-01 18:55:00|6.22|6.12|6.22|6.12|6.24|6.14|6.22|6.12|21
1662058800000|2022-09-01 19:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|76
1662059100000|2022-09-01 19:05:00|6.21|6.11|6.25|6.15|6.25|6.15|6.21|6.11|29
1662059400000|2022-09-01 19:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|91
1662059700000|2022-09-01 19:15:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|49
1662060000000|2022-09-01 19:20:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|32
1662060300000|2022-09-01 19:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|22
1662060600000|2022-09-01 19:30:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|47
1662060900000|2022-09-01 19:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|42
1662061200000|2022-09-01 19:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|72
1662061500000|2022-09-01 19:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|10
1662061800000|2022-09-01 19:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|92
1662062100000|2022-09-01 19:55:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|29
1662062400000|2022-09-01 20:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|27
1662062700000|2022-09-01 20:05:00|6.25|6.15|6.26|6.16|6.27|6.17|6.24|6.14|56
1662063000000|2022-09-01 20:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|29
1662063300000|2022-09-01 20:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|9
1662063600000|2022-09-01 20:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1662063900000|2022-09-01 20:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1662064200000|2022-09-01 20:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|17
1662064500000|2022-09-01 20:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|23
1662065100000|2022-09-01 20:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1662065400000|2022-09-01 20:50:00|6.27|6.17|6.28|6.18|6.28|6.18|6.26|6.16|20
1662065700000|2022-09-01 20:55:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|38
1662066000000|2022-09-01 21:00:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|8
1662066300000|2022-09-01 21:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1662066600000|2022-09-01 21:10:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|12
1662066900000|2022-09-01 21:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|34
1662067200000|2022-09-01 21:20:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|76
1662067500000|2022-09-01 21:25:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|3
1662067800000|2022-09-01 21:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|33
1662068100000|2022-09-01 21:35:00|6.29|6.19|6.28|6.18|6.3|6.2|6.27|6.17|36
1662068400000|2022-09-01 21:40:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|19
1662068700000|2022-09-01 21:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1662069000000|2022-09-01 21:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|42
1662069300000|2022-09-01 21:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|18
1662069600000|2022-09-01 22:00:00|6.28|6.18|6.29|6.19|6.3|6.2|6.28|6.18|50
1662069900000|2022-09-01 22:05:00|6.28|6.18|6.29|6.19|6.3|6.2|6.28|6.18|68
1662070200000|2022-09-01 22:10:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|89
1662070500000|2022-09-01 22:15:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|91
1662070800000|2022-09-01 22:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|75
1662071100000|2022-09-01 22:25:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|78
1662071400000|2022-09-01 22:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|27
1662071700000|2022-09-01 22:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|25
1662072000000|2022-09-01 22:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1662072600000|2022-09-01 22:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|8
1662072900000|2022-09-01 22:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1662073200000|2022-09-01 23:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|40
1662073500000|2022-09-01 23:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1662073800000|2022-09-01 23:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|17
1662074100000|2022-09-01 23:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|25
1662074400000|2022-09-01 23:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|7
1662074700000|2022-09-01 23:25:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|36
1662075000000|2022-09-01 23:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.25|6.15|11
1662075300000|2022-09-01 23:35:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1662075600000|2022-09-01 23:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|17
1662075900000|2022-09-01 23:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|52
1662076200000|2022-09-01 23:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|74
1662076500000|2022-09-01 23:55:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|17
1662076800000|2022-09-02 00:00:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|20
1662077100000|2022-09-02 00:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|4
1662077400000|2022-09-02 00:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|20
1662077700000|2022-09-02 00:15:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|35
1662078000000|2022-09-02 00:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|22
1662078600000|2022-09-02 00:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|35
1662078900000|2022-09-02 00:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|49
1662079200000|2022-09-02 00:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|8
1662079500000|2022-09-02 00:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1662079800000|2022-09-02 00:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1662080100000|2022-09-02 00:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|18
1662080400000|2022-09-02 01:00:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|14
1662080700000|2022-09-02 01:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|22
1662081000000|2022-09-02 01:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1662081300000|2022-09-02 01:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|7
1662081600000|2022-09-02 01:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1662081900000|2022-09-02 01:25:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1662082200000|2022-09-02 01:30:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|9
1662082500000|2022-09-02 01:35:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1662082800000|2022-09-02 01:40:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1662083100000|2022-09-02 01:45:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|6
1662083400000|2022-09-02 01:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|14
1662083700000|2022-09-02 01:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1662084000000|2022-09-02 02:00:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|20
1662084300000|2022-09-02 02:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|70
1662084600000|2022-09-02 02:10:00|6.28|6.18|6.25|6.15|6.28|6.18|6.25|6.15|30
1662084900000|2022-09-02 02:15:00|6.26|6.16|6.23|6.13|6.26|6.16|6.23|6.13|16
1662085200000|2022-09-02 02:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1662085500000|2022-09-02 02:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|22
1662085800000|2022-09-02 02:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1662086400000|2022-09-02 02:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1662086700000|2022-09-02 02:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1662087000000|2022-09-02 02:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1662087300000|2022-09-02 02:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|15
1662087600000|2022-09-02 03:00:00|6.28|6.18|6.32|6.22|6.34|6.24|6.28|6.18|31
1662087900000|2022-09-02 03:05:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|31
1662088200000|2022-09-02 03:10:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|27
1662088500000|2022-09-02 03:15:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|13
1662088800000|2022-09-02 03:20:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|79
1662089100000|2022-09-02 03:25:00|6.31|6.21|6.3|6.2|6.32|6.22|6.29|6.19|50
1662089400000|2022-09-02 03:30:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|17
1662089700000|2022-09-02 03:35:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|46
1662090000000|2022-09-02 03:40:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|14
1662090300000|2022-09-02 03:45:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|13
1662090600000|2022-09-02 03:50:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|21
1662090900000|2022-09-02 03:55:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|29
1662091200000|2022-09-02 04:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1662091500000|2022-09-02 04:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|24
1662091800000|2022-09-02 04:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|29
1662092100000|2022-09-02 04:15:00|6.3|6.2|6.32|6.22|6.32|6.22|6.29|6.19|15
1662092400000|2022-09-02 04:20:00|6.31|6.21|6.31|6.21|6.33|6.23|6.31|6.21|79
1662092700000|2022-09-02 04:25:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1662093000000|2022-09-02 04:30:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1662093300000|2022-09-02 04:35:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|5
1662093600000|2022-09-02 04:40:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|6
1662093900000|2022-09-02 04:45:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|8
1662094200000|2022-09-02 04:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|30
1662095100000|2022-09-02 05:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|32
1662095400000|2022-09-02 05:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|11
1662095700000|2022-09-02 05:15:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|35
1662096600000|2022-09-02 05:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1662097200000|2022-09-02 05:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|10
1662097500000|2022-09-02 05:45:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|21
1662097800000|2022-09-02 05:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1662098400000|2022-09-02 06:00:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|7
1662099000000|2022-09-02 06:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1662099300000|2022-09-02 06:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1662099600000|2022-09-02 06:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1662099900000|2022-09-02 06:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1662100200000|2022-09-02 06:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|15
1662100500000|2022-09-02 06:35:00|6.26|6.16|6.25|6.15|6.27|6.17|6.24|6.14|14
1662100800000|2022-09-02 06:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|32
1662101100000|2022-09-02 06:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|44
1662101400000|2022-09-02 06:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1662101700000|2022-09-02 06:55:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1662102000000|2022-09-02 07:00:00|6.27|6.17|6.25|6.15|6.27|6.17|6.25|6.15|5
1662102300000|2022-09-02 07:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|19
1662102600000|2022-09-02 07:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1662102900000|2022-09-02 07:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1662103200000|2022-09-02 07:20:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|6
1662103500000|2022-09-02 07:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1662103800000|2022-09-02 07:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|15
1662104100000|2022-09-02 07:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|49
1662104400000|2022-09-02 07:40:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|39
1662104700000|2022-09-02 07:45:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|15
1662105000000|2022-09-02 07:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1662105300000|2022-09-02 07:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|5
1662105600000|2022-09-02 08:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|16
1662105900000|2022-09-02 08:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|22
1662106200000|2022-09-02 08:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|14
1662106800000|2022-09-02 08:20:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|41
1662107100000|2022-09-02 08:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1662107400000|2022-09-02 08:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1662107700000|2022-09-02 08:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|9
1662108000000|2022-09-02 08:40:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|55
1662108300000|2022-09-02 08:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.23|6.13|43
1662108600000|2022-09-02 08:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|49
1662108900000|2022-09-02 08:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.22|6.12|92
1662109200000|2022-09-02 09:00:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|14
1662109500000|2022-09-02 09:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|17
1662110400000|2022-09-02 09:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|8
1662110700000|2022-09-02 09:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|16
1662111000000|2022-09-02 09:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|21
1662111900000|2022-09-02 09:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|23
1662112200000|2022-09-02 09:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1662112500000|2022-09-02 09:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1662112800000|2022-09-02 10:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|25
1662113100000|2022-09-02 10:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|13
1662113700000|2022-09-02 10:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1662114000000|2022-09-02 10:20:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|6
1662114600000|2022-09-02 10:30:00|6.25|6.15|6.21|6.11|6.25|6.15|6.21|6.11|19
1662114900000|2022-09-02 10:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|9
1662115200000|2022-09-02 10:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1662115500000|2022-09-02 10:45:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1662115800000|2022-09-02 10:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1662116100000|2022-09-02 10:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|13
1662116400000|2022-09-02 11:00:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|56
1662116700000|2022-09-02 11:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|8
1662117000000|2022-09-02 11:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|17
1662117300000|2022-09-02 11:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|21
1662117600000|2022-09-02 11:20:00|6.18|6.08|6.17|6.07|6.19|6.09|6.16|6.06|24
1662117900000|2022-09-02 11:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|9
1662118200000|2022-09-02 11:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|24
1662118500000|2022-09-02 11:35:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|18
1662118800000|2022-09-02 11:40:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|21
1662119100000|2022-09-02 11:45:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|5
1662119400000|2022-09-02 11:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|9
1662120300000|2022-09-02 12:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1662120600000|2022-09-02 12:10:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|18
1662120900000|2022-09-02 12:15:00|6.21|6.11|6.19|6.09|6.21|6.11|6.18|6.08|29
1662121200000|2022-09-02 12:20:00|6.2|6.1|6.22|6.12|6.22|6.12|6.19|6.09|29
1662121500000|2022-09-02 12:25:00|6.23|6.13|6.21|6.11|6.23|6.13|6.19|6.09|55
1662121800000|2022-09-02 12:30:00|6.22|6.12|6.25|6.15|6.27|6.17|6.22|6.12|78
1662122100000|2022-09-02 12:35:00|6.26|6.16|6.31|6.21|6.33|6.23|6.25|6.15|104
1662122400000|2022-09-02 12:40:00|6.3|6.2|6.27|6.17|6.31|6.21|6.27|6.17|80
1662122700000|2022-09-02 12:45:00|6.28|6.18|6.27|6.17|6.28|6.18|6.23|6.13|78
1662123000000|2022-09-02 12:50:00|6.28|6.18|6.27|6.17|6.29|6.19|6.26|6.16|46
1662123300000|2022-09-02 12:55:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|36
1662123600000|2022-09-02 13:00:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|40
1662123900000|2022-09-02 13:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|11
1662124200000|2022-09-02 13:10:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|11
1662124500000|2022-09-02 13:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|30
1662124800000|2022-09-02 13:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|31
1662125100000|2022-09-02 13:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|26
1662125400000|2022-09-02 13:30:00|6.29|6.19|6.28|6.18|6.3|6.2|6.28|6.18|92
1662125700000|2022-09-02 13:35:00|6.29|6.19|6.29|6.19|6.31|6.21|6.28|6.18|57
1662126000000|2022-09-02 13:40:00|6.3|6.2|6.28|6.18|6.3|6.2|6.28|6.18|25
1662126300000|2022-09-02 13:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|27
1662126600000|2022-09-02 13:50:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|10
1662126900000|2022-09-02 13:55:00|6.28|6.18|6.28|6.18|6.3|6.2|6.28|6.18|49
1662127200000|2022-09-02 14:00:00|6.29|6.19|6.26|6.16|6.29|6.19|6.26|6.16|32
1662127500000|2022-09-02 14:05:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|23
1662127800000|2022-09-02 14:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|26
1662128100000|2022-09-02 14:15:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|18
1662128400000|2022-09-02 14:20:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|30
1662128700000|2022-09-02 14:25:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|17
1662129000000|2022-09-02 14:30:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|21
1662129300000|2022-09-02 14:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|17
1662129600000|2022-09-02 14:40:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|52
1662129900000|2022-09-02 14:45:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|13
1662130200000|2022-09-02 14:50:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|13
1662130500000|2022-09-02 14:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|26
1662130800000|2022-09-02 15:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|34
1662131100000|2022-09-02 15:05:00|6.33|6.23|6.31|6.21|6.33|6.23|6.31|6.21|13
1662131400000|2022-09-02 15:10:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|38
1662131700000|2022-09-02 15:15:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|29
1662132000000|2022-09-02 15:20:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|52
1662132300000|2022-09-02 15:25:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|11
1662132600000|2022-09-02 15:30:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|50
1662132900000|2022-09-02 15:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|58
1662133200000|2022-09-02 15:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.28|6.18|35
1662133500000|2022-09-02 15:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|40
1662133800000|2022-09-02 15:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|26
1662134100000|2022-09-02 15:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|18
1662134400000|2022-09-02 16:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|14
1662134700000|2022-09-02 16:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|38
1662135000000|2022-09-02 16:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|37
1662135300000|2022-09-02 16:15:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|23
1662135600000|2022-09-02 16:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|35
1662135900000|2022-09-02 16:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|43
1662136200000|2022-09-02 16:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.24|6.14|42
1662136500000|2022-09-02 16:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.23|6.13|43
1662136800000|2022-09-02 16:40:00|6.26|6.16|6.24|6.14|6.26|6.16|6.23|6.13|41
1662137100000|2022-09-02 16:45:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|27
1662137400000|2022-09-02 16:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|52
1662137700000|2022-09-02 16:55:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|8
1662138000000|2022-09-02 17:00:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|12
1662138300000|2022-09-02 17:05:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|56
1662138600000|2022-09-02 17:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|41
1662138900000|2022-09-02 17:15:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|23
1662139200000|2022-09-02 17:20:00|6.24|6.14|6.19|6.09|6.25|6.15|6.18|6.08|78
1662139500000|2022-09-02 17:25:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|71
1662139800000|2022-09-02 17:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|48
1662140100000|2022-09-02 17:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|45
1662140400000|2022-09-02 17:40:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|16
1662140700000|2022-09-02 17:45:00|6.18|6.08|6.17|6.07|6.2|6.1|6.17|6.07|18
1662141000000|2022-09-02 17:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|9
1662141300000|2022-09-02 17:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|11
1662141600000|2022-09-02 18:00:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|31
1662141900000|2022-09-02 18:05:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|11
1662142200000|2022-09-02 18:10:00|6.18|6.08|6.15|6.05|6.18|6.08|6.14|6.04|38
1662142500000|2022-09-02 18:15:00|6.14|6.04|6.16|6.06|6.17|6.07|6.14|6.04|37
1662142800000|2022-09-02 18:20:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|35
1662143100000|2022-09-02 18:25:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|25
1662143400000|2022-09-02 18:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|40
1662143700000|2022-09-02 18:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|26
1662144000000|2022-09-02 18:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1662144300000|2022-09-02 18:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|31
1662144600000|2022-09-02 18:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1662144900000|2022-09-02 18:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1662145200000|2022-09-02 19:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|41
1662145500000|2022-09-02 19:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|55
1662145800000|2022-09-02 19:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|14
1662146100000|2022-09-02 19:15:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1662146400000|2022-09-02 19:20:00|6.19|6.09|6.14|6.04|6.19|6.09|6.14|6.04|64
1662146700000|2022-09-02 19:25:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|38
1662147000000|2022-09-02 19:30:00|6.15|6.05|6.13|6.03|6.16|6.06|6.13|6.03|53
1662147300000|2022-09-02 19:35:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|61
1662147600000|2022-09-02 19:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|17
1662147900000|2022-09-02 19:45:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|22
1662148200000|2022-09-02 19:50:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|51
1662148500000|2022-09-02 19:55:00|6.15|6.05|6.16|6.06|6.17|6.07|6.14|6.04|46
1662148800000|2022-09-02 20:00:00|6.17|6.07|6.15|6.05|6.17|6.07|6.14|6.04|33
1662149100000|2022-09-02 20:05:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|12
1662149400000|2022-09-02 20:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|7
1662149700000|2022-09-02 20:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1662150000000|2022-09-02 20:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1662152100000|2022-09-02 20:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1662188400000|2022-09-03 07:00:00|6.29|6.19|6.3|6.2|6.31|6.21|6.29|6.19|14
1662189000000|2022-09-03 07:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|13
1662189300000|2022-09-03 07:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1662189600000|2022-09-03 07:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1662190200000|2022-09-03 07:30:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1662190800000|2022-09-03 07:40:00|6.27|6.17|6.25|6.15|6.27|6.17|6.25|6.15|9
1662191100000|2022-09-03 07:45:00|6.26|6.16|6.21|6.11|6.26|6.16|6.21|6.11|34
1662191400000|2022-09-03 07:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.17|6.07|38
1662191700000|2022-09-03 07:55:00|6.18|6.08|6.2|6.1|6.21|6.11|6.18|6.08|21
1662192000000|2022-09-03 08:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|22
1662192300000|2022-09-03 08:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|11
1662192600000|2022-09-03 08:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|17
1662192900000|2022-09-03 08:15:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|7
1662193200000|2022-09-03 08:20:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|4
1662193500000|2022-09-03 08:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|13
1662193800000|2022-09-03 08:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|8
1662194100000|2022-09-03 08:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1662194400000|2022-09-03 08:40:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|5
1662194700000|2022-09-03 08:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|11
1662195000000|2022-09-03 08:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1662195300000|2022-09-03 08:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1662195600000|2022-09-03 09:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.19|6.09|8
1662195900000|2022-09-03 09:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|15
1662196200000|2022-09-03 09:10:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1662196500000|2022-09-03 09:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|13
1662196800000|2022-09-03 09:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1662197100000|2022-09-03 09:25:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|8
1662197400000|2022-09-03 09:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1662197700000|2022-09-03 09:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|9
1662198000000|2022-09-03 09:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1662198300000|2022-09-03 09:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1662198600000|2022-09-03 09:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1662198900000|2022-09-03 09:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1662199200000|2022-09-03 10:00:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|4
1662199500000|2022-09-03 10:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1662199800000|2022-09-03 10:10:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1662200100000|2022-09-03 10:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1662200400000|2022-09-03 10:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|10
1662200700000|2022-09-03 10:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|41
1662201300000|2022-09-03 10:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1662201600000|2022-09-03 10:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1662201900000|2022-09-03 10:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1662202200000|2022-09-03 10:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|14
1662202500000|2022-09-03 10:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1662202800000|2022-09-03 11:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|13
1662203400000|2022-09-03 11:10:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|6
1662203700000|2022-09-03 11:15:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|14
1662204000000|2022-09-03 11:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1662204300000|2022-09-03 11:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1662204600000|2022-09-03 11:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1662204900000|2022-09-03 11:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1662205200000|2022-09-03 11:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1662205500000|2022-09-03 11:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|21
1662205800000|2022-09-03 11:50:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1662206100000|2022-09-03 11:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1662206400000|2022-09-03 12:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1662206700000|2022-09-03 12:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1662207000000|2022-09-03 12:10:00|6.28|6.18|6.3|6.2|6.34|6.24|6.28|6.18|53
1662207300000|2022-09-03 12:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.27|6.17|35
1662207600000|2022-09-03 12:20:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1662207900000|2022-09-03 12:25:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|13
1662208200000|2022-09-03 12:30:00|6.29|6.19|6.3|6.2|6.31|6.21|6.28|6.18|32
1662208500000|2022-09-03 12:35:00|6.29|6.19|6.28|6.18|6.3|6.2|6.28|6.18|6
1662208800000|2022-09-03 12:40:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|9
1662209100000|2022-09-03 12:45:00|6.28|6.18|6.3|6.2|6.3|6.2|6.27|6.17|15
1662209400000|2022-09-03 12:50:00|6.29|6.19|6.29|6.19|6.31|6.21|6.29|6.19|7
1662209700000|2022-09-03 12:55:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|7
1662210000000|2022-09-03 13:00:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|8
1662210300000|2022-09-03 13:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|16
1662210600000|2022-09-03 13:10:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|11
1662210900000|2022-09-03 13:15:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|13
1662211200000|2022-09-03 13:20:00|6.31|6.21|6.29|6.19|6.32|6.22|6.29|6.19|15
1662211500000|2022-09-03 13:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1662211800000|2022-09-03 13:30:00|6.28|6.18|6.29|6.19|6.3|6.2|6.28|6.18|8
1662212100000|2022-09-03 13:35:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|7
1662212400000|2022-09-03 13:40:00|6.33|6.23|6.35|6.25|6.36|6.26|6.32|6.22|17
1662212700000|2022-09-03 13:45:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|17
1662213000000|2022-09-03 13:50:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|7
1662213300000|2022-09-03 13:55:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|17
1662213600000|2022-09-03 14:00:00|6.33|6.23|6.32|6.22|6.34|6.24|6.32|6.22|12
1662213900000|2022-09-03 14:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|12
1662214200000|2022-09-03 14:10:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|16
1662214500000|2022-09-03 14:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|8
1662214800000|2022-09-03 14:20:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1662215100000|2022-09-03 14:25:00|6.31|6.21|6.29|6.19|6.32|6.22|6.29|6.19|11
1662215400000|2022-09-03 14:30:00|6.3|6.2|6.32|6.22|6.33|6.23|6.3|6.2|7
1662216000000|2022-09-03 14:40:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1662216300000|2022-09-03 14:45:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|13
1662216600000|2022-09-03 14:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1662216900000|2022-09-03 14:55:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1662217200000|2022-09-03 15:00:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1662217500000|2022-09-03 15:05:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|10
1662217800000|2022-09-03 15:10:00|6.36|6.26|6.34|6.24|6.36|6.26|6.33|6.23|11
1662218100000|2022-09-03 15:15:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|13
1662218400000|2022-09-03 15:20:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|4
1662218700000|2022-09-03 15:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1662219000000|2022-09-03 15:30:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1662219300000|2022-09-03 15:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|9
1662219600000|2022-09-03 15:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|21
1662219900000|2022-09-03 15:45:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|14
1662220200000|2022-09-03 15:50:00|6.3|6.2|6.32|6.22|6.32|6.22|6.29|6.19|25
1662220500000|2022-09-03 15:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1662220800000|2022-09-03 16:00:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|8
1662221100000|2022-09-03 16:05:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|21
1662221400000|2022-09-03 16:10:00|6.32|6.22|6.29|6.19|6.33|6.23|6.29|6.19|16
1662221700000|2022-09-03 16:15:00|6.3|6.2|6.31|6.21|6.32|6.22|6.29|6.19|18
1662222000000|2022-09-03 16:20:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1662222300000|2022-09-03 16:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|5
1662222600000|2022-09-03 16:30:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|27
1662222900000|2022-09-03 16:35:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|20
1662223200000|2022-09-03 16:40:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|8
1662223500000|2022-09-03 16:45:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|4
1662223800000|2022-09-03 16:50:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|10
1662224400000|2022-09-03 17:00:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1662224700000|2022-09-03 17:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|7
1662225300000|2022-09-03 17:15:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|13
1662225600000|2022-09-03 17:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|7
1662226200000|2022-09-03 17:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|24
1662226500000|2022-09-03 17:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1662226800000|2022-09-03 17:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|7
1662227400000|2022-09-03 17:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|5
1662227700000|2022-09-03 17:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|12
1662228000000|2022-09-03 18:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|10
1662228300000|2022-09-03 18:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|18
1662228600000|2022-09-03 18:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|15
1662228900000|2022-09-03 18:15:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1662229200000|2022-09-03 18:20:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|4
1662229500000|2022-09-03 18:25:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1662229800000|2022-09-03 18:30:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1662231000000|2022-09-03 18:50:00|6.3|6.2|6.28|6.18|6.3|6.2|6.26|6.16|23
1662231300000|2022-09-03 18:55:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|20
1662231600000|2022-09-03 19:00:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|15
1662231900000|2022-09-03 19:05:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|17
1662232200000|2022-09-03 19:10:00|6.25|6.15|6.23|6.13|6.25|6.15|6.2|6.1|47
1662232500000|2022-09-03 19:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|11
1662232800000|2022-09-03 19:20:00|6.25|6.15|6.27|6.17|6.28|6.18|6.25|6.15|19
1662233100000|2022-09-03 19:25:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|23
1662233400000|2022-09-03 19:30:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|13
1662233700000|2022-09-03 19:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|12
1662234000000|2022-09-03 19:40:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|9
1662234300000|2022-09-03 19:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|22
1662234600000|2022-09-03 19:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|35
1662234900000|2022-09-03 19:55:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|6
1662235200000|2022-09-03 20:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1662235500000|2022-09-03 20:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|18
1662235800000|2022-09-03 20:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|8
1662236100000|2022-09-03 20:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1662236400000|2022-09-03 20:20:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|20
1662236700000|2022-09-03 20:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|22
1662237000000|2022-09-03 20:30:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1662237300000|2022-09-03 20:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1662237600000|2022-09-03 20:40:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|12
1662237900000|2022-09-03 20:45:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1662238200000|2022-09-03 20:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1662238500000|2022-09-03 20:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|8
1662238800000|2022-09-03 21:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|15
1662239100000|2022-09-03 21:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1662239400000|2022-09-03 21:10:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1662239700000|2022-09-03 21:15:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1662240000000|2022-09-03 21:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1662240300000|2022-09-03 21:25:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1662240900000|2022-09-03 21:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1662241800000|2022-09-03 21:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1662242400000|2022-09-03 22:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|9
1662242700000|2022-09-03 22:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|8
1662243000000|2022-09-03 22:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|9
1662243300000|2022-09-03 22:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1662243600000|2022-09-03 22:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1662243900000|2022-09-03 22:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|5
1662244500000|2022-09-03 22:35:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1662244800000|2022-09-03 22:40:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|13
1662245100000|2022-09-03 22:45:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|7
1662245400000|2022-09-03 22:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|9
1662245700000|2022-09-03 22:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|7
1662246000000|2022-09-03 23:00:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|6
1662246300000|2022-09-03 23:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|9
1662246600000|2022-09-03 23:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|7
1662246900000|2022-09-03 23:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1662247200000|2022-09-03 23:20:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1662247500000|2022-09-03 23:25:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|6
1662247800000|2022-09-03 23:30:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|8
1662248100000|2022-09-03 23:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1662248400000|2022-09-03 23:40:00|6.29|6.19|6.3|6.2|6.31|6.21|6.29|6.19|8
1662248700000|2022-09-03 23:45:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1662249300000|2022-09-03 23:55:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|6
1662249600000|2022-09-04 00:00:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1662250200000|2022-09-04 00:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|17
1662250500000|2022-09-04 00:15:00|6.32|6.22|6.32|6.22|6.32|6.22|6.3|6.2|15
1662250800000|2022-09-04 00:20:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|14
1662251100000|2022-09-04 00:25:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1662251400000|2022-09-04 00:30:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|6
1662251700000|2022-09-04 00:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|7
1662252000000|2022-09-04 00:40:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1662252300000|2022-09-04 00:45:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|15
1662252600000|2022-09-04 00:50:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|10
1662253200000|2022-09-04 01:00:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|7
1662253500000|2022-09-04 01:05:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|7
1662253800000|2022-09-04 01:10:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|15
1662254100000|2022-09-04 01:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|9
1662254400000|2022-09-04 01:20:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|8
1662254700000|2022-09-04 01:25:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|5
1662255000000|2022-09-04 01:30:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|8
1662255300000|2022-09-04 01:35:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1662255900000|2022-09-04 01:45:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|12
1662256500000|2022-09-04 01:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|9
1662256800000|2022-09-04 02:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1662257100000|2022-09-04 02:05:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1662257400000|2022-09-04 02:10:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|6
1662257700000|2022-09-04 02:15:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1662258300000|2022-09-04 02:25:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1662258600000|2022-09-04 02:30:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1662258900000|2022-09-04 02:35:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|10
1662259200000|2022-09-04 02:40:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1662260400000|2022-09-04 03:00:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|7
1662261000000|2022-09-04 03:10:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|6
1662261300000|2022-09-04 03:15:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|15
1662261600000|2022-09-04 03:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1662261900000|2022-09-04 03:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|10
1662262200000|2022-09-04 03:30:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|10
1662262500000|2022-09-04 03:35:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|13
1662262800000|2022-09-04 03:40:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|8
1662263100000|2022-09-04 03:45:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1662263400000|2022-09-04 03:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|14
1662263700000|2022-09-04 03:55:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|4
1662264000000|2022-09-04 04:00:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|7
1662264600000|2022-09-04 04:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1662264900000|2022-09-04 04:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|6
1662265200000|2022-09-04 04:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|5
1662265800000|2022-09-04 04:30:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1662266100000|2022-09-04 04:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|10
1662266400000|2022-09-04 04:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1662266700000|2022-09-04 04:45:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|8
1662267000000|2022-09-04 04:50:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1662267300000|2022-09-04 04:55:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|11
1662267600000|2022-09-04 05:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|11
1662267900000|2022-09-04 05:05:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1662268200000|2022-09-04 05:10:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|7
1662268500000|2022-09-04 05:15:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|9
1662268800000|2022-09-04 05:20:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|30
1662269100000|2022-09-04 05:25:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1662269400000|2022-09-04 05:30:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|16
1662269700000|2022-09-04 05:35:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|5
1662270000000|2022-09-04 05:40:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|17
1662270300000|2022-09-04 05:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|4
1662270900000|2022-09-04 05:55:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1662271200000|2022-09-04 06:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|4
1662271800000|2022-09-04 06:10:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1662272100000|2022-09-04 06:15:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1662272400000|2022-09-04 06:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|7
1662272700000|2022-09-04 06:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|14
1662273000000|2022-09-04 06:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1662273300000|2022-09-04 06:35:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|7
1662273600000|2022-09-04 06:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1662273900000|2022-09-04 06:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|19
1662274800000|2022-09-04 07:00:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1662275100000|2022-09-04 07:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1662275400000|2022-09-04 07:10:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1662275700000|2022-09-04 07:15:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|6
1662276000000|2022-09-04 07:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|15
1662276300000|2022-09-04 07:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1662276900000|2022-09-04 07:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1662277200000|2022-09-04 07:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1662277500000|2022-09-04 07:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1662277800000|2022-09-04 07:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|13
1662278100000|2022-09-04 07:55:00|6.29|6.19|6.26|6.16|6.29|6.19|6.26|6.16|12
1662278400000|2022-09-04 08:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|24
1662278700000|2022-09-04 08:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1662279000000|2022-09-04 08:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1662279300000|2022-09-04 08:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1662279600000|2022-09-04 08:20:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1662280200000|2022-09-04 08:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|8
1662280500000|2022-09-04 08:35:00|6.26|6.16|6.29|6.19|6.29|6.19|6.26|6.16|12
1662281400000|2022-09-04 08:50:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|28
1662281700000|2022-09-04 08:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|16
1662282000000|2022-09-04 09:00:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|15
1662282300000|2022-09-04 09:05:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1662282600000|2022-09-04 09:10:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|15
1662282900000|2022-09-04 09:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1662283200000|2022-09-04 09:20:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|6
1662283500000|2022-09-04 09:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1662283800000|2022-09-04 09:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1662284100000|2022-09-04 09:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1662284400000|2022-09-04 09:40:00|6.31|6.21|6.38|6.28|6.38|6.28|6.31|6.21|74
1662284700000|2022-09-04 09:45:00|6.37|6.27|6.43|6.33|6.43|6.33|6.36|6.26|41
1662285000000|2022-09-04 09:50:00|6.42|6.32|6.42|6.32|6.44|6.34|6.4|6.3|53
1662285300000|2022-09-04 09:55:00|6.41|6.31|6.4|6.3|6.42|6.32|6.39|6.29|34
1662285600000|2022-09-04 10:00:00|6.41|6.31|6.39|6.29|6.41|6.31|6.38|6.28|17
1662285900000|2022-09-04 10:05:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|24
1662286200000|2022-09-04 10:10:00|6.4|6.3|6.37|6.27|6.4|6.3|6.37|6.27|16
1662286500000|2022-09-04 10:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|21
1662286800000|2022-09-04 10:20:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|13
1662287100000|2022-09-04 10:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1662287400000|2022-09-04 10:30:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|17
1662287700000|2022-09-04 10:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|10
1662288000000|2022-09-04 10:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1662288300000|2022-09-04 10:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|12
1662288600000|2022-09-04 10:50:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|6
1662288900000|2022-09-04 10:55:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|19
1662289200000|2022-09-04 11:00:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|13
1662289500000|2022-09-04 11:05:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|6
1662289800000|2022-09-04 11:10:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|10
1662290100000|2022-09-04 11:15:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|27
1662290400000|2022-09-04 11:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|12
1662290700000|2022-09-04 11:25:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|13
1662291000000|2022-09-04 11:30:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|8
1662291300000|2022-09-04 11:35:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|18
1662291600000|2022-09-04 11:40:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|7
1662291900000|2022-09-04 11:45:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|5
1662292200000|2022-09-04 11:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|33
1662292500000|2022-09-04 11:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1662292800000|2022-09-04 12:00:00|6.4|6.3|6.39|6.29|6.42|6.32|6.39|6.29|30
1662293100000|2022-09-04 12:05:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|18
1662293400000|2022-09-04 12:10:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|22
1662293700000|2022-09-04 12:15:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|6
1662294000000|2022-09-04 12:20:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|3
1662294300000|2022-09-04 12:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|7
1662294600000|2022-09-04 12:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|8
1662294900000|2022-09-04 12:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1662295200000|2022-09-04 12:40:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1662295500000|2022-09-04 12:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|7
1662295800000|2022-09-04 12:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1662296100000|2022-09-04 12:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1662296400000|2022-09-04 13:00:00|6.39|6.29|6.38|6.28|6.4|6.3|6.37|6.27|12
1662296700000|2022-09-04 13:05:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|11
1662297000000|2022-09-04 13:10:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|6
1662297300000|2022-09-04 13:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1662297600000|2022-09-04 13:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|8
1662297900000|2022-09-04 13:25:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|8
1662298200000|2022-09-04 13:30:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|8
1662298500000|2022-09-04 13:35:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1662299100000|2022-09-04 13:45:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1662299400000|2022-09-04 13:50:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|6
1662299700000|2022-09-04 13:55:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|8
1662300000000|2022-09-04 14:00:00|6.34|6.24|6.32|6.22|6.34|6.24|6.31|6.21|23
1662300300000|2022-09-04 14:05:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|5
1662300600000|2022-09-04 14:10:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1662300900000|2022-09-04 14:15:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|9
1662301200000|2022-09-04 14:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|7
1662301800000|2022-09-04 14:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1662302100000|2022-09-04 14:35:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|10
1662302400000|2022-09-04 14:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1662303300000|2022-09-04 14:55:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1662303600000|2022-09-04 15:00:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1662303900000|2022-09-04 15:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1662304200000|2022-09-04 15:10:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1662304500000|2022-09-04 15:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|10
1662305100000|2022-09-04 15:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1662305400000|2022-09-04 15:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1662305700000|2022-09-04 15:35:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|5
1662306000000|2022-09-04 15:40:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1662306300000|2022-09-04 15:45:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|8
1662306600000|2022-09-04 15:50:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1662306900000|2022-09-04 15:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|13
1662307200000|2022-09-04 16:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1662307500000|2022-09-04 16:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1662308400000|2022-09-04 16:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1662308700000|2022-09-04 16:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|11
1662309000000|2022-09-04 16:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|9
1662309300000|2022-09-04 16:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1662309600000|2022-09-04 16:40:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|12
1662309900000|2022-09-04 16:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|24
1662310200000|2022-09-04 16:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1662310500000|2022-09-04 16:55:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|7
1662310800000|2022-09-04 17:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1662311100000|2022-09-04 17:05:00|6.38|6.28|6.36|6.26|6.39|6.29|6.36|6.26|17
1662311400000|2022-09-04 17:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1662311700000|2022-09-04 17:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|11
1662312000000|2022-09-04 17:20:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1662312300000|2022-09-04 17:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|13
1662312600000|2022-09-04 17:30:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|8
1662313200000|2022-09-04 17:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1662313500000|2022-09-04 17:45:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1662313800000|2022-09-04 17:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|12
1662314100000|2022-09-04 17:55:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1662314400000|2022-09-04 18:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1662314700000|2022-09-04 18:05:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1662315000000|2022-09-04 18:10:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|10
1662315300000|2022-09-04 18:15:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1662315600000|2022-09-04 18:20:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1662315900000|2022-09-04 18:25:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|6
1662316200000|2022-09-04 18:30:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1662316500000|2022-09-04 18:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|15
1662316800000|2022-09-04 18:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|14
1662317100000|2022-09-04 18:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|46
1662318000000|2022-09-04 19:00:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1662318300000|2022-09-04 19:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|11
1662318600000|2022-09-04 19:10:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1662318900000|2022-09-04 19:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|11
1662319200000|2022-09-04 19:20:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|15
1662319500000|2022-09-04 19:25:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1662319800000|2022-09-04 19:30:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1662320100000|2022-09-04 19:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1662320400000|2022-09-04 19:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|11
1662320700000|2022-09-04 19:45:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1662321000000|2022-09-04 19:50:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1662321600000|2022-09-04 20:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|7
1662321900000|2022-09-04 20:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|7
1662322500000|2022-09-04 20:15:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|12
1662323700000|2022-09-04 20:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|7
1662324000000|2022-09-04 20:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|11
1662324300000|2022-09-04 20:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1662324600000|2022-09-04 20:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|22
1662324900000|2022-09-04 20:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1662325200000|2022-09-04 21:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|13
1662325500000|2022-09-04 21:05:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1662325800000|2022-09-04 21:10:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|20
1662326100000|2022-09-04 21:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1662326400000|2022-09-04 21:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1662326700000|2022-09-04 21:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1662327600000|2022-09-04 21:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1662327900000|2022-09-04 21:45:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|4
1662328200000|2022-09-04 21:50:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|16
1662328500000|2022-09-04 21:55:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|18
1662328800000|2022-09-04 22:00:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|8
1662329100000|2022-09-04 22:05:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|14
1662329400000|2022-09-04 22:10:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|35
1662329700000|2022-09-04 22:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|8
1662330000000|2022-09-04 22:20:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|12
1662330600000|2022-09-04 22:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|15
1662330900000|2022-09-04 22:35:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|17
1662331200000|2022-09-04 22:40:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1662331500000|2022-09-04 22:45:00|6.34|6.24|6.32|6.22|6.35|6.25|6.31|6.21|15
1662331800000|2022-09-04 22:50:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|5
1662332400000|2022-09-04 23:00:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|6
1662332700000|2022-09-04 23:05:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|18
1662333000000|2022-09-04 23:10:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|11
1662333300000|2022-09-04 23:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|21
1662333600000|2022-09-04 23:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1662333900000|2022-09-04 23:25:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|31
1662334200000|2022-09-04 23:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1662334500000|2022-09-04 23:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1662335100000|2022-09-04 23:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|22
1662335400000|2022-09-04 23:50:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|8
1662335700000|2022-09-04 23:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|72
1662336000000|2022-09-05 00:00:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|24
1662336300000|2022-09-05 00:05:00|6.38|6.28|6.37|6.27|6.39|6.29|6.36|6.26|46
1662336600000|2022-09-05 00:10:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|29
1662336900000|2022-09-05 00:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|9
1662337500000|2022-09-05 00:25:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|43
1662337800000|2022-09-05 00:30:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|9
1662338100000|2022-09-05 00:35:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|17
1662338400000|2022-09-05 00:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|29
1662338700000|2022-09-05 00:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1662339000000|2022-09-05 00:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|8
1662339300000|2022-09-05 00:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|45
1662339600000|2022-09-05 01:00:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|15
1662339900000|2022-09-05 01:05:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1662340200000|2022-09-05 01:10:00|6.41|6.31|6.42|6.32|6.42|6.32|6.4|6.3|12
1662340500000|2022-09-05 01:15:00|6.41|6.31|6.4|6.3|6.42|6.32|6.4|6.3|22
1662340800000|2022-09-05 01:20:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|22
1662341100000|2022-09-05 01:25:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|16
1662341400000|2022-09-05 01:30:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|13
1662341700000|2022-09-05 01:35:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1662342000000|2022-09-05 01:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|23
1662342300000|2022-09-05 01:45:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|19
1662342600000|2022-09-05 01:50:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|22
1662342900000|2022-09-05 01:55:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|10
1662343200000|2022-09-05 02:00:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|22
1662343500000|2022-09-05 02:05:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|21
1662343800000|2022-09-05 02:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|19
1662344100000|2022-09-05 02:15:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1662344400000|2022-09-05 02:20:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|17
1662344700000|2022-09-05 02:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|9
1662345000000|2022-09-05 02:30:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1662345300000|2022-09-05 02:35:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1662345600000|2022-09-05 02:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|11
1662345900000|2022-09-05 02:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|7
1662346200000|2022-09-05 02:50:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1662346800000|2022-09-05 03:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1662347100000|2022-09-05 03:05:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|13
1662347700000|2022-09-05 03:15:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1662348300000|2022-09-05 03:25:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|11
1662348600000|2022-09-05 03:30:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|12
1662348900000|2022-09-05 03:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1662349200000|2022-09-05 03:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1662349500000|2022-09-05 03:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1662350100000|2022-09-05 03:55:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|14
1662350400000|2022-09-05 04:00:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|28
1662350700000|2022-09-05 04:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1662351000000|2022-09-05 04:10:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1662351300000|2022-09-05 04:15:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|32
1662351600000|2022-09-05 04:20:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|28
1662351900000|2022-09-05 04:25:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1662352200000|2022-09-05 04:30:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1662352500000|2022-09-05 04:35:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|8
1662352800000|2022-09-05 04:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|11
1662353100000|2022-09-05 04:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|8
1662353400000|2022-09-05 04:50:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1662353700000|2022-09-05 04:55:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|16
1662354000000|2022-09-05 05:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|18
1662354300000|2022-09-05 05:05:00|6.33|6.23|6.31|6.21|6.34|6.24|6.3|6.2|23
1662354600000|2022-09-05 05:10:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|10
1662355200000|2022-09-05 05:20:00|6.32|6.22|6.29|6.19|6.32|6.22|6.28|6.18|56
1662355500000|2022-09-05 05:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|8
1662355800000|2022-09-05 05:30:00|6.28|6.18|6.26|6.16|6.29|6.19|6.26|6.16|41
1662356100000|2022-09-05 05:35:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|10
1662356400000|2022-09-05 05:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1662356700000|2022-09-05 05:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.26|6.16|8
1662357000000|2022-09-05 05:50:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|20
1662357600000|2022-09-05 06:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1662357900000|2022-09-05 06:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1662358800000|2022-09-05 06:20:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1662359100000|2022-09-05 06:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|12
1662359400000|2022-09-05 06:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|9
1662360000000|2022-09-05 06:40:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|14
1662360300000|2022-09-05 06:45:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|16
1662360600000|2022-09-05 06:50:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|5
1662360900000|2022-09-05 06:55:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|19
1662361200000|2022-09-05 07:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|16
1662361500000|2022-09-05 07:05:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|11
1662361800000|2022-09-05 07:10:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|8
1662362100000|2022-09-05 07:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|49
1662362400000|2022-09-05 07:20:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|11
1662362700000|2022-09-05 07:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1662363000000|2022-09-05 07:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|12
1662363300000|2022-09-05 07:35:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|22
1662363600000|2022-09-05 07:40:00|6.23|6.13|6.25|6.15|6.26|6.16|6.23|6.13|13
1662363900000|2022-09-05 07:45:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|46
1662364200000|2022-09-05 07:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1662364800000|2022-09-05 08:00:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|22
1662365100000|2022-09-05 08:05:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|11
1662365400000|2022-09-05 08:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|42
1662365700000|2022-09-05 08:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1662366000000|2022-09-05 08:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1662366300000|2022-09-05 08:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1662366600000|2022-09-05 08:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|16
1662367500000|2022-09-05 08:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1662367800000|2022-09-05 08:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|6
1662368100000|2022-09-05 08:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|15
1662368400000|2022-09-05 09:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|24
1662368700000|2022-09-05 09:05:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|12
1662369300000|2022-09-05 09:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|21
1662369600000|2022-09-05 09:20:00|6.24|6.14|6.22|6.12|6.25|6.15|6.21|6.11|23
1662369900000|2022-09-05 09:25:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|11
1662370200000|2022-09-05 09:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|8
1662370500000|2022-09-05 09:35:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|27
1662370800000|2022-09-05 09:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1662371100000|2022-09-05 09:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1662371400000|2022-09-05 09:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|13
1662371700000|2022-09-05 09:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|21
1662372000000|2022-09-05 10:00:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1662372300000|2022-09-05 10:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1662372600000|2022-09-05 10:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|16
1662372900000|2022-09-05 10:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1662373200000|2022-09-05 10:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1662373500000|2022-09-05 10:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|9
1662373800000|2022-09-05 10:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|24
1662374100000|2022-09-05 10:35:00|6.25|6.15|6.22|6.12|6.25|6.15|6.22|6.12|8
1662374400000|2022-09-05 10:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.17|6.07|48
1662374700000|2022-09-05 10:45:00|6.19|6.09|6.2|6.1|6.2|6.1|6.14|6.04|64
1662375000000|2022-09-05 10:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|31
1662375300000|2022-09-05 10:55:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|12
1662375600000|2022-09-05 11:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|17
1662375900000|2022-09-05 11:05:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|35
1662376200000|2022-09-05 11:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|15
1662376500000|2022-09-05 11:15:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|24
1662376800000|2022-09-05 11:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|17
1662377100000|2022-09-05 11:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1662377400000|2022-09-05 11:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|9
1662377700000|2022-09-05 11:35:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|12
1662378300000|2022-09-05 11:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|12
1662378600000|2022-09-05 11:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|16
1662378900000|2022-09-05 11:55:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|4
1662379200000|2022-09-05 12:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1662379500000|2022-09-05 12:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1662380100000|2022-09-05 12:15:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|22
1662380700000|2022-09-05 12:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|32
1662381000000|2022-09-05 12:30:00|6.25|6.15|6.22|6.12|6.25|6.15|6.22|6.12|40
1662381300000|2022-09-05 12:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|46
1662381600000|2022-09-05 12:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1662381900000|2022-09-05 12:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|30
1662382200000|2022-09-05 12:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|14
1662382800000|2022-09-05 13:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1662383100000|2022-09-05 13:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|25
1662383400000|2022-09-05 13:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|14
1662383700000|2022-09-05 13:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|7
1662384000000|2022-09-05 13:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|12
1662384300000|2022-09-05 13:25:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|9
1662384600000|2022-09-05 13:30:00|6.22|6.12|6.25|6.15|6.25|6.15|6.22|6.12|10
1662384900000|2022-09-05 13:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|24
1662385200000|2022-09-05 13:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|20
1662385500000|2022-09-05 13:45:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|19
1662385800000|2022-09-05 13:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1662386100000|2022-09-05 13:55:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1662386400000|2022-09-05 14:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1662386700000|2022-09-05 14:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|22
1662387000000|2022-09-05 14:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1662387300000|2022-09-05 14:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1662387600000|2022-09-05 14:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|8
1662387900000|2022-09-05 14:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1662388200000|2022-09-05 14:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1662388500000|2022-09-05 14:35:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|18
1662388800000|2022-09-05 14:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|30
1662389100000|2022-09-05 14:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|33
1662389400000|2022-09-05 14:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1662389700000|2022-09-05 14:55:00|6.27|6.17|6.27|6.17|6.29|6.19|6.27|6.17|37
1662390000000|2022-09-05 15:00:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|26
1662390300000|2022-09-05 15:05:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|47
1662390600000|2022-09-05 15:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1662390900000|2022-09-05 15:15:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|20
1662391200000|2022-09-05 15:20:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1662391500000|2022-09-05 15:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|21
1662391800000|2022-09-05 15:30:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|4
1662392100000|2022-09-05 15:35:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1662392400000|2022-09-05 15:40:00|6.27|6.17|6.28|6.18|6.3|6.2|6.27|6.17|30
1662392700000|2022-09-05 15:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|31
1662393000000|2022-09-05 15:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|15
1662393300000|2022-09-05 15:55:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|16
1662393600000|2022-09-05 16:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|25
1662393900000|2022-09-05 16:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|8
1662394200000|2022-09-05 16:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|12
1662394500000|2022-09-05 16:15:00|6.28|6.18|6.26|6.16|6.29|6.19|6.26|6.16|13
1662394800000|2022-09-05 16:20:00|6.25|6.15|6.27|6.17|6.28|6.18|6.25|6.15|19
1662395100000|2022-09-05 16:25:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1662395400000|2022-09-05 16:30:00|6.26|6.16|6.26|6.16|6.28|6.18|6.26|6.16|17
1662395700000|2022-09-05 16:35:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|14
1662396000000|2022-09-05 16:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|24
1662396300000|2022-09-05 16:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|7
1662396600000|2022-09-05 16:50:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|14
1662396900000|2022-09-05 16:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1662397200000|2022-09-05 17:00:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1662397500000|2022-09-05 17:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1662397800000|2022-09-05 17:10:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1662398100000|2022-09-05 17:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1662398400000|2022-09-05 17:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|16
1662398700000|2022-09-05 17:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1662399000000|2022-09-05 17:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1662399300000|2022-09-05 17:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|17
1662399600000|2022-09-05 17:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1662399900000|2022-09-05 17:45:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1662400500000|2022-09-05 17:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1662401100000|2022-09-05 18:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1662401400000|2022-09-05 18:10:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|6
1662401700000|2022-09-05 18:15:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|19
1662402000000|2022-09-05 18:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|12
1662402600000|2022-09-05 18:30:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1662402900000|2022-09-05 18:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|35
1662403200000|2022-09-05 18:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|11
1662403500000|2022-09-05 18:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|23
1662403800000|2022-09-05 18:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|22
1662404100000|2022-09-05 18:55:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1662404700000|2022-09-05 19:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1662405000000|2022-09-05 19:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|9
1662405300000|2022-09-05 19:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|12
1662405600000|2022-09-05 19:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1662405900000|2022-09-05 19:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|13
1662406200000|2022-09-05 19:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1662406500000|2022-09-05 19:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1662407100000|2022-09-05 19:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1662407400000|2022-09-05 19:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1662407700000|2022-09-05 19:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1662408000000|2022-09-05 20:00:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1662408300000|2022-09-05 20:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1662408600000|2022-09-05 20:10:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1662408900000|2022-09-05 20:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1662409500000|2022-09-05 20:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|14
1662409800000|2022-09-05 20:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1662410700000|2022-09-05 20:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|15
1662411300000|2022-09-05 20:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1662412200000|2022-09-05 21:10:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1662412500000|2022-09-05 21:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1662414000000|2022-09-05 21:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|13
1662414600000|2022-09-05 21:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1662414900000|2022-09-05 21:55:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|5
1662415200000|2022-09-05 22:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.26|6.16|35
1662415500000|2022-09-05 22:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|24
1662415800000|2022-09-05 22:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|14
1662416100000|2022-09-05 22:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1662416400000|2022-09-05 22:20:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|10
1662416700000|2022-09-05 22:25:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|25
1662417000000|2022-09-05 22:30:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|4
1662417300000|2022-09-05 22:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|7
1662417600000|2022-09-05 22:40:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|11
1662417900000|2022-09-05 22:45:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|30
1662418200000|2022-09-05 22:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|4
1662418500000|2022-09-05 22:55:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|42
1662418800000|2022-09-05 23:00:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|24
1662419100000|2022-09-05 23:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|33
1662419400000|2022-09-05 23:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|5
1662419700000|2022-09-05 23:15:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|19
1662420000000|2022-09-05 23:20:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|12
1662420300000|2022-09-05 23:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|20
1662420600000|2022-09-05 23:30:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|38
1662420900000|2022-09-05 23:35:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|19
1662421200000|2022-09-05 23:40:00|6.34|6.24|6.34|6.24|6.36|6.26|6.33|6.23|21
1662421500000|2022-09-05 23:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|54
1662421800000|2022-09-05 23:50:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|29
1662422100000|2022-09-05 23:55:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|20
1662422400000|2022-09-06 00:00:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|20
1662422700000|2022-09-06 00:05:00|6.34|6.24|6.36|6.26|6.36|6.26|6.33|6.23|13
1662423000000|2022-09-06 00:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1662423300000|2022-09-06 00:15:00|6.37|6.27|6.39|6.29|6.39|6.29|6.36|6.26|61
1662423600000|2022-09-06 00:20:00|6.4|6.3|6.38|6.28|6.4|6.3|6.37|6.27|17
1662423900000|2022-09-06 00:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1662424200000|2022-09-06 00:30:00|6.4|6.3|6.41|6.31|6.42|6.32|6.4|6.3|46
1662424500000|2022-09-06 00:35:00|6.42|6.32|6.5|6.4|6.58|6.48|6.41|6.31|112
1662424800000|2022-09-06 00:40:00|6.51|6.41|6.5|6.4|6.53|6.43|6.49|6.39|98
1662425100000|2022-09-06 00:45:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|13
1662425400000|2022-09-06 00:50:00|6.48|6.38|6.51|6.41|6.53|6.43|6.48|6.38|36
1662425700000|2022-09-06 00:55:00|6.5|6.4|6.49|6.39|6.51|6.41|6.48|6.38|56
1662426000000|2022-09-06 01:00:00|6.5|6.4|6.52|6.42|6.53|6.43|6.49|6.39|25
1662426300000|2022-09-06 01:05:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|18
1662426600000|2022-09-06 01:10:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|58
1662426900000|2022-09-06 01:15:00|6.51|6.41|6.49|6.39|6.51|6.41|6.49|6.39|11
1662427200000|2022-09-06 01:20:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|15
1662427500000|2022-09-06 01:25:00|6.45|6.35|6.45|6.35|6.47|6.37|6.45|6.35|11
1662427800000|2022-09-06 01:30:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|29
1662428100000|2022-09-06 01:35:00|6.47|6.37|6.45|6.35|6.47|6.37|6.45|6.35|21
1662428400000|2022-09-06 01:40:00|6.46|6.36|6.43|6.33|6.46|6.36|6.42|6.32|32
1662428700000|2022-09-06 01:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|19
1662429000000|2022-09-06 01:50:00|6.43|6.33|6.38|6.28|6.44|6.34|6.38|6.28|47
1662429300000|2022-09-06 01:55:00|6.37|6.27|6.35|6.25|6.38|6.28|6.35|6.25|23
1662429600000|2022-09-06 02:00:00|6.36|6.26|6.35|6.25|6.37|6.27|6.33|6.23|34
1662429900000|2022-09-06 02:05:00|6.34|6.24|6.3|6.2|6.35|6.25|6.29|6.19|45
1662430200000|2022-09-06 02:10:00|6.31|6.21|6.33|6.23|6.33|6.23|6.3|6.2|23
1662430500000|2022-09-06 02:15:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|21
1662430800000|2022-09-06 02:20:00|6.33|6.23|6.34|6.24|6.34|6.24|6.32|6.22|24
1662431100000|2022-09-06 02:25:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|20
1662431400000|2022-09-06 02:30:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|21
1662431700000|2022-09-06 02:35:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|7
1662432000000|2022-09-06 02:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|9
1662432300000|2022-09-06 02:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|12
1662432600000|2022-09-06 02:50:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|9
1662433200000|2022-09-06 03:00:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|47
1662433500000|2022-09-06 03:05:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|13
1662433800000|2022-09-06 03:10:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|4
1662434100000|2022-09-06 03:15:00|6.35|6.25|6.36|6.26|6.36|6.26|6.33|6.23|12
1662434400000|2022-09-06 03:20:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|12
1662434700000|2022-09-06 03:25:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|13
1662435000000|2022-09-06 03:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1662435300000|2022-09-06 03:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1662435600000|2022-09-06 03:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1662435900000|2022-09-06 03:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|8
1662436200000|2022-09-06 03:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1662436500000|2022-09-06 03:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|10
1662436800000|2022-09-06 04:00:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1662437100000|2022-09-06 04:05:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1662437400000|2022-09-06 04:10:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|14
1662438000000|2022-09-06 04:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|55
1662438300000|2022-09-06 04:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1662438600000|2022-09-06 04:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1662438900000|2022-09-06 04:35:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1662439200000|2022-09-06 04:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1662439500000|2022-09-06 04:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|14
1662439800000|2022-09-06 04:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|14
1662440100000|2022-09-06 04:55:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1662440400000|2022-09-06 05:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|21
1662440700000|2022-09-06 05:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1662441000000|2022-09-06 05:10:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|9
1662441300000|2022-09-06 05:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1662441600000|2022-09-06 05:20:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|10
1662441900000|2022-09-06 05:25:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1662442200000|2022-09-06 05:30:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1662442500000|2022-09-06 05:35:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|22
1662442800000|2022-09-06 05:40:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|6
1662443100000|2022-09-06 05:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.38|6.28|7
1662443400000|2022-09-06 05:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1662443700000|2022-09-06 05:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1662444000000|2022-09-06 06:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|8
1662444300000|2022-09-06 06:05:00|6.4|6.3|6.41|6.31|6.42|6.32|6.39|6.29|20
1662444600000|2022-09-06 06:10:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|10
1662444900000|2022-09-06 06:15:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1662445200000|2022-09-06 06:20:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|17
1662445500000|2022-09-06 06:25:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1662445800000|2022-09-06 06:30:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|18
1662446100000|2022-09-06 06:35:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|17
1662446400000|2022-09-06 06:40:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|18
1662446700000|2022-09-06 06:45:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|20
1662447000000|2022-09-06 06:50:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|7
1662447300000|2022-09-06 06:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|15
1662447600000|2022-09-06 07:00:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|13
1662447900000|2022-09-06 07:05:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|13
1662448200000|2022-09-06 07:10:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|6
1662448500000|2022-09-06 07:15:00|6.41|6.31|6.4|6.3|6.42|6.32|6.39|6.29|30
1662449400000|2022-09-06 07:30:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|6
1662449700000|2022-09-06 07:35:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|13
1662450000000|2022-09-06 07:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1662450300000|2022-09-06 07:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1662450600000|2022-09-06 07:50:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1662450900000|2022-09-06 07:55:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|12
1662451200000|2022-09-06 08:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|14
1662451500000|2022-09-06 08:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|25
1662451800000|2022-09-06 08:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|12
1662452100000|2022-09-06 08:15:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1662452700000|2022-09-06 08:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|9
1662453000000|2022-09-06 08:30:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1662453300000|2022-09-06 08:35:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1662453600000|2022-09-06 08:40:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1662453900000|2022-09-06 08:45:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|13
1662454200000|2022-09-06 08:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1662454500000|2022-09-06 08:55:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|17
1662454800000|2022-09-06 09:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|10
1662455100000|2022-09-06 09:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|7
1662455400000|2022-09-06 09:10:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1662455700000|2022-09-06 09:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1662456000000|2022-09-06 09:20:00|6.36|6.26|6.35|6.25|6.36|6.26|6.33|6.23|16
1662456300000|2022-09-06 09:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|24
1662456600000|2022-09-06 09:30:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|7
1662456900000|2022-09-06 09:35:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|10
1662457200000|2022-09-06 09:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|13
1662457500000|2022-09-06 09:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|10
1662458400000|2022-09-06 10:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1662458700000|2022-09-06 10:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|16
1662459000000|2022-09-06 10:10:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|3
1662459300000|2022-09-06 10:15:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|43
1662459900000|2022-09-06 10:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1662460200000|2022-09-06 10:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|20
1662460500000|2022-09-06 10:35:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|29
1662460800000|2022-09-06 10:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1662461100000|2022-09-06 10:45:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1662461400000|2022-09-06 10:50:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|19
1662461700000|2022-09-06 10:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1662462300000|2022-09-06 11:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|39
1662462600000|2022-09-06 11:10:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|12
1662463200000|2022-09-06 11:20:00|6.39|6.29|6.36|6.26|6.4|6.3|6.35|6.25|26
1662463500000|2022-09-06 11:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|17
1662463800000|2022-09-06 11:30:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|12
1662464100000|2022-09-06 11:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|29
1662464400000|2022-09-06 11:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|12
1662464700000|2022-09-06 11:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|13
1662465000000|2022-09-06 11:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1662465600000|2022-09-06 12:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1662465900000|2022-09-06 12:05:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|10
1662466200000|2022-09-06 12:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|40
1662466500000|2022-09-06 12:15:00|6.39|6.29|6.39|6.29|6.41|6.31|6.39|6.29|11
1662466800000|2022-09-06 12:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|20
1662467100000|2022-09-06 12:25:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|8
1662467400000|2022-09-06 12:30:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|12
1662467700000|2022-09-06 12:35:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|9
1662468000000|2022-09-06 12:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|11
1662468300000|2022-09-06 12:45:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|11
1662468600000|2022-09-06 12:50:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|24
1662468900000|2022-09-06 12:55:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|33
1662469200000|2022-09-06 13:00:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|20
1662469500000|2022-09-06 13:05:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|22
1662469800000|2022-09-06 13:10:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|6
1662470100000|2022-09-06 13:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|15
1662470400000|2022-09-06 13:20:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|16
1662470700000|2022-09-06 13:25:00|6.35|6.25|6.33|6.23|6.36|6.26|6.32|6.22|27
1662471000000|2022-09-06 13:30:00|6.34|6.24|6.32|6.22|6.36|6.26|6.31|6.21|75
1662471300000|2022-09-06 13:35:00|6.33|6.23|6.31|6.21|6.34|6.24|6.31|6.21|43
1662471600000|2022-09-06 13:40:00|6.32|6.22|6.33|6.23|6.34|6.24|6.31|6.21|40
1662471900000|2022-09-06 13:45:00|6.34|6.24|6.31|6.21|6.34|6.24|6.31|6.21|60
1662472200000|2022-09-06 13:50:00|6.32|6.22|6.29|6.19|6.32|6.22|6.29|6.19|54
1662472500000|2022-09-06 13:55:00|6.28|6.18|6.29|6.19|6.3|6.2|6.26|6.16|56
1662472800000|2022-09-06 14:00:00|6.28|6.18|6.26|6.16|6.3|6.2|6.23|6.13|55
1662473100000|2022-09-06 14:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|38
1662473400000|2022-09-06 14:10:00|6.25|6.15|6.27|6.17|6.27|6.17|6.24|6.14|31
1662473700000|2022-09-06 14:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.26|6.16|33
1662474000000|2022-09-06 14:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|26
1662474300000|2022-09-06 14:25:00|6.27|6.17|6.29|6.19|6.3|6.2|6.27|6.17|27
1662474600000|2022-09-06 14:30:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|22
1662474900000|2022-09-06 14:35:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|13
1662475200000|2022-09-06 14:40:00|6.31|6.21|6.31|6.21|6.33|6.23|6.31|6.21|39
1662475500000|2022-09-06 14:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|32
1662475800000|2022-09-06 14:50:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|39
1662476100000|2022-09-06 14:55:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|24
1662476400000|2022-09-06 15:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|26
1662476700000|2022-09-06 15:05:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|20
1662477000000|2022-09-06 15:10:00|6.33|6.23|6.31|6.21|6.33|6.23|6.31|6.21|51
1662477300000|2022-09-06 15:15:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|38
1662477600000|2022-09-06 15:20:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|14
1662477900000|2022-09-06 15:25:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|9
1662478200000|2022-09-06 15:30:00|6.29|6.19|6.31|6.21|6.32|6.22|6.29|6.19|25
1662478500000|2022-09-06 15:35:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|21
1662478800000|2022-09-06 15:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|37
1662479100000|2022-09-06 15:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|20
1662479400000|2022-09-06 15:50:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|7
1662479700000|2022-09-06 15:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1662480000000|2022-09-06 16:00:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|20
1662480300000|2022-09-06 16:05:00|6.31|6.21|6.29|6.19|6.32|6.22|6.28|6.18|45
1662480600000|2022-09-06 16:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|9
1662480900000|2022-09-06 16:15:00|6.29|6.19|6.28|6.18|6.3|6.2|6.27|6.17|12
1662481200000|2022-09-06 16:20:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1662481500000|2022-09-06 16:25:00|6.28|6.18|6.28|6.18|6.28|6.18|6.26|6.16|7
1662481800000|2022-09-06 16:30:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|18
1662482100000|2022-09-06 16:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|7
1662482400000|2022-09-06 16:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|15
1662482700000|2022-09-06 16:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|15
1662483000000|2022-09-06 16:50:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|6
1662483300000|2022-09-06 16:55:00|6.3|6.2|6.28|6.18|6.3|6.2|6.28|6.18|9
1662483600000|2022-09-06 17:00:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|14
1662483900000|2022-09-06 17:05:00|6.25|6.15|6.15|6.05|6.25|6.15|6.12|6.02|129
1662484200000|2022-09-06 17:10:00|6.14|6.04|6.08|5.98|6.15|6.05|6.05|5.95|99
1662484500000|2022-09-06 17:15:00|6.07|5.97|6.05|5.95|6.1|6|6|5.9|109
1662484800000|2022-09-06 17:20:00|6.06|5.96|6.02|5.92|6.06|5.96|5.97|5.87|109
1662485100000|2022-09-06 17:25:00|6.03|5.93|6.04|5.94|6.05|5.95|6.01|5.91|106
1662485400000|2022-09-06 17:30:00|6.03|5.93|6.05|5.95|6.05|5.95|6.01|5.91|89
1662485700000|2022-09-06 17:35:00|6.06|5.96|6.03|5.93|6.06|5.96|6.01|5.91|70
1662486000000|2022-09-06 17:40:00|6.02|5.92|6.04|5.94|6.04|5.94|6|5.9|79
1662486300000|2022-09-06 17:45:00|6.03|5.93|6.02|5.92|6.04|5.94|5.97|5.87|96
1662486600000|2022-09-06 17:50:00|6.01|5.91|6.04|5.94|6.04|5.94|6.01|5.91|74
1662486900000|2022-09-06 17:55:00|6.03|5.93|6.03|5.93|6.05|5.95|6.03|5.93|37
1662487200000|2022-09-06 18:00:00|6.02|5.92|6.01|5.91|6.03|5.93|6|5.9|50
1662487500000|2022-09-06 18:05:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|54
1662487800000|2022-09-06 18:10:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|69
1662488100000|2022-09-06 18:15:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|33
1662488400000|2022-09-06 18:20:00|6|5.9|6.02|5.92|6.02|5.92|5.99|5.89|29
1662488700000|2022-09-06 18:25:00|6.01|5.91|5.99|5.89|6.02|5.92|5.99|5.89|55
1662489000000|2022-09-06 18:30:00|5.98|5.88|6|5.9|6|5.9|5.96|5.86|51
1662489300000|2022-09-06 18:35:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|40
1662489600000|2022-09-06 18:40:00|5.99|5.89|5.99|5.89|6|5.9|5.97|5.87|61
1662489900000|2022-09-06 18:45:00|5.98|5.88|5.99|5.89|5.99|5.89|5.97|5.87|38
1662490200000|2022-09-06 18:50:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|52
1662490500000|2022-09-06 18:55:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1662490800000|2022-09-06 19:00:00|5.98|5.88|5.99|5.89|5.99|5.89|5.97|5.87|70
1662491100000|2022-09-06 19:05:00|5.98|5.88|6.01|5.91|6.01|5.91|5.98|5.88|38
1662491400000|2022-09-06 19:10:00|6|5.9|5.98|5.88|6.01|5.91|5.97|5.87|37
1662491700000|2022-09-06 19:15:00|5.99|5.89|5.98|5.88|6|5.9|5.98|5.88|12
1662492000000|2022-09-06 19:20:00|5.97|5.87|5.97|5.87|5.98|5.88|5.96|5.86|33
1662492300000|2022-09-06 19:25:00|5.96|5.86|5.94|5.84|5.97|5.87|5.94|5.84|29
1662492600000|2022-09-06 19:30:00|5.95|5.85|5.92|5.82|5.95|5.85|5.88|5.78|94
1662492900000|2022-09-06 19:35:00|5.93|5.83|5.94|5.84|5.95|5.85|5.92|5.82|40
1662493200000|2022-09-06 19:40:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|32
1662493500000|2022-09-06 19:45:00|5.95|5.85|5.97|5.87|5.97|5.87|5.94|5.84|15
1662493800000|2022-09-06 19:50:00|5.96|5.86|5.95|5.85|5.97|5.87|5.94|5.84|42
1662494100000|2022-09-06 19:55:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|19
1662494400000|2022-09-06 20:00:00|5.95|5.85|5.93|5.83|5.96|5.86|5.92|5.82|33
1662494700000|2022-09-06 20:05:00|5.92|5.82|5.88|5.78|5.95|5.85|5.86|5.76|37
1662495000000|2022-09-06 20:10:00|5.89|5.79|5.92|5.82|5.92|5.82|5.88|5.78|48
1662495300000|2022-09-06 20:15:00|5.91|5.81|5.94|5.84|5.95|5.85|5.91|5.81|56
1662495600000|2022-09-06 20:20:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|23
1662495900000|2022-09-06 20:25:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|47
1662496200000|2022-09-06 20:30:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|18
1662496500000|2022-09-06 20:35:00|5.95|5.85|5.97|5.87|5.97|5.87|5.95|5.85|17
1662496800000|2022-09-06 20:40:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|23
1662497100000|2022-09-06 20:45:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|10
1662497400000|2022-09-06 20:50:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|49
1662497700000|2022-09-06 20:55:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|12
1662498000000|2022-09-06 21:00:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|19
1662498300000|2022-09-06 21:05:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1662498600000|2022-09-06 21:10:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|11
1662498900000|2022-09-06 21:15:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|11
1662499200000|2022-09-06 21:20:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1662499800000|2022-09-06 21:30:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|5
1662500100000|2022-09-06 21:35:00|5.96|5.86|5.97|5.87|5.97|5.87|5.95|5.85|8
1662500400000|2022-09-06 21:40:00|5.96|5.86|5.95|5.85|5.97|5.87|5.95|5.85|36
1662500700000|2022-09-06 21:45:00|5.94|5.84|5.96|5.86|5.96|5.86|5.94|5.84|31
1662501000000|2022-09-06 21:50:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|18
1662501300000|2022-09-06 21:55:00|5.97|5.87|5.95|5.85|5.97|5.87|5.95|5.85|5
1662501600000|2022-09-06 22:00:00|5.96|5.86|5.96|5.86|5.96|5.86|5.94|5.84|13
1662501900000|2022-09-06 22:05:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|21
1662502200000|2022-09-06 22:10:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|13
1662502500000|2022-09-06 22:15:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|25
1662502800000|2022-09-06 22:20:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|15
1662503100000|2022-09-06 22:25:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|24
1662503400000|2022-09-06 22:30:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|24
1662503700000|2022-09-06 22:35:00|5.95|5.85|5.97|5.87|5.97|5.87|5.94|5.84|21
1662504000000|2022-09-06 22:40:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|11
1662504300000|2022-09-06 22:45:00|5.97|5.87|5.99|5.89|6|5.9|5.97|5.87|21
1662504600000|2022-09-06 22:50:00|5.98|5.88|5.98|5.88|5.99|5.89|5.97|5.87|19
1662504900000|2022-09-06 22:55:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|16
1662505200000|2022-09-06 23:00:00|5.97|5.87|5.96|5.86|5.98|5.88|5.96|5.86|20
1662505500000|2022-09-06 23:05:00|5.97|5.87|5.95|5.85|5.97|5.87|5.94|5.84|19
1662505800000|2022-09-06 23:10:00|5.94|5.84|5.96|5.86|5.96|5.86|5.94|5.84|15
1662506100000|2022-09-06 23:15:00|5.95|5.85|5.95|5.85|5.97|5.87|5.95|5.85|9
1662506400000|2022-09-06 23:20:00|5.96|5.86|5.98|5.88|5.98|5.88|5.95|5.85|17
1662506700000|2022-09-06 23:25:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1662507000000|2022-09-06 23:30:00|5.99|5.89|5.96|5.86|5.99|5.89|5.96|5.86|12
1662507300000|2022-09-06 23:35:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|43
1662507600000|2022-09-06 23:40:00|5.96|5.86|5.97|5.87|5.97|5.87|5.95|5.85|18
1662507900000|2022-09-06 23:45:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|23
1662508200000|2022-09-06 23:50:00|5.95|5.85|5.94|5.84|5.96|5.86|5.94|5.84|14
1662508500000|2022-09-06 23:55:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|30
1662508800000|2022-09-07 00:00:00|5.95|5.85|5.94|5.84|5.95|5.85|5.89|5.79|76
1662509100000|2022-09-07 00:05:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|49
1662509400000|2022-09-07 00:10:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|13
1662509700000|2022-09-07 00:15:00|5.95|5.85|5.87|5.77|5.95|5.85|5.86|5.76|61
1662510000000|2022-09-07 00:20:00|5.88|5.78|5.89|5.79|5.89|5.79|5.86|5.76|94
1662510300000|2022-09-07 00:25:00|5.88|5.78|5.9|5.8|5.9|5.8|5.88|5.78|21
1662510600000|2022-09-07 00:30:00|5.91|5.81|5.92|5.82|5.93|5.83|5.9|5.8|50
1662510900000|2022-09-07 00:35:00|5.93|5.83|5.92|5.82|5.93|5.83|5.91|5.81|60
1662511200000|2022-09-07 00:40:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1662511500000|2022-09-07 00:45:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|25
1662511800000|2022-09-07 00:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|33
1662512100000|2022-09-07 00:55:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|12
1662512400000|2022-09-07 01:00:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|6
1662512700000|2022-09-07 01:05:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|17
1662513000000|2022-09-07 01:10:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|19
1662513300000|2022-09-07 01:15:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|8
1662513600000|2022-09-07 01:20:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|2
1662513900000|2022-09-07 01:25:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|10
1662514200000|2022-09-07 01:30:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|35
1662514500000|2022-09-07 01:35:00|5.95|5.85|5.93|5.83|5.95|5.85|5.93|5.83|21
1662514800000|2022-09-07 01:40:00|5.92|5.82|5.9|5.8|5.93|5.83|5.89|5.79|17
1662515100000|2022-09-07 01:45:00|5.91|5.81|5.93|5.83|5.94|5.84|5.9|5.8|27
1662515400000|2022-09-07 01:50:00|5.94|5.84|5.92|5.82|5.94|5.84|5.92|5.82|27
1662515700000|2022-09-07 01:55:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|33
1662516000000|2022-09-07 02:00:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|21
1662516300000|2022-09-07 02:05:00|5.91|5.81|5.91|5.81|5.92|5.82|5.89|5.79|29
1662516600000|2022-09-07 02:10:00|5.92|5.82|5.92|5.82|5.92|5.82|5.9|5.8|41
1662516900000|2022-09-07 02:15:00|5.93|5.83|5.88|5.78|5.93|5.83|5.88|5.78|40
1662517200000|2022-09-07 02:20:00|5.89|5.79|5.82|5.72|5.9|5.8|5.82|5.72|42
1662517500000|2022-09-07 02:25:00|5.83|5.73|5.82|5.72|5.83|5.73|5.79|5.69|82
1662517800000|2022-09-07 02:30:00|5.83|5.73|5.85|5.75|5.86|5.76|5.82|5.72|63
1662518100000|2022-09-07 02:35:00|5.86|5.76|5.85|5.75|5.86|5.76|5.83|5.73|30
1662518400000|2022-09-07 02:40:00|5.84|5.74|5.85|5.75|5.86|5.76|5.84|5.74|26
1662518700000|2022-09-07 02:45:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|8
1662519000000|2022-09-07 02:50:00|5.84|5.74|5.83|5.73|5.85|5.75|5.83|5.73|36
1662519300000|2022-09-07 02:55:00|5.84|5.74|5.84|5.74|5.85|5.75|5.83|5.73|15
1662519600000|2022-09-07 03:00:00|5.85|5.75|5.84|5.74|5.85|5.75|5.83|5.73|28
1662519900000|2022-09-07 03:05:00|5.85|5.75|5.85|5.75|5.86|5.76|5.84|5.74|9
1662520200000|2022-09-07 03:10:00|5.86|5.76|5.86|5.76|5.86|5.76|5.85|5.75|21
1662520500000|2022-09-07 03:15:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1662520800000|2022-09-07 03:20:00|5.86|5.76|5.88|5.78|5.88|5.78|5.86|5.76|5
1662521100000|2022-09-07 03:25:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|27
1662521400000|2022-09-07 03:30:00|5.9|5.8|5.89|5.79|5.9|5.8|5.88|5.78|32
1662521700000|2022-09-07 03:35:00|5.88|5.78|5.88|5.78|5.89|5.79|5.88|5.78|33
1662522000000|2022-09-07 03:40:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|43
1662522300000|2022-09-07 03:45:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|14
1662522600000|2022-09-07 03:50:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|22
1662522900000|2022-09-07 03:55:00|5.88|5.78|5.89|5.79|5.9|5.8|5.88|5.78|30
1662523200000|2022-09-07 04:00:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|26
1662523800000|2022-09-07 04:10:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|4
1662524100000|2022-09-07 04:15:00|5.88|5.78|5.89|5.79|5.9|5.8|5.88|5.78|18
1662524400000|2022-09-07 04:20:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|18
1662524700000|2022-09-07 04:25:00|5.9|5.8|5.9|5.8|5.91|5.81|5.89|5.79|35
1662525000000|2022-09-07 04:30:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|30
1662525300000|2022-09-07 04:35:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|9
1662525600000|2022-09-07 04:40:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|9
1662525900000|2022-09-07 04:45:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|7
1662526200000|2022-09-07 04:50:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|4
1662526500000|2022-09-07 04:55:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|11
1662526800000|2022-09-07 05:00:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|8
1662527100000|2022-09-07 05:05:00|5.93|5.83|5.92|5.82|5.93|5.83|5.91|5.81|22
1662527400000|2022-09-07 05:10:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|4
1662527700000|2022-09-07 05:15:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|8
1662528900000|2022-09-07 05:35:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|3
1662529500000|2022-09-07 05:45:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|21
1662529800000|2022-09-07 05:50:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|10
1662530100000|2022-09-07 05:55:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|4
1662530400000|2022-09-07 06:00:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|7
1662530700000|2022-09-07 06:05:00|5.94|5.84|5.95|5.85|5.95|5.85|5.93|5.83|12
1662531000000|2022-09-07 06:10:00|5.94|5.84|5.96|5.86|5.97|5.87|5.94|5.84|41
1662531300000|2022-09-07 06:15:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|23
1662531600000|2022-09-07 06:20:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|10
1662532500000|2022-09-07 06:35:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|3
1662532800000|2022-09-07 06:40:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|2
1662533100000|2022-09-07 06:45:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|10
1662533400000|2022-09-07 06:50:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|4
1662533700000|2022-09-07 06:55:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|11
1662534000000|2022-09-07 07:00:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|11
1662534300000|2022-09-07 07:05:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|4
1662534600000|2022-09-07 07:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|20
1662534900000|2022-09-07 07:15:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|26
1662535200000|2022-09-07 07:20:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|19
1662535500000|2022-09-07 07:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1662535800000|2022-09-07 07:30:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1662536100000|2022-09-07 07:35:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|4
1662536400000|2022-09-07 07:40:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|23
1662536700000|2022-09-07 07:45:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|12
1662537000000|2022-09-07 07:50:00|5.97|5.87|5.97|5.87|5.98|5.88|5.96|5.86|21
1662537300000|2022-09-07 07:55:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|8
1662537600000|2022-09-07 08:00:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1662537900000|2022-09-07 08:05:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|5
1662538200000|2022-09-07 08:10:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|4
1662538500000|2022-09-07 08:15:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|12
1662539100000|2022-09-07 08:25:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|24
1662539400000|2022-09-07 08:30:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|13
1662539700000|2022-09-07 08:35:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|3
1662540000000|2022-09-07 08:40:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|5
1662540300000|2022-09-07 08:45:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1662540600000|2022-09-07 08:50:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|10
1662540900000|2022-09-07 08:55:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|9
1662541200000|2022-09-07 09:00:00|6|5.9|5.97|5.87|6|5.9|5.97|5.87|62
1662541500000|2022-09-07 09:05:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|10
1662541800000|2022-09-07 09:10:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|4
1662542700000|2022-09-07 09:25:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1662543000000|2022-09-07 09:30:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1662543300000|2022-09-07 09:35:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|3
1662543600000|2022-09-07 09:40:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|13
1662543900000|2022-09-07 09:45:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|5
1662544200000|2022-09-07 09:50:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|6
1662544500000|2022-09-07 09:55:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|6
1662544800000|2022-09-07 10:00:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1662545100000|2022-09-07 10:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.97|5.87|6
1662545700000|2022-09-07 10:15:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|11
1662546000000|2022-09-07 10:20:00|5.98|5.88|5.99|5.89|5.99|5.89|5.97|5.87|18
1662546300000|2022-09-07 10:25:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|5
1662546600000|2022-09-07 10:30:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|23
1662546900000|2022-09-07 10:35:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|4
1662547200000|2022-09-07 10:40:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|6
1662547500000|2022-09-07 10:45:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|13
1662547800000|2022-09-07 10:50:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1662548100000|2022-09-07 10:55:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|8
1662548400000|2022-09-07 11:00:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|5
1662548700000|2022-09-07 11:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.96|5.86|40
1662549000000|2022-09-07 11:10:00|5.97|5.87|5.97|5.87|5.99|5.89|5.97|5.87|11
1662549300000|2022-09-07 11:15:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1662549600000|2022-09-07 11:20:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|13
1662549900000|2022-09-07 11:25:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|6
1662550500000|2022-09-07 11:35:00|5.99|5.89|5.97|5.87|5.99|5.89|5.97|5.87|17
1662550800000|2022-09-07 11:40:00|5.98|5.88|5.99|5.89|6|5.9|5.97|5.87|24
1662551100000|2022-09-07 11:45:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|21
1662551400000|2022-09-07 11:50:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1662551700000|2022-09-07 11:55:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|10
1662552000000|2022-09-07 12:00:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|18
1662552300000|2022-09-07 12:05:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|5
1662552600000|2022-09-07 12:10:00|5.99|5.89|5.97|5.87|5.99|5.89|5.97|5.87|7
1662552900000|2022-09-07 12:15:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|27
1662553200000|2022-09-07 12:20:00|5.99|5.89|5.97|5.87|5.99|5.89|5.97|5.87|25
1662553500000|2022-09-07 12:25:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|18
1662553800000|2022-09-07 12:30:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|41
1662554100000|2022-09-07 12:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|29
1662554400000|2022-09-07 12:40:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1662554700000|2022-09-07 12:45:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|12
1662555000000|2022-09-07 12:50:00|5.97|5.87|5.99|5.89|5.99|5.89|5.97|5.87|15
1662555300000|2022-09-07 12:55:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|8
1662555600000|2022-09-07 13:00:00|6.02|5.92|6.05|5.95|6.06|5.96|6.02|5.92|44
1662555900000|2022-09-07 13:05:00|6.06|5.96|6.06|5.96|6.09|5.99|6.05|5.95|53
1662556200000|2022-09-07 13:10:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|33
1662556500000|2022-09-07 13:15:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|16
1662556800000|2022-09-07 13:20:00|6.06|5.96|6.07|5.97|6.08|5.98|6.05|5.95|16
1662557100000|2022-09-07 13:25:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|21
1662557400000|2022-09-07 13:30:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|72
1662557700000|2022-09-07 13:35:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|51
1662558000000|2022-09-07 13:40:00|6.08|5.98|6.09|5.99|6.11|6.01|6.08|5.98|44
1662558300000|2022-09-07 13:45:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|58
1662558600000|2022-09-07 13:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|54
1662558900000|2022-09-07 13:55:00|6.06|5.96|6.06|5.96|6.08|5.98|6.05|5.95|49
1662559200000|2022-09-07 14:00:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|50
1662559500000|2022-09-07 14:05:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|42
1662559800000|2022-09-07 14:10:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|38
1662560100000|2022-09-07 14:15:00|6.03|5.93|6.05|5.95|6.06|5.96|6.03|5.93|29
1662560400000|2022-09-07 14:20:00|6.06|5.96|6.04|5.94|6.06|5.96|6.04|5.94|51
1662560700000|2022-09-07 14:25:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|15
1662561000000|2022-09-07 14:30:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|24
1662561300000|2022-09-07 14:35:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|21
1662561600000|2022-09-07 14:40:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|11
1662561900000|2022-09-07 14:45:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|15
1662562200000|2022-09-07 14:50:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|13
1662562500000|2022-09-07 14:55:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|7
1662562800000|2022-09-07 15:00:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|21
1662563100000|2022-09-07 15:05:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|7
1662563400000|2022-09-07 15:10:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|20
1662563700000|2022-09-07 15:15:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|23
1662564000000|2022-09-07 15:20:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|11
1662564300000|2022-09-07 15:25:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|10
1662564600000|2022-09-07 15:30:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|7
1662565200000|2022-09-07 15:40:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|9
1662565500000|2022-09-07 15:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|21
1662565800000|2022-09-07 15:50:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|5
1662566100000|2022-09-07 15:55:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|13
1662566400000|2022-09-07 16:00:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1662566700000|2022-09-07 16:05:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|11
1662567000000|2022-09-07 16:10:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|7
1662567300000|2022-09-07 16:15:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|35
1662567600000|2022-09-07 16:20:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|16
1662567900000|2022-09-07 16:25:00|6.04|5.94|6.06|5.96|6.07|5.97|6.04|5.94|29
1662568200000|2022-09-07 16:30:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|27
1662568500000|2022-09-07 16:35:00|6.08|5.98|6.1|6|6.11|6.01|6.07|5.97|19
1662568800000|2022-09-07 16:40:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|39
1662569100000|2022-09-07 16:45:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|46
1662569400000|2022-09-07 16:50:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|17
1662569700000|2022-09-07 16:55:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|16
1662570000000|2022-09-07 17:00:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|4
1662570300000|2022-09-07 17:05:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|20
1662570600000|2022-09-07 17:10:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|23
1662570900000|2022-09-07 17:15:00|6.1|6|6.08|5.98|6.1|6|6.07|5.97|23
1662571200000|2022-09-07 17:20:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|2
1662571500000|2022-09-07 17:25:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|14
1662571800000|2022-09-07 17:30:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|17
1662572100000|2022-09-07 17:35:00|6.1|6|6.1|6|6.1|6|6.09|5.99|39
1662572400000|2022-09-07 17:40:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|19
1662572700000|2022-09-07 17:45:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|16
1662573000000|2022-09-07 17:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|29
1662573300000|2022-09-07 17:55:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|33
1662573600000|2022-09-07 18:00:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|18
1662573900000|2022-09-07 18:05:00|6.14|6.04|6.12|6.02|6.14|6.04|6.11|6.01|29
1662574200000|2022-09-07 18:10:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|35
1662574500000|2022-09-07 18:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|15
1662574800000|2022-09-07 18:20:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|11
1662575100000|2022-09-07 18:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|16
1662575400000|2022-09-07 18:30:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|33
1662575700000|2022-09-07 18:35:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|15
1662576000000|2022-09-07 18:40:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1662576300000|2022-09-07 18:45:00|6.11|6.01|6.14|6.04|6.14|6.04|6.11|6.01|26
1662576600000|2022-09-07 18:50:00|6.13|6.03|6.12|6.02|6.14|6.04|6.1|6|32
1662576900000|2022-09-07 18:55:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|18
1662577500000|2022-09-07 19:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|15
1662577800000|2022-09-07 19:10:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|25
1662578100000|2022-09-07 19:15:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|33
1662578400000|2022-09-07 19:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|40
1662578700000|2022-09-07 19:25:00|6.1|6|6.1|6|6.11|6.01|6.1|6|11
1662579000000|2022-09-07 19:30:00|6.11|6.01|6.09|5.99|6.11|6.01|6.09|5.99|15
1662579300000|2022-09-07 19:35:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|24
1662579600000|2022-09-07 19:40:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|8
1662579900000|2022-09-07 19:45:00|6.1|6|6.1|6|6.1|6|6.09|5.99|11
1662580200000|2022-09-07 19:50:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1662580500000|2022-09-07 19:55:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|33
1662580800000|2022-09-07 20:00:00|6.1|6|6.1|6|6.11|6.01|6.1|6|27
1662581100000|2022-09-07 20:05:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1662581400000|2022-09-07 20:10:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|17
1662581700000|2022-09-07 20:15:00|6.12|6.02|6.15|6.05|6.16|6.06|6.11|6.01|22
1662582000000|2022-09-07 20:20:00|6.16|6.06|6.16|6.06|6.18|6.08|6.15|6.05|71
1662582300000|2022-09-07 20:25:00|6.15|6.05|6.18|6.08|6.18|6.08|6.15|6.05|62
1662582600000|2022-09-07 20:30:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|55
1662582900000|2022-09-07 20:35:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|20
1662583200000|2022-09-07 20:40:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|14
1662583500000|2022-09-07 20:45:00|6.18|6.08|6.19|6.09|6.19|6.09|6.17|6.07|32
1662583800000|2022-09-07 20:50:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|29
1662584100000|2022-09-07 20:55:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|24
1662584400000|2022-09-07 21:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|13
1662584700000|2022-09-07 21:05:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|5
1662585000000|2022-09-07 21:10:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|6
1662585300000|2022-09-07 21:15:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|48
1662585600000|2022-09-07 21:20:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|31
1662585900000|2022-09-07 21:25:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|30
1662586200000|2022-09-07 21:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1662586500000|2022-09-07 21:35:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|12
1662586800000|2022-09-07 21:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1662587100000|2022-09-07 21:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1662587400000|2022-09-07 21:50:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|6
1662587700000|2022-09-07 21:55:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1662588000000|2022-09-07 22:00:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|40
1662588300000|2022-09-07 22:05:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|19
1662588600000|2022-09-07 22:10:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|10
1662588900000|2022-09-07 22:15:00|6.16|6.06|6.18|6.08|6.18|6.08|6.15|6.05|27
1662589200000|2022-09-07 22:20:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1662589500000|2022-09-07 22:25:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|33
1662589800000|2022-09-07 22:30:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|11
1662590100000|2022-09-07 22:35:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|35
1662590400000|2022-09-07 22:40:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|24
1662590700000|2022-09-07 22:45:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|45
1662591300000|2022-09-07 22:55:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1662591600000|2022-09-07 23:00:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|17
1662591900000|2022-09-07 23:05:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|16
1662592200000|2022-09-07 23:10:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|16
1662592500000|2022-09-07 23:15:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|6
1662592800000|2022-09-07 23:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1662593100000|2022-09-07 23:25:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1662593400000|2022-09-07 23:30:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|18
1662593700000|2022-09-07 23:35:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|9
1662594000000|2022-09-07 23:40:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|21
1662594300000|2022-09-07 23:45:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1662594600000|2022-09-07 23:50:00|6.17|6.07|6.14|6.04|6.18|6.08|6.14|6.04|10
1662594900000|2022-09-07 23:55:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|17
1662595200000|2022-09-08 00:00:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|33
1662595500000|2022-09-08 00:05:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|40
1662595800000|2022-09-08 00:10:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|16
1662596100000|2022-09-08 00:15:00|6.17|6.07|6.18|6.08|6.19|6.09|6.16|6.06|10
1662596700000|2022-09-08 00:25:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|16
1662597000000|2022-09-08 00:30:00|6.15|6.05|6.14|6.04|6.16|6.06|6.13|6.03|32
1662597300000|2022-09-08 00:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|49
1662597600000|2022-09-08 00:40:00|6.14|6.04|6.15|6.05|6.16|6.06|6.13|6.03|34
1662597900000|2022-09-08 00:45:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|28
1662598200000|2022-09-08 00:50:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|25
1662598500000|2022-09-08 00:55:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|20
1662598800000|2022-09-08 01:00:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|30
1662599100000|2022-09-08 01:05:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|13
1662599400000|2022-09-08 01:10:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|8
1662599700000|2022-09-08 01:15:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|22
1662600000000|2022-09-08 01:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|11
1662600300000|2022-09-08 01:25:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|6
1662600600000|2022-09-08 01:30:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|20
1662600900000|2022-09-08 01:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|26
1662601200000|2022-09-08 01:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|21
1662601500000|2022-09-08 01:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|13
1662602100000|2022-09-08 01:55:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|16
1662602400000|2022-09-08 02:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|38
1662602700000|2022-09-08 02:05:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|10
1662603300000|2022-09-08 02:15:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|44
1662603600000|2022-09-08 02:20:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|7
1662603900000|2022-09-08 02:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1662604200000|2022-09-08 02:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|5
1662604500000|2022-09-08 02:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|10
1662604800000|2022-09-08 02:40:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1662605100000|2022-09-08 02:45:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1662605700000|2022-09-08 02:55:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1662606000000|2022-09-08 03:00:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|28
1662606600000|2022-09-08 03:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|7
1662606900000|2022-09-08 03:15:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1662607500000|2022-09-08 03:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1662607800000|2022-09-08 03:30:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|9
1662608100000|2022-09-08 03:35:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|4
1662609300000|2022-09-08 03:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|11
1662609600000|2022-09-08 04:00:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|10
1662609900000|2022-09-08 04:05:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1662610200000|2022-09-08 04:10:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|32
1662610500000|2022-09-08 04:15:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1662610800000|2022-09-08 04:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.15|6.05|8
1662611100000|2022-09-08 04:25:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|32
1662611400000|2022-09-08 04:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|9
1662611700000|2022-09-08 04:35:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|5
1662612000000|2022-09-08 04:40:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|9
1662612300000|2022-09-08 04:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|24
1662612600000|2022-09-08 04:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|11
1662612900000|2022-09-08 04:55:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|34
1662613200000|2022-09-08 05:00:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|36
1662613500000|2022-09-08 05:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|10
1662613800000|2022-09-08 05:10:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|16
1662614100000|2022-09-08 05:15:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1662614400000|2022-09-08 05:20:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|4
1662614700000|2022-09-08 05:25:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1662615300000|2022-09-08 05:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|6
1662615900000|2022-09-08 05:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1662616200000|2022-09-08 05:50:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|8
1662616500000|2022-09-08 05:55:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|8
1662616800000|2022-09-08 06:00:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|14
1662617100000|2022-09-08 06:05:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|10
1662617700000|2022-09-08 06:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|45
1662618000000|2022-09-08 06:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|53
1662618300000|2022-09-08 06:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1662618600000|2022-09-08 06:30:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|49
1662618900000|2022-09-08 06:35:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1662619200000|2022-09-08 06:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|34
1662620100000|2022-09-08 06:55:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|38
1662620400000|2022-09-08 07:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|39
1662620700000|2022-09-08 07:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|51
1662621000000|2022-09-08 07:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|22
1662621300000|2022-09-08 07:15:00|6.14|6.04|6.11|6.01|6.14|6.04|6.11|6.01|54
1662621600000|2022-09-08 07:20:00|6.1|6|6.08|5.98|6.11|6.01|6.07|5.97|45
1662621900000|2022-09-08 07:25:00|6.07|5.97|6.08|5.98|6.09|5.99|6.06|5.96|46
1662622200000|2022-09-08 07:30:00|6.07|5.97|6.1|6|6.1|6|6.07|5.97|36
1662622500000|2022-09-08 07:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|17
1662622800000|2022-09-08 07:40:00|6.1|6|6.1|6|6.11|6.01|6.1|6|13
1662623100000|2022-09-08 07:45:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|8
1662623400000|2022-09-08 07:50:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|16
1662623700000|2022-09-08 07:55:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|6
1662624000000|2022-09-08 08:00:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|3
1662624600000|2022-09-08 08:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|26
1662624900000|2022-09-08 08:15:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1662625800000|2022-09-08 08:30:00|6.1|6|6.1|6|6.1|6|6.09|5.99|33
1662626100000|2022-09-08 08:35:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|7
1662626400000|2022-09-08 08:40:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|12
1662626700000|2022-09-08 08:45:00|6.1|6|6.1|6|6.1|6|6.09|5.99|7
1662627000000|2022-09-08 08:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|9
1662627300000|2022-09-08 08:55:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|10
1662627900000|2022-09-08 09:05:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1662628200000|2022-09-08 09:10:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1662628500000|2022-09-08 09:15:00|6.1|6|6.1|6|6.11|6.01|6.1|6|7
1662628800000|2022-09-08 09:20:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|36
1662629100000|2022-09-08 09:25:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1662629400000|2022-09-08 09:30:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|42
1662629700000|2022-09-08 09:35:00|6.08|5.98|6.09|5.99|6.09|5.99|6.07|5.97|8
1662630000000|2022-09-08 09:40:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|5
1662630300000|2022-09-08 09:45:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|11
1662630600000|2022-09-08 09:50:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|13
1662630900000|2022-09-08 09:55:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|12
1662631200000|2022-09-08 10:00:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1662631500000|2022-09-08 10:05:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|10
1662631800000|2022-09-08 10:10:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|35
1662632100000|2022-09-08 10:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|49
1662632400000|2022-09-08 10:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|12
1662633000000|2022-09-08 10:30:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|5
1662633300000|2022-09-08 10:35:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|6
1662633900000|2022-09-08 10:45:00|6.12|6.02|6.14|6.04|6.15|6.05|6.12|6.02|51
1662634200000|2022-09-08 10:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|6
1662634500000|2022-09-08 10:55:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1662634800000|2022-09-08 11:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.12|6.02|35
1662635100000|2022-09-08 11:05:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|12
1662635400000|2022-09-08 11:10:00|6.15|6.05|6.13|6.03|6.15|6.05|6.13|6.03|11
1662636000000|2022-09-08 11:20:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|9
1662637200000|2022-09-08 11:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|24
1662637500000|2022-09-08 11:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|19
1662637800000|2022-09-08 11:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|19
1662638100000|2022-09-08 11:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|53
1662638400000|2022-09-08 12:00:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|22
1662638700000|2022-09-08 12:05:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|11
1662639000000|2022-09-08 12:10:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|52
1662639300000|2022-09-08 12:15:00|6.13|6.03|6.11|6.01|6.14|6.04|6.1|6|63
1662639600000|2022-09-08 12:20:00|6.1|6|6.11|6.01|6.12|6.02|6.08|5.98|64
1662639900000|2022-09-08 12:25:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|37
1662640200000|2022-09-08 12:30:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|18
1662640500000|2022-09-08 12:35:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|26
1662640800000|2022-09-08 12:40:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|19
1662641100000|2022-09-08 12:45:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|27
1662641400000|2022-09-08 12:50:00|6.07|5.97|6.08|5.98|6.1|6|6.07|5.97|22
1662641700000|2022-09-08 12:55:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|21
1662642000000|2022-09-08 13:00:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|5
1662642300000|2022-09-08 13:05:00|6.05|5.95|6.04|5.94|6.06|5.96|6.03|5.93|48
1662642600000|2022-09-08 13:10:00|6.03|5.93|6.02|5.92|6.04|5.94|6.02|5.92|68
1662642900000|2022-09-08 13:15:00|6.03|5.93|6.05|5.95|6.05|5.95|6.02|5.92|57
1662643200000|2022-09-08 13:20:00|6.04|5.94|6.04|5.94|6.06|5.96|6.03|5.93|71
1662643500000|2022-09-08 13:25:00|6.03|5.93|6.05|5.95|6.05|5.95|6.03|5.93|37
1662643800000|2022-09-08 13:30:00|6.04|5.94|6.06|5.96|6.06|5.96|6.04|5.94|57
1662644100000|2022-09-08 13:35:00|6.05|5.95|6.08|5.98|6.08|5.98|6.04|5.94|34
1662644400000|2022-09-08 13:40:00|6.07|5.97|6.13|6.03|6.13|6.03|6.06|5.96|35
1662644700000|2022-09-08 13:45:00|6.12|6.02|6.11|6.01|6.13|6.03|6.1|6|62
1662645000000|2022-09-08 13:50:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|34
1662645300000|2022-09-08 13:55:00|6.12|6.02|6.11|6.01|6.13|6.03|6.1|6|40
1662645600000|2022-09-08 14:00:00|6.1|6|6.08|5.98|6.11|6.01|6.07|5.97|79
1662645900000|2022-09-08 14:05:00|6.07|5.97|6.09|5.99|6.1|6|6.07|5.97|81
1662646200000|2022-09-08 14:10:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|40
1662646500000|2022-09-08 14:15:00|6.1|6|6.12|6.02|6.12|6.02|6.08|5.98|25
1662646800000|2022-09-08 14:20:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|29
1662647100000|2022-09-08 14:25:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|45
1662647400000|2022-09-08 14:30:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|32
1662647700000|2022-09-08 14:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|45
1662648000000|2022-09-08 14:40:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|25
1662648300000|2022-09-08 14:45:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|21
1662648600000|2022-09-08 14:50:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|15
1662648900000|2022-09-08 14:55:00|6.13|6.03|6.16|6.06|6.16|6.06|6.12|6.02|42
1662649200000|2022-09-08 15:00:00|6.17|6.07|6.15|6.05|6.17|6.07|6.14|6.04|17
1662649500000|2022-09-08 15:05:00|6.14|6.04|6.15|6.05|6.17|6.07|6.14|6.04|26
1662649800000|2022-09-08 15:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|13
1662650100000|2022-09-08 15:15:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1662650400000|2022-09-08 15:20:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|10
1662650700000|2022-09-08 15:25:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1662651000000|2022-09-08 15:30:00|6.13|6.03|6.15|6.05|6.16|6.06|6.13|6.03|17
1662651300000|2022-09-08 15:35:00|6.16|6.06|6.12|6.02|6.16|6.06|6.12|6.02|43
1662651600000|2022-09-08 15:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|25
1662651900000|2022-09-08 15:45:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|15
1662652200000|2022-09-08 15:50:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|14
1662652500000|2022-09-08 15:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1662652800000|2022-09-08 16:00:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|13
1662653100000|2022-09-08 16:05:00|6.1|6|6.09|5.99|6.11|6.01|6.08|5.98|54
1662653400000|2022-09-08 16:10:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|53
1662653700000|2022-09-08 16:15:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|32
1662654000000|2022-09-08 16:20:00|6.09|5.99|6.07|5.97|6.09|5.99|6.06|5.96|51
1662654300000|2022-09-08 16:25:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|23
1662654600000|2022-09-08 16:30:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|6
1662654900000|2022-09-08 16:35:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|25
1662655200000|2022-09-08 16:40:00|6.06|5.96|6.08|5.98|6.09|5.99|6.06|5.96|17
1662655500000|2022-09-08 16:45:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|22
1662655800000|2022-09-08 16:50:00|6.09|5.99|6.08|5.98|6.09|5.99|6.07|5.97|18
1662656100000|2022-09-08 16:55:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|19
1662656400000|2022-09-08 17:00:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|34
1662656700000|2022-09-08 17:05:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|8
1662657000000|2022-09-08 17:10:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|42
1662657300000|2022-09-08 17:15:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|6
1662657600000|2022-09-08 17:20:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1662657900000|2022-09-08 17:25:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|34
1662658200000|2022-09-08 17:30:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|5
1662658500000|2022-09-08 17:35:00|6.09|5.99|6.09|5.99|6.11|6.01|6.08|5.98|15
1662658800000|2022-09-08 17:40:00|6.1|6|6.1|6|6.1|6|6.09|5.99|11
1662659100000|2022-09-08 17:45:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|20
1662659400000|2022-09-08 17:50:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|9
1662659700000|2022-09-08 17:55:00|6.08|5.98|6.08|5.98|6.09|5.99|6.06|5.96|23
1662660300000|2022-09-08 18:05:00|6.09|5.99|6.06|5.96|6.09|5.99|6.06|5.96|22
1662660600000|2022-09-08 18:10:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|17
1662660900000|2022-09-08 18:15:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|13
1662661200000|2022-09-08 18:20:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|25
1662661800000|2022-09-08 18:30:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1662662100000|2022-09-08 18:35:00|6.1|6|6.1|6|6.1|6|6.09|5.99|17
1662662400000|2022-09-08 18:40:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|19
1662662700000|2022-09-08 18:45:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|31
1662663000000|2022-09-08 18:50:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|15
1662663600000|2022-09-08 19:00:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1662663900000|2022-09-08 19:05:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|23
1662664200000|2022-09-08 19:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|10
1662664500000|2022-09-08 19:15:00|6.1|6|6.1|6|6.1|6|6.09|5.99|9
1662664800000|2022-09-08 19:20:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|24
1662665100000|2022-09-08 19:25:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1662665400000|2022-09-08 19:30:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|14
1662665700000|2022-09-08 19:35:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|10
1662666000000|2022-09-08 19:40:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|8
1662666300000|2022-09-08 19:45:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|23
1662666600000|2022-09-08 19:50:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|6
1662666900000|2022-09-08 19:55:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|17
1662667200000|2022-09-08 20:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|12
1662667500000|2022-09-08 20:05:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|4
1662667800000|2022-09-08 20:10:00|6.15|6.05|6.17|6.07|6.18|6.08|6.15|6.05|39
1662668100000|2022-09-08 20:15:00|6.18|6.08|6.18|6.08|6.18|6.08|6.16|6.06|15
1662668400000|2022-09-08 20:20:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|22
1662668700000|2022-09-08 20:25:00|6.17|6.07|6.16|6.06|6.18|6.08|6.15|6.05|16
1662669000000|2022-09-08 20:30:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|6
1662669300000|2022-09-08 20:35:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|10
1662669600000|2022-09-08 20:40:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|31
1662669900000|2022-09-08 20:45:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|8
1662670200000|2022-09-08 20:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|5
1662670500000|2022-09-08 20:55:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1662670800000|2022-09-08 21:00:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1662671100000|2022-09-08 21:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1662671700000|2022-09-08 21:15:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|3
1662672900000|2022-09-08 21:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|63
1662673200000|2022-09-08 21:40:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|5
1662673800000|2022-09-08 21:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|19
1662674400000|2022-09-08 22:00:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|14
1662674700000|2022-09-08 22:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|6
1662675000000|2022-09-08 22:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|16
1662675600000|2022-09-08 22:20:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|7
1662675900000|2022-09-08 22:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|7
1662676200000|2022-09-08 22:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1662676500000|2022-09-08 22:35:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|11
1662676800000|2022-09-08 22:40:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|6
1662677100000|2022-09-08 22:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|7
1662677700000|2022-09-08 22:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|11
1662678000000|2022-09-08 23:00:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|7
1662678300000|2022-09-08 23:05:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1662678600000|2022-09-08 23:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|7
1662678900000|2022-09-08 23:15:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|11
1662679200000|2022-09-08 23:20:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1662679800000|2022-09-08 23:30:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|4
1662680100000|2022-09-08 23:35:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|31
1662680400000|2022-09-08 23:40:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|18
1662680700000|2022-09-08 23:45:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|17
1662681300000|2022-09-08 23:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|6
1662681600000|2022-09-09 00:00:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|6
1662681900000|2022-09-09 00:05:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|7
1662682200000|2022-09-09 00:10:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|23
1662682500000|2022-09-09 00:15:00|6.18|6.08|6.19|6.09|6.19|6.09|6.16|6.06|16
1662682800000|2022-09-09 00:20:00|6.18|6.08|6.17|6.07|6.19|6.09|6.17|6.07|20
1662683100000|2022-09-09 00:25:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|4
1662683400000|2022-09-09 00:30:00|6.18|6.08|6.19|6.09|6.2|6.1|6.17|6.07|20
1662683700000|2022-09-09 00:35:00|6.18|6.08|6.19|6.09|6.23|6.13|6.18|6.08|50
1662684000000|2022-09-09 00:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|39
1662684300000|2022-09-09 00:45:00|6.21|6.11|6.23|6.13|6.23|6.13|6.2|6.1|23
1662684600000|2022-09-09 00:50:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|25
1662684900000|2022-09-09 00:55:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|8
1662685200000|2022-09-09 01:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1662685500000|2022-09-09 01:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|24
1662685800000|2022-09-09 01:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1662686100000|2022-09-09 01:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|9
1662686400000|2022-09-09 01:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|11
1662687000000|2022-09-09 01:30:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|5
1662687300000|2022-09-09 01:35:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|8
1662687600000|2022-09-09 01:40:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|30
1662687900000|2022-09-09 01:45:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|8
1662688200000|2022-09-09 01:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1662688500000|2022-09-09 01:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|8
1662688800000|2022-09-09 02:00:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1662689100000|2022-09-09 02:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1662689400000|2022-09-09 02:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1662689700000|2022-09-09 02:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|5
1662690000000|2022-09-09 02:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|8
1662690300000|2022-09-09 02:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1662690600000|2022-09-09 02:30:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|7
1662690900000|2022-09-09 02:35:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|10
1662691200000|2022-09-09 02:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|16
1662691500000|2022-09-09 02:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.18|6.08|28
1662691800000|2022-09-09 02:50:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|11
1662692100000|2022-09-09 02:55:00|6.2|6.1|6.23|6.13|6.23|6.13|6.2|6.1|48
1662692400000|2022-09-09 03:00:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|35
1662692700000|2022-09-09 03:05:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|11
1662693000000|2022-09-09 03:10:00|6.24|6.14|6.25|6.15|6.26|6.16|6.23|6.13|18
1662693300000|2022-09-09 03:15:00|6.24|6.14|6.26|6.16|6.27|6.17|6.24|6.14|15
1662693600000|2022-09-09 03:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|24
1662693900000|2022-09-09 03:25:00|6.25|6.15|6.26|6.16|6.29|6.19|6.25|6.15|42
1662694200000|2022-09-09 03:30:00|6.27|6.17|6.29|6.19|6.31|6.21|6.26|6.16|49
1662694500000|2022-09-09 03:35:00|6.3|6.2|6.28|6.18|6.3|6.2|6.27|6.17|55
1662694800000|2022-09-09 03:40:00|6.29|6.19|6.28|6.18|6.29|6.19|6.27|6.17|32
1662695100000|2022-09-09 03:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|14
1662695400000|2022-09-09 03:50:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|18
1662695700000|2022-09-09 03:55:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|22
1662696000000|2022-09-09 04:00:00|6.27|6.17|6.29|6.19|6.3|6.2|6.26|6.16|77
1662696300000|2022-09-09 04:05:00|6.3|6.2|6.28|6.18|6.3|6.2|6.27|6.17|31
1662696600000|2022-09-09 04:10:00|6.29|6.19|6.3|6.2|6.31|6.21|6.28|6.18|56
1662696900000|2022-09-09 04:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|16
1662697200000|2022-09-09 04:20:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|51
1662697500000|2022-09-09 04:25:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|63
1662697800000|2022-09-09 04:30:00|6.29|6.19|6.31|6.21|6.32|6.22|6.29|6.19|29
1662698100000|2022-09-09 04:35:00|6.3|6.2|6.3|6.2|6.32|6.22|6.3|6.2|17
1662698400000|2022-09-09 04:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|35
1662698700000|2022-09-09 04:45:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|17
1662699000000|2022-09-09 04:50:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|17
1662699300000|2022-09-09 04:55:00|6.36|6.26|6.33|6.23|6.36|6.26|6.33|6.23|48
1662699600000|2022-09-09 05:00:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|23
1662699900000|2022-09-09 05:05:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|34
1662700200000|2022-09-09 05:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|21
1662700500000|2022-09-09 05:15:00|6.3|6.2|6.32|6.22|6.33|6.23|6.3|6.2|37
1662700800000|2022-09-09 05:20:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|21
1662701100000|2022-09-09 05:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|24
1662701400000|2022-09-09 05:30:00|6.36|6.26|6.37|6.27|6.38|6.28|6.35|6.25|66
1662701700000|2022-09-09 05:35:00|6.36|6.26|6.35|6.25|6.37|6.27|6.34|6.24|50
1662702000000|2022-09-09 05:40:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|21
1662702300000|2022-09-09 05:45:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|29
1662702600000|2022-09-09 05:50:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|27
1662702900000|2022-09-09 05:55:00|6.33|6.23|6.35|6.25|6.36|6.26|6.33|6.23|59
1662703500000|2022-09-09 06:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|12
1662703800000|2022-09-09 06:10:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|25
1662704100000|2022-09-09 06:15:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|40
1662704400000|2022-09-09 06:20:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|15
1662704700000|2022-09-09 06:25:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|114
1662705000000|2022-09-09 06:30:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|59
1662705300000|2022-09-09 06:35:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|45
1662705600000|2022-09-09 06:40:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|86
1662705900000|2022-09-09 06:45:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1662706500000|2022-09-09 06:55:00|6.37|6.27|6.38|6.28|6.39|6.29|6.36|6.26|50
1662706800000|2022-09-09 07:00:00|6.39|6.29|6.35|6.25|6.39|6.29|6.35|6.25|105
1662707100000|2022-09-09 07:05:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|119
1662707400000|2022-09-09 07:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|53
1662707700000|2022-09-09 07:15:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|62
1662708000000|2022-09-09 07:20:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|5
1662708300000|2022-09-09 07:25:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|8
1662708600000|2022-09-09 07:30:00|6.33|6.23|6.33|6.23|6.35|6.25|6.33|6.23|13
1662708900000|2022-09-09 07:35:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|30
1662709200000|2022-09-09 07:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|31
1662709500000|2022-09-09 07:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|32
1662709800000|2022-09-09 07:50:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|10
1662710100000|2022-09-09 07:55:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|16
1662710400000|2022-09-09 08:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|18
1662710700000|2022-09-09 08:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1662711000000|2022-09-09 08:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|21
1662711300000|2022-09-09 08:15:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|28
1662711600000|2022-09-09 08:20:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|14
1662711900000|2022-09-09 08:25:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|17
1662712200000|2022-09-09 08:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|39
1662712500000|2022-09-09 08:35:00|6.36|6.26|6.34|6.24|6.37|6.27|6.34|6.24|55
1662712800000|2022-09-09 08:40:00|6.35|6.25|6.37|6.27|6.38|6.28|6.34|6.24|59
1662713100000|2022-09-09 08:45:00|6.38|6.28|6.44|6.34|6.45|6.35|6.37|6.27|81
1662713400000|2022-09-09 08:50:00|6.43|6.33|6.51|6.41|6.53|6.43|6.43|6.33|91
1662713700000|2022-09-09 08:55:00|6.52|6.42|6.49|6.39|6.54|6.44|6.49|6.39|146
1662714000000|2022-09-09 09:00:00|6.5|6.4|6.43|6.33|6.5|6.4|6.42|6.32|144
1662714300000|2022-09-09 09:05:00|6.42|6.32|6.4|6.3|6.44|6.34|6.39|6.29|61
1662714600000|2022-09-09 09:10:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|38
1662714900000|2022-09-09 09:15:00|6.41|6.31|6.39|6.29|6.41|6.31|6.39|6.29|37
1662715200000|2022-09-09 09:20:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|101
1662715500000|2022-09-09 09:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|57
1662715800000|2022-09-09 09:30:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|11
1662716100000|2022-09-09 09:35:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|29
1662716400000|2022-09-09 09:40:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|14
1662716700000|2022-09-09 09:45:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|24
1662717000000|2022-09-09 09:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|48
1662717300000|2022-09-09 09:55:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|41
1662717600000|2022-09-09 10:00:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|37
1662717900000|2022-09-09 10:05:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|11
1662718200000|2022-09-09 10:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|24
1662718500000|2022-09-09 10:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|21
1662718800000|2022-09-09 10:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|9
1662719100000|2022-09-09 10:25:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|34
1662719400000|2022-09-09 10:30:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|32
1662719700000|2022-09-09 10:35:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|45
1662720000000|2022-09-09 10:40:00|6.4|6.3|6.42|6.32|6.43|6.33|6.4|6.3|61
1662720300000|2022-09-09 10:45:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|57
1662720600000|2022-09-09 10:50:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|12
1662720900000|2022-09-09 10:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|82
1662721200000|2022-09-09 11:00:00|6.42|6.32|6.39|6.29|6.43|6.33|6.39|6.29|58
1662721500000|2022-09-09 11:05:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|31
1662721800000|2022-09-09 11:10:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|31
1662722100000|2022-09-09 11:15:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|19
1662722400000|2022-09-09 11:20:00|6.39|6.29|6.35|6.25|6.39|6.29|6.35|6.25|49
1662722700000|2022-09-09 11:25:00|6.36|6.26|6.37|6.27|6.38|6.28|6.35|6.25|26
1662723000000|2022-09-09 11:30:00|6.36|6.26|6.39|6.29|6.39|6.29|6.36|6.26|58
1662723300000|2022-09-09 11:35:00|6.38|6.28|6.4|6.3|6.41|6.31|6.38|6.28|37
1662723600000|2022-09-09 11:40:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|30
1662723900000|2022-09-09 11:45:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|54
1662724200000|2022-09-09 11:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|67
1662724500000|2022-09-09 11:55:00|6.4|6.3|6.43|6.33|6.45|6.35|6.38|6.28|88
1662724800000|2022-09-09 12:00:00|6.42|6.32|6.45|6.35|6.46|6.36|6.42|6.32|62
1662725100000|2022-09-09 12:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1662725400000|2022-09-09 12:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|78
1662725700000|2022-09-09 12:15:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|32
1662726000000|2022-09-09 12:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|44
1662726300000|2022-09-09 12:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|14
1662726600000|2022-09-09 12:30:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|43
1662726900000|2022-09-09 12:35:00|6.46|6.36|6.48|6.38|6.49|6.39|6.46|6.36|51
1662727200000|2022-09-09 12:40:00|6.49|6.39|6.47|6.37|6.51|6.41|6.47|6.37|64
1662727500000|2022-09-09 12:45:00|6.48|6.38|6.45|6.35|6.48|6.38|6.43|6.33|50
1662727800000|2022-09-09 12:50:00|6.46|6.36|6.44|6.34|6.48|6.38|6.44|6.34|57
1662728100000|2022-09-09 12:55:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|91
1662728400000|2022-09-09 13:00:00|6.44|6.34|6.42|6.32|6.44|6.34|6.41|6.31|89
1662728700000|2022-09-09 13:05:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|129
1662729000000|2022-09-09 13:10:00|6.4|6.3|6.4|6.3|6.41|6.31|6.38|6.28|35
1662729300000|2022-09-09 13:15:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|94
1662729600000|2022-09-09 13:20:00|6.39|6.29|6.38|6.28|6.4|6.3|6.37|6.27|88
1662729900000|2022-09-09 13:25:00|6.39|6.29|6.37|6.27|6.39|6.29|6.36|6.26|61
1662730200000|2022-09-09 13:30:00|6.38|6.28|6.4|6.3|6.4|6.3|6.37|6.27|81
1662730500000|2022-09-09 13:35:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|51
1662730800000|2022-09-09 13:40:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|44
1662731100000|2022-09-09 13:45:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|18
1662731400000|2022-09-09 13:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|9
1662731700000|2022-09-09 13:55:00|6.39|6.29|6.41|6.31|6.41|6.31|6.38|6.28|63
1662732000000|2022-09-09 14:00:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|23
1662732300000|2022-09-09 14:05:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|39
1662732600000|2022-09-09 14:10:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|61
1662732900000|2022-09-09 14:15:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|29
1662733200000|2022-09-09 14:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|61
1662733500000|2022-09-09 14:25:00|6.39|6.29|6.41|6.31|6.42|6.32|6.39|6.29|25
1662733800000|2022-09-09 14:30:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|42
1662734100000|2022-09-09 14:35:00|6.42|6.32|6.42|6.32|6.43|6.33|6.4|6.3|63
1662734400000|2022-09-09 14:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|45
1662734700000|2022-09-09 14:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.42|6.32|37
1662735000000|2022-09-09 14:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|23
1662735300000|2022-09-09 14:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|39
1662735600000|2022-09-09 15:00:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|35
1662735900000|2022-09-09 15:05:00|6.44|6.34|6.43|6.33|6.45|6.35|6.42|6.32|72
1662736200000|2022-09-09 15:10:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|52
1662736500000|2022-09-09 15:15:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|66
1662736800000|2022-09-09 15:20:00|6.44|6.34|6.42|6.32|6.44|6.34|6.41|6.31|81
1662737100000|2022-09-09 15:25:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|26
1662737400000|2022-09-09 15:30:00|6.41|6.31|6.43|6.33|6.44|6.34|6.41|6.31|15
1662737700000|2022-09-09 15:35:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|83
1662738000000|2022-09-09 15:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.41|6.31|41
1662738300000|2022-09-09 15:45:00|6.42|6.32|6.41|6.31|6.43|6.33|6.4|6.3|48
1662738600000|2022-09-09 15:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|33
1662738900000|2022-09-09 15:55:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|62
1662739200000|2022-09-09 16:00:00|6.41|6.31|6.37|6.27|6.43|6.33|6.37|6.27|73
1662739500000|2022-09-09 16:05:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|54
1662739800000|2022-09-09 16:10:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|62
1662740100000|2022-09-09 16:15:00|6.38|6.28|6.41|6.31|6.41|6.31|6.38|6.28|50
1662740400000|2022-09-09 16:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|89
1662740700000|2022-09-09 16:25:00|6.41|6.31|6.43|6.33|6.44|6.34|6.41|6.31|33
1662741000000|2022-09-09 16:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|36
1662741300000|2022-09-09 16:35:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|16
1662741600000|2022-09-09 16:40:00|6.42|6.32|6.4|6.3|6.42|6.32|6.39|6.29|77
1662741900000|2022-09-09 16:45:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|91
1662742200000|2022-09-09 16:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|55
1662742500000|2022-09-09 16:55:00|6.41|6.31|6.42|6.32|6.43|6.33|6.4|6.3|40
1662742800000|2022-09-09 17:00:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|37
1662743100000|2022-09-09 17:05:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|7
1662743400000|2022-09-09 17:10:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|54
1662743700000|2022-09-09 17:15:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|75
1662744000000|2022-09-09 17:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|28
1662744300000|2022-09-09 17:25:00|6.4|6.3|6.38|6.28|6.41|6.31|6.38|6.28|59
1662744600000|2022-09-09 17:30:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|9
1662744900000|2022-09-09 17:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|40
1662745200000|2022-09-09 17:40:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|49
1662745500000|2022-09-09 17:45:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|37
1662745800000|2022-09-09 17:50:00|6.36|6.26|6.34|6.24|6.37|6.27|6.33|6.23|32
1662746100000|2022-09-09 17:55:00|6.33|6.23|6.34|6.24|6.34|6.24|6.32|6.22|34
1662746400000|2022-09-09 18:00:00|6.35|6.25|6.35|6.25|6.35|6.25|6.33|6.23|43
1662746700000|2022-09-09 18:05:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|21
1662747000000|2022-09-09 18:10:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|49
1662747300000|2022-09-09 18:15:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|32
1662747600000|2022-09-09 18:20:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|32
1662747900000|2022-09-09 18:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|32
1662748200000|2022-09-09 18:30:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|34
1662748500000|2022-09-09 18:35:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|20
1662748800000|2022-09-09 18:40:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|20
1662749100000|2022-09-09 18:45:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|37
1662749400000|2022-09-09 18:50:00|6.35|6.25|6.35|6.25|6.37|6.27|6.34|6.24|49
1662749700000|2022-09-09 18:55:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|30
1662750000000|2022-09-09 19:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|56
1662750300000|2022-09-09 19:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1662750600000|2022-09-09 19:10:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|43
1662750900000|2022-09-09 19:15:00|6.38|6.28|6.37|6.27|6.39|6.29|6.36|6.26|32
1662751200000|2022-09-09 19:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|49
1662751500000|2022-09-09 19:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|53
1662751800000|2022-09-09 19:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|11
1662752100000|2022-09-09 19:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|15
1662752400000|2022-09-09 19:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1662753000000|2022-09-09 19:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.37|6.27|31
1662753300000|2022-09-09 19:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|37
1662753600000|2022-09-09 20:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.35|6.25|21
1662753900000|2022-09-09 20:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1662754200000|2022-09-09 20:10:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|27
1662754500000|2022-09-09 20:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|6
1662754800000|2022-09-09 20:20:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|32
1662755100000|2022-09-09 20:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|8
1662755400000|2022-09-09 20:30:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|21
1662755700000|2022-09-09 20:35:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|22
1662756000000|2022-09-09 20:40:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|26
1662756300000|2022-09-09 20:45:00|6.41|6.31|6.4|6.3|6.41|6.31|6.38|6.28|22
1662756600000|2022-09-09 20:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|31
1662756900000|2022-09-09 20:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1662793200000|2022-09-10 07:00:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1662793500000|2022-09-10 07:05:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|18
1662793800000|2022-09-10 07:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|37
1662794100000|2022-09-10 07:15:00|6.5|6.4|6.49|6.39|6.51|6.41|6.49|6.39|8
1662794400000|2022-09-10 07:20:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|13
1662794700000|2022-09-10 07:25:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|6
1662795000000|2022-09-10 07:30:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|34
1662795300000|2022-09-10 07:35:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|15
1662795600000|2022-09-10 07:40:00|6.48|6.38|6.49|6.39|6.5|6.4|6.48|6.38|8
1662795900000|2022-09-10 07:45:00|6.48|6.38|6.41|6.31|6.48|6.38|6.41|6.31|40
1662796200000|2022-09-10 07:50:00|6.4|6.3|6.4|6.3|6.42|6.32|6.38|6.28|51
1662796500000|2022-09-10 07:55:00|6.41|6.31|6.4|6.3|6.41|6.31|6.37|6.27|26
1662796800000|2022-09-10 08:00:00|6.41|6.31|6.43|6.33|6.43|6.33|6.4|6.3|37
1662797100000|2022-09-10 08:05:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|14
1662797400000|2022-09-10 08:10:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|21
1662797700000|2022-09-10 08:15:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|27
1662798000000|2022-09-10 08:20:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|14
1662798300000|2022-09-10 08:25:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|32
1662798600000|2022-09-10 08:30:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|15
1662798900000|2022-09-10 08:35:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|8
1662799200000|2022-09-10 08:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|3
1662799500000|2022-09-10 08:45:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|8
1662799800000|2022-09-10 08:50:00|6.44|6.34|6.46|6.36|6.46|6.36|6.43|6.33|7
1662800100000|2022-09-10 08:55:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|2
1662800700000|2022-09-10 09:05:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|14
1662801000000|2022-09-10 09:10:00|6.45|6.35|6.47|6.37|6.48|6.38|6.45|6.35|19
1662801300000|2022-09-10 09:15:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|29
1662801600000|2022-09-10 09:20:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|37
1662801900000|2022-09-10 09:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|13
1662802200000|2022-09-10 09:30:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|13
1662802500000|2022-09-10 09:35:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1662803100000|2022-09-10 09:45:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|6
1662803400000|2022-09-10 09:50:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|29
1662803700000|2022-09-10 09:55:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|13
1662804000000|2022-09-10 10:00:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|13
1662804300000|2022-09-10 10:05:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|21
1662804600000|2022-09-10 10:10:00|6.45|6.35|6.43|6.33|6.46|6.36|6.42|6.32|13
1662804900000|2022-09-10 10:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.42|6.32|35
1662805200000|2022-09-10 10:20:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|24
1662805500000|2022-09-10 10:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|33
1662805800000|2022-09-10 10:30:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|7
1662806100000|2022-09-10 10:35:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|16
1662806400000|2022-09-10 10:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1662806700000|2022-09-10 10:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1662807000000|2022-09-10 10:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|5
1662807300000|2022-09-10 10:55:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|9
1662807600000|2022-09-10 11:00:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1662808200000|2022-09-10 11:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1662808800000|2022-09-10 11:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|18
1662809100000|2022-09-10 11:25:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|7
1662809400000|2022-09-10 11:30:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|21
1662809700000|2022-09-10 11:35:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|12
1662810000000|2022-09-10 11:40:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|10
1662810300000|2022-09-10 11:45:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1662810600000|2022-09-10 11:50:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|16
1662810900000|2022-09-10 11:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1662811200000|2022-09-10 12:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1662811500000|2022-09-10 12:05:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|5
1662811800000|2022-09-10 12:10:00|6.46|6.36|6.47|6.37|6.48|6.38|6.45|6.35|18
1662812100000|2022-09-10 12:15:00|6.48|6.38|6.44|6.34|6.49|6.39|6.44|6.34|25
1662812400000|2022-09-10 12:20:00|6.45|6.35|6.43|6.33|6.46|6.36|6.41|6.31|55
1662812700000|2022-09-10 12:25:00|6.44|6.34|6.45|6.35|6.46|6.36|6.42|6.32|22
1662813000000|2022-09-10 12:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|18
1662813300000|2022-09-10 12:35:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|26
1662813600000|2022-09-10 12:40:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|25
1662813900000|2022-09-10 12:45:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|5
1662814200000|2022-09-10 12:50:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|10
1662814500000|2022-09-10 12:55:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|9
1662814800000|2022-09-10 13:00:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|32
1662815100000|2022-09-10 13:05:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|16
1662815400000|2022-09-10 13:10:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|18
1662815700000|2022-09-10 13:15:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|8
1662816000000|2022-09-10 13:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.4|6.3|22
1662816300000|2022-09-10 13:25:00|6.43|6.33|6.47|6.37|6.47|6.37|6.43|6.33|13
1662816600000|2022-09-10 13:30:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|31
1662816900000|2022-09-10 13:35:00|6.47|6.37|6.46|6.36|6.48|6.38|6.45|6.35|18
1662817200000|2022-09-10 13:40:00|6.47|6.37|6.44|6.34|6.47|6.37|6.44|6.34|14
1662817500000|2022-09-10 13:45:00|6.43|6.33|6.44|6.34|6.46|6.36|6.42|6.32|60
1662817800000|2022-09-10 13:50:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|23
1662818100000|2022-09-10 13:55:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|15
1662818400000|2022-09-10 14:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.43|6.33|19
1662818700000|2022-09-10 14:05:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|15
1662819000000|2022-09-10 14:10:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|4
1662819300000|2022-09-10 14:15:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|8
1662819600000|2022-09-10 14:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|9
1662819900000|2022-09-10 14:25:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1662820500000|2022-09-10 14:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1662820800000|2022-09-10 14:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1662821100000|2022-09-10 14:45:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|33
1662821400000|2022-09-10 14:50:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|16
1662821700000|2022-09-10 14:55:00|6.44|6.34|6.43|6.33|6.45|6.35|6.42|6.32|16
1662822000000|2022-09-10 15:00:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1662822300000|2022-09-10 15:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|23
1662822600000|2022-09-10 15:10:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|15
1662822900000|2022-09-10 15:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|17
1662823200000|2022-09-10 15:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1662823500000|2022-09-10 15:25:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|17
1662823800000|2022-09-10 15:30:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|7
1662824100000|2022-09-10 15:35:00|6.46|6.36|6.44|6.34|6.46|6.36|6.43|6.33|9
1662824400000|2022-09-10 15:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|10
1662824700000|2022-09-10 15:45:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|24
1662825300000|2022-09-10 15:55:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|16
1662825600000|2022-09-10 16:00:00|6.45|6.35|6.42|6.32|6.45|6.35|6.42|6.32|12
1662825900000|2022-09-10 16:05:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|8
1662826200000|2022-09-10 16:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|17
1662826500000|2022-09-10 16:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|22
1662826800000|2022-09-10 16:20:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|18
1662827100000|2022-09-10 16:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1662827400000|2022-09-10 16:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|9
1662827700000|2022-09-10 16:35:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1662828000000|2022-09-10 16:40:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|28
1662828300000|2022-09-10 16:45:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1662828600000|2022-09-10 16:50:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|31
1662828900000|2022-09-10 16:55:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|19
1662829200000|2022-09-10 17:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|29
1662829500000|2022-09-10 17:05:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|34
1662829800000|2022-09-10 17:10:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1662830100000|2022-09-10 17:15:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|13
1662830400000|2022-09-10 17:20:00|6.46|6.36|6.48|6.38|6.48|6.38|6.45|6.35|11
1662830700000|2022-09-10 17:25:00|6.47|6.37|6.49|6.39|6.5|6.4|6.47|6.37|23
1662831000000|2022-09-10 17:30:00|6.5|6.4|6.48|6.38|6.51|6.41|6.48|6.38|13
1662831300000|2022-09-10 17:35:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|19
1662831600000|2022-09-10 17:40:00|6.48|6.38|6.49|6.39|6.5|6.4|6.47|6.37|24
1662831900000|2022-09-10 17:45:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|5
1662832200000|2022-09-10 17:50:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|13
1662832500000|2022-09-10 17:55:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|8
1662832800000|2022-09-10 18:00:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|6
1662833100000|2022-09-10 18:05:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|13
1662833400000|2022-09-10 18:10:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|19
1662833700000|2022-09-10 18:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1662834000000|2022-09-10 18:20:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|24
1662834300000|2022-09-10 18:25:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1662834600000|2022-09-10 18:30:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|23
1662834900000|2022-09-10 18:35:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|5
1662835200000|2022-09-10 18:40:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|16
1662835500000|2022-09-10 18:45:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|9
1662835800000|2022-09-10 18:50:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|28
1662836100000|2022-09-10 18:55:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|3
1662836700000|2022-09-10 19:05:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|6
1662837000000|2022-09-10 19:10:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|26
1662837300000|2022-09-10 19:15:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|40
1662837600000|2022-09-10 19:20:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|3
1662837900000|2022-09-10 19:25:00|6.46|6.36|6.47|6.37|6.47|6.37|6.45|6.35|14
1662838200000|2022-09-10 19:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|6
1662838500000|2022-09-10 19:35:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|46
1662838800000|2022-09-10 19:40:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|5
1662839100000|2022-09-10 19:45:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|21
1662839400000|2022-09-10 19:50:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|12
1662839700000|2022-09-10 19:55:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|5
1662840000000|2022-09-10 20:00:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|3
1662840300000|2022-09-10 20:05:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|13
1662840600000|2022-09-10 20:10:00|6.47|6.37|6.45|6.35|6.47|6.37|6.45|6.35|3
1662840900000|2022-09-10 20:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|7
1662841200000|2022-09-10 20:20:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|14
1662841500000|2022-09-10 20:25:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1662841800000|2022-09-10 20:30:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|3
1662842100000|2022-09-10 20:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|23
1662842400000|2022-09-10 20:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1662842700000|2022-09-10 20:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|19
1662843000000|2022-09-10 20:50:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1662843300000|2022-09-10 20:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|9
1662843600000|2022-09-10 21:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|7
1662844500000|2022-09-10 21:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|7
1662844800000|2022-09-10 21:20:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1662845100000|2022-09-10 21:25:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1662846000000|2022-09-10 21:40:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|5
1662846300000|2022-09-10 21:45:00|6.45|6.35|6.49|6.39|6.49|6.39|6.45|6.35|39
1662846600000|2022-09-10 21:50:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|38
1662846900000|2022-09-10 21:55:00|6.46|6.36|6.47|6.37|6.47|6.37|6.44|6.34|26
1662847200000|2022-09-10 22:00:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|27
1662847500000|2022-09-10 22:05:00|6.47|6.37|6.49|6.39|6.49|6.39|6.47|6.37|11
1662847800000|2022-09-10 22:10:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|2
1662848100000|2022-09-10 22:15:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|27
1662848400000|2022-09-10 22:20:00|6.47|6.37|6.49|6.39|6.49|6.39|6.47|6.37|23
1662848700000|2022-09-10 22:25:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|7
1662849000000|2022-09-10 22:30:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|29
1662849300000|2022-09-10 22:35:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|10
1662849600000|2022-09-10 22:40:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|47
1662849900000|2022-09-10 22:45:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|24
1662850200000|2022-09-10 22:50:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|26
1662850500000|2022-09-10 22:55:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|25
1662850800000|2022-09-10 23:00:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|17
1662851100000|2022-09-10 23:05:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1662851400000|2022-09-10 23:10:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|8
1662851700000|2022-09-10 23:15:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|11
1662852000000|2022-09-10 23:20:00|6.53|6.43|6.58|6.48|6.6|6.5|6.53|6.43|40
1662852300000|2022-09-10 23:25:00|6.59|6.49|6.55|6.45|6.59|6.49|6.55|6.45|17
1662852600000|2022-09-10 23:30:00|6.56|6.46|6.58|6.48|6.58|6.48|6.55|6.45|25
1662852900000|2022-09-10 23:35:00|6.57|6.47|6.55|6.45|6.58|6.48|6.55|6.45|23
1662853200000|2022-09-10 23:40:00|6.56|6.46|6.54|6.44|6.56|6.46|6.53|6.43|23
1662853500000|2022-09-10 23:45:00|6.53|6.43|6.52|6.42|6.54|6.44|6.51|6.41|8
1662853800000|2022-09-10 23:50:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|9
1662854100000|2022-09-10 23:55:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|23
1662854400000|2022-09-11 00:00:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|23
1662854700000|2022-09-11 00:05:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|12
1662855000000|2022-09-11 00:10:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|16
1662855300000|2022-09-11 00:15:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|10
1662855600000|2022-09-11 00:20:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|16
1662855900000|2022-09-11 00:25:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|13
1662856200000|2022-09-11 00:30:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|2
1662856500000|2022-09-11 00:35:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|3
1662856800000|2022-09-11 00:40:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|3
1662857100000|2022-09-11 00:45:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|26
1662857400000|2022-09-11 00:50:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|27
1662857700000|2022-09-11 00:55:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|12
1662858000000|2022-09-11 01:00:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|3
1662858300000|2022-09-11 01:05:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|15
1662858600000|2022-09-11 01:10:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|7
1662858900000|2022-09-11 01:15:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|26
1662859200000|2022-09-11 01:20:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|7
1662859500000|2022-09-11 01:25:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|16
1662859800000|2022-09-11 01:30:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|11
1662860100000|2022-09-11 01:35:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|14
1662860400000|2022-09-11 01:40:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|3
1662860700000|2022-09-11 01:45:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|17
1662861300000|2022-09-11 01:55:00|6.53|6.43|6.52|6.42|6.54|6.44|6.51|6.41|18
1662861600000|2022-09-11 02:00:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|38
1662861900000|2022-09-11 02:05:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|2
1662862200000|2022-09-11 02:10:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|31
1662862500000|2022-09-11 02:15:00|6.52|6.42|6.53|6.43|6.54|6.44|6.52|6.42|4
1662862800000|2022-09-11 02:20:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|4
1662863100000|2022-09-11 02:25:00|6.52|6.42|6.51|6.41|6.52|6.42|6.5|6.4|12
1662863400000|2022-09-11 02:30:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|5
1662863700000|2022-09-11 02:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|7
1662864000000|2022-09-11 02:40:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1662864300000|2022-09-11 02:45:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|4
1662864600000|2022-09-11 02:50:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|4
1662864900000|2022-09-11 02:55:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|9
1662865200000|2022-09-11 03:00:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|4
1662865500000|2022-09-11 03:05:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|3
1662865800000|2022-09-11 03:10:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|11
1662866100000|2022-09-11 03:15:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|2
1662866400000|2022-09-11 03:20:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|2
1662866700000|2022-09-11 03:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1662867000000|2022-09-11 03:30:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1662867600000|2022-09-11 03:40:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|2
1662867900000|2022-09-11 03:45:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|32
1662868200000|2022-09-11 03:50:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|3
1662868500000|2022-09-11 03:55:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|2
1662869100000|2022-09-11 04:05:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|27
1662869400000|2022-09-11 04:10:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|11
1662869700000|2022-09-11 04:15:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|10
1662870000000|2022-09-11 04:20:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|7
1662870300000|2022-09-11 04:25:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|6
1662870900000|2022-09-11 04:35:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|11
1662871200000|2022-09-11 04:40:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|6
1662871500000|2022-09-11 04:45:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|2
1662871800000|2022-09-11 04:50:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|14
1662872100000|2022-09-11 04:55:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1662872400000|2022-09-11 05:00:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|13
1662872700000|2022-09-11 05:05:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|18
1662873600000|2022-09-11 05:20:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1662873900000|2022-09-11 05:25:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|20
1662874200000|2022-09-11 05:30:00|6.46|6.36|6.47|6.37|6.47|6.37|6.45|6.35|16
1662874500000|2022-09-11 05:35:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|22
1662874800000|2022-09-11 05:40:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1662875400000|2022-09-11 05:50:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|9
1662875700000|2022-09-11 05:55:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1662876000000|2022-09-11 06:00:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|15
1662876300000|2022-09-11 06:05:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|10
1662876900000|2022-09-11 06:15:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|8
1662877200000|2022-09-11 06:20:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|20
1662877500000|2022-09-11 06:25:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|9
1662877800000|2022-09-11 06:30:00|6.43|6.33|6.36|6.26|6.44|6.34|6.34|6.24|50
1662878100000|2022-09-11 06:35:00|6.37|6.27|6.36|6.26|6.38|6.28|6.35|6.25|56
1662878400000|2022-09-11 06:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|16
1662878700000|2022-09-11 06:45:00|6.37|6.27|6.41|6.31|6.41|6.31|6.37|6.27|13
1662879000000|2022-09-11 06:50:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|8
1662879300000|2022-09-11 06:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1662879600000|2022-09-11 07:00:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|22
1662879900000|2022-09-11 07:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|7
1662880200000|2022-09-11 07:10:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|4
1662880500000|2022-09-11 07:15:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|25
1662880800000|2022-09-11 07:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|24
1662881400000|2022-09-11 07:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|8
1662881700000|2022-09-11 07:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|11
1662882000000|2022-09-11 07:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|12
1662882300000|2022-09-11 07:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1662882900000|2022-09-11 07:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1662883200000|2022-09-11 08:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1662883500000|2022-09-11 08:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|19
1662883800000|2022-09-11 08:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|11
1662884100000|2022-09-11 08:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|32
1662884400000|2022-09-11 08:20:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|42
1662884700000|2022-09-11 08:25:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|23
1662885000000|2022-09-11 08:30:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|12
1662885600000|2022-09-11 08:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1662886200000|2022-09-11 08:50:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|15
1662886500000|2022-09-11 08:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|9
1662886800000|2022-09-11 09:00:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1662887100000|2022-09-11 09:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|9
1662887400000|2022-09-11 09:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|19
1662887700000|2022-09-11 09:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|4
1662888000000|2022-09-11 09:20:00|6.43|6.33|6.42|6.32|6.44|6.34|6.41|6.31|12
1662888300000|2022-09-11 09:25:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|9
1662888600000|2022-09-11 09:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|12
1662888900000|2022-09-11 09:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1662889200000|2022-09-11 09:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1662889500000|2022-09-11 09:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1662889800000|2022-09-11 09:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1662890100000|2022-09-11 09:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1662890400000|2022-09-11 10:00:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1662890700000|2022-09-11 10:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|13
1662891000000|2022-09-11 10:10:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|22
1662891300000|2022-09-11 10:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|6
1662891600000|2022-09-11 10:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|18
1662891900000|2022-09-11 10:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1662892200000|2022-09-11 10:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|13
1662892500000|2022-09-11 10:35:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|7
1662892800000|2022-09-11 10:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1662893100000|2022-09-11 10:45:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|21
1662893400000|2022-09-11 10:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|14
1662893700000|2022-09-11 10:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|21
1662894600000|2022-09-11 11:10:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|7
1662894900000|2022-09-11 11:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|7
1662895200000|2022-09-11 11:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|13
1662895500000|2022-09-11 11:25:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|12
1662896100000|2022-09-11 11:35:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|12
1662896400000|2022-09-11 11:40:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|9
1662897600000|2022-09-11 12:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|6
1662897900000|2022-09-11 12:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1662898200000|2022-09-11 12:10:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|16
1662898500000|2022-09-11 12:15:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|4
1662898800000|2022-09-11 12:20:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|11
1662899100000|2022-09-11 12:25:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|4
1662899400000|2022-09-11 12:30:00|6.51|6.41|6.5|6.4|6.52|6.42|6.49|6.39|26
1662899700000|2022-09-11 12:35:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|11
1662900000000|2022-09-11 12:40:00|6.5|6.4|6.51|6.41|6.51|6.41|6.49|6.39|18
1662900300000|2022-09-11 12:45:00|6.52|6.42|6.49|6.39|6.52|6.42|6.49|6.39|12
1662900600000|2022-09-11 12:50:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|17
1662900900000|2022-09-11 12:55:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|2
1662901200000|2022-09-11 13:00:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|7
1662901500000|2022-09-11 13:05:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|9
1662901800000|2022-09-11 13:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1662902100000|2022-09-11 13:15:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|7
1662902400000|2022-09-11 13:20:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|5
1662902700000|2022-09-11 13:25:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1662903000000|2022-09-11 13:30:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|36
1662903300000|2022-09-11 13:35:00|6.44|6.34|6.45|6.35|6.46|6.36|6.42|6.32|18
1662903600000|2022-09-11 13:40:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|7
1662903900000|2022-09-11 13:45:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|11
1662904200000|2022-09-11 13:50:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|4
1662904500000|2022-09-11 13:55:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|8
1662904800000|2022-09-11 14:00:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|15
1662905100000|2022-09-11 14:05:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|9
1662905400000|2022-09-11 14:10:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|20
1662905700000|2022-09-11 14:15:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|21
1662906000000|2022-09-11 14:20:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|3
1662906300000|2022-09-11 14:25:00|6.46|6.36|6.42|6.32|6.46|6.36|6.41|6.31|33
1662906600000|2022-09-11 14:30:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|17
1662906900000|2022-09-11 14:35:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|13
1662907200000|2022-09-11 14:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1662907500000|2022-09-11 14:45:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|15
1662907800000|2022-09-11 14:50:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|14
1662908100000|2022-09-11 14:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|10
1662908400000|2022-09-11 15:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|6
1662908700000|2022-09-11 15:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|14
1662909000000|2022-09-11 15:10:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|11
1662909300000|2022-09-11 15:15:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|9
1662909600000|2022-09-11 15:20:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|14
1662909900000|2022-09-11 15:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1662910200000|2022-09-11 15:30:00|6.46|6.36|6.48|6.38|6.5|6.4|6.46|6.36|27
1662910500000|2022-09-11 15:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|3
1662910800000|2022-09-11 15:40:00|6.5|6.4|6.48|6.38|6.5|6.4|6.47|6.37|45
1662911100000|2022-09-11 15:45:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|8
1662911400000|2022-09-11 15:50:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1662911700000|2022-09-11 15:55:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|22
1662912000000|2022-09-11 16:00:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|11
1662912300000|2022-09-11 16:05:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|16
1662912600000|2022-09-11 16:10:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|18
1662912900000|2022-09-11 16:15:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|3
1662913200000|2022-09-11 16:20:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|11
1662913500000|2022-09-11 16:25:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|16
1662913800000|2022-09-11 16:30:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|14
1662914100000|2022-09-11 16:35:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|6
1662914400000|2022-09-11 16:40:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|14
1662914700000|2022-09-11 16:45:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|4
1662915000000|2022-09-11 16:50:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|9
1662915300000|2022-09-11 16:55:00|6.5|6.4|6.5|6.4|6.52|6.42|6.5|6.4|7
1662915600000|2022-09-11 17:00:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|10
1662915900000|2022-09-11 17:05:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|21
1662916200000|2022-09-11 17:10:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|9
1662916500000|2022-09-11 17:15:00|6.49|6.39|6.51|6.41|6.51|6.41|6.49|6.39|5
1662916800000|2022-09-11 17:20:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1662917400000|2022-09-11 17:30:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|10
1662917700000|2022-09-11 17:35:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|24
1662918000000|2022-09-11 17:40:00|6.51|6.41|6.48|6.38|6.51|6.41|6.47|6.37|16
1662918300000|2022-09-11 17:45:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|17
1662918900000|2022-09-11 17:55:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1662919200000|2022-09-11 18:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|15
1662919500000|2022-09-11 18:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|17
1662919800000|2022-09-11 18:10:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1662920100000|2022-09-11 18:15:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|2
1662920400000|2022-09-11 18:20:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|27
1662920700000|2022-09-11 18:25:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|20
1662921000000|2022-09-11 18:30:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|16
1662921300000|2022-09-11 18:35:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1662921600000|2022-09-11 18:40:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|12
1662921900000|2022-09-11 18:45:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|6
1662922200000|2022-09-11 18:50:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|14
1662922500000|2022-09-11 18:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|14
1662923100000|2022-09-11 19:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1662923400000|2022-09-11 19:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1662923700000|2022-09-11 19:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1662924000000|2022-09-11 19:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|16
1662924300000|2022-09-11 19:25:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1662924600000|2022-09-11 19:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1662924900000|2022-09-11 19:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1662925200000|2022-09-11 19:40:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|18
1662925500000|2022-09-11 19:45:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|20
1662925800000|2022-09-11 19:50:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1662926100000|2022-09-11 19:55:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1662926400000|2022-09-11 20:00:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|12
1662927000000|2022-09-11 20:10:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1662927300000|2022-09-11 20:15:00|6.44|6.34|6.42|6.32|6.44|6.34|6.41|6.31|15
1662927600000|2022-09-11 20:20:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|26
1662927900000|2022-09-11 20:25:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|16
1662928200000|2022-09-11 20:30:00|6.45|6.35|6.44|6.34|6.46|6.36|6.43|6.33|20
1662928500000|2022-09-11 20:35:00|6.43|6.33|6.42|6.32|6.43|6.33|6.39|6.29|28
1662928800000|2022-09-11 20:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|24
1662929100000|2022-09-11 20:45:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|22
1662929400000|2022-09-11 20:50:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|23
1662929700000|2022-09-11 20:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|33
1662930000000|2022-09-11 21:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|21
1662930300000|2022-09-11 21:05:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|9
1662930600000|2022-09-11 21:10:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|40
1662930900000|2022-09-11 21:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1662931200000|2022-09-11 21:20:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|26
1662931500000|2022-09-11 21:25:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|24
1662932100000|2022-09-11 21:35:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1662932400000|2022-09-11 21:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|19
1662932700000|2022-09-11 21:45:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|6
1662933000000|2022-09-11 21:50:00|6.4|6.3|6.33|6.23|6.41|6.31|6.32|6.22|66
1662933300000|2022-09-11 21:55:00|6.34|6.24|6.34|6.24|6.34|6.24|6.32|6.22|11
1662933600000|2022-09-11 22:00:00|6.33|6.23|6.38|6.28|6.38|6.28|6.33|6.23|58
1662933900000|2022-09-11 22:05:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|48
1662934200000|2022-09-11 22:10:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|34
1662934500000|2022-09-11 22:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|29
1662934800000|2022-09-11 22:20:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1662935100000|2022-09-11 22:25:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|13
1662935400000|2022-09-11 22:30:00|6.4|6.3|6.41|6.31|6.42|6.32|6.39|6.29|24
1662935700000|2022-09-11 22:35:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|16
1662936000000|2022-09-11 22:40:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|26
1662936300000|2022-09-11 22:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|26
1662936600000|2022-09-11 22:50:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|23
1662936900000|2022-09-11 22:55:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|23
1662937200000|2022-09-11 23:00:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|19
1662937500000|2022-09-11 23:05:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|37
1662937800000|2022-09-11 23:10:00|6.36|6.26|6.39|6.29|6.39|6.29|6.36|6.26|26
1662938100000|2022-09-11 23:15:00|6.38|6.28|6.4|6.3|6.4|6.3|6.38|6.28|27
1662938400000|2022-09-11 23:20:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|40
1662938700000|2022-09-11 23:25:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1662939000000|2022-09-11 23:30:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|31
1662939300000|2022-09-11 23:35:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|27
1662939600000|2022-09-11 23:40:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|34
1662939900000|2022-09-11 23:45:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|16
1662940200000|2022-09-11 23:50:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|18
1662940500000|2022-09-11 23:55:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|34
1662940800000|2022-09-12 00:00:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|28
1662941100000|2022-09-12 00:05:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|20
1662941400000|2022-09-12 00:10:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|8
1662941700000|2022-09-12 00:15:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|22
1662942000000|2022-09-12 00:20:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|17
1662942300000|2022-09-12 00:25:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|20
1662942600000|2022-09-12 00:30:00|6.4|6.3|6.38|6.28|6.41|6.31|6.38|6.28|39
1662942900000|2022-09-12 00:35:00|6.39|6.29|6.37|6.27|6.4|6.3|6.36|6.26|53
1662943200000|2022-09-12 00:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|10
1662943500000|2022-09-12 00:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|35
1662943800000|2022-09-12 00:50:00|6.39|6.29|6.37|6.27|6.39|6.29|6.36|6.26|39
1662944100000|2022-09-12 00:55:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|48
1662944400000|2022-09-12 01:00:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|54
1662944700000|2022-09-12 01:05:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|11
1662945000000|2022-09-12 01:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|56
1662945300000|2022-09-12 01:15:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|24
1662945600000|2022-09-12 01:20:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|43
1662945900000|2022-09-12 01:25:00|6.38|6.28|6.42|6.32|6.42|6.32|6.37|6.27|53
1662946200000|2022-09-12 01:30:00|6.41|6.31|6.4|6.3|6.42|6.32|6.39|6.29|54
1662946500000|2022-09-12 01:35:00|6.39|6.29|6.42|6.32|6.42|6.32|6.39|6.29|56
1662946800000|2022-09-12 01:40:00|6.41|6.31|6.45|6.35|6.46|6.36|6.41|6.31|49
1662947100000|2022-09-12 01:45:00|6.46|6.36|6.47|6.37|6.5|6.4|6.46|6.36|124
1662947400000|2022-09-12 01:50:00|6.48|6.38|6.5|6.4|6.5|6.4|6.48|6.38|37
1662947700000|2022-09-12 01:55:00|6.49|6.39|6.48|6.38|6.5|6.4|6.47|6.37|52
1662948000000|2022-09-12 02:00:00|6.49|6.39|6.46|6.36|6.49|6.39|6.46|6.36|74
1662948300000|2022-09-12 02:05:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|50
1662948600000|2022-09-12 02:10:00|6.43|6.33|6.4|6.3|6.44|6.34|6.39|6.29|62
1662948900000|2022-09-12 02:15:00|6.41|6.31|6.39|6.29|6.41|6.31|6.39|6.29|29
1662949200000|2022-09-12 02:20:00|6.38|6.28|6.4|6.3|6.41|6.31|6.38|6.28|61
1662949500000|2022-09-12 02:25:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|61
1662949800000|2022-09-12 02:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|18
1662950100000|2022-09-12 02:35:00|6.4|6.3|6.37|6.27|6.4|6.3|6.37|6.27|26
1662950400000|2022-09-12 02:40:00|6.38|6.28|6.39|6.29|6.4|6.3|6.37|6.27|36
1662950700000|2022-09-12 02:45:00|6.38|6.28|6.36|6.26|6.38|6.28|6.35|6.25|35
1662951000000|2022-09-12 02:50:00|6.37|6.27|6.35|6.25|6.38|6.28|6.34|6.24|37
1662951300000|2022-09-12 02:55:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|41
1662951600000|2022-09-12 03:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|49
1662951900000|2022-09-12 03:05:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|12
1662952200000|2022-09-12 03:10:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|11
1662952500000|2022-09-12 03:15:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|11
1662952800000|2022-09-12 03:20:00|6.36|6.26|6.34|6.24|6.37|6.27|6.34|6.24|23
1662953100000|2022-09-12 03:25:00|6.33|6.23|6.36|6.26|6.37|6.27|6.33|6.23|30
1662953400000|2022-09-12 03:30:00|6.35|6.25|6.33|6.23|6.36|6.26|6.32|6.22|47
1662953700000|2022-09-12 03:35:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|43
1662954000000|2022-09-12 03:40:00|6.33|6.23|6.35|6.25|6.35|6.25|6.31|6.21|35
1662954300000|2022-09-12 03:45:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|10
1662954600000|2022-09-12 03:50:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|11
1662954900000|2022-09-12 03:55:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|14
1662955200000|2022-09-12 04:00:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|27
1662955500000|2022-09-12 04:05:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|25
1662955800000|2022-09-12 04:10:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|12
1662956100000|2022-09-12 04:15:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|12
1662956400000|2022-09-12 04:20:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|11
1662956700000|2022-09-12 04:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1662957000000|2022-09-12 04:30:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1662957300000|2022-09-12 04:35:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|44
1662957600000|2022-09-12 04:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|32
1662957900000|2022-09-12 04:45:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|12
1662958500000|2022-09-12 04:55:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|16
1662958800000|2022-09-12 05:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|12
1662959100000|2022-09-12 05:05:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1662959400000|2022-09-12 05:10:00|6.37|6.27|6.38|6.28|6.38|6.28|6.35|6.25|18
1662959700000|2022-09-12 05:15:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|4
1662960000000|2022-09-12 05:20:00|6.37|6.27|6.37|6.27|6.37|6.27|6.35|6.25|43
1662960300000|2022-09-12 05:25:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|11
1662960600000|2022-09-12 05:30:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|22
1662960900000|2022-09-12 05:35:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|6
1662961200000|2022-09-12 05:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|18
1662961500000|2022-09-12 05:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1662961800000|2022-09-12 05:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|16
1662962100000|2022-09-12 05:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|18
1662962400000|2022-09-12 06:00:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|23
1662962700000|2022-09-12 06:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|9
1662963000000|2022-09-12 06:10:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1662963300000|2022-09-12 06:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|11
1662963600000|2022-09-12 06:20:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|17
1662963900000|2022-09-12 06:25:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1662964200000|2022-09-12 06:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1662964500000|2022-09-12 06:35:00|6.37|6.27|6.38|6.28|6.4|6.3|6.37|6.27|36
1662964800000|2022-09-12 06:40:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|29
1662965100000|2022-09-12 06:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|39
1662965400000|2022-09-12 06:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|19
1662965700000|2022-09-12 06:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|8
1662966000000|2022-09-12 07:00:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|18
1662966300000|2022-09-12 07:05:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|15
1662966600000|2022-09-12 07:10:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|31
1662966900000|2022-09-12 07:15:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|21
1662967200000|2022-09-12 07:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.4|6.3|16
1662967500000|2022-09-12 07:25:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|38
1662967800000|2022-09-12 07:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|28
1662968100000|2022-09-12 07:35:00|6.41|6.31|6.42|6.32|6.43|6.33|6.4|6.3|40
1662968400000|2022-09-12 07:40:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|54
1662968700000|2022-09-12 07:45:00|6.41|6.31|6.43|6.33|6.43|6.33|6.4|6.3|31
1662969000000|2022-09-12 07:50:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|53
1662969300000|2022-09-12 07:55:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|58
1662969600000|2022-09-12 08:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|80
1662969900000|2022-09-12 08:05:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|32
1662970200000|2022-09-12 08:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|74
1662970500000|2022-09-12 08:15:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|50
1662970800000|2022-09-12 08:20:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|36
1662971100000|2022-09-12 08:25:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|30
1662971400000|2022-09-12 08:30:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|13
1662971700000|2022-09-12 08:35:00|6.46|6.36|6.47|6.37|6.47|6.37|6.45|6.35|16
1662972000000|2022-09-12 08:40:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|10
1662972300000|2022-09-12 08:45:00|6.48|6.38|6.47|6.37|6.49|6.39|6.46|6.36|76
1662972600000|2022-09-12 08:50:00|6.46|6.36|6.49|6.39|6.49|6.39|6.46|6.36|32
1662972900000|2022-09-12 08:55:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|44
1662973200000|2022-09-12 09:00:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|27
1662973500000|2022-09-12 09:05:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|12
1662973800000|2022-09-12 09:10:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|15
1662974100000|2022-09-12 09:15:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|38
1662974400000|2022-09-12 09:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|6
1662974700000|2022-09-12 09:25:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|29
1662975000000|2022-09-12 09:30:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|24
1662975300000|2022-09-12 09:35:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|57
1662975600000|2022-09-12 09:40:00|6.48|6.38|6.5|6.4|6.5|6.4|6.48|6.38|37
1662975900000|2022-09-12 09:45:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|3
1662976200000|2022-09-12 09:50:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|35
1662976500000|2022-09-12 09:55:00|6.51|6.41|6.5|6.4|6.51|6.41|6.49|6.39|52
1662976800000|2022-09-12 10:00:00|6.49|6.39|6.48|6.38|6.5|6.4|6.47|6.37|56
1662977100000|2022-09-12 10:05:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|43
1662977400000|2022-09-12 10:10:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|28
1662977700000|2022-09-12 10:15:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|42
1662978000000|2022-09-12 10:20:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|35
1662978300000|2022-09-12 10:25:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|12
1662978600000|2022-09-12 10:30:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|12
1662978900000|2022-09-12 10:35:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|44
1662979200000|2022-09-12 10:40:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|52
1662979500000|2022-09-12 10:45:00|6.49|6.39|6.48|6.38|6.5|6.4|6.48|6.38|26
1662979800000|2022-09-12 10:50:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|41
1662980100000|2022-09-12 10:55:00|6.5|6.4|6.5|6.4|6.5|6.4|6.48|6.38|45
1662980400000|2022-09-12 11:00:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|25
1662980700000|2022-09-12 11:05:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|34
1662981000000|2022-09-12 11:10:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|21
1662981300000|2022-09-12 11:15:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|38
1662981600000|2022-09-12 11:20:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|16
1662981900000|2022-09-12 11:25:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|32
1662982200000|2022-09-12 11:30:00|6.49|6.39|6.53|6.43|6.53|6.43|6.49|6.39|27
1662982500000|2022-09-12 11:35:00|6.52|6.42|6.5|6.4|6.52|6.42|6.5|6.4|15
1662982800000|2022-09-12 11:40:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|64
1662983100000|2022-09-12 11:45:00|6.49|6.39|6.5|6.4|6.51|6.41|6.48|6.38|56
1662983400000|2022-09-12 11:50:00|6.51|6.41|6.5|6.4|6.51|6.41|6.49|6.39|34
1662983700000|2022-09-12 11:55:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|37
1662984000000|2022-09-12 12:00:00|6.52|6.42|6.52|6.42|6.53|6.43|6.5|6.4|71
1662984300000|2022-09-12 12:05:00|6.53|6.43|6.55|6.45|6.56|6.46|6.53|6.43|77
1662984600000|2022-09-12 12:10:00|6.54|6.44|6.59|6.49|6.59|6.49|6.54|6.44|18
1662984900000|2022-09-12 12:15:00|6.58|6.48|6.55|6.45|6.59|6.49|6.55|6.45|68
1662985200000|2022-09-12 12:20:00|6.54|6.44|6.52|6.42|6.55|6.45|6.51|6.41|47
1662985500000|2022-09-12 12:25:00|6.51|6.41|6.52|6.42|6.53|6.43|6.5|6.4|38
1662985800000|2022-09-12 12:30:00|6.53|6.43|6.51|6.41|6.53|6.43|6.51|6.41|37
1662986100000|2022-09-12 12:35:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|25
1662986400000|2022-09-12 12:40:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|42
1662986700000|2022-09-12 12:45:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|25
1662987000000|2022-09-12 12:50:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|40
1662987300000|2022-09-12 12:55:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|12
1662987600000|2022-09-12 13:00:00|6.52|6.42|6.51|6.41|6.54|6.44|6.51|6.41|36
1662987900000|2022-09-12 13:05:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|3
1662988200000|2022-09-12 13:10:00|6.53|6.43|6.55|6.45|6.55|6.45|6.53|6.43|7
1662988500000|2022-09-12 13:15:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|41
1662988800000|2022-09-12 13:20:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|35
1662989100000|2022-09-12 13:25:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|9
1662989400000|2022-09-12 13:30:00|6.53|6.43|6.53|6.43|6.54|6.44|6.51|6.41|49
1662989700000|2022-09-12 13:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.48|6.38|117
1662990000000|2022-09-12 13:40:00|6.53|6.43|6.5|6.4|6.53|6.43|6.5|6.4|54
1662990300000|2022-09-12 13:45:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|23
1662990600000|2022-09-12 13:50:00|6.5|6.4|6.5|6.4|6.52|6.42|6.5|6.4|51
1662990900000|2022-09-12 13:55:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|39
1662991200000|2022-09-12 14:00:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|29
1662991500000|2022-09-12 14:05:00|6.49|6.39|6.52|6.42|6.52|6.42|6.49|6.39|18
1662991800000|2022-09-12 14:10:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|14
1662992100000|2022-09-12 14:15:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|18
1662992400000|2022-09-12 14:20:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|5
1662992700000|2022-09-12 14:25:00|6.52|6.42|6.49|6.39|6.52|6.42|6.49|6.39|26
1662993000000|2022-09-12 14:30:00|6.48|6.38|6.47|6.37|6.49|6.39|6.46|6.36|34
1662993300000|2022-09-12 14:35:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|24
1662993600000|2022-09-12 14:40:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|30
1662993900000|2022-09-12 14:45:00|6.48|6.38|6.49|6.39|6.49|6.39|6.47|6.37|20
1662994200000|2022-09-12 14:50:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|36
1662994500000|2022-09-12 14:55:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|37
1662994800000|2022-09-12 15:00:00|6.45|6.35|6.46|6.36|6.46|6.36|6.42|6.32|52
1662995100000|2022-09-12 15:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|9
1662995400000|2022-09-12 15:10:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|26
1662995700000|2022-09-12 15:15:00|6.44|6.34|6.46|6.36|6.47|6.37|6.44|6.34|17
1662996000000|2022-09-12 15:20:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|39
1662996300000|2022-09-12 15:25:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|41
1662996600000|2022-09-12 15:30:00|6.47|6.37|6.45|6.35|6.47|6.37|6.45|6.35|21
1662996900000|2022-09-12 15:35:00|6.44|6.34|6.42|6.32|6.45|6.35|6.41|6.31|89
1662997200000|2022-09-12 15:40:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|56
1662997500000|2022-09-12 15:45:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|16
1662997800000|2022-09-12 15:50:00|6.41|6.31|6.4|6.3|6.42|6.32|6.4|6.3|70
1662998100000|2022-09-12 15:55:00|6.41|6.31|6.39|6.29|6.41|6.31|6.37|6.27|43
1662998400000|2022-09-12 16:00:00|6.4|6.3|6.37|6.27|6.41|6.31|6.36|6.26|86
1662998700000|2022-09-12 16:05:00|6.36|6.26|6.36|6.26|6.37|6.27|6.33|6.23|41
1662999000000|2022-09-12 16:10:00|6.35|6.25|6.35|6.25|6.37|6.27|6.34|6.24|81
1662999300000|2022-09-12 16:15:00|6.36|6.26|6.37|6.27|6.38|6.28|6.35|6.25|40
1662999600000|2022-09-12 16:20:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|11
1662999900000|2022-09-12 16:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|49
1663000200000|2022-09-12 16:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|38
1663000500000|2022-09-12 16:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|20
1663000800000|2022-09-12 16:40:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|34
1663001100000|2022-09-12 16:45:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|48
1663001400000|2022-09-12 16:50:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|25
1663001700000|2022-09-12 16:55:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|15
1663002000000|2022-09-12 17:00:00|6.42|6.32|6.41|6.31|6.42|6.32|6.39|6.29|24
1663002300000|2022-09-12 17:05:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|14
1663002600000|2022-09-12 17:10:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|18
1663002900000|2022-09-12 17:15:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|9
1663003200000|2022-09-12 17:20:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|37
1663003500000|2022-09-12 17:25:00|6.42|6.32|6.42|6.32|6.42|6.32|6.4|6.3|15
1663003800000|2022-09-12 17:30:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|7
1663004100000|2022-09-12 17:35:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|6
1663004700000|2022-09-12 17:45:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|10
1663005000000|2022-09-12 17:50:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|8
1663005300000|2022-09-12 17:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|49
1663005600000|2022-09-12 18:00:00|6.43|6.33|6.41|6.31|6.43|6.33|6.4|6.3|23
1663005900000|2022-09-12 18:05:00|6.4|6.3|6.41|6.31|6.42|6.32|6.4|6.3|36
1663006200000|2022-09-12 18:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1663006500000|2022-09-12 18:15:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|40
1663006800000|2022-09-12 18:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|16
1663007100000|2022-09-12 18:25:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1663007400000|2022-09-12 18:30:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|35
1663007700000|2022-09-12 18:35:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1663008000000|2022-09-12 18:40:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|5
1663008300000|2022-09-12 18:45:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|8
1663008600000|2022-09-12 18:50:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|30
1663008900000|2022-09-12 18:55:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|28
1663009200000|2022-09-12 19:00:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|9
1663009500000|2022-09-12 19:05:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|18
1663009800000|2022-09-12 19:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|33
1663010100000|2022-09-12 19:15:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|20
1663010400000|2022-09-12 19:20:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|13
1663010700000|2022-09-12 19:25:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|33
1663011000000|2022-09-12 19:30:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|11
1663011300000|2022-09-12 19:35:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|23
1663011600000|2022-09-12 19:40:00|6.44|6.34|6.45|6.35|6.46|6.36|6.43|6.33|48
1663011900000|2022-09-12 19:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|13
1663012200000|2022-09-12 19:50:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|29
1663012500000|2022-09-12 19:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|35
1663012800000|2022-09-12 20:00:00|6.43|6.33|6.45|6.35|6.46|6.36|6.43|6.33|19
1663013100000|2022-09-12 20:05:00|6.44|6.34|6.46|6.36|6.46|6.36|6.43|6.33|35
1663013400000|2022-09-12 20:10:00|6.45|6.35|6.44|6.34|6.46|6.36|6.43|6.33|28
1663013700000|2022-09-12 20:15:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|24
1663014000000|2022-09-12 20:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|31
1663014300000|2022-09-12 20:25:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|12
1663014600000|2022-09-12 20:30:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1663014900000|2022-09-12 20:35:00|6.45|6.35|6.46|6.36|6.47|6.37|6.45|6.35|34
1663015200000|2022-09-12 20:40:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|71
1663015500000|2022-09-12 20:45:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|10
1663015800000|2022-09-12 20:50:00|6.46|6.36|6.47|6.37|6.47|6.37|6.45|6.35|12
1663016100000|2022-09-12 20:55:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|35
1663016400000|2022-09-12 21:00:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1663016700000|2022-09-12 21:05:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|22
1663017000000|2022-09-12 21:10:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|11
1663017300000|2022-09-12 21:15:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|41
1663017600000|2022-09-12 21:20:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|14
1663017900000|2022-09-12 21:25:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|43
1663018200000|2022-09-12 21:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1663018800000|2022-09-12 21:40:00|6.43|6.33|6.45|6.35|6.46|6.36|6.43|6.33|17
1663019100000|2022-09-12 21:45:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1663019400000|2022-09-12 21:50:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|9
1663019700000|2022-09-12 21:55:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1663020000000|2022-09-12 22:00:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|16
1663020300000|2022-09-12 22:05:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|5
1663020600000|2022-09-12 22:10:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|29
1663020900000|2022-09-12 22:15:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|14
1663021200000|2022-09-12 22:20:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|37
1663021500000|2022-09-12 22:25:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|13
1663021800000|2022-09-12 22:30:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|5
1663022100000|2022-09-12 22:35:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|21
1663022400000|2022-09-12 22:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|42
1663022700000|2022-09-12 22:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|32
1663023000000|2022-09-12 22:50:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|29
1663023300000|2022-09-12 22:55:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|29
1663023600000|2022-09-12 23:00:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|43
1663023900000|2022-09-12 23:05:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|19
1663024200000|2022-09-12 23:10:00|6.44|6.34|6.46|6.36|6.46|6.36|6.43|6.33|19
1663024500000|2022-09-12 23:15:00|6.45|6.35|6.43|6.33|6.46|6.36|6.43|6.33|17
1663024800000|2022-09-12 23:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.42|6.32|21
1663025100000|2022-09-12 23:25:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|17
1663025400000|2022-09-12 23:30:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|12
1663025700000|2022-09-12 23:35:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|12
1663026000000|2022-09-12 23:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1663026300000|2022-09-12 23:45:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|18
1663026600000|2022-09-12 23:50:00|6.43|6.33|6.45|6.35|6.45|6.35|6.42|6.32|23
1663026900000|2022-09-12 23:55:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|16
1663027200000|2022-09-13 00:00:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|10
1663027500000|2022-09-13 00:05:00|6.42|6.32|6.44|6.34|6.45|6.35|6.41|6.31|33
1663027800000|2022-09-13 00:10:00|6.43|6.33|6.44|6.34|6.44|6.34|6.41|6.31|20
1663028100000|2022-09-13 00:15:00|6.43|6.33|6.41|6.31|6.44|6.34|6.4|6.3|71
1663028400000|2022-09-13 00:20:00|6.42|6.32|6.38|6.28|6.42|6.32|6.37|6.27|85
1663028700000|2022-09-13 00:25:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|60
1663029000000|2022-09-13 00:30:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|39
1663029300000|2022-09-13 00:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|16
1663029600000|2022-09-13 00:40:00|6.38|6.28|6.4|6.3|6.4|6.3|6.38|6.28|29
1663029900000|2022-09-13 00:45:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|16
1663030200000|2022-09-13 00:50:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|20
1663030500000|2022-09-13 00:55:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|5
1663030800000|2022-09-13 01:00:00|6.38|6.28|6.4|6.3|6.4|6.3|6.38|6.28|11
1663031100000|2022-09-13 01:05:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|10
1663031400000|2022-09-13 01:10:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1663031700000|2022-09-13 01:15:00|6.4|6.3|6.4|6.3|6.4|6.3|6.38|6.28|21
1663032000000|2022-09-13 01:20:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|29
1663032300000|2022-09-13 01:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|16
1663032600000|2022-09-13 01:30:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|7
1663032900000|2022-09-13 01:35:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|36
1663033200000|2022-09-13 01:40:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|11
1663033500000|2022-09-13 01:45:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|29
1663033800000|2022-09-13 01:50:00|6.35|6.25|6.38|6.28|6.38|6.28|6.34|6.24|36
1663034100000|2022-09-13 01:55:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|7
1663034700000|2022-09-13 02:05:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|12
1663035000000|2022-09-13 02:10:00|6.34|6.24|6.34|6.24|6.35|6.25|6.32|6.22|41
1663035300000|2022-09-13 02:15:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|31
1663035600000|2022-09-13 02:20:00|6.34|6.24|6.36|6.26|6.37|6.27|6.34|6.24|31
1663035900000|2022-09-13 02:25:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|14
1663036200000|2022-09-13 02:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|9
1663036500000|2022-09-13 02:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|22
1663036800000|2022-09-13 02:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|13
1663037100000|2022-09-13 02:45:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|8
1663037400000|2022-09-13 02:50:00|6.39|6.29|6.41|6.31|6.41|6.31|6.38|6.28|9
1663037700000|2022-09-13 02:55:00|6.42|6.32|6.41|6.31|6.42|6.32|6.4|6.3|26
1663038000000|2022-09-13 03:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|24
1663038300000|2022-09-13 03:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|12
1663038900000|2022-09-13 03:15:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|11
1663039500000|2022-09-13 03:25:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|26
1663040100000|2022-09-13 03:35:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1663040400000|2022-09-13 03:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|29
1663040700000|2022-09-13 03:45:00|6.38|6.28|6.4|6.3|6.4|6.3|6.37|6.27|53
1663041000000|2022-09-13 03:50:00|6.41|6.31|6.42|6.32|6.42|6.32|6.4|6.3|34
1663041300000|2022-09-13 03:55:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|29
1663041600000|2022-09-13 04:00:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|17
1663041900000|2022-09-13 04:05:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|23
1663042200000|2022-09-13 04:10:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|6
1663042500000|2022-09-13 04:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1663042800000|2022-09-13 04:20:00|6.4|6.3|6.42|6.32|6.42|6.32|6.39|6.29|39
1663043100000|2022-09-13 04:25:00|6.41|6.31|6.42|6.32|6.43|6.33|6.41|6.31|14
1663043400000|2022-09-13 04:30:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|19
1663043700000|2022-09-13 04:35:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|6
1663044000000|2022-09-13 04:40:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|32
1663044300000|2022-09-13 04:45:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|15
1663044900000|2022-09-13 04:55:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1663045200000|2022-09-13 05:00:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|20
1663045500000|2022-09-13 05:05:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|20
1663045800000|2022-09-13 05:10:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|29
1663046100000|2022-09-13 05:15:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|12
1663046400000|2022-09-13 05:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|4
1663046700000|2022-09-13 05:25:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|10
1663047000000|2022-09-13 05:30:00|6.4|6.3|6.41|6.31|6.42|6.32|6.4|6.3|18
1663047300000|2022-09-13 05:35:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|34
1663047600000|2022-09-13 05:40:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|10
1663047900000|2022-09-13 05:45:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|17
1663048200000|2022-09-13 05:50:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1663048800000|2022-09-13 06:00:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1663049100000|2022-09-13 06:05:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1663049400000|2022-09-13 06:10:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|27
1663049700000|2022-09-13 06:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|5
1663050000000|2022-09-13 06:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|14
1663050300000|2022-09-13 06:25:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|17
1663050600000|2022-09-13 06:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1663051200000|2022-09-13 06:40:00|6.43|6.33|6.4|6.3|6.44|6.34|6.38|6.28|94
1663051500000|2022-09-13 06:45:00|6.41|6.31|6.39|6.29|6.41|6.31|6.38|6.28|33
1663051800000|2022-09-13 06:50:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|36
1663052400000|2022-09-13 07:00:00|6.4|6.3|6.43|6.33|6.43|6.33|6.39|6.29|18
1663052700000|2022-09-13 07:05:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|4
1663053000000|2022-09-13 07:10:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|30
1663053300000|2022-09-13 07:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|67
1663053600000|2022-09-13 07:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|40
1663054200000|2022-09-13 07:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|15
1663054500000|2022-09-13 07:35:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|24
1663054800000|2022-09-13 07:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|16
1663055100000|2022-09-13 07:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|30
1663055400000|2022-09-13 07:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|22
1663055700000|2022-09-13 07:55:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|33
1663056000000|2022-09-13 08:00:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|17
1663056300000|2022-09-13 08:05:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|46
1663056600000|2022-09-13 08:10:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|30
1663056900000|2022-09-13 08:15:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|35
1663057200000|2022-09-13 08:20:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|6
1663057800000|2022-09-13 08:30:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|19
1663058100000|2022-09-13 08:35:00|6.4|6.3|6.39|6.29|6.41|6.31|6.38|6.28|30
1663058400000|2022-09-13 08:40:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|42
1663058700000|2022-09-13 08:45:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|82
1663059000000|2022-09-13 08:50:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|4
1663059300000|2022-09-13 08:55:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|8
1663059600000|2022-09-13 09:00:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|19
1663059900000|2022-09-13 09:05:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|62
1663060200000|2022-09-13 09:10:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|72
1663060500000|2022-09-13 09:15:00|6.41|6.31|6.42|6.32|6.43|6.33|6.41|6.31|8
1663060800000|2022-09-13 09:20:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|20
1663061100000|2022-09-13 09:25:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|41
1663061400000|2022-09-13 09:30:00|6.42|6.32|6.4|6.3|6.43|6.33|6.39|6.29|59
1663061700000|2022-09-13 09:35:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|74
1663062000000|2022-09-13 09:40:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|68
1663062300000|2022-09-13 09:45:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|82
1663062600000|2022-09-13 09:50:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|16
1663062900000|2022-09-13 09:55:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|10
1663063200000|2022-09-13 10:00:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|71
1663063500000|2022-09-13 10:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|28
1663063800000|2022-09-13 10:10:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|44
1663064100000|2022-09-13 10:15:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|52
1663064400000|2022-09-13 10:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|77
1663064700000|2022-09-13 10:25:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|42
1663065000000|2022-09-13 10:30:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|56
1663065300000|2022-09-13 10:35:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|6
1663065600000|2022-09-13 10:40:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|55
1663065900000|2022-09-13 10:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|90
1663066200000|2022-09-13 10:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|31
1663066500000|2022-09-13 10:55:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|11
1663066800000|2022-09-13 11:00:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|29
1663067100000|2022-09-13 11:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|31
1663067400000|2022-09-13 11:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1663067700000|2022-09-13 11:15:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|9
1663068000000|2022-09-13 11:20:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|32
1663068300000|2022-09-13 11:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1663068600000|2022-09-13 11:30:00|6.45|6.35|6.44|6.34|6.46|6.36|6.43|6.33|42
1663068900000|2022-09-13 11:35:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|21
1663069200000|2022-09-13 11:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|46
1663069500000|2022-09-13 11:45:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|46
1663069800000|2022-09-13 11:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|28
1663070100000|2022-09-13 11:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|13
1663070400000|2022-09-13 12:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|54
1663070700000|2022-09-13 12:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|13
1663071000000|2022-09-13 12:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|21
1663071300000|2022-09-13 12:15:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|21
1663071600000|2022-09-13 12:20:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|34
1663071900000|2022-09-13 12:25:00|6.46|6.36|6.46|6.36|6.46|6.36|6.42|6.32|93
1663072200000|2022-09-13 12:30:00|6.45|6.35|6.21|6.11|6.45|6.35|6.13|6.03|143
1663072500000|2022-09-13 12:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.17|6.07|79
1663072800000|2022-09-13 12:40:00|6.21|6.11|6.19|6.09|6.21|6.11|6.18|6.08|73
1663073100000|2022-09-13 12:45:00|6.2|6.1|6.2|6.1|6.22|6.12|6.18|6.08|81
1663073400000|2022-09-13 12:50:00|6.19|6.09|6.12|6.02|6.2|6.1|6.1|6|140
1663073700000|2022-09-13 12:55:00|6.13|6.03|6.16|6.06|6.18|6.08|6.13|6.03|120
1663074000000|2022-09-13 13:00:00|6.15|6.05|6.17|6.07|6.17|6.07|6.14|6.04|179
1663074300000|2022-09-13 13:05:00|6.16|6.06|6.17|6.07|6.17|6.07|6.12|6.02|112
1663074600000|2022-09-13 13:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.13|6.03|72
1663074900000|2022-09-13 13:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.11|6.01|104
1663075200000|2022-09-13 13:20:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|47
1663075500000|2022-09-13 13:25:00|6.15|6.05|6.13|6.03|6.16|6.06|6.13|6.03|43
1663075800000|2022-09-13 13:30:00|6.14|6.04|6.15|6.05|6.17|6.07|6.13|6.03|44
1663076100000|2022-09-13 13:35:00|6.14|6.04|6.13|6.03|6.15|6.05|6.11|6.01|68
1663076400000|2022-09-13 13:40:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|54
1663076700000|2022-09-13 13:45:00|6.14|6.04|6.14|6.04|6.15|6.05|6.12|6.02|89
1663077000000|2022-09-13 13:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|58
1663077300000|2022-09-13 13:55:00|6.13|6.03|6.11|6.01|6.14|6.04|6.11|6.01|53
1663077600000|2022-09-13 14:00:00|6.12|6.02|6.11|6.01|6.12|6.02|6.09|5.99|70
1663077900000|2022-09-13 14:05:00|6.1|6|6.14|6.04|6.14|6.04|6.1|6|77
1663078200000|2022-09-13 14:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.13|6.03|47
1663078500000|2022-09-13 14:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.13|6.03|94
1663078800000|2022-09-13 14:20:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|18
1663079100000|2022-09-13 14:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|53
1663079400000|2022-09-13 14:30:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|42
1663079700000|2022-09-13 14:35:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|34
1663080000000|2022-09-13 14:40:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|52
1663080300000|2022-09-13 14:45:00|6.11|6.01|6.08|5.98|6.12|6.02|6.08|5.98|50
1663080600000|2022-09-13 14:50:00|6.09|5.99|6.07|5.97|6.09|5.99|6.06|5.96|61
1663080900000|2022-09-13 14:55:00|6.08|5.98|6.09|5.99|6.11|6.01|6.07|5.97|114
1663081200000|2022-09-13 15:00:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|30
1663081500000|2022-09-13 15:05:00|6.1|6|6.1|6|6.1|6|6.08|5.98|27
1663081800000|2022-09-13 15:10:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|44
1663082100000|2022-09-13 15:15:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|93
1663082400000|2022-09-13 15:20:00|6.08|5.98|6.07|5.97|6.09|5.99|6.07|5.97|64
1663082700000|2022-09-13 15:25:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|7
1663083000000|2022-09-13 15:30:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|28
1663083300000|2022-09-13 15:35:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|33
1663083600000|2022-09-13 15:40:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|68
1663083900000|2022-09-13 15:45:00|6.1|6|6.09|5.99|6.11|6.01|6.08|5.98|40
1663084200000|2022-09-13 15:50:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|42
1663084500000|2022-09-13 15:55:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|35
1663084800000|2022-09-13 16:00:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|75
1663085100000|2022-09-13 16:05:00|6.08|5.98|6.09|5.99|6.09|5.99|6.06|5.96|36
1663085400000|2022-09-13 16:10:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|51
1663085700000|2022-09-13 16:15:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|11
1663086000000|2022-09-13 16:20:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|12
1663086300000|2022-09-13 16:25:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|33
1663086600000|2022-09-13 16:30:00|6.09|5.99|6.08|5.98|6.09|5.99|6.07|5.97|46
1663086900000|2022-09-13 16:35:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|21
1663087200000|2022-09-13 16:40:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|10
1663087500000|2022-09-13 16:45:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|42
1663087800000|2022-09-13 16:50:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|34
1663088100000|2022-09-13 16:55:00|6.1|6|6.1|6|6.11|6.01|6.1|6|17
1663088400000|2022-09-13 17:00:00|6.11|6.01|6.1|6|6.12|6.02|6.09|5.99|40
1663088700000|2022-09-13 17:05:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|57
1663089000000|2022-09-13 17:10:00|6.1|6|6.1|6|6.1|6|6.09|5.99|13
1663089300000|2022-09-13 17:15:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|23
1663089600000|2022-09-13 17:20:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|20
1663089900000|2022-09-13 17:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|6
1663090200000|2022-09-13 17:30:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|44
1663090500000|2022-09-13 17:35:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|28
1663090800000|2022-09-13 17:40:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|28
1663091100000|2022-09-13 17:45:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|37
1663091400000|2022-09-13 17:50:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|26
1663091700000|2022-09-13 17:55:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|8
1663092000000|2022-09-13 18:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|48
1663092300000|2022-09-13 18:05:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|37
1663092600000|2022-09-13 18:10:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|34
1663092900000|2022-09-13 18:15:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|30
1663093200000|2022-09-13 18:20:00|6.1|6|6.1|6|6.11|6.01|6.1|6|47
1663093500000|2022-09-13 18:25:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|72
1663093800000|2022-09-13 18:30:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|29
1663094100000|2022-09-13 18:35:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|16
1663094700000|2022-09-13 18:45:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|41
1663095000000|2022-09-13 18:50:00|6.07|5.97|6.04|5.94|6.09|5.99|6.04|5.94|68
1663095300000|2022-09-13 18:55:00|6.05|5.95|6.03|5.93|6.05|5.95|6.02|5.92|103
1663095600000|2022-09-13 19:00:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|73
1663095900000|2022-09-13 19:05:00|6.01|5.91|5.99|5.89|6.02|5.92|5.98|5.88|55
1663096200000|2022-09-13 19:10:00|6|5.9|5.99|5.89|6|5.9|5.97|5.87|42
1663096500000|2022-09-13 19:15:00|6|5.9|6.02|5.92|6.03|5.93|5.99|5.89|81
1663096800000|2022-09-13 19:20:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|42
1663097100000|2022-09-13 19:25:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|35
1663097400000|2022-09-13 19:30:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|55
1663097700000|2022-09-13 19:35:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|59
1663098000000|2022-09-13 19:40:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|34
1663098300000|2022-09-13 19:45:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|47
1663098600000|2022-09-13 19:50:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|68
1663098900000|2022-09-13 19:55:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|73
1663099200000|2022-09-13 20:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|42
1663099500000|2022-09-13 20:05:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|34
1663099800000|2022-09-13 20:10:00|6.06|5.96|6.08|5.98|6.09|5.99|6.06|5.96|37
1663100100000|2022-09-13 20:15:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|39
1663100400000|2022-09-13 20:20:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|36
1663100700000|2022-09-13 20:25:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|21
1663101000000|2022-09-13 20:30:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|52
1663101300000|2022-09-13 20:35:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|25
1663101600000|2022-09-13 20:40:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|6
1663101900000|2022-09-13 20:45:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|29
1663102200000|2022-09-13 20:50:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|35
1663102500000|2022-09-13 20:55:00|6.1|6|6.1|6|6.1|6|6.09|5.99|51
1663102800000|2022-09-13 21:00:00|6.09|5.99|6.08|5.98|6.09|5.99|6.07|5.97|12
1663103100000|2022-09-13 21:05:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|17
1663103400000|2022-09-13 21:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|10
1663103700000|2022-09-13 21:15:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|5
1663104000000|2022-09-13 21:20:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|24
1663104300000|2022-09-13 21:25:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|10
1663104600000|2022-09-13 21:30:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|34
1663104900000|2022-09-13 21:35:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|22
1663105200000|2022-09-13 21:40:00|6.05|5.95|6.06|5.96|6.07|5.97|6.02|5.92|58
1663105500000|2022-09-13 21:45:00|6.07|5.97|6.08|5.98|6.09|5.99|6.06|5.96|32
1663105800000|2022-09-13 21:50:00|6.09|5.99|6.08|5.98|6.09|5.99|6.07|5.97|26
1663106100000|2022-09-13 21:55:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|16
1663106400000|2022-09-13 22:00:00|6.07|5.97|6.03|5.93|6.08|5.98|6.02|5.92|69
1663106700000|2022-09-13 22:05:00|6.02|5.92|6.05|5.95|6.05|5.95|6.02|5.92|34
1663107000000|2022-09-13 22:10:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|40
1663107300000|2022-09-13 22:15:00|6.04|5.94|6.06|5.96|6.06|5.96|6.03|5.93|37
1663107600000|2022-09-13 22:20:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|76
1663107900000|2022-09-13 22:25:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|30
1663108200000|2022-09-13 22:30:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|51
1663108500000|2022-09-13 22:35:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|34
1663108800000|2022-09-13 22:40:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|34
1663109100000|2022-09-13 22:45:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|28
1663109400000|2022-09-13 22:50:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|11
1663109700000|2022-09-13 22:55:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|42
1663110000000|2022-09-13 23:00:00|6.05|5.95|6.1|6|6.17|6.07|6.05|5.95|62
1663110300000|2022-09-13 23:05:00|6.09|5.99|6.04|5.94|6.1|6|6.03|5.93|124
1663110600000|2022-09-13 23:10:00|6.05|5.95|6.04|5.94|6.05|5.95|6.02|5.92|62
1663110900000|2022-09-13 23:15:00|6.03|5.93|6|5.9|6.05|5.95|6|5.9|68
1663111200000|2022-09-13 23:20:00|5.99|5.89|6.01|5.91|6.02|5.92|5.98|5.88|63
1663111500000|2022-09-13 23:25:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|34
1663111800000|2022-09-13 23:30:00|6|5.9|6|5.9|6.02|5.92|6|5.9|25
1663112100000|2022-09-13 23:35:00|5.99|5.89|6.01|5.91|6.01|5.91|5.99|5.89|7
1663112400000|2022-09-13 23:40:00|6|5.9|6.02|5.92|6.02|5.92|6|5.9|21
1663112700000|2022-09-13 23:45:00|6.01|5.91|6.02|5.92|6.02|5.92|6|5.9|10
1663113000000|2022-09-13 23:50:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|9
1663113300000|2022-09-13 23:55:00|6|5.9|6.02|5.92|6.02|5.92|6|5.9|9
1663113600000|2022-09-14 00:00:00|6.01|5.91|5.99|5.89|6.02|5.92|5.98|5.88|57
1663113900000|2022-09-14 00:05:00|5.98|5.88|6.01|5.91|6.02|5.92|5.98|5.88|64
1663114200000|2022-09-14 00:10:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|10
1663114500000|2022-09-14 00:15:00|6.02|5.92|5.99|5.89|6.03|5.93|5.98|5.88|70
1663114800000|2022-09-14 00:20:00|5.98|5.88|6.02|5.92|6.02|5.92|5.97|5.87|75
1663115100000|2022-09-14 00:25:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|3
1663115400000|2022-09-14 00:30:00|6.04|5.94|6.03|5.93|6.04|5.94|6.01|5.91|62
1663115700000|2022-09-14 00:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6|5.9|105
1663116000000|2022-09-14 00:40:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|26
1663116300000|2022-09-14 00:45:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|36
1663116600000|2022-09-14 00:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|31
1663116900000|2022-09-14 00:55:00|6.04|5.94|6.05|5.95|6.06|5.96|6.04|5.94|28
1663117200000|2022-09-14 01:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|34
1663117500000|2022-09-14 01:05:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|65
1663117800000|2022-09-14 01:10:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|15
1663118100000|2022-09-14 01:15:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|50
1663118400000|2022-09-14 01:20:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|16
1663118700000|2022-09-14 01:25:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|12
1663119000000|2022-09-14 01:30:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|30
1663119300000|2022-09-14 01:35:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1663119600000|2022-09-14 01:40:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|15
1663119900000|2022-09-14 01:45:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|5
1663120200000|2022-09-14 01:50:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|22
1663120500000|2022-09-14 01:55:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|26
1663120800000|2022-09-14 02:00:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|15
1663121100000|2022-09-14 02:05:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|33
1663121400000|2022-09-14 02:10:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|19
1663121700000|2022-09-14 02:15:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|21
1663122000000|2022-09-14 02:20:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|65
1663122300000|2022-09-14 02:25:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|21
1663122600000|2022-09-14 02:30:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|27
1663122900000|2022-09-14 02:35:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|7
1663123500000|2022-09-14 02:45:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|19
1663123800000|2022-09-14 02:50:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|44
1663124100000|2022-09-14 02:55:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|12
1663124400000|2022-09-14 03:00:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|13
1663124700000|2022-09-14 03:05:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|41
1663125300000|2022-09-14 03:15:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|6
1663125600000|2022-09-14 03:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|30
1663125900000|2022-09-14 03:25:00|6.1|6|6.1|6|6.1|6|6.09|5.99|21
1663126200000|2022-09-14 03:30:00|6.11|6.01|6.12|6.02|6.12|6.02|6.1|6|36
1663126500000|2022-09-14 03:35:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|25
1663126800000|2022-09-14 03:40:00|6.1|6|6.1|6|6.11|6.01|6.1|6|3
1663127100000|2022-09-14 03:45:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|7
1663127400000|2022-09-14 03:50:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|14
1663127700000|2022-09-14 03:55:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|30
1663128000000|2022-09-14 04:00:00|6.1|6|6.1|6|6.11|6.01|6.1|6|17
1663128300000|2022-09-14 04:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|27
1663128600000|2022-09-14 04:10:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|33
1663128900000|2022-09-14 04:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|8
1663129200000|2022-09-14 04:20:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|17
1663129500000|2022-09-14 04:25:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|15
1663129800000|2022-09-14 04:30:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|9
1663130100000|2022-09-14 04:35:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|22
1663130400000|2022-09-14 04:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|22
1663130700000|2022-09-14 04:45:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|43
1663131000000|2022-09-14 04:50:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|32
1663131300000|2022-09-14 04:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|10
1663132200000|2022-09-14 05:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1663132500000|2022-09-14 05:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|48
1663132800000|2022-09-14 05:20:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1663133400000|2022-09-14 05:30:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|17
1663133700000|2022-09-14 05:35:00|6.12|6.02|6.13|6.03|6.14|6.04|6.12|6.02|10
1663134000000|2022-09-14 05:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|12
1663134300000|2022-09-14 05:45:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|13
1663134600000|2022-09-14 05:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|41
1663134900000|2022-09-14 05:55:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|27
1663135200000|2022-09-14 06:00:00|6.13|6.03|6.11|6.01|6.13|6.03|6.1|6|35
1663135500000|2022-09-14 06:05:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|47
1663135800000|2022-09-14 06:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|34
1663136100000|2022-09-14 06:15:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|9
1663136400000|2022-09-14 06:20:00|6.12|6.02|6.11|6.01|6.13|6.03|6.11|6.01|40
1663136700000|2022-09-14 06:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|28
1663137000000|2022-09-14 06:30:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|22
1663137300000|2022-09-14 06:35:00|6.1|6|6.09|5.99|6.11|6.01|6.09|5.99|66
1663137600000|2022-09-14 06:40:00|6.1|6|6.08|5.98|6.1|6|6.08|5.98|75
1663137900000|2022-09-14 06:45:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|31
1663138500000|2022-09-14 06:55:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|32
1663138800000|2022-09-14 07:00:00|6.1|6|6.19|6.09|6.19|6.09|6.09|5.99|42
1663139100000|2022-09-14 07:05:00|6.18|6.08|6.18|6.08|6.2|6.1|6.17|6.07|101
1663139400000|2022-09-14 07:10:00|6.19|6.09|6.13|6.03|6.19|6.09|6.12|6.02|55
1663139700000|2022-09-14 07:15:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|80
1663140000000|2022-09-14 07:20:00|6.12|6.02|6.11|6.01|6.13|6.03|6.11|6.01|30
1663140300000|2022-09-14 07:25:00|6.1|6|6.1|6|6.11|6.01|6.1|6|23
1663140600000|2022-09-14 07:30:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|36
1663140900000|2022-09-14 07:35:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|28
1663141200000|2022-09-14 07:40:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|15
1663141500000|2022-09-14 07:45:00|6.08|5.98|6.07|5.97|6.1|6|6.07|5.97|46
1663141800000|2022-09-14 07:50:00|6.06|5.96|6.03|5.93|6.07|5.97|6.01|5.91|82
1663142100000|2022-09-14 07:55:00|6.04|5.94|6.07|5.97|6.07|5.97|6.03|5.93|24
1663142400000|2022-09-14 08:00:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|80
1663142700000|2022-09-14 08:05:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|47
1663143000000|2022-09-14 08:10:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|34
1663143300000|2022-09-14 08:15:00|6.05|5.95|6.07|5.97|6.08|5.98|6.04|5.94|71
1663143600000|2022-09-14 08:20:00|6.08|5.98|6.05|5.95|6.08|5.98|6.05|5.95|44
1663143900000|2022-09-14 08:25:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|53
1663144200000|2022-09-14 08:30:00|6.07|5.97|6.09|5.99|6.09|5.99|6.06|5.96|59
1663144500000|2022-09-14 08:35:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|21
1663144800000|2022-09-14 08:40:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|37
1663145100000|2022-09-14 08:45:00|6.1|6|6.1|6|6.11|6.01|6.1|6|27
1663145400000|2022-09-14 08:50:00|6.11|6.01|6.12|6.02|6.12|6.02|6.1|6|6
1663145700000|2022-09-14 08:55:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|47
1663146000000|2022-09-14 09:00:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|52
1663146300000|2022-09-14 09:05:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|56
1663146600000|2022-09-14 09:10:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|33
1663146900000|2022-09-14 09:15:00|6.11|6.01|6.11|6.01|6.11|6.01|6.09|5.99|73
1663147200000|2022-09-14 09:20:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|35
1663147500000|2022-09-14 09:25:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|24
1663147800000|2022-09-14 09:30:00|6.13|6.03|6.1|6|6.13|6.03|6.1|6|38
1663148100000|2022-09-14 09:35:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|19
1663148400000|2022-09-14 09:40:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|58
1663148700000|2022-09-14 09:45:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|43
1663149000000|2022-09-14 09:50:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|29
1663149300000|2022-09-14 09:55:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|61
1663149600000|2022-09-14 10:00:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|7
1663149900000|2022-09-14 10:05:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|35
1663150200000|2022-09-14 10:10:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|37
1663150500000|2022-09-14 10:15:00|6.12|6.02|6.1|6|6.12|6.02|6.1|6|23
1663150800000|2022-09-14 10:20:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|24
1663151100000|2022-09-14 10:25:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|20
1663151400000|2022-09-14 10:30:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|33
1663151700000|2022-09-14 10:35:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|31
1663152000000|2022-09-14 10:40:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|14
1663152300000|2022-09-14 10:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|26
1663152600000|2022-09-14 10:50:00|6.13|6.03|6.13|6.03|6.15|6.05|6.13|6.03|23
1663152900000|2022-09-14 10:55:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|11
1663153200000|2022-09-14 11:00:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|13
1663153500000|2022-09-14 11:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|24
1663153800000|2022-09-14 11:10:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|30
1663154100000|2022-09-14 11:15:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|16
1663154400000|2022-09-14 11:20:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|14
1663154700000|2022-09-14 11:25:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|11
1663155000000|2022-09-14 11:30:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|22
1663155300000|2022-09-14 11:35:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|30
1663155600000|2022-09-14 11:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|9
1663155900000|2022-09-14 11:45:00|6.12|6.02|6.11|6.01|6.13|6.03|6.11|6.01|24
1663156200000|2022-09-14 11:50:00|6.12|6.02|6.1|6|6.12|6.02|6.1|6|49
1663156500000|2022-09-14 11:55:00|6.11|6.01|6.12|6.02|6.13|6.03|6.07|5.97|84
1663156800000|2022-09-14 12:00:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|31
1663157100000|2022-09-14 12:05:00|6.12|6.02|6.09|5.99|6.12|6.02|6.08|5.98|72
1663157400000|2022-09-14 12:10:00|6.08|5.98|6.08|5.98|6.1|6|6.07|5.97|55
1663157700000|2022-09-14 12:15:00|6.09|5.99|6.08|5.98|6.09|5.99|6.07|5.97|40
1663158000000|2022-09-14 12:20:00|6.09|5.99|6.07|5.97|6.09|5.99|6.06|5.96|55
1663158300000|2022-09-14 12:25:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|43
1663158600000|2022-09-14 12:30:00|6.07|5.97|6.15|6.05|6.18|6.08|6.06|5.96|137
1663158900000|2022-09-14 12:35:00|6.14|6.04|6.18|6.08|6.19|6.09|6.14|6.04|99
1663159200000|2022-09-14 12:40:00|6.17|6.07|6.17|6.07|6.18|6.08|6.15|6.05|81
1663159500000|2022-09-14 12:45:00|6.18|6.08|6.15|6.05|6.18|6.08|6.15|6.05|58
1663159800000|2022-09-14 12:50:00|6.14|6.04|6.17|6.07|6.17|6.07|6.14|6.04|96
1663160100000|2022-09-14 12:55:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|33
1663160400000|2022-09-14 13:00:00|6.15|6.05|6.16|6.06|6.17|6.07|6.14|6.04|104
1663160700000|2022-09-14 13:05:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|54
1663161000000|2022-09-14 13:10:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|49
1663161300000|2022-09-14 13:15:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|43
1663161600000|2022-09-14 13:20:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|24
1663161900000|2022-09-14 13:25:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|53
1663162200000|2022-09-14 13:30:00|6.16|6.06|6.13|6.03|6.17|6.07|6.12|6.02|62
1663162500000|2022-09-14 13:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|77
1663162800000|2022-09-14 13:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.1|6|45
1663163100000|2022-09-14 13:45:00|6.14|6.04|6.14|6.04|6.16|6.06|6.13|6.03|61
1663163400000|2022-09-14 13:50:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|50
1663163700000|2022-09-14 13:55:00|6.15|6.05|6.16|6.06|6.16|6.06|6.13|6.03|76
1663164000000|2022-09-14 14:00:00|6.15|6.05|6.15|6.05|6.17|6.07|6.14|6.04|97
1663164300000|2022-09-14 14:05:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|96
1663164600000|2022-09-14 14:10:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|45
1663164900000|2022-09-14 14:15:00|6.15|6.05|6.14|6.04|6.17|6.07|6.14|6.04|58
1663165200000|2022-09-14 14:20:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|34
1663165500000|2022-09-14 14:25:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|23
1663165800000|2022-09-14 14:30:00|6.1|6|6.13|6.03|6.13|6.03|6.1|6|72
1663166100000|2022-09-14 14:35:00|6.12|6.02|6.15|6.05|6.15|6.05|6.12|6.02|34
1663166400000|2022-09-14 14:40:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|46
1663166700000|2022-09-14 14:45:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|35
1663167000000|2022-09-14 14:50:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|47
1663167300000|2022-09-14 14:55:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|99
1663167600000|2022-09-14 15:00:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|32
1663167900000|2022-09-14 15:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|45
1663168200000|2022-09-14 15:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|20
1663168500000|2022-09-14 15:15:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|32
1663168800000|2022-09-14 15:20:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|12
1663169100000|2022-09-14 15:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|27
1663169400000|2022-09-14 15:30:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|30
1663169700000|2022-09-14 15:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|4
1663170000000|2022-09-14 15:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|29
1663170300000|2022-09-14 15:45:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|36
1663170600000|2022-09-14 15:50:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|26
1663170900000|2022-09-14 15:55:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|25
1663171200000|2022-09-14 16:00:00|6.15|6.05|6.13|6.03|6.15|6.05|6.13|6.03|53
1663171500000|2022-09-14 16:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|62
1663171800000|2022-09-14 16:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|56
1663172100000|2022-09-14 16:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|45
1663172400000|2022-09-14 16:20:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|52
1663172700000|2022-09-14 16:25:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|37
1663173000000|2022-09-14 16:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|29
1663173300000|2022-09-14 16:35:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|20
1663173600000|2022-09-14 16:40:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|36
1663173900000|2022-09-14 16:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|29
1663174200000|2022-09-14 16:50:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|8
1663174500000|2022-09-14 16:55:00|6.12|6.02|6.11|6.01|6.13|6.03|6.11|6.01|12
1663174800000|2022-09-14 17:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1663175100000|2022-09-14 17:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|5
1663175400000|2022-09-14 17:10:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1663175700000|2022-09-14 17:15:00|6.14|6.04|6.15|6.05|6.16|6.06|6.13|6.03|26
1663176000000|2022-09-14 17:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.15|6.05|6
1663176300000|2022-09-14 17:25:00|6.18|6.08|6.19|6.09|6.19|6.09|6.17|6.07|10
1663176600000|2022-09-14 17:30:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|65
1663176900000|2022-09-14 17:35:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|12
1663177200000|2022-09-14 17:40:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|6
1663177500000|2022-09-14 17:45:00|6.17|6.07|6.15|6.05|6.18|6.08|6.14|6.04|39
1663177800000|2022-09-14 17:50:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|47
1663178100000|2022-09-14 17:55:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|41
1663178400000|2022-09-14 18:00:00|6.16|6.06|6.14|6.04|6.17|6.07|6.13|6.03|57
1663178700000|2022-09-14 18:05:00|6.13|6.03|6.11|6.01|6.15|6.05|6.11|6.01|87
1663179000000|2022-09-14 18:10:00|6.12|6.02|6.08|5.98|6.13|6.03|6.06|5.96|135
1663179300000|2022-09-14 18:15:00|6.09|5.99|6.08|5.98|6.09|5.99|6.05|5.95|72
1663179600000|2022-09-14 18:20:00|6.09|5.99|6.11|6.01|6.11|6.01|6.07|5.97|57
1663179900000|2022-09-14 18:25:00|6.1|6|6.12|6.02|6.13|6.03|6.1|6|35
1663180200000|2022-09-14 18:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|61
1663180500000|2022-09-14 18:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|63
1663180800000|2022-09-14 18:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|55
1663181100000|2022-09-14 18:45:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|39
1663181400000|2022-09-14 18:50:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|48
1663181700000|2022-09-14 18:55:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|33
1663182000000|2022-09-14 19:00:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|54
1663182300000|2022-09-14 19:05:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|14
1663182600000|2022-09-14 19:10:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|37
1663182900000|2022-09-14 19:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|34
1663183200000|2022-09-14 19:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|32
1663183500000|2022-09-14 19:25:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|27
1663183800000|2022-09-14 19:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|33
1663184100000|2022-09-14 19:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|22
1663184400000|2022-09-14 19:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|31
1663184700000|2022-09-14 19:45:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|16
1663185000000|2022-09-14 19:50:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1663185600000|2022-09-14 20:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|9
1663185900000|2022-09-14 20:05:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|25
1663186200000|2022-09-14 20:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|29
1663186500000|2022-09-14 20:15:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|32
1663186800000|2022-09-14 20:20:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|13
1663187100000|2022-09-14 20:25:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|22
1663187400000|2022-09-14 20:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|13
1663187700000|2022-09-14 20:35:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|10
1663188300000|2022-09-14 20:45:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|19
1663188900000|2022-09-14 20:55:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|21
1663189200000|2022-09-14 21:00:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|12
1663189500000|2022-09-14 21:05:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|5
1663189800000|2022-09-14 21:10:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|14
1663190100000|2022-09-14 21:15:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1663190400000|2022-09-14 21:20:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|69
1663190700000|2022-09-14 21:25:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|18
1663191000000|2022-09-14 21:30:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|15
1663191300000|2022-09-14 21:35:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|16
1663191600000|2022-09-14 21:40:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|67
1663191900000|2022-09-14 21:45:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|36
1663192200000|2022-09-14 21:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|17
1663192500000|2022-09-14 21:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|12
1663192800000|2022-09-14 22:00:00|6.19|6.09|6.17|6.07|6.19|6.09|6.16|6.06|33
1663193100000|2022-09-14 22:05:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|20
1663193400000|2022-09-14 22:10:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1663193700000|2022-09-14 22:15:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|38
1663194000000|2022-09-14 22:20:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|56
1663194300000|2022-09-14 22:25:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|41
1663194600000|2022-09-14 22:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|23
1663194900000|2022-09-14 22:35:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|22
1663195200000|2022-09-14 22:40:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|53
1663195500000|2022-09-14 22:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|69
1663195800000|2022-09-14 22:50:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|94
1663196100000|2022-09-14 22:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|54
1663196400000|2022-09-14 23:00:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|47
1663196700000|2022-09-14 23:05:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|21
1663197000000|2022-09-14 23:10:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|29
1663197300000|2022-09-14 23:15:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|22
1663197600000|2022-09-14 23:20:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|49
1663197900000|2022-09-14 23:25:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|37
1663198200000|2022-09-14 23:30:00|6.18|6.08|6.16|6.06|6.18|6.08|6.16|6.06|35
1663198500000|2022-09-14 23:35:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1663198800000|2022-09-14 23:40:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|28
1663199100000|2022-09-14 23:45:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|16
1663199400000|2022-09-14 23:50:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|27
1663199700000|2022-09-14 23:55:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1663200000000|2022-09-15 00:00:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|42
1663200300000|2022-09-15 00:05:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|70
1663200900000|2022-09-15 00:15:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|19
1663201200000|2022-09-15 00:20:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|32
1663201500000|2022-09-15 00:25:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1663201800000|2022-09-15 00:30:00|6.15|6.05|6.14|6.04|6.16|6.06|6.13|6.03|32
1663202100000|2022-09-15 00:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|27
1663202400000|2022-09-15 00:40:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|11
1663202700000|2022-09-15 00:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|23
1663203000000|2022-09-15 00:50:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|26
1663203300000|2022-09-15 00:55:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|27
1663203600000|2022-09-15 01:00:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|32
1663203900000|2022-09-15 01:05:00|6.15|6.05|6.1|6|6.15|6.05|6.1|6|76
1663204200000|2022-09-15 01:10:00|6.11|6.01|6.12|6.02|6.13|6.03|6.09|5.99|42
1663204500000|2022-09-15 01:15:00|6.13|6.03|6.15|6.05|6.15|6.05|6.12|6.02|53
1663204800000|2022-09-15 01:20:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|41
1663205100000|2022-09-15 01:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|27
1663205400000|2022-09-15 01:30:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|30
1663205700000|2022-09-15 01:35:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|5
1663206000000|2022-09-15 01:40:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1663206300000|2022-09-15 01:45:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|4
1663207200000|2022-09-15 02:00:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|19
1663207500000|2022-09-15 02:05:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|39
1663207800000|2022-09-15 02:10:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|6
1663208100000|2022-09-15 02:15:00|6.11|6.01|6.07|5.97|6.12|6.02|6.07|5.97|69
1663208400000|2022-09-15 02:20:00|6.06|5.96|6.08|5.98|6.08|5.98|6.04|5.94|95
1663208700000|2022-09-15 02:25:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|30
1663209000000|2022-09-15 02:30:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|52
1663209300000|2022-09-15 02:35:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|11
1663209600000|2022-09-15 02:40:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|26
1663209900000|2022-09-15 02:45:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|26
1663210200000|2022-09-15 02:50:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|20
1663210500000|2022-09-15 02:55:00|6.1|6|6.1|6|6.1|6|6.09|5.99|11
1663210800000|2022-09-15 03:00:00|6.09|5.99|6.04|5.94|6.1|6|6.01|5.91|50
1663211100000|2022-09-15 03:05:00|6.05|5.95|6.08|5.98|6.08|5.98|6.03|5.93|68
1663211400000|2022-09-15 03:10:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|54
1663211700000|2022-09-15 03:15:00|6.07|5.97|6.08|5.98|6.08|5.98|6.05|5.95|78
1663212000000|2022-09-15 03:20:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|43
1663212300000|2022-09-15 03:25:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|28
1663212600000|2022-09-15 03:30:00|6.08|5.98|6.07|5.97|6.09|5.99|6.06|5.96|42
1663212900000|2022-09-15 03:35:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|14
1663213200000|2022-09-15 03:40:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|20
1663213500000|2022-09-15 03:45:00|6.06|5.96|6.07|5.97|6.08|5.98|6.06|5.96|46
1663213800000|2022-09-15 03:50:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|51
1663214100000|2022-09-15 03:55:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|10
1663214400000|2022-09-15 04:00:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|59
1663214700000|2022-09-15 04:05:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|5
1663215000000|2022-09-15 04:10:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|26
1663215300000|2022-09-15 04:15:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|7
1663215600000|2022-09-15 04:20:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|59
1663215900000|2022-09-15 04:25:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|9
1663216200000|2022-09-15 04:30:00|6.1|6|6.1|6|6.1|6|6.09|5.99|9
1663216500000|2022-09-15 04:35:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|31
1663216800000|2022-09-15 04:40:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|40
1663217100000|2022-09-15 04:45:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|27
1663217400000|2022-09-15 04:50:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|71
1663217700000|2022-09-15 04:55:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|35
1663218300000|2022-09-15 05:05:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|9
1663218600000|2022-09-15 05:10:00|6.08|5.98|6.07|5.97|6.09|5.99|6.07|5.97|50
1663218900000|2022-09-15 05:15:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|17
1663219200000|2022-09-15 05:20:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|39
1663219500000|2022-09-15 05:25:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|8
1663219800000|2022-09-15 05:30:00|6.1|6|6.12|6.02|6.13|6.03|6.1|6|45
1663220100000|2022-09-15 05:35:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|33
1663220400000|2022-09-15 05:40:00|6.12|6.02|6.1|6|6.12|6.02|6.09|5.99|31
1663220700000|2022-09-15 05:45:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|18
1663221000000|2022-09-15 05:50:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|24
1663221300000|2022-09-15 05:55:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|41
1663221600000|2022-09-15 06:00:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|49
1663221900000|2022-09-15 06:05:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|7
1663222200000|2022-09-15 06:10:00|6.08|5.98|6.04|5.94|6.09|5.99|6.02|5.92|139
1663222500000|2022-09-15 06:15:00|6.03|5.93|6.04|5.94|6.05|5.95|6.02|5.92|58
1663222800000|2022-09-15 06:20:00|6.05|5.95|6.02|5.92|6.05|5.95|6.02|5.92|68
1663223100000|2022-09-15 06:25:00|6.03|5.93|6.05|5.95|6.07|5.97|6.02|5.92|75
1663223400000|2022-09-15 06:30:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|75
1663223700000|2022-09-15 06:35:00|6.07|5.97|6.06|5.96|6.08|5.98|6.04|5.94|100
1663224000000|2022-09-15 06:40:00|6.05|5.95|6.1|6|6.11|6.01|6.04|5.94|112
1663224300000|2022-09-15 06:45:00|6.11|6.01|6.13|6.03|6.16|6.06|6.1|6|143
1663224600000|2022-09-15 06:50:00|6.12|6.02|6.13|6.03|6.15|6.05|6.11|6.01|134
1663224900000|2022-09-15 06:55:00|6.14|6.04|6.12|6.02|6.14|6.04|6.08|5.98|103
1663225200000|2022-09-15 07:00:00|6.11|6.01|6.12|6.02|6.13|6.03|6.1|6|106
1663225500000|2022-09-15 07:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|85
1663225800000|2022-09-15 07:10:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|83
1663226100000|2022-09-15 07:15:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|41
1663226400000|2022-09-15 07:20:00|6.16|6.06|6.14|6.04|6.17|6.07|6.14|6.04|79
1663226700000|2022-09-15 07:25:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|44
1663227000000|2022-09-15 07:30:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|30
1663227300000|2022-09-15 07:35:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|107
1663227600000|2022-09-15 07:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|5
1663227900000|2022-09-15 07:45:00|6.11|6.01|6.13|6.03|6.14|6.04|6.11|6.01|39
1663228200000|2022-09-15 07:50:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|27
1663228500000|2022-09-15 07:55:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|39
1663228800000|2022-09-15 08:00:00|6.14|6.04|6.12|6.02|6.14|6.04|6.11|6.01|27
1663229100000|2022-09-15 08:05:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|59
1663229400000|2022-09-15 08:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|70
1663229700000|2022-09-15 08:15:00|6.12|6.02|6.1|6|6.12|6.02|6.1|6|33
1663230000000|2022-09-15 08:20:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|96
1663230300000|2022-09-15 08:25:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|75
1663230600000|2022-09-15 08:30:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|17
1663230900000|2022-09-15 08:35:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|16
1663231200000|2022-09-15 08:40:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|13
1663231500000|2022-09-15 08:45:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|26
1663231800000|2022-09-15 08:50:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|40
1663232100000|2022-09-15 08:55:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|16
1663232400000|2022-09-15 09:00:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|38
1663232700000|2022-09-15 09:05:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|40
1663233000000|2022-09-15 09:10:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|15
1663233300000|2022-09-15 09:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|26
1663233600000|2022-09-15 09:20:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1663233900000|2022-09-15 09:25:00|6.11|6.01|6.09|5.99|6.12|6.02|6.09|5.99|17
1663234200000|2022-09-15 09:30:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|22
1663234500000|2022-09-15 09:35:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|22
1663235400000|2022-09-15 09:50:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|28
1663235700000|2022-09-15 09:55:00|6.1|6|6.1|6|6.11|6.01|6.1|6|9
1663236000000|2022-09-15 10:00:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|21
1663236600000|2022-09-15 10:10:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|38
1663236900000|2022-09-15 10:15:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|18
1663237200000|2022-09-15 10:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|14
1663237500000|2022-09-15 10:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|40
1663237800000|2022-09-15 10:30:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|20
1663238100000|2022-09-15 10:35:00|6.1|6|6.1|6|6.11|6.01|6.1|6|23
1663238400000|2022-09-15 10:40:00|6.11|6.01|6.09|5.99|6.11|6.01|6.09|5.99|19
1663238700000|2022-09-15 10:45:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|25
1663239000000|2022-09-15 10:50:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|6
1663239300000|2022-09-15 10:55:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|18
1663239600000|2022-09-15 11:00:00|6.09|5.99|6.08|5.98|6.09|5.99|6.07|5.97|36
1663239900000|2022-09-15 11:05:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1663240200000|2022-09-15 11:10:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|20
1663240500000|2022-09-15 11:15:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|17
1663240800000|2022-09-15 11:20:00|6.1|6|6.1|6|6.1|6|6.09|5.99|23
1663241100000|2022-09-15 11:25:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|12
1663241400000|2022-09-15 11:30:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|6
1663241700000|2022-09-15 11:35:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|4
1663242000000|2022-09-15 11:40:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|26
1663242300000|2022-09-15 11:45:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|16
1663242600000|2022-09-15 11:50:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|28
1663242900000|2022-09-15 11:55:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|56
1663243200000|2022-09-15 12:00:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|49
1663243500000|2022-09-15 12:05:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|18
1663243800000|2022-09-15 12:10:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|5
1663244100000|2022-09-15 12:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|16
1663244400000|2022-09-15 12:20:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|5
1663244700000|2022-09-15 12:25:00|6.12|6.02|6.1|6|6.12|6.02|6.09|5.99|27
1663245000000|2022-09-15 12:30:00|6.11|6.01|6.11|6.01|6.14|6.04|6.1|6|125
1663245300000|2022-09-15 12:35:00|6.1|6|6.13|6.03|6.13|6.03|6.08|5.98|96
1663245600000|2022-09-15 12:40:00|6.12|6.02|6.1|6|6.13|6.03|6.09|5.99|93
1663245900000|2022-09-15 12:45:00|6.11|6.01|6.12|6.02|6.12|6.02|6.1|6|64
1663246200000|2022-09-15 12:50:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|24
1663246500000|2022-09-15 12:55:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|14
1663246800000|2022-09-15 13:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|32
1663247100000|2022-09-15 13:05:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|23
1663247400000|2022-09-15 13:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1663247700000|2022-09-15 13:15:00|6.12|6.02|6.09|5.99|6.12|6.02|6.09|5.99|34
1663248000000|2022-09-15 13:20:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|20
1663248300000|2022-09-15 13:25:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|16
1663248600000|2022-09-15 13:30:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|51
1663248900000|2022-09-15 13:35:00|6.09|5.99|6.08|5.98|6.1|6|6.07|5.97|64
1663249200000|2022-09-15 13:40:00|6.09|5.99|6.1|6|6.11|6.01|6.08|5.98|40
1663249500000|2022-09-15 13:45:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|15
1663249800000|2022-09-15 13:50:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|18
1663250100000|2022-09-15 13:55:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|14
1663250400000|2022-09-15 14:00:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|14
1663250700000|2022-09-15 14:05:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|22
1663251000000|2022-09-15 14:10:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|30
1663251300000|2022-09-15 14:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|51
1663251600000|2022-09-15 14:20:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|40
1663251900000|2022-09-15 14:25:00|6.09|5.99|6.08|5.98|6.1|6|6.07|5.97|58
1663252200000|2022-09-15 14:30:00|6.09|5.99|6.03|5.93|6.09|5.99|6.03|5.93|67
1663252500000|2022-09-15 14:35:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|124
1663252800000|2022-09-15 14:40:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|84
1663253100000|2022-09-15 14:45:00|6.04|5.94|6.02|5.92|6.05|5.95|6.01|5.91|59
1663253400000|2022-09-15 14:50:00|6.01|5.91|6.01|5.91|6.03|5.93|5.99|5.89|113
1663253700000|2022-09-15 14:55:00|6.02|5.92|6|5.9|6.02|5.92|5.99|5.89|131
1663254000000|2022-09-15 15:00:00|6.01|5.91|6|5.9|6.01|5.91|5.99|5.89|112
1663254300000|2022-09-15 15:05:00|5.99|5.89|5.98|5.88|6.01|5.91|5.98|5.88|82
1663254600000|2022-09-15 15:10:00|5.99|5.89|5.97|5.87|5.99|5.89|5.97|5.87|71
1663254900000|2022-09-15 15:15:00|5.98|5.88|5.97|5.87|5.98|5.88|5.91|5.81|104
1663255200000|2022-09-15 15:20:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|41
1663255500000|2022-09-15 15:25:00|5.97|5.87|5.95|5.85|5.98|5.88|5.94|5.84|29
1663255800000|2022-09-15 15:30:00|5.94|5.84|5.95|5.85|5.96|5.86|5.94|5.84|44
1663256100000|2022-09-15 15:35:00|5.96|5.86|5.95|5.85|5.96|5.86|5.94|5.84|12
1663256400000|2022-09-15 15:40:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1663256700000|2022-09-15 15:45:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|46
1663257000000|2022-09-15 15:50:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|39
1663257300000|2022-09-15 15:55:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1663257600000|2022-09-15 16:00:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|4
1663257900000|2022-09-15 16:05:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|18
1663258200000|2022-09-15 16:10:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|24
1663258500000|2022-09-15 16:15:00|5.94|5.84|5.95|5.85|5.95|5.85|5.93|5.83|34
1663258800000|2022-09-15 16:20:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|15
1663259100000|2022-09-15 16:25:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|94
1663259400000|2022-09-15 16:30:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|55
1663259700000|2022-09-15 16:35:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|26
1663260300000|2022-09-15 16:45:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1663260600000|2022-09-15 16:50:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|30
1663260900000|2022-09-15 16:55:00|5.98|5.88|5.98|5.88|5.99|5.89|5.97|5.87|11
1663261200000|2022-09-15 17:00:00|5.99|5.89|6|5.9|6|5.9|5.98|5.88|60
1663261500000|2022-09-15 17:05:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|55
1663261800000|2022-09-15 17:10:00|5.98|5.88|5.99|5.89|6|5.9|5.98|5.88|30
1663262100000|2022-09-15 17:15:00|6|5.9|6|5.9|6|5.9|5.99|5.89|37
1663262400000|2022-09-15 17:20:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|8
1663262700000|2022-09-15 17:25:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|21
1663263000000|2022-09-15 17:30:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|68
1663263300000|2022-09-15 17:35:00|6|5.9|5.98|5.88|6|5.9|5.97|5.87|53
1663263600000|2022-09-15 17:40:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|23
1663263900000|2022-09-15 17:45:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|7
1663264200000|2022-09-15 17:50:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|73
1663264500000|2022-09-15 17:55:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1663264800000|2022-09-15 18:00:00|5.98|5.88|5.98|5.88|5.99|5.89|5.97|5.87|17
1663265400000|2022-09-15 18:10:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|11
1663266000000|2022-09-15 18:20:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1663266300000|2022-09-15 18:25:00|6|5.9|6|5.9|6|5.9|5.99|5.89|17
1663266600000|2022-09-15 18:30:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|9
1663266900000|2022-09-15 18:35:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|40
1663267200000|2022-09-15 18:40:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|44
1663267500000|2022-09-15 18:45:00|5.98|5.88|5.98|5.88|5.99|5.89|5.97|5.87|53
1663267800000|2022-09-15 18:50:00|5.97|5.87|5.97|5.87|5.98|5.88|5.96|5.86|41
1663268100000|2022-09-15 18:55:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|43
1663268400000|2022-09-15 19:00:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|48
1663268700000|2022-09-15 19:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|12
1663269000000|2022-09-15 19:10:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1663269300000|2022-09-15 19:15:00|5.99|5.89|5.98|5.88|5.99|5.89|5.97|5.87|72
1663269600000|2022-09-15 19:20:00|5.99|5.89|5.98|5.88|5.99|5.89|5.97|5.87|12
1663269900000|2022-09-15 19:25:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|9
1663270200000|2022-09-15 19:30:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|21
1663270500000|2022-09-15 19:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|33
1663270800000|2022-09-15 19:40:00|6|5.9|6|5.9|6|5.9|5.99|5.89|15
1663271100000|2022-09-15 19:45:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|4
1663271400000|2022-09-15 19:50:00|6.01|5.91|6|5.9|6.01|5.91|5.99|5.89|40
1663271700000|2022-09-15 19:55:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|32
1663272000000|2022-09-15 20:00:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|38
1663272300000|2022-09-15 20:05:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|47
1663272900000|2022-09-15 20:15:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|8
1663273500000|2022-09-15 20:25:00|6|5.9|6|5.9|6.01|5.91|6|5.9|45
1663273800000|2022-09-15 20:30:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|56
1663274400000|2022-09-15 20:40:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|27
1663274700000|2022-09-15 20:45:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|46
1663275000000|2022-09-15 20:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|7
1663275300000|2022-09-15 20:55:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|14
1663275600000|2022-09-15 21:00:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|6
1663275900000|2022-09-15 21:05:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|7
1663276200000|2022-09-15 21:10:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|16
1663276800000|2022-09-15 21:20:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|28
1663277100000|2022-09-15 21:25:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|10
1663277400000|2022-09-15 21:30:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|30
1663277700000|2022-09-15 21:35:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|9
1663278000000|2022-09-15 21:40:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|21
1663278300000|2022-09-15 21:45:00|6|5.9|5.99|5.89|6.01|5.91|5.99|5.89|4
1663278600000|2022-09-15 21:50:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|11
1663278900000|2022-09-15 21:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|23
1663279200000|2022-09-15 22:00:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|21
1663279500000|2022-09-15 22:05:00|5.99|5.89|5.98|5.88|6|5.9|5.97|5.87|56
1663279800000|2022-09-15 22:10:00|5.97|5.87|5.98|5.88|5.99|5.89|5.97|5.87|28
1663280100000|2022-09-15 22:15:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|36
1663280400000|2022-09-15 22:20:00|5.97|5.87|5.98|5.88|5.99|5.89|5.97|5.87|20
1663280700000|2022-09-15 22:25:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|8
1663281000000|2022-09-15 22:30:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|20
1663281300000|2022-09-15 22:35:00|5.97|5.87|5.96|5.86|5.98|5.88|5.95|5.85|30
1663281600000|2022-09-15 22:40:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|85
1663281900000|2022-09-15 22:45:00|5.96|5.86|5.93|5.83|5.96|5.86|5.93|5.83|58
1663282200000|2022-09-15 22:50:00|5.92|5.82|5.91|5.81|5.93|5.83|5.91|5.81|12
1663282500000|2022-09-15 22:55:00|5.92|5.82|5.95|5.85|5.95|5.85|5.91|5.81|84
1663282800000|2022-09-15 23:00:00|5.94|5.84|5.96|5.86|5.97|5.87|5.94|5.84|37
1663283100000|2022-09-15 23:05:00|5.95|5.85|5.92|5.82|5.96|5.86|5.91|5.81|74
1663283400000|2022-09-15 23:10:00|5.91|5.81|5.93|5.83|5.94|5.84|5.91|5.81|19
1663283700000|2022-09-15 23:15:00|5.92|5.82|5.93|5.83|5.94|5.84|5.91|5.81|36
1663284000000|2022-09-15 23:20:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|41
1663284300000|2022-09-15 23:25:00|5.93|5.83|5.95|5.85|5.95|5.85|5.93|5.83|11
1663284600000|2022-09-15 23:30:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|29
1663284900000|2022-09-15 23:35:00|5.93|5.83|5.95|5.85|5.96|5.86|5.93|5.83|13
1663285200000|2022-09-15 23:40:00|5.96|5.86|5.95|5.85|5.96|5.86|5.94|5.84|36
1663285500000|2022-09-15 23:45:00|5.94|5.84|5.93|5.83|5.95|5.85|5.92|5.82|42
1663285800000|2022-09-15 23:50:00|5.92|5.82|5.9|5.8|5.93|5.83|5.9|5.8|55
1663286100000|2022-09-15 23:55:00|5.91|5.81|5.92|5.82|5.92|5.82|5.9|5.8|136
1663286400000|2022-09-16 00:00:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|38
1663286700000|2022-09-16 00:05:00|5.91|5.81|5.92|5.82|5.92|5.82|5.89|5.79|128
1663287000000|2022-09-16 00:10:00|5.93|5.83|5.91|5.81|5.93|5.83|5.91|5.81|11
1663287300000|2022-09-16 00:15:00|5.92|5.82|5.88|5.78|5.92|5.82|5.86|5.76|103
1663287600000|2022-09-16 00:20:00|5.87|5.77|5.92|5.82|5.92|5.82|5.87|5.77|96
1663287900000|2022-09-16 00:25:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|62
1663288200000|2022-09-16 00:30:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|19
1663288500000|2022-09-16 00:35:00|5.9|5.8|5.89|5.79|5.9|5.8|5.88|5.78|44
1663288800000|2022-09-16 00:40:00|5.88|5.78|5.91|5.81|5.91|5.81|5.88|5.78|84
1663289100000|2022-09-16 00:45:00|5.9|5.8|5.92|5.82|5.93|5.83|5.9|5.8|41
1663289400000|2022-09-16 00:50:00|5.93|5.83|5.94|5.84|5.94|5.84|5.92|5.82|78
1663289700000|2022-09-16 00:55:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|104
1663290000000|2022-09-16 01:00:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|28
1663290300000|2022-09-16 01:05:00|5.95|5.85|5.93|5.83|5.95|5.85|5.93|5.83|19
1663290600000|2022-09-16 01:10:00|5.94|5.84|5.95|5.85|5.95|5.85|5.93|5.83|64
1663290900000|2022-09-16 01:15:00|5.94|5.84|5.95|5.85|5.95|5.85|5.93|5.83|52
1663291800000|2022-09-16 01:30:00|5.96|5.86|5.95|5.85|5.96|5.86|5.94|5.84|20
1663292100000|2022-09-16 01:35:00|5.96|5.86|5.99|5.89|5.99|5.89|5.95|5.85|34
1663292400000|2022-09-16 01:40:00|5.98|5.88|5.97|5.87|5.99|5.89|5.96|5.86|22
1663292700000|2022-09-16 01:45:00|5.98|5.88|5.96|5.86|5.98|5.88|5.96|5.86|21
1663293000000|2022-09-16 01:50:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|27
1663293300000|2022-09-16 01:55:00|5.94|5.84|5.95|5.85|5.96|5.86|5.94|5.84|14
1663293600000|2022-09-16 02:00:00|5.96|5.86|5.95|5.85|5.96|5.86|5.94|5.84|20
1663293900000|2022-09-16 02:05:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|19
1663294200000|2022-09-16 02:10:00|5.95|5.85|5.92|5.82|5.95|5.85|5.92|5.82|18
1663294500000|2022-09-16 02:15:00|5.91|5.81|5.94|5.84|5.94|5.84|5.9|5.8|40
1663294800000|2022-09-16 02:20:00|5.93|5.83|5.95|5.85|5.95|5.85|5.93|5.83|81
1663295100000|2022-09-16 02:25:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|47
1663295400000|2022-09-16 02:30:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|15
1663295700000|2022-09-16 02:35:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|25
1663296000000|2022-09-16 02:40:00|5.95|5.85|5.94|5.84|5.96|5.86|5.94|5.84|42
1663296300000|2022-09-16 02:45:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|56
1663296600000|2022-09-16 02:50:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|10
1663296900000|2022-09-16 02:55:00|5.97|5.87|5.97|5.87|5.98|5.88|5.96|5.86|19
1663297200000|2022-09-16 03:00:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1663297500000|2022-09-16 03:05:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|17
1663297800000|2022-09-16 03:10:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|12
1663298100000|2022-09-16 03:15:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|39
1663298400000|2022-09-16 03:20:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|17
1663298700000|2022-09-16 03:25:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|22
1663299000000|2022-09-16 03:30:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|11
1663299300000|2022-09-16 03:35:00|5.98|5.88|5.99|5.89|6|5.9|5.98|5.88|18
1663299600000|2022-09-16 03:40:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|14
1663299900000|2022-09-16 03:45:00|6|5.9|6|5.9|6|5.9|5.99|5.89|13
1663300200000|2022-09-16 03:50:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|12
1663300500000|2022-09-16 03:55:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|6
1663300800000|2022-09-16 04:00:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|28
1663301100000|2022-09-16 04:05:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|45
1663301400000|2022-09-16 04:10:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|31
1663301700000|2022-09-16 04:15:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|42
1663302000000|2022-09-16 04:20:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|5
1663302300000|2022-09-16 04:25:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|2
1663302600000|2022-09-16 04:30:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|13
1663303200000|2022-09-16 04:40:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|5
1663303800000|2022-09-16 04:50:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|16
1663304100000|2022-09-16 04:55:00|6|5.9|6|5.9|6.01|5.91|6|5.9|5
1663304400000|2022-09-16 05:00:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|2
1663304700000|2022-09-16 05:05:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|20
1663305000000|2022-09-16 05:10:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|39
1663305300000|2022-09-16 05:15:00|6|5.9|6|5.9|6.01|5.91|6|5.9|5
1663305600000|2022-09-16 05:20:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|11
1663305900000|2022-09-16 05:25:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|3
1663306200000|2022-09-16 05:30:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|42
1663306500000|2022-09-16 05:35:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|29
1663306800000|2022-09-16 05:40:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|9
1663307100000|2022-09-16 05:45:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|28
1663307400000|2022-09-16 05:50:00|6.03|5.93|6.02|5.92|6.03|5.93|6.01|5.91|10
1663307700000|2022-09-16 05:55:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|10
1663308000000|2022-09-16 06:00:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1663308300000|2022-09-16 06:05:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|2
1663308600000|2022-09-16 06:10:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|25
1663308900000|2022-09-16 06:15:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|11
1663309200000|2022-09-16 06:20:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|3
1663309500000|2022-09-16 06:25:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|6
1663310100000|2022-09-16 06:35:00|6.01|5.91|6|5.9|6.02|5.92|6|5.9|16
1663310400000|2022-09-16 06:40:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|5
1663310700000|2022-09-16 06:45:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|33
1663311000000|2022-09-16 06:50:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|22
1663311300000|2022-09-16 06:55:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|18
1663311600000|2022-09-16 07:00:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|17
1663312200000|2022-09-16 07:10:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|60
1663312500000|2022-09-16 07:15:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|64
1663312800000|2022-09-16 07:20:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|26
1663313100000|2022-09-16 07:25:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|30
1663313400000|2022-09-16 07:30:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|12
1663313700000|2022-09-16 07:35:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|16
1663314000000|2022-09-16 07:40:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|33
1663314300000|2022-09-16 07:45:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|23
1663314600000|2022-09-16 07:50:00|6|5.9|6|5.9|6.01|5.91|6|5.9|23
1663314900000|2022-09-16 07:55:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|10
1663315200000|2022-09-16 08:00:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|22
1663315500000|2022-09-16 08:05:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|18
1663315800000|2022-09-16 08:10:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|19
1663316100000|2022-09-16 08:15:00|5.98|5.88|5.97|5.87|5.99|5.89|5.97|5.87|48
1663316400000|2022-09-16 08:20:00|5.98|5.88|5.99|5.89|6|5.9|5.97|5.87|42
1663316700000|2022-09-16 08:25:00|5.98|5.88|5.98|5.88|5.99|5.89|5.97|5.87|35
1663317000000|2022-09-16 08:30:00|5.99|5.89|5.98|5.88|5.99|5.89|5.97|5.87|32
1663317300000|2022-09-16 08:35:00|5.97|5.87|5.96|5.86|5.98|5.88|5.96|5.86|32
1663317600000|2022-09-16 08:40:00|5.95|5.85|5.98|5.88|5.98|5.88|5.94|5.84|68
1663317900000|2022-09-16 08:45:00|5.97|5.87|5.96|5.86|5.98|5.88|5.96|5.86|24
1663318200000|2022-09-16 08:50:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|38
1663318500000|2022-09-16 08:55:00|5.95|5.85|5.95|5.85|5.97|5.87|5.95|5.85|17
1663318800000|2022-09-16 09:00:00|5.96|5.86|5.98|5.88|5.98|5.88|5.95|5.85|17
1663319100000|2022-09-16 09:05:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|9
1663319700000|2022-09-16 09:15:00|6|5.9|6|5.9|6|5.9|5.99|5.89|3
1663320000000|2022-09-16 09:20:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|4
1663320300000|2022-09-16 09:25:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|10
1663320600000|2022-09-16 09:30:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|7
1663320900000|2022-09-16 09:35:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|8
1663321200000|2022-09-16 09:40:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|17
1663321800000|2022-09-16 09:50:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|22
1663322100000|2022-09-16 09:55:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|16
1663322400000|2022-09-16 10:00:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1663323000000|2022-09-16 10:10:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|19
1663323900000|2022-09-16 10:25:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|7
1663324200000|2022-09-16 10:30:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|24
1663324500000|2022-09-16 10:35:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|65
1663325100000|2022-09-16 10:45:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|31
1663325400000|2022-09-16 10:50:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|4
1663325700000|2022-09-16 10:55:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|22
1663326000000|2022-09-16 11:00:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|8
1663326300000|2022-09-16 11:05:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|27
1663326900000|2022-09-16 11:15:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|48
1663327200000|2022-09-16 11:20:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|8
1663327500000|2022-09-16 11:25:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|24
1663327800000|2022-09-16 11:30:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|19
1663328100000|2022-09-16 11:35:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|9
1663328400000|2022-09-16 11:40:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|2
1663328700000|2022-09-16 11:45:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|14
1663329000000|2022-09-16 11:50:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|7
1663329300000|2022-09-16 11:55:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|37
1663329600000|2022-09-16 12:00:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|20
1663329900000|2022-09-16 12:05:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|15
1663330200000|2022-09-16 12:10:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|16
1663330500000|2022-09-16 12:15:00|6.05|5.95|6.03|5.93|6.05|5.95|6.03|5.93|65
1663330800000|2022-09-16 12:20:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|42
1663331100000|2022-09-16 12:25:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|4
1663331400000|2022-09-16 12:30:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|26
1663331700000|2022-09-16 12:35:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|12
1663332000000|2022-09-16 12:40:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|28
1663332300000|2022-09-16 12:45:00|6.02|5.92|6.01|5.91|6.03|5.93|6.01|5.91|14
1663332600000|2022-09-16 12:50:00|6.02|5.92|6|5.9|6.02|5.92|6|5.9|57
1663332900000|2022-09-16 12:55:00|5.99|5.89|6.01|5.91|6.02|5.92|5.99|5.89|5
1663333200000|2022-09-16 13:00:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|18
1663333500000|2022-09-16 13:05:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|36
1663333800000|2022-09-16 13:10:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|17
1663334100000|2022-09-16 13:15:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|18
1663334700000|2022-09-16 13:25:00|6.01|5.91|6.03|5.93|6.03|5.93|6.01|5.91|27
1663335000000|2022-09-16 13:30:00|6.02|5.92|6|5.9|6.03|5.93|6|5.9|35
1663335300000|2022-09-16 13:35:00|5.99|5.89|6.02|5.92|6.02|5.92|5.99|5.89|46
1663335600000|2022-09-16 13:40:00|6.03|5.93|6|5.9|6.03|5.93|6|5.9|32
1663335900000|2022-09-16 13:45:00|6.01|5.91|6.01|5.91|6.03|5.93|6|5.9|23
1663336200000|2022-09-16 13:50:00|6.02|5.92|5.99|5.89|6.02|5.92|5.96|5.86|74
1663336500000|2022-09-16 13:55:00|6|5.9|5.97|5.87|6|5.9|5.95|5.85|88
1663336800000|2022-09-16 14:00:00|5.98|5.88|5.97|5.87|5.99|5.89|5.96|5.86|98
1663337100000|2022-09-16 14:05:00|5.98|5.88|5.99|5.89|6.01|5.91|5.97|5.87|90
1663337400000|2022-09-16 14:10:00|6|5.9|6.02|5.92|6.03|5.93|5.99|5.89|81
1663337700000|2022-09-16 14:15:00|6.01|5.91|6.01|5.91|6.03|5.93|6|5.9|87
1663338000000|2022-09-16 14:20:00|6|5.9|6.01|5.91|6.01|5.91|5.99|5.89|102
1663338300000|2022-09-16 14:25:00|6|5.9|5.99|5.89|6.01|5.91|5.99|5.89|64
1663338600000|2022-09-16 14:30:00|6|5.9|6.01|5.91|6.01|5.91|5.99|5.89|70
1663338900000|2022-09-16 14:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|23
1663339200000|2022-09-16 14:40:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|91
1663339500000|2022-09-16 14:45:00|6.04|5.94|6.01|5.91|6.04|5.94|6.01|5.91|68
1663339800000|2022-09-16 14:50:00|6|5.9|6.01|5.91|6.02|5.92|6|5.9|22
1663340100000|2022-09-16 14:55:00|6|5.9|6|5.9|6.01|5.91|6|5.9|35
1663340400000|2022-09-16 15:00:00|6.01|5.91|6|5.9|6.01|5.91|5.99|5.89|34
1663340700000|2022-09-16 15:05:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|6
1663341000000|2022-09-16 15:10:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|40
1663341300000|2022-09-16 15:15:00|5.99|5.89|6.02|5.92|6.02|5.92|5.99|5.89|34
1663341600000|2022-09-16 15:20:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|46
1663341900000|2022-09-16 15:25:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|40
1663342200000|2022-09-16 15:30:00|6.03|5.93|6.02|5.92|6.03|5.93|6.01|5.91|42
1663342500000|2022-09-16 15:35:00|6.03|5.93|6|5.9|6.03|5.93|6|5.9|54
1663342800000|2022-09-16 15:40:00|6.01|5.91|6|5.9|6.01|5.91|5.99|5.89|62
1663343100000|2022-09-16 15:45:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|26
1663343400000|2022-09-16 15:50:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|47
1663343700000|2022-09-16 15:55:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|47
1663344000000|2022-09-16 16:00:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|56
1663344300000|2022-09-16 16:05:00|6.01|5.91|6|5.9|6.02|5.92|5.99|5.89|58
1663344600000|2022-09-16 16:10:00|5.99|5.89|6|5.9|6|5.9|5.98|5.88|32
1663344900000|2022-09-16 16:15:00|5.99|5.89|6|5.9|6|5.9|5.98|5.88|22
1663345200000|2022-09-16 16:20:00|5.99|5.89|5.98|5.88|6|5.9|5.98|5.88|56
1663345500000|2022-09-16 16:25:00|5.97|5.87|5.96|5.86|5.98|5.88|5.93|5.83|76
1663345800000|2022-09-16 16:30:00|5.95|5.85|5.95|5.85|5.97|5.87|5.94|5.84|103
1663346100000|2022-09-16 16:35:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|9
1663346400000|2022-09-16 16:40:00|5.97|5.87|5.97|5.87|5.98|5.88|5.96|5.86|21
1663346700000|2022-09-16 16:45:00|5.98|5.88|5.99|5.89|5.99|5.89|5.97|5.87|26
1663347000000|2022-09-16 16:50:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|29
1663347300000|2022-09-16 16:55:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|21
1663347600000|2022-09-16 17:00:00|5.98|5.88|5.97|5.87|5.99|5.89|5.97|5.87|40
1663347900000|2022-09-16 17:05:00|5.98|5.88|5.97|5.87|5.98|5.88|5.93|5.83|42
1663348200000|2022-09-16 17:10:00|5.96|5.86|5.98|5.88|5.99|5.89|5.96|5.86|23
1663348500000|2022-09-16 17:15:00|5.97|5.87|5.96|5.86|5.98|5.88|5.95|5.85|76
1663348800000|2022-09-16 17:20:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|74
1663349100000|2022-09-16 17:25:00|5.97|5.87|5.96|5.86|5.97|5.87|5.95|5.85|36
1663349400000|2022-09-16 17:30:00|5.95|5.85|5.96|5.86|5.97|5.87|5.95|5.85|8
1663349700000|2022-09-16 17:35:00|5.97|5.87|6|5.9|6|5.9|5.96|5.86|40
1663350000000|2022-09-16 17:40:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|39
1663350300000|2022-09-16 17:45:00|5.98|5.88|5.98|5.88|5.99|5.89|5.97|5.87|45
1663350600000|2022-09-16 17:50:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|57
1663350900000|2022-09-16 17:55:00|5.98|5.88|5.98|5.88|5.99|5.89|5.97|5.87|23
1663351200000|2022-09-16 18:00:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|35
1663351500000|2022-09-16 18:05:00|5.98|5.88|5.98|5.88|5.99|5.89|5.97|5.87|49
1663351800000|2022-09-16 18:10:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1663352100000|2022-09-16 18:15:00|6|5.9|5.97|5.87|6|5.9|5.97|5.87|32
1663352400000|2022-09-16 18:20:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|49
1663352700000|2022-09-16 18:25:00|5.99|5.89|6|5.9|6.02|5.92|5.98|5.88|46
1663353000000|2022-09-16 18:30:00|5.99|5.89|6.01|5.91|6.01|5.91|5.99|5.89|9
1663353300000|2022-09-16 18:35:00|6|5.9|5.99|5.89|6.01|5.91|5.99|5.89|32
1663353600000|2022-09-16 18:40:00|6|5.9|6|5.9|6|5.9|5.99|5.89|19
1663353900000|2022-09-16 18:45:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|21
1663354200000|2022-09-16 18:50:00|6|5.9|6|5.9|6|5.9|5.99|5.89|3
1663354500000|2022-09-16 18:55:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|25
1663354800000|2022-09-16 19:00:00|6|5.9|6|5.9|6|5.9|5.99|5.89|19
1663355100000|2022-09-16 19:05:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|37
1663355400000|2022-09-16 19:10:00|6|5.9|6|5.9|6.01|5.91|6|5.9|15
1663355700000|2022-09-16 19:15:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|21
1663356000000|2022-09-16 19:20:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|53
1663356300000|2022-09-16 19:25:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|6
1663356600000|2022-09-16 19:30:00|6.03|5.93|6.02|5.92|6.03|5.93|6.01|5.91|18
1663357200000|2022-09-16 19:40:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|27
1663357500000|2022-09-16 19:45:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|31
1663357800000|2022-09-16 19:50:00|6.03|5.93|6.02|5.92|6.03|5.93|6.01|5.91|66
1663358400000|2022-09-16 20:00:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|17
1663358700000|2022-09-16 20:05:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|22
1663359000000|2022-09-16 20:10:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|9
1663359300000|2022-09-16 20:15:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|33
1663359900000|2022-09-16 20:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|19
1663360500000|2022-09-16 20:35:00|6.05|5.95|6.06|5.96|6.06|5.96|6.04|5.94|4
1663360800000|2022-09-16 20:40:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|24
1663361100000|2022-09-16 20:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|19
1663361400000|2022-09-16 20:50:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|5
1663361700000|2022-09-16 20:55:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|4
1663398000000|2022-09-17 07:00:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|4
1663398300000|2022-09-17 07:05:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1663398600000|2022-09-17 07:10:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1663398900000|2022-09-17 07:15:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1663399200000|2022-09-17 07:20:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|5
1663399800000|2022-09-17 07:30:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|12
1663400100000|2022-09-17 07:35:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|15
1663401000000|2022-09-17 07:50:00|6.1|6|6.1|6|6.1|6|6.09|5.99|19
1663401600000|2022-09-17 08:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|8
1663401900000|2022-09-17 08:05:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|26
1663402200000|2022-09-17 08:10:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1663402500000|2022-09-17 08:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|13
1663402800000|2022-09-17 08:20:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1663403100000|2022-09-17 08:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|7
1663403400000|2022-09-17 08:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|5
1663404300000|2022-09-17 08:45:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|5
1663404600000|2022-09-17 08:50:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|5
1663404900000|2022-09-17 08:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1663405200000|2022-09-17 09:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|9
1663405500000|2022-09-17 09:05:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|34
1663405800000|2022-09-17 09:10:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1663406100000|2022-09-17 09:15:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|21
1663406400000|2022-09-17 09:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|16
1663407000000|2022-09-17 09:30:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|12
1663407300000|2022-09-17 09:35:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|25
1663407600000|2022-09-17 09:40:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|32
1663407900000|2022-09-17 09:45:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|20
1663408800000|2022-09-17 10:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|47
1663409700000|2022-09-17 10:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1663410600000|2022-09-17 10:30:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|7
1663410900000|2022-09-17 10:35:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|10
1663411500000|2022-09-17 10:45:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|8
1663411800000|2022-09-17 10:50:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1663412100000|2022-09-17 10:55:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|6
1663412400000|2022-09-17 11:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1663413300000|2022-09-17 11:15:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|15
1663413600000|2022-09-17 11:20:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|5
1663414500000|2022-09-17 11:35:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|49
1663414800000|2022-09-17 11:40:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|11
1663415100000|2022-09-17 11:45:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|12
1663416000000|2022-09-17 12:00:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1663416300000|2022-09-17 12:05:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|12
1663416600000|2022-09-17 12:10:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|13
1663416900000|2022-09-17 12:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|31
1663417500000|2022-09-17 12:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1663418700000|2022-09-17 12:45:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|6
1663419000000|2022-09-17 12:50:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1663419300000|2022-09-17 12:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1663419600000|2022-09-17 13:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1663419900000|2022-09-17 13:05:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1663420200000|2022-09-17 13:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1663420500000|2022-09-17 13:15:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|7
1663420800000|2022-09-17 13:20:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|4
1663421100000|2022-09-17 13:25:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1663421400000|2022-09-17 13:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|10
1663421700000|2022-09-17 13:35:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|15
1663422000000|2022-09-17 13:40:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|7
1663422300000|2022-09-17 13:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|12
1663422600000|2022-09-17 13:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|8
1663422900000|2022-09-17 13:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|8
1663423200000|2022-09-17 14:00:00|6.21|6.11|6.21|6.11|6.23|6.13|6.2|6.1|17
1663423500000|2022-09-17 14:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1663423800000|2022-09-17 14:10:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1663424100000|2022-09-17 14:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|10
1663424400000|2022-09-17 14:20:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1663424700000|2022-09-17 14:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1663425000000|2022-09-17 14:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1663425300000|2022-09-17 14:35:00|6.22|6.12|6.24|6.14|6.25|6.15|6.22|6.12|7
1663425600000|2022-09-17 14:40:00|6.25|6.15|6.22|6.12|6.25|6.15|6.22|6.12|16
1663425900000|2022-09-17 14:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1663426200000|2022-09-17 14:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|18
1663426500000|2022-09-17 14:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|11
1663426800000|2022-09-17 15:00:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|24
1663427100000|2022-09-17 15:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|8
1663427400000|2022-09-17 15:10:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1663427700000|2022-09-17 15:15:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|19
1663428000000|2022-09-17 15:20:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|14
1663428300000|2022-09-17 15:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|12
1663428900000|2022-09-17 15:35:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1663429200000|2022-09-17 15:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|15
1663429500000|2022-09-17 15:45:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|8
1663429800000|2022-09-17 15:50:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|8
1663430100000|2022-09-17 15:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1663430400000|2022-09-17 16:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1663430700000|2022-09-17 16:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|10
1663431000000|2022-09-17 16:10:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|8
1663431300000|2022-09-17 16:15:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|30
1663431600000|2022-09-17 16:20:00|6.28|6.18|6.26|6.16|6.28|6.18|6.25|6.15|13
1663431900000|2022-09-17 16:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|9
1663432500000|2022-09-17 16:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|10
1663432800000|2022-09-17 16:40:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|22
1663433100000|2022-09-17 16:45:00|6.26|6.16|6.24|6.14|6.26|6.16|6.23|6.13|19
1663433700000|2022-09-17 16:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1663434000000|2022-09-17 17:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1663434300000|2022-09-17 17:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|10
1663434600000|2022-09-17 17:10:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|7
1663434900000|2022-09-17 17:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1663436100000|2022-09-17 17:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1663436700000|2022-09-17 17:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|20
1663437000000|2022-09-17 17:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|12
1663437300000|2022-09-17 17:55:00|6.24|6.14|6.28|6.18|6.29|6.19|6.24|6.14|13
1663437600000|2022-09-17 18:00:00|6.29|6.19|6.24|6.14|6.29|6.19|6.24|6.14|22
1663437900000|2022-09-17 18:05:00|6.25|6.15|6.24|6.14|6.27|6.17|6.24|6.14|16
1663438200000|2022-09-17 18:10:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|6
1663438500000|2022-09-17 18:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|20
1663438800000|2022-09-17 18:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|31
1663439100000|2022-09-17 18:25:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1663439400000|2022-09-17 18:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|11
1663439700000|2022-09-17 18:35:00|6.23|6.13|6.23|6.13|6.26|6.16|6.23|6.13|13
1663440000000|2022-09-17 18:40:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|29
1663440600000|2022-09-17 18:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1663440900000|2022-09-17 18:55:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|28
1663441200000|2022-09-17 19:00:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1663441500000|2022-09-17 19:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|9
1663441800000|2022-09-17 19:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|5
1663442100000|2022-09-17 19:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|13
1663442400000|2022-09-17 19:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1663442700000|2022-09-17 19:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1663443000000|2022-09-17 19:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|28
1663443600000|2022-09-17 19:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1663443900000|2022-09-17 19:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1663444200000|2022-09-17 19:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1663445100000|2022-09-17 20:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1663445700000|2022-09-17 20:15:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1663446000000|2022-09-17 20:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|11
1663446300000|2022-09-17 20:25:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1663446600000|2022-09-17 20:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|7
1663446900000|2022-09-17 20:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1663447500000|2022-09-17 20:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1663447800000|2022-09-17 20:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1663448100000|2022-09-17 20:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1663448400000|2022-09-17 21:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1663448700000|2022-09-17 21:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1663449000000|2022-09-17 21:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1663449300000|2022-09-17 21:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1663449600000|2022-09-17 21:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|7
1663449900000|2022-09-17 21:25:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|9
1663450800000|2022-09-17 21:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1663451400000|2022-09-17 21:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1663451700000|2022-09-17 21:55:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|22
1663452000000|2022-09-17 22:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|14
1663452300000|2022-09-17 22:05:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|8
1663452600000|2022-09-17 22:10:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1663452900000|2022-09-17 22:15:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|9
1663453200000|2022-09-17 22:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1663453500000|2022-09-17 22:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1663453800000|2022-09-17 22:30:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|6
1663454100000|2022-09-17 22:35:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|6
1663454400000|2022-09-17 22:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|14
1663454700000|2022-09-17 22:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1663455000000|2022-09-17 22:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1663455300000|2022-09-17 22:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|19
1663455600000|2022-09-17 23:00:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1663455900000|2022-09-17 23:05:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1663456800000|2022-09-17 23:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1663457100000|2022-09-17 23:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|9
1663457400000|2022-09-17 23:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|25
1663457700000|2022-09-17 23:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|11
1663458000000|2022-09-17 23:40:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|6
1663458300000|2022-09-17 23:45:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|20
1663458600000|2022-09-17 23:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|8
1663458900000|2022-09-17 23:55:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1663459200000|2022-09-18 00:00:00|6.28|6.18|6.25|6.15|6.28|6.18|6.25|6.15|8
1663459500000|2022-09-18 00:05:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|11
1663459800000|2022-09-18 00:10:00|6.23|6.13|6.23|6.13|6.25|6.15|6.23|6.13|23
1663460100000|2022-09-18 00:15:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|9
1663460400000|2022-09-18 00:20:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|26
1663460700000|2022-09-18 00:25:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|31
1663461000000|2022-09-18 00:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|46
1663461300000|2022-09-18 00:35:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1663461600000|2022-09-18 00:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|11
1663461900000|2022-09-18 00:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|13
1663462200000|2022-09-18 00:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|16
1663462500000|2022-09-18 00:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1663462800000|2022-09-18 01:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1663463100000|2022-09-18 01:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.2|6.1|12
1663463700000|2022-09-18 01:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|7
1663464000000|2022-09-18 01:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1663464300000|2022-09-18 01:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1663464600000|2022-09-18 01:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1663464900000|2022-09-18 01:35:00|6.23|6.13|6.22|6.12|6.24|6.14|6.21|6.11|14
1663465500000|2022-09-18 01:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|27
1663465800000|2022-09-18 01:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|12
1663466700000|2022-09-18 02:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1663467000000|2022-09-18 02:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1663467300000|2022-09-18 02:15:00|6.24|6.14|6.22|6.12|6.25|6.15|6.22|6.12|25
1663467600000|2022-09-18 02:20:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|8
1663467900000|2022-09-18 02:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|12
1663468200000|2022-09-18 02:30:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1663468500000|2022-09-18 02:35:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1663468800000|2022-09-18 02:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1663469100000|2022-09-18 02:45:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1663469700000|2022-09-18 02:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|12
1663470600000|2022-09-18 03:10:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1663471500000|2022-09-18 03:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|26
1663471800000|2022-09-18 03:30:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1663472700000|2022-09-18 03:45:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|9
1663473000000|2022-09-18 03:50:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|5
1663473900000|2022-09-18 04:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1663474200000|2022-09-18 04:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|5
1663474500000|2022-09-18 04:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|6
1663478100000|2022-09-18 05:15:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1663478400000|2022-09-18 05:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1663478700000|2022-09-18 05:25:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1663479000000|2022-09-18 05:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|23
1663479300000|2022-09-18 05:35:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1663479900000|2022-09-18 05:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1663480500000|2022-09-18 05:55:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1663481100000|2022-09-18 06:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1663482000000|2022-09-18 06:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1663482300000|2022-09-18 06:25:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|11
1663483200000|2022-09-18 06:40:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|11
1663483500000|2022-09-18 06:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1663483800000|2022-09-18 06:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1663484100000|2022-09-18 06:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1663485000000|2022-09-18 07:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|5
1663485600000|2022-09-18 07:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1663485900000|2022-09-18 07:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1663486200000|2022-09-18 07:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1663486500000|2022-09-18 07:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|11
1663486800000|2022-09-18 07:40:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|11
1663487400000|2022-09-18 07:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|8
1663487700000|2022-09-18 07:55:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|11
1663488000000|2022-09-18 08:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|12
1663488300000|2022-09-18 08:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|12
1663488600000|2022-09-18 08:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1663488900000|2022-09-18 08:15:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|11
1663489500000|2022-09-18 08:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1663491000000|2022-09-18 08:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|6
1663491300000|2022-09-18 08:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|24
1663491600000|2022-09-18 09:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|6
1663492500000|2022-09-18 09:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1663492800000|2022-09-18 09:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1663493100000|2022-09-18 09:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1663493400000|2022-09-18 09:30:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|11
1663493700000|2022-09-18 09:35:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1663494000000|2022-09-18 09:40:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1663494300000|2022-09-18 09:45:00|6.17|6.07|6.12|6.02|6.17|6.07|6.11|6.01|22
1663494600000|2022-09-18 09:50:00|6.13|6.03|6.12|6.02|6.14|6.04|6.11|6.01|64
1663494900000|2022-09-18 09:55:00|6.11|6.01|6.09|5.99|6.12|6.02|6.09|5.99|51
1663495200000|2022-09-18 10:00:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|28
1663495500000|2022-09-18 10:05:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|24
1663495800000|2022-09-18 10:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|12
1663496100000|2022-09-18 10:15:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|5
1663496400000|2022-09-18 10:20:00|6.13|6.03|6.15|6.05|6.15|6.05|6.12|6.02|13
1663496700000|2022-09-18 10:25:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|30
1663497000000|2022-09-18 10:30:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|7
1663497300000|2022-09-18 10:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1663497900000|2022-09-18 10:45:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|27
1663498200000|2022-09-18 10:50:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1663498500000|2022-09-18 10:55:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|4
1663498800000|2022-09-18 11:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|8
1663499100000|2022-09-18 11:05:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1663499700000|2022-09-18 11:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1663500000000|2022-09-18 11:20:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1663500900000|2022-09-18 11:35:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|8
1663501200000|2022-09-18 11:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1663502400000|2022-09-18 12:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1663502700000|2022-09-18 12:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1663503000000|2022-09-18 12:10:00|6.1|6|6.1|6|6.11|6.01|6.1|6|7
1663503300000|2022-09-18 12:15:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|13
1663503600000|2022-09-18 12:20:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1663504200000|2022-09-18 12:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1663504500000|2022-09-18 12:35:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|8
1663504800000|2022-09-18 12:40:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|3
1663505100000|2022-09-18 12:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|6
1663506000000|2022-09-18 13:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|4
1663506300000|2022-09-18 13:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1663506600000|2022-09-18 13:10:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|12
1663506900000|2022-09-18 13:15:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|9
1663507200000|2022-09-18 13:20:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1663507500000|2022-09-18 13:25:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|9
1663507800000|2022-09-18 13:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|3
1663508100000|2022-09-18 13:35:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|10
1663508400000|2022-09-18 13:40:00|6.13|6.03|6.15|6.05|6.15|6.05|6.13|6.03|11
1663508700000|2022-09-18 13:45:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1663509300000|2022-09-18 13:55:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1663509600000|2022-09-18 14:00:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|8
1663509900000|2022-09-18 14:05:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1663510500000|2022-09-18 14:15:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1663510800000|2022-09-18 14:20:00|6.12|6.02|6.1|6|6.13|6.03|6.09|5.99|17
1663511100000|2022-09-18 14:25:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|7
1663511400000|2022-09-18 14:30:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|6
1663512000000|2022-09-18 14:40:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|17
1663512300000|2022-09-18 14:45:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|21
1663512600000|2022-09-18 14:50:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|12
1663512900000|2022-09-18 14:55:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|6
1663513200000|2022-09-18 15:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|5
1663513500000|2022-09-18 15:05:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|10
1663514100000|2022-09-18 15:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|8
1663514400000|2022-09-18 15:20:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|15
1663515000000|2022-09-18 15:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|7
1663515300000|2022-09-18 15:35:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|10
1663515900000|2022-09-18 15:45:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|4
1663516200000|2022-09-18 15:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1663516500000|2022-09-18 15:55:00|6.1|6|6.1|6|6.11|6.01|6.1|6|17
1663516800000|2022-09-18 16:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.1|6|8
1663517100000|2022-09-18 16:05:00|6.11|6.01|6.1|6|6.12|6.02|6.09|5.99|26
1663517400000|2022-09-18 16:10:00|6.09|5.99|6.05|5.95|6.1|6|6.04|5.94|43
1663517700000|2022-09-18 16:15:00|6.06|5.96|6.05|5.95|6.08|5.98|6.05|5.95|38
1663518000000|2022-09-18 16:20:00|6.06|5.96|6.07|5.97|6.08|5.98|6.06|5.96|22
1663518300000|2022-09-18 16:25:00|6.06|5.96|6.07|5.97|6.08|5.98|6.06|5.96|30
1663518600000|2022-09-18 16:30:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|22
1663518900000|2022-09-18 16:35:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|17
1663519200000|2022-09-18 16:40:00|6.05|5.95|6.07|5.97|6.07|5.97|6.04|5.94|43
1663519500000|2022-09-18 16:45:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|2
1663519800000|2022-09-18 16:50:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|10
1663520100000|2022-09-18 16:55:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|31
1663520400000|2022-09-18 17:00:00|6.07|5.97|6.06|5.96|6.08|5.98|6.05|5.95|30
1663520700000|2022-09-18 17:05:00|6.05|5.95|6.02|5.92|6.05|5.95|6.01|5.91|22
1663521000000|2022-09-18 17:10:00|6.03|5.93|6.05|5.95|6.05|5.95|6.02|5.92|21
1663521300000|2022-09-18 17:15:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|5
1663521600000|2022-09-18 17:20:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|10
1663521900000|2022-09-18 17:25:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|2
1663522200000|2022-09-18 17:30:00|6.05|5.95|6.04|5.94|6.06|5.96|6.03|5.93|16
1663522500000|2022-09-18 17:35:00|6.05|5.95|6.03|5.93|6.05|5.95|6.03|5.93|17
1663522800000|2022-09-18 17:40:00|6.04|5.94|6.06|5.96|6.06|5.96|6.03|5.93|23
1663523100000|2022-09-18 17:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|9
1663523400000|2022-09-18 17:50:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|9
1663523700000|2022-09-18 17:55:00|6.03|5.93|6.02|5.92|6.03|5.93|6|5.9|32
1663524000000|2022-09-18 18:00:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|12
1663524300000|2022-09-18 18:05:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|6
1663524600000|2022-09-18 18:10:00|6.03|5.93|6.01|5.91|6.04|5.94|6.01|5.91|25
1663524900000|2022-09-18 18:15:00|6.02|5.92|6|5.9|6.03|5.93|5.99|5.89|41
1663525200000|2022-09-18 18:20:00|6.01|5.91|6.02|5.92|6.03|5.93|6|5.9|18
1663525500000|2022-09-18 18:25:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|6
1663525800000|2022-09-18 18:30:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|4
1663526100000|2022-09-18 18:35:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|18
1663526400000|2022-09-18 18:40:00|6.03|5.93|6.02|5.92|6.04|5.94|6.02|5.92|12
1663526700000|2022-09-18 18:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1663527000000|2022-09-18 18:50:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|11
1663527300000|2022-09-18 18:55:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|15
1663527600000|2022-09-18 19:00:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|27
1663527900000|2022-09-18 19:05:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|13
1663528200000|2022-09-18 19:10:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|12
1663528800000|2022-09-18 19:20:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|7
1663529400000|2022-09-18 19:30:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|6
1663529700000|2022-09-18 19:35:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|12
1663530000000|2022-09-18 19:40:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|4
1663530300000|2022-09-18 19:45:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1663530900000|2022-09-18 19:55:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1663531200000|2022-09-18 20:00:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1663531500000|2022-09-18 20:05:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|8
1663531800000|2022-09-18 20:10:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|19
1663532100000|2022-09-18 20:15:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|7
1663532700000|2022-09-18 20:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|7
1663533000000|2022-09-18 20:30:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|7
1663533300000|2022-09-18 20:35:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|3
1663533600000|2022-09-18 20:40:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|8
1663533900000|2022-09-18 20:45:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|21
1663534200000|2022-09-18 20:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|11
1663534500000|2022-09-18 20:55:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1663534800000|2022-09-18 21:00:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|11
1663535100000|2022-09-18 21:05:00|6|5.9|5.96|5.86|6.02|5.92|5.96|5.86|73
1663535400000|2022-09-18 21:10:00|5.95|5.85|5.79|5.69|5.95|5.85|5.69|5.59|243
1663535700000|2022-09-18 21:15:00|5.78|5.68|5.84|5.74|5.85|5.75|5.78|5.68|73
1663536000000|2022-09-18 21:20:00|5.85|5.75|5.85|5.75|5.86|5.76|5.83|5.73|37
1663536300000|2022-09-18 21:25:00|5.86|5.76|5.85|5.75|5.86|5.76|5.84|5.74|14
1663536600000|2022-09-18 21:30:00|5.86|5.76|5.87|5.77|5.88|5.78|5.85|5.75|32
1663536900000|2022-09-18 21:35:00|5.88|5.78|5.88|5.78|5.88|5.78|5.84|5.74|71
1663537200000|2022-09-18 21:40:00|5.87|5.77|5.85|5.75|5.88|5.78|5.85|5.75|67
1663537500000|2022-09-18 21:45:00|5.84|5.74|5.85|5.75|5.85|5.75|5.84|5.74|8
1663537800000|2022-09-18 21:50:00|5.86|5.76|5.84|5.74|5.86|5.76|5.82|5.72|61
1663538100000|2022-09-18 21:55:00|5.83|5.73|5.83|5.73|5.84|5.74|5.83|5.73|21
1663538400000|2022-09-18 22:00:00|5.82|5.72|5.8|5.7|5.83|5.73|5.79|5.69|79
1663538700000|2022-09-18 22:05:00|5.81|5.71|5.78|5.68|5.81|5.71|5.77|5.67|42
1663539000000|2022-09-18 22:10:00|5.79|5.69|5.81|5.71|5.81|5.71|5.78|5.68|27
1663539300000|2022-09-18 22:15:00|5.8|5.7|5.81|5.71|5.81|5.71|5.79|5.69|38
1663539600000|2022-09-18 22:20:00|5.8|5.7|5.79|5.69|5.81|5.71|5.78|5.68|58
1663539900000|2022-09-18 22:25:00|5.78|5.68|5.76|5.66|5.79|5.69|5.75|5.65|79
1663540200000|2022-09-18 22:30:00|5.75|5.65|5.77|5.67|5.77|5.67|5.75|5.65|35
1663540500000|2022-09-18 22:35:00|5.76|5.66|5.76|5.66|5.77|5.67|5.74|5.64|53
1663540800000|2022-09-18 22:40:00|5.77|5.67|5.78|5.68|5.79|5.69|5.77|5.67|42
1663541100000|2022-09-18 22:45:00|5.79|5.69|5.79|5.69|5.79|5.69|5.78|5.68|17
1663541400000|2022-09-18 22:50:00|5.78|5.68|5.82|5.72|5.82|5.72|5.78|5.68|29
1663541700000|2022-09-18 22:55:00|5.81|5.71|5.81|5.71|5.82|5.72|5.8|5.7|39
1663542000000|2022-09-18 23:00:00|5.8|5.7|5.82|5.72|5.82|5.72|5.8|5.7|41
1663542300000|2022-09-18 23:05:00|5.83|5.73|5.83|5.73|5.84|5.74|5.82|5.72|29
1663542600000|2022-09-18 23:10:00|5.82|5.72|5.82|5.72|5.83|5.73|5.81|5.71|29
1663542900000|2022-09-18 23:15:00|5.83|5.73|5.83|5.73|5.83|5.73|5.82|5.72|23
1663543200000|2022-09-18 23:20:00|5.82|5.72|5.82|5.72|5.83|5.73|5.81|5.71|13
1663543500000|2022-09-18 23:25:00|5.81|5.71|5.82|5.72|5.83|5.73|5.81|5.71|14
1663543800000|2022-09-18 23:30:00|5.81|5.71|5.81|5.71|5.82|5.72|5.81|5.71|7
1663544100000|2022-09-18 23:35:00|5.82|5.72|5.8|5.7|5.82|5.72|5.8|5.7|21
1663544400000|2022-09-18 23:40:00|5.81|5.71|5.8|5.7|5.81|5.71|5.79|5.69|6
1663544700000|2022-09-18 23:45:00|5.79|5.69|5.8|5.7|5.8|5.7|5.78|5.68|28
1663545000000|2022-09-18 23:50:00|5.79|5.69|5.78|5.68|5.8|5.7|5.78|5.68|12
1663545300000|2022-09-18 23:55:00|5.77|5.67|5.8|5.7|5.8|5.7|5.77|5.67|18
1663545600000|2022-09-19 00:00:00|5.79|5.69|5.81|5.71|5.82|5.72|5.79|5.69|11
1663545900000|2022-09-19 00:05:00|5.82|5.72|5.8|5.7|5.82|5.72|5.79|5.69|57
1663546200000|2022-09-19 00:10:00|5.81|5.71|5.81|5.71|5.82|5.72|5.8|5.7|25
1663546500000|2022-09-19 00:15:00|5.82|5.72|5.81|5.71|5.82|5.72|5.81|5.71|36
1663546800000|2022-09-19 00:20:00|5.82|5.72|5.83|5.73|5.85|5.75|5.81|5.71|46
1663547100000|2022-09-19 00:25:00|5.84|5.74|5.85|5.75|5.85|5.75|5.83|5.73|32
1663547400000|2022-09-19 00:30:00|5.84|5.74|5.85|5.75|5.85|5.75|5.84|5.74|52
1663547700000|2022-09-19 00:35:00|5.84|5.74|5.84|5.74|5.85|5.75|5.84|5.74|13
1663548000000|2022-09-19 00:40:00|5.85|5.75|5.85|5.75|5.86|5.76|5.84|5.74|9
1663548300000|2022-09-19 00:45:00|5.86|5.76|5.87|5.77|5.87|5.77|5.86|5.76|14
1663548600000|2022-09-19 00:50:00|5.86|5.76|5.85|5.75|5.87|5.77|5.84|5.74|36
1663548900000|2022-09-19 00:55:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1663549200000|2022-09-19 01:00:00|5.85|5.75|5.84|5.74|5.86|5.76|5.84|5.74|62
1663549500000|2022-09-19 01:05:00|5.85|5.75|5.86|5.76|5.86|5.76|5.84|5.74|10
1663549800000|2022-09-19 01:10:00|5.85|5.75|5.86|5.76|5.87|5.77|5.85|5.75|8
1663550100000|2022-09-19 01:15:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|20
1663550400000|2022-09-19 01:20:00|5.85|5.75|5.85|5.75|5.86|5.76|5.85|5.75|23
1663550700000|2022-09-19 01:25:00|5.84|5.74|5.85|5.75|5.85|5.75|5.84|5.74|4
1663551000000|2022-09-19 01:30:00|5.84|5.74|5.83|5.73|5.85|5.75|5.82|5.72|40
1663551600000|2022-09-19 01:40:00|5.84|5.74|5.85|5.75|5.85|5.75|5.83|5.73|18
1663551900000|2022-09-19 01:45:00|5.84|5.74|5.85|5.75|5.86|5.76|5.84|5.74|10
1663552200000|2022-09-19 01:50:00|5.86|5.76|5.86|5.76|5.86|5.76|5.85|5.75|5
1663553100000|2022-09-19 02:05:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|4
1663553400000|2022-09-19 02:10:00|5.85|5.75|5.84|5.74|5.86|5.76|5.83|5.73|18
1663553700000|2022-09-19 02:15:00|5.83|5.73|5.74|5.64|5.84|5.74|5.67|5.57|134
1663554000000|2022-09-19 02:20:00|5.75|5.65|5.71|5.61|5.77|5.67|5.71|5.61|163
1663554300000|2022-09-19 02:25:00|5.72|5.62|5.73|5.63|5.74|5.64|5.71|5.61|140
1663554600000|2022-09-19 02:30:00|5.72|5.62|5.7|5.6|5.73|5.63|5.7|5.6|93
1663554900000|2022-09-19 02:35:00|5.71|5.61|5.72|5.62|5.74|5.64|5.71|5.61|80
1663555200000|2022-09-19 02:40:00|5.71|5.61|5.7|5.6|5.72|5.62|5.69|5.59|116
1663555500000|2022-09-19 02:45:00|5.69|5.59|5.71|5.61|5.71|5.61|5.68|5.58|49
1663555800000|2022-09-19 02:50:00|5.7|5.6|5.72|5.62|5.73|5.63|5.69|5.59|49
1663556100000|2022-09-19 02:55:00|5.71|5.61|5.71|5.61|5.72|5.62|5.71|5.61|37
1663556400000|2022-09-19 03:00:00|5.72|5.62|5.71|5.61|5.72|5.62|5.7|5.6|36
1663556700000|2022-09-19 03:05:00|5.72|5.62|5.71|5.61|5.72|5.62|5.7|5.6|24
1663557000000|2022-09-19 03:10:00|5.72|5.62|5.72|5.62|5.72|5.62|5.7|5.6|35
1663557300000|2022-09-19 03:15:00|5.73|5.63|5.73|5.63|5.74|5.64|5.73|5.63|5
1663557600000|2022-09-19 03:20:00|5.72|5.62|5.7|5.6|5.72|5.62|5.7|5.6|37
1663557900000|2022-09-19 03:25:00|5.71|5.61|5.71|5.61|5.71|5.61|5.7|5.6|3
1663558200000|2022-09-19 03:30:00|5.7|5.6|5.71|5.61|5.71|5.61|5.7|5.6|24
1663558500000|2022-09-19 03:35:00|5.72|5.62|5.71|5.61|5.72|5.62|5.71|5.61|4
1663558800000|2022-09-19 03:40:00|5.72|5.62|5.68|5.58|5.72|5.62|5.68|5.58|41
1663559100000|2022-09-19 03:45:00|5.69|5.59|5.75|5.65|5.75|5.65|5.68|5.58|45
1663559400000|2022-09-19 03:50:00|5.74|5.64|5.73|5.63|5.75|5.65|5.73|5.63|30
1663559700000|2022-09-19 03:55:00|5.74|5.64|5.73|5.63|5.74|5.64|5.73|5.63|14
1663560000000|2022-09-19 04:00:00|5.72|5.62|5.74|5.64|5.75|5.65|5.72|5.62|23
1663560300000|2022-09-19 04:05:00|5.75|5.65|5.74|5.64|5.75|5.65|5.74|5.64|76
1663560600000|2022-09-19 04:10:00|5.75|5.65|5.74|5.64|5.75|5.65|5.74|5.64|24
1663560900000|2022-09-19 04:15:00|5.75|5.65|5.76|5.66|5.76|5.66|5.74|5.64|24
1663561200000|2022-09-19 04:20:00|5.77|5.67|5.77|5.67|5.77|5.67|5.76|5.66|35
1663561500000|2022-09-19 04:25:00|5.76|5.66|5.76|5.66|5.77|5.67|5.75|5.65|51
1663561800000|2022-09-19 04:30:00|5.75|5.65|5.75|5.65|5.76|5.66|5.75|5.65|15
1663562100000|2022-09-19 04:35:00|5.76|5.66|5.76|5.66|5.76|5.66|5.75|5.65|37
1663562400000|2022-09-19 04:40:00|5.77|5.67|5.76|5.66|5.77|5.67|5.76|5.66|20
1663562700000|2022-09-19 04:45:00|5.77|5.67|5.76|5.66|5.77|5.67|5.76|5.66|16
1663563000000|2022-09-19 04:50:00|5.77|5.67|5.77|5.67|5.77|5.67|5.75|5.65|15
1663563300000|2022-09-19 04:55:00|5.76|5.66|5.76|5.66|5.77|5.67|5.76|5.66|15
1663563600000|2022-09-19 05:00:00|5.75|5.65|5.76|5.66|5.76|5.66|5.75|5.65|10
1663563900000|2022-09-19 05:05:00|5.77|5.67|5.76|5.66|5.77|5.67|5.76|5.66|4
1663564200000|2022-09-19 05:10:00|5.77|5.67|5.76|5.66|5.77|5.67|5.76|5.66|32
1663564800000|2022-09-19 05:20:00|5.77|5.67|5.76|5.66|5.77|5.67|5.76|5.66|32
1663565100000|2022-09-19 05:25:00|5.75|5.65|5.76|5.66|5.76|5.66|5.75|5.65|58
1663565400000|2022-09-19 05:30:00|5.75|5.65|5.75|5.65|5.76|5.66|5.75|5.65|31
1663565700000|2022-09-19 05:35:00|5.74|5.64|5.75|5.65|5.75|5.65|5.74|5.64|16
1663566000000|2022-09-19 05:40:00|5.74|5.64|5.76|5.66|5.76|5.66|5.74|5.64|21
1663566300000|2022-09-19 05:45:00|5.75|5.65|5.75|5.65|5.76|5.66|5.75|5.65|17
1663566600000|2022-09-19 05:50:00|5.76|5.66|5.75|5.65|5.76|5.66|5.74|5.64|20
1663566900000|2022-09-19 05:55:00|5.74|5.64|5.71|5.61|5.75|5.65|5.7|5.6|58
1663567200000|2022-09-19 06:00:00|5.7|5.6|5.74|5.64|5.74|5.64|5.7|5.6|33
1663567500000|2022-09-19 06:05:00|5.73|5.63|5.71|5.61|5.74|5.64|5.71|5.61|25
1663567800000|2022-09-19 06:10:00|5.7|5.6|5.7|5.6|5.72|5.62|5.69|5.59|47
1663568100000|2022-09-19 06:15:00|5.71|5.61|5.72|5.62|5.72|5.62|5.7|5.6|54
1663568400000|2022-09-19 06:20:00|5.71|5.61|5.71|5.61|5.72|5.62|5.7|5.6|35
1663568700000|2022-09-19 06:25:00|5.72|5.62|5.69|5.59|5.72|5.62|5.69|5.59|48
1663569000000|2022-09-19 06:30:00|5.7|5.6|5.7|5.6|5.7|5.6|5.68|5.58|39
1663569300000|2022-09-19 06:35:00|5.69|5.59|5.68|5.58|5.7|5.6|5.67|5.57|46
1663569600000|2022-09-19 06:40:00|5.69|5.59|5.64|5.54|5.69|5.59|5.64|5.54|22
1663569900000|2022-09-19 06:45:00|5.65|5.55|5.7|5.6|5.7|5.6|5.64|5.54|34
1663570200000|2022-09-19 06:50:00|5.71|5.61|5.69|5.59|5.71|5.61|5.69|5.59|27
1663570500000|2022-09-19 06:55:00|5.68|5.58|5.68|5.58|5.7|5.6|5.68|5.58|43
1663570800000|2022-09-19 07:00:00|5.69|5.59|5.66|5.56|5.69|5.59|5.65|5.55|56
1663571100000|2022-09-19 07:05:00|5.65|5.55|5.66|5.56|5.67|5.57|5.64|5.54|74
1663571400000|2022-09-19 07:10:00|5.65|5.55|5.67|5.57|5.67|5.57|5.65|5.55|31
1663571700000|2022-09-19 07:15:00|5.66|5.56|5.68|5.58|5.69|5.59|5.66|5.56|59
1663572000000|2022-09-19 07:20:00|5.69|5.59|5.67|5.57|5.69|5.59|5.66|5.56|55
1663572300000|2022-09-19 07:25:00|5.66|5.56|5.67|5.57|5.67|5.57|5.66|5.56|52
1663572600000|2022-09-19 07:30:00|5.66|5.56|5.67|5.57|5.68|5.58|5.66|5.56|46
1663572900000|2022-09-19 07:35:00|5.68|5.58|5.68|5.58|5.69|5.59|5.67|5.57|35
1663573200000|2022-09-19 07:40:00|5.69|5.59|5.7|5.6|5.7|5.6|5.68|5.58|12
1663573500000|2022-09-19 07:45:00|5.71|5.61|5.71|5.61|5.71|5.61|5.7|5.6|37
1663573800000|2022-09-19 07:50:00|5.7|5.6|5.71|5.61|5.72|5.62|5.7|5.6|16
1663574100000|2022-09-19 07:55:00|5.7|5.6|5.7|5.6|5.71|5.61|5.7|5.6|43
1663574400000|2022-09-19 08:00:00|5.71|5.61|5.69|5.59|5.71|5.61|5.69|5.59|57
1663574700000|2022-09-19 08:05:00|5.7|5.6|5.7|5.6|5.71|5.61|5.69|5.59|47
1663575000000|2022-09-19 08:10:00|5.71|5.61|5.7|5.6|5.71|5.61|5.7|5.6|10
1663575300000|2022-09-19 08:15:00|5.71|5.61|5.7|5.6|5.71|5.61|5.7|5.6|26
1663575600000|2022-09-19 08:20:00|5.69|5.59|5.7|5.6|5.7|5.6|5.69|5.59|26
1663575900000|2022-09-19 08:25:00|5.69|5.59|5.69|5.59|5.7|5.6|5.69|5.59|21
1663576200000|2022-09-19 08:30:00|5.68|5.58|5.68|5.58|5.69|5.59|5.68|5.58|39
1663576500000|2022-09-19 08:35:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|36
1663576800000|2022-09-19 08:40:00|5.69|5.59|5.68|5.58|5.69|5.59|5.68|5.58|12
1663577100000|2022-09-19 08:45:00|5.67|5.57|5.68|5.58|5.68|5.58|5.67|5.57|46
1663577400000|2022-09-19 08:50:00|5.67|5.57|5.68|5.58|5.68|5.58|5.67|5.57|40
1663577700000|2022-09-19 08:55:00|5.67|5.57|5.67|5.57|5.68|5.58|5.66|5.56|9
1663578000000|2022-09-19 09:00:00|5.66|5.56|5.66|5.56|5.67|5.57|5.65|5.55|39
1663578300000|2022-09-19 09:05:00|5.67|5.57|5.66|5.56|5.67|5.57|5.66|5.56|36
1663578600000|2022-09-19 09:10:00|5.67|5.57|5.66|5.56|5.67|5.57|5.66|5.56|28
1663578900000|2022-09-19 09:15:00|5.67|5.57|5.66|5.56|5.67|5.57|5.65|5.55|68
1663579200000|2022-09-19 09:20:00|5.67|5.57|5.66|5.56|5.67|5.57|5.65|5.55|32
1663579500000|2022-09-19 09:25:00|5.65|5.55|5.66|5.56|5.66|5.56|5.65|5.55|4
1663579800000|2022-09-19 09:30:00|5.67|5.57|5.66|5.56|5.67|5.57|5.65|5.55|10
1663580100000|2022-09-19 09:35:00|5.67|5.57|5.67|5.57|5.67|5.57|5.66|5.56|19
1663580400000|2022-09-19 09:40:00|5.68|5.58|5.68|5.58|5.68|5.58|5.67|5.57|3
1663580700000|2022-09-19 09:45:00|5.69|5.59|5.68|5.58|5.69|5.59|5.68|5.58|18
1663581000000|2022-09-19 09:50:00|5.69|5.59|5.69|5.59|5.69|5.59|5.68|5.58|3
1663581300000|2022-09-19 09:55:00|5.68|5.58|5.69|5.59|5.69|5.59|5.68|5.58|2
1663581600000|2022-09-19 10:00:00|5.68|5.58|5.69|5.59|5.69|5.59|5.68|5.58|4
1663581900000|2022-09-19 10:05:00|5.68|5.58|5.69|5.59|5.69|5.59|5.68|5.58|56
1663582500000|2022-09-19 10:15:00|5.68|5.58|5.69|5.59|5.69|5.59|5.68|5.58|38
1663582800000|2022-09-19 10:20:00|5.7|5.6|5.7|5.6|5.7|5.6|5.69|5.59|5
1663583100000|2022-09-19 10:25:00|5.71|5.61|5.71|5.61|5.71|5.61|5.7|5.6|43
1663583400000|2022-09-19 10:30:00|5.7|5.6|5.71|5.61|5.72|5.62|5.7|5.6|40
1663583700000|2022-09-19 10:35:00|5.72|5.62|5.72|5.62|5.72|5.62|5.71|5.61|27
1663584000000|2022-09-19 10:40:00|5.73|5.63|5.73|5.63|5.74|5.64|5.72|5.62|13
1663584300000|2022-09-19 10:45:00|5.72|5.62|5.73|5.63|5.74|5.64|5.72|5.62|36
1663584600000|2022-09-19 10:50:00|5.74|5.64|5.74|5.64|5.74|5.64|5.73|5.63|31
1663584900000|2022-09-19 10:55:00|5.75|5.65|5.74|5.64|5.75|5.65|5.74|5.64|6
1663585200000|2022-09-19 11:00:00|5.75|5.65|5.74|5.64|5.75|5.65|5.73|5.63|18
1663585500000|2022-09-19 11:05:00|5.73|5.63|5.73|5.63|5.74|5.64|5.73|5.63|29
1663585800000|2022-09-19 11:10:00|5.74|5.64|5.73|5.63|5.74|5.64|5.72|5.62|44
1663586100000|2022-09-19 11:15:00|5.72|5.62|5.73|5.63|5.73|5.63|5.72|5.62|32
1663586400000|2022-09-19 11:20:00|5.72|5.62|5.73|5.63|5.73|5.63|5.72|5.62|20
1663586700000|2022-09-19 11:25:00|5.72|5.62|5.72|5.62|5.73|5.63|5.71|5.61|35
1663587300000|2022-09-19 11:35:00|5.73|5.63|5.73|5.63|5.73|5.63|5.72|5.62|17
1663587900000|2022-09-19 11:45:00|5.74|5.64|5.74|5.64|5.74|5.64|5.73|5.63|41
1663588200000|2022-09-19 11:50:00|5.75|5.65|5.74|5.64|5.75|5.65|5.74|5.64|50
1663588500000|2022-09-19 11:55:00|5.75|5.65|5.74|5.64|5.75|5.65|5.73|5.63|18
1663588800000|2022-09-19 12:00:00|5.73|5.63|5.73|5.63|5.74|5.64|5.73|5.63|33
1663589100000|2022-09-19 12:05:00|5.74|5.64|5.74|5.64|5.74|5.64|5.73|5.63|33
1663589400000|2022-09-19 12:10:00|5.75|5.65|5.75|5.65|5.76|5.66|5.74|5.64|11
1663589700000|2022-09-19 12:15:00|5.76|5.66|5.74|5.64|5.76|5.66|5.73|5.63|49
1663590000000|2022-09-19 12:20:00|5.73|5.63|5.75|5.65|5.75|5.65|5.73|5.63|23
1663590300000|2022-09-19 12:25:00|5.74|5.64|5.73|5.63|5.75|5.65|5.73|5.63|18
1663590600000|2022-09-19 12:30:00|5.74|5.64|5.73|5.63|5.74|5.64|5.73|5.63|96
1663590900000|2022-09-19 12:35:00|5.74|5.64|5.75|5.65|5.75|5.65|5.73|5.63|26
1663591200000|2022-09-19 12:40:00|5.76|5.66|5.77|5.67|5.78|5.68|5.75|5.65|14
1663591500000|2022-09-19 12:45:00|5.78|5.68|5.77|5.67|5.78|5.68|5.76|5.66|28
1663591800000|2022-09-19 12:50:00|5.76|5.66|5.77|5.67|5.78|5.68|5.76|5.66|34
1663592100000|2022-09-19 12:55:00|5.76|5.66|5.77|5.67|5.77|5.67|5.76|5.66|54
1663592400000|2022-09-19 13:00:00|5.78|5.68|5.77|5.67|5.78|5.68|5.77|5.67|40
1663592700000|2022-09-19 13:05:00|5.76|5.66|5.76|5.66|5.77|5.67|5.76|5.66|11
1663593000000|2022-09-19 13:10:00|5.75|5.65|5.76|5.66|5.76|5.66|5.75|5.65|32
1663593300000|2022-09-19 13:15:00|5.75|5.65|5.74|5.64|5.76|5.66|5.74|5.64|22
1663593600000|2022-09-19 13:20:00|5.75|5.65|5.75|5.65|5.75|5.65|5.74|5.64|35
1663593900000|2022-09-19 13:25:00|5.74|5.64|5.74|5.64|5.75|5.65|5.74|5.64|53
1663594200000|2022-09-19 13:30:00|5.75|5.65|5.77|5.67|5.78|5.68|5.74|5.64|95
1663594500000|2022-09-19 13:35:00|5.78|5.68|5.77|5.67|5.78|5.68|5.76|5.66|16
1663594800000|2022-09-19 13:40:00|5.78|5.68|5.8|5.7|5.81|5.71|5.77|5.67|89
1663595100000|2022-09-19 13:45:00|5.81|5.71|5.82|5.72|5.83|5.73|5.8|5.7|124
1663595400000|2022-09-19 13:50:00|5.83|5.73|5.83|5.73|5.83|5.73|5.81|5.71|115
1663595700000|2022-09-19 13:55:00|5.82|5.72|5.82|5.72|5.83|5.73|5.81|5.71|75
1663596000000|2022-09-19 14:00:00|5.81|5.71|5.82|5.72|5.82|5.72|5.79|5.69|90
1663596300000|2022-09-19 14:05:00|5.83|5.73|5.81|5.71|5.84|5.74|5.8|5.7|47
1663596600000|2022-09-19 14:10:00|5.82|5.72|5.82|5.72|5.84|5.74|5.81|5.71|45
1663596900000|2022-09-19 14:15:00|5.83|5.73|5.82|5.72|5.85|5.75|5.82|5.72|74
1663597200000|2022-09-19 14:20:00|5.83|5.73|5.84|5.74|5.85|5.75|5.82|5.72|66
1663597500000|2022-09-19 14:25:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|81
1663597800000|2022-09-19 14:30:00|5.84|5.74|5.84|5.74|5.85|5.75|5.83|5.73|73
1663598100000|2022-09-19 14:35:00|5.85|5.75|5.84|5.74|5.86|5.76|5.84|5.74|38
1663598400000|2022-09-19 14:40:00|5.85|5.75|5.85|5.75|5.86|5.76|5.84|5.74|43
1663598700000|2022-09-19 14:45:00|5.86|5.76|5.85|5.75|5.87|5.77|5.84|5.74|80
1663599000000|2022-09-19 14:50:00|5.84|5.74|5.83|5.73|5.85|5.75|5.82|5.72|74
1663599300000|2022-09-19 14:55:00|5.84|5.74|5.83|5.73|5.84|5.74|5.82|5.72|58
1663599600000|2022-09-19 15:00:00|5.82|5.72|5.83|5.73|5.84|5.74|5.82|5.72|20
1663599900000|2022-09-19 15:05:00|5.84|5.74|5.84|5.74|5.84|5.74|5.83|5.73|7
1663600200000|2022-09-19 15:10:00|5.85|5.75|5.84|5.74|5.85|5.75|5.83|5.73|44
1663600500000|2022-09-19 15:15:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|52
1663600800000|2022-09-19 15:20:00|5.83|5.73|5.82|5.72|5.84|5.74|5.81|5.71|78
1663601100000|2022-09-19 15:25:00|5.81|5.71|5.82|5.72|5.83|5.73|5.81|5.71|16
1663601400000|2022-09-19 15:30:00|5.83|5.73|5.82|5.72|5.83|5.73|5.82|5.72|2
1663601700000|2022-09-19 15:35:00|5.81|5.71|5.79|5.69|5.82|5.72|5.79|5.69|41
1663602000000|2022-09-19 15:40:00|5.8|5.7|5.8|5.7|5.81|5.71|5.79|5.69|31
1663602300000|2022-09-19 15:45:00|5.81|5.71|5.81|5.71|5.82|5.72|5.81|5.71|37
1663602600000|2022-09-19 15:50:00|5.82|5.72|5.81|5.71|5.82|5.72|5.81|5.71|38
1663602900000|2022-09-19 15:55:00|5.82|5.72|5.8|5.7|5.82|5.72|5.8|5.7|83
1663603200000|2022-09-19 16:00:00|5.81|5.71|5.81|5.71|5.82|5.72|5.8|5.7|39
1663603500000|2022-09-19 16:05:00|5.8|5.7|5.82|5.72|5.82|5.72|5.79|5.69|31
1663603800000|2022-09-19 16:10:00|5.81|5.71|5.82|5.72|5.82|5.72|5.81|5.71|42
1663604100000|2022-09-19 16:15:00|5.81|5.71|5.82|5.72|5.82|5.72|5.81|5.71|2
1663604400000|2022-09-19 16:20:00|5.81|5.71|5.81|5.71|5.82|5.72|5.81|5.71|21
1663604700000|2022-09-19 16:25:00|5.82|5.72|5.8|5.7|5.82|5.72|5.79|5.69|31
1663605000000|2022-09-19 16:30:00|5.79|5.69|5.81|5.71|5.81|5.71|5.79|5.69|7
1663605300000|2022-09-19 16:35:00|5.82|5.72|5.82|5.72|5.83|5.73|5.81|5.71|37
1663605600000|2022-09-19 16:40:00|5.81|5.71|5.82|5.72|5.82|5.72|5.81|5.71|4
1663606200000|2022-09-19 16:50:00|5.83|5.73|5.83|5.73|5.83|5.73|5.82|5.72|31
1663606500000|2022-09-19 16:55:00|5.82|5.72|5.83|5.73|5.83|5.73|5.82|5.72|34
1663606800000|2022-09-19 17:00:00|5.82|5.72|5.82|5.72|5.83|5.73|5.82|5.72|45
1663607100000|2022-09-19 17:05:00|5.83|5.73|5.82|5.72|5.83|5.73|5.82|5.72|20
1663607400000|2022-09-19 17:10:00|5.83|5.73|5.82|5.72|5.83|5.73|5.82|5.72|2
1663607700000|2022-09-19 17:15:00|5.81|5.71|5.8|5.7|5.82|5.72|5.8|5.7|12
1663608000000|2022-09-19 17:20:00|5.81|5.71|5.79|5.69|5.81|5.71|5.79|5.69|29
1663608300000|2022-09-19 17:25:00|5.8|5.7|5.79|5.69|5.8|5.7|5.79|5.69|50
1663608600000|2022-09-19 17:30:00|5.8|5.7|5.78|5.68|5.8|5.7|5.78|5.68|27
1663608900000|2022-09-19 17:35:00|5.77|5.67|5.77|5.67|5.78|5.68|5.76|5.66|25
1663609200000|2022-09-19 17:40:00|5.78|5.68|5.78|5.68|5.78|5.68|5.77|5.67|21
1663609500000|2022-09-19 17:45:00|5.79|5.69|5.78|5.68|5.79|5.69|5.78|5.68|16
1663609800000|2022-09-19 17:50:00|5.79|5.69|5.79|5.69|5.79|5.69|5.78|5.68|21
1663610100000|2022-09-19 17:55:00|5.8|5.7|5.78|5.68|5.8|5.7|5.78|5.68|37
1663610400000|2022-09-19 18:00:00|5.79|5.69|5.79|5.69|5.79|5.69|5.78|5.68|13
1663610700000|2022-09-19 18:05:00|5.78|5.68|5.79|5.69|5.79|5.69|5.78|5.68|26
1663611000000|2022-09-19 18:10:00|5.78|5.68|5.79|5.69|5.79|5.69|5.78|5.68|20
1663611300000|2022-09-19 18:15:00|5.8|5.7|5.79|5.69|5.8|5.7|5.79|5.69|14
1663611600000|2022-09-19 18:20:00|5.8|5.7|5.78|5.68|5.8|5.7|5.78|5.68|15
1663611900000|2022-09-19 18:25:00|5.79|5.69|5.79|5.69|5.79|5.69|5.78|5.68|9
1663612200000|2022-09-19 18:30:00|5.8|5.7|5.81|5.71|5.82|5.72|5.79|5.69|38
1663612500000|2022-09-19 18:35:00|5.82|5.72|5.82|5.72|5.83|5.73|5.81|5.71|33
1663612800000|2022-09-19 18:40:00|5.83|5.73|5.82|5.72|5.83|5.73|5.82|5.72|12
1663613100000|2022-09-19 18:45:00|5.83|5.73|5.82|5.72|5.83|5.73|5.82|5.72|2
1663613400000|2022-09-19 18:50:00|5.83|5.73|5.82|5.72|5.83|5.73|5.82|5.72|22
1663613700000|2022-09-19 18:55:00|5.83|5.73|5.83|5.73|5.84|5.74|5.82|5.72|25
1663614000000|2022-09-19 19:00:00|5.84|5.74|5.86|5.76|5.86|5.76|5.83|5.73|33
1663614300000|2022-09-19 19:05:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|58
1663614600000|2022-09-19 19:10:00|5.85|5.75|5.86|5.76|5.88|5.78|5.85|5.75|38
1663614900000|2022-09-19 19:15:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|32
1663615200000|2022-09-19 19:20:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|67
1663615500000|2022-09-19 19:25:00|5.86|5.76|5.87|5.77|5.88|5.78|5.86|5.76|28
1663615800000|2022-09-19 19:30:00|5.86|5.76|5.89|5.79|5.89|5.79|5.86|5.76|62
1663616100000|2022-09-19 19:35:00|5.88|5.78|5.89|5.79|5.9|5.8|5.88|5.78|26
1663616400000|2022-09-19 19:40:00|5.9|5.8|5.89|5.79|5.9|5.8|5.88|5.78|50
1663617000000|2022-09-19 19:50:00|5.88|5.78|5.9|5.8|5.9|5.8|5.88|5.78|29
1663617300000|2022-09-19 19:55:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|33
1663617600000|2022-09-19 20:00:00|5.9|5.8|5.89|5.79|5.92|5.82|5.89|5.79|26
1663617900000|2022-09-19 20:05:00|5.88|5.78|5.9|5.8|5.9|5.8|5.88|5.78|17
1663618200000|2022-09-19 20:10:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|10
1663618500000|2022-09-19 20:15:00|5.91|5.81|5.9|5.8|5.91|5.81|5.89|5.79|46
1663618800000|2022-09-19 20:20:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|31
1663619100000|2022-09-19 20:25:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|17
1663619400000|2022-09-19 20:30:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|15
1663619700000|2022-09-19 20:35:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|32
1663620000000|2022-09-19 20:40:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|16
1663620300000|2022-09-19 20:45:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|7
1663620600000|2022-09-19 20:50:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|8
1663620900000|2022-09-19 20:55:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|54
1663621200000|2022-09-19 21:00:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|6
1663621500000|2022-09-19 21:05:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|8
1663621800000|2022-09-19 21:10:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|6
1663622100000|2022-09-19 21:15:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|3
1663622400000|2022-09-19 21:20:00|5.9|5.8|5.91|5.81|5.92|5.82|5.9|5.8|14
1663622700000|2022-09-19 21:25:00|5.9|5.8|5.89|5.79|5.91|5.81|5.88|5.78|46
1663623000000|2022-09-19 21:30:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|10
1663623300000|2022-09-19 21:35:00|5.9|5.8|5.91|5.81|5.91|5.81|5.89|5.79|24
1663623600000|2022-09-19 21:40:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|6
1663623900000|2022-09-19 21:45:00|5.92|5.82|5.9|5.8|5.92|5.82|5.9|5.8|23
1663624200000|2022-09-19 21:50:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|8
1663624500000|2022-09-19 21:55:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|8
1663624800000|2022-09-19 22:00:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|12
1663625100000|2022-09-19 22:05:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|31
1663625400000|2022-09-19 22:10:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|12
1663625700000|2022-09-19 22:15:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|24
1663626000000|2022-09-19 22:20:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|25
1663626300000|2022-09-19 22:25:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|35
1663626600000|2022-09-19 22:30:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|52
1663626900000|2022-09-19 22:35:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|19
1663627200000|2022-09-19 22:40:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|5
1663627800000|2022-09-19 22:50:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|43
1663628100000|2022-09-19 22:55:00|5.93|5.83|5.92|5.82|5.94|5.84|5.92|5.82|22
1663628400000|2022-09-19 23:00:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|44
1663628700000|2022-09-19 23:05:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|3
1663629000000|2022-09-19 23:10:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|48
1663629300000|2022-09-19 23:15:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|16
1663629600000|2022-09-19 23:20:00|5.92|5.82|5.93|5.83|5.93|5.83|5.91|5.81|32
1663629900000|2022-09-19 23:25:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|42
1663630200000|2022-09-19 23:30:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|22
1663630500000|2022-09-19 23:35:00|5.92|5.82|5.92|5.82|5.93|5.83|5.91|5.81|33
1663630800000|2022-09-19 23:40:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|4
1663631100000|2022-09-19 23:45:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|14
1663631400000|2022-09-19 23:50:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|8
1663631700000|2022-09-19 23:55:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|23
1663632000000|2022-09-20 00:00:00|5.9|5.8|5.92|5.82|5.93|5.83|5.9|5.8|87
1663632300000|2022-09-20 00:05:00|5.91|5.81|5.93|5.83|5.93|5.83|5.91|5.81|41
1663632600000|2022-09-20 00:10:00|5.92|5.82|5.89|5.79|5.93|5.83|5.86|5.76|100
1663632900000|2022-09-20 00:15:00|5.9|5.8|5.89|5.79|5.92|5.82|5.88|5.78|76
1663633200000|2022-09-20 00:20:00|5.9|5.8|5.9|5.8|5.91|5.81|5.89|5.79|27
1663633500000|2022-09-20 00:25:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|27
1663633800000|2022-09-20 00:30:00|5.9|5.8|5.88|5.78|5.9|5.8|5.88|5.78|11
1663634100000|2022-09-20 00:35:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|49
1663634400000|2022-09-20 00:40:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|18
1663634700000|2022-09-20 00:45:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|14
1663635000000|2022-09-20 00:50:00|5.9|5.8|5.88|5.78|5.9|5.8|5.88|5.78|63
1663635300000|2022-09-20 00:55:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|5
1663635600000|2022-09-20 01:00:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|30
1663635900000|2022-09-20 01:05:00|5.88|5.78|5.88|5.78|5.89|5.79|5.88|5.78|65
1663636200000|2022-09-20 01:10:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|2
1663636500000|2022-09-20 01:15:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|42
1663636800000|2022-09-20 01:20:00|5.87|5.77|5.88|5.78|5.88|5.78|5.86|5.76|86
1663637100000|2022-09-20 01:25:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|41
1663637400000|2022-09-20 01:30:00|5.88|5.78|5.9|5.8|5.9|5.8|5.88|5.78|11
1663637700000|2022-09-20 01:35:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|47
1663638300000|2022-09-20 01:45:00|5.88|5.78|5.88|5.78|5.89|5.79|5.88|5.78|11
1663638600000|2022-09-20 01:50:00|5.87|5.77|5.88|5.78|5.89|5.79|5.87|5.77|14
1663638900000|2022-09-20 01:55:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|2
1663639200000|2022-09-20 02:00:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|36
1663639500000|2022-09-20 02:05:00|5.87|5.77|5.88|5.78|5.89|5.79|5.87|5.77|36
1663639800000|2022-09-20 02:10:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|9
1663640100000|2022-09-20 02:15:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|38
1663640400000|2022-09-20 02:20:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|30
1663640700000|2022-09-20 02:25:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|5
1663641000000|2022-09-20 02:30:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|38
1663641300000|2022-09-20 02:35:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|4
1663641600000|2022-09-20 02:40:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|8
1663642200000|2022-09-20 02:50:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|4
1663642500000|2022-09-20 02:55:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|11
1663643700000|2022-09-20 03:15:00|5.9|5.8|5.87|5.77|5.91|5.81|5.84|5.74|100
1663644000000|2022-09-20 03:20:00|5.86|5.76|5.86|5.76|5.87|5.77|5.85|5.75|103
1663644300000|2022-09-20 03:25:00|5.87|5.77|5.86|5.76|5.87|5.77|5.85|5.75|70
1663644600000|2022-09-20 03:30:00|5.85|5.75|5.88|5.78|5.88|5.78|5.85|5.75|32
1663644900000|2022-09-20 03:35:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|45
1663645200000|2022-09-20 03:40:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|84
1663645500000|2022-09-20 03:45:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1663645800000|2022-09-20 03:50:00|5.89|5.79|5.91|5.81|5.92|5.82|5.89|5.79|17
1663646100000|2022-09-20 03:55:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|4
1663646700000|2022-09-20 04:05:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|7
1663647300000|2022-09-20 04:15:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|4
1663647600000|2022-09-20 04:20:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|16
1663647900000|2022-09-20 04:25:00|5.89|5.79|5.88|5.78|5.9|5.8|5.88|5.78|26
1663648200000|2022-09-20 04:30:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1663648500000|2022-09-20 04:35:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|13
1663648800000|2022-09-20 04:40:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|13
1663649100000|2022-09-20 04:45:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|56
1663649400000|2022-09-20 04:50:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|33
1663649700000|2022-09-20 04:55:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|49
1663650000000|2022-09-20 05:00:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|31
1663650300000|2022-09-20 05:05:00|5.91|5.81|5.92|5.82|5.92|5.82|5.9|5.8|18
1663650600000|2022-09-20 05:10:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|32
1663650900000|2022-09-20 05:15:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|6
1663651200000|2022-09-20 05:20:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|32
1663651500000|2022-09-20 05:25:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|12
1663651800000|2022-09-20 05:30:00|5.91|5.81|5.91|5.81|5.93|5.83|5.91|5.81|31
1663652100000|2022-09-20 05:35:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|26
1663652700000|2022-09-20 05:45:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|30
1663653000000|2022-09-20 05:50:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|13
1663653300000|2022-09-20 05:55:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|4
1663653600000|2022-09-20 06:00:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|79
1663653900000|2022-09-20 06:05:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|23
1663654200000|2022-09-20 06:10:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|41
1663654500000|2022-09-20 06:15:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|24
1663654800000|2022-09-20 06:20:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|24
1663655100000|2022-09-20 06:25:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|19
1663655400000|2022-09-20 06:30:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|46
1663655700000|2022-09-20 06:35:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|35
1663656000000|2022-09-20 06:40:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|10
1663656300000|2022-09-20 06:45:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|4
1663656600000|2022-09-20 06:50:00|5.9|5.8|5.9|5.8|5.91|5.81|5.89|5.79|17
1663656900000|2022-09-20 06:55:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|31
1663657200000|2022-09-20 07:00:00|5.92|5.82|5.93|5.83|5.94|5.84|5.91|5.81|34
1663657500000|2022-09-20 07:05:00|5.94|5.84|5.96|5.86|5.96|5.86|5.93|5.83|91
1663657800000|2022-09-20 07:10:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|61
1663658100000|2022-09-20 07:15:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|41
1663658400000|2022-09-20 07:20:00|5.95|5.85|5.93|5.83|5.95|5.85|5.92|5.82|51
1663658700000|2022-09-20 07:25:00|5.92|5.82|5.92|5.82|5.93|5.83|5.91|5.81|35
1663659000000|2022-09-20 07:30:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|65
1663659300000|2022-09-20 07:35:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|80
1663659600000|2022-09-20 07:40:00|5.9|5.8|5.88|5.78|5.91|5.81|5.87|5.77|31
1663659900000|2022-09-20 07:45:00|5.87|5.77|5.91|5.81|5.91|5.81|5.87|5.77|81
1663660200000|2022-09-20 07:50:00|5.9|5.8|5.9|5.8|5.91|5.81|5.89|5.79|35
1663660500000|2022-09-20 07:55:00|5.89|5.79|5.91|5.81|5.91|5.81|5.89|5.79|23
1663660800000|2022-09-20 08:00:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|51
1663661100000|2022-09-20 08:05:00|5.91|5.81|5.9|5.8|5.91|5.81|5.89|5.79|36
1663661400000|2022-09-20 08:10:00|5.89|5.79|5.9|5.8|5.91|5.81|5.89|5.79|30
1663661700000|2022-09-20 08:15:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|74
1663662000000|2022-09-20 08:20:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|51
1663662300000|2022-09-20 08:25:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|6
1663662600000|2022-09-20 08:30:00|5.9|5.8|5.92|5.82|5.92|5.82|5.9|5.8|17
1663662900000|2022-09-20 08:35:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|19
1663663200000|2022-09-20 08:40:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|30
1663663500000|2022-09-20 08:45:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|19
1663663800000|2022-09-20 08:50:00|5.91|5.81|5.89|5.79|5.91|5.81|5.89|5.79|39
1663664100000|2022-09-20 08:55:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|10
1663664400000|2022-09-20 09:00:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|24
1663664700000|2022-09-20 09:05:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|41
1663665000000|2022-09-20 09:10:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|52
1663665300000|2022-09-20 09:15:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|73
1663665600000|2022-09-20 09:20:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|45
1663665900000|2022-09-20 09:25:00|5.89|5.79|5.89|5.79|5.9|5.8|5.87|5.77|35
1663666200000|2022-09-20 09:30:00|5.88|5.78|5.89|5.79|5.9|5.8|5.88|5.78|50
1663666500000|2022-09-20 09:35:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|60
1663666800000|2022-09-20 09:40:00|5.88|5.78|5.88|5.78|5.89|5.79|5.87|5.77|27
1663667100000|2022-09-20 09:45:00|5.87|5.77|5.88|5.78|5.89|5.79|5.87|5.77|64
1663667400000|2022-09-20 09:50:00|5.89|5.79|5.88|5.78|5.89|5.79|5.87|5.77|24
1663667700000|2022-09-20 09:55:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|18
1663668000000|2022-09-20 10:00:00|5.87|5.77|5.87|5.77|5.88|5.78|5.87|5.77|5
1663668300000|2022-09-20 10:05:00|5.86|5.76|5.87|5.77|5.87|5.77|5.86|5.76|44
1663668600000|2022-09-20 10:10:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|12
1663668900000|2022-09-20 10:15:00|5.86|5.76|5.87|5.77|5.87|5.77|5.86|5.76|24
1663669200000|2022-09-20 10:20:00|5.86|5.76|5.87|5.77|5.87|5.77|5.85|5.75|18
1663669500000|2022-09-20 10:25:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|10
1663669800000|2022-09-20 10:30:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|53
1663670100000|2022-09-20 10:35:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|2
1663670400000|2022-09-20 10:40:00|5.89|5.79|5.88|5.78|5.89|5.79|5.87|5.77|4
1663670700000|2022-09-20 10:45:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|19
1663671000000|2022-09-20 10:50:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|5
1663671300000|2022-09-20 10:55:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|36
1663671600000|2022-09-20 11:00:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|10
1663672200000|2022-09-20 11:10:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|12
1663673100000|2022-09-20 11:25:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|33
1663673400000|2022-09-20 11:30:00|5.9|5.8|5.89|5.79|5.91|5.81|5.89|5.79|24
1663673700000|2022-09-20 11:35:00|5.9|5.8|5.88|5.78|5.9|5.8|5.88|5.78|65
1663674000000|2022-09-20 11:40:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|91
1663674300000|2022-09-20 11:45:00|5.88|5.78|5.88|5.78|5.89|5.79|5.88|5.78|37
1663674600000|2022-09-20 11:50:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|40
1663674900000|2022-09-20 11:55:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|86
1663675200000|2022-09-20 12:00:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|35
1663675500000|2022-09-20 12:05:00|5.88|5.78|5.88|5.78|5.89|5.79|5.86|5.76|85
1663675800000|2022-09-20 12:10:00|5.87|5.77|5.87|5.77|5.88|5.78|5.87|5.77|95
1663676100000|2022-09-20 12:15:00|5.88|5.78|5.88|5.78|5.89|5.79|5.87|5.77|69
1663676400000|2022-09-20 12:20:00|5.89|5.79|5.87|5.77|5.89|5.79|5.87|5.77|39
1663676700000|2022-09-20 12:25:00|5.86|5.76|5.86|5.76|5.87|5.77|5.86|5.76|19
1663677000000|2022-09-20 12:30:00|5.87|5.77|5.86|5.76|5.87|5.77|5.85|5.75|32
1663677600000|2022-09-20 12:40:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1663677900000|2022-09-20 12:45:00|5.86|5.76|5.86|5.76|5.87|5.77|5.86|5.76|25
1663678200000|2022-09-20 12:50:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|24
1663678500000|2022-09-20 12:55:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|4
1663678800000|2022-09-20 13:00:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|18
1663679100000|2022-09-20 13:05:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|4
1663679400000|2022-09-20 13:10:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|6
1663679700000|2022-09-20 13:15:00|5.85|5.75|5.83|5.73|5.85|5.75|5.81|5.71|61
1663680000000|2022-09-20 13:20:00|5.82|5.72|5.82|5.72|5.83|5.73|5.82|5.72|39
1663680300000|2022-09-20 13:25:00|5.83|5.73|5.82|5.72|5.83|5.73|5.81|5.71|64
1663680600000|2022-09-20 13:30:00|5.81|5.71|5.85|5.75|5.86|5.76|5.81|5.71|155
1663680900000|2022-09-20 13:35:00|5.84|5.74|5.84|5.74|5.85|5.75|5.83|5.73|111
1663681200000|2022-09-20 13:40:00|5.83|5.73|5.85|5.75|5.85|5.75|5.83|5.73|49
1663681500000|2022-09-20 13:45:00|5.86|5.76|5.87|5.77|5.88|5.78|5.85|5.75|60
1663681800000|2022-09-20 13:50:00|5.86|5.76|5.86|5.76|5.87|5.77|5.85|5.75|85
1663682100000|2022-09-20 13:55:00|5.87|5.77|5.86|5.76|5.88|5.78|5.85|5.75|86
1663682400000|2022-09-20 14:00:00|5.85|5.75|5.85|5.75|5.87|5.77|5.85|5.75|43
1663682700000|2022-09-20 14:05:00|5.84|5.74|5.87|5.77|5.87|5.77|5.84|5.74|106
1663683000000|2022-09-20 14:10:00|5.86|5.76|5.86|5.76|5.87|5.77|5.85|5.75|27
1663683300000|2022-09-20 14:15:00|5.85|5.75|5.85|5.75|5.86|5.76|5.84|5.74|51
1663683600000|2022-09-20 14:20:00|5.86|5.76|5.86|5.76|5.86|5.76|5.85|5.75|33
1663683900000|2022-09-20 14:25:00|5.85|5.75|5.87|5.77|5.88|5.78|5.85|5.75|45
1663684200000|2022-09-20 14:30:00|5.86|5.76|5.86|5.76|5.87|5.77|5.86|5.76|13
1663684500000|2022-09-20 14:35:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|40
1663684800000|2022-09-20 14:40:00|5.87|5.77|5.89|5.79|5.9|5.8|5.86|5.76|89
1663685100000|2022-09-20 14:45:00|5.9|5.8|5.92|5.82|5.92|5.82|5.89|5.79|69
1663685400000|2022-09-20 14:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|101
1663685700000|2022-09-20 14:55:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|53
1663686000000|2022-09-20 15:00:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|51
1663686300000|2022-09-20 15:05:00|5.92|5.82|5.94|5.84|5.95|5.85|5.92|5.82|21
1663686600000|2022-09-20 15:10:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|37
1663686900000|2022-09-20 15:15:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|19
1663687200000|2022-09-20 15:20:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|24
1663687500000|2022-09-20 15:25:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|73
1663687800000|2022-09-20 15:30:00|5.96|5.86|6.01|5.91|6.02|5.92|5.95|5.85|82
1663688100000|2022-09-20 15:35:00|6.02|5.92|6.1|6|6.11|6.01|6.02|5.92|125
1663688400000|2022-09-20 15:40:00|6.11|6.01|6.04|5.94|6.12|6.02|6.03|5.93|76
1663688700000|2022-09-20 15:45:00|6.03|5.93|6.05|5.95|6.06|5.96|6.03|5.93|45
1663689000000|2022-09-20 15:50:00|6.06|5.96|6.06|5.96|6.09|5.99|6.05|5.95|45
1663689300000|2022-09-20 15:55:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|60
1663689600000|2022-09-20 16:00:00|6.07|5.97|6.06|5.96|6.09|5.99|6.06|5.96|86
1663689900000|2022-09-20 16:05:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|54
1663690200000|2022-09-20 16:10:00|6.03|5.93|6.02|5.92|6.04|5.94|6.01|5.91|76
1663690500000|2022-09-20 16:15:00|6.01|5.91|6|5.9|6.02|5.92|5.99|5.89|78
1663690800000|2022-09-20 16:20:00|6.01|5.91|6|5.9|6.01|5.91|5.99|5.89|72
1663691100000|2022-09-20 16:25:00|5.99|5.89|6.01|5.91|6.01|5.91|5.99|5.89|35
1663691400000|2022-09-20 16:30:00|6|5.9|5.99|5.89|6.01|5.91|5.98|5.88|100
1663691700000|2022-09-20 16:35:00|6|5.9|5.99|5.89|6|5.9|5.98|5.88|20
1663692000000|2022-09-20 16:40:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|29
1663692300000|2022-09-20 16:45:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|58
1663692600000|2022-09-20 16:50:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|8
1663692900000|2022-09-20 16:55:00|6.01|5.91|5.99|5.89|6.01|5.91|5.98|5.88|33
1663693200000|2022-09-20 17:00:00|5.98|5.88|5.97|5.87|5.99|5.89|5.97|5.87|62
1663693500000|2022-09-20 17:05:00|5.96|5.86|5.96|5.86|5.97|5.87|5.94|5.84|79
1663693800000|2022-09-20 17:10:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|57
1663694100000|2022-09-20 17:15:00|5.94|5.84|5.93|5.83|5.95|5.85|5.93|5.83|54
1663694400000|2022-09-20 17:20:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|25
1663694700000|2022-09-20 17:25:00|5.95|5.85|5.94|5.84|5.96|5.86|5.93|5.83|38
1663695000000|2022-09-20 17:30:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|99
1663695300000|2022-09-20 17:35:00|5.92|5.82|5.92|5.82|5.93|5.83|5.91|5.81|79
1663695600000|2022-09-20 17:40:00|5.91|5.81|5.92|5.82|5.93|5.83|5.91|5.81|46
1663695900000|2022-09-20 17:45:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|52
1663696200000|2022-09-20 17:50:00|5.91|5.81|5.93|5.83|5.93|5.83|5.9|5.8|27
1663696500000|2022-09-20 17:55:00|5.92|5.82|5.9|5.8|5.93|5.83|5.89|5.79|31
1663696800000|2022-09-20 18:00:00|5.91|5.81|5.92|5.82|5.94|5.84|5.91|5.81|52
1663697100000|2022-09-20 18:05:00|5.91|5.81|5.93|5.83|5.93|5.83|5.91|5.81|21
1663697400000|2022-09-20 18:10:00|5.92|5.82|5.92|5.82|5.93|5.83|5.91|5.81|31
1663697700000|2022-09-20 18:15:00|5.91|5.81|5.92|5.82|5.92|5.82|5.9|5.8|62
1663698000000|2022-09-20 18:20:00|5.91|5.81|5.93|5.83|5.94|5.84|5.91|5.81|27
1663698300000|2022-09-20 18:25:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|59
1663698600000|2022-09-20 18:30:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|58
1663698900000|2022-09-20 18:35:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|18
1663699200000|2022-09-20 18:40:00|5.93|5.83|5.92|5.82|5.93|5.83|5.91|5.81|46
1663699500000|2022-09-20 18:45:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|72
1663699800000|2022-09-20 18:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|7
1663700100000|2022-09-20 18:55:00|5.94|5.84|5.93|5.83|5.95|5.85|5.93|5.83|12
1663700400000|2022-09-20 19:00:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|39
1663700700000|2022-09-20 19:05:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|13
1663701000000|2022-09-20 19:10:00|5.94|5.84|5.95|5.85|5.95|5.85|5.93|5.83|32
1663701300000|2022-09-20 19:15:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|62
1663701600000|2022-09-20 19:20:00|5.96|5.86|5.95|5.85|5.96|5.86|5.94|5.84|26
1663701900000|2022-09-20 19:25:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|8
1663702200000|2022-09-20 19:30:00|5.94|5.84|5.94|5.84|5.96|5.86|5.94|5.84|21
1663702500000|2022-09-20 19:35:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|20
1663702800000|2022-09-20 19:40:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|45
1663703100000|2022-09-20 19:45:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|57
1663703400000|2022-09-20 19:50:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|37
1663703700000|2022-09-20 19:55:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|62
1663704000000|2022-09-20 20:00:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1663704300000|2022-09-20 20:05:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|47
1663704600000|2022-09-20 20:10:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|12
1663704900000|2022-09-20 20:15:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|60
1663705200000|2022-09-20 20:20:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|79
1663705500000|2022-09-20 20:25:00|5.96|5.86|5.96|5.86|5.98|5.88|5.96|5.86|31
1663705800000|2022-09-20 20:30:00|5.97|5.87|5.93|5.83|5.97|5.87|5.93|5.83|35
1663706100000|2022-09-20 20:35:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|32
1663706400000|2022-09-20 20:40:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|60
1663706700000|2022-09-20 20:45:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|6
1663707000000|2022-09-20 20:50:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|24
1663707300000|2022-09-20 20:55:00|5.94|5.84|5.92|5.82|5.94|5.84|5.92|5.82|11
1663707600000|2022-09-20 21:00:00|5.93|5.83|5.91|5.81|5.93|5.83|5.9|5.8|17
1663707900000|2022-09-20 21:05:00|5.9|5.8|5.89|5.79|5.91|5.81|5.89|5.79|10
1663708200000|2022-09-20 21:10:00|5.9|5.8|5.9|5.8|5.91|5.81|5.89|5.79|7
1663708500000|2022-09-20 21:15:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|3
1663708800000|2022-09-20 21:20:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|5
1663709400000|2022-09-20 21:30:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|5
1663709700000|2022-09-20 21:35:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|39
1663710000000|2022-09-20 21:40:00|5.91|5.81|5.87|5.77|5.92|5.82|5.87|5.77|59
1663710300000|2022-09-20 21:45:00|5.86|5.76|5.91|5.81|5.91|5.81|5.86|5.76|54
1663710600000|2022-09-20 21:50:00|5.9|5.8|5.9|5.8|5.91|5.81|5.86|5.76|73
1663710900000|2022-09-20 21:55:00|5.89|5.79|5.88|5.78|5.9|5.8|5.88|5.78|14
1663711200000|2022-09-20 22:00:00|5.87|5.77|5.88|5.78|5.89|5.79|5.87|5.77|40
1663711500000|2022-09-20 22:05:00|5.89|5.79|5.88|5.78|5.89|5.79|5.87|5.77|52
1663711800000|2022-09-20 22:10:00|5.89|5.79|5.87|5.77|5.89|5.79|5.86|5.76|59
1663712100000|2022-09-20 22:15:00|5.86|5.76|5.88|5.78|5.88|5.78|5.86|5.76|61
1663712400000|2022-09-20 22:20:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|30
1663712700000|2022-09-20 22:25:00|5.89|5.79|5.9|5.8|5.9|5.8|5.88|5.78|24
1663713000000|2022-09-20 22:30:00|5.91|5.81|5.9|5.8|5.91|5.81|5.89|5.79|42
1663713300000|2022-09-20 22:35:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|30
1663713600000|2022-09-20 22:40:00|5.89|5.79|5.91|5.81|5.91|5.81|5.89|5.79|39
1663713900000|2022-09-20 22:45:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|43
1663714200000|2022-09-20 22:50:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|45
1663714500000|2022-09-20 22:55:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|62
1663714800000|2022-09-20 23:00:00|5.92|5.82|5.89|5.79|5.92|5.82|5.89|5.79|48
1663715100000|2022-09-20 23:05:00|5.88|5.78|5.87|5.77|5.89|5.79|5.86|5.76|26
1663715400000|2022-09-20 23:10:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|44
1663715700000|2022-09-20 23:15:00|5.86|5.76|5.87|5.77|5.88|5.78|5.86|5.76|34
1663716000000|2022-09-20 23:20:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|27
1663716300000|2022-09-20 23:25:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|23
1663716600000|2022-09-20 23:30:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|20
1663717500000|2022-09-20 23:45:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|6
1663717800000|2022-09-20 23:50:00|5.9|5.8|5.9|5.8|5.91|5.81|5.88|5.78|17
1663718100000|2022-09-20 23:55:00|5.91|5.81|5.89|5.79|5.91|5.81|5.89|5.79|11
1663718400000|2022-09-21 00:00:00|5.9|5.8|5.91|5.81|5.91|5.81|5.88|5.78|38
1663718700000|2022-09-21 00:05:00|5.9|5.8|5.89|5.79|5.91|5.81|5.89|5.79|42
1663719000000|2022-09-21 00:10:00|5.9|5.8|5.92|5.82|5.93|5.83|5.89|5.79|33
1663719300000|2022-09-21 00:15:00|5.91|5.81|5.95|5.85|5.95|5.85|5.9|5.8|67
1663719600000|2022-09-21 00:20:00|5.94|5.84|5.93|5.83|5.95|5.85|5.92|5.82|58
1663719900000|2022-09-21 00:25:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|26
1663720200000|2022-09-21 00:30:00|5.92|5.82|5.9|5.8|5.93|5.83|5.9|5.8|37
1663720500000|2022-09-21 00:35:00|5.89|5.79|5.94|5.84|5.94|5.84|5.89|5.79|50
1663720800000|2022-09-21 00:40:00|5.95|5.85|5.96|5.86|5.99|5.89|5.94|5.84|90
1663721100000|2022-09-21 00:45:00|5.97|5.87|5.99|5.89|6|5.9|5.96|5.86|55
1663721400000|2022-09-21 00:50:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|33
1663721700000|2022-09-21 00:55:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|86
1663722000000|2022-09-21 01:00:00|5.99|5.89|5.98|5.88|6|5.9|5.98|5.88|28
1663722300000|2022-09-21 01:05:00|5.99|5.89|5.97|5.87|5.99|5.89|5.97|5.87|35
1663722600000|2022-09-21 01:10:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|18
1663722900000|2022-09-21 01:15:00|5.98|5.88|5.97|5.87|5.98|5.88|5.96|5.86|22
1663723200000|2022-09-21 01:20:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|31
1663723500000|2022-09-21 01:25:00|5.97|5.87|5.95|5.85|5.97|5.87|5.95|5.85|27
1663723800000|2022-09-21 01:30:00|5.96|5.86|5.97|5.87|5.97|5.87|5.95|5.85|36
1663724100000|2022-09-21 01:35:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|29
1663724400000|2022-09-21 01:40:00|5.99|5.89|6|5.9|6.01|5.91|5.98|5.88|32
1663724700000|2022-09-21 01:45:00|5.99|5.89|5.98|5.88|6|5.9|5.98|5.88|26
1663725000000|2022-09-21 01:50:00|5.99|5.89|5.97|5.87|5.99|5.89|5.96|5.86|19
1663725300000|2022-09-21 01:55:00|5.98|5.88|5.97|5.87|5.98|5.88|5.96|5.86|18
1663725600000|2022-09-21 02:00:00|5.98|5.88|5.97|5.87|5.98|5.88|5.96|5.86|18
1663725900000|2022-09-21 02:05:00|5.96|5.86|6|5.9|6.01|5.91|5.96|5.86|35
1663726200000|2022-09-21 02:10:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|34
1663726500000|2022-09-21 02:15:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|37
1663726800000|2022-09-21 02:20:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|43
1663727100000|2022-09-21 02:25:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|20
1663727400000|2022-09-21 02:30:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|53
1663727700000|2022-09-21 02:35:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|12
1663728000000|2022-09-21 02:40:00|6|5.9|6|5.9|6|5.9|5.99|5.89|17
1663728300000|2022-09-21 02:45:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|44
1663728600000|2022-09-21 02:50:00|6.01|5.91|6|5.9|6.02|5.92|5.99|5.89|14
1663728900000|2022-09-21 02:55:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|20
1663729200000|2022-09-21 03:00:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|18
1663729500000|2022-09-21 03:05:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|15
1663729800000|2022-09-21 03:10:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|25
1663730100000|2022-09-21 03:15:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|24
1663730700000|2022-09-21 03:25:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1663731000000|2022-09-21 03:30:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|2
1663731300000|2022-09-21 03:35:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|12
1663731900000|2022-09-21 03:45:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1663732200000|2022-09-21 03:50:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|5
1663732500000|2022-09-21 03:55:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|11
1663732800000|2022-09-21 04:00:00|5.97|5.87|5.99|5.89|5.99|5.89|5.97|5.87|25
1663733100000|2022-09-21 04:05:00|5.98|5.88|5.97|5.87|5.99|5.89|5.97|5.87|48
1663733400000|2022-09-21 04:10:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|15
1663733700000|2022-09-21 04:15:00|5.99|5.89|6|5.9|6|5.9|5.98|5.88|48
1663734000000|2022-09-21 04:20:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|23
1663734300000|2022-09-21 04:25:00|6|5.9|6|5.9|6|5.9|5.99|5.89|11
1663734600000|2022-09-21 04:30:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|38
1663734900000|2022-09-21 04:35:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|52
1663735200000|2022-09-21 04:40:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|18
1663735500000|2022-09-21 04:45:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|10
1663735800000|2022-09-21 04:50:00|6.01|5.91|6|5.9|6.01|5.91|5.99|5.89|28
1663736100000|2022-09-21 04:55:00|6.01|5.91|6.01|5.91|6.01|5.91|5.99|5.89|45
1663736400000|2022-09-21 05:00:00|6.02|5.92|6.01|5.91|6.02|5.92|6|5.9|62
1663736700000|2022-09-21 05:05:00|6|5.9|6.01|5.91|6.02|5.92|6|5.9|24
1663737000000|2022-09-21 05:10:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|52
1663737300000|2022-09-21 05:15:00|6|5.9|6|5.9|6.01|5.91|6|5.9|11
1663737600000|2022-09-21 05:20:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|31
1663737900000|2022-09-21 05:25:00|5.98|5.88|6.01|5.91|6.01|5.91|5.98|5.88|30
1663738200000|2022-09-21 05:30:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|65
1663738500000|2022-09-21 05:35:00|6.01|5.91|6.02|5.92|6.03|5.93|6.01|5.91|44
1663738800000|2022-09-21 05:40:00|6.01|5.91|6|5.9|6.02|5.92|6|5.9|62
1663739100000|2022-09-21 05:45:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|59
1663739400000|2022-09-21 05:50:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|22
1663739700000|2022-09-21 05:55:00|5.98|5.88|5.95|5.85|5.99|5.89|5.94|5.84|94
1663740000000|2022-09-21 06:00:00|5.94|5.84|5.96|5.86|5.96|5.86|5.93|5.83|31
1663740300000|2022-09-21 06:05:00|5.97|5.87|5.95|5.85|5.97|5.87|5.95|5.85|11
1663740600000|2022-09-21 06:10:00|5.94|5.84|5.93|5.83|5.95|5.85|5.92|5.82|58
1663740900000|2022-09-21 06:15:00|5.94|5.84|5.92|5.82|5.94|5.84|5.92|5.82|65
1663741200000|2022-09-21 06:20:00|5.93|5.83|5.92|5.82|5.93|5.83|5.91|5.81|22
1663741500000|2022-09-21 06:25:00|5.91|5.81|5.86|5.76|5.92|5.82|5.86|5.76|46
1663741800000|2022-09-21 06:30:00|5.87|5.77|5.88|5.78|5.89|5.79|5.86|5.76|24
1663742100000|2022-09-21 06:35:00|5.87|5.77|5.84|5.74|5.87|5.77|5.83|5.73|38
1663742400000|2022-09-21 06:40:00|5.85|5.75|5.86|5.76|5.86|5.76|5.84|5.74|62
1663742700000|2022-09-21 06:45:00|5.87|5.77|5.88|5.78|5.88|5.78|5.86|5.76|6
1663743300000|2022-09-21 06:55:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|5
1663743600000|2022-09-21 07:00:00|5.88|5.78|5.87|5.77|5.89|5.79|5.87|5.77|28
1663743900000|2022-09-21 07:05:00|5.86|5.76|5.87|5.77|5.87|5.77|5.85|5.75|12
1663744200000|2022-09-21 07:10:00|5.86|5.76|5.88|5.78|5.88|5.78|5.86|5.76|13
1663744500000|2022-09-21 07:15:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|3
1663744800000|2022-09-21 07:20:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|2
1663745100000|2022-09-21 07:25:00|5.9|5.8|5.9|5.8|5.91|5.81|5.89|5.79|23
1663745400000|2022-09-21 07:30:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|9
1663745700000|2022-09-21 07:35:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1663746000000|2022-09-21 07:40:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|7
1663746300000|2022-09-21 07:45:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|15
1663746900000|2022-09-21 07:55:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|2
1663747200000|2022-09-21 08:00:00|5.91|5.81|5.9|5.8|5.91|5.81|5.89|5.79|20
1663747500000|2022-09-21 08:05:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|4
1663747800000|2022-09-21 08:10:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|2
1663748400000|2022-09-21 08:20:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|10
1663748700000|2022-09-21 08:25:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|9
1663749000000|2022-09-21 08:30:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|33
1663749300000|2022-09-21 08:35:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|8
1663749900000|2022-09-21 08:45:00|5.87|5.77|5.88|5.78|5.89|5.79|5.87|5.77|12
1663750200000|2022-09-21 08:50:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|4
1663750500000|2022-09-21 08:55:00|5.87|5.77|5.87|5.77|5.88|5.78|5.87|5.77|3
1663750800000|2022-09-21 09:00:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|3
1663751100000|2022-09-21 09:05:00|5.87|5.77|5.87|5.77|5.88|5.78|5.87|5.77|5
1663751400000|2022-09-21 09:10:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|9
1663751700000|2022-09-21 09:15:00|5.87|5.77|5.87|5.77|5.88|5.78|5.87|5.77|3
1663752000000|2022-09-21 09:20:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|2
1663752300000|2022-09-21 09:25:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|3
1663752600000|2022-09-21 09:30:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|4
1663752900000|2022-09-21 09:35:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|13
1663753200000|2022-09-21 09:40:00|5.9|5.8|5.91|5.81|5.92|5.82|5.9|5.8|10
1663753500000|2022-09-21 09:45:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|15
1663753800000|2022-09-21 09:50:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|51
1663754100000|2022-09-21 09:55:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|40
1663754400000|2022-09-21 10:00:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|38
1663754700000|2022-09-21 10:05:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|12
1663755000000|2022-09-21 10:10:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|22
1663755300000|2022-09-21 10:15:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|18
1663755600000|2022-09-21 10:20:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|25
1663755900000|2022-09-21 10:25:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|12
1663756200000|2022-09-21 10:30:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|9
1663756500000|2022-09-21 10:35:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|17
1663756800000|2022-09-21 10:40:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|14
1663757100000|2022-09-21 10:45:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|37
1663757400000|2022-09-21 10:50:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|20
1663757700000|2022-09-21 10:55:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|53
1663758000000|2022-09-21 11:00:00|5.93|5.83|5.93|5.83|5.96|5.86|5.93|5.83|49
1663758300000|2022-09-21 11:05:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|56
1663758600000|2022-09-21 11:10:00|5.92|5.82|5.92|5.82|5.93|5.83|5.91|5.81|45
1663758900000|2022-09-21 11:15:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|24
1663759200000|2022-09-21 11:20:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|3
1663759500000|2022-09-21 11:25:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|15
1663759800000|2022-09-21 11:30:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|18
1663760100000|2022-09-21 11:35:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|42
1663760400000|2022-09-21 11:40:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|17
1663760700000|2022-09-21 11:45:00|5.94|5.84|5.95|5.85|5.95|5.85|5.93|5.83|68
1663761000000|2022-09-21 11:50:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|39
1663761300000|2022-09-21 11:55:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|49
1663761600000|2022-09-21 12:00:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|43
1663761900000|2022-09-21 12:05:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|26
1663762200000|2022-09-21 12:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|2
1663762500000|2022-09-21 12:15:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|18
1663762800000|2022-09-21 12:20:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|4
1663763400000|2022-09-21 12:30:00|5.95|5.85|5.97|5.87|5.97|5.87|5.94|5.84|29
1663763700000|2022-09-21 12:35:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|45
1663764000000|2022-09-21 12:40:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|12
1663764300000|2022-09-21 12:45:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|7
1663764900000|2022-09-21 12:55:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|19
1663765200000|2022-09-21 13:00:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|45
1663765500000|2022-09-21 13:05:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|6
1663765800000|2022-09-21 13:10:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|50
1663766100000|2022-09-21 13:15:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|26
1663766400000|2022-09-21 13:20:00|5.96|5.86|5.95|5.85|5.96|5.86|5.93|5.83|42
1663766700000|2022-09-21 13:25:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|37
1663767000000|2022-09-21 13:30:00|5.95|5.85|5.93|5.83|5.96|5.86|5.92|5.82|49
1663767300000|2022-09-21 13:35:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|13
1663767600000|2022-09-21 13:40:00|5.95|5.85|5.94|5.84|5.95|5.85|5.93|5.83|68
1663767900000|2022-09-21 13:45:00|5.93|5.83|5.95|5.85|5.96|5.86|5.93|5.83|57
1663768200000|2022-09-21 13:50:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|52
1663768500000|2022-09-21 13:55:00|5.96|5.86|5.95|5.85|5.96|5.86|5.94|5.84|54
1663768800000|2022-09-21 14:00:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|6
1663769100000|2022-09-21 14:05:00|5.94|5.84|5.96|5.86|5.96|5.86|5.94|5.84|53
1663769400000|2022-09-21 14:10:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|57
1663769700000|2022-09-21 14:15:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|12
1663770000000|2022-09-21 14:20:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|23
1663770300000|2022-09-21 14:25:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|6
1663770600000|2022-09-21 14:30:00|5.97|5.87|5.95|5.85|5.98|5.88|5.95|5.85|19
1663770900000|2022-09-21 14:35:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|27
1663771200000|2022-09-21 14:40:00|5.95|5.85|5.92|5.82|5.95|5.85|5.92|5.82|28
1663771500000|2022-09-21 14:45:00|5.93|5.83|5.91|5.81|5.93|5.83|5.89|5.79|51
1663771800000|2022-09-21 14:50:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|34
1663772100000|2022-09-21 14:55:00|5.92|5.82|5.91|5.81|5.92|5.82|5.9|5.8|28
1663772400000|2022-09-21 15:00:00|5.9|5.8|5.9|5.8|5.91|5.81|5.89|5.79|31
1663772700000|2022-09-21 15:05:00|5.89|5.79|5.87|5.77|5.9|5.8|5.87|5.77|75
1663773000000|2022-09-21 15:10:00|5.88|5.78|5.88|5.78|5.89|5.79|5.87|5.77|71
1663773300000|2022-09-21 15:15:00|5.87|5.77|5.86|5.76|5.88|5.78|5.86|5.76|56
1663773600000|2022-09-21 15:20:00|5.87|5.77|5.88|5.78|5.88|5.78|5.86|5.76|50
1663773900000|2022-09-21 15:25:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|39
1663774200000|2022-09-21 15:30:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|52
1663774500000|2022-09-21 15:35:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|41
1663774800000|2022-09-21 15:40:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|2
1663775100000|2022-09-21 15:45:00|5.89|5.79|5.88|5.78|5.9|5.8|5.88|5.78|8
1663775400000|2022-09-21 15:50:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|34
1663775700000|2022-09-21 15:55:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|13
1663776000000|2022-09-21 16:00:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|8
1663776300000|2022-09-21 16:05:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|13
1663776600000|2022-09-21 16:10:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|11
1663776900000|2022-09-21 16:15:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|22
1663777200000|2022-09-21 16:20:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|8
1663777800000|2022-09-21 16:30:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|17
1663778100000|2022-09-21 16:35:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|23
1663778400000|2022-09-21 16:40:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|11
1663778700000|2022-09-21 16:45:00|5.91|5.81|5.92|5.82|5.92|5.82|5.9|5.8|38
1663779000000|2022-09-21 16:50:00|5.91|5.81|5.9|5.8|5.92|5.82|5.9|5.8|40
1663779300000|2022-09-21 16:55:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|14
1663779600000|2022-09-21 17:00:00|5.91|5.81|5.92|5.82|5.93|5.83|5.9|5.8|24
1663779900000|2022-09-21 17:05:00|5.93|5.83|5.91|5.81|5.93|5.83|5.91|5.81|33
1663780200000|2022-09-21 17:10:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|6
1663780500000|2022-09-21 17:15:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|11
1663780800000|2022-09-21 17:20:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|22
1663781100000|2022-09-21 17:25:00|5.91|5.81|5.92|5.82|5.92|5.82|5.9|5.8|34
1663781400000|2022-09-21 17:30:00|5.93|5.83|5.98|5.88|5.98|5.88|5.92|5.82|70
1663781700000|2022-09-21 17:35:00|5.97|5.87|5.96|5.86|5.99|5.89|5.94|5.84|96
1663782000000|2022-09-21 17:40:00|5.95|5.85|5.97|5.87|5.98|5.88|5.95|5.85|107
1663782300000|2022-09-21 17:45:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|123
1663782600000|2022-09-21 17:50:00|5.97|5.87|5.96|5.86|5.98|5.88|5.95|5.85|58
1663782900000|2022-09-21 17:55:00|5.97|5.87|6|5.9|6|5.9|5.96|5.86|48
1663783200000|2022-09-21 18:00:00|6.01|5.91|5.88|5.78|6.03|5.93|5.85|5.75|260
1663783500000|2022-09-21 18:05:00|5.87|5.77|5.9|5.8|5.92|5.82|5.85|5.75|176
1663783800000|2022-09-21 18:10:00|5.89|5.79|5.87|5.77|5.91|5.81|5.87|5.77|79
1663784100000|2022-09-21 18:15:00|5.88|5.78|5.9|5.8|5.9|5.8|5.86|5.76|77
1663784400000|2022-09-21 18:20:00|5.89|5.79|5.94|5.84|5.94|5.84|5.89|5.79|50
1663784700000|2022-09-21 18:25:00|5.95|5.85|5.95|5.85|5.97|5.87|5.94|5.84|61
1663785000000|2022-09-21 18:30:00|5.94|5.84|6.01|5.91|6.02|5.92|5.91|5.81|70
1663785300000|2022-09-21 18:35:00|6.02|5.92|6.04|5.94|6.06|5.96|6|5.9|81
1663785600000|2022-09-21 18:40:00|6.03|5.93|6.1|6|6.1|6|6|5.9|106
1663785900000|2022-09-21 18:45:00|6.11|6.01|6.08|5.98|6.14|6.04|6.06|5.96|78
1663786200000|2022-09-21 18:50:00|6.07|5.97|6.11|6.01|6.11|6.01|6.06|5.96|59
1663786500000|2022-09-21 18:55:00|6.12|6.02|6.09|5.99|6.12|6.02|6.08|5.98|78
1663786800000|2022-09-21 19:00:00|6.1|6|6.09|5.99|6.11|6.01|6.08|5.98|78
1663787100000|2022-09-21 19:05:00|6.08|5.98|6.06|5.96|6.1|6|6.06|5.96|75
1663787400000|2022-09-21 19:10:00|6.05|5.95|6.05|5.95|6.06|5.96|6.01|5.91|55
1663787700000|2022-09-21 19:15:00|6.04|5.94|6.03|5.93|6.06|5.96|6.02|5.92|32
1663788000000|2022-09-21 19:20:00|6.02|5.92|6.02|5.92|6.04|5.94|6.01|5.91|29
1663788300000|2022-09-21 19:25:00|6.03|5.93|6|5.9|6.03|5.93|5.99|5.89|18
1663788600000|2022-09-21 19:30:00|5.99|5.89|5.98|5.88|5.99|5.89|5.97|5.87|54
1663788900000|2022-09-21 19:35:00|5.97|5.87|5.95|5.85|5.99|5.89|5.95|5.85|51
1663789200000|2022-09-21 19:40:00|5.96|5.86|5.94|5.84|5.97|5.87|5.94|5.84|33
1663789500000|2022-09-21 19:45:00|5.95|5.85|5.92|5.82|5.95|5.85|5.9|5.8|28
1663789800000|2022-09-21 19:50:00|5.91|5.81|5.9|5.8|5.93|5.83|5.9|5.8|20
1663790100000|2022-09-21 19:55:00|5.89|5.79|5.89|5.79|5.91|5.81|5.89|5.79|33
1663790400000|2022-09-21 20:00:00|5.88|5.78|5.89|5.79|5.9|5.8|5.88|5.78|44
1663790700000|2022-09-21 20:05:00|5.88|5.78|5.88|5.78|5.9|5.8|5.87|5.77|29
1663791000000|2022-09-21 20:10:00|5.89|5.79|5.88|5.78|5.89|5.79|5.87|5.77|54
1663791300000|2022-09-21 20:15:00|5.89|5.79|5.83|5.73|5.89|5.79|5.83|5.73|79
1663791600000|2022-09-21 20:20:00|5.84|5.74|5.85|5.75|5.85|5.75|5.83|5.73|62
1663791900000|2022-09-21 20:25:00|5.84|5.74|5.85|5.75|5.85|5.75|5.83|5.73|48
1663792200000|2022-09-21 20:30:00|5.84|5.74|5.83|5.73|5.85|5.75|5.83|5.73|32
1663792500000|2022-09-21 20:35:00|5.84|5.74|5.85|5.75|5.85|5.75|5.82|5.72|56
1663792800000|2022-09-21 20:40:00|5.84|5.74|5.85|5.75|5.86|5.76|5.84|5.74|28
1663793100000|2022-09-21 20:45:00|5.84|5.74|5.86|5.76|5.86|5.76|5.83|5.73|43
1663793400000|2022-09-21 20:50:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|22
1663793700000|2022-09-21 20:55:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|17
1663794000000|2022-09-21 21:00:00|5.86|5.76|5.85|5.75|5.87|5.77|5.85|5.75|10
1663794300000|2022-09-21 21:05:00|5.84|5.74|5.79|5.69|5.85|5.75|5.75|5.65|90
1663794600000|2022-09-21 21:10:00|5.78|5.68|5.75|5.65|5.79|5.69|5.74|5.64|52
1663794900000|2022-09-21 21:15:00|5.76|5.66|5.75|5.65|5.76|5.66|5.71|5.61|100
1663795200000|2022-09-21 21:20:00|5.74|5.64|5.74|5.64|5.75|5.65|5.73|5.63|45
1663795500000|2022-09-21 21:25:00|5.73|5.63|5.72|5.62|5.74|5.64|5.71|5.61|60
1663795800000|2022-09-21 21:30:00|5.73|5.63|5.71|5.61|5.74|5.64|5.69|5.59|47
1663796100000|2022-09-21 21:35:00|5.7|5.6|5.74|5.64|5.74|5.64|5.7|5.6|71
1663796400000|2022-09-21 21:40:00|5.73|5.63|5.73|5.63|5.74|5.64|5.73|5.63|39
1663796700000|2022-09-21 21:45:00|5.74|5.64|5.72|5.62|5.75|5.65|5.72|5.62|63
1663797000000|2022-09-21 21:50:00|5.73|5.63|5.73|5.63|5.73|5.63|5.71|5.61|23
1663797300000|2022-09-21 21:55:00|5.72|5.62|5.73|5.63|5.73|5.63|5.72|5.62|28
1663797600000|2022-09-21 22:00:00|5.72|5.62|5.74|5.64|5.74|5.64|5.72|5.62|23
1663797900000|2022-09-21 22:05:00|5.73|5.63|5.71|5.61|5.74|5.64|5.71|5.61|87
1663798200000|2022-09-21 22:10:00|5.72|5.62|5.7|5.6|5.72|5.62|5.69|5.59|63
1663798500000|2022-09-21 22:15:00|5.69|5.59|5.67|5.57|5.71|5.61|5.66|5.56|95
1663798800000|2022-09-21 22:20:00|5.68|5.58|5.7|5.6|5.7|5.6|5.67|5.57|109
1663799100000|2022-09-21 22:25:00|5.69|5.59|5.7|5.6|5.7|5.6|5.68|5.58|44
1663799400000|2022-09-21 22:30:00|5.71|5.61|5.71|5.61|5.71|5.61|5.7|5.6|45
1663799700000|2022-09-21 22:35:00|5.72|5.62|5.71|5.61|5.72|5.62|5.71|5.61|14
1663800000000|2022-09-21 22:40:00|5.7|5.6|5.7|5.6|5.72|5.62|5.7|5.6|75
1663800300000|2022-09-21 22:45:00|5.71|5.61|5.71|5.61|5.71|5.61|5.7|5.6|51
1663800600000|2022-09-21 22:50:00|5.7|5.6|5.72|5.62|5.72|5.62|5.7|5.6|37
1663800900000|2022-09-21 22:55:00|5.71|5.61|5.72|5.62|5.73|5.63|5.71|5.61|18
1663801200000|2022-09-21 23:00:00|5.71|5.61|5.73|5.63|5.73|5.63|5.71|5.61|21
1663801500000|2022-09-21 23:05:00|5.74|5.64|5.74|5.64|5.75|5.65|5.73|5.63|49
1663801800000|2022-09-21 23:10:00|5.73|5.63|5.73|5.63|5.74|5.64|5.73|5.63|39
1663802100000|2022-09-21 23:15:00|5.74|5.64|5.74|5.64|5.74|5.64|5.73|5.63|23
1663802400000|2022-09-21 23:20:00|5.75|5.65|5.76|5.66|5.76|5.66|5.74|5.64|14
1663802700000|2022-09-21 23:25:00|5.77|5.67|5.76|5.66|5.77|5.67|5.76|5.66|34
1663803000000|2022-09-21 23:30:00|5.77|5.67|5.77|5.67|5.78|5.68|5.76|5.66|37
1663803300000|2022-09-21 23:35:00|5.76|5.66|5.78|5.68|5.78|5.68|5.76|5.66|17
1663803600000|2022-09-21 23:40:00|5.77|5.67|5.78|5.68|5.79|5.69|5.77|5.67|22
1663803900000|2022-09-21 23:45:00|5.79|5.69|5.78|5.68|5.79|5.69|5.78|5.68|12
1663804200000|2022-09-21 23:50:00|5.79|5.69|5.79|5.69|5.79|5.69|5.78|5.68|17
1663804500000|2022-09-21 23:55:00|5.78|5.68|5.77|5.67|5.79|5.69|5.77|5.67|24
1663804800000|2022-09-22 00:00:00|5.78|5.68|5.78|5.68|5.79|5.69|5.77|5.67|43
1663805100000|2022-09-22 00:05:00|5.79|5.69|5.78|5.68|5.79|5.69|5.78|5.68|70
1663805400000|2022-09-22 00:10:00|5.79|5.69|5.78|5.68|5.79|5.69|5.77|5.67|12
1663805700000|2022-09-22 00:15:00|5.77|5.67|5.75|5.65|5.78|5.68|5.74|5.64|91
1663806000000|2022-09-22 00:20:00|5.76|5.66|5.76|5.66|5.77|5.67|5.75|5.65|11
1663806300000|2022-09-22 00:25:00|5.77|5.67|5.78|5.68|5.78|5.68|5.76|5.66|4
1663806600000|2022-09-22 00:30:00|5.77|5.67|5.78|5.68|5.79|5.69|5.77|5.67|40
1663806900000|2022-09-22 00:35:00|5.77|5.67|5.77|5.67|5.78|5.68|5.76|5.66|19
1663807200000|2022-09-22 00:40:00|5.76|5.66|5.75|5.65|5.77|5.67|5.75|5.65|42
1663807500000|2022-09-22 00:45:00|5.76|5.66|5.75|5.65|5.76|5.66|5.75|5.65|44
1663807800000|2022-09-22 00:50:00|5.76|5.66|5.74|5.64|5.76|5.66|5.74|5.64|31
1663808100000|2022-09-22 00:55:00|5.75|5.65|5.74|5.64|5.75|5.65|5.74|5.64|14
1663808400000|2022-09-22 01:00:00|5.75|5.65|5.75|5.65|5.76|5.66|5.74|5.64|39
1663808700000|2022-09-22 01:05:00|5.76|5.66|5.76|5.66|5.77|5.67|5.75|5.65|25
1663809000000|2022-09-22 01:10:00|5.77|5.67|5.76|5.66|5.77|5.67|5.75|5.65|30
1663809300000|2022-09-22 01:15:00|5.77|5.67|5.76|5.66|5.77|5.67|5.76|5.66|52
1663809600000|2022-09-22 01:20:00|5.77|5.67|5.76|5.66|5.77|5.67|5.76|5.66|24
1663809900000|2022-09-22 01:25:00|5.77|5.67|5.77|5.67|5.77|5.67|5.76|5.66|27
1663810200000|2022-09-22 01:30:00|5.78|5.68|5.78|5.68|5.78|5.68|5.77|5.67|13
1663810500000|2022-09-22 01:35:00|5.77|5.67|5.76|5.66|5.78|5.68|5.75|5.65|34
1663810800000|2022-09-22 01:40:00|5.75|5.65|5.76|5.66|5.76|5.66|5.75|5.65|2
1663811100000|2022-09-22 01:45:00|5.77|5.67|5.77|5.67|5.78|5.68|5.76|5.66|9
1663811400000|2022-09-22 01:50:00|5.78|5.68|5.78|5.68|5.78|5.68|5.77|5.67|3
1663811700000|2022-09-22 01:55:00|5.79|5.69|5.79|5.69|5.8|5.7|5.78|5.68|21
1663812000000|2022-09-22 02:00:00|5.8|5.7|5.8|5.7|5.8|5.7|5.79|5.69|93
1663812300000|2022-09-22 02:05:00|5.79|5.69|5.79|5.69|5.8|5.7|5.79|5.69|29
1663812600000|2022-09-22 02:10:00|5.8|5.7|5.79|5.69|5.8|5.7|5.79|5.69|36
1663813200000|2022-09-22 02:20:00|5.8|5.7|5.79|5.69|5.8|5.7|5.79|5.69|10
1663813500000|2022-09-22 02:25:00|5.78|5.68|5.79|5.69|5.79|5.69|5.78|5.68|4
1663813800000|2022-09-22 02:30:00|5.78|5.68|5.79|5.69|5.79|5.69|5.78|5.68|10
1663814100000|2022-09-22 02:35:00|5.8|5.7|5.8|5.7|5.8|5.7|5.79|5.69|5
1663814400000|2022-09-22 02:40:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|22
1663814700000|2022-09-22 02:45:00|5.79|5.69|5.81|5.71|5.81|5.71|5.79|5.69|25
1663815000000|2022-09-22 02:50:00|5.8|5.7|5.8|5.7|5.81|5.71|5.8|5.7|7
1663815300000|2022-09-22 02:55:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|30
1663815600000|2022-09-22 03:00:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|12
1663815900000|2022-09-22 03:05:00|5.79|5.69|5.79|5.69|5.8|5.7|5.79|5.69|5
1663816200000|2022-09-22 03:10:00|5.78|5.68|5.78|5.68|5.79|5.69|5.78|5.68|9
1663816500000|2022-09-22 03:15:00|5.79|5.69|5.78|5.68|5.79|5.69|5.78|5.68|4
1663816800000|2022-09-22 03:20:00|5.79|5.69|5.79|5.69|5.79|5.69|5.79|5.69|1
1663817100000|2022-09-22 03:25:00|5.8|5.7|5.8|5.7|5.8|5.7|5.8|5.7|1
1663817400000|2022-09-22 03:30:00|5.79|5.69|5.79|5.69|5.79|5.69|5.79|5.69|1
1663817700000|2022-09-22 03:35:00|5.8|5.7|5.79|5.69|5.8|5.7|5.79|5.69|6
1663818300000|2022-09-22 03:45:00|5.8|5.7|5.79|5.69|5.8|5.7|5.79|5.69|16
1663818600000|2022-09-22 03:50:00|5.8|5.7|5.8|5.7|5.8|5.7|5.79|5.69|45
1663818900000|2022-09-22 03:55:00|5.79|5.69|5.8|5.7|5.8|5.7|5.79|5.69|6
1663819200000|2022-09-22 04:00:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|38
1663819500000|2022-09-22 04:05:00|5.81|5.71|5.81|5.71|5.81|5.71|5.8|5.7|27
1663819800000|2022-09-22 04:10:00|5.8|5.7|5.8|5.7|5.81|5.71|5.8|5.7|11
1663820100000|2022-09-22 04:15:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|26
1663820400000|2022-09-22 04:20:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|16
1663820700000|2022-09-22 04:25:00|5.81|5.71|5.79|5.69|5.81|5.71|5.79|5.69|43
1663821000000|2022-09-22 04:30:00|5.8|5.7|5.8|5.7|5.8|5.7|5.79|5.69|7
1663821300000|2022-09-22 04:35:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|12
1663821600000|2022-09-22 04:40:00|5.81|5.71|5.81|5.71|5.81|5.71|5.8|5.7|47
1663821900000|2022-09-22 04:45:00|5.8|5.7|5.8|5.7|5.81|5.71|5.8|5.7|23
1663822200000|2022-09-22 04:50:00|5.81|5.71|5.81|5.71|5.81|5.71|5.8|5.7|51
1663822800000|2022-09-22 05:00:00|5.8|5.7|5.81|5.71|5.81|5.71|5.8|5.7|22
1663823400000|2022-09-22 05:10:00|5.8|5.7|5.8|5.7|5.81|5.71|5.79|5.69|35
1663823700000|2022-09-22 05:15:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|6
1663824300000|2022-09-22 05:25:00|5.79|5.69|5.79|5.69|5.8|5.7|5.79|5.69|3
1663824600000|2022-09-22 05:30:00|5.8|5.7|5.82|5.72|5.82|5.72|5.79|5.69|29
1663824900000|2022-09-22 05:35:00|5.81|5.71|5.82|5.72|5.82|5.72|5.81|5.71|26
1663825200000|2022-09-22 05:40:00|5.83|5.73|5.83|5.73|5.83|5.73|5.82|5.72|5
1663825500000|2022-09-22 05:45:00|5.82|5.72|5.83|5.73|5.83|5.73|5.82|5.72|56
1663825800000|2022-09-22 05:50:00|5.82|5.72|5.82|5.72|5.83|5.73|5.82|5.72|17
1663826100000|2022-09-22 05:55:00|5.83|5.73|5.83|5.73|5.83|5.73|5.82|5.72|35
1663826400000|2022-09-22 06:00:00|5.82|5.72|5.84|5.74|5.84|5.74|5.82|5.72|39
1663826700000|2022-09-22 06:05:00|5.83|5.73|5.84|5.74|5.84|5.74|5.83|5.73|10
1663827300000|2022-09-22 06:15:00|5.85|5.75|5.85|5.75|5.86|5.76|5.84|5.74|19
1663827600000|2022-09-22 06:20:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|16
1663827900000|2022-09-22 06:25:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|30
1663828200000|2022-09-22 06:30:00|5.84|5.74|5.83|5.73|5.84|5.74|5.82|5.72|8
1663828500000|2022-09-22 06:35:00|5.82|5.72|5.82|5.72|5.84|5.74|5.82|5.72|77
1663828800000|2022-09-22 06:40:00|5.83|5.73|5.83|5.73|5.83|5.73|5.81|5.71|39
1663829100000|2022-09-22 06:45:00|5.82|5.72|5.82|5.72|5.83|5.73|5.82|5.72|21
1663829400000|2022-09-22 06:50:00|5.83|5.73|5.84|5.74|5.84|5.74|5.82|5.72|42
1663829700000|2022-09-22 06:55:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|65
1663830000000|2022-09-22 07:00:00|5.84|5.74|5.84|5.74|5.84|5.74|5.83|5.73|5
1663830300000|2022-09-22 07:05:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|42
1663830600000|2022-09-22 07:10:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|49
1663830900000|2022-09-22 07:15:00|5.86|5.76|5.86|5.76|5.86|5.76|5.85|5.75|29
1663831200000|2022-09-22 07:20:00|5.87|5.77|5.87|5.77|5.88|5.78|5.86|5.76|31
1663831500000|2022-09-22 07:25:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|29
1663831800000|2022-09-22 07:30:00|5.87|5.77|5.88|5.78|5.89|5.79|5.87|5.77|34
1663832100000|2022-09-22 07:35:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|12
1663832400000|2022-09-22 07:40:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|59
1663832700000|2022-09-22 07:45:00|5.9|5.8|5.9|5.8|5.91|5.81|5.89|5.79|31
1663833000000|2022-09-22 07:50:00|5.91|5.81|5.91|5.81|5.91|5.81|5.89|5.79|43
1663833300000|2022-09-22 07:55:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|39
1663833600000|2022-09-22 08:00:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|51
1663833900000|2022-09-22 08:05:00|5.92|5.82|5.92|5.82|5.92|5.82|5.9|5.8|61
1663834200000|2022-09-22 08:10:00|5.91|5.81|5.9|5.8|5.92|5.82|5.9|5.8|52
1663834500000|2022-09-22 08:15:00|5.91|5.81|5.92|5.82|5.92|5.82|5.9|5.8|48
1663834800000|2022-09-22 08:20:00|5.91|5.81|5.92|5.82|5.94|5.84|5.91|5.81|60
1663835100000|2022-09-22 08:25:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|47
1663835400000|2022-09-22 08:30:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|53
1663835700000|2022-09-22 08:35:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|80
1663836000000|2022-09-22 08:40:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|51
1663836300000|2022-09-22 08:45:00|5.94|5.84|5.93|5.83|5.95|5.85|5.92|5.82|50
1663836600000|2022-09-22 08:50:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|32
1663836900000|2022-09-22 08:55:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|69
1663837200000|2022-09-22 09:00:00|5.93|5.83|5.95|5.85|5.97|5.87|5.93|5.83|27
1663837500000|2022-09-22 09:05:00|5.94|5.84|5.93|5.83|5.95|5.85|5.93|5.83|20
1663837800000|2022-09-22 09:10:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|27
1663838100000|2022-09-22 09:15:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|54
1663838400000|2022-09-22 09:20:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|83
1663838700000|2022-09-22 09:25:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|17
1663839000000|2022-09-22 09:30:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|18
1663839300000|2022-09-22 09:35:00|5.93|5.83|5.91|5.81|5.94|5.84|5.91|5.81|33
1663839600000|2022-09-22 09:40:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|21
1663839900000|2022-09-22 09:45:00|5.91|5.81|5.92|5.82|5.93|5.83|5.91|5.81|8
1663840200000|2022-09-22 09:50:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|13
1663840500000|2022-09-22 09:55:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|47
1663840800000|2022-09-22 10:00:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|17
1663841100000|2022-09-22 10:05:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|51
1663841400000|2022-09-22 10:10:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|45
1663841700000|2022-09-22 10:15:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|39
1663842000000|2022-09-22 10:20:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|7
1663842300000|2022-09-22 10:25:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|38
1663842600000|2022-09-22 10:30:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|11
1663842900000|2022-09-22 10:35:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|26
1663843200000|2022-09-22 10:40:00|5.97|5.87|5.97|5.87|5.98|5.88|5.96|5.86|31
1663843500000|2022-09-22 10:45:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|4
1663843800000|2022-09-22 10:50:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|22
1663844100000|2022-09-22 10:55:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|4
1663844400000|2022-09-22 11:00:00|5.98|5.88|5.97|5.87|5.98|5.88|5.95|5.85|16
1663844700000|2022-09-22 11:05:00|5.96|5.86|5.94|5.84|5.96|5.86|5.94|5.84|25
1663845000000|2022-09-22 11:10:00|5.95|5.85|5.94|5.84|5.96|5.86|5.94|5.84|52
1663845300000|2022-09-22 11:15:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|45
1663845600000|2022-09-22 11:20:00|5.96|5.86|5.95|5.85|5.96|5.86|5.94|5.84|48
1663845900000|2022-09-22 11:25:00|5.96|5.86|5.94|5.84|5.96|5.86|5.94|5.84|11
1663846200000|2022-09-22 11:30:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|126
1663846500000|2022-09-22 11:35:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|11
1663846800000|2022-09-22 11:40:00|5.96|5.86|5.97|5.87|5.97|5.87|5.95|5.85|8
1663847100000|2022-09-22 11:45:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|6
1663847400000|2022-09-22 11:50:00|6|5.9|5.98|5.88|6|5.9|5.98|5.88|29
1663847700000|2022-09-22 11:55:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|74
1663848000000|2022-09-22 12:00:00|5.99|5.89|5.99|5.89|5.99|5.89|5.97|5.87|47
1663848300000|2022-09-22 12:05:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|38
1663848600000|2022-09-22 12:10:00|6|5.9|6|5.9|6.01|5.91|6|5.9|21
1663848900000|2022-09-22 12:15:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|46
1663849200000|2022-09-22 12:20:00|5.99|5.89|5.98|5.88|6|5.9|5.98|5.88|36
1663849500000|2022-09-22 12:25:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|11
1663849800000|2022-09-22 12:30:00|5.98|5.88|5.97|5.87|5.98|5.88|5.96|5.86|48
1663850100000|2022-09-22 12:35:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|38
1663850400000|2022-09-22 12:40:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|10
1663850700000|2022-09-22 12:45:00|5.98|5.88|5.99|5.89|5.99|5.89|5.97|5.87|12
1663851000000|2022-09-22 12:50:00|5.98|5.88|5.99|5.89|6|5.9|5.98|5.88|56
1663851300000|2022-09-22 12:55:00|6|5.9|5.98|5.88|6|5.9|5.98|5.88|31
1663851600000|2022-09-22 13:00:00|5.99|5.89|5.97|5.87|5.99|5.89|5.97|5.87|99
1663851900000|2022-09-22 13:05:00|5.98|5.88|5.99|5.89|5.99|5.89|5.97|5.87|44
1663852200000|2022-09-22 13:10:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|53
1663852500000|2022-09-22 13:15:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|16
1663852800000|2022-09-22 13:20:00|5.99|5.89|5.96|5.86|5.99|5.89|5.95|5.85|58
1663853100000|2022-09-22 13:25:00|5.97|5.87|5.95|5.85|5.97|5.87|5.94|5.84|63
1663853400000|2022-09-22 13:30:00|5.96|5.86|5.95|5.85|5.97|5.87|5.95|5.85|74
1663853700000|2022-09-22 13:35:00|5.94|5.84|5.93|5.83|5.96|5.86|5.92|5.82|150
1663854000000|2022-09-22 13:40:00|5.94|5.84|5.92|5.82|5.94|5.84|5.91|5.81|105
1663854300000|2022-09-22 13:45:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|56
1663854600000|2022-09-22 13:50:00|5.93|5.83|5.92|5.82|5.93|5.83|5.91|5.81|88
1663854900000|2022-09-22 13:55:00|5.93|5.83|5.91|5.81|5.93|5.83|5.91|5.81|15
1663855200000|2022-09-22 14:00:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|39
1663855500000|2022-09-22 14:05:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|20
1663855800000|2022-09-22 14:10:00|5.93|5.83|5.95|5.85|5.95|5.85|5.93|5.83|69
1663856100000|2022-09-22 14:15:00|5.96|5.86|5.94|5.84|5.96|5.86|5.94|5.84|85
1663856400000|2022-09-22 14:20:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|28
1663856700000|2022-09-22 14:25:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|55
1663857000000|2022-09-22 14:30:00|5.96|5.86|5.94|5.84|5.96|5.86|5.93|5.83|93
1663857300000|2022-09-22 14:35:00|5.93|5.83|5.95|5.85|5.96|5.86|5.93|5.83|31
1663857600000|2022-09-22 14:40:00|5.96|5.86|5.94|5.84|5.96|5.86|5.94|5.84|49
1663857900000|2022-09-22 14:45:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|81
1663858200000|2022-09-22 14:50:00|5.94|5.84|5.93|5.83|5.95|5.85|5.93|5.83|64
1663858500000|2022-09-22 14:55:00|5.92|5.82|5.92|5.82|5.94|5.84|5.92|5.82|85
1663858800000|2022-09-22 15:00:00|5.93|5.83|5.92|5.82|5.93|5.83|5.91|5.81|52
1663859100000|2022-09-22 15:05:00|5.93|5.83|5.94|5.84|5.95|5.85|5.91|5.81|134
1663859400000|2022-09-22 15:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.93|5.83|78
1663859700000|2022-09-22 15:15:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|18
1663860000000|2022-09-22 15:20:00|5.95|5.85|5.94|5.84|5.95|5.85|5.93|5.83|40
1663860300000|2022-09-22 15:25:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|85
1663860600000|2022-09-22 15:30:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|32
1663860900000|2022-09-22 15:35:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|38
1663861200000|2022-09-22 15:40:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|45
1663861500000|2022-09-22 15:45:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|70
1663861800000|2022-09-22 15:50:00|5.95|5.85|5.96|5.86|5.97|5.87|5.95|5.85|48
1663862100000|2022-09-22 15:55:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|26
1663862400000|2022-09-22 16:00:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|8
1663862700000|2022-09-22 16:05:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|29
1663863000000|2022-09-22 16:10:00|5.94|5.84|5.92|5.82|5.95|5.85|5.91|5.81|111
1663863300000|2022-09-22 16:15:00|5.91|5.81|5.95|5.85|5.95|5.85|5.91|5.81|25
1663863600000|2022-09-22 16:20:00|5.94|5.84|5.97|5.87|5.97|5.87|5.94|5.84|58
1663863900000|2022-09-22 16:25:00|5.96|5.86|5.95|5.85|5.97|5.87|5.95|5.85|124
1663864200000|2022-09-22 16:30:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|18
1663864500000|2022-09-22 16:35:00|5.96|5.86|5.97|5.87|5.98|5.88|5.96|5.86|20
1663864800000|2022-09-22 16:40:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|14
1663865100000|2022-09-22 16:45:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|11
1663865400000|2022-09-22 16:50:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|12
1663865700000|2022-09-22 16:55:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|9
1663866000000|2022-09-22 17:00:00|5.98|5.88|5.96|5.86|5.98|5.88|5.96|5.86|57
1663866300000|2022-09-22 17:05:00|5.97|5.87|5.95|5.85|5.97|5.87|5.95|5.85|49
1663866600000|2022-09-22 17:10:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|20
1663866900000|2022-09-22 17:15:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1663867200000|2022-09-22 17:20:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|34
1663867500000|2022-09-22 17:25:00|5.97|5.87|5.98|5.88|5.99|5.89|5.96|5.86|36
1663867800000|2022-09-22 17:30:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|64
1663868100000|2022-09-22 17:35:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|55
1663868400000|2022-09-22 17:40:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|38
1663868700000|2022-09-22 17:45:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|6
1663869000000|2022-09-22 17:50:00|5.98|5.88|5.96|5.86|5.98|5.88|5.96|5.86|53
1663869300000|2022-09-22 17:55:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|53
1663869600000|2022-09-22 18:00:00|5.98|5.88|5.96|5.86|5.98|5.88|5.96|5.86|45
1663869900000|2022-09-22 18:05:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|18
1663870200000|2022-09-22 18:10:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|27
1663870500000|2022-09-22 18:15:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|31
1663870800000|2022-09-22 18:20:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|8
1663871100000|2022-09-22 18:25:00|5.97|5.87|5.97|5.87|5.98|5.88|5.96|5.86|23
1663871400000|2022-09-22 18:30:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|41
1663872000000|2022-09-22 18:40:00|5.97|5.87|5.96|5.86|5.98|5.88|5.96|5.86|42
1663872300000|2022-09-22 18:45:00|5.95|5.85|5.94|5.84|5.96|5.86|5.93|5.83|76
1663872600000|2022-09-22 18:50:00|5.95|5.85|5.96|5.86|5.97|5.87|5.94|5.84|18
1663872900000|2022-09-22 18:55:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|10
1663873200000|2022-09-22 19:00:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|21
1663873500000|2022-09-22 19:05:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|23
1663873800000|2022-09-22 19:10:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|22
1663874100000|2022-09-22 19:15:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|9
1663874400000|2022-09-22 19:20:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|9
1663874700000|2022-09-22 19:25:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|20
1663875000000|2022-09-22 19:30:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|63
1663875300000|2022-09-22 19:35:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|70
1663875600000|2022-09-22 19:40:00|5.98|5.88|5.98|5.88|5.99|5.89|5.97|5.87|13
1663875900000|2022-09-22 19:45:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|67
1663876200000|2022-09-22 19:50:00|5.98|5.88|5.97|5.87|5.99|5.89|5.96|5.86|56
1663876500000|2022-09-22 19:55:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|17
1663876800000|2022-09-22 20:00:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|24
1663877100000|2022-09-22 20:05:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|12
1663877400000|2022-09-22 20:10:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|5
1663877700000|2022-09-22 20:15:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|41
1663878000000|2022-09-22 20:20:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|49
1663878300000|2022-09-22 20:25:00|5.96|5.86|5.95|5.85|5.97|5.87|5.95|5.85|36
1663878600000|2022-09-22 20:30:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|53
1663878900000|2022-09-22 20:35:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|56
1663879200000|2022-09-22 20:40:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|9
1663880400000|2022-09-22 21:00:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|3
1663880700000|2022-09-22 21:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|6
1663881000000|2022-09-22 21:10:00|5.99|5.89|5.97|5.87|5.99|5.89|5.97|5.87|3
1663881300000|2022-09-22 21:15:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|9
1663882200000|2022-09-22 21:30:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|2
1663882500000|2022-09-22 21:35:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|20
1663882800000|2022-09-22 21:40:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|15
1663883100000|2022-09-22 21:45:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|10
1663883400000|2022-09-22 21:50:00|5.98|5.88|5.97|5.87|5.98|5.88|5.96|5.86|16
1663883700000|2022-09-22 21:55:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|6
1663884000000|2022-09-22 22:00:00|5.96|5.86|5.97|5.87|5.98|5.88|5.96|5.86|6
1663884300000|2022-09-22 22:05:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|21
1663884600000|2022-09-22 22:10:00|5.97|5.87|5.99|5.89|5.99|5.89|5.97|5.87|39
1663884900000|2022-09-22 22:15:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|6
1663885200000|2022-09-22 22:20:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|23
1663885500000|2022-09-22 22:25:00|6.01|5.91|6.01|5.91|6.03|5.93|6|5.9|45
1663885800000|2022-09-22 22:30:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|60
1663886100000|2022-09-22 22:35:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|39
1663886400000|2022-09-22 22:40:00|6.01|5.91|6|5.9|6.02|5.92|6|5.9|66
1663886700000|2022-09-22 22:45:00|6.01|5.91|6|5.9|6.01|5.91|5.99|5.89|88
1663887000000|2022-09-22 22:50:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|32
1663887300000|2022-09-22 22:55:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|8
1663887600000|2022-09-22 23:00:00|6.01|5.91|6.02|5.92|6.02|5.92|6|5.9|40
1663887900000|2022-09-22 23:05:00|6.01|5.91|6.06|5.96|6.06|5.96|6.01|5.91|54
1663888200000|2022-09-22 23:10:00|6.05|5.95|6.02|5.92|6.06|5.96|6.01|5.91|62
1663888500000|2022-09-22 23:15:00|6.01|5.91|5.99|5.89|6.02|5.92|5.98|5.88|83
1663888800000|2022-09-22 23:20:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|7
1663889100000|2022-09-22 23:25:00|5.99|5.89|6|5.9|6|5.9|5.98|5.88|26
1663889400000|2022-09-22 23:30:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|12
1663889700000|2022-09-22 23:35:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|3
1663890000000|2022-09-22 23:40:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|21
1663890300000|2022-09-22 23:45:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|33
1663890600000|2022-09-22 23:50:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|15
1663890900000|2022-09-22 23:55:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|3
1663891200000|2022-09-23 00:00:00|6.02|5.92|6.02|5.92|6.04|5.94|6.01|5.91|57
1663891500000|2022-09-23 00:05:00|6.01|5.91|6.02|5.92|6.04|5.94|6.01|5.91|52
1663891800000|2022-09-23 00:10:00|6.01|5.91|6.02|5.92|6.03|5.93|6.01|5.91|60
1663892100000|2022-09-23 00:15:00|6.03|5.93|6.04|5.94|6.05|5.95|6.02|5.92|70
1663892400000|2022-09-23 00:20:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|23
1663892700000|2022-09-23 00:25:00|6.04|5.94|6.04|5.94|6.05|5.95|6.02|5.92|45
1663893000000|2022-09-23 00:30:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|49
1663893300000|2022-09-23 00:35:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|28
1663893600000|2022-09-23 00:40:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|10
1663893900000|2022-09-23 00:45:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|33
1663894200000|2022-09-23 00:50:00|6.03|5.93|6.02|5.92|6.03|5.93|6.01|5.91|32
1663894500000|2022-09-23 00:55:00|6.01|5.91|6|5.9|6.02|5.92|6|5.9|56
1663894800000|2022-09-23 01:00:00|6.01|5.91|6.02|5.92|6.03|5.93|6|5.9|30
1663895100000|2022-09-23 01:05:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|47
1663895400000|2022-09-23 01:10:00|6.02|5.92|6.05|5.95|6.05|5.95|6.01|5.91|20
1663895700000|2022-09-23 01:15:00|6.06|5.96|6.07|5.97|6.08|5.98|6.05|5.95|66
1663896000000|2022-09-23 01:20:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|29
1663896300000|2022-09-23 01:25:00|6.09|5.99|6.06|5.96|6.1|6|6.06|5.96|36
1663896600000|2022-09-23 01:30:00|6.07|5.97|6.04|5.94|6.07|5.97|6.01|5.91|34
1663896900000|2022-09-23 01:35:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|18
1663897200000|2022-09-23 01:40:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|85
1663897500000|2022-09-23 01:45:00|6.04|5.94|6.06|5.96|6.07|5.97|6.04|5.94|23
1663897800000|2022-09-23 01:50:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|12
1663898100000|2022-09-23 01:55:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|12
1663898400000|2022-09-23 02:00:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|15
1663898700000|2022-09-23 02:05:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|12
1663899000000|2022-09-23 02:10:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|23
1663899300000|2022-09-23 02:15:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|18
1663899600000|2022-09-23 02:20:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|41
1663899900000|2022-09-23 02:25:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|54
1663900200000|2022-09-23 02:30:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|22
1663900500000|2022-09-23 02:35:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|42
1663900800000|2022-09-23 02:40:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|27
1663901100000|2022-09-23 02:45:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|10
1663901400000|2022-09-23 02:50:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1663901700000|2022-09-23 02:55:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|10
1663902000000|2022-09-23 03:00:00|6.06|5.96|6.08|5.98|6.08|5.98|6.05|5.95|43
1663902300000|2022-09-23 03:05:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|39
1663902600000|2022-09-23 03:10:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|17
1663902900000|2022-09-23 03:15:00|6.09|5.99|6.1|6|6.12|6.02|6.09|5.99|28
1663903200000|2022-09-23 03:20:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|46
1663903500000|2022-09-23 03:25:00|6.11|6.01|6.14|6.04|6.14|6.04|6.11|6.01|50
1663903800000|2022-09-23 03:30:00|6.15|6.05|6.14|6.04|6.17|6.07|6.14|6.04|58
1663904100000|2022-09-23 03:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.12|6.02|58
1663904400000|2022-09-23 03:40:00|6.15|6.05|6.16|6.06|6.17|6.07|6.14|6.04|24
1663904700000|2022-09-23 03:45:00|6.15|6.05|6.16|6.06|6.17|6.07|6.15|6.05|36
1663905000000|2022-09-23 03:50:00|6.17|6.07|6.19|6.09|6.2|6.1|6.16|6.06|39
1663905300000|2022-09-23 03:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.17|6.07|69
1663905600000|2022-09-23 04:00:00|6.21|6.11|6.18|6.08|6.21|6.11|6.15|6.05|46
1663905900000|2022-09-23 04:05:00|6.17|6.07|6.19|6.09|6.19|6.09|6.16|6.06|43
1663906200000|2022-09-23 04:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|42
1663906500000|2022-09-23 04:15:00|6.18|6.08|6.2|6.1|6.21|6.11|6.18|6.08|59
1663906800000|2022-09-23 04:20:00|6.21|6.11|6.22|6.12|6.23|6.13|6.2|6.1|40
1663907100000|2022-09-23 04:25:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|63
1663907400000|2022-09-23 04:30:00|6.22|6.12|6.3|6.2|6.3|6.2|6.22|6.12|69
1663907700000|2022-09-23 04:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.27|6.17|43
1663908000000|2022-09-23 04:40:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|64
1663908300000|2022-09-23 04:45:00|6.28|6.18|6.3|6.2|6.31|6.21|6.27|6.17|71
1663908600000|2022-09-23 04:50:00|6.31|6.21|6.27|6.17|6.31|6.21|6.27|6.17|37
1663908900000|2022-09-23 04:55:00|6.28|6.18|6.25|6.15|6.28|6.18|6.25|6.15|58
1663909200000|2022-09-23 05:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|38
1663909500000|2022-09-23 05:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|48
1663909800000|2022-09-23 05:10:00|6.28|6.18|6.24|6.14|6.28|6.18|6.24|6.14|75
1663910100000|2022-09-23 05:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|13
1663910400000|2022-09-23 05:20:00|6.26|6.16|6.27|6.17|6.29|6.19|6.25|6.15|38
1663910700000|2022-09-23 05:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|32
1663911000000|2022-09-23 05:30:00|6.28|6.18|6.25|6.15|6.28|6.18|6.25|6.15|66
1663911300000|2022-09-23 05:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|60
1663911600000|2022-09-23 05:40:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|17
1663911900000|2022-09-23 05:45:00|6.27|6.17|6.25|6.15|6.27|6.17|6.25|6.15|5
1663912200000|2022-09-23 05:50:00|6.26|6.16|6.26|6.16|6.28|6.18|6.26|6.16|23
1663912500000|2022-09-23 05:55:00|6.25|6.15|6.23|6.13|6.26|6.16|6.23|6.13|39
1663912800000|2022-09-23 06:00:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|27
1663913100000|2022-09-23 06:05:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|23
1663913400000|2022-09-23 06:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|45
1663913700000|2022-09-23 06:15:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|30
1663914000000|2022-09-23 06:20:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1663914600000|2022-09-23 06:30:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|8
1663915200000|2022-09-23 06:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|24
1663915500000|2022-09-23 06:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|36
1663915800000|2022-09-23 06:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|38
1663916100000|2022-09-23 06:55:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|59
1663916400000|2022-09-23 07:00:00|6.23|6.13|6.2|6.1|6.23|6.13|6.18|6.08|110
1663916700000|2022-09-23 07:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.19|6.09|33
1663917000000|2022-09-23 07:10:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|30
1663917300000|2022-09-23 07:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1663917600000|2022-09-23 07:20:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|33
1663917900000|2022-09-23 07:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|46
1663918200000|2022-09-23 07:30:00|6.21|6.11|6.15|6.05|6.21|6.11|6.15|6.05|119
1663918500000|2022-09-23 07:35:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|85
1663918800000|2022-09-23 07:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|91
1663919100000|2022-09-23 07:45:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|32
1663919400000|2022-09-23 07:50:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|48
1663919700000|2022-09-23 07:55:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|77
1663920000000|2022-09-23 08:00:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|60
1663920300000|2022-09-23 08:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|63
1663920600000|2022-09-23 08:10:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|40
1663920900000|2022-09-23 08:15:00|6.12|6.02|6.11|6.01|6.13|6.03|6.11|6.01|92
1663921200000|2022-09-23 08:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|44
1663921500000|2022-09-23 08:25:00|6.1|6|6.07|5.97|6.12|6.02|6.06|5.96|66
1663921800000|2022-09-23 08:30:00|6.06|5.96|6.07|5.97|6.09|5.99|6.05|5.95|78
1663922100000|2022-09-23 08:35:00|6.08|5.98|6.09|5.99|6.09|5.99|6.07|5.97|58
1663922400000|2022-09-23 08:40:00|6.08|5.98|6.06|5.96|6.09|5.99|6.05|5.95|43
1663922700000|2022-09-23 08:45:00|6.07|5.97|6.07|5.97|6.07|5.97|6.05|5.95|151
1663923000000|2022-09-23 08:50:00|6.06|5.96|6.07|5.97|6.08|5.98|6.05|5.95|24
1663923300000|2022-09-23 08:55:00|6.08|5.98|6.1|6|6.1|6|6.07|5.97|51
1663923600000|2022-09-23 09:00:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|33
1663923900000|2022-09-23 09:05:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|6
1663924200000|2022-09-23 09:10:00|6.1|6|6.12|6.02|6.12|6.02|6.09|5.99|15
1663924500000|2022-09-23 09:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|10
1663924800000|2022-09-23 09:20:00|6.11|6.01|6.13|6.03|6.14|6.04|6.11|6.01|61
1663925100000|2022-09-23 09:25:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|14
1663925400000|2022-09-23 09:30:00|6.12|6.02|6.11|6.01|6.13|6.03|6.11|6.01|6
1663925700000|2022-09-23 09:35:00|6.1|6|6.1|6|6.1|6|6.08|5.98|75
1663926000000|2022-09-23 09:40:00|6.09|5.99|6.09|5.99|6.11|6.01|6.08|5.98|57
1663926300000|2022-09-23 09:45:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|61
1663926600000|2022-09-23 09:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|29
1663926900000|2022-09-23 09:55:00|6.12|6.02|6.13|6.03|6.14|6.04|6.12|6.02|22
1663927200000|2022-09-23 10:00:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|20
1663927500000|2022-09-23 10:05:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|65
1663927800000|2022-09-23 10:10:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|47
1663928100000|2022-09-23 10:15:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|21
1663928400000|2022-09-23 10:20:00|6.13|6.03|6.11|6.01|6.14|6.04|6.11|6.01|29
1663928700000|2022-09-23 10:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|18
1663929000000|2022-09-23 10:30:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|26
1663929300000|2022-09-23 10:35:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|29
1663929600000|2022-09-23 10:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|5
1663929900000|2022-09-23 10:45:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|13
1663930200000|2022-09-23 10:50:00|6.11|6.01|6.07|5.97|6.12|6.02|6.07|5.97|43
1663930500000|2022-09-23 10:55:00|6.06|5.96|6.07|5.97|6.08|5.98|6.05|5.95|72
1663930800000|2022-09-23 11:00:00|6.08|5.98|6.06|5.96|6.09|5.99|6.06|5.96|25
1663931100000|2022-09-23 11:05:00|6.05|5.95|6.05|5.95|6.07|5.97|6.05|5.95|73
1663931400000|2022-09-23 11:10:00|6.04|5.94|6.04|5.94|6.06|5.96|6.03|5.93|95
1663931700000|2022-09-23 11:15:00|6.05|5.95|6.04|5.94|6.06|5.96|6.03|5.93|56
1663932000000|2022-09-23 11:20:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|96
1663932300000|2022-09-23 11:25:00|6.03|5.93|6.07|5.97|6.08|5.98|6.03|5.93|23
1663932600000|2022-09-23 11:30:00|6.06|5.96|6.05|5.95|6.06|5.96|6.03|5.93|42
1663932900000|2022-09-23 11:35:00|6.04|5.94|6.05|5.95|6.07|5.97|6.03|5.93|38
1663933200000|2022-09-23 11:40:00|6.06|5.96|6.06|5.96|6.06|5.96|6.04|5.94|91
1663933500000|2022-09-23 11:45:00|6.05|5.95|6.07|5.97|6.07|5.97|6.04|5.94|55
1663933800000|2022-09-23 11:50:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|21
1663934100000|2022-09-23 11:55:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|9
1663934400000|2022-09-23 12:00:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|55
1663934700000|2022-09-23 12:05:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|35
1663935000000|2022-09-23 12:10:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|32
1663935300000|2022-09-23 12:15:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|21
1663935600000|2022-09-23 12:20:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|61
1663935900000|2022-09-23 12:25:00|6.1|6|6.12|6.02|6.12|6.02|6.09|5.99|57
1663936200000|2022-09-23 12:30:00|6.11|6.01|6.12|6.02|6.13|6.03|6.09|5.99|36
1663936500000|2022-09-23 12:35:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|34
1663936800000|2022-09-23 12:40:00|6.11|6.01|6.09|5.99|6.11|6.01|6.09|5.99|23
1663937100000|2022-09-23 12:45:00|6.1|6|6.1|6|6.12|6.02|6.09|5.99|53
1663937400000|2022-09-23 12:50:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|68
1663937700000|2022-09-23 12:55:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|7
1663938000000|2022-09-23 13:00:00|6.08|5.98|6.12|6.02|6.12|6.02|6.08|5.98|29
1663938300000|2022-09-23 13:05:00|6.11|6.01|6.14|6.04|6.14|6.04|6.11|6.01|36
1663938600000|2022-09-23 13:10:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|61
1663938900000|2022-09-23 13:15:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|70
1663939200000|2022-09-23 13:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|62
1663939500000|2022-09-23 13:25:00|6.12|6.02|6.11|6.01|6.13|6.03|6.11|6.01|68
1663939800000|2022-09-23 13:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.09|5.99|115
1663940100000|2022-09-23 13:35:00|6.11|6.01|6.12|6.02|6.13|6.03|6.08|5.98|108
1663940400000|2022-09-23 13:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|91
1663940700000|2022-09-23 13:45:00|6.12|6.02|6.16|6.06|6.21|6.11|6.11|6.01|93
1663941000000|2022-09-23 13:50:00|6.15|6.05|6.12|6.02|6.17|6.07|6.1|6|110
1663941300000|2022-09-23 13:55:00|6.11|6.01|6.02|5.92|6.13|6.03|6|5.9|101
1663941600000|2022-09-23 14:00:00|6.01|5.91|6.01|5.91|6.04|5.94|5.96|5.86|145
1663941900000|2022-09-23 14:05:00|6|5.9|6.05|5.95|6.07|5.97|5.99|5.89|102
1663942200000|2022-09-23 14:10:00|6.04|5.94|6.09|5.99|6.09|5.99|6.04|5.94|76
1663942500000|2022-09-23 14:15:00|6.08|5.98|6.09|5.99|6.11|6.01|6.07|5.97|92
1663942800000|2022-09-23 14:20:00|6.08|5.98|6.06|5.96|6.09|5.99|6.05|5.95|75
1663943100000|2022-09-23 14:25:00|6.05|5.95|6.12|6.02|6.12|6.02|6.05|5.95|84
1663943400000|2022-09-23 14:30:00|6.11|6.01|6.09|5.99|6.12|6.02|6.09|5.99|61
1663943700000|2022-09-23 14:35:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|76
1663944000000|2022-09-23 14:40:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|62
1663944300000|2022-09-23 14:45:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|101
1663944600000|2022-09-23 14:50:00|6.09|5.99|6.09|5.99|6.1|6|6.07|5.97|23
1663944900000|2022-09-23 14:55:00|6.08|5.98|6.07|5.97|6.09|5.99|6.07|5.97|22
1663945200000|2022-09-23 15:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|70
1663945500000|2022-09-23 15:05:00|6.06|5.96|6.1|6|6.1|6|6.06|5.96|39
1663945800000|2022-09-23 15:10:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|34
1663946100000|2022-09-23 15:15:00|6.11|6.01|6.14|6.04|6.15|6.05|6.1|6|46
1663946400000|2022-09-23 15:20:00|6.15|6.05|6.15|6.05|6.15|6.05|6.12|6.02|129
1663946700000|2022-09-23 15:25:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|87
1663947000000|2022-09-23 15:30:00|6.15|6.05|6.17|6.07|6.18|6.08|6.15|6.05|81
1663947300000|2022-09-23 15:35:00|6.16|6.06|6.17|6.07|6.18|6.08|6.15|6.05|66
1663947600000|2022-09-23 15:40:00|6.16|6.06|6.17|6.07|6.2|6.1|6.15|6.05|88
1663947900000|2022-09-23 15:45:00|6.18|6.08|6.13|6.03|6.18|6.08|6.13|6.03|44
1663948200000|2022-09-23 15:50:00|6.14|6.04|6.17|6.07|6.18|6.08|6.13|6.03|34
1663948500000|2022-09-23 15:55:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|30
1663948800000|2022-09-23 16:00:00|6.16|6.06|6.16|6.06|6.19|6.09|6.15|6.05|59
1663949100000|2022-09-23 16:05:00|6.17|6.07|6.12|6.02|6.17|6.07|6.12|6.02|26
1663949400000|2022-09-23 16:10:00|6.13|6.03|6.15|6.05|6.15|6.05|6.12|6.02|55
1663949700000|2022-09-23 16:15:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|25
1663950000000|2022-09-23 16:20:00|6.15|6.05|6.14|6.04|6.16|6.06|6.13|6.03|30
1663950300000|2022-09-23 16:25:00|6.13|6.03|6.09|5.99|6.14|6.04|6.09|5.99|91
1663950600000|2022-09-23 16:30:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|68
1663950900000|2022-09-23 16:35:00|6.12|6.02|6.13|6.03|6.13|6.03|6.1|6|18
1663951200000|2022-09-23 16:40:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|69
1663951500000|2022-09-23 16:45:00|6.13|6.03|6.15|6.05|6.16|6.06|6.12|6.02|39
1663951800000|2022-09-23 16:50:00|6.16|6.06|6.19|6.09|6.21|6.11|6.16|6.06|28
1663952100000|2022-09-23 16:55:00|6.18|6.08|6.21|6.11|6.22|6.12|6.18|6.08|38
1663952400000|2022-09-23 17:00:00|6.2|6.1|6.24|6.14|6.24|6.14|6.2|6.1|45
1663952700000|2022-09-23 17:05:00|6.23|6.13|6.23|6.13|6.25|6.15|6.22|6.12|63
1663953000000|2022-09-23 17:10:00|6.22|6.12|6.22|6.12|6.24|6.14|6.21|6.11|89
1663953300000|2022-09-23 17:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|64
1663953600000|2022-09-23 17:20:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|58
1663953900000|2022-09-23 17:25:00|6.23|6.13|6.2|6.1|6.23|6.13|6.19|6.09|74
1663954200000|2022-09-23 17:30:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|105
1663954500000|2022-09-23 17:35:00|6.2|6.1|6.18|6.08|6.21|6.11|6.17|6.07|63
1663954800000|2022-09-23 17:40:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|22
1663955100000|2022-09-23 17:45:00|6.17|6.07|6.19|6.09|6.2|6.1|6.17|6.07|39
1663955400000|2022-09-23 17:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|4
1663955700000|2022-09-23 17:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|28
1663956000000|2022-09-23 18:00:00|6.22|6.12|6.23|6.13|6.24|6.14|6.21|6.11|56
1663956300000|2022-09-23 18:05:00|6.24|6.14|6.24|6.14|6.27|6.17|6.23|6.13|35
1663956600000|2022-09-23 18:10:00|6.23|6.13|6.18|6.08|6.24|6.14|6.17|6.07|86
1663956900000|2022-09-23 18:15:00|6.17|6.07|6.19|6.09|6.21|6.11|6.17|6.07|97
1663957200000|2022-09-23 18:20:00|6.2|6.1|6.23|6.13|6.24|6.14|6.19|6.09|66
1663957500000|2022-09-23 18:25:00|6.24|6.14|6.27|6.17|6.28|6.18|6.24|6.14|66
1663957800000|2022-09-23 18:30:00|6.28|6.18|6.3|6.2|6.3|6.2|6.26|6.16|71
1663958100000|2022-09-23 18:35:00|6.29|6.19|6.41|6.31|6.41|6.31|6.28|6.18|157
1663958400000|2022-09-23 18:40:00|6.4|6.3|6.37|6.27|6.41|6.31|6.33|6.23|120
1663958700000|2022-09-23 18:45:00|6.38|6.28|6.39|6.29|6.4|6.3|6.34|6.24|92
1663959000000|2022-09-23 18:50:00|6.38|6.28|6.33|6.23|6.42|6.32|6.32|6.22|88
1663959300000|2022-09-23 18:55:00|6.32|6.22|6.29|6.19|6.33|6.23|6.28|6.18|100
1663959600000|2022-09-23 19:00:00|6.28|6.18|6.36|6.26|6.37|6.27|6.28|6.18|113
1663959900000|2022-09-23 19:05:00|6.35|6.25|6.39|6.29|6.39|6.29|6.32|6.22|89
1663960200000|2022-09-23 19:10:00|6.38|6.28|6.36|6.26|6.39|6.29|6.35|6.25|111
1663960500000|2022-09-23 19:15:00|6.35|6.25|6.4|6.3|6.42|6.32|6.35|6.25|82
1663960800000|2022-09-23 19:20:00|6.39|6.29|6.4|6.3|6.44|6.34|6.39|6.29|102
1663961100000|2022-09-23 19:25:00|6.39|6.29|6.42|6.32|6.42|6.32|6.36|6.26|114
1663961400000|2022-09-23 19:30:00|6.43|6.33|6.44|6.34|6.45|6.35|6.42|6.32|86
1663961700000|2022-09-23 19:35:00|6.45|6.35|6.45|6.35|6.46|6.36|6.43|6.33|91
1663962000000|2022-09-23 19:40:00|6.44|6.34|6.45|6.35|6.48|6.38|6.44|6.34|118
1663962300000|2022-09-23 19:45:00|6.44|6.34|6.42|6.32|6.45|6.35|6.4|6.3|129
1663962600000|2022-09-23 19:50:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|124
1663962900000|2022-09-23 19:55:00|6.39|6.29|6.41|6.31|6.42|6.32|6.39|6.29|49
1663963200000|2022-09-23 20:00:00|6.42|6.32|6.37|6.27|6.42|6.32|6.36|6.26|62
1663963500000|2022-09-23 20:05:00|6.38|6.28|6.36|6.26|6.38|6.28|6.35|6.25|41
1663963800000|2022-09-23 20:10:00|6.35|6.25|6.37|6.27|6.37|6.27|6.34|6.24|23
1663964100000|2022-09-23 20:15:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|14
1663964400000|2022-09-23 20:20:00|6.36|6.26|6.38|6.28|6.39|6.29|6.36|6.26|19
1663964700000|2022-09-23 20:25:00|6.39|6.29|6.4|6.3|6.41|6.31|6.38|6.28|42
1663965000000|2022-09-23 20:30:00|6.41|6.31|6.39|6.29|6.41|6.31|6.37|6.27|35
1663965300000|2022-09-23 20:35:00|6.38|6.28|6.38|6.28|6.4|6.3|6.37|6.27|43
1663965600000|2022-09-23 20:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.34|6.24|31
1663965900000|2022-09-23 20:45:00|6.38|6.28|6.38|6.28|6.4|6.3|6.36|6.26|27
1663966200000|2022-09-23 20:50:00|6.39|6.29|6.35|6.25|6.39|6.29|6.35|6.25|47
1663966500000|2022-09-23 20:55:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|23
1664002800000|2022-09-24 07:00:00|6.66|6.56|6.63|6.53|6.66|6.56|6.62|6.52|28
1664003100000|2022-09-24 07:05:00|6.64|6.54|6.63|6.53|6.64|6.54|6.61|6.51|30
1664003400000|2022-09-24 07:10:00|6.62|6.52|6.58|6.48|6.63|6.53|6.57|6.47|53
1664003700000|2022-09-24 07:15:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|4
1664004000000|2022-09-24 07:20:00|6.59|6.49|6.57|6.47|6.6|6.5|6.57|6.47|29
1664004300000|2022-09-24 07:25:00|6.58|6.48|6.61|6.51|6.62|6.52|6.58|6.48|24
1664004600000|2022-09-24 07:30:00|6.62|6.52|6.62|6.52|6.62|6.52|6.6|6.5|49
1664004900000|2022-09-24 07:35:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|8
1664005200000|2022-09-24 07:40:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|22
1664005500000|2022-09-24 07:45:00|6.61|6.51|6.59|6.49|6.62|6.52|6.59|6.49|29
1664005800000|2022-09-24 07:50:00|6.6|6.5|6.58|6.48|6.6|6.5|6.57|6.47|31
1664006100000|2022-09-24 07:55:00|6.57|6.47|6.59|6.49|6.6|6.5|6.57|6.47|27
1664006400000|2022-09-24 08:00:00|6.6|6.5|6.53|6.43|6.6|6.5|6.53|6.43|18
1664006700000|2022-09-24 08:05:00|6.52|6.42|6.54|6.44|6.56|6.46|6.52|6.42|31
1664007000000|2022-09-24 08:10:00|6.53|6.43|6.54|6.44|6.55|6.45|6.52|6.42|20
1664007300000|2022-09-24 08:15:00|6.55|6.45|6.56|6.46|6.57|6.47|6.54|6.44|32
1664007600000|2022-09-24 08:20:00|6.57|6.47|6.55|6.45|6.58|6.48|6.55|6.45|25
1664007900000|2022-09-24 08:25:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|26
1664008200000|2022-09-24 08:30:00|6.54|6.44|6.56|6.46|6.57|6.47|6.54|6.44|15
1664008500000|2022-09-24 08:35:00|6.57|6.47|6.59|6.49|6.59|6.49|6.56|6.46|9
1664008800000|2022-09-24 08:40:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|8
1664009100000|2022-09-24 08:45:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|8
1664009400000|2022-09-24 08:50:00|6.58|6.48|6.61|6.51|6.61|6.51|6.58|6.48|26
1664009700000|2022-09-24 08:55:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|14
1664010000000|2022-09-24 09:00:00|6.6|6.5|6.61|6.51|6.62|6.52|6.6|6.5|6
1664010300000|2022-09-24 09:05:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1664010600000|2022-09-24 09:10:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1664010900000|2022-09-24 09:15:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|6
1664011200000|2022-09-24 09:20:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|7
1664011500000|2022-09-24 09:25:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|25
1664011800000|2022-09-24 09:30:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|14
1664012100000|2022-09-24 09:35:00|6.59|6.49|6.62|6.52|6.63|6.53|6.59|6.49|14
1664012400000|2022-09-24 09:40:00|6.63|6.53|6.6|6.5|6.63|6.53|6.6|6.5|10
1664012700000|2022-09-24 09:45:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|8
1664013000000|2022-09-24 09:50:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|21
1664013300000|2022-09-24 09:55:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|9
1664013600000|2022-09-24 10:00:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|20
1664013900000|2022-09-24 10:05:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|6
1664014200000|2022-09-24 10:10:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|14
1664014500000|2022-09-24 10:15:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1664014800000|2022-09-24 10:20:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|10
1664015100000|2022-09-24 10:25:00|6.64|6.54|6.66|6.56|6.67|6.57|6.64|6.54|21
1664015400000|2022-09-24 10:30:00|6.65|6.55|6.64|6.54|6.66|6.56|6.63|6.53|18
1664015700000|2022-09-24 10:35:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|14
1664016000000|2022-09-24 10:40:00|6.63|6.53|6.63|6.53|6.63|6.53|6.61|6.51|13
1664016300000|2022-09-24 10:45:00|6.62|6.52|6.66|6.56|6.67|6.57|6.61|6.51|19
1664016600000|2022-09-24 10:50:00|6.67|6.57|6.7|6.6|6.72|6.62|6.66|6.56|44
1664016900000|2022-09-24 10:55:00|6.69|6.59|6.71|6.61|6.73|6.63|6.69|6.59|59
1664017200000|2022-09-24 11:00:00|6.7|6.6|6.68|6.58|6.71|6.61|6.68|6.58|27
1664017500000|2022-09-24 11:05:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|26
1664017800000|2022-09-24 11:10:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|34
1664018100000|2022-09-24 11:15:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|8
1664018400000|2022-09-24 11:20:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|11
1664018700000|2022-09-24 11:25:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|24
1664019000000|2022-09-24 11:30:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|7
1664019300000|2022-09-24 11:35:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|8
1664019600000|2022-09-24 11:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|30
1664019900000|2022-09-24 11:45:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|4
1664020200000|2022-09-24 11:50:00|6.67|6.57|6.6|6.5|6.67|6.57|6.59|6.49|22
1664020500000|2022-09-24 11:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.59|6.49|35
1664020800000|2022-09-24 12:00:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|5
1664021100000|2022-09-24 12:05:00|6.63|6.53|6.64|6.54|6.65|6.55|6.62|6.52|20
1664021400000|2022-09-24 12:10:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|15
1664021700000|2022-09-24 12:15:00|6.64|6.54|6.63|6.53|6.65|6.55|6.62|6.52|30
1664022000000|2022-09-24 12:20:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|29
1664022300000|2022-09-24 12:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|4
1664022600000|2022-09-24 12:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1664022900000|2022-09-24 12:35:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|17
1664023200000|2022-09-24 12:40:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1664023500000|2022-09-24 12:45:00|6.62|6.52|6.59|6.49|6.63|6.53|6.56|6.46|26
1664023800000|2022-09-24 12:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|54
1664024100000|2022-09-24 12:55:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|24
1664024400000|2022-09-24 13:00:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|18
1664024700000|2022-09-24 13:05:00|6.6|6.5|6.58|6.48|6.61|6.51|6.57|6.47|15
1664025000000|2022-09-24 13:10:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|9
1664025300000|2022-09-24 13:15:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|25
1664025600000|2022-09-24 13:20:00|6.59|6.49|6.65|6.55|6.65|6.55|6.59|6.49|29
1664025900000|2022-09-24 13:25:00|6.66|6.56|6.64|6.54|6.69|6.59|6.62|6.52|47
1664026200000|2022-09-24 13:30:00|6.63|6.53|6.66|6.56|6.66|6.56|6.6|6.5|46
1664026500000|2022-09-24 13:35:00|6.65|6.55|6.66|6.56|6.69|6.59|6.65|6.55|66
1664026800000|2022-09-24 13:40:00|6.67|6.57|6.66|6.56|6.67|6.57|6.64|6.54|40
1664027100000|2022-09-24 13:45:00|6.65|6.55|6.63|6.53|6.66|6.56|6.63|6.53|23
1664027400000|2022-09-24 13:50:00|6.64|6.54|6.62|6.52|6.64|6.54|6.62|6.52|19
1664027700000|2022-09-24 13:55:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|12
1664028000000|2022-09-24 14:00:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|20
1664028300000|2022-09-24 14:05:00|6.61|6.51|6.58|6.48|6.64|6.54|6.58|6.48|36
1664028600000|2022-09-24 14:10:00|6.59|6.49|6.63|6.53|6.63|6.53|6.58|6.48|31
1664028900000|2022-09-24 14:15:00|6.62|6.52|6.61|6.51|6.64|6.54|6.58|6.48|30
1664029200000|2022-09-24 14:20:00|6.62|6.52|6.61|6.51|6.63|6.53|6.61|6.51|14
1664029500000|2022-09-24 14:25:00|6.62|6.52|6.63|6.53|6.63|6.53|6.6|6.5|28
1664029800000|2022-09-24 14:30:00|6.62|6.52|6.65|6.55|6.65|6.55|6.62|6.52|22
1664030100000|2022-09-24 14:35:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|38
1664030400000|2022-09-24 14:40:00|6.66|6.56|6.63|6.53|6.66|6.56|6.62|6.52|24
1664030700000|2022-09-24 14:45:00|6.64|6.54|6.63|6.53|6.65|6.55|6.63|6.53|16
1664031000000|2022-09-24 14:50:00|6.62|6.52|6.6|6.5|6.63|6.53|6.6|6.5|25
1664031300000|2022-09-24 14:55:00|6.61|6.51|6.61|6.51|6.63|6.53|6.61|6.51|9
1664031600000|2022-09-24 15:00:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|18
1664031900000|2022-09-24 15:05:00|6.62|6.52|6.65|6.55|6.65|6.55|6.62|6.52|12
1664032200000|2022-09-24 15:10:00|6.64|6.54|6.66|6.56|6.67|6.57|6.62|6.52|25
1664032500000|2022-09-24 15:15:00|6.67|6.57|6.7|6.6|6.72|6.62|6.65|6.55|70
1664032800000|2022-09-24 15:20:00|6.69|6.59|6.69|6.59|6.7|6.6|6.66|6.56|33
1664033100000|2022-09-24 15:25:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|22
1664033400000|2022-09-24 15:30:00|6.7|6.6|6.71|6.61|6.72|6.62|6.69|6.59|24
1664033700000|2022-09-24 15:35:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|16
1664034000000|2022-09-24 15:40:00|6.7|6.6|6.68|6.58|6.7|6.6|6.67|6.57|25
1664034300000|2022-09-24 15:45:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|23
1664034600000|2022-09-24 15:50:00|6.68|6.58|6.64|6.54|6.68|6.58|6.63|6.53|22
1664034900000|2022-09-24 15:55:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|18
1664035200000|2022-09-24 16:00:00|6.67|6.57|6.65|6.55|6.67|6.57|6.63|6.53|21
1664035500000|2022-09-24 16:05:00|6.64|6.54|6.64|6.54|6.66|6.56|6.64|6.54|15
1664035800000|2022-09-24 16:10:00|6.65|6.55|6.63|6.53|6.65|6.55|6.61|6.51|29
1664036100000|2022-09-24 16:15:00|6.62|6.52|6.63|6.53|6.65|6.55|6.62|6.52|22
1664036400000|2022-09-24 16:20:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|34
1664036700000|2022-09-24 16:25:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1664037000000|2022-09-24 16:30:00|6.63|6.53|6.6|6.5|6.64|6.54|6.6|6.5|10
1664037300000|2022-09-24 16:35:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|10
1664037600000|2022-09-24 16:40:00|6.61|6.51|6.61|6.51|6.61|6.51|6.59|6.49|31
1664037900000|2022-09-24 16:45:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|6
1664038200000|2022-09-24 16:50:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|13
1664038500000|2022-09-24 16:55:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|30
1664038800000|2022-09-24 17:00:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|16
1664039100000|2022-09-24 17:05:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|16
1664039400000|2022-09-24 17:10:00|6.61|6.51|6.62|6.52|6.63|6.53|6.61|6.51|8
1664039700000|2022-09-24 17:15:00|6.63|6.53|6.59|6.49|6.63|6.53|6.59|6.49|33
1664040000000|2022-09-24 17:20:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|15
1664040300000|2022-09-24 17:25:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|8
1664040600000|2022-09-24 17:30:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|14
1664040900000|2022-09-24 17:35:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|6
1664041200000|2022-09-24 17:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|5
1664041500000|2022-09-24 17:45:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|25
1664041800000|2022-09-24 17:50:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|18
1664042100000|2022-09-24 17:55:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|16
1664042400000|2022-09-24 18:00:00|6.57|6.47|6.54|6.44|6.58|6.48|6.52|6.42|24
1664042700000|2022-09-24 18:05:00|6.53|6.43|6.5|6.4|6.54|6.44|6.49|6.39|34
1664043000000|2022-09-24 18:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|25
1664043300000|2022-09-24 18:15:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|11
1664043600000|2022-09-24 18:20:00|6.51|6.41|6.5|6.4|6.51|6.41|6.49|6.39|12
1664043900000|2022-09-24 18:25:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|27
1664044200000|2022-09-24 18:30:00|6.48|6.38|6.5|6.4|6.5|6.4|6.48|6.38|11
1664044500000|2022-09-24 18:35:00|6.49|6.39|6.51|6.41|6.51|6.41|6.49|6.39|9
1664044800000|2022-09-24 18:40:00|6.5|6.4|6.49|6.39|6.51|6.41|6.49|6.39|28
1664045100000|2022-09-24 18:45:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|10
1664045400000|2022-09-24 18:50:00|6.46|6.36|6.48|6.38|6.49|6.39|6.46|6.36|37
1664045700000|2022-09-24 18:55:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|18
1664046000000|2022-09-24 19:00:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|17
1664046300000|2022-09-24 19:05:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|12
1664046600000|2022-09-24 19:10:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|2
1664046900000|2022-09-24 19:15:00|6.46|6.36|6.48|6.38|6.49|6.39|6.46|6.36|15
1664047200000|2022-09-24 19:20:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|2
1664047500000|2022-09-24 19:25:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|13
1664047800000|2022-09-24 19:30:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|3
1664048100000|2022-09-24 19:35:00|6.49|6.39|6.5|6.4|6.52|6.42|6.49|6.39|14
1664048400000|2022-09-24 19:40:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|10
1664048700000|2022-09-24 19:45:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|11
1664049000000|2022-09-24 19:50:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|12
1664049600000|2022-09-24 20:00:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|2
1664049900000|2022-09-24 20:05:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|19
1664050200000|2022-09-24 20:10:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|4
1664050500000|2022-09-24 20:15:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|8
1664050800000|2022-09-24 20:20:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|2
1664051100000|2022-09-24 20:25:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1664051400000|2022-09-24 20:30:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|10
1664051700000|2022-09-24 20:35:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|3
1664052000000|2022-09-24 20:40:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|2
1664052300000|2022-09-24 20:45:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|2
1664052600000|2022-09-24 20:50:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|5
1664052900000|2022-09-24 20:55:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|7
1664053200000|2022-09-24 21:00:00|6.51|6.41|6.5|6.4|6.51|6.41|6.49|6.39|16
1664053500000|2022-09-24 21:05:00|6.49|6.39|6.47|6.37|6.5|6.4|6.47|6.37|5
1664053800000|2022-09-24 21:10:00|6.46|6.36|6.42|6.32|6.46|6.36|6.41|6.31|37
1664054100000|2022-09-24 21:15:00|6.41|6.31|6.39|6.29|6.42|6.32|6.38|6.28|27
1664054400000|2022-09-24 21:20:00|6.38|6.28|6.39|6.29|6.4|6.3|6.37|6.27|20
1664054700000|2022-09-24 21:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|43
1664055000000|2022-09-24 21:30:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1664055300000|2022-09-24 21:35:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1664055600000|2022-09-24 21:40:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1664055900000|2022-09-24 21:45:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|11
1664056200000|2022-09-24 21:50:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|8
1664056500000|2022-09-24 21:55:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|8
1664056800000|2022-09-24 22:00:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|18
1664057100000|2022-09-24 22:05:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|9
1664057400000|2022-09-24 22:10:00|6.39|6.29|6.35|6.25|6.4|6.3|6.31|6.21|54
1664057700000|2022-09-24 22:15:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|25
1664058000000|2022-09-24 22:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|22
1664058300000|2022-09-24 22:25:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|8
1664058600000|2022-09-24 22:30:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|8
1664058900000|2022-09-24 22:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|11
1664059200000|2022-09-24 22:40:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|10
1664059500000|2022-09-24 22:45:00|6.38|6.28|6.33|6.23|6.39|6.29|6.33|6.23|26
1664059800000|2022-09-24 22:50:00|6.34|6.24|6.37|6.27|6.37|6.27|6.33|6.23|26
1664060100000|2022-09-24 22:55:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|8
1664060400000|2022-09-24 23:00:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|23
1664060700000|2022-09-24 23:05:00|6.37|6.27|6.38|6.28|6.39|6.29|6.37|6.27|6
1664061000000|2022-09-24 23:10:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1664061300000|2022-09-24 23:15:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|20
1664061600000|2022-09-24 23:20:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1664061900000|2022-09-24 23:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|5
1664062200000|2022-09-24 23:30:00|6.38|6.28|6.35|6.25|6.38|6.28|6.35|6.25|6
1664062500000|2022-09-24 23:35:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|9
1664062800000|2022-09-24 23:40:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|7
1664063100000|2022-09-24 23:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|7
1664063400000|2022-09-24 23:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|22
1664063700000|2022-09-24 23:55:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|14
1664064000000|2022-09-25 00:00:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|12
1664064300000|2022-09-25 00:05:00|6.37|6.27|6.39|6.29|6.4|6.3|6.37|6.27|15
1664064600000|2022-09-25 00:10:00|6.38|6.28|6.37|6.27|6.39|6.29|6.36|6.26|12
1664064900000|2022-09-25 00:15:00|6.36|6.26|6.35|6.25|6.37|6.27|6.34|6.24|24
1664065200000|2022-09-25 00:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.32|6.22|23
1664065500000|2022-09-25 00:25:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|10
1664065800000|2022-09-25 00:30:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|10
1664066100000|2022-09-25 00:35:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|14
1664066400000|2022-09-25 00:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|6
1664066700000|2022-09-25 00:45:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|6
1664067000000|2022-09-25 00:50:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1664067300000|2022-09-25 00:55:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|14
1664067600000|2022-09-25 01:00:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|16
1664067900000|2022-09-25 01:05:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|25
1664068200000|2022-09-25 01:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|8
1664068500000|2022-09-25 01:15:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1664068800000|2022-09-25 01:20:00|6.33|6.23|6.35|6.25|6.36|6.26|6.33|6.23|21
1664069100000|2022-09-25 01:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1664069400000|2022-09-25 01:30:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1664069700000|2022-09-25 01:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|27
1664070000000|2022-09-25 01:40:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|5
1664070300000|2022-09-25 01:45:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1664070600000|2022-09-25 01:50:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|18
1664070900000|2022-09-25 01:55:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|16
1664071200000|2022-09-25 02:00:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1664071500000|2022-09-25 02:05:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1664071800000|2022-09-25 02:10:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1664072100000|2022-09-25 02:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.31|6.21|13
1664072400000|2022-09-25 02:20:00|6.32|6.22|6.31|6.21|6.33|6.23|6.3|6.2|18
1664072700000|2022-09-25 02:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|8
1664073000000|2022-09-25 02:30:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|22
1664073300000|2022-09-25 02:35:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|7
1664073600000|2022-09-25 02:40:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|6
1664073900000|2022-09-25 02:45:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|14
1664074200000|2022-09-25 02:50:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|16
1664074500000|2022-09-25 02:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1664074800000|2022-09-25 03:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.31|6.21|15
1664075100000|2022-09-25 03:05:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|6
1664075400000|2022-09-25 03:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|5
1664075700000|2022-09-25 03:15:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|7
1664076000000|2022-09-25 03:20:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1664076300000|2022-09-25 03:25:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|5
1664076600000|2022-09-25 03:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|15
1664076900000|2022-09-25 03:35:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1664077200000|2022-09-25 03:40:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1664077500000|2022-09-25 03:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1664077800000|2022-09-25 03:50:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|18
1664078100000|2022-09-25 03:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|10
1664078400000|2022-09-25 04:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|7
1664078700000|2022-09-25 04:05:00|6.39|6.29|6.41|6.31|6.42|6.32|6.39|6.29|11
1664079000000|2022-09-25 04:10:00|6.4|6.3|6.38|6.28|6.41|6.31|6.38|6.28|39
1664079300000|2022-09-25 04:15:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|15
1664079600000|2022-09-25 04:20:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1664079900000|2022-09-25 04:25:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|8
1664080200000|2022-09-25 04:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|17
1664080800000|2022-09-25 04:40:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1664081400000|2022-09-25 04:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|14
1664081700000|2022-09-25 04:55:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1664082300000|2022-09-25 05:05:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|12
1664082600000|2022-09-25 05:10:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|10
1664082900000|2022-09-25 05:15:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|14
1664083200000|2022-09-25 05:20:00|6.35|6.25|6.33|6.23|6.36|6.26|6.32|6.22|17
1664083500000|2022-09-25 05:25:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|18
1664083800000|2022-09-25 05:30:00|6.32|6.22|6.33|6.23|6.34|6.24|6.31|6.21|16
1664084100000|2022-09-25 05:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1664084400000|2022-09-25 05:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1664084700000|2022-09-25 05:45:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|26
1664085300000|2022-09-25 05:55:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|11
1664085600000|2022-09-25 06:00:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1664085900000|2022-09-25 06:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1664086200000|2022-09-25 06:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1664086500000|2022-09-25 06:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|17
1664086800000|2022-09-25 06:20:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|6
1664087100000|2022-09-25 06:25:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|7
1664087400000|2022-09-25 06:30:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|6
1664088000000|2022-09-25 06:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|15
1664088300000|2022-09-25 06:45:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|5
1664088600000|2022-09-25 06:50:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|6
1664089200000|2022-09-25 07:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1664089500000|2022-09-25 07:05:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1664089800000|2022-09-25 07:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1664090100000|2022-09-25 07:15:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|17
1664090400000|2022-09-25 07:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1664090700000|2022-09-25 07:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1664091000000|2022-09-25 07:30:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|15
1664091300000|2022-09-25 07:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|19
1664091600000|2022-09-25 07:40:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|13
1664091900000|2022-09-25 07:45:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|8
1664092200000|2022-09-25 07:50:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|4
1664092500000|2022-09-25 07:55:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|6
1664092800000|2022-09-25 08:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|19
1664093100000|2022-09-25 08:05:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1664093400000|2022-09-25 08:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1664093700000|2022-09-25 08:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|7
1664094000000|2022-09-25 08:20:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1664094300000|2022-09-25 08:25:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|10
1664094600000|2022-09-25 08:30:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|8
1664095200000|2022-09-25 08:40:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|6
1664095800000|2022-09-25 08:50:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1664096100000|2022-09-25 08:55:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|14
1664097000000|2022-09-25 09:10:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|5
1664097300000|2022-09-25 09:15:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|10
1664097600000|2022-09-25 09:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1664097900000|2022-09-25 09:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1664098200000|2022-09-25 09:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1664098500000|2022-09-25 09:35:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|5
1664098800000|2022-09-25 09:40:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|5
1664099100000|2022-09-25 09:45:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1664099400000|2022-09-25 09:50:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1664100000000|2022-09-25 10:00:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1664100600000|2022-09-25 10:10:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|9
1664100900000|2022-09-25 10:15:00|6.33|6.23|6.3|6.2|6.33|6.23|6.29|6.19|16
1664101200000|2022-09-25 10:20:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1664101500000|2022-09-25 10:25:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1664101800000|2022-09-25 10:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|27
1664102100000|2022-09-25 10:35:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1664102400000|2022-09-25 10:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|14
1664102700000|2022-09-25 10:45:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|11
1664103300000|2022-09-25 10:55:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1664103600000|2022-09-25 11:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.31|6.21|9
1664103900000|2022-09-25 11:05:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|28
1664104200000|2022-09-25 11:10:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1664104800000|2022-09-25 11:20:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|7
1664105100000|2022-09-25 11:25:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|6
1664105400000|2022-09-25 11:30:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1664106300000|2022-09-25 11:45:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1664106600000|2022-09-25 11:50:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1664107200000|2022-09-25 12:00:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|13
1664107500000|2022-09-25 12:05:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|15
1664107800000|2022-09-25 12:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|16
1664108100000|2022-09-25 12:15:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|14
1664108400000|2022-09-25 12:20:00|6.38|6.28|6.4|6.3|6.41|6.31|6.37|6.27|25
1664108700000|2022-09-25 12:25:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|15
1664109000000|2022-09-25 12:30:00|6.38|6.28|6.36|6.26|6.39|6.29|6.35|6.25|19
1664109300000|2022-09-25 12:35:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1664109600000|2022-09-25 12:40:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|19
1664109900000|2022-09-25 12:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.38|6.28|11
1664110200000|2022-09-25 12:50:00|6.41|6.31|6.42|6.32|6.44|6.34|6.41|6.31|40
1664110500000|2022-09-25 12:55:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|11
1664110800000|2022-09-25 13:00:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|15
1664111100000|2022-09-25 13:05:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|18
1664111400000|2022-09-25 13:10:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|19
1664111700000|2022-09-25 13:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|6
1664112000000|2022-09-25 13:20:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|8
1664112300000|2022-09-25 13:25:00|6.38|6.28|6.33|6.23|6.38|6.28|6.33|6.23|54
1664112600000|2022-09-25 13:30:00|6.32|6.22|6.34|6.24|6.35|6.25|6.32|6.22|41
1664112900000|2022-09-25 13:35:00|6.35|6.25|6.28|6.18|6.35|6.25|6.27|6.17|62
1664113200000|2022-09-25 13:40:00|6.29|6.19|6.29|6.19|6.3|6.2|6.27|6.17|39
1664113500000|2022-09-25 13:45:00|6.28|6.18|6.25|6.15|6.29|6.19|6.22|6.12|56
1664113800000|2022-09-25 13:50:00|6.26|6.16|6.25|6.15|6.27|6.17|6.25|6.15|20
1664114100000|2022-09-25 13:55:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|14
1664114400000|2022-09-25 14:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|14
1664114700000|2022-09-25 14:05:00|6.26|6.16|6.25|6.15|6.27|6.17|6.25|6.15|10
1664115000000|2022-09-25 14:10:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|39
1664115300000|2022-09-25 14:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.21|6.11|17
1664115600000|2022-09-25 14:20:00|6.22|6.12|6.25|6.15|6.25|6.15|6.22|6.12|10
1664115900000|2022-09-25 14:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|10
1664116200000|2022-09-25 14:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1664116500000|2022-09-25 14:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|5
1664116800000|2022-09-25 14:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|6
1664117100000|2022-09-25 14:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1664117400000|2022-09-25 14:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1664117700000|2022-09-25 14:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|19
1664118000000|2022-09-25 15:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1664118300000|2022-09-25 15:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1664118600000|2022-09-25 15:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1664118900000|2022-09-25 15:15:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|9
1664119200000|2022-09-25 15:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1664119500000|2022-09-25 15:25:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|11
1664119800000|2022-09-25 15:30:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1664120100000|2022-09-25 15:35:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1664120400000|2022-09-25 15:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1664120700000|2022-09-25 15:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|8
1664121000000|2022-09-25 15:50:00|6.26|6.16|6.28|6.18|6.28|6.18|6.26|6.16|3
1664121300000|2022-09-25 15:55:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1664121600000|2022-09-25 16:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|19
1664121900000|2022-09-25 16:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|8
1664122200000|2022-09-25 16:10:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|8
1664122500000|2022-09-25 16:15:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|7
1664122800000|2022-09-25 16:20:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|9
1664123100000|2022-09-25 16:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|20
1664123400000|2022-09-25 16:30:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|11
1664123700000|2022-09-25 16:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1664124000000|2022-09-25 16:40:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|8
1664124300000|2022-09-25 16:45:00|6.31|6.21|6.28|6.18|6.31|6.21|6.28|6.18|12
1664124600000|2022-09-25 16:50:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|18
1664124900000|2022-09-25 16:55:00|6.27|6.17|6.25|6.15|6.28|6.18|6.23|6.13|15
1664125200000|2022-09-25 17:00:00|6.24|6.14|6.2|6.1|6.26|6.16|6.18|6.08|41
1664125500000|2022-09-25 17:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.18|6.08|52
1664125800000|2022-09-25 17:10:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|33
1664126100000|2022-09-25 17:15:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|9
1664126400000|2022-09-25 17:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|29
1664126700000|2022-09-25 17:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|34
1664127000000|2022-09-25 17:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1664127300000|2022-09-25 17:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.21|6.11|13
1664127600000|2022-09-25 17:40:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|10
1664127900000|2022-09-25 17:45:00|6.22|6.12|6.25|6.15|6.25|6.15|6.22|6.12|22
1664128200000|2022-09-25 17:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|15
1664128500000|2022-09-25 17:55:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|16
1664128800000|2022-09-25 18:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1664129100000|2022-09-25 18:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1664129400000|2022-09-25 18:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1664129700000|2022-09-25 18:15:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1664130000000|2022-09-25 18:20:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|12
1664130600000|2022-09-25 18:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|9
1664130900000|2022-09-25 18:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1664131200000|2022-09-25 18:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|6
1664131500000|2022-09-25 18:45:00|6.23|6.13|6.23|6.13|6.25|6.15|6.23|6.13|7
1664131800000|2022-09-25 18:50:00|6.24|6.14|6.26|6.16|6.26|6.16|6.24|6.14|3
1664132100000|2022-09-25 18:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1664132400000|2022-09-25 19:00:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1664132700000|2022-09-25 19:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1664133300000|2022-09-25 19:15:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1664133600000|2022-09-25 19:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.26|6.16|8
1664133900000|2022-09-25 19:25:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|17
1664134500000|2022-09-25 19:35:00|6.26|6.16|6.24|6.14|6.26|6.16|6.24|6.14|5
1664134800000|2022-09-25 19:40:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|7
1664135100000|2022-09-25 19:45:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|22
1664135400000|2022-09-25 19:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|18
1664135700000|2022-09-25 19:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1664136000000|2022-09-25 20:00:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|15
1664136300000|2022-09-25 20:05:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|8
1664136900000|2022-09-25 20:15:00|6.23|6.13|6.2|6.1|6.23|6.13|6.2|6.1|14
1664137200000|2022-09-25 20:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1664137500000|2022-09-25 20:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|10
1664138400000|2022-09-25 20:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1664138700000|2022-09-25 20:45:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|5
1664139000000|2022-09-25 20:50:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|13
1664139300000|2022-09-25 20:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|20
1664139600000|2022-09-25 21:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1664139900000|2022-09-25 21:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|10
1664140200000|2022-09-25 21:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|5
1664140500000|2022-09-25 21:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|19
1664140800000|2022-09-25 21:20:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|15
1664141100000|2022-09-25 21:25:00|6.21|6.11|6.18|6.08|6.21|6.11|6.18|6.08|24
1664141400000|2022-09-25 21:30:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|17
1664141700000|2022-09-25 21:35:00|6.16|6.06|6.12|6.02|6.17|6.07|6.11|6.01|113
1664142000000|2022-09-25 21:40:00|6.11|6.01|6.14|6.04|6.15|6.05|6.11|6.01|54
1664142300000|2022-09-25 21:45:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1664142600000|2022-09-25 21:50:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|21
1664142900000|2022-09-25 21:55:00|6.13|6.03|6.12|6.02|6.14|6.04|6.11|6.01|78
1664143200000|2022-09-25 22:00:00|6.11|6.01|6.07|5.97|6.12|6.02|6.06|5.96|107
1664143500000|2022-09-25 22:05:00|6.08|5.98|6.1|6|6.11|6.01|6.07|5.97|61
1664143800000|2022-09-25 22:10:00|6.11|6.01|6.15|6.05|6.15|6.05|6.1|6|57
1664144100000|2022-09-25 22:15:00|6.14|6.04|6.15|6.05|6.16|6.06|6.13|6.03|92
1664144400000|2022-09-25 22:20:00|6.14|6.04|6.17|6.07|6.17|6.07|6.14|6.04|82
1664144700000|2022-09-25 22:25:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|91
1664145000000|2022-09-25 22:30:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|87
1664145300000|2022-09-25 22:35:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|13
1664145600000|2022-09-25 22:40:00|6.17|6.07|6.15|6.05|6.17|6.07|6.15|6.05|5
1664145900000|2022-09-25 22:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.14|6.04|87
1664146200000|2022-09-25 22:50:00|6.15|6.05|6.16|6.06|6.17|6.07|6.15|6.05|16
1664146500000|2022-09-25 22:55:00|6.17|6.07|6.14|6.04|6.17|6.07|6.14|6.04|56
1664146800000|2022-09-25 23:00:00|6.13|6.03|6.16|6.06|6.16|6.06|6.13|6.03|14
1664147100000|2022-09-25 23:05:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|47
1664147400000|2022-09-25 23:10:00|6.14|6.04|6.17|6.07|6.17|6.07|6.14|6.04|14
1664147700000|2022-09-25 23:15:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|18
1664148000000|2022-09-25 23:20:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|33
1664148300000|2022-09-25 23:25:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1664148600000|2022-09-25 23:30:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|10
1664148900000|2022-09-25 23:35:00|6.17|6.07|6.14|6.04|6.18|6.08|6.13|6.03|66
1664149200000|2022-09-25 23:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|17
1664149500000|2022-09-25 23:45:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|24
1664149800000|2022-09-25 23:50:00|6.16|6.06|6.18|6.08|6.18|6.08|6.15|6.05|57
1664150100000|2022-09-25 23:55:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|61
1664150400000|2022-09-26 00:00:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|73
1664150700000|2022-09-26 00:05:00|6.15|6.05|6.18|6.08|6.19|6.09|6.14|6.04|54
1664151000000|2022-09-26 00:10:00|6.19|6.09|6.2|6.1|6.22|6.12|6.18|6.08|118
1664151300000|2022-09-26 00:15:00|6.21|6.11|6.23|6.13|6.23|6.13|6.2|6.1|73
1664151600000|2022-09-26 00:20:00|6.22|6.12|6.2|6.1|6.23|6.13|6.19|6.09|101
1664151900000|2022-09-26 00:25:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|78
1664152200000|2022-09-26 00:30:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|74
1664152500000|2022-09-26 00:35:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|57
1664152800000|2022-09-26 00:40:00|6.2|6.1|6.17|6.07|6.21|6.11|6.17|6.07|42
1664153100000|2022-09-26 00:45:00|6.18|6.08|6.16|6.06|6.18|6.08|6.16|6.06|79
1664153400000|2022-09-26 00:50:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|58
1664153700000|2022-09-26 00:55:00|6.17|6.07|6.16|6.06|6.18|6.08|6.15|6.05|34
1664154000000|2022-09-26 01:00:00|6.15|6.05|6.17|6.07|6.17|6.07|6.13|6.03|27
1664154300000|2022-09-26 01:05:00|6.18|6.08|6.19|6.09|6.21|6.11|6.17|6.07|32
1664154600000|2022-09-26 01:10:00|6.18|6.08|6.2|6.1|6.2|6.1|6.17|6.07|17
1664154900000|2022-09-26 01:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|14
1664155200000|2022-09-26 01:20:00|6.19|6.09|6.17|6.07|6.19|6.09|6.17|6.07|7
1664155500000|2022-09-26 01:25:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|18
1664155800000|2022-09-26 01:30:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|11
1664156100000|2022-09-26 01:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1664156400000|2022-09-26 01:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|15
1664156700000|2022-09-26 01:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|7
1664157000000|2022-09-26 01:50:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|11
1664157300000|2022-09-26 01:55:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|19
1664157600000|2022-09-26 02:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|11
1664157900000|2022-09-26 02:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1664158200000|2022-09-26 02:10:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|8
1664158500000|2022-09-26 02:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|24
1664158800000|2022-09-26 02:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|32
1664159100000|2022-09-26 02:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|37
1664159400000|2022-09-26 02:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1664159700000|2022-09-26 02:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1664160000000|2022-09-26 02:40:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|8
1664160300000|2022-09-26 02:45:00|6.22|6.12|6.2|6.1|6.23|6.13|6.19|6.09|49
1664160600000|2022-09-26 02:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|60
1664160900000|2022-09-26 02:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|14
1664161200000|2022-09-26 03:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|49
1664161500000|2022-09-26 03:05:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|27
1664161800000|2022-09-26 03:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|11
1664162100000|2022-09-26 03:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|13
1664162400000|2022-09-26 03:20:00|6.19|6.09|6.22|6.12|6.22|6.12|6.19|6.09|20
1664162700000|2022-09-26 03:25:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|83
1664163000000|2022-09-26 03:30:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|69
1664163300000|2022-09-26 03:35:00|6.21|6.11|6.19|6.09|6.21|6.11|6.19|6.09|31
1664163600000|2022-09-26 03:40:00|6.2|6.1|6.17|6.07|6.2|6.1|6.16|6.06|60
1664163900000|2022-09-26 03:45:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|24
1664164200000|2022-09-26 03:50:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|9
1664164500000|2022-09-26 03:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|37
1664164800000|2022-09-26 04:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|14
1664165100000|2022-09-26 04:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|38
1664165400000|2022-09-26 04:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|58
1664165700000|2022-09-26 04:15:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|5
1664166000000|2022-09-26 04:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|6
1664166300000|2022-09-26 04:25:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|43
1664166600000|2022-09-26 04:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|35
1664166900000|2022-09-26 04:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|8
1664167200000|2022-09-26 04:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1664167500000|2022-09-26 04:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.18|6.08|44
1664167800000|2022-09-26 04:50:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|41
1664168100000|2022-09-26 04:55:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|14
1664168400000|2022-09-26 05:00:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|88
1664168700000|2022-09-26 05:05:00|6.17|6.07|6.15|6.05|6.17|6.07|6.14|6.04|37
1664169000000|2022-09-26 05:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|35
1664169300000|2022-09-26 05:15:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1664169600000|2022-09-26 05:20:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|27
1664169900000|2022-09-26 05:25:00|6.14|6.04|6.12|6.02|6.15|6.05|6.12|6.02|39
1664170200000|2022-09-26 05:30:00|6.13|6.03|6.15|6.05|6.16|6.06|6.11|6.01|61
1664170500000|2022-09-26 05:35:00|6.14|6.04|6.13|6.03|6.15|6.05|6.12|6.02|42
1664170800000|2022-09-26 05:40:00|6.12|6.02|6.13|6.03|6.14|6.04|6.12|6.02|58
1664171100000|2022-09-26 05:45:00|6.14|6.04|6.15|6.05|6.15|6.05|6.13|6.03|16
1664171400000|2022-09-26 05:50:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|4
1664171700000|2022-09-26 05:55:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|20
1664172000000|2022-09-26 06:00:00|6.14|6.04|6.14|6.04|6.15|6.05|6.11|6.01|123
1664172300000|2022-09-26 06:05:00|6.13|6.03|6.1|6|6.14|6.04|6.1|6|34
1664172600000|2022-09-26 06:10:00|6.11|6.01|6.08|5.98|6.11|6.01|6.07|5.97|124
1664172900000|2022-09-26 06:15:00|6.09|5.99|6.08|5.98|6.09|5.99|6.06|5.96|76
1664173200000|2022-09-26 06:20:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|41
1664173500000|2022-09-26 06:25:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|28
1664173800000|2022-09-26 06:30:00|6.1|6|6.1|6|6.12|6.02|6.1|6|57
1664174100000|2022-09-26 06:35:00|6.11|6.01|6.09|5.99|6.11|6.01|6.08|5.98|131
1664174400000|2022-09-26 06:40:00|6.08|5.98|6.07|5.97|6.09|5.99|6.07|5.97|94
1664174700000|2022-09-26 06:45:00|6.06|5.96|6.05|5.95|6.08|5.98|6.03|5.93|74
1664175000000|2022-09-26 06:50:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|34
1664175300000|2022-09-26 06:55:00|6.06|5.96|6.04|5.94|6.07|5.97|6.04|5.94|35
1664175600000|2022-09-26 07:00:00|6.05|5.95|6.07|5.97|6.09|5.99|6.04|5.94|75
1664175900000|2022-09-26 07:05:00|6.08|5.98|6.11|6.01|6.11|6.01|6.07|5.97|86
1664176200000|2022-09-26 07:10:00|6.1|6|6.1|6|6.11|6.01|6.1|6|123
1664176500000|2022-09-26 07:15:00|6.11|6.01|6.11|6.01|6.12|6.02|6.09|5.99|63
1664176800000|2022-09-26 07:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|62
1664177100000|2022-09-26 07:25:00|6.12|6.02|6.13|6.03|6.14|6.04|6.12|6.02|50
1664177400000|2022-09-26 07:30:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|49
1664177700000|2022-09-26 07:35:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|28
1664178000000|2022-09-26 07:40:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|82
1664178300000|2022-09-26 07:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|65
1664178600000|2022-09-26 07:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|33
1664178900000|2022-09-26 07:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|70
1664179200000|2022-09-26 08:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.11|6.01|97
1664179500000|2022-09-26 08:05:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|29
1664179800000|2022-09-26 08:10:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|10
1664180100000|2022-09-26 08:15:00|6.17|6.07|6.16|6.06|6.18|6.08|6.15|6.05|58
1664180400000|2022-09-26 08:20:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|63
1664180700000|2022-09-26 08:25:00|6.16|6.06|6.18|6.08|6.19|6.09|6.15|6.05|21
1664181000000|2022-09-26 08:30:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|54
1664181300000|2022-09-26 08:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|19
1664181600000|2022-09-26 08:40:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|32
1664181900000|2022-09-26 08:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|22
1664182200000|2022-09-26 08:50:00|6.2|6.1|6.22|6.12|6.23|6.13|6.2|6.1|65
1664182500000|2022-09-26 08:55:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|36
1664182800000|2022-09-26 09:00:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|90
1664183100000|2022-09-26 09:05:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|116
1664183400000|2022-09-26 09:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|66
1664183700000|2022-09-26 09:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|31
1664184000000|2022-09-26 09:20:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|128
1664184300000|2022-09-26 09:25:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|83
1664184600000|2022-09-26 09:30:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|49
1664184900000|2022-09-26 09:35:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|49
1664185200000|2022-09-26 09:40:00|6.17|6.07|6.15|6.05|6.17|6.07|6.13|6.03|79
1664185500000|2022-09-26 09:45:00|6.14|6.04|6.16|6.06|6.16|6.06|6.13|6.03|69
1664185800000|2022-09-26 09:50:00|6.17|6.07|6.18|6.08|6.19|6.09|6.16|6.06|62
1664186100000|2022-09-26 09:55:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|38
1664186400000|2022-09-26 10:00:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|36
1664186700000|2022-09-26 10:05:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|22
1664187000000|2022-09-26 10:10:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|51
1664187300000|2022-09-26 10:15:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|89
1664187600000|2022-09-26 10:20:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|54
1664187900000|2022-09-26 10:25:00|6.15|6.05|6.16|6.06|6.17|6.07|6.15|6.05|54
1664188200000|2022-09-26 10:30:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|16
1664188500000|2022-09-26 10:35:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|33
1664188800000|2022-09-26 10:40:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|14
1664189100000|2022-09-26 10:45:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|48
1664189400000|2022-09-26 10:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|31
1664189700000|2022-09-26 10:55:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|84
1664190000000|2022-09-26 11:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|49
1664190300000|2022-09-26 11:05:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|39
1664190600000|2022-09-26 11:10:00|6.13|6.03|6.11|6.01|6.14|6.04|6.1|6|71
1664190900000|2022-09-26 11:15:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|20
1664191200000|2022-09-26 11:20:00|6.1|6|6.09|5.99|6.11|6.01|6.08|5.98|76
1664191500000|2022-09-26 11:25:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|77
1664191800000|2022-09-26 11:30:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|65
1664192100000|2022-09-26 11:35:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|16
1664192400000|2022-09-26 11:40:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|37
1664192700000|2022-09-26 11:45:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|59
1664193000000|2022-09-26 11:50:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|19
1664193300000|2022-09-26 11:55:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|56
1664193600000|2022-09-26 12:00:00|6.09|5.99|6.09|5.99|6.1|6|6.07|5.97|67
1664193900000|2022-09-26 12:05:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|57
1664194200000|2022-09-26 12:10:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|10
1664194500000|2022-09-26 12:15:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|43
1664194800000|2022-09-26 12:20:00|6.08|5.98|6.11|6.01|6.11|6.01|6.08|5.98|20
1664195100000|2022-09-26 12:25:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|18
1664195400000|2022-09-26 12:30:00|6.12|6.02|6.11|6.01|6.13|6.03|6.1|6|14
1664195700000|2022-09-26 12:35:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|84
1664196000000|2022-09-26 12:40:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|33
1664196300000|2022-09-26 12:45:00|6.13|6.03|6.15|6.05|6.15|6.05|6.12|6.02|13
1664196600000|2022-09-26 12:50:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|82
1664196900000|2022-09-26 12:55:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|61
1664197200000|2022-09-26 13:00:00|6.15|6.05|6.13|6.03|6.15|6.05|6.13|6.03|59
1664197500000|2022-09-26 13:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|60
1664197800000|2022-09-26 13:10:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|21
1664198100000|2022-09-26 13:15:00|6.13|6.03|6.15|6.05|6.15|6.05|6.13|6.03|17
1664198400000|2022-09-26 13:20:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|12
1664198700000|2022-09-26 13:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|31
1664199000000|2022-09-26 13:30:00|6.13|6.03|6.16|6.06|6.16|6.06|6.12|6.02|86
1664199300000|2022-09-26 13:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|23
1664199600000|2022-09-26 13:40:00|6.16|6.06|6.16|6.06|6.18|6.08|6.15|6.05|95
1664199900000|2022-09-26 13:45:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|59
1664200200000|2022-09-26 13:50:00|6.18|6.08|6.17|6.07|6.19|6.09|6.17|6.07|52
1664200500000|2022-09-26 13:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.16|6.06|57
1664200800000|2022-09-26 14:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.16|6.06|42
1664201100000|2022-09-26 14:05:00|6.17|6.07|6.16|6.06|6.18|6.08|6.15|6.05|78
1664201400000|2022-09-26 14:10:00|6.15|6.05|6.17|6.07|6.17|6.07|6.14|6.04|41
1664201700000|2022-09-26 14:15:00|6.18|6.08|6.18|6.08|6.2|6.1|6.17|6.07|59
1664202000000|2022-09-26 14:20:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|54
1664202300000|2022-09-26 14:25:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|30
1664202600000|2022-09-26 14:30:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|30
1664202900000|2022-09-26 14:35:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|20
1664203200000|2022-09-26 14:40:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|42
1664203500000|2022-09-26 14:45:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|53
1664203800000|2022-09-26 14:50:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|68
1664204100000|2022-09-26 14:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|64
1664204400000|2022-09-26 15:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|75
1664204700000|2022-09-26 15:05:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|38
1664205000000|2022-09-26 15:10:00|6.13|6.03|6.15|6.05|6.15|6.05|6.13|6.03|55
1664205300000|2022-09-26 15:15:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|68
1664205600000|2022-09-26 15:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|17
1664205900000|2022-09-26 15:25:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|93
1664206200000|2022-09-26 15:30:00|6.16|6.06|6.13|6.03|6.16|6.06|6.13|6.03|110
1664206500000|2022-09-26 15:35:00|6.14|6.04|6.15|6.05|6.16|6.06|6.13|6.03|44
1664206800000|2022-09-26 15:40:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|21
1664207100000|2022-09-26 15:45:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|50
1664207400000|2022-09-26 15:50:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|55
1664207700000|2022-09-26 15:55:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|93
1664208000000|2022-09-26 16:00:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|95
1664208300000|2022-09-26 16:05:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|72
1664208600000|2022-09-26 16:10:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|6
1664208900000|2022-09-26 16:15:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|41
1664209200000|2022-09-26 16:20:00|6.15|6.05|6.14|6.04|6.16|6.06|6.13|6.03|36
1664209500000|2022-09-26 16:25:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|54
1664209800000|2022-09-26 16:30:00|6.11|6.01|6.09|5.99|6.12|6.02|6.09|5.99|49
1664210100000|2022-09-26 16:35:00|6.1|6|6.09|5.99|6.11|6.01|6.09|5.99|40
1664210400000|2022-09-26 16:40:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|71
1664210700000|2022-09-26 16:45:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|21
1664211000000|2022-09-26 16:50:00|6.1|6|6.1|6|6.11|6.01|6.1|6|29
1664211300000|2022-09-26 16:55:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|17
1664211600000|2022-09-26 17:00:00|6.12|6.02|6.1|6|6.12|6.02|6.1|6|31
1664211900000|2022-09-26 17:05:00|6.11|6.01|6.11|6.01|6.12|6.02|6.09|5.99|25
1664212200000|2022-09-26 17:10:00|6.12|6.02|6.1|6|6.12|6.02|6.1|6|9
1664212500000|2022-09-26 17:15:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|23
1664212800000|2022-09-26 17:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|34
1664213100000|2022-09-26 17:25:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|36
1664213400000|2022-09-26 17:30:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|66
1664213700000|2022-09-26 17:35:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|30
1664214000000|2022-09-26 17:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|29
1664214300000|2022-09-26 17:45:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|18
1664214600000|2022-09-26 17:50:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|34
1664214900000|2022-09-26 17:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|12
1664215200000|2022-09-26 18:00:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|41
1664215500000|2022-09-26 18:05:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|35
1664215800000|2022-09-26 18:10:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|95
1664216100000|2022-09-26 18:15:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|41
1664216400000|2022-09-26 18:20:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|31
1664217300000|2022-09-26 18:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|43
1664217600000|2022-09-26 18:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|68
1664217900000|2022-09-26 18:45:00|6.13|6.03|6.15|6.05|6.16|6.06|6.12|6.02|27
1664218200000|2022-09-26 18:50:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|42
1664218500000|2022-09-26 18:55:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|58
1664218800000|2022-09-26 19:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|35
1664219100000|2022-09-26 19:05:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|32
1664219400000|2022-09-26 19:10:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|53
1664219700000|2022-09-26 19:15:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|22
1664220000000|2022-09-26 19:20:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|63
1664220300000|2022-09-26 19:25:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|42
1664220600000|2022-09-26 19:30:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|12
1664220900000|2022-09-26 19:35:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|40
1664221200000|2022-09-26 19:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|43
1664221500000|2022-09-26 19:45:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|126
1664221800000|2022-09-26 19:50:00|6.16|6.06|6.16|6.06|6.17|6.07|6.14|6.04|45
1664222100000|2022-09-26 19:55:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|39
1664222400000|2022-09-26 20:00:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|83
1664222700000|2022-09-26 20:05:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|5
1664223000000|2022-09-26 20:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|50
1664223300000|2022-09-26 20:15:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|74
1664223600000|2022-09-26 20:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.15|6.05|22
1664223900000|2022-09-26 20:25:00|6.16|6.06|6.19|6.09|6.19|6.09|6.16|6.06|14
1664224200000|2022-09-26 20:30:00|6.18|6.08|6.15|6.05|6.18|6.08|6.14|6.04|38
1664224500000|2022-09-26 20:35:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|23
1664225100000|2022-09-26 20:45:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1664225400000|2022-09-26 20:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1664225700000|2022-09-26 20:55:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|12
1664226000000|2022-09-26 21:00:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1664226300000|2022-09-26 21:05:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1664226900000|2022-09-26 21:15:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1664227200000|2022-09-26 21:20:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1664227500000|2022-09-26 21:25:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|14
1664227800000|2022-09-26 21:30:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|7
1664228100000|2022-09-26 21:35:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|28
1664228400000|2022-09-26 21:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1664228700000|2022-09-26 21:45:00|6.13|6.03|6.11|6.01|6.13|6.03|6.09|5.99|29
1664229000000|2022-09-26 21:50:00|6.1|6|6.1|6|6.11|6.01|6.1|6|5
1664229300000|2022-09-26 21:55:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|4
1664229600000|2022-09-26 22:00:00|6.09|5.99|6.09|5.99|6.11|6.01|6.09|5.99|31
1664229900000|2022-09-26 22:05:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|18
1664230200000|2022-09-26 22:10:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|7
1664230500000|2022-09-26 22:15:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|15
1664230800000|2022-09-26 22:20:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|7
1664231100000|2022-09-26 22:25:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1664231400000|2022-09-26 22:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|61
1664231700000|2022-09-26 22:35:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|13
1664232000000|2022-09-26 22:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1664232600000|2022-09-26 22:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1664232900000|2022-09-26 22:55:00|6.1|6|6.1|6|6.11|6.01|6.1|6|33
1664233200000|2022-09-26 23:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.1|6|20
1664233500000|2022-09-26 23:05:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1664233800000|2022-09-26 23:10:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|29
1664234100000|2022-09-26 23:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|32
1664234700000|2022-09-26 23:25:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|12
1664235000000|2022-09-26 23:30:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|4
1664235300000|2022-09-26 23:35:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|21
1664235600000|2022-09-26 23:40:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|28
1664235900000|2022-09-26 23:45:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|15
1664236200000|2022-09-26 23:50:00|6.16|6.06|6.17|6.07|6.17|6.07|6.15|6.05|24
1664236500000|2022-09-26 23:55:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|38
1664236800000|2022-09-27 00:00:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|51
1664237100000|2022-09-27 00:05:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|46
1664237400000|2022-09-27 00:10:00|6.17|6.07|6.19|6.09|6.2|6.1|6.17|6.07|19
1664237700000|2022-09-27 00:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|19
1664238000000|2022-09-27 00:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.17|6.07|45
1664238300000|2022-09-27 00:25:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|30
1664238600000|2022-09-27 00:30:00|6.18|6.08|6.17|6.07|6.19|6.09|6.17|6.07|16
1664238900000|2022-09-27 00:35:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|40
1664239200000|2022-09-27 00:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|23
1664239500000|2022-09-27 00:45:00|6.19|6.09|6.2|6.1|6.21|6.11|6.18|6.08|38
1664239800000|2022-09-27 00:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1664240100000|2022-09-27 00:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|12
1664240400000|2022-09-27 01:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|46
1664240700000|2022-09-27 01:05:00|6.21|6.11|6.23|6.13|6.24|6.14|6.21|6.11|29
1664241000000|2022-09-27 01:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|31
1664241300000|2022-09-27 01:15:00|6.21|6.11|6.23|6.13|6.24|6.14|6.21|6.11|31
1664241600000|2022-09-27 01:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|77
1664241900000|2022-09-27 01:25:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|75
1664242200000|2022-09-27 01:30:00|6.24|6.14|6.26|6.16|6.27|6.17|6.24|6.14|45
1664242500000|2022-09-27 01:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.25|6.15|55
1664242800000|2022-09-27 01:40:00|6.28|6.18|6.26|6.16|6.28|6.18|6.25|6.15|61
1664243100000|2022-09-27 01:45:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|22
1664243400000|2022-09-27 01:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|4
1664243700000|2022-09-27 01:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|48
1664244000000|2022-09-27 02:00:00|6.27|6.17|6.24|6.14|6.27|6.17|6.24|6.14|38
1664244300000|2022-09-27 02:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|5
1664244600000|2022-09-27 02:10:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1664244900000|2022-09-27 02:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|12
1664245200000|2022-09-27 02:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|15
1664245500000|2022-09-27 02:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|34
1664245800000|2022-09-27 02:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1664246100000|2022-09-27 02:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|61
1664246400000|2022-09-27 02:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|19
1664246700000|2022-09-27 02:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|43
1664247000000|2022-09-27 02:50:00|6.26|6.16|6.3|6.2|6.31|6.21|6.26|6.16|63
1664247300000|2022-09-27 02:55:00|6.29|6.19|6.3|6.2|6.3|6.2|6.27|6.17|60
1664247600000|2022-09-27 03:00:00|6.29|6.19|6.29|6.19|6.31|6.21|6.28|6.18|29
1664247900000|2022-09-27 03:05:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|28
1664248200000|2022-09-27 03:10:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|34
1664248500000|2022-09-27 03:15:00|6.32|6.22|6.3|6.2|6.33|6.23|6.3|6.2|43
1664248800000|2022-09-27 03:20:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|86
1664249100000|2022-09-27 03:25:00|6.31|6.21|6.33|6.23|6.33|6.23|6.3|6.2|31
1664249400000|2022-09-27 03:30:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|78
1664249700000|2022-09-27 03:35:00|6.3|6.2|6.29|6.19|6.31|6.21|6.28|6.18|44
1664250000000|2022-09-27 03:40:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|22
1664250300000|2022-09-27 03:45:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1664250600000|2022-09-27 03:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|16
1664250900000|2022-09-27 03:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|27
1664251200000|2022-09-27 04:00:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|27
1664251500000|2022-09-27 04:05:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|38
1664251800000|2022-09-27 04:10:00|6.29|6.19|6.28|6.18|6.3|6.2|6.28|6.18|96
1664252100000|2022-09-27 04:15:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|52
1664252400000|2022-09-27 04:20:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|73
1664252700000|2022-09-27 04:25:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|23
1664253000000|2022-09-27 04:30:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|11
1664253300000|2022-09-27 04:35:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|20
1664253600000|2022-09-27 04:40:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|48
1664253900000|2022-09-27 04:45:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|45
1664254200000|2022-09-27 04:50:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|37
1664254500000|2022-09-27 04:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|10
1664254800000|2022-09-27 05:00:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1664255100000|2022-09-27 05:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|40
1664255400000|2022-09-27 05:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|3
1664255700000|2022-09-27 05:15:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|22
1664256000000|2022-09-27 05:20:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|31
1664256300000|2022-09-27 05:25:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|33
1664256600000|2022-09-27 05:30:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|30
1664257200000|2022-09-27 05:40:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|9
1664257500000|2022-09-27 05:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|19
1664257800000|2022-09-27 05:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|29
1664258100000|2022-09-27 05:55:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|23
1664258400000|2022-09-27 06:00:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|33
1664258700000|2022-09-27 06:05:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|28
1664259000000|2022-09-27 06:10:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|37
1664259300000|2022-09-27 06:15:00|6.3|6.2|6.33|6.23|6.33|6.23|6.3|6.2|48
1664259600000|2022-09-27 06:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.32|6.22|83
1664259900000|2022-09-27 06:25:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|38
1664260200000|2022-09-27 06:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|33
1664260500000|2022-09-27 06:35:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|26
1664260800000|2022-09-27 06:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|29
1664261100000|2022-09-27 06:45:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|47
1664261400000|2022-09-27 06:50:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|4
1664261700000|2022-09-27 06:55:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|18
1664262000000|2022-09-27 07:00:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|23
1664262300000|2022-09-27 07:05:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|21
1664262600000|2022-09-27 07:10:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|35
1664262900000|2022-09-27 07:15:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|55
1664263200000|2022-09-27 07:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|13
1664263500000|2022-09-27 07:25:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|18
1664263800000|2022-09-27 07:30:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|30
1664264100000|2022-09-27 07:35:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|7
1664264400000|2022-09-27 07:40:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|13
1664264700000|2022-09-27 07:45:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|15
1664265000000|2022-09-27 07:50:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1664265300000|2022-09-27 07:55:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|11
1664265600000|2022-09-27 08:00:00|6.33|6.23|6.34|6.24|6.34|6.24|6.32|6.22|20
1664265900000|2022-09-27 08:05:00|6.33|6.23|6.32|6.22|6.34|6.24|6.31|6.21|42
1664266200000|2022-09-27 08:10:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|6
1664266500000|2022-09-27 08:15:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|12
1664266800000|2022-09-27 08:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|13
1664267100000|2022-09-27 08:25:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|27
1664267400000|2022-09-27 08:30:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|25
1664267700000|2022-09-27 08:35:00|6.3|6.2|6.29|6.19|6.31|6.21|6.28|6.18|40
1664268000000|2022-09-27 08:40:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|20
1664268300000|2022-09-27 08:45:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|50
1664268600000|2022-09-27 08:50:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|22
1664268900000|2022-09-27 08:55:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|73
1664269200000|2022-09-27 09:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|24
1664269500000|2022-09-27 09:05:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|17
1664269800000|2022-09-27 09:10:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|8
1664270100000|2022-09-27 09:15:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|18
1664270400000|2022-09-27 09:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1664270700000|2022-09-27 09:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|42
1664271000000|2022-09-27 09:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|53
1664271300000|2022-09-27 09:35:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|39
1664271600000|2022-09-27 09:40:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1664271900000|2022-09-27 09:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|12
1664272200000|2022-09-27 09:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|35
1664272500000|2022-09-27 09:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|54
1664272800000|2022-09-27 10:00:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|20
1664273100000|2022-09-27 10:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|19
1664273400000|2022-09-27 10:10:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|4
1664273700000|2022-09-27 10:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|77
1664274000000|2022-09-27 10:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|18
1664274300000|2022-09-27 10:25:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|25
1664274600000|2022-09-27 10:30:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|36
1664274900000|2022-09-27 10:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|6
1664275200000|2022-09-27 10:40:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|25
1664275500000|2022-09-27 10:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|17
1664275800000|2022-09-27 10:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|47
1664276700000|2022-09-27 11:05:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|35
1664277000000|2022-09-27 11:10:00|6.28|6.18|6.27|6.17|6.29|6.19|6.25|6.15|18
1664277300000|2022-09-27 11:15:00|6.28|6.18|6.26|6.16|6.28|6.18|6.25|6.15|33
1664277600000|2022-09-27 11:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|26
1664277900000|2022-09-27 11:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|50
1664278200000|2022-09-27 11:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|7
1664278500000|2022-09-27 11:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|8
1664278800000|2022-09-27 11:40:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|38
1664279100000|2022-09-27 11:45:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|35
1664279400000|2022-09-27 11:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|34
1664279700000|2022-09-27 11:55:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|61
1664280000000|2022-09-27 12:00:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|103
1664280300000|2022-09-27 12:05:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|48
1664280600000|2022-09-27 12:10:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|11
1664280900000|2022-09-27 12:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|54
1664281200000|2022-09-27 12:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|61
1664281500000|2022-09-27 12:25:00|6.31|6.21|6.28|6.18|6.31|6.21|6.28|6.18|20
1664281800000|2022-09-27 12:30:00|6.29|6.19|6.32|6.22|6.32|6.22|6.28|6.18|38
1664282100000|2022-09-27 12:35:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|28
1664282400000|2022-09-27 12:40:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|9
1664282700000|2022-09-27 12:45:00|6.32|6.22|6.34|6.24|6.35|6.25|6.31|6.21|55
1664283000000|2022-09-27 12:50:00|6.33|6.23|6.32|6.22|6.34|6.24|6.32|6.22|44
1664283300000|2022-09-27 12:55:00|6.31|6.21|6.29|6.19|6.32|6.22|6.29|6.19|59
1664283600000|2022-09-27 13:00:00|6.3|6.2|6.27|6.17|6.3|6.2|6.27|6.17|82
1664283900000|2022-09-27 13:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|80
1664284200000|2022-09-27 13:10:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|39
1664284500000|2022-09-27 13:15:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|45
1664284800000|2022-09-27 13:20:00|6.3|6.2|6.28|6.18|6.3|6.2|6.28|6.18|31
1664285100000|2022-09-27 13:25:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|40
1664285400000|2022-09-27 13:30:00|6.29|6.19|6.32|6.22|6.32|6.22|6.28|6.18|76
1664285700000|2022-09-27 13:35:00|6.31|6.21|6.33|6.23|6.34|6.24|6.31|6.21|55
1664286000000|2022-09-27 13:40:00|6.34|6.24|6.32|6.22|6.34|6.24|6.31|6.21|43
1664286300000|2022-09-27 13:45:00|6.31|6.21|6.3|6.2|6.34|6.24|6.3|6.2|94
1664286600000|2022-09-27 13:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|68
1664286900000|2022-09-27 13:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|78
1664287200000|2022-09-27 14:00:00|6.29|6.19|6.27|6.17|6.3|6.2|6.26|6.16|105
1664287500000|2022-09-27 14:05:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|59
1664287800000|2022-09-27 14:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.26|6.16|10
1664288100000|2022-09-27 14:15:00|6.27|6.17|6.29|6.19|6.29|6.19|6.27|6.17|41
1664288400000|2022-09-27 14:20:00|6.28|6.18|6.29|6.19|6.3|6.2|6.28|6.18|64
1664288700000|2022-09-27 14:25:00|6.3|6.2|6.27|6.17|6.3|6.2|6.27|6.17|90
1664289000000|2022-09-27 14:30:00|6.28|6.18|6.29|6.19|6.3|6.2|6.27|6.17|38
1664289300000|2022-09-27 14:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|76
1664289600000|2022-09-27 14:40:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|18
1664289900000|2022-09-27 14:45:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|36
1664290200000|2022-09-27 14:50:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|28
1664290500000|2022-09-27 14:55:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|29
1664290800000|2022-09-27 15:00:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|13
1664291100000|2022-09-27 15:05:00|6.28|6.18|6.31|6.21|6.31|6.21|6.28|6.18|66
1664291400000|2022-09-27 15:10:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|18
1664291700000|2022-09-27 15:15:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|21
1664292000000|2022-09-27 15:20:00|6.29|6.19|6.27|6.17|6.3|6.2|6.27|6.17|45
1664292300000|2022-09-27 15:25:00|6.28|6.18|6.24|6.14|6.28|6.18|6.24|6.14|57
1664292600000|2022-09-27 15:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|22
1664292900000|2022-09-27 15:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|82
1664293200000|2022-09-27 15:40:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|11
1664293500000|2022-09-27 15:45:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|11
1664293800000|2022-09-27 15:50:00|6.27|6.17|6.24|6.14|6.27|6.17|6.24|6.14|66
1664294100000|2022-09-27 15:55:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|99
1664294400000|2022-09-27 16:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|53
1664294700000|2022-09-27 16:05:00|6.23|6.13|6.23|6.13|6.25|6.15|6.23|6.13|81
1664295000000|2022-09-27 16:10:00|6.24|6.14|6.18|6.08|6.24|6.14|6.18|6.08|143
1664295300000|2022-09-27 16:15:00|6.19|6.09|6.13|6.03|6.19|6.09|6.13|6.03|101
1664295600000|2022-09-27 16:20:00|6.14|6.04|6.11|6.01|6.15|6.05|6.11|6.01|62
1664295900000|2022-09-27 16:25:00|6.12|6.02|6.13|6.03|6.14|6.04|6.11|6.01|62
1664296200000|2022-09-27 16:30:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|25
1664296500000|2022-09-27 16:35:00|6.13|6.03|6.12|6.02|6.14|6.04|6.11|6.01|70
1664296800000|2022-09-27 16:40:00|6.11|6.01|6.12|6.02|6.12|6.02|6.09|5.99|52
1664297100000|2022-09-27 16:45:00|6.11|6.01|6.09|5.99|6.13|6.03|6.08|5.98|85
1664297400000|2022-09-27 16:50:00|6.08|5.98|6.08|5.98|6.1|6|6.04|5.94|71
1664297700000|2022-09-27 16:55:00|6.07|5.97|6.09|5.99|6.1|6|6.07|5.97|21
1664298000000|2022-09-27 17:00:00|6.08|5.98|6.06|5.96|6.09|5.99|6.05|5.95|93
1664298300000|2022-09-27 17:05:00|6.07|5.97|6.07|5.97|6.09|5.99|6.06|5.96|41
1664298600000|2022-09-27 17:10:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|75
1664298900000|2022-09-27 17:15:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|11
1664299200000|2022-09-27 17:20:00|6.08|5.98|6.06|5.96|6.09|5.99|6.06|5.96|53
1664299500000|2022-09-27 17:25:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|10
1664299800000|2022-09-27 17:30:00|6.07|5.97|6.09|5.99|6.1|6|6.07|5.97|25
1664300100000|2022-09-27 17:35:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|15
1664300400000|2022-09-27 17:40:00|6.07|5.97|6.07|5.97|6.08|5.98|6.05|5.95|67
1664300700000|2022-09-27 17:45:00|6.08|5.98|6.09|5.99|6.09|5.99|6.07|5.97|60
1664301000000|2022-09-27 17:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|12
1664301300000|2022-09-27 17:55:00|6.06|5.96|6.07|5.97|6.08|5.98|6.05|5.95|44
1664301600000|2022-09-27 18:00:00|6.06|5.96|6.08|5.98|6.09|5.99|6.06|5.96|79
1664301900000|2022-09-27 18:05:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|34
1664302200000|2022-09-27 18:10:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|50
1664302500000|2022-09-27 18:15:00|6.05|5.95|6.03|5.93|6.06|5.96|6.03|5.93|43
1664302800000|2022-09-27 18:20:00|6.04|5.94|6.05|5.95|6.05|5.95|6.03|5.93|54
1664303100000|2022-09-27 18:25:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|32
1664303400000|2022-09-27 18:30:00|6.06|5.96|6.07|5.97|6.08|5.98|6.06|5.96|68
1664303700000|2022-09-27 18:35:00|6.08|5.98|6.1|6|6.1|6|6.07|5.97|31
1664304000000|2022-09-27 18:40:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|73
1664304300000|2022-09-27 18:45:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|27
1664304600000|2022-09-27 18:50:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|24
1664304900000|2022-09-27 18:55:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|18
1664305200000|2022-09-27 19:00:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|21
1664305500000|2022-09-27 19:05:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|15
1664305800000|2022-09-27 19:10:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|31
1664306100000|2022-09-27 19:15:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|24
1664306400000|2022-09-27 19:20:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|22
1664306700000|2022-09-27 19:25:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1664307000000|2022-09-27 19:30:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|27
1664307300000|2022-09-27 19:35:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|53
1664307600000|2022-09-27 19:40:00|6.08|5.98|6.1|6|6.1|6|6.07|5.97|51
1664307900000|2022-09-27 19:45:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|42
1664308200000|2022-09-27 19:50:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|23
1664308500000|2022-09-27 19:55:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|49
1664308800000|2022-09-27 20:00:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|27
1664309100000|2022-09-27 20:05:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|20
1664309400000|2022-09-27 20:10:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1664309700000|2022-09-27 20:15:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|12
1664310000000|2022-09-27 20:20:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|19
1664310300000|2022-09-27 20:25:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|9
1664310600000|2022-09-27 20:30:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|11
1664310900000|2022-09-27 20:35:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|13
1664311200000|2022-09-27 20:40:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|7
1664311500000|2022-09-27 20:45:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|4
1664311800000|2022-09-27 20:50:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|2
1664312100000|2022-09-27 20:55:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|3
1664312700000|2022-09-27 21:05:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1664313000000|2022-09-27 21:10:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1664313300000|2022-09-27 21:15:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|42
1664313900000|2022-09-27 21:25:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|30
1664314200000|2022-09-27 21:30:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|11
1664314500000|2022-09-27 21:35:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1664315100000|2022-09-27 21:45:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|81
1664315400000|2022-09-27 21:50:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|40
1664315700000|2022-09-27 21:55:00|6.09|5.99|6.09|5.99|6.11|6.01|6.07|5.97|51
1664316000000|2022-09-27 22:00:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|46
1664316300000|2022-09-27 22:05:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|27
1664316600000|2022-09-27 22:10:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|23
1664316900000|2022-09-27 22:15:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|63
1664317200000|2022-09-27 22:20:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|31
1664317500000|2022-09-27 22:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|58
1664317800000|2022-09-27 22:30:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|37
1664318400000|2022-09-27 22:40:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|12
1664318700000|2022-09-27 22:45:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1664319000000|2022-09-27 22:50:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|10
1664319600000|2022-09-27 23:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|27
1664319900000|2022-09-27 23:05:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|14
1664320200000|2022-09-27 23:10:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|13
1664320500000|2022-09-27 23:15:00|6.12|6.02|6.11|6.01|6.13|6.03|6.11|6.01|18
1664320800000|2022-09-27 23:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|22
1664321100000|2022-09-27 23:25:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|28
1664321400000|2022-09-27 23:30:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|6
1664321700000|2022-09-27 23:35:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|19
1664322600000|2022-09-27 23:50:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|19
1664322900000|2022-09-27 23:55:00|6.1|6|6.1|6|6.11|6.01|6.1|6|15
1664323200000|2022-09-28 00:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.1|6|6
1664323500000|2022-09-28 00:05:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|7
1664323800000|2022-09-28 00:10:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|34
1664324100000|2022-09-28 00:15:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|17
1664324400000|2022-09-28 00:20:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|18
1664324700000|2022-09-28 00:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|55
1664325000000|2022-09-28 00:30:00|6.14|6.04|6.11|6.01|6.15|6.05|6.11|6.01|36
1664325300000|2022-09-28 00:35:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|28
1664325600000|2022-09-28 00:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1664325900000|2022-09-28 00:45:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|39
1664326200000|2022-09-28 00:50:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|40
1664326500000|2022-09-28 00:55:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|51
1664326800000|2022-09-28 01:00:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1664327100000|2022-09-28 01:05:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|10
1664327400000|2022-09-28 01:10:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1664327700000|2022-09-28 01:15:00|6.12|6.02|6.11|6.01|6.13|6.03|6.1|6|62
1664328000000|2022-09-28 01:20:00|6.1|6|6.09|5.99|6.11|6.01|6.09|5.99|32
1664328300000|2022-09-28 01:25:00|6.1|6|6.08|5.98|6.1|6|6.07|5.97|91
1664328600000|2022-09-28 01:30:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|60
1664328900000|2022-09-28 01:35:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|38
1664329200000|2022-09-28 01:40:00|6.07|5.97|6.03|5.93|6.07|5.97|6.03|5.93|45
1664329500000|2022-09-28 01:45:00|6.04|5.94|6.02|5.92|6.04|5.94|6.01|5.91|35
1664329800000|2022-09-28 01:50:00|6.01|5.91|6.03|5.93|6.03|5.93|6.01|5.91|33
1664330100000|2022-09-28 01:55:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|39
1664330400000|2022-09-28 02:00:00|6.03|5.93|6.05|5.95|6.05|5.95|6.03|5.93|55
1664330700000|2022-09-28 02:05:00|6.04|5.94|6.03|5.93|6.05|5.95|5.99|5.89|62
1664331000000|2022-09-28 02:10:00|6.02|5.92|6|5.9|6.03|5.93|6|5.9|33
1664331300000|2022-09-28 02:15:00|6.01|5.91|5.97|5.87|6.01|5.91|5.96|5.86|105
1664331600000|2022-09-28 02:20:00|5.98|5.88|5.96|5.86|5.98|5.88|5.94|5.84|49
1664331900000|2022-09-28 02:25:00|5.97|5.87|5.95|5.85|5.97|5.87|5.95|5.85|35
1664332200000|2022-09-28 02:30:00|5.94|5.84|5.93|5.83|5.95|5.85|5.92|5.82|46
1664332500000|2022-09-28 02:35:00|5.92|5.82|5.92|5.82|5.93|5.83|5.91|5.81|37
1664332800000|2022-09-28 02:40:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|33
1664333100000|2022-09-28 02:45:00|5.92|5.82|5.95|5.85|5.95|5.85|5.91|5.81|10
1664333400000|2022-09-28 02:50:00|5.94|5.84|5.96|5.86|5.96|5.86|5.94|5.84|15
1664333700000|2022-09-28 02:55:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|6
1664334000000|2022-09-28 03:00:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|19
1664334300000|2022-09-28 03:05:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|51
1664334600000|2022-09-28 03:10:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|16
1664334900000|2022-09-28 03:15:00|5.97|5.87|5.98|5.88|5.99|5.89|5.97|5.87|14
1664335200000|2022-09-28 03:20:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|31
1664335500000|2022-09-28 03:25:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|22
1664335800000|2022-09-28 03:30:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|18
1664336100000|2022-09-28 03:35:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|5
1664336400000|2022-09-28 03:40:00|5.97|5.87|5.98|5.88|5.99|5.89|5.97|5.87|26
1664336700000|2022-09-28 03:45:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|6
1664337000000|2022-09-28 03:50:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1664337300000|2022-09-28 03:55:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|6
1664337600000|2022-09-28 04:00:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|17
1664337900000|2022-09-28 04:05:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|4
1664338200000|2022-09-28 04:10:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|28
1664338500000|2022-09-28 04:15:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|12
1664338800000|2022-09-28 04:20:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1664339100000|2022-09-28 04:25:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|2
1664339400000|2022-09-28 04:30:00|6|5.9|5.99|5.89|6.01|5.91|5.99|5.89|24
1664340000000|2022-09-28 04:40:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|46
1664340300000|2022-09-28 04:45:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|21
1664340600000|2022-09-28 04:50:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|17
1664340900000|2022-09-28 04:55:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|8
1664341200000|2022-09-28 05:00:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|34
1664341500000|2022-09-28 05:05:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|7
1664341800000|2022-09-28 05:10:00|5.99|5.89|5.98|5.88|5.99|5.89|5.97|5.87|12
1664342100000|2022-09-28 05:15:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|18
1664342400000|2022-09-28 05:20:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|17
1664342700000|2022-09-28 05:25:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1664343000000|2022-09-28 05:30:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|19
1664343600000|2022-09-28 05:40:00|6|5.9|6|5.9|6|5.9|5.99|5.89|9
1664343900000|2022-09-28 05:45:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|28
1664344500000|2022-09-28 05:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|49
1664344800000|2022-09-28 06:00:00|6|5.9|6|5.9|6.01|5.91|6|5.9|29
1664345100000|2022-09-28 06:05:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|47
1664345400000|2022-09-28 06:10:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|36
1664345700000|2022-09-28 06:15:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|19
1664346000000|2022-09-28 06:20:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|23
1664346300000|2022-09-28 06:25:00|6|5.9|5.99|5.89|6.01|5.91|5.99|5.89|34
1664346600000|2022-09-28 06:30:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|28
1664347200000|2022-09-28 06:40:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|12
1664347500000|2022-09-28 06:45:00|6|5.9|6|5.9|6|5.9|5.98|5.88|61
1664347800000|2022-09-28 06:50:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|39
1664348100000|2022-09-28 06:55:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|38
1664348400000|2022-09-28 07:00:00|5.98|5.88|5.99|5.89|5.99|5.89|5.97|5.87|30
1664348700000|2022-09-28 07:05:00|5.98|5.88|5.96|5.86|5.99|5.89|5.96|5.86|83
1664349000000|2022-09-28 07:10:00|5.97|5.87|5.96|5.86|5.98|5.88|5.96|5.86|12
1664349300000|2022-09-28 07:15:00|5.97|5.87|5.98|5.88|5.99|5.89|5.96|5.86|62
1664349600000|2022-09-28 07:20:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|14
1664349900000|2022-09-28 07:25:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|33
1664350200000|2022-09-28 07:30:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1664350500000|2022-09-28 07:35:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|20
1664351100000|2022-09-28 07:45:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|40
1664351400000|2022-09-28 07:50:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|46
1664351700000|2022-09-28 07:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|25
1664352000000|2022-09-28 08:00:00|6|5.9|6|5.9|6.01|5.91|6|5.9|67
1664352300000|2022-09-28 08:05:00|6.01|5.91|5.99|5.89|6.01|5.91|5.99|5.89|33
1664352600000|2022-09-28 08:10:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|13
1664352900000|2022-09-28 08:15:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|13
1664353200000|2022-09-28 08:20:00|6|5.9|6.01|5.91|6.01|5.91|5.99|5.89|24
1664353500000|2022-09-28 08:25:00|6.02|5.92|6|5.9|6.02|5.92|5.99|5.89|39
1664353800000|2022-09-28 08:30:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|46
1664354100000|2022-09-28 08:35:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|14
1664354700000|2022-09-28 08:45:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|24
1664355000000|2022-09-28 08:50:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|41
1664355300000|2022-09-28 08:55:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|24
1664355900000|2022-09-28 09:05:00|6|5.9|6|5.9|6.01|5.91|6|5.9|23
1664356200000|2022-09-28 09:10:00|6.01|5.91|6|5.9|6.01|5.91|5.99|5.89|42
1664356500000|2022-09-28 09:15:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|48
1664356800000|2022-09-28 09:20:00|5.99|5.89|5.98|5.88|6|5.9|5.98|5.88|86
1664357100000|2022-09-28 09:25:00|5.99|5.89|6|5.9|6|5.9|5.98|5.88|18
1664357400000|2022-09-28 09:30:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|24
1664357700000|2022-09-28 09:35:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|34
1664358600000|2022-09-28 09:50:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|16
1664358900000|2022-09-28 09:55:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|37
1664359200000|2022-09-28 10:00:00|5.98|5.88|6.01|5.91|6.02|5.92|5.98|5.88|100
1664359500000|2022-09-28 10:05:00|6|5.9|6|5.9|6.01|5.91|5.96|5.86|95
1664359800000|2022-09-28 10:10:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|75
1664360100000|2022-09-28 10:15:00|6.02|5.92|6.01|5.91|6.03|5.93|6|5.9|50
1664360400000|2022-09-28 10:20:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|55
1664360700000|2022-09-28 10:25:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|83
1664361000000|2022-09-28 10:30:00|6|5.9|6.01|5.91|6.01|5.91|5.99|5.89|106
1664361300000|2022-09-28 10:35:00|6.02|5.92|6.03|5.93|6.04|5.94|6.01|5.91|44
1664361600000|2022-09-28 10:40:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|59
1664361900000|2022-09-28 10:45:00|6.03|5.93|6.03|5.93|6.04|5.94|6.01|5.91|69
1664362200000|2022-09-28 10:50:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|46
1664362500000|2022-09-28 10:55:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|53
1664362800000|2022-09-28 11:00:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|138
1664363100000|2022-09-28 11:05:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|57
1664363400000|2022-09-28 11:10:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|10
1664363700000|2022-09-28 11:15:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|7
1664364000000|2022-09-28 11:20:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|36
1664364300000|2022-09-28 11:25:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|6
1664364600000|2022-09-28 11:30:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|7
1664364900000|2022-09-28 11:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|33
1664365200000|2022-09-28 11:40:00|6.01|5.91|6.03|5.93|6.03|5.93|6.01|5.91|33
1664365500000|2022-09-28 11:45:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|32
1664365800000|2022-09-28 11:50:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|45
1664366100000|2022-09-28 11:55:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|8
1664366400000|2022-09-28 12:00:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|80
1664366700000|2022-09-28 12:05:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|81
1664367000000|2022-09-28 12:10:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|61
1664367300000|2022-09-28 12:15:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|49
1664367600000|2022-09-28 12:20:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|27
1664367900000|2022-09-28 12:25:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|19
1664368200000|2022-09-28 12:30:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|47
1664368500000|2022-09-28 12:35:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|14
1664368800000|2022-09-28 12:40:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|38
1664369100000|2022-09-28 12:45:00|6.09|5.99|6.08|5.98|6.09|5.99|6.07|5.97|48
1664369400000|2022-09-28 12:50:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|27
1664369700000|2022-09-28 12:55:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|28
1664370000000|2022-09-28 13:00:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|19
1664370300000|2022-09-28 13:05:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|29
1664370600000|2022-09-28 13:10:00|6.08|5.98|6.08|5.98|6.08|5.98|6.06|5.96|67
1664370900000|2022-09-28 13:15:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|47
1664371200000|2022-09-28 13:20:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|10
1664371500000|2022-09-28 13:25:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|81
1664371800000|2022-09-28 13:30:00|6.09|5.99|6.06|5.96|6.09|5.99|6.06|5.96|112
1664372100000|2022-09-28 13:35:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|55
1664372400000|2022-09-28 13:40:00|6.08|5.98|6.09|5.99|6.09|5.99|6.06|5.96|50
1664372700000|2022-09-28 13:45:00|6.08|5.98|6.1|6|6.11|6.01|6.08|5.98|53
1664373000000|2022-09-28 13:50:00|6.09|5.99|6.08|5.98|6.11|6.01|6.08|5.98|28
1664373300000|2022-09-28 13:55:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|91
1664373600000|2022-09-28 14:00:00|6.08|5.98|6.07|5.97|6.1|6|6.07|5.97|120
1664373900000|2022-09-28 14:05:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|99
1664374200000|2022-09-28 14:10:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|63
1664374500000|2022-09-28 14:15:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|63
1664374800000|2022-09-28 14:20:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|32
1664375100000|2022-09-28 14:25:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|70
1664375400000|2022-09-28 14:30:00|6.11|6.01|6.12|6.02|6.12|6.02|6.1|6|48
1664375700000|2022-09-28 14:35:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|68
1664376000000|2022-09-28 14:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|29
1664376300000|2022-09-28 14:45:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|63
1664376600000|2022-09-28 14:50:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|41
1664376900000|2022-09-28 14:55:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|62
1664377200000|2022-09-28 15:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|35
1664377500000|2022-09-28 15:05:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|26
1664377800000|2022-09-28 15:10:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|14
1664378100000|2022-09-28 15:15:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|23
1664378400000|2022-09-28 15:20:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|35
1664378700000|2022-09-28 15:25:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|48
1664379000000|2022-09-28 15:30:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|76
1664379300000|2022-09-28 15:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|39
1664379900000|2022-09-28 15:45:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|11
1664380200000|2022-09-28 15:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|9
1664380500000|2022-09-28 15:55:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|47
1664380800000|2022-09-28 16:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|112
1664381100000|2022-09-28 16:05:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|48
1664381400000|2022-09-28 16:10:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|45
1664381700000|2022-09-28 16:15:00|6.12|6.02|6.15|6.05|6.15|6.05|6.12|6.02|52
1664382000000|2022-09-28 16:20:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|63
1664382300000|2022-09-28 16:25:00|6.13|6.03|6.12|6.02|6.14|6.04|6.11|6.01|110
1664382600000|2022-09-28 16:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|85
1664382900000|2022-09-28 16:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|15
1664383200000|2022-09-28 16:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|30
1664383500000|2022-09-28 16:45:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|51
1664383800000|2022-09-28 16:50:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|95
1664384100000|2022-09-28 16:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|29
1664384400000|2022-09-28 17:00:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|28
1664384700000|2022-09-28 17:05:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|35
1664385000000|2022-09-28 17:10:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1664385300000|2022-09-28 17:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|19
1664385600000|2022-09-28 17:20:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|11
1664385900000|2022-09-28 17:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|20
1664386200000|2022-09-28 17:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1664386500000|2022-09-28 17:35:00|6.13|6.03|6.1|6|6.13|6.03|6.1|6|64
1664386800000|2022-09-28 17:40:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|30
1664387100000|2022-09-28 17:45:00|6.11|6.01|6.09|5.99|6.11|6.01|6.07|5.97|97
1664387400000|2022-09-28 17:50:00|6.1|6|6.1|6|6.1|6|6.09|5.99|69
1664387700000|2022-09-28 17:55:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|58
1664388000000|2022-09-28 18:00:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|52
1664388300000|2022-09-28 18:05:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|70
1664388600000|2022-09-28 18:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.1|6|42
1664388900000|2022-09-28 18:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|46
1664389200000|2022-09-28 18:20:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|36
1664389500000|2022-09-28 18:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|41
1664389800000|2022-09-28 18:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|17
1664390100000|2022-09-28 18:35:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|32
1664390400000|2022-09-28 18:40:00|6.13|6.03|6.12|6.02|6.14|6.04|6.11|6.01|62
1664390700000|2022-09-28 18:45:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|30
1664391000000|2022-09-28 18:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|9
1664391300000|2022-09-28 18:55:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|67
1664391600000|2022-09-28 19:00:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|40
1664391900000|2022-09-28 19:05:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|34
1664392200000|2022-09-28 19:10:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|5
1664392500000|2022-09-28 19:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|49
1664392800000|2022-09-28 19:20:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|19
1664393100000|2022-09-28 19:25:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|11
1664393400000|2022-09-28 19:30:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|20
1664393700000|2022-09-28 19:35:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|14
1664394000000|2022-09-28 19:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1664394300000|2022-09-28 19:45:00|6.14|6.04|6.15|6.05|6.15|6.05|6.13|6.03|10
1664394600000|2022-09-28 19:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|11
1664394900000|2022-09-28 19:55:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|45
1664395200000|2022-09-28 20:00:00|6.12|6.02|6.13|6.03|6.14|6.04|6.12|6.02|14
1664395500000|2022-09-28 20:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|44
1664395800000|2022-09-28 20:10:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|37
1664396100000|2022-09-28 20:15:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|45
1664396400000|2022-09-28 20:20:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|12
1664396700000|2022-09-28 20:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|7
1664397000000|2022-09-28 20:30:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|4
1664397300000|2022-09-28 20:35:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|18
1664397600000|2022-09-28 20:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1664397900000|2022-09-28 20:45:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|13
1664398200000|2022-09-28 20:50:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|9
1664398500000|2022-09-28 20:55:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|30
1664398800000|2022-09-28 21:00:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|10
1664399100000|2022-09-28 21:05:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1664399400000|2022-09-28 21:10:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1664399700000|2022-09-28 21:15:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1664400000000|2022-09-28 21:20:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1664400300000|2022-09-28 21:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|5
1664400600000|2022-09-28 21:30:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1664400900000|2022-09-28 21:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1664401500000|2022-09-28 21:45:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|38
1664401800000|2022-09-28 21:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|15
1664402100000|2022-09-28 21:55:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|11
1664402400000|2022-09-28 22:00:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|22
1664402700000|2022-09-28 22:05:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|8
1664403000000|2022-09-28 22:10:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|18
1664403300000|2022-09-28 22:15:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|5
1664403600000|2022-09-28 22:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|40
1664403900000|2022-09-28 22:25:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|40
1664404200000|2022-09-28 22:30:00|6.1|6|6.1|6|6.11|6.01|6.1|6|43
1664404500000|2022-09-28 22:35:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|6
1664405100000|2022-09-28 22:45:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|35
1664405400000|2022-09-28 22:50:00|6.1|6|6.1|6|6.11|6.01|6.1|6|17
1664405700000|2022-09-28 22:55:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|31
1664406300000|2022-09-28 23:05:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|15
1664406900000|2022-09-28 23:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|28
1664407200000|2022-09-28 23:20:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|31
1664407800000|2022-09-28 23:30:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|4
1664408100000|2022-09-28 23:35:00|6.12|6.02|6.11|6.01|6.13|6.03|6.11|6.01|8
1664408400000|2022-09-28 23:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1664408700000|2022-09-28 23:45:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|39
1664409000000|2022-09-28 23:50:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|26
1664409300000|2022-09-28 23:55:00|6.1|6|6.1|6|6.11|6.01|6.1|6|7
1664409600000|2022-09-29 00:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.1|6|28
1664409900000|2022-09-29 00:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|7
1664410200000|2022-09-29 00:10:00|6.12|6.02|6.12|6.02|6.14|6.04|6.12|6.02|13
1664410500000|2022-09-29 00:15:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|69
1664410800000|2022-09-29 00:20:00|6.12|6.02|6.11|6.01|6.13|6.03|6.1|6|30
1664411100000|2022-09-29 00:25:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|21
1664411400000|2022-09-29 00:30:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|14
1664411700000|2022-09-29 00:35:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|43
1664412000000|2022-09-29 00:40:00|6.1|6|6.1|6|6.11|6.01|6.1|6|11
1664412300000|2022-09-29 00:45:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|40
1664412600000|2022-09-29 00:50:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|13
1664412900000|2022-09-29 00:55:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|18
1664413200000|2022-09-29 01:00:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1664413500000|2022-09-29 01:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1664414100000|2022-09-29 01:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|9
1664414400000|2022-09-29 01:20:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|7
1664414700000|2022-09-29 01:25:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|30
1664415000000|2022-09-29 01:30:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|45
1664415300000|2022-09-29 01:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|19
1664415600000|2022-09-29 01:40:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|7
1664415900000|2022-09-29 01:45:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|16
1664416200000|2022-09-29 01:50:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|10
1664416500000|2022-09-29 01:55:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|17
1664416800000|2022-09-29 02:00:00|6.14|6.04|6.11|6.01|6.14|6.04|6.11|6.01|48
1664417100000|2022-09-29 02:05:00|6.1|6|6.1|6|6.11|6.01|6.08|5.98|61
1664417400000|2022-09-29 02:10:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|73
1664417700000|2022-09-29 02:15:00|6.12|6.02|6.1|6|6.12|6.02|6.1|6|35
1664418000000|2022-09-29 02:20:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|48
1664418300000|2022-09-29 02:25:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|7
1664418600000|2022-09-29 02:30:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|18
1664418900000|2022-09-29 02:35:00|6.1|6|6.1|6|6.1|6|6.09|5.99|13
1664419200000|2022-09-29 02:40:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1664419500000|2022-09-29 02:45:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|5
1664419800000|2022-09-29 02:50:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|18
1664420100000|2022-09-29 02:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|11
1664420400000|2022-09-29 03:00:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|42
1664421000000|2022-09-29 03:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|34
1664421300000|2022-09-29 03:15:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|10
1664421600000|2022-09-29 03:20:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|17
1664421900000|2022-09-29 03:25:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|13
1664422200000|2022-09-29 03:30:00|6.1|6|6.1|6|6.11|6.01|6.1|6|13
1664422500000|2022-09-29 03:35:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|30
1664422800000|2022-09-29 03:40:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1664423100000|2022-09-29 03:45:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|13
1664423400000|2022-09-29 03:50:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|36
1664423700000|2022-09-29 03:55:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|8
1664424300000|2022-09-29 04:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|18
1664424600000|2022-09-29 04:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1664424900000|2022-09-29 04:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|5
1664425200000|2022-09-29 04:20:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|5
1664425500000|2022-09-29 04:25:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|31
1664425800000|2022-09-29 04:30:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|20
1664426100000|2022-09-29 04:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|37
1664426700000|2022-09-29 04:45:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|4
1664427000000|2022-09-29 04:50:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|18
1664427600000|2022-09-29 05:00:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|4
1664427900000|2022-09-29 05:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|4
1664428200000|2022-09-29 05:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|27
1664428500000|2022-09-29 05:15:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1664428800000|2022-09-29 05:20:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|22
1664429400000|2022-09-29 05:30:00|6.16|6.06|6.13|6.03|6.16|6.06|6.13|6.03|36
1664429700000|2022-09-29 05:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|41
1664430000000|2022-09-29 05:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.1|6|38
1664430300000|2022-09-29 05:45:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|11
1664430600000|2022-09-29 05:50:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1664430900000|2022-09-29 05:55:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|26
1664431200000|2022-09-29 06:00:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|8
1664431500000|2022-09-29 06:05:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1664431800000|2022-09-29 06:10:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|6
1664432100000|2022-09-29 06:15:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|35
1664432400000|2022-09-29 06:20:00|6.08|5.98|6.11|6.01|6.11|6.01|6.08|5.98|14
1664432700000|2022-09-29 06:25:00|6.1|6|6.09|5.99|6.11|6.01|6.09|5.99|24
1664433000000|2022-09-29 06:30:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|38
1664433300000|2022-09-29 06:35:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|34
1664433600000|2022-09-29 06:40:00|6.1|6|6.1|6|6.1|6|6.09|5.99|13
1664434500000|2022-09-29 06:55:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|25
1664434800000|2022-09-29 07:00:00|6.1|6|6.08|5.98|6.11|6.01|6.07|5.97|25
1664435100000|2022-09-29 07:05:00|6.07|5.97|6.08|5.98|6.09|5.99|6.06|5.96|68
1664435400000|2022-09-29 07:10:00|6.09|5.99|6.09|5.99|6.1|6|6.07|5.97|49
1664435700000|2022-09-29 07:15:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|18
1664436000000|2022-09-29 07:20:00|6.08|5.98|6.07|5.97|6.09|5.99|6.07|5.97|22
1664436300000|2022-09-29 07:25:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|2
1664436600000|2022-09-29 07:30:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|9
1664436900000|2022-09-29 07:35:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|13
1664437200000|2022-09-29 07:40:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|12
1664437500000|2022-09-29 07:45:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|11
1664437800000|2022-09-29 07:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|29
1664438100000|2022-09-29 07:55:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|8
1664438400000|2022-09-29 08:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|6
1664439000000|2022-09-29 08:10:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|4
1664439300000|2022-09-29 08:15:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|40
1664439900000|2022-09-29 08:25:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|55
1664440200000|2022-09-29 08:30:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|21
1664440500000|2022-09-29 08:35:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|13
1664440800000|2022-09-29 08:40:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|41
1664441100000|2022-09-29 08:45:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|28
1664441400000|2022-09-29 08:50:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|11
1664441700000|2022-09-29 08:55:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|36
1664442000000|2022-09-29 09:00:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|18
1664442300000|2022-09-29 09:05:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|11
1664442600000|2022-09-29 09:10:00|6.1|6|6.1|6|6.1|6|6.09|5.99|41
1664442900000|2022-09-29 09:15:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|11
1664443200000|2022-09-29 09:20:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|7
1664443500000|2022-09-29 09:25:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|27
1664443800000|2022-09-29 09:30:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|6
1664444400000|2022-09-29 09:40:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|23
1664444700000|2022-09-29 09:45:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|22
1664445000000|2022-09-29 09:50:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1664445600000|2022-09-29 10:00:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|16
1664445900000|2022-09-29 10:05:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|49
1664446200000|2022-09-29 10:10:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|24
1664446500000|2022-09-29 10:15:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|40
1664446800000|2022-09-29 10:20:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|33
1664447100000|2022-09-29 10:25:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|65
1664447400000|2022-09-29 10:30:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|15
1664447700000|2022-09-29 10:35:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|33
1664448300000|2022-09-29 10:45:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1664448600000|2022-09-29 10:50:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1664448900000|2022-09-29 10:55:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|11
1664449200000|2022-09-29 11:00:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|51
1664449500000|2022-09-29 11:05:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|19
1664449800000|2022-09-29 11:10:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|15
1664450100000|2022-09-29 11:15:00|6.1|6|6.1|6|6.1|6|6.09|5.99|15
1664450400000|2022-09-29 11:20:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|46
1664450700000|2022-09-29 11:25:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|30
1664451300000|2022-09-29 11:35:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|17
1664451600000|2022-09-29 11:40:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1664451900000|2022-09-29 11:45:00|6.11|6.01|6.09|5.99|6.11|6.01|6.09|5.99|51
1664452200000|2022-09-29 11:50:00|6.1|6|6.1|6|6.1|6|6.09|5.99|7
1664452500000|2022-09-29 11:55:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|35
1664452800000|2022-09-29 12:00:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|15
1664453100000|2022-09-29 12:05:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|23
1664453400000|2022-09-29 12:10:00|6.08|5.98|6.06|5.96|6.08|5.98|6.05|5.95|63
1664453700000|2022-09-29 12:15:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|42
1664454000000|2022-09-29 12:20:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|28
1664454300000|2022-09-29 12:25:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|33
1664454600000|2022-09-29 12:30:00|6.06|5.96|6.04|5.94|6.09|5.99|6.04|5.94|113
1664454900000|2022-09-29 12:35:00|6.03|5.93|6.06|5.96|6.06|5.96|6.02|5.92|60
1664455200000|2022-09-29 12:40:00|6.05|5.95|6.06|5.96|6.06|5.96|6.04|5.94|50
1664455500000|2022-09-29 12:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|69
1664455800000|2022-09-29 12:50:00|6.04|5.94|6.05|5.95|6.06|5.96|6.04|5.94|34
1664456100000|2022-09-29 12:55:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|86
1664456400000|2022-09-29 13:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|79
1664456700000|2022-09-29 13:05:00|6.05|5.95|6.06|5.96|6.06|5.96|6.04|5.94|20
1664457300000|2022-09-29 13:15:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|3
1664457600000|2022-09-29 13:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|7
1664457900000|2022-09-29 13:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|2
1664458200000|2022-09-29 13:30:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|73
1664458500000|2022-09-29 13:35:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|39
1664458800000|2022-09-29 13:40:00|6.05|5.95|6|5.9|6.05|5.95|6|5.9|90
1664459100000|2022-09-29 13:45:00|6.01|5.91|6|5.9|6.02|5.92|6|5.9|52
1664459400000|2022-09-29 13:50:00|6.01|5.91|6.02|5.92|6.02|5.92|6|5.9|56
1664459700000|2022-09-29 13:55:00|6.03|5.93|6.02|5.92|6.03|5.93|6.01|5.91|106
1664460000000|2022-09-29 14:00:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|32
1664460300000|2022-09-29 14:05:00|6.01|5.91|5.99|5.89|6.01|5.91|5.98|5.88|55
1664460600000|2022-09-29 14:10:00|6|5.9|5.99|5.89|6|5.9|5.98|5.88|16
1664460900000|2022-09-29 14:15:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|70
1664461200000|2022-09-29 14:20:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|4
1664461500000|2022-09-29 14:25:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|3
1664461800000|2022-09-29 14:30:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|32
1664462100000|2022-09-29 14:35:00|6.01|5.91|6.03|5.93|6.03|5.93|6.01|5.91|55
1664462400000|2022-09-29 14:40:00|6.02|5.92|6.05|5.95|6.05|5.95|6.02|5.92|50
1664462700000|2022-09-29 14:45:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|91
1664463000000|2022-09-29 14:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|9
1664463300000|2022-09-29 14:55:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|82
1664463600000|2022-09-29 15:00:00|6.06|5.96|6.04|5.94|6.06|5.96|6.04|5.94|13
1664463900000|2022-09-29 15:05:00|6.03|5.93|6.05|5.95|6.06|5.96|6.03|5.93|45
1664464200000|2022-09-29 15:10:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|42
1664464500000|2022-09-29 15:15:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|140
1664464800000|2022-09-29 15:20:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|50
1664465100000|2022-09-29 15:25:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|24
1664465400000|2022-09-29 15:30:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|42
1664465700000|2022-09-29 15:35:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|12
1664466000000|2022-09-29 15:40:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1664466300000|2022-09-29 15:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|11
1664466600000|2022-09-29 15:50:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|41
1664466900000|2022-09-29 15:55:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|2
1664467200000|2022-09-29 16:00:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|40
1664467500000|2022-09-29 16:05:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|40
1664467800000|2022-09-29 16:10:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|39
1664468100000|2022-09-29 16:15:00|6.06|5.96|6.04|5.94|6.06|5.96|6.04|5.94|17
1664468400000|2022-09-29 16:20:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|20
1664468700000|2022-09-29 16:25:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|18
1664469000000|2022-09-29 16:30:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|47
1664469300000|2022-09-29 16:35:00|6.06|5.96|6.07|5.97|6.08|5.98|6.05|5.95|14
1664469600000|2022-09-29 16:40:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|59
1664469900000|2022-09-29 16:45:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|29
1664470200000|2022-09-29 16:50:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|63
1664470500000|2022-09-29 16:55:00|6.09|5.99|6.06|5.96|6.09|5.99|6.06|5.96|48
1664470800000|2022-09-29 17:00:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|89
1664471100000|2022-09-29 17:05:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|80
1664471400000|2022-09-29 17:10:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|36
1664471700000|2022-09-29 17:15:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|41
1664472000000|2022-09-29 17:20:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|58
1664472300000|2022-09-29 17:25:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|4
1664472600000|2022-09-29 17:30:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|7
1664472900000|2022-09-29 17:35:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|46
1664473200000|2022-09-29 17:40:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|15
1664473800000|2022-09-29 17:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|33
1664474100000|2022-09-29 17:55:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|31
1664474400000|2022-09-29 18:00:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|23
1664474700000|2022-09-29 18:05:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|23
1664475300000|2022-09-29 18:15:00|6.03|5.93|6.02|5.92|6.04|5.94|6.02|5.92|42
1664475600000|2022-09-29 18:20:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|54
1664475900000|2022-09-29 18:25:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1664476200000|2022-09-29 18:30:00|6.06|5.96|6.04|5.94|6.06|5.96|6.03|5.93|57
1664476500000|2022-09-29 18:35:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|43
1664476800000|2022-09-29 18:40:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1664477100000|2022-09-29 18:45:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|7
1664477400000|2022-09-29 18:50:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1664477700000|2022-09-29 18:55:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|16
1664478000000|2022-09-29 19:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|41
1664478300000|2022-09-29 19:05:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|46
1664478600000|2022-09-29 19:10:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|5
1664478900000|2022-09-29 19:15:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|16
1664479200000|2022-09-29 19:20:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|8
1664479500000|2022-09-29 19:25:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|34
1664479800000|2022-09-29 19:30:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|23
1664480100000|2022-09-29 19:35:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|4
1664480400000|2022-09-29 19:40:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|11
1664480700000|2022-09-29 19:45:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|34
1664481000000|2022-09-29 19:50:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|42
1664481300000|2022-09-29 19:55:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|44
1664481600000|2022-09-29 20:00:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|15
1664481900000|2022-09-29 20:05:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1664482200000|2022-09-29 20:10:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|2
1664482500000|2022-09-29 20:15:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|17
1664483100000|2022-09-29 20:25:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|29
1664483400000|2022-09-29 20:30:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|6
1664483700000|2022-09-29 20:35:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1664484000000|2022-09-29 20:40:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|19
1664484300000|2022-09-29 20:45:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|4
1664484600000|2022-09-29 20:50:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1664484900000|2022-09-29 20:55:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|24
1664485200000|2022-09-29 21:00:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|43
1664485500000|2022-09-29 21:05:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|6
1664486400000|2022-09-29 21:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|10
1664486700000|2022-09-29 21:25:00|6.1|6|6.1|6|6.1|6|6.09|5.99|3
1664487300000|2022-09-29 21:35:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|8
1664488200000|2022-09-29 21:50:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|3
1664488500000|2022-09-29 21:55:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|8
1664488800000|2022-09-29 22:00:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|19
1664489100000|2022-09-29 22:05:00|6.11|6.01|6.12|6.02|6.12|6.02|6.1|6|24
1664489400000|2022-09-29 22:10:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|6
1664489700000|2022-09-29 22:15:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1664490000000|2022-09-29 22:20:00|6.1|6|6.1|6|6.11|6.01|6.1|6|3
1664490300000|2022-09-29 22:25:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|9
1664490600000|2022-09-29 22:30:00|6.1|6|6.08|5.98|6.1|6|6.08|5.98|5
1664490900000|2022-09-29 22:35:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|5
1664491500000|2022-09-29 22:45:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|25
1664491800000|2022-09-29 22:50:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|14
1664492100000|2022-09-29 22:55:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|2
1664492400000|2022-09-29 23:00:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|16
1664492700000|2022-09-29 23:05:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|36
1664493300000|2022-09-29 23:15:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|17
1664493600000|2022-09-29 23:20:00|6.1|6|6.1|6|6.1|6|6.09|5.99|13
1664493900000|2022-09-29 23:25:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|33
1664494200000|2022-09-29 23:30:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1664494500000|2022-09-29 23:35:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|35
1664494800000|2022-09-29 23:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|19
1664495100000|2022-09-29 23:45:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|18
1664495400000|2022-09-29 23:50:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|10
1664495700000|2022-09-29 23:55:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|43
1664496000000|2022-09-30 00:00:00|6.15|6.05|6.12|6.02|6.15|6.05|6.11|6.01|82
1664496300000|2022-09-30 00:05:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|31
1664496600000|2022-09-30 00:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|66
1664496900000|2022-09-30 00:15:00|6.1|6|6.1|6|6.11|6.01|6.1|6|17
1664497200000|2022-09-30 00:20:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|22
1664497500000|2022-09-30 00:25:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|15
1664497800000|2022-09-30 00:30:00|6.12|6.02|6.13|6.03|6.15|6.05|6.11|6.01|40
1664498100000|2022-09-30 00:35:00|6.14|6.04|6.09|5.99|6.14|6.04|6.08|5.98|100
1664498400000|2022-09-30 00:40:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|74
1664498700000|2022-09-30 00:45:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|22
1664499000000|2022-09-30 00:50:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|34
1664499300000|2022-09-30 00:55:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1664499600000|2022-09-30 01:00:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|5
1664499900000|2022-09-30 01:05:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|23
1664500200000|2022-09-30 01:10:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|41
1664500500000|2022-09-30 01:15:00|6.12|6.02|6.09|5.99|6.12|6.02|6.09|5.99|42
1664500800000|2022-09-30 01:20:00|6.1|6|6.1|6|6.1|6|6.09|5.99|39
1664501100000|2022-09-30 01:25:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|23
1664501400000|2022-09-30 01:30:00|6.1|6|6.1|6|6.11|6.01|6.1|6|13
1664501700000|2022-09-30 01:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|31
1664502000000|2022-09-30 01:40:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|16
1664502300000|2022-09-30 01:45:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|36
1664502600000|2022-09-30 01:50:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|16
1664502900000|2022-09-30 01:55:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|35
1664503200000|2022-09-30 02:00:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|84
1664503500000|2022-09-30 02:05:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|73
1664503800000|2022-09-30 02:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|38
1664504100000|2022-09-30 02:15:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|63
1664504400000|2022-09-30 02:20:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|6
1664504700000|2022-09-30 02:25:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|5
1664505000000|2022-09-30 02:30:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1664505300000|2022-09-30 02:35:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|6
1664505600000|2022-09-30 02:40:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|8
1664505900000|2022-09-30 02:45:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1664506500000|2022-09-30 02:55:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|4
1664506800000|2022-09-30 03:00:00|6.09|5.99|6.11|6.01|6.11|6.01|6.08|5.98|23
1664507100000|2022-09-30 03:05:00|6.1|6|6.09|5.99|6.11|6.01|6.09|5.99|14
1664507400000|2022-09-30 03:10:00|6.1|6|6.1|6|6.1|6|6.09|5.99|33
1664508300000|2022-09-30 03:25:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|15
1664508600000|2022-09-30 03:30:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|22
1664508900000|2022-09-30 03:35:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|14
1664509500000|2022-09-30 03:45:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|14
1664509800000|2022-09-30 03:50:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|18
1664510400000|2022-09-30 04:00:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|38
1664510700000|2022-09-30 04:05:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|12
1664511000000|2022-09-30 04:10:00|6.1|6|6.1|6|6.1|6|6.09|5.99|23
1664511300000|2022-09-30 04:15:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|18
1664511600000|2022-09-30 04:20:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|4
1664512200000|2022-09-30 04:30:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1664512500000|2022-09-30 04:35:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|22
1664512800000|2022-09-30 04:40:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|11
1664513100000|2022-09-30 04:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1664513400000|2022-09-30 04:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|31
1664513700000|2022-09-30 04:55:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1664514300000|2022-09-30 05:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|25
1664514600000|2022-09-30 05:10:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|25
1664514900000|2022-09-30 05:15:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|25
1664515500000|2022-09-30 05:25:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|8
1664515800000|2022-09-30 05:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|31
1664516100000|2022-09-30 05:35:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|24
1664516400000|2022-09-30 05:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1664516700000|2022-09-30 05:45:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1664517000000|2022-09-30 05:50:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|16
1664517300000|2022-09-30 05:55:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|36
1664517600000|2022-09-30 06:00:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|10
1664517900000|2022-09-30 06:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|29
1664518200000|2022-09-30 06:10:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|9
1664518500000|2022-09-30 06:15:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|19
1664518800000|2022-09-30 06:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|22
1664519100000|2022-09-30 06:25:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|7
1664519400000|2022-09-30 06:30:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|20
1664519700000|2022-09-30 06:35:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|21
1664520000000|2022-09-30 06:40:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|22
1664520300000|2022-09-30 06:45:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1664520600000|2022-09-30 06:50:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|24
1664521200000|2022-09-30 07:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|23
1664521500000|2022-09-30 07:05:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|19
1664522100000|2022-09-30 07:15:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|37
1664522400000|2022-09-30 07:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|3
1664522700000|2022-09-30 07:25:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|12
1664523000000|2022-09-30 07:30:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|31
1664523300000|2022-09-30 07:35:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1664523600000|2022-09-30 07:40:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|82
1664523900000|2022-09-30 07:45:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|44
1664524200000|2022-09-30 07:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|25
1664524500000|2022-09-30 07:55:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|48
1664524800000|2022-09-30 08:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|19
1664525100000|2022-09-30 08:05:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|20
1664525400000|2022-09-30 08:10:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|21
1664525700000|2022-09-30 08:15:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1664526000000|2022-09-30 08:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|32
1664526600000|2022-09-30 08:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|63
1664526900000|2022-09-30 08:35:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|44
1664527200000|2022-09-30 08:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|17
1664527500000|2022-09-30 08:45:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|20
1664527800000|2022-09-30 08:50:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|25
1664528100000|2022-09-30 08:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|5
1664528400000|2022-09-30 09:00:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|24
1664528700000|2022-09-30 09:05:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|42
1664529000000|2022-09-30 09:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|7
1664529300000|2022-09-30 09:15:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1664529600000|2022-09-30 09:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|32
1664529900000|2022-09-30 09:25:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|5
1664530200000|2022-09-30 09:30:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|22
1664530500000|2022-09-30 09:35:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|19
1664530800000|2022-09-30 09:40:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|45
1664531100000|2022-09-30 09:45:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|42
1664531400000|2022-09-30 09:50:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|24
1664531700000|2022-09-30 09:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|21
1664532300000|2022-09-30 10:05:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|32
1664532600000|2022-09-30 10:10:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|25
1664532900000|2022-09-30 10:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|36
1664533200000|2022-09-30 10:20:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1664533500000|2022-09-30 10:25:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|47
1664533800000|2022-09-30 10:30:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|26
1664534100000|2022-09-30 10:35:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|22
1664534400000|2022-09-30 10:40:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|43
1664534700000|2022-09-30 10:45:00|6.13|6.03|6.12|6.02|6.13|6.03|6.1|6|32
1664535000000|2022-09-30 10:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|35
1664535600000|2022-09-30 11:00:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|26
1664535900000|2022-09-30 11:05:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|14
1664536200000|2022-09-30 11:10:00|6.1|6|6.1|6|6.11|6.01|6.1|6|27
1664536500000|2022-09-30 11:15:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|26
1664537100000|2022-09-30 11:25:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|5
1664537400000|2022-09-30 11:30:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|9
1664537700000|2022-09-30 11:35:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|20
1664538000000|2022-09-30 11:40:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|8
1664538300000|2022-09-30 11:45:00|6.09|5.99|6.09|5.99|6.1|6|6.07|5.97|47
1664538600000|2022-09-30 11:50:00|6.08|5.98|6.08|5.98|6.09|5.99|6.06|5.96|61
1664538900000|2022-09-30 11:55:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|6
1664539200000|2022-09-30 12:00:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|20
1664539500000|2022-09-30 12:05:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|33
1664539800000|2022-09-30 12:10:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|25
1664540100000|2022-09-30 12:15:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|16
1664540400000|2022-09-30 12:20:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|38
1664540700000|2022-09-30 12:25:00|6.09|5.99|6.11|6.01|6.11|6.01|6.08|5.98|45
1664541000000|2022-09-30 12:30:00|6.1|6|6.06|5.96|6.1|6|6.02|5.92|141
1664541300000|2022-09-30 12:35:00|6.07|5.97|6.05|5.95|6.07|5.97|6.04|5.94|97
1664541600000|2022-09-30 12:40:00|6.04|5.94|6.07|5.97|6.08|5.98|6.03|5.93|38
1664541900000|2022-09-30 12:45:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|39
1664542200000|2022-09-30 12:50:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|32
1664542500000|2022-09-30 12:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|15
1664542800000|2022-09-30 13:00:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|36
1664543100000|2022-09-30 13:05:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|22
1664543400000|2022-09-30 13:10:00|6.04|5.94|6.06|5.96|6.06|5.96|6.04|5.94|17
1664543700000|2022-09-30 13:15:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|50
1664544000000|2022-09-30 13:20:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|5
1664544300000|2022-09-30 13:25:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|13
1664544600000|2022-09-30 13:30:00|6.05|5.95|6.07|5.97|6.07|5.97|6.04|5.94|85
1664544900000|2022-09-30 13:35:00|6.06|5.96|6.06|5.96|6.07|5.97|6.04|5.94|71
1664545200000|2022-09-30 13:40:00|6.05|5.95|6.07|5.97|6.08|5.98|6.04|5.94|105
1664545500000|2022-09-30 13:45:00|6.08|5.98|6.08|5.98|6.09|5.99|6.06|5.96|65
1664545800000|2022-09-30 13:50:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|68
1664546100000|2022-09-30 13:55:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|58
1664546400000|2022-09-30 14:00:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|37
1664546700000|2022-09-30 14:05:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|56
1664547000000|2022-09-30 14:10:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|24
1664547300000|2022-09-30 14:15:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|66
1664547600000|2022-09-30 14:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1664547900000|2022-09-30 14:25:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|73
1664548200000|2022-09-30 14:30:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|73
1664548500000|2022-09-30 14:35:00|6.12|6.02|6.14|6.04|6.14|6.04|6.11|6.01|31
1664548800000|2022-09-30 14:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|17
1664549100000|2022-09-30 14:45:00|6.14|6.04|6.17|6.07|6.17|6.07|6.13|6.03|116
1664549400000|2022-09-30 14:50:00|6.16|6.06|6.14|6.04|6.17|6.07|6.14|6.04|81
1664549700000|2022-09-30 14:55:00|6.15|6.05|6.17|6.07|6.17|6.07|6.14|6.04|83
1664550000000|2022-09-30 15:00:00|6.18|6.08|6.2|6.1|6.21|6.11|6.17|6.07|105
1664550300000|2022-09-30 15:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|103
1664550600000|2022-09-30 15:10:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|91
1664550900000|2022-09-30 15:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|58
1664551200000|2022-09-30 15:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|68
1664551500000|2022-09-30 15:25:00|6.19|6.09|6.18|6.08|6.2|6.1|6.17|6.07|44
1664551800000|2022-09-30 15:30:00|6.17|6.07|6.17|6.07|6.19|6.09|6.17|6.07|33
1664552100000|2022-09-30 15:35:00|6.16|6.06|6.14|6.04|6.17|6.07|6.13|6.03|161
1664552400000|2022-09-30 15:40:00|6.15|6.05|6.15|6.05|6.16|6.06|6.13|6.03|83
1664552700000|2022-09-30 15:45:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|82
1664553000000|2022-09-30 15:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|63
1664553300000|2022-09-30 15:55:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|58
1664553600000|2022-09-30 16:00:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|84
1664553900000|2022-09-30 16:05:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|63
1664554200000|2022-09-30 16:10:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1664554500000|2022-09-30 16:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|10
1664554800000|2022-09-30 16:20:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|5
1664555100000|2022-09-30 16:25:00|6.12|6.02|6.13|6.03|6.14|6.04|6.11|6.01|44
1664555400000|2022-09-30 16:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|159
1664555700000|2022-09-30 16:35:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|50
1664556000000|2022-09-30 16:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|57
1664556300000|2022-09-30 16:45:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|72
1664556600000|2022-09-30 16:50:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|42
1664556900000|2022-09-30 16:55:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|51
1664557200000|2022-09-30 17:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|117
1664557500000|2022-09-30 17:05:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|12
1664557800000|2022-09-30 17:10:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|31
1664558100000|2022-09-30 17:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|18
1664558400000|2022-09-30 17:20:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|7
1664558700000|2022-09-30 17:25:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1664559000000|2022-09-30 17:30:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|24
1664559300000|2022-09-30 17:35:00|6.11|6.01|6.09|5.99|6.12|6.02|6.09|5.99|47
1664559600000|2022-09-30 17:40:00|6.1|6|6.07|5.97|6.1|6|6.07|5.97|32
1664559900000|2022-09-30 17:45:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|24
1664560200000|2022-09-30 17:50:00|6.06|5.96|6.09|5.99|6.09|5.99|6.06|5.96|14
1664560500000|2022-09-30 17:55:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|33
1664560800000|2022-09-30 18:00:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|36
1664561100000|2022-09-30 18:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|9
1664561400000|2022-09-30 18:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|32
1664561700000|2022-09-30 18:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|33
1664562000000|2022-09-30 18:20:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|43
1664562300000|2022-09-30 18:25:00|6.12|6.02|6.11|6.01|6.13|6.03|6.1|6|40
1664562600000|2022-09-30 18:30:00|6.12|6.02|6.12|6.02|6.14|6.04|6.12|6.02|15
1664562900000|2022-09-30 18:35:00|6.13|6.03|6.11|6.01|6.13|6.03|6.09|5.99|41
1664563200000|2022-09-30 18:40:00|6.12|6.02|6.11|6.01|6.13|6.03|6.1|6|34
1664563500000|2022-09-30 18:45:00|6.1|6|6.1|6|6.11|6.01|6.08|5.98|67
1664563800000|2022-09-30 18:50:00|6.11|6.01|6.09|5.99|6.11|6.01|6.09|5.99|19
1664564100000|2022-09-30 18:55:00|6.08|5.98|6.1|6|6.11|6.01|6.08|5.98|57
1664564400000|2022-09-30 19:00:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|70
1664564700000|2022-09-30 19:05:00|6.11|6.01|6.11|6.01|6.13|6.03|6.1|6|31
1664565000000|2022-09-30 19:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|22
1664565300000|2022-09-30 19:15:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|54
1664565600000|2022-09-30 19:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|90
1664565900000|2022-09-30 19:25:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|15
1664566200000|2022-09-30 19:30:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|99
1664566500000|2022-09-30 19:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|119
1664566800000|2022-09-30 19:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|55
1664567100000|2022-09-30 19:45:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|8
1664567400000|2022-09-30 19:50:00|6.12|6.02|6.08|5.98|6.13|6.03|6.07|5.97|77
1664567700000|2022-09-30 19:55:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|76
1664568000000|2022-09-30 20:00:00|6.09|5.99|6.08|5.98|6.09|5.99|6.07|5.97|28
1664568300000|2022-09-30 20:05:00|6.07|5.97|6.09|5.99|6.1|6|6.07|5.97|31
1664568600000|2022-09-30 20:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|14
1664568900000|2022-09-30 20:15:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|12
1664569200000|2022-09-30 20:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|4
1664569500000|2022-09-30 20:25:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|9
1664569800000|2022-09-30 20:30:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|3
1664570100000|2022-09-30 20:35:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|25
1664570400000|2022-09-30 20:40:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1664570700000|2022-09-30 20:45:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|4
1664571000000|2022-09-30 20:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|2
1664571300000|2022-09-30 20:55:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1664607600000|2022-10-01 07:00:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1664607900000|2022-10-01 07:05:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|5
1664608200000|2022-10-01 07:10:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|13
1664608500000|2022-10-01 07:15:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1664609100000|2022-10-01 07:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1664610000000|2022-10-01 07:40:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1664610300000|2022-10-01 07:45:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|19
1664610600000|2022-10-01 07:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1664610900000|2022-10-01 07:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|18
1664611200000|2022-10-01 08:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|11
1664611800000|2022-10-01 08:10:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|8
1664612400000|2022-10-01 08:20:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|18
1664612700000|2022-10-01 08:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1664613000000|2022-10-01 08:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1664613300000|2022-10-01 08:35:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1664613600000|2022-10-01 08:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|4
1664613900000|2022-10-01 08:45:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|9
1664614200000|2022-10-01 08:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1664614500000|2022-10-01 08:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|12
1664614800000|2022-10-01 09:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|12
1664615100000|2022-10-01 09:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1664615400000|2022-10-01 09:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|7
1664615700000|2022-10-01 09:15:00|6.23|6.13|6.23|6.13|6.25|6.15|6.23|6.13|9
1664616000000|2022-10-01 09:20:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1664616300000|2022-10-01 09:25:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1664616600000|2022-10-01 09:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1664616900000|2022-10-01 09:35:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1664617200000|2022-10-01 09:40:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|13
1664617500000|2022-10-01 09:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1664617800000|2022-10-01 09:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|13
1664618100000|2022-10-01 09:55:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1664618400000|2022-10-01 10:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1664618700000|2022-10-01 10:05:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1664619000000|2022-10-01 10:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1664619300000|2022-10-01 10:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|4
1664619600000|2022-10-01 10:20:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|16
1664620500000|2022-10-01 10:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|8
1664620800000|2022-10-01 10:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|10
1664621100000|2022-10-01 10:45:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|24
1664621400000|2022-10-01 10:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|29
1664621700000|2022-10-01 10:55:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|12
1664622000000|2022-10-01 11:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|8
1664622600000|2022-10-01 11:10:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1664622900000|2022-10-01 11:15:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1664623200000|2022-10-01 11:20:00|6.24|6.14|6.22|6.12|6.24|6.14|6.21|6.11|5
1664623500000|2022-10-01 11:25:00|6.21|6.11|6.17|6.07|6.22|6.12|6.17|6.07|41
1664623800000|2022-10-01 11:30:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|31
1664624100000|2022-10-01 11:35:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|19
1664624400000|2022-10-01 11:40:00|6.18|6.08|6.21|6.11|6.21|6.11|6.18|6.08|6
1664625000000|2022-10-01 11:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|16
1664625300000|2022-10-01 11:55:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|8
1664625600000|2022-10-01 12:00:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|9
1664625900000|2022-10-01 12:05:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|6
1664626200000|2022-10-01 12:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1664626500000|2022-10-01 12:15:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1664626800000|2022-10-01 12:20:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|12
1664627100000|2022-10-01 12:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1664627400000|2022-10-01 12:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1664627700000|2022-10-01 12:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1664628000000|2022-10-01 12:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|20
1664628300000|2022-10-01 12:45:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1664628600000|2022-10-01 12:50:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|8
1664628900000|2022-10-01 12:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1664629200000|2022-10-01 13:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|16
1664629500000|2022-10-01 13:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|18
1664629800000|2022-10-01 13:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|15
1664630400000|2022-10-01 13:20:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|28
1664630700000|2022-10-01 13:25:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|14
1664631000000|2022-10-01 13:30:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|21
1664631300000|2022-10-01 13:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|5
1664631600000|2022-10-01 13:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|17
1664631900000|2022-10-01 13:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1664632200000|2022-10-01 13:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|6
1664632500000|2022-10-01 13:55:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|13
1664632800000|2022-10-01 14:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|8
1664633100000|2022-10-01 14:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|9
1664633400000|2022-10-01 14:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|17
1664633700000|2022-10-01 14:15:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|9
1664634000000|2022-10-01 14:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1664634300000|2022-10-01 14:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1664634600000|2022-10-01 14:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|24
1664634900000|2022-10-01 14:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|33
1664635200000|2022-10-01 14:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1664635500000|2022-10-01 14:45:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|13
1664635800000|2022-10-01 14:50:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|4
1664636100000|2022-10-01 14:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|11
1664636400000|2022-10-01 15:00:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|20
1664636700000|2022-10-01 15:05:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|4
1664637000000|2022-10-01 15:10:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|8
1664637300000|2022-10-01 15:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1664637600000|2022-10-01 15:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1664638200000|2022-10-01 15:30:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|4
1664638500000|2022-10-01 15:35:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1664638800000|2022-10-01 15:40:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1664639100000|2022-10-01 15:45:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|33
1664639400000|2022-10-01 15:50:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1664640000000|2022-10-01 16:00:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|23
1664640300000|2022-10-01 16:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.17|6.07|19
1664640600000|2022-10-01 16:10:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|5
1664640900000|2022-10-01 16:15:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|13
1664641200000|2022-10-01 16:20:00|6.16|6.06|6.13|6.03|6.17|6.07|6.12|6.02|57
1664641500000|2022-10-01 16:25:00|6.12|6.02|6.15|6.05|6.15|6.05|6.12|6.02|12
1664641800000|2022-10-01 16:30:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|8
1664642100000|2022-10-01 16:35:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|5
1664642400000|2022-10-01 16:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.08|5.98|22
1664642700000|2022-10-01 16:45:00|6.11|6.01|6.12|6.02|6.12|6.02|6.09|5.99|36
1664643000000|2022-10-01 16:50:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|17
1664643300000|2022-10-01 16:55:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|10
1664643600000|2022-10-01 17:00:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1664643900000|2022-10-01 17:05:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|8
1664644200000|2022-10-01 17:10:00|6.1|6|6.1|6|6.1|6|6.09|5.99|3
1664644500000|2022-10-01 17:15:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|8
1664644800000|2022-10-01 17:20:00|6.11|6.01|6.09|5.99|6.11|6.01|6.08|5.98|19
1664645100000|2022-10-01 17:25:00|6.08|5.98|6.11|6.01|6.11|6.01|6.08|5.98|14
1664645400000|2022-10-01 17:30:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1664645700000|2022-10-01 17:35:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|6
1664646000000|2022-10-01 17:40:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|6
1664646300000|2022-10-01 17:45:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|15
1664646900000|2022-10-01 17:55:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|11
1664647500000|2022-10-01 18:05:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|18
1664647800000|2022-10-01 18:10:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1664648100000|2022-10-01 18:15:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|4
1664648700000|2022-10-01 18:25:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1664649000000|2022-10-01 18:30:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|10
1664649300000|2022-10-01 18:35:00|6.1|6|6.1|6|6.1|6|6.09|5.99|7
1664649600000|2022-10-01 18:40:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|7
1664649900000|2022-10-01 18:45:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|2
1664650200000|2022-10-01 18:50:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1664650800000|2022-10-01 19:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1664651400000|2022-10-01 19:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1664651700000|2022-10-01 19:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1664652300000|2022-10-01 19:25:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|32
1664652600000|2022-10-01 19:30:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1664652900000|2022-10-01 19:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|13
1664653200000|2022-10-01 19:40:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|5
1664653500000|2022-10-01 19:45:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|10
1664653800000|2022-10-01 19:50:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|10
1664654100000|2022-10-01 19:55:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|10
1664654400000|2022-10-01 20:00:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1664654700000|2022-10-01 20:05:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|17
1664655000000|2022-10-01 20:10:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|10
1664655300000|2022-10-01 20:15:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1664655600000|2022-10-01 20:20:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1664655900000|2022-10-01 20:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1664656800000|2022-10-01 20:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1664657100000|2022-10-01 20:45:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|23
1664657400000|2022-10-01 20:50:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1664657700000|2022-10-01 20:55:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|5
1664658300000|2022-10-01 21:05:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1664659500000|2022-10-01 21:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1664659800000|2022-10-01 21:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1664660100000|2022-10-01 21:35:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|26
1664660400000|2022-10-01 21:40:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|130
1664660700000|2022-10-01 21:45:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|5
1664661600000|2022-10-01 22:00:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|4
1664661900000|2022-10-01 22:05:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|6
1664662200000|2022-10-01 22:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|4
1664662500000|2022-10-01 22:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|11
1664662800000|2022-10-01 22:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|8
1664663100000|2022-10-01 22:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1664663400000|2022-10-01 22:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|5
1664664300000|2022-10-01 22:45:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|7
1664664600000|2022-10-01 22:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|9
1664665200000|2022-10-01 23:00:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|7
1664665500000|2022-10-01 23:05:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|6
1664666100000|2022-10-01 23:15:00|6.1|6|6.1|6|6.11|6.01|6.1|6|3
1664666400000|2022-10-01 23:20:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|13
1664667000000|2022-10-01 23:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|5
1664667300000|2022-10-01 23:35:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1664668200000|2022-10-01 23:50:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|10
1664668500000|2022-10-01 23:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|11
1664668800000|2022-10-02 00:00:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1664669700000|2022-10-02 00:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1664670000000|2022-10-02 00:20:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1664670300000|2022-10-02 00:25:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|9
1664670600000|2022-10-02 00:30:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1664670900000|2022-10-02 00:35:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|29
1664671200000|2022-10-02 00:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|16
1664671500000|2022-10-02 00:45:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|6
1664671800000|2022-10-02 00:50:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1664672400000|2022-10-02 01:00:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1664672700000|2022-10-02 01:05:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|29
1664673000000|2022-10-02 01:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1664673300000|2022-10-02 01:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1664673600000|2022-10-02 01:20:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1664673900000|2022-10-02 01:25:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|13
1664674200000|2022-10-02 01:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|5
1664674500000|2022-10-02 01:35:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|6
1664674800000|2022-10-02 01:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1664675100000|2022-10-02 01:45:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|13
1664676000000|2022-10-02 02:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|11
1664676300000|2022-10-02 02:05:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|6
1664676600000|2022-10-02 02:10:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1664676900000|2022-10-02 02:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|10
1664677200000|2022-10-02 02:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|10
1664677500000|2022-10-02 02:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1664677800000|2022-10-02 02:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1664679000000|2022-10-02 02:50:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1664679300000|2022-10-02 02:55:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1664679900000|2022-10-02 03:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|11
1664680200000|2022-10-02 03:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|9
1664680800000|2022-10-02 03:20:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|11
1664681400000|2022-10-02 03:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|15
1664681700000|2022-10-02 03:35:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|33
1664682000000|2022-10-02 03:40:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|13
1664682300000|2022-10-02 03:45:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1664682900000|2022-10-02 03:55:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|6
1664683200000|2022-10-02 04:00:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1664684400000|2022-10-02 04:20:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|5
1664685300000|2022-10-02 04:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|33
1664685600000|2022-10-02 04:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|15
1664685900000|2022-10-02 04:45:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|10
1664686200000|2022-10-02 04:50:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1664686800000|2022-10-02 05:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|12
1664687400000|2022-10-02 05:10:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1664687700000|2022-10-02 05:15:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|27
1664688000000|2022-10-02 05:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|7
1664689200000|2022-10-02 05:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1664689800000|2022-10-02 05:50:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|3
1664690100000|2022-10-02 05:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|25
1664690400000|2022-10-02 06:00:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|10
1664691000000|2022-10-02 06:10:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|14
1664691300000|2022-10-02 06:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1664691600000|2022-10-02 06:20:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1664691900000|2022-10-02 06:25:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1664692200000|2022-10-02 06:30:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1664692500000|2022-10-02 06:35:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|23
1664692800000|2022-10-02 06:40:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|6
1664693100000|2022-10-02 06:45:00|6.1|6|6.1|6|6.11|6.01|6.1|6|9
1664693400000|2022-10-02 06:50:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|10
1664693700000|2022-10-02 06:55:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|18
1664694000000|2022-10-02 07:00:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|9
1664694300000|2022-10-02 07:05:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1664694600000|2022-10-02 07:10:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|40
1664695200000|2022-10-02 07:20:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1664695500000|2022-10-02 07:25:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|2
1664695800000|2022-10-02 07:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|5
1664696100000|2022-10-02 07:35:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1664697000000|2022-10-02 07:50:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1664697300000|2022-10-02 07:55:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|8
1664697600000|2022-10-02 08:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1664697900000|2022-10-02 08:05:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1664698500000|2022-10-02 08:15:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|7
1664698800000|2022-10-02 08:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1664700000000|2022-10-02 08:40:00|6.1|6|6.1|6|6.11|6.01|6.1|6|3
1664700300000|2022-10-02 08:45:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1664700600000|2022-10-02 08:50:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|9
1664700900000|2022-10-02 08:55:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|15
1664701200000|2022-10-02 09:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1664701500000|2022-10-02 09:05:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|5
1664701800000|2022-10-02 09:10:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1664702700000|2022-10-02 09:25:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|4
1664703000000|2022-10-02 09:30:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|6
1664703600000|2022-10-02 09:40:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|2
1664704500000|2022-10-02 09:55:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|12
1664704800000|2022-10-02 10:00:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|5
1664705100000|2022-10-02 10:05:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|5
1664705400000|2022-10-02 10:10:00|6.07|5.97|6.07|5.97|6.07|5.97|6.04|5.94|17
1664705700000|2022-10-02 10:15:00|6.06|5.96|6.02|5.92|6.07|5.97|5.98|5.88|63
1664706000000|2022-10-02 10:20:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|15
1664706300000|2022-10-02 10:25:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|4
1664706600000|2022-10-02 10:30:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|6
1664706900000|2022-10-02 10:35:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|2
1664707200000|2022-10-02 10:40:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|3
1664707500000|2022-10-02 10:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|5
1664707800000|2022-10-02 10:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|11
1664708100000|2022-10-02 10:55:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|12
1664708400000|2022-10-02 11:00:00|6.01|5.91|6.03|5.93|6.03|5.93|6.01|5.91|7
1664708700000|2022-10-02 11:05:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|12
1664709300000|2022-10-02 11:15:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|3
1664709600000|2022-10-02 11:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|3
1664709900000|2022-10-02 11:25:00|6.04|5.94|6.06|5.96|6.06|5.96|6.04|5.94|7
1664710500000|2022-10-02 11:35:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|11
1664710800000|2022-10-02 11:40:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1664711100000|2022-10-02 11:45:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|3
1664711400000|2022-10-02 11:50:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1664711700000|2022-10-02 11:55:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|4
1664712000000|2022-10-02 12:00:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|4
1664712600000|2022-10-02 12:10:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|11
1664713500000|2022-10-02 12:25:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1664713800000|2022-10-02 12:30:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|2
1664714700000|2022-10-02 12:45:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|3
1664715300000|2022-10-02 12:55:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|7
1664715600000|2022-10-02 13:00:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|7
1664715900000|2022-10-02 13:05:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|13
1664716200000|2022-10-02 13:10:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|31
1664716500000|2022-10-02 13:15:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1664717400000|2022-10-02 13:30:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1664717700000|2022-10-02 13:35:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|7
1664718600000|2022-10-02 13:50:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|2
1664718900000|2022-10-02 13:55:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|20
1664719800000|2022-10-02 14:10:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|9
1664720400000|2022-10-02 14:20:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1664720700000|2022-10-02 14:25:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|10
1664721000000|2022-10-02 14:30:00|6.05|5.95|6.05|5.95|6.05|5.95|6.03|5.93|35
1664721300000|2022-10-02 14:35:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|2
1664721600000|2022-10-02 14:40:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|6
1664721900000|2022-10-02 14:45:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|11
1664722200000|2022-10-02 14:50:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|13
1664722500000|2022-10-02 14:55:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|12
1664722800000|2022-10-02 15:00:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|7
1664723100000|2022-10-02 15:05:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|8
1664723700000|2022-10-02 15:15:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|14
1664724000000|2022-10-02 15:20:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|15
1664724300000|2022-10-02 15:25:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|3
1664724600000|2022-10-02 15:30:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|11
1664724900000|2022-10-02 15:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|15
1664725200000|2022-10-02 15:40:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|8
1664725500000|2022-10-02 15:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|17
1664725800000|2022-10-02 15:50:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|7
1664726100000|2022-10-02 15:55:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|4
1664726400000|2022-10-02 16:00:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1664726700000|2022-10-02 16:05:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|6
1664727600000|2022-10-02 16:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|11
1664728500000|2022-10-02 16:35:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|6
1664728800000|2022-10-02 16:40:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1664729100000|2022-10-02 16:45:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|5
1664729400000|2022-10-02 16:50:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1664729700000|2022-10-02 16:55:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|28
1664730000000|2022-10-02 17:00:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|10
1664730300000|2022-10-02 17:05:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|11
1664730600000|2022-10-02 17:10:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|137
1664730900000|2022-10-02 17:15:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|23
1664731200000|2022-10-02 17:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|7
1664731500000|2022-10-02 17:25:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|21
1664731800000|2022-10-02 17:30:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|7
1664732100000|2022-10-02 17:35:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1664732400000|2022-10-02 17:40:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|20
1664732700000|2022-10-02 17:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|31
1664733000000|2022-10-02 17:50:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1664733600000|2022-10-02 18:00:00|6.04|5.94|6.05|5.95|6.07|5.97|6.04|5.94|26
1664733900000|2022-10-02 18:05:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1664734200000|2022-10-02 18:10:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|16
1664734500000|2022-10-02 18:15:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|19
1664734800000|2022-10-02 18:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|21
1664735400000|2022-10-02 18:30:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1664735700000|2022-10-02 18:35:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|11
1664736000000|2022-10-02 18:40:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|36
1664736300000|2022-10-02 18:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|15
1664736600000|2022-10-02 18:50:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|6
1664736900000|2022-10-02 18:55:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|22
1664737200000|2022-10-02 19:00:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|13
1664737500000|2022-10-02 19:05:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|18
1664737800000|2022-10-02 19:10:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|15
1664738100000|2022-10-02 19:15:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|16
1664738400000|2022-10-02 19:20:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|26
1664738700000|2022-10-02 19:25:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|5
1664739000000|2022-10-02 19:30:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|20
1664739600000|2022-10-02 19:40:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|12
1664739900000|2022-10-02 19:45:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|3
1664740200000|2022-10-02 19:50:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|10
1664740500000|2022-10-02 19:55:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|12
1664740800000|2022-10-02 20:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|2
1664741400000|2022-10-02 20:10:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1664742000000|2022-10-02 20:20:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|10
1664742600000|2022-10-02 20:30:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1664743500000|2022-10-02 20:45:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1664743800000|2022-10-02 20:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|3
1664744100000|2022-10-02 20:55:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1664744400000|2022-10-02 21:00:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1664744700000|2022-10-02 21:05:00|6.06|5.96|6.04|5.94|6.06|5.96|6.04|5.94|33
1664745000000|2022-10-02 21:10:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|44
1664745300000|2022-10-02 21:15:00|6.05|5.95|6.03|5.93|6.05|5.95|6.03|5.93|15
1664745600000|2022-10-02 21:20:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|9
1664745900000|2022-10-02 21:25:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1664746500000|2022-10-02 21:35:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|12
1664746800000|2022-10-02 21:40:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|4
1664747100000|2022-10-02 21:45:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|7
1664747400000|2022-10-02 21:50:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|6
1664748000000|2022-10-02 22:00:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|33
1664748300000|2022-10-02 22:05:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|39
1664748600000|2022-10-02 22:10:00|6.03|5.93|6.04|5.94|6.05|5.95|6.02|5.92|54
1664748900000|2022-10-02 22:15:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|25
1664749200000|2022-10-02 22:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|35
1664749500000|2022-10-02 22:25:00|6.05|5.95|6.04|5.94|6.06|5.96|6.03|5.93|30
1664749800000|2022-10-02 22:30:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|15
1664750100000|2022-10-02 22:35:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|13
1664750400000|2022-10-02 22:40:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|5
1664750700000|2022-10-02 22:45:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|2
1664751000000|2022-10-02 22:50:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|2
1664751300000|2022-10-02 22:55:00|6.02|5.92|6.02|5.92|6.03|5.93|6|5.9|25
1664751600000|2022-10-02 23:00:00|6.01|5.91|5.99|5.89|6.02|5.92|5.99|5.89|35
1664751900000|2022-10-02 23:05:00|6|5.9|5.97|5.87|6|5.9|5.93|5.83|96
1664752200000|2022-10-02 23:10:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|79
1664752500000|2022-10-02 23:15:00|5.97|5.87|5.96|5.86|5.97|5.87|5.94|5.84|32
1664752800000|2022-10-02 23:20:00|5.95|5.85|5.97|5.87|5.97|5.87|5.95|5.85|15
1664753100000|2022-10-02 23:25:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|70
1664753400000|2022-10-02 23:30:00|5.96|5.86|5.95|5.85|5.97|5.87|5.95|5.85|38
1664753700000|2022-10-02 23:35:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|21
1664754000000|2022-10-02 23:40:00|5.97|5.87|5.99|5.89|5.99|5.89|5.96|5.86|31
1664754300000|2022-10-02 23:45:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|32
1664754600000|2022-10-02 23:50:00|5.98|5.88|5.98|5.88|5.99|5.89|5.97|5.87|25
1664754900000|2022-10-02 23:55:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|20
1664755200000|2022-10-03 00:00:00|5.97|5.87|5.95|5.85|5.97|5.87|5.93|5.83|27
1664755500000|2022-10-03 00:05:00|5.96|5.86|5.97|5.87|5.97|5.87|5.93|5.83|38
1664755800000|2022-10-03 00:10:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|17
1664756100000|2022-10-03 00:15:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|22
1664756400000|2022-10-03 00:20:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|6
1664757600000|2022-10-03 00:40:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|9
1664757900000|2022-10-03 00:45:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|20
1664758200000|2022-10-03 00:50:00|6|5.9|6|5.9|6.01|5.91|6|5.9|15
1664758500000|2022-10-03 00:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|5
1664759100000|2022-10-03 01:05:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|7
1664760000000|2022-10-03 01:20:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|8
1664760300000|2022-10-03 01:25:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|5
1664760600000|2022-10-03 01:30:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|15
1664760900000|2022-10-03 01:35:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|22
1664761200000|2022-10-03 01:40:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1664761500000|2022-10-03 01:45:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1664762400000|2022-10-03 02:00:00|6.05|5.95|6.03|5.93|6.05|5.95|6.03|5.93|19
1664762700000|2022-10-03 02:05:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|32
1664763000000|2022-10-03 02:10:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|9
1664763300000|2022-10-03 02:15:00|6.05|5.95|6.03|5.93|6.05|5.95|6.03|5.93|23
1664763600000|2022-10-03 02:20:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|26
1664763900000|2022-10-03 02:25:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|19
1664764200000|2022-10-03 02:30:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|20
1664764500000|2022-10-03 02:35:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|3
1664764800000|2022-10-03 02:40:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|37
1664765100000|2022-10-03 02:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|31
1664765400000|2022-10-03 02:50:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|18
1664765700000|2022-10-03 02:55:00|6.02|5.92|6.01|5.91|6.03|5.93|6.01|5.91|44
1664766000000|2022-10-03 03:00:00|6|5.9|6.01|5.91|6.02|5.92|6|5.9|16
1664766300000|2022-10-03 03:05:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|30
1664766600000|2022-10-03 03:10:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|12
1664766900000|2022-10-03 03:15:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|30
1664767200000|2022-10-03 03:20:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|14
1664767500000|2022-10-03 03:25:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|2
1664767800000|2022-10-03 03:30:00|6|5.9|6|5.9|6.01|5.91|6|5.9|25
1664768100000|2022-10-03 03:35:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|13
1664768700000|2022-10-03 03:45:00|6|5.9|6|5.9|6.01|5.91|6|5.9|7
1664769000000|2022-10-03 03:50:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|16
1664769300000|2022-10-03 03:55:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|24
1664769900000|2022-10-03 04:05:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|3
1664770200000|2022-10-03 04:10:00|6|5.9|6|5.9|6|5.9|5.99|5.89|27
1664770500000|2022-10-03 04:15:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|7
1664770800000|2022-10-03 04:20:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|6
1664771400000|2022-10-03 04:30:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|5
1664772000000|2022-10-03 04:40:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|6
1664772300000|2022-10-03 04:45:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|17
1664772900000|2022-10-03 04:55:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|34
1664773200000|2022-10-03 05:00:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|45
1664773500000|2022-10-03 05:05:00|5.97|5.87|5.96|5.86|5.97|5.87|5.95|5.85|18
1664773800000|2022-10-03 05:10:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|6
1664774100000|2022-10-03 05:15:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|14
1664774400000|2022-10-03 05:20:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|50
1664774700000|2022-10-03 05:25:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|27
1664775000000|2022-10-03 05:30:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|11
1664775300000|2022-10-03 05:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|57
1664775600000|2022-10-03 05:40:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1664775900000|2022-10-03 05:45:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|3
1664776200000|2022-10-03 05:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1664776500000|2022-10-03 05:55:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|4
1664776800000|2022-10-03 06:00:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|6
1664777100000|2022-10-03 06:05:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|8
1664777400000|2022-10-03 06:10:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|2
1664777700000|2022-10-03 06:15:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|3
1664778000000|2022-10-03 06:20:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|6
1664778600000|2022-10-03 06:30:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|8
1664778900000|2022-10-03 06:35:00|6|5.9|6|5.9|6.01|5.91|6|5.9|25
1664779200000|2022-10-03 06:40:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|6
1664779500000|2022-10-03 06:45:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|8
1664779800000|2022-10-03 06:50:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|20
1664780100000|2022-10-03 06:55:00|6.01|5.91|6.02|5.92|6.03|5.93|6|5.9|58
1664780400000|2022-10-03 07:00:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|56
1664780700000|2022-10-03 07:05:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|51
1664781000000|2022-10-03 07:10:00|6.02|5.92|6.01|5.91|6.02|5.92|6|5.9|26
1664781300000|2022-10-03 07:15:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|28
1664781600000|2022-10-03 07:20:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|14
1664781900000|2022-10-03 07:25:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|17
1664782200000|2022-10-03 07:30:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|32
1664782500000|2022-10-03 07:35:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|5
1664782800000|2022-10-03 07:40:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|54
1664783100000|2022-10-03 07:45:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|13
1664783400000|2022-10-03 07:50:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|11
1664783700000|2022-10-03 07:55:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|17
1664784000000|2022-10-03 08:00:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|29
1664784300000|2022-10-03 08:05:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|29
1664784600000|2022-10-03 08:10:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|6
1664784900000|2022-10-03 08:15:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|26
1664785500000|2022-10-03 08:25:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|12
1664785800000|2022-10-03 08:30:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|67
1664786100000|2022-10-03 08:35:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|52
1664786400000|2022-10-03 08:40:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1664786700000|2022-10-03 08:45:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|13
1664787000000|2022-10-03 08:50:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|5
1664787300000|2022-10-03 08:55:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|50
1664787600000|2022-10-03 09:00:00|6.05|5.95|6.03|5.93|6.05|5.95|6.03|5.93|9
1664787900000|2022-10-03 09:05:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|56
1664788200000|2022-10-03 09:10:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|13
1664788500000|2022-10-03 09:15:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1664788800000|2022-10-03 09:20:00|6.04|5.94|6.06|5.96|6.06|5.96|6.04|5.94|7
1664789100000|2022-10-03 09:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|28
1664789700000|2022-10-03 09:35:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|3
1664790300000|2022-10-03 09:45:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|46
1664790600000|2022-10-03 09:50:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1664790900000|2022-10-03 09:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1664791200000|2022-10-03 10:00:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|5
1664791500000|2022-10-03 10:05:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|25
1664791800000|2022-10-03 10:10:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|39
1664792100000|2022-10-03 10:15:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|40
1664792400000|2022-10-03 10:20:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|67
1664792700000|2022-10-03 10:25:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|23
1664793000000|2022-10-03 10:30:00|6.07|5.97|6.07|5.97|6.07|5.97|6.05|5.95|33
1664793300000|2022-10-03 10:35:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|43
1664793600000|2022-10-03 10:40:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|4
1664793900000|2022-10-03 10:45:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|53
1664794200000|2022-10-03 10:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|6
1664794500000|2022-10-03 10:55:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|24
1664794800000|2022-10-03 11:00:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|20
1664795100000|2022-10-03 11:05:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|4
1664795400000|2022-10-03 11:10:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|19
1664795700000|2022-10-03 11:15:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|64
1664796000000|2022-10-03 11:20:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|14
1664796300000|2022-10-03 11:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|6
1664796900000|2022-10-03 11:35:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|12
1664797200000|2022-10-03 11:40:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|34
1664797500000|2022-10-03 11:45:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|28
1664797800000|2022-10-03 11:50:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|20
1664798100000|2022-10-03 11:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1664798400000|2022-10-03 12:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|2
1664798700000|2022-10-03 12:05:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|16
1664799000000|2022-10-03 12:10:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|13
1664799300000|2022-10-03 12:15:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|22
1664799600000|2022-10-03 12:20:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|2
1664800200000|2022-10-03 12:30:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|22
1664800500000|2022-10-03 12:35:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|23
1664800800000|2022-10-03 12:40:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|5
1664801100000|2022-10-03 12:45:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|3
1664801400000|2022-10-03 12:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|18
1664801700000|2022-10-03 12:55:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|42
1664802000000|2022-10-03 13:00:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|43
1664802300000|2022-10-03 13:05:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|44
1664802600000|2022-10-03 13:10:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|42
1664802900000|2022-10-03 13:15:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|10
1664803200000|2022-10-03 13:20:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|118
1664803500000|2022-10-03 13:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|6
1664803800000|2022-10-03 13:30:00|6.07|5.97|6.04|5.94|6.08|5.98|6.03|5.93|192
1664804100000|2022-10-03 13:35:00|6.05|5.95|6.03|5.93|6.05|5.95|6.03|5.93|79
1664804400000|2022-10-03 13:40:00|6.02|5.92|6.04|5.94|6.04|5.94|6|5.9|41
1664804700000|2022-10-03 13:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|73
1664805000000|2022-10-03 13:50:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|78
1664805300000|2022-10-03 13:55:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|110
1664805600000|2022-10-03 14:00:00|6.04|5.94|6.04|5.94|6.06|5.96|6.03|5.93|83
1664805900000|2022-10-03 14:05:00|6.05|5.95|6.06|5.96|6.06|5.96|6.04|5.94|50
1664806200000|2022-10-03 14:10:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|57
1664806500000|2022-10-03 14:15:00|6.04|5.94|6.05|5.95|6.06|5.96|6.04|5.94|48
1664806800000|2022-10-03 14:20:00|6.06|5.96|6.08|5.98|6.08|5.98|6.05|5.95|29
1664807100000|2022-10-03 14:25:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|34
1664807400000|2022-10-03 14:30:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|33
1664807700000|2022-10-03 14:35:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|49
1664808000000|2022-10-03 14:40:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|35
1664808300000|2022-10-03 14:45:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|15
1664808600000|2022-10-03 14:50:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|15
1664808900000|2022-10-03 14:55:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|10
1664809200000|2022-10-03 15:00:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|13
1664809500000|2022-10-03 15:05:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|5
1664809800000|2022-10-03 15:10:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|20
1664810100000|2022-10-03 15:15:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|19
1664810400000|2022-10-03 15:20:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|48
1664811000000|2022-10-03 15:30:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|20
1664811300000|2022-10-03 15:35:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|4
1664811600000|2022-10-03 15:40:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|19
1664811900000|2022-10-03 15:45:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|13
1664812500000|2022-10-03 15:55:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|24
1664812800000|2022-10-03 16:00:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|4
1664813100000|2022-10-03 16:05:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|29
1664813400000|2022-10-03 16:10:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|35
1664813700000|2022-10-03 16:15:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|7
1664814000000|2022-10-03 16:20:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|22
1664814300000|2022-10-03 16:25:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|18
1664814600000|2022-10-03 16:30:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|6
1664814900000|2022-10-03 16:35:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|21
1664815200000|2022-10-03 16:40:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1664815500000|2022-10-03 16:45:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|10
1664815800000|2022-10-03 16:50:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|31
1664816100000|2022-10-03 16:55:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|11
1664816400000|2022-10-03 17:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|36
1664816700000|2022-10-03 17:05:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|27
1664817000000|2022-10-03 17:10:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|12
1664817600000|2022-10-03 17:20:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|29
1664817900000|2022-10-03 17:25:00|6.08|5.98|6.07|5.97|6.09|5.99|6.07|5.97|96
1664818200000|2022-10-03 17:30:00|6.08|5.98|6.09|5.99|6.1|6|6.07|5.97|38
1664818500000|2022-10-03 17:35:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|35
1664818800000|2022-10-03 17:40:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|8
1664819100000|2022-10-03 17:45:00|6.09|5.99|6.08|5.98|6.09|5.99|6.07|5.97|12
1664819400000|2022-10-03 17:50:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|53
1664819700000|2022-10-03 17:55:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|25
1664820000000|2022-10-03 18:00:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|85
1664820300000|2022-10-03 18:05:00|6.1|6|6.08|5.98|6.1|6|6.08|5.98|25
1664820600000|2022-10-03 18:10:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|14
1664820900000|2022-10-03 18:15:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|49
1664821200000|2022-10-03 18:20:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|73
1664821500000|2022-10-03 18:25:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|28
1664821800000|2022-10-03 18:30:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1664822100000|2022-10-03 18:35:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|44
1664822400000|2022-10-03 18:40:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|16
1664822700000|2022-10-03 18:45:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|37
1664823000000|2022-10-03 18:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|80
1664823300000|2022-10-03 18:55:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|49
1664823600000|2022-10-03 19:00:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|7
1664823900000|2022-10-03 19:05:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|40
1664824200000|2022-10-03 19:10:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|51
1664824500000|2022-10-03 19:15:00|6.05|5.95|6.04|5.94|6.06|5.96|6.03|5.93|14
1664824800000|2022-10-03 19:20:00|6.05|5.95|6.06|5.96|6.06|5.96|6.04|5.94|8
1664825100000|2022-10-03 19:25:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|15
1664825400000|2022-10-03 19:30:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|4
1664825700000|2022-10-03 19:35:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|54
1664826000000|2022-10-03 19:40:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|40
1664826300000|2022-10-03 19:45:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|38
1664826600000|2022-10-03 19:50:00|6.04|5.94|6.06|5.96|6.06|5.96|6.04|5.94|7
1664826900000|2022-10-03 19:55:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|15
1664827200000|2022-10-03 20:00:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|17
1664828400000|2022-10-03 20:20:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|22
1664828700000|2022-10-03 20:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|30
1664829000000|2022-10-03 20:30:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|12
1664829300000|2022-10-03 20:35:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|11
1664829600000|2022-10-03 20:40:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|31
1664829900000|2022-10-03 20:45:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|28
1664830200000|2022-10-03 20:50:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|36
1664830500000|2022-10-03 20:55:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|41
1664830800000|2022-10-03 21:00:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|7
1664831100000|2022-10-03 21:05:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|4
1664831400000|2022-10-03 21:10:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|43
1664831700000|2022-10-03 21:15:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1664832000000|2022-10-03 21:20:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|5
1664832300000|2022-10-03 21:25:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|5
1664832900000|2022-10-03 21:35:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|5
1664833200000|2022-10-03 21:40:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1664834100000|2022-10-03 21:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|3
1664834400000|2022-10-03 22:00:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|4
1664834700000|2022-10-03 22:05:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|15
1664835000000|2022-10-03 22:10:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|9
1664835600000|2022-10-03 22:20:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|26
1664835900000|2022-10-03 22:25:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|6
1664836200000|2022-10-03 22:30:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|6
1664836500000|2022-10-03 22:35:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|6
1664836800000|2022-10-03 22:40:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|25
1664837100000|2022-10-03 22:45:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|8
1664837400000|2022-10-03 22:50:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|11
1664838000000|2022-10-03 23:00:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|32
1664838300000|2022-10-03 23:05:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|8
1664838600000|2022-10-03 23:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1664838900000|2022-10-03 23:15:00|6.1|6|6.08|5.98|6.11|6.01|6.07|5.97|27
1664839200000|2022-10-03 23:20:00|6.07|5.97|6.09|5.99|6.1|6|6.07|5.97|29
1664839500000|2022-10-03 23:25:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|44
1664839800000|2022-10-03 23:30:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|11
1664840100000|2022-10-03 23:35:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|16
1664840400000|2022-10-03 23:40:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|17
1664840700000|2022-10-03 23:45:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|50
1664841000000|2022-10-03 23:50:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|18
1664841300000|2022-10-03 23:55:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|9
1664841600000|2022-10-04 00:00:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|32
1664841900000|2022-10-04 00:05:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1664842200000|2022-10-04 00:10:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|10
1664842500000|2022-10-04 00:15:00|6.1|6|6.1|6|6.1|6|6.09|5.99|19
1664842800000|2022-10-04 00:20:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|48
1664843100000|2022-10-04 00:25:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|10
1664843400000|2022-10-04 00:30:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|3
1664843700000|2022-10-04 00:35:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|4
1664844600000|2022-10-04 00:50:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|9
1664844900000|2022-10-04 00:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|13
1664845200000|2022-10-04 01:00:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|5
1664845800000|2022-10-04 01:10:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|8
1664846100000|2022-10-04 01:15:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|13
1664846400000|2022-10-04 01:20:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1664847600000|2022-10-04 01:40:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|12
1664847900000|2022-10-04 01:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|17
1664848800000|2022-10-04 02:00:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|5
1664849100000|2022-10-04 02:05:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|25
1664849400000|2022-10-04 02:10:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1664850000000|2022-10-04 02:20:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|8
1664850900000|2022-10-04 02:35:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1664851200000|2022-10-04 02:40:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|14
1664851500000|2022-10-04 02:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|29
1664851800000|2022-10-04 02:50:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|5
1664853000000|2022-10-04 03:10:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1664853300000|2022-10-04 03:15:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|11
1664853900000|2022-10-04 03:25:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1664854200000|2022-10-04 03:30:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|5
1664854500000|2022-10-04 03:35:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|17
1664854800000|2022-10-04 03:40:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1664856000000|2022-10-04 04:00:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|28
1664856300000|2022-10-04 04:05:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|22
1664856600000|2022-10-04 04:10:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|7
1664856900000|2022-10-04 04:15:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|12
1664857200000|2022-10-04 04:20:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1664857500000|2022-10-04 04:25:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|3
1664857800000|2022-10-04 04:30:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|3
1664858100000|2022-10-04 04:35:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|14
1664858400000|2022-10-04 04:40:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|39
1664858700000|2022-10-04 04:45:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|25
1664859000000|2022-10-04 04:50:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|23
1664859300000|2022-10-04 04:55:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|6
1664859600000|2022-10-04 05:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|2
1664860200000|2022-10-04 05:10:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|24
1664860500000|2022-10-04 05:15:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|17
1664860800000|2022-10-04 05:20:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|4
1664861100000|2022-10-04 05:25:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|10
1664861400000|2022-10-04 05:30:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|20
1664862300000|2022-10-04 05:45:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|6
1664862600000|2022-10-04 05:50:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|2
1664862900000|2022-10-04 05:55:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|14
1664863500000|2022-10-04 06:05:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|19
1664863800000|2022-10-04 06:10:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|22
1664864100000|2022-10-04 06:15:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|6
1664864400000|2022-10-04 06:20:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|13
1664864700000|2022-10-04 06:25:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|4
1664865000000|2022-10-04 06:30:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|40
1664865300000|2022-10-04 06:35:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1664865600000|2022-10-04 06:40:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|10
1664865900000|2022-10-04 06:45:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|70
1664866200000|2022-10-04 06:50:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|17
1664866500000|2022-10-04 06:55:00|6.1|6|6.1|6|6.1|6|6.09|5.99|37
1664866800000|2022-10-04 07:00:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|34
1664867100000|2022-10-04 07:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1664867400000|2022-10-04 07:10:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|24
1664867700000|2022-10-04 07:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|19
1664868000000|2022-10-04 07:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|20
1664868300000|2022-10-04 07:25:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|13
1664868600000|2022-10-04 07:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|25
1664868900000|2022-10-04 07:35:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|42
1664869500000|2022-10-04 07:45:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1664869800000|2022-10-04 07:50:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1664870100000|2022-10-04 07:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|18
1664870400000|2022-10-04 08:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|12
1664870700000|2022-10-04 08:05:00|6.15|6.05|6.13|6.03|6.15|6.05|6.13|6.03|59
1664871000000|2022-10-04 08:10:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|62
1664871300000|2022-10-04 08:15:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|56
1664871600000|2022-10-04 08:20:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|25
1664871900000|2022-10-04 08:25:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|20
1664872200000|2022-10-04 08:30:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1664872800000|2022-10-04 08:40:00|6.12|6.02|6.1|6|6.12|6.02|6.1|6|37
1664873100000|2022-10-04 08:45:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|7
1664873400000|2022-10-04 08:50:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|16
1664873700000|2022-10-04 08:55:00|6.1|6|6.1|6|6.1|6|6.09|5.99|9
1664874000000|2022-10-04 09:00:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|8
1664874300000|2022-10-04 09:05:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|11
1664874600000|2022-10-04 09:10:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|24
1664874900000|2022-10-04 09:15:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|8
1664875500000|2022-10-04 09:25:00|6.1|6|6.1|6|6.1|6|6.09|5.99|29
1664875800000|2022-10-04 09:30:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1664876400000|2022-10-04 09:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|15
1664876700000|2022-10-04 09:45:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|5
1664877300000|2022-10-04 09:55:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|13
1664877600000|2022-10-04 10:00:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|15
1664878200000|2022-10-04 10:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|8
1664878500000|2022-10-04 10:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1664879100000|2022-10-04 10:25:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|8
1664879400000|2022-10-04 10:30:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|22
1664880000000|2022-10-04 10:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|9
1664880300000|2022-10-04 10:45:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|9
1664880600000|2022-10-04 10:50:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|54
1664880900000|2022-10-04 10:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|15
1664882100000|2022-10-04 11:15:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|20
1664882400000|2022-10-04 11:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|16
1664882700000|2022-10-04 11:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|6
1664883000000|2022-10-04 11:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|11
1664883300000|2022-10-04 11:35:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|28
1664883600000|2022-10-04 11:40:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|47
1664883900000|2022-10-04 11:45:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|18
1664884200000|2022-10-04 11:50:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|9
1664884800000|2022-10-04 12:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|4
1664885100000|2022-10-04 12:05:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|22
1664886000000|2022-10-04 12:20:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1664886300000|2022-10-04 12:25:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1664887800000|2022-10-04 12:50:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|18
1664888400000|2022-10-04 13:00:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|16
1664888700000|2022-10-04 13:05:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|37
1664889000000|2022-10-04 13:10:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|15
1664889300000|2022-10-04 13:15:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|33
1664889600000|2022-10-04 13:20:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|11
1664889900000|2022-10-04 13:25:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|23
1664890200000|2022-10-04 13:30:00|6.12|6.02|6.13|6.03|6.14|6.04|6.12|6.02|42
1664890500000|2022-10-04 13:35:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|49
1664890800000|2022-10-04 13:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|53
1664891100000|2022-10-04 13:45:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|53
1664891400000|2022-10-04 13:50:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|23
1664891700000|2022-10-04 13:55:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|19
1664892000000|2022-10-04 14:00:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|80
1664892300000|2022-10-04 14:05:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|58
1664892600000|2022-10-04 14:10:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|28
1664892900000|2022-10-04 14:15:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|13
1664893200000|2022-10-04 14:20:00|6.16|6.06|6.13|6.03|6.16|6.06|6.13|6.03|44
1664893500000|2022-10-04 14:25:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|28
1664893800000|2022-10-04 14:30:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|32
1664894100000|2022-10-04 14:35:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|8
1664894400000|2022-10-04 14:40:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|28
1664894700000|2022-10-04 14:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|63
1664895000000|2022-10-04 14:50:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|19
1664895600000|2022-10-04 15:00:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|5
1664895900000|2022-10-04 15:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|65
1664896200000|2022-10-04 15:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|32
1664896500000|2022-10-04 15:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|13
1664896800000|2022-10-04 15:20:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1664897100000|2022-10-04 15:25:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|2
1664897400000|2022-10-04 15:30:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|12
1664897700000|2022-10-04 15:35:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|9
1664898300000|2022-10-04 15:45:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|19
1664898600000|2022-10-04 15:50:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|13
1664898900000|2022-10-04 15:55:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|10
1664899500000|2022-10-04 16:05:00|6.13|6.03|6.46|6.36|6.49|6.39|6.12|6.02|186
1664899800000|2022-10-04 16:10:00|6.45|6.35|6.44|6.34|6.51|6.41|6.38|6.28|272
1664900100000|2022-10-04 16:15:00|6.45|6.35|6.48|6.38|6.51|6.41|6.38|6.28|208
1664900400000|2022-10-04 16:20:00|6.47|6.37|6.43|6.33|6.48|6.38|6.4|6.3|219
1664900700000|2022-10-04 16:25:00|6.42|6.32|6.45|6.35|6.49|6.39|6.42|6.32|240
1664901000000|2022-10-04 16:30:00|6.46|6.36|6.48|6.38|6.48|6.38|6.44|6.34|167
1664901300000|2022-10-04 16:35:00|6.47|6.37|6.42|6.32|6.5|6.4|6.42|6.32|162
1664901600000|2022-10-04 16:40:00|6.43|6.33|6.51|6.41|6.54|6.44|6.41|6.31|240
1664901900000|2022-10-04 16:45:00|6.5|6.4|6.55|6.45|6.58|6.48|6.49|6.39|192
1664902200000|2022-10-04 16:50:00|6.56|6.46|6.61|6.51|6.63|6.53|6.55|6.45|173
1664902500000|2022-10-04 16:55:00|6.6|6.5|6.64|6.54|6.66|6.56|6.59|6.49|189
1664902800000|2022-10-04 17:00:00|6.65|6.55|6.56|6.46|6.65|6.55|6.54|6.44|262
1664903100000|2022-10-04 17:05:00|6.55|6.45|6.48|6.38|6.56|6.46|6.46|6.36|189
1664903400000|2022-10-04 17:10:00|6.49|6.39|6.48|6.38|6.51|6.41|6.47|6.37|162
1664903700000|2022-10-04 17:15:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|119
1664904000000|2022-10-04 17:20:00|6.46|6.36|6.47|6.37|6.49|6.39|6.45|6.35|194
1664904300000|2022-10-04 17:25:00|6.48|6.38|6.46|6.36|6.5|6.4|6.46|6.36|149
1664904600000|2022-10-04 17:30:00|6.47|6.37|6.44|6.34|6.48|6.38|6.44|6.34|66
1664904900000|2022-10-04 17:35:00|6.45|6.35|6.45|6.35|6.47|6.37|6.44|6.34|111
1664905200000|2022-10-04 17:40:00|6.46|6.36|6.43|6.33|6.46|6.36|6.42|6.32|70
1664905500000|2022-10-04 17:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.42|6.32|71
1664905800000|2022-10-04 17:50:00|6.45|6.35|6.44|6.34|6.46|6.36|6.43|6.33|50
1664906100000|2022-10-04 17:55:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|46
1664906400000|2022-10-04 18:00:00|6.45|6.35|6.43|6.33|6.46|6.36|6.43|6.33|53
1664906700000|2022-10-04 18:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|21
1664907000000|2022-10-04 18:10:00|6.43|6.33|6.42|6.32|6.44|6.34|6.4|6.3|44
1664907300000|2022-10-04 18:15:00|6.41|6.31|6.45|6.35|6.45|6.35|6.41|6.31|95
1664907600000|2022-10-04 18:20:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|69
1664907900000|2022-10-04 18:25:00|6.43|6.33|6.44|6.34|6.45|6.35|6.42|6.32|70
1664908200000|2022-10-04 18:30:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|77
1664908500000|2022-10-04 18:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|71
1664908800000|2022-10-04 18:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|42
1664909100000|2022-10-04 18:45:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|68
1664909400000|2022-10-04 18:50:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|12
1664909700000|2022-10-04 18:55:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|31
1664910000000|2022-10-04 19:00:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|25
1664910300000|2022-10-04 19:05:00|6.45|6.35|6.51|6.41|6.52|6.42|6.43|6.33|109
1664910600000|2022-10-04 19:10:00|6.5|6.4|6.49|6.39|6.53|6.43|6.47|6.37|134
1664910900000|2022-10-04 19:15:00|6.5|6.4|6.51|6.41|6.54|6.44|6.49|6.39|70
1664911200000|2022-10-04 19:20:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|42
1664911500000|2022-10-04 19:25:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|29
1664911800000|2022-10-04 19:30:00|6.49|6.39|6.52|6.42|6.52|6.42|6.49|6.39|92
1664912100000|2022-10-04 19:35:00|6.51|6.41|6.52|6.42|6.53|6.43|6.5|6.4|24
1664912400000|2022-10-04 19:40:00|6.53|6.43|6.52|6.42|6.54|6.44|6.52|6.42|52
1664912700000|2022-10-04 19:45:00|6.53|6.43|6.56|6.46|6.56|6.46|6.52|6.42|96
1664913000000|2022-10-04 19:50:00|6.57|6.47|6.55|6.45|6.57|6.47|6.55|6.45|103
1664913300000|2022-10-04 19:55:00|6.56|6.46|6.53|6.43|6.56|6.46|6.53|6.43|102
1664913600000|2022-10-04 20:00:00|6.54|6.44|6.52|6.42|6.55|6.45|6.51|6.41|103
1664913900000|2022-10-04 20:05:00|6.51|6.41|6.52|6.42|6.53|6.43|6.5|6.4|120
1664914200000|2022-10-04 20:10:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|58
1664914500000|2022-10-04 20:15:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|64
1664914800000|2022-10-04 20:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.53|6.43|63
1664915100000|2022-10-04 20:25:00|6.54|6.44|6.59|6.49|6.59|6.49|6.54|6.44|100
1664915400000|2022-10-04 20:30:00|6.58|6.48|6.58|6.48|6.6|6.5|6.56|6.46|79
1664915700000|2022-10-04 20:35:00|6.59|6.49|6.62|6.52|6.62|6.52|6.58|6.48|62
1664916000000|2022-10-04 20:40:00|6.61|6.51|6.61|6.51|6.63|6.53|6.6|6.5|109
1664916300000|2022-10-04 20:45:00|6.62|6.52|6.64|6.54|6.65|6.55|6.61|6.51|95
1664916600000|2022-10-04 20:50:00|6.63|6.53|6.58|6.48|6.64|6.54|6.58|6.48|108
1664916900000|2022-10-04 20:55:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|66
1664917200000|2022-10-04 21:00:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|32
1664917500000|2022-10-04 21:05:00|6.57|6.47|6.59|6.49|6.59|6.49|6.57|6.47|25
1664917800000|2022-10-04 21:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|22
1664918100000|2022-10-04 21:15:00|6.62|6.52|6.63|6.53|6.68|6.58|6.62|6.52|40
1664918400000|2022-10-04 21:20:00|6.64|6.54|6.62|6.52|6.65|6.55|6.62|6.52|25
1664918700000|2022-10-04 21:25:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|42
1664919000000|2022-10-04 21:30:00|6.63|6.53|6.65|6.55|6.68|6.58|6.63|6.53|57
1664919300000|2022-10-04 21:35:00|6.64|6.54|6.64|6.54|6.65|6.55|6.61|6.51|45
1664919600000|2022-10-04 21:40:00|6.63|6.53|6.61|6.51|6.63|6.53|6.6|6.5|25
1664919900000|2022-10-04 21:45:00|6.62|6.52|6.58|6.48|6.62|6.52|6.57|6.47|23
1664920200000|2022-10-04 21:50:00|6.59|6.49|6.59|6.49|6.61|6.51|6.57|6.47|31
1664920500000|2022-10-04 21:55:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|18
1664920800000|2022-10-04 22:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|33
1664921100000|2022-10-04 22:05:00|6.61|6.51|6.58|6.48|6.61|6.51|6.57|6.47|124
1664921400000|2022-10-04 22:10:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|44
1664921700000|2022-10-04 22:15:00|6.59|6.49|6.61|6.51|6.61|6.51|6.58|6.48|27
1664922000000|2022-10-04 22:20:00|6.6|6.5|6.59|6.49|6.61|6.51|6.58|6.48|18
1664922300000|2022-10-04 22:25:00|6.6|6.5|6.57|6.47|6.6|6.5|6.56|6.46|48
1664922600000|2022-10-04 22:30:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|45
1664922900000|2022-10-04 22:35:00|6.57|6.47|6.58|6.48|6.58|6.48|6.56|6.46|88
1664923200000|2022-10-04 22:40:00|6.59|6.49|6.64|6.54|6.64|6.54|6.59|6.49|134
1664923500000|2022-10-04 22:45:00|6.63|6.53|6.68|6.58|6.7|6.6|6.62|6.52|82
1664923800000|2022-10-04 22:50:00|6.67|6.57|6.64|6.54|6.68|6.58|6.63|6.53|60
1664924100000|2022-10-04 22:55:00|6.65|6.55|6.65|6.55|6.67|6.57|6.64|6.54|93
1664924400000|2022-10-04 23:00:00|6.66|6.56|6.66|6.56|6.68|6.58|6.64|6.54|129
1664924700000|2022-10-04 23:05:00|6.67|6.57|6.68|6.58|6.69|6.59|6.65|6.55|134
1664925000000|2022-10-04 23:10:00|6.69|6.59|6.67|6.57|6.69|6.59|6.66|6.56|79
1664925300000|2022-10-04 23:15:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|136
1664925600000|2022-10-04 23:20:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|60
1664925900000|2022-10-04 23:25:00|6.64|6.54|6.64|6.54|6.66|6.56|6.63|6.53|39
1664926200000|2022-10-04 23:30:00|6.63|6.53|6.63|6.53|6.67|6.57|6.63|6.53|81
1664926500000|2022-10-04 23:35:00|6.64|6.54|6.67|6.57|6.68|6.58|6.63|6.53|90
1664926800000|2022-10-04 23:40:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|118
1664927100000|2022-10-04 23:45:00|6.66|6.56|6.66|6.56|6.67|6.57|6.64|6.54|49
1664927400000|2022-10-04 23:50:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|45
1664927700000|2022-10-04 23:55:00|6.66|6.56|6.64|6.54|6.66|6.56|6.63|6.53|81
1664928000000|2022-10-05 00:00:00|6.65|6.55|6.67|6.57|6.68|6.58|6.64|6.54|69
1664928300000|2022-10-05 00:05:00|6.66|6.56|6.63|6.53|6.67|6.57|6.63|6.53|108
1664928600000|2022-10-05 00:10:00|6.64|6.54|6.59|6.49|6.64|6.54|6.59|6.49|90
1664928900000|2022-10-05 00:15:00|6.6|6.5|6.61|6.51|6.62|6.52|6.59|6.49|142
1664929200000|2022-10-05 00:20:00|6.6|6.5|6.64|6.54|6.65|6.55|6.59|6.49|119
1664929500000|2022-10-05 00:25:00|6.63|6.53|6.71|6.61|6.74|6.64|6.63|6.53|147
1664929800000|2022-10-05 00:30:00|6.7|6.6|6.7|6.6|6.72|6.62|6.67|6.57|135
1664930100000|2022-10-05 00:35:00|6.69|6.59|6.69|6.59|6.7|6.6|6.67|6.57|37
1664930400000|2022-10-05 00:40:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|124
1664930700000|2022-10-05 00:45:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|91
1664931000000|2022-10-05 00:50:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|103
1664931300000|2022-10-05 00:55:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|83
1664931600000|2022-10-05 01:00:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|12
1664931900000|2022-10-05 01:05:00|6.63|6.53|6.6|6.5|6.63|6.53|6.59|6.49|28
1664932200000|2022-10-05 01:10:00|6.59|6.49|6.63|6.53|6.63|6.53|6.59|6.49|37
1664932500000|2022-10-05 01:15:00|6.62|6.52|6.61|6.51|6.63|6.53|6.6|6.5|24
1664932800000|2022-10-05 01:20:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|21
1664933100000|2022-10-05 01:25:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|11
1664933400000|2022-10-05 01:30:00|6.62|6.52|6.59|6.49|6.62|6.52|6.59|6.49|44
1664933700000|2022-10-05 01:35:00|6.58|6.48|6.6|6.5|6.61|6.51|6.58|6.48|69
1664934000000|2022-10-05 01:40:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|44
1664934300000|2022-10-05 01:45:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|60
1664934600000|2022-10-05 01:50:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|41
1664934900000|2022-10-05 01:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|38
1664935200000|2022-10-05 02:00:00|6.58|6.48|6.6|6.5|6.62|6.52|6.58|6.48|37
1664935500000|2022-10-05 02:05:00|6.59|6.49|6.57|6.47|6.6|6.5|6.57|6.47|73
1664935800000|2022-10-05 02:10:00|6.56|6.46|6.56|6.46|6.58|6.48|6.56|6.46|75
1664936100000|2022-10-05 02:15:00|6.57|6.47|6.54|6.44|6.57|6.47|6.53|6.43|38
1664936400000|2022-10-05 02:20:00|6.53|6.43|6.53|6.43|6.55|6.45|6.53|6.43|73
1664936700000|2022-10-05 02:25:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|17
1664937000000|2022-10-05 02:30:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|28
1664937300000|2022-10-05 02:35:00|6.53|6.43|6.56|6.46|6.57|6.47|6.53|6.43|64
1664937600000|2022-10-05 02:40:00|6.57|6.47|6.55|6.45|6.57|6.47|6.55|6.45|41
1664937900000|2022-10-05 02:45:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|42
1664938200000|2022-10-05 02:50:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|30
1664938500000|2022-10-05 02:55:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|34
1664938800000|2022-10-05 03:00:00|6.52|6.42|6.54|6.44|6.55|6.45|6.52|6.42|67
1664939100000|2022-10-05 03:05:00|6.55|6.45|6.53|6.43|6.55|6.45|6.53|6.43|47
1664939400000|2022-10-05 03:10:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|33
1664939700000|2022-10-05 03:15:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|55
1664940000000|2022-10-05 03:20:00|6.54|6.44|6.54|6.44|6.55|6.45|6.52|6.42|43
1664940300000|2022-10-05 03:25:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|15
1664940600000|2022-10-05 03:30:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|52
1664940900000|2022-10-05 03:35:00|6.54|6.44|6.54|6.44|6.54|6.44|6.52|6.42|13
1664941200000|2022-10-05 03:40:00|6.53|6.43|6.52|6.42|6.54|6.44|6.52|6.42|18
1664941500000|2022-10-05 03:45:00|6.53|6.43|6.54|6.44|6.55|6.45|6.53|6.43|18
1664941800000|2022-10-05 03:50:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|81
1664942100000|2022-10-05 03:55:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|40
1664942400000|2022-10-05 04:00:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|35
1664942700000|2022-10-05 04:05:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|32
1664943000000|2022-10-05 04:10:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|23
1664943300000|2022-10-05 04:15:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|70
1664943600000|2022-10-05 04:20:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|50
1664943900000|2022-10-05 04:25:00|6.54|6.44|6.53|6.43|6.55|6.45|6.52|6.42|52
1664944200000|2022-10-05 04:30:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|19
1664944500000|2022-10-05 04:35:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|46
1664945100000|2022-10-05 04:45:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|18
1664945400000|2022-10-05 04:50:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|15
1664945700000|2022-10-05 04:55:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|6
1664946000000|2022-10-05 05:00:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|51
1664946300000|2022-10-05 05:05:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|31
1664946600000|2022-10-05 05:10:00|6.54|6.44|6.57|6.47|6.58|6.48|6.54|6.44|36
1664946900000|2022-10-05 05:15:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|49
1664947200000|2022-10-05 05:20:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|5
1664947500000|2022-10-05 05:25:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|19
1664947800000|2022-10-05 05:30:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|17
1664948100000|2022-10-05 05:35:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|6
1664948400000|2022-10-05 05:40:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|7
1664948700000|2022-10-05 05:45:00|6.57|6.47|6.54|6.44|6.57|6.47|6.54|6.44|30
1664949000000|2022-10-05 05:50:00|6.55|6.45|6.53|6.43|6.55|6.45|6.52|6.42|41
1664949300000|2022-10-05 05:55:00|6.52|6.42|6.55|6.45|6.56|6.46|6.52|6.42|50
1664949600000|2022-10-05 06:00:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|21
1664949900000|2022-10-05 06:05:00|6.55|6.45|6.53|6.43|6.56|6.46|6.53|6.43|45
1664950200000|2022-10-05 06:10:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|19
1664950500000|2022-10-05 06:15:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|72
1664950800000|2022-10-05 06:20:00|6.53|6.43|6.55|6.45|6.55|6.45|6.53|6.43|5
1664951100000|2022-10-05 06:25:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|7
1664951400000|2022-10-05 06:30:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|27
1664951700000|2022-10-05 06:35:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|78
1664952000000|2022-10-05 06:40:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|58
1664952300000|2022-10-05 06:45:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1664952600000|2022-10-05 06:50:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|38
1664952900000|2022-10-05 06:55:00|6.59|6.49|6.57|6.47|6.59|6.49|6.56|6.46|75
1664953200000|2022-10-05 07:00:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|64
1664953500000|2022-10-05 07:05:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|51
1664953800000|2022-10-05 07:10:00|6.55|6.45|6.55|6.45|6.57|6.47|6.55|6.45|39
1664954100000|2022-10-05 07:15:00|6.56|6.46|6.54|6.44|6.56|6.46|6.53|6.43|33
1664954400000|2022-10-05 07:20:00|6.53|6.43|6.55|6.45|6.56|6.46|6.53|6.43|39
1664955000000|2022-10-05 07:30:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|8
1664955300000|2022-10-05 07:35:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|52
1664955600000|2022-10-05 07:40:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|4
1664955900000|2022-10-05 07:45:00|6.56|6.46|6.58|6.48|6.59|6.49|6.55|6.45|51
1664956200000|2022-10-05 07:50:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|37
1664956500000|2022-10-05 07:55:00|6.58|6.48|6.58|6.48|6.58|6.48|6.56|6.46|31
1664956800000|2022-10-05 08:00:00|6.57|6.47|6.56|6.46|6.58|6.48|6.55|6.45|8
1664957100000|2022-10-05 08:05:00|6.55|6.45|6.55|6.45|6.57|6.47|6.55|6.45|17
1664957400000|2022-10-05 08:10:00|6.54|6.44|6.49|6.39|6.55|6.45|6.49|6.39|80
1664957700000|2022-10-05 08:15:00|6.5|6.4|6.49|6.39|6.52|6.42|6.48|6.38|82
1664958000000|2022-10-05 08:20:00|6.48|6.38|6.48|6.38|6.5|6.4|6.45|6.35|73
1664958300000|2022-10-05 08:25:00|6.49|6.39|6.48|6.38|6.49|6.39|6.46|6.36|52
1664958600000|2022-10-05 08:30:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|50
1664958900000|2022-10-05 08:35:00|6.47|6.37|6.5|6.4|6.5|6.4|6.47|6.37|64
1664959200000|2022-10-05 08:40:00|6.49|6.39|6.49|6.39|6.5|6.4|6.47|6.37|35
1664959500000|2022-10-05 08:45:00|6.48|6.38|6.5|6.4|6.5|6.4|6.48|6.38|85
1664959800000|2022-10-05 08:50:00|6.49|6.39|6.51|6.41|6.52|6.42|6.49|6.39|41
1664960100000|2022-10-05 08:55:00|6.52|6.42|6.5|6.4|6.52|6.42|6.5|6.4|27
1664960700000|2022-10-05 09:05:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|18
1664961000000|2022-10-05 09:10:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|22
1664961300000|2022-10-05 09:15:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|22
1664961600000|2022-10-05 09:20:00|6.49|6.39|6.48|6.38|6.51|6.41|6.48|6.38|44
1664961900000|2022-10-05 09:25:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|54
1664962200000|2022-10-05 09:30:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|31
1664962500000|2022-10-05 09:35:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|20
1664962800000|2022-10-05 09:40:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|32
1664963100000|2022-10-05 09:45:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|36
1664963400000|2022-10-05 09:50:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|34
1664963700000|2022-10-05 09:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|78
1664964000000|2022-10-05 10:00:00|6.46|6.36|6.47|6.37|6.48|6.38|6.45|6.35|36
1664964300000|2022-10-05 10:05:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|4
1664964600000|2022-10-05 10:10:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|41
1664964900000|2022-10-05 10:15:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|20
1664965200000|2022-10-05 10:20:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|10
1664965500000|2022-10-05 10:25:00|6.45|6.35|6.47|6.37|6.48|6.38|6.45|6.35|5
1664965800000|2022-10-05 10:30:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|22
1664966100000|2022-10-05 10:35:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|36
1664966400000|2022-10-05 10:40:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|55
1664966700000|2022-10-05 10:45:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|70
1664967000000|2022-10-05 10:50:00|6.45|6.35|6.47|6.37|6.48|6.38|6.45|6.35|49
1664967300000|2022-10-05 10:55:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|22
1664967600000|2022-10-05 11:00:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|47
1664967900000|2022-10-05 11:05:00|6.47|6.37|6.49|6.39|6.5|6.4|6.47|6.37|59
1664968200000|2022-10-05 11:10:00|6.5|6.4|6.54|6.44|6.54|6.44|6.49|6.39|71
1664968500000|2022-10-05 11:15:00|6.53|6.43|6.51|6.41|6.55|6.45|6.51|6.41|81
1664968800000|2022-10-05 11:20:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|50
1664969100000|2022-10-05 11:25:00|6.52|6.42|6.5|6.4|6.52|6.42|6.5|6.4|21
1664969400000|2022-10-05 11:30:00|6.51|6.41|6.49|6.39|6.51|6.41|6.48|6.38|23
1664969700000|2022-10-05 11:35:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|23
1664970000000|2022-10-05 11:40:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|37
1664970300000|2022-10-05 11:45:00|6.48|6.38|6.49|6.39|6.5|6.4|6.47|6.37|44
1664970600000|2022-10-05 11:50:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|4
1664970900000|2022-10-05 11:55:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|47
1664971200000|2022-10-05 12:00:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|14
1664971500000|2022-10-05 12:05:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|55
1664971800000|2022-10-05 12:10:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|17
1664972100000|2022-10-05 12:15:00|6.47|6.37|6.48|6.38|6.49|6.39|6.46|6.36|86
1664972400000|2022-10-05 12:20:00|6.47|6.37|6.46|6.36|6.48|6.38|6.45|6.35|68
1664972700000|2022-10-05 12:25:00|6.45|6.35|6.44|6.34|6.46|6.36|6.42|6.32|92
1664973000000|2022-10-05 12:30:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|52
1664973300000|2022-10-05 12:35:00|6.45|6.35|6.47|6.37|6.48|6.38|6.45|6.35|33
1664973900000|2022-10-05 12:45:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|64
1664974200000|2022-10-05 12:50:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|3
1664974500000|2022-10-05 12:55:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|43
1664974800000|2022-10-05 13:00:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|28
1664975100000|2022-10-05 13:05:00|6.46|6.36|6.44|6.34|6.46|6.36|6.43|6.33|41
1664975400000|2022-10-05 13:10:00|6.43|6.33|6.4|6.3|6.44|6.34|6.37|6.27|88
1664975700000|2022-10-05 13:15:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|70
1664976000000|2022-10-05 13:20:00|6.39|6.29|6.37|6.27|6.4|6.3|6.34|6.24|84
1664976300000|2022-10-05 13:25:00|6.36|6.26|6.35|6.25|6.38|6.28|6.35|6.25|50
1664976600000|2022-10-05 13:30:00|6.36|6.26|6.39|6.29|6.4|6.3|6.32|6.22|110
1664976900000|2022-10-05 13:35:00|6.38|6.28|6.36|6.26|6.39|6.29|6.34|6.24|83
1664977200000|2022-10-05 13:40:00|6.35|6.25|6.34|6.24|6.36|6.26|6.33|6.23|100
1664977500000|2022-10-05 13:45:00|6.33|6.23|6.36|6.26|6.38|6.28|6.33|6.23|72
1664977800000|2022-10-05 13:50:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|51
1664978100000|2022-10-05 13:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|40
1664978400000|2022-10-05 14:00:00|6.38|6.28|6.35|6.25|6.38|6.28|6.35|6.25|70
1664978700000|2022-10-05 14:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|80
1664979000000|2022-10-05 14:10:00|6.36|6.26|6.37|6.27|6.38|6.28|6.34|6.24|74
1664979300000|2022-10-05 14:15:00|6.38|6.28|6.37|6.27|6.4|6.3|6.36|6.26|101
1664979600000|2022-10-05 14:20:00|6.36|6.26|6.37|6.27|6.38|6.28|6.35|6.25|50
1664979900000|2022-10-05 14:25:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|29
1664980200000|2022-10-05 14:30:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|41
1664980500000|2022-10-05 14:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|44
1664980800000|2022-10-05 14:40:00|6.38|6.28|6.4|6.3|6.41|6.31|6.38|6.28|37
1664981100000|2022-10-05 14:45:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|40
1664981400000|2022-10-05 14:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|23
1664981700000|2022-10-05 14:55:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|47
1664982000000|2022-10-05 15:00:00|6.39|6.29|6.41|6.31|6.41|6.31|6.38|6.28|35
1664982300000|2022-10-05 15:05:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|44
1664982600000|2022-10-05 15:10:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|53
1664982900000|2022-10-05 15:15:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|27
1664983200000|2022-10-05 15:20:00|6.4|6.3|6.43|6.33|6.43|6.33|6.4|6.3|24
1664983500000|2022-10-05 15:25:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|47
1664983800000|2022-10-05 15:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|28
1664984100000|2022-10-05 15:35:00|6.41|6.31|6.44|6.34|6.44|6.34|6.41|6.31|38
1664984400000|2022-10-05 15:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|21
1664984700000|2022-10-05 15:45:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|15
1664985000000|2022-10-05 15:50:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|10
1664985300000|2022-10-05 15:55:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|10
1664985600000|2022-10-05 16:00:00|6.43|6.33|6.41|6.31|6.44|6.34|6.41|6.31|33
1664985900000|2022-10-05 16:05:00|6.42|6.32|6.45|6.35|6.45|6.35|6.41|6.31|42
1664986200000|2022-10-05 16:10:00|6.44|6.34|6.54|6.44|6.59|6.49|6.44|6.34|103
1664986500000|2022-10-05 16:15:00|6.53|6.43|6.53|6.43|6.56|6.46|6.51|6.41|85
1664986800000|2022-10-05 16:20:00|6.52|6.42|6.51|6.41|6.53|6.43|6.49|6.39|80
1664987100000|2022-10-05 16:25:00|6.52|6.42|6.5|6.4|6.52|6.42|6.49|6.39|59
1664987400000|2022-10-05 16:30:00|6.49|6.39|6.47|6.37|6.5|6.4|6.46|6.36|63
1664987700000|2022-10-05 16:35:00|6.48|6.38|6.49|6.39|6.49|6.39|6.47|6.37|38
1664988000000|2022-10-05 16:40:00|6.48|6.38|6.51|6.41|6.51|6.41|6.48|6.38|64
1664988300000|2022-10-05 16:45:00|6.5|6.4|6.55|6.45|6.56|6.46|6.49|6.39|70
1664988600000|2022-10-05 16:50:00|6.54|6.44|6.53|6.43|6.55|6.45|6.52|6.42|96
1664988900000|2022-10-05 16:55:00|6.52|6.42|6.51|6.41|6.53|6.43|6.51|6.41|36
1664989200000|2022-10-05 17:00:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|80
1664989500000|2022-10-05 17:05:00|6.52|6.42|6.53|6.43|6.55|6.45|6.52|6.42|48
1664989800000|2022-10-05 17:10:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|50
1664990100000|2022-10-05 17:15:00|6.56|6.46|6.53|6.43|6.56|6.46|6.53|6.43|88
1664990400000|2022-10-05 17:20:00|6.54|6.44|6.54|6.44|6.56|6.46|6.53|6.43|55
1664990700000|2022-10-05 17:25:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|41
1664991000000|2022-10-05 17:30:00|6.54|6.44|6.52|6.42|6.54|6.44|6.52|6.42|5
1664991300000|2022-10-05 17:35:00|6.51|6.41|6.54|6.44|6.54|6.44|6.51|6.41|72
1664991600000|2022-10-05 17:40:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|37
1664991900000|2022-10-05 17:45:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|19
1664992200000|2022-10-05 17:50:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|37
1664992500000|2022-10-05 17:55:00|6.54|6.44|6.52|6.42|6.54|6.44|6.51|6.41|23
1664992800000|2022-10-05 18:00:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|8
1664993100000|2022-10-05 18:05:00|6.53|6.43|6.51|6.41|6.53|6.43|6.49|6.39|57
1664993400000|2022-10-05 18:10:00|6.5|6.4|6.51|6.41|6.52|6.42|6.5|6.4|54
1664993700000|2022-10-05 18:15:00|6.5|6.4|6.54|6.44|6.54|6.44|6.5|6.4|27
1664994000000|2022-10-05 18:20:00|6.53|6.43|6.52|6.42|6.54|6.44|6.52|6.42|28
1664994300000|2022-10-05 18:25:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|82
1664994600000|2022-10-05 18:30:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|46
1664994900000|2022-10-05 18:35:00|6.51|6.41|6.54|6.44|6.54|6.44|6.51|6.41|40
1664995200000|2022-10-05 18:40:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|9
1664995500000|2022-10-05 18:45:00|6.54|6.44|6.52|6.42|6.54|6.44|6.52|6.42|33
1664995800000|2022-10-05 18:50:00|6.53|6.43|6.51|6.41|6.53|6.43|6.5|6.4|47
1664996100000|2022-10-05 18:55:00|6.52|6.42|6.53|6.43|6.53|6.43|6.51|6.41|60
1664996400000|2022-10-05 19:00:00|6.52|6.42|6.56|6.46|6.59|6.49|6.52|6.42|93
1664996700000|2022-10-05 19:05:00|6.57|6.47|6.54|6.44|6.57|6.47|6.54|6.44|46
1664997000000|2022-10-05 19:10:00|6.55|6.45|6.59|6.49|6.59|6.49|6.55|6.45|41
1664997300000|2022-10-05 19:15:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|20
1664997600000|2022-10-05 19:20:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|36
1664997900000|2022-10-05 19:25:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|23
1664998200000|2022-10-05 19:30:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|22
1664998500000|2022-10-05 19:35:00|6.55|6.45|6.55|6.45|6.57|6.47|6.54|6.44|43
1664998800000|2022-10-05 19:40:00|6.54|6.44|6.56|6.46|6.57|6.47|6.54|6.44|73
1664999100000|2022-10-05 19:45:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|84
1664999400000|2022-10-05 19:50:00|6.55|6.45|6.56|6.46|6.59|6.49|6.54|6.44|72
1664999700000|2022-10-05 19:55:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|52
1665000000000|2022-10-05 20:00:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|63
1665000300000|2022-10-05 20:05:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|43
1665000600000|2022-10-05 20:10:00|6.57|6.47|6.58|6.48|6.58|6.48|6.56|6.46|54
1665000900000|2022-10-05 20:15:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|17
1665001200000|2022-10-05 20:20:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|22
1665001500000|2022-10-05 20:25:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|23
1665001800000|2022-10-05 20:30:00|6.55|6.45|6.52|6.42|6.55|6.45|6.52|6.42|44
1665002100000|2022-10-05 20:35:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|36
1665002400000|2022-10-05 20:40:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|19
1665002700000|2022-10-05 20:45:00|6.52|6.42|6.5|6.4|6.52|6.42|6.5|6.4|39
1665003000000|2022-10-05 20:50:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|61
1665003300000|2022-10-05 20:55:00|6.48|6.38|6.48|6.38|6.5|6.4|6.48|6.38|37
1665003600000|2022-10-05 21:00:00|6.49|6.39|6.48|6.38|6.5|6.4|6.48|6.38|20
1665003900000|2022-10-05 21:05:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|5
1665004200000|2022-10-05 21:10:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|5
1665004500000|2022-10-05 21:15:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|8
1665005100000|2022-10-05 21:25:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|3
1665005400000|2022-10-05 21:30:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|6
1665005700000|2022-10-05 21:35:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|9
1665006000000|2022-10-05 21:40:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|7
1665006300000|2022-10-05 21:45:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|10
1665006600000|2022-10-05 21:50:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|9
1665006900000|2022-10-05 21:55:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|10
1665007200000|2022-10-05 22:00:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|14
1665007500000|2022-10-05 22:05:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|7
1665008100000|2022-10-05 22:15:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|39
1665008400000|2022-10-05 22:20:00|6.47|6.37|6.49|6.39|6.49|6.39|6.47|6.37|19
1665009300000|2022-10-05 22:35:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|17
1665009600000|2022-10-05 22:40:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|6
1665010200000|2022-10-05 22:50:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|4
1665010500000|2022-10-05 22:55:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|13
1665010800000|2022-10-05 23:00:00|6.5|6.4|6.49|6.39|6.51|6.41|6.49|6.39|12
1665011100000|2022-10-05 23:05:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|59
1665011400000|2022-10-05 23:10:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|19
1665011700000|2022-10-05 23:15:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|33
1665012300000|2022-10-05 23:25:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|17
1665012600000|2022-10-05 23:30:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|13
1665012900000|2022-10-05 23:35:00|6.49|6.39|6.51|6.41|6.51|6.41|6.49|6.39|19
1665013200000|2022-10-05 23:40:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|18
1665013500000|2022-10-05 23:45:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|33
1665013800000|2022-10-05 23:50:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|25
1665014100000|2022-10-05 23:55:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|14
1665014400000|2022-10-06 00:00:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|21
1665014700000|2022-10-06 00:05:00|6.55|6.45|6.54|6.44|6.55|6.45|6.53|6.43|22
1665015000000|2022-10-06 00:10:00|6.55|6.45|6.57|6.47|6.59|6.49|6.54|6.44|45
1665015300000|2022-10-06 00:15:00|6.58|6.48|6.58|6.48|6.6|6.5|6.56|6.46|55
1665015600000|2022-10-06 00:20:00|6.59|6.49|6.58|6.48|6.59|6.49|6.56|6.46|88
1665015900000|2022-10-06 00:25:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|74
1665016200000|2022-10-06 00:30:00|6.59|6.49|6.56|6.46|6.59|6.49|6.55|6.45|36
1665016500000|2022-10-06 00:35:00|6.55|6.45|6.55|6.45|6.56|6.46|6.53|6.43|71
1665016800000|2022-10-06 00:40:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|12
1665017100000|2022-10-06 00:45:00|6.56|6.46|6.56|6.46|6.58|6.48|6.55|6.45|35
1665017400000|2022-10-06 00:50:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|66
1665017700000|2022-10-06 00:55:00|6.55|6.45|6.53|6.43|6.56|6.46|6.53|6.43|43
1665018000000|2022-10-06 01:00:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|28
1665018300000|2022-10-06 01:05:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|49
1665018600000|2022-10-06 01:10:00|6.55|6.45|6.53|6.43|6.56|6.46|6.52|6.42|21
1665018900000|2022-10-06 01:15:00|6.52|6.42|6.56|6.46|6.56|6.46|6.52|6.42|35
1665019200000|2022-10-06 01:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|97
1665019500000|2022-10-06 01:25:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|59
1665019800000|2022-10-06 01:30:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|16
1665020100000|2022-10-06 01:35:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|3
1665020400000|2022-10-06 01:40:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|6
1665020700000|2022-10-06 01:45:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|20
1665021000000|2022-10-06 01:50:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|28
1665021300000|2022-10-06 01:55:00|6.56|6.46|6.58|6.48|6.6|6.5|6.56|6.46|35
1665021600000|2022-10-06 02:00:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|54
1665021900000|2022-10-06 02:05:00|6.59|6.49|6.57|6.47|6.59|6.49|6.57|6.47|29
1665022200000|2022-10-06 02:10:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|55
1665022500000|2022-10-06 02:15:00|6.57|6.47|6.55|6.45|6.57|6.47|6.54|6.44|43
1665022800000|2022-10-06 02:20:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|3
1665023100000|2022-10-06 02:25:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|9
1665023400000|2022-10-06 02:30:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|50
1665023700000|2022-10-06 02:35:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|13
1665024000000|2022-10-06 02:40:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|60
1665024300000|2022-10-06 02:45:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1665024600000|2022-10-06 02:50:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|40
1665024900000|2022-10-06 02:55:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|10
1665025200000|2022-10-06 03:00:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|25
1665025500000|2022-10-06 03:05:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|38
1665025800000|2022-10-06 03:10:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1665026100000|2022-10-06 03:15:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|45
1665026400000|2022-10-06 03:20:00|6.59|6.49|6.62|6.52|6.62|6.52|6.59|6.49|12
1665026700000|2022-10-06 03:25:00|6.61|6.51|6.64|6.54|6.64|6.54|6.61|6.51|54
1665027000000|2022-10-06 03:30:00|6.63|6.53|6.66|6.56|6.67|6.57|6.62|6.52|124
1665027300000|2022-10-06 03:35:00|6.67|6.57|6.71|6.61|6.72|6.62|6.66|6.56|93
1665027600000|2022-10-06 03:40:00|6.72|6.62|6.72|6.62|6.74|6.64|6.7|6.6|81
1665027900000|2022-10-06 03:45:00|6.71|6.61|6.68|6.58|6.72|6.62|6.67|6.57|142
1665028200000|2022-10-06 03:50:00|6.69|6.59|6.67|6.57|6.7|6.6|6.66|6.56|85
1665028500000|2022-10-06 03:55:00|6.68|6.58|6.66|6.56|6.68|6.58|6.65|6.55|47
1665028800000|2022-10-06 04:00:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|52
1665029100000|2022-10-06 04:05:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|26
1665029400000|2022-10-06 04:10:00|6.67|6.57|6.69|6.59|6.7|6.6|6.67|6.57|37
1665029700000|2022-10-06 04:15:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|60
1665030000000|2022-10-06 04:20:00|6.68|6.58|6.66|6.56|6.68|6.58|6.65|6.55|45
1665030300000|2022-10-06 04:25:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|44
1665030600000|2022-10-06 04:30:00|6.65|6.55|6.64|6.54|6.65|6.55|6.62|6.52|16
1665030900000|2022-10-06 04:35:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|19
1665031200000|2022-10-06 04:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|50
1665031500000|2022-10-06 04:45:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|35
1665031800000|2022-10-06 04:50:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|44
1665032100000|2022-10-06 04:55:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|49
1665032400000|2022-10-06 05:00:00|6.64|6.54|6.62|6.52|6.64|6.54|6.62|6.52|25
1665032700000|2022-10-06 05:05:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|72
1665033000000|2022-10-06 05:10:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|6
1665033300000|2022-10-06 05:15:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|48
1665033600000|2022-10-06 05:20:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|29
1665033900000|2022-10-06 05:25:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|4
1665034200000|2022-10-06 05:30:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|37
1665034500000|2022-10-06 05:35:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|35
1665034800000|2022-10-06 05:40:00|6.64|6.54|6.63|6.53|6.65|6.55|6.63|6.53|24
1665035100000|2022-10-06 05:45:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|4
1665035700000|2022-10-06 05:55:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|28
1665036000000|2022-10-06 06:00:00|6.62|6.52|6.61|6.51|6.63|6.53|6.61|6.51|134
1665036300000|2022-10-06 06:05:00|6.6|6.5|6.61|6.51|6.62|6.52|6.59|6.49|62
1665036600000|2022-10-06 06:10:00|6.62|6.52|6.62|6.52|6.62|6.52|6.6|6.5|51
1665036900000|2022-10-06 06:15:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|58
1665037200000|2022-10-06 06:20:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|83
1665037500000|2022-10-06 06:25:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|44
1665037800000|2022-10-06 06:30:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|63
1665038100000|2022-10-06 06:35:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|35
1665038400000|2022-10-06 06:40:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|10
1665038700000|2022-10-06 06:45:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|18
1665039000000|2022-10-06 06:50:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|37
1665039300000|2022-10-06 06:55:00|6.61|6.51|6.58|6.48|6.61|6.51|6.58|6.48|46
1665039600000|2022-10-06 07:00:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|41
1665039900000|2022-10-06 07:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|81
1665040200000|2022-10-06 07:10:00|6.57|6.47|6.59|6.49|6.59|6.49|6.57|6.47|13
1665040500000|2022-10-06 07:15:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1665040800000|2022-10-06 07:20:00|6.58|6.48|6.56|6.46|6.59|6.49|6.56|6.46|31
1665041100000|2022-10-06 07:25:00|6.57|6.47|6.59|6.49|6.59|6.49|6.56|6.46|11
1665041400000|2022-10-06 07:30:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|10
1665041700000|2022-10-06 07:35:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1665042300000|2022-10-06 07:45:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|52
1665042600000|2022-10-06 07:50:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|74
1665042900000|2022-10-06 07:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|28
1665043200000|2022-10-06 08:00:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|48
1665043500000|2022-10-06 08:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|57
1665043800000|2022-10-06 08:10:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|72
1665044100000|2022-10-06 08:15:00|6.57|6.47|6.55|6.45|6.57|6.47|6.55|6.45|41
1665044400000|2022-10-06 08:20:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|50
1665044700000|2022-10-06 08:25:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|27
1665045000000|2022-10-06 08:30:00|6.55|6.45|6.55|6.45|6.55|6.45|6.53|6.43|45
1665045300000|2022-10-06 08:35:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|45
1665045600000|2022-10-06 08:40:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|23
1665045900000|2022-10-06 08:45:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|54
1665046200000|2022-10-06 08:50:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|17
1665046500000|2022-10-06 08:55:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|18
1665046800000|2022-10-06 09:00:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|36
1665047100000|2022-10-06 09:05:00|6.57|6.47|6.57|6.47|6.59|6.49|6.56|6.46|35
1665047700000|2022-10-06 09:15:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|27
1665048000000|2022-10-06 09:20:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|28
1665048300000|2022-10-06 09:25:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|15
1665048900000|2022-10-06 09:35:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|9
1665049200000|2022-10-06 09:40:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|22
1665049500000|2022-10-06 09:45:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|26
1665049800000|2022-10-06 09:50:00|6.57|6.47|6.55|6.45|6.57|6.47|6.55|6.45|47
1665050100000|2022-10-06 09:55:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|50
1665050400000|2022-10-06 10:00:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|47
1665050700000|2022-10-06 10:05:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|28
1665051000000|2022-10-06 10:10:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|3
1665051300000|2022-10-06 10:15:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|17
1665051900000|2022-10-06 10:25:00|6.55|6.45|6.55|6.45|6.56|6.46|6.53|6.43|75
1665052200000|2022-10-06 10:30:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|49
1665052500000|2022-10-06 10:35:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|9
1665052800000|2022-10-06 10:40:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|4
1665053100000|2022-10-06 10:45:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|18
1665053400000|2022-10-06 10:50:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|8
1665053700000|2022-10-06 10:55:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|20
1665054000000|2022-10-06 11:00:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|15
1665054600000|2022-10-06 11:10:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|12
1665054900000|2022-10-06 11:15:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|23
1665055200000|2022-10-06 11:20:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|13
1665055500000|2022-10-06 11:25:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|7
1665055800000|2022-10-06 11:30:00|6.56|6.46|6.57|6.47|6.58|6.48|6.55|6.45|18
1665056100000|2022-10-06 11:35:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|33
1665056400000|2022-10-06 11:40:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|30
1665056700000|2022-10-06 11:45:00|6.57|6.47|6.59|6.49|6.59|6.49|6.57|6.47|49
1665057000000|2022-10-06 11:50:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|39
1665057300000|2022-10-06 11:55:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|32
1665057600000|2022-10-06 12:00:00|6.59|6.49|6.61|6.51|6.62|6.52|6.59|6.49|29
1665057900000|2022-10-06 12:05:00|6.6|6.5|6.58|6.48|6.61|6.51|6.58|6.48|25
1665058200000|2022-10-06 12:10:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|39
1665058500000|2022-10-06 12:15:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|48
1665058800000|2022-10-06 12:20:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|26
1665059100000|2022-10-06 12:25:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|14
1665059400000|2022-10-06 12:30:00|6.6|6.5|6.62|6.52|6.62|6.52|6.59|6.49|75
1665059700000|2022-10-06 12:35:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|61
1665060000000|2022-10-06 12:40:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|37
1665060300000|2022-10-06 12:45:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|55
1665060600000|2022-10-06 12:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1665060900000|2022-10-06 12:55:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|26
1665061200000|2022-10-06 13:00:00|6.58|6.48|6.55|6.45|6.59|6.49|6.55|6.45|50
1665061500000|2022-10-06 13:05:00|6.56|6.46|6.55|6.45|6.56|6.46|6.53|6.43|68
1665061800000|2022-10-06 13:10:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|58
1665062100000|2022-10-06 13:15:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|36
1665062400000|2022-10-06 13:20:00|6.56|6.46|6.54|6.44|6.56|6.46|6.54|6.44|13
1665062700000|2022-10-06 13:25:00|6.53|6.43|6.53|6.43|6.54|6.44|6.5|6.4|57
1665063000000|2022-10-06 13:30:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|44
1665063300000|2022-10-06 13:35:00|6.56|6.46|6.58|6.48|6.59|6.49|6.55|6.45|51
1665063600000|2022-10-06 13:40:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|12
1665063900000|2022-10-06 13:45:00|6.59|6.49|6.56|6.46|6.59|6.49|6.55|6.45|34
1665064200000|2022-10-06 13:50:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|67
1665064500000|2022-10-06 13:55:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|74
1665064800000|2022-10-06 14:00:00|6.54|6.44|6.52|6.42|6.55|6.45|6.5|6.4|93
1665065100000|2022-10-06 14:05:00|6.51|6.41|6.5|6.4|6.52|6.42|6.47|6.37|64
1665065400000|2022-10-06 14:10:00|6.49|6.39|6.49|6.39|6.5|6.4|6.47|6.37|43
1665065700000|2022-10-06 14:15:00|6.5|6.4|6.49|6.39|6.5|6.4|6.48|6.38|22
1665066000000|2022-10-06 14:20:00|6.48|6.38|6.49|6.39|6.49|6.39|6.47|6.37|28
1665066300000|2022-10-06 14:25:00|6.48|6.38|6.46|6.36|6.49|6.39|6.46|6.36|41
1665066600000|2022-10-06 14:30:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|73
1665066900000|2022-10-06 14:35:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|36
1665067200000|2022-10-06 14:40:00|6.48|6.38|6.49|6.39|6.5|6.4|6.47|6.37|30
1665067500000|2022-10-06 14:45:00|6.48|6.38|6.51|6.41|6.51|6.41|6.48|6.38|50
1665067800000|2022-10-06 14:50:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|43
1665068100000|2022-10-06 14:55:00|6.51|6.41|6.51|6.41|6.51|6.41|6.49|6.39|59
1665068400000|2022-10-06 15:00:00|6.5|6.4|6.49|6.39|6.51|6.41|6.48|6.38|44
1665068700000|2022-10-06 15:05:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|43
1665069000000|2022-10-06 15:10:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|43
1665069300000|2022-10-06 15:15:00|6.5|6.4|6.51|6.41|6.51|6.41|6.49|6.39|46
1665069600000|2022-10-06 15:20:00|6.5|6.4|6.51|6.41|6.52|6.42|6.5|6.4|30
1665069900000|2022-10-06 15:25:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|17
1665070200000|2022-10-06 15:30:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|14
1665070500000|2022-10-06 15:35:00|6.49|6.39|6.49|6.39|6.51|6.41|6.49|6.39|17
1665070800000|2022-10-06 15:40:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|19
1665071100000|2022-10-06 15:45:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|53
1665071400000|2022-10-06 15:50:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|36
1665071700000|2022-10-06 15:55:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|26
1665072000000|2022-10-06 16:00:00|6.46|6.36|6.46|6.36|6.48|6.38|6.46|6.36|31
1665072300000|2022-10-06 16:05:00|6.47|6.37|6.43|6.33|6.47|6.37|6.42|6.32|49
1665072600000|2022-10-06 16:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|17
1665072900000|2022-10-06 16:15:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|25
1665073200000|2022-10-06 16:20:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|31
1665073500000|2022-10-06 16:25:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|10
1665073800000|2022-10-06 16:30:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|10
1665074100000|2022-10-06 16:35:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|37
1665074400000|2022-10-06 16:40:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|13
1665074700000|2022-10-06 16:45:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|46
1665075000000|2022-10-06 16:50:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|19
1665075300000|2022-10-06 16:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|21
1665075600000|2022-10-06 17:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|60
1665075900000|2022-10-06 17:05:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|22
1665076200000|2022-10-06 17:10:00|6.43|6.33|6.46|6.36|6.46|6.36|6.43|6.33|24
1665076500000|2022-10-06 17:15:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|22
1665076800000|2022-10-06 17:20:00|6.47|6.37|6.45|6.35|6.49|6.39|6.45|6.35|51
1665077100000|2022-10-06 17:25:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|29
1665077400000|2022-10-06 17:30:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|32
1665078000000|2022-10-06 17:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|35
1665078300000|2022-10-06 17:45:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|36
1665078600000|2022-10-06 17:50:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|8
1665079200000|2022-10-06 18:00:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|28
1665079500000|2022-10-06 18:05:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|10
1665079800000|2022-10-06 18:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|31
1665080100000|2022-10-06 18:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|4
1665080400000|2022-10-06 18:20:00|6.43|6.33|6.43|6.33|6.45|6.35|6.43|6.33|15
1665080700000|2022-10-06 18:25:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|8
1665081000000|2022-10-06 18:30:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|16
1665081300000|2022-10-06 18:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|33
1665081600000|2022-10-06 18:40:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|16
1665081900000|2022-10-06 18:45:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|46
1665082200000|2022-10-06 18:50:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|13
1665082500000|2022-10-06 18:55:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|36
1665082800000|2022-10-06 19:00:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|17
1665083100000|2022-10-06 19:05:00|6.43|6.33|6.44|6.34|6.45|6.35|6.41|6.31|48
1665083400000|2022-10-06 19:10:00|6.45|6.35|6.45|6.35|6.45|6.35|6.43|6.33|23
1665083700000|2022-10-06 19:15:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|15
1665084000000|2022-10-06 19:20:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|37
1665084300000|2022-10-06 19:25:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|41
1665084600000|2022-10-06 19:30:00|6.47|6.37|6.45|6.35|6.47|6.37|6.45|6.35|39
1665084900000|2022-10-06 19:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|57
1665085200000|2022-10-06 19:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|18
1665085500000|2022-10-06 19:45:00|6.45|6.35|6.45|6.35|6.47|6.37|6.45|6.35|21
1665085800000|2022-10-06 19:50:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|16
1665086100000|2022-10-06 19:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|14
1665086400000|2022-10-06 20:00:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1665086700000|2022-10-06 20:05:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|24
1665087000000|2022-10-06 20:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|21
1665087300000|2022-10-06 20:15:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|33
1665087600000|2022-10-06 20:20:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|20
1665087900000|2022-10-06 20:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1665088200000|2022-10-06 20:30:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|18
1665088500000|2022-10-06 20:35:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|8
1665089100000|2022-10-06 20:45:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|10
1665089400000|2022-10-06 20:50:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|11
1665090000000|2022-10-06 21:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1665090300000|2022-10-06 21:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1665090600000|2022-10-06 21:10:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|11
1665090900000|2022-10-06 21:15:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|15
1665091200000|2022-10-06 21:20:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|6
1665091500000|2022-10-06 21:25:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|8
1665091800000|2022-10-06 21:30:00|6.41|6.31|6.39|6.29|6.42|6.32|6.39|6.29|11
1665092100000|2022-10-06 21:35:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|28
1665092400000|2022-10-06 21:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|12
1665092700000|2022-10-06 21:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|19
1665093000000|2022-10-06 21:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|26
1665093300000|2022-10-06 21:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|13
1665093600000|2022-10-06 22:00:00|6.36|6.26|6.39|6.29|6.39|6.29|6.34|6.24|40
1665093900000|2022-10-06 22:05:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|32
1665094200000|2022-10-06 22:10:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|20
1665094500000|2022-10-06 22:15:00|6.38|6.28|6.4|6.3|6.4|6.3|6.37|6.27|39
1665094800000|2022-10-06 22:20:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|39
1665095100000|2022-10-06 22:25:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|16
1665095400000|2022-10-06 22:30:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|21
1665095700000|2022-10-06 22:35:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|13
1665096000000|2022-10-06 22:40:00|6.4|6.3|6.41|6.31|6.42|6.32|6.39|6.29|46
1665096300000|2022-10-06 22:45:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|19
1665096600000|2022-10-06 22:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1665096900000|2022-10-06 22:55:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|31
1665097200000|2022-10-06 23:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|25
1665097500000|2022-10-06 23:05:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|16
1665097800000|2022-10-06 23:10:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|11
1665098100000|2022-10-06 23:15:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|22
1665098400000|2022-10-06 23:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|5
1665098700000|2022-10-06 23:25:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|25
1665099000000|2022-10-06 23:30:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|7
1665099300000|2022-10-06 23:35:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1665099900000|2022-10-06 23:45:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|20
1665100500000|2022-10-06 23:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1665100800000|2022-10-07 00:00:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|24
1665101100000|2022-10-07 00:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|15
1665101400000|2022-10-07 00:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|5
1665101700000|2022-10-07 00:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|21
1665102000000|2022-10-07 00:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|16
1665102600000|2022-10-07 00:30:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|17
1665102900000|2022-10-07 00:35:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1665103500000|2022-10-07 00:45:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|21
1665104400000|2022-10-07 01:00:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|29
1665104700000|2022-10-07 01:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|27
1665105000000|2022-10-07 01:10:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|22
1665105300000|2022-10-07 01:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|12
1665105600000|2022-10-07 01:20:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|16
1665105900000|2022-10-07 01:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|18
1665106800000|2022-10-07 01:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1665107100000|2022-10-07 01:45:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|7
1665107400000|2022-10-07 01:50:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|8
1665108000000|2022-10-07 02:00:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|21
1665108300000|2022-10-07 02:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1665108600000|2022-10-07 02:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1665108900000|2022-10-07 02:15:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|3
1665109200000|2022-10-07 02:20:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|21
1665109500000|2022-10-07 02:25:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|6
1665109800000|2022-10-07 02:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|14
1665110100000|2022-10-07 02:35:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|11
1665110700000|2022-10-07 02:45:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1665111000000|2022-10-07 02:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|34
1665111300000|2022-10-07 02:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1665111900000|2022-10-07 03:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1665112200000|2022-10-07 03:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1665112500000|2022-10-07 03:15:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|14
1665112800000|2022-10-07 03:20:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|62
1665113400000|2022-10-07 03:30:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|4
1665113700000|2022-10-07 03:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|11
1665114000000|2022-10-07 03:40:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1665114300000|2022-10-07 03:45:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|7
1665114600000|2022-10-07 03:50:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|14
1665115200000|2022-10-07 04:00:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|8
1665115500000|2022-10-07 04:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|5
1665115800000|2022-10-07 04:10:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|3
1665116400000|2022-10-07 04:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|24
1665116700000|2022-10-07 04:25:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|8
1665117000000|2022-10-07 04:30:00|6.43|6.33|6.4|6.3|6.43|6.33|6.4|6.3|22
1665117300000|2022-10-07 04:35:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|12
1665117600000|2022-10-07 04:40:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1665117900000|2022-10-07 04:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|7
1665118200000|2022-10-07 04:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1665118500000|2022-10-07 04:55:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|15
1665118800000|2022-10-07 05:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1665119100000|2022-10-07 05:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|9
1665119400000|2022-10-07 05:10:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1665119700000|2022-10-07 05:15:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|8
1665120000000|2022-10-07 05:20:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|21
1665120300000|2022-10-07 05:25:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|10
1665120600000|2022-10-07 05:30:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1665120900000|2022-10-07 05:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1665121200000|2022-10-07 05:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1665121500000|2022-10-07 05:45:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|6
1665121800000|2022-10-07 05:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1665122400000|2022-10-07 06:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|8
1665122700000|2022-10-07 06:05:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1665123000000|2022-10-07 06:10:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1665123600000|2022-10-07 06:20:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1665123900000|2022-10-07 06:25:00|6.38|6.28|6.36|6.26|6.38|6.28|6.34|6.24|73
1665124200000|2022-10-07 06:30:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|21
1665124500000|2022-10-07 06:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1665124800000|2022-10-07 06:40:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|26
1665125100000|2022-10-07 06:45:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|26
1665125400000|2022-10-07 06:50:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1665125700000|2022-10-07 06:55:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|12
1665126000000|2022-10-07 07:00:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|15
1665126300000|2022-10-07 07:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1665126600000|2022-10-07 07:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|8
1665127200000|2022-10-07 07:20:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1665127500000|2022-10-07 07:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1665128100000|2022-10-07 07:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|25
1665128400000|2022-10-07 07:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|13
1665128700000|2022-10-07 07:45:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1665129000000|2022-10-07 07:50:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1665129300000|2022-10-07 07:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1665129600000|2022-10-07 08:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|8
1665130200000|2022-10-07 08:10:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|11
1665130500000|2022-10-07 08:15:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|9
1665130800000|2022-10-07 08:20:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1665131100000|2022-10-07 08:25:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|11
1665131400000|2022-10-07 08:30:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|12
1665131700000|2022-10-07 08:35:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|9
1665132000000|2022-10-07 08:40:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1665132300000|2022-10-07 08:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1665132900000|2022-10-07 08:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1665133200000|2022-10-07 09:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|9
1665133500000|2022-10-07 09:05:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|9
1665133800000|2022-10-07 09:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|7
1665134400000|2022-10-07 09:20:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|18
1665134700000|2022-10-07 09:25:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1665135000000|2022-10-07 09:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1665135300000|2022-10-07 09:35:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|7
1665135600000|2022-10-07 09:40:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|11
1665135900000|2022-10-07 09:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1665136200000|2022-10-07 09:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1665136800000|2022-10-07 10:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|9
1665137100000|2022-10-07 10:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|13
1665137400000|2022-10-07 10:10:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1665137700000|2022-10-07 10:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|11
1665138000000|2022-10-07 10:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1665138300000|2022-10-07 10:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|13
1665138600000|2022-10-07 10:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1665138900000|2022-10-07 10:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1665139200000|2022-10-07 10:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1665139500000|2022-10-07 10:45:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1665140100000|2022-10-07 10:55:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1665140400000|2022-10-07 11:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|35
1665140700000|2022-10-07 11:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|17
1665141000000|2022-10-07 11:10:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|25
1665141300000|2022-10-07 11:15:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1665141600000|2022-10-07 11:20:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|8
1665141900000|2022-10-07 11:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1665142200000|2022-10-07 11:30:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|31
1665142500000|2022-10-07 11:35:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|32
1665142800000|2022-10-07 11:40:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|22
1665143100000|2022-10-07 11:45:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|10
1665143400000|2022-10-07 11:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|14
1665143700000|2022-10-07 11:55:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1665144000000|2022-10-07 12:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1665144300000|2022-10-07 12:05:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|8
1665144600000|2022-10-07 12:10:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|13
1665144900000|2022-10-07 12:15:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|12
1665145200000|2022-10-07 12:20:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1665145500000|2022-10-07 12:25:00|6.4|6.3|6.37|6.27|6.4|6.3|6.34|6.24|74
1665145800000|2022-10-07 12:30:00|6.38|6.28|6.31|6.21|6.38|6.28|6.26|6.16|135
1665146100000|2022-10-07 12:35:00|6.3|6.2|6.29|6.19|6.32|6.22|6.28|6.18|76
1665146400000|2022-10-07 12:40:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|70
1665146700000|2022-10-07 12:45:00|6.3|6.2|6.24|6.14|6.3|6.2|6.24|6.14|59
1665147000000|2022-10-07 12:50:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|56
1665147300000|2022-10-07 12:55:00|6.25|6.15|6.27|6.17|6.28|6.18|6.25|6.15|41
1665147600000|2022-10-07 13:00:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|53
1665147900000|2022-10-07 13:05:00|6.27|6.17|6.29|6.19|6.29|6.19|6.26|6.16|27
1665148200000|2022-10-07 13:10:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|13
1665148500000|2022-10-07 13:15:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|16
1665148800000|2022-10-07 13:20:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|31
1665149100000|2022-10-07 13:25:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|9
1665149400000|2022-10-07 13:30:00|6.29|6.19|6.29|6.19|6.3|6.2|6.27|6.17|39
1665149700000|2022-10-07 13:35:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|35
1665150000000|2022-10-07 13:40:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|27
1665150300000|2022-10-07 13:45:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|41
1665150600000|2022-10-07 13:50:00|6.27|6.17|6.29|6.19|6.29|6.19|6.27|6.17|13
1665150900000|2022-10-07 13:55:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|11
1665151200000|2022-10-07 14:00:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|19
1665151500000|2022-10-07 14:05:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|15
1665152100000|2022-10-07 14:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1665152400000|2022-10-07 14:20:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|18
1665152700000|2022-10-07 14:25:00|6.3|6.2|6.28|6.18|6.3|6.2|6.28|6.18|45
1665153000000|2022-10-07 14:30:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|4
1665153600000|2022-10-07 14:40:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1665153900000|2022-10-07 14:45:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|24
1665154200000|2022-10-07 14:50:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|22
1665154500000|2022-10-07 14:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|46
1665154800000|2022-10-07 15:00:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|35
1665155100000|2022-10-07 15:05:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1665155400000|2022-10-07 15:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1665156000000|2022-10-07 15:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1665156900000|2022-10-07 15:35:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|16
1665157200000|2022-10-07 15:40:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|13
1665157500000|2022-10-07 15:45:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|29
1665157800000|2022-10-07 15:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|23
1665158100000|2022-10-07 15:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|14
1665158400000|2022-10-07 16:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|16
1665158700000|2022-10-07 16:05:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|29
1665159000000|2022-10-07 16:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1665159300000|2022-10-07 16:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|9
1665159600000|2022-10-07 16:20:00|6.24|6.14|6.21|6.11|6.25|6.15|6.19|6.09|30
1665159900000|2022-10-07 16:25:00|6.2|6.1|6.21|6.11|6.25|6.15|6.2|6.1|117
1665160200000|2022-10-07 16:30:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|49
1665160500000|2022-10-07 16:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|30
1665160800000|2022-10-07 16:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|16
1665161100000|2022-10-07 16:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|44
1665161400000|2022-10-07 16:50:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|17
1665162000000|2022-10-07 17:00:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|31
1665162300000|2022-10-07 17:05:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|12
1665162600000|2022-10-07 17:10:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|6
1665162900000|2022-10-07 17:15:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|14
1665163200000|2022-10-07 17:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|11
1665163500000|2022-10-07 17:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|21
1665163800000|2022-10-07 17:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|10
1665164400000|2022-10-07 17:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1665164700000|2022-10-07 17:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1665165000000|2022-10-07 17:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1665165300000|2022-10-07 17:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|19
1665165600000|2022-10-07 18:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|7
1665165900000|2022-10-07 18:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1665166200000|2022-10-07 18:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|13
1665166500000|2022-10-07 18:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|28
1665166800000|2022-10-07 18:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|25
1665167400000|2022-10-07 18:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|39
1665167700000|2022-10-07 18:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1665168000000|2022-10-07 18:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|25
1665168300000|2022-10-07 18:45:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|34
1665170100000|2022-10-07 19:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|16
1665170400000|2022-10-07 19:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|25
1665170700000|2022-10-07 19:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1665171000000|2022-10-07 19:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1665171300000|2022-10-07 19:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1665171600000|2022-10-07 19:40:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|21
1665171900000|2022-10-07 19:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1665172200000|2022-10-07 19:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|20
1665172500000|2022-10-07 19:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|29
1665172800000|2022-10-07 20:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|21
1665173100000|2022-10-07 20:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1665174000000|2022-10-07 20:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1665174600000|2022-10-07 20:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1665212400000|2022-10-08 07:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1665213000000|2022-10-08 07:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665213600000|2022-10-08 07:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1665214200000|2022-10-08 07:30:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1665214800000|2022-10-08 07:40:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1665215400000|2022-10-08 07:50:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1665216600000|2022-10-08 08:10:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|8
1665216900000|2022-10-08 08:15:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|3
1665217200000|2022-10-08 08:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1665217500000|2022-10-08 08:25:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1665217800000|2022-10-08 08:30:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1665218100000|2022-10-08 08:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|9
1665218400000|2022-10-08 08:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|42
1665218700000|2022-10-08 08:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1665219000000|2022-10-08 08:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1665219300000|2022-10-08 08:55:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1665220200000|2022-10-08 09:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1665220500000|2022-10-08 09:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1665221100000|2022-10-08 09:25:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1665221700000|2022-10-08 09:35:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1665222000000|2022-10-08 09:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1665222300000|2022-10-08 09:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1665222600000|2022-10-08 09:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665222900000|2022-10-08 09:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1665223500000|2022-10-08 10:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1665223800000|2022-10-08 10:10:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|8
1665224100000|2022-10-08 10:15:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1665224700000|2022-10-08 10:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1665225600000|2022-10-08 10:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665226500000|2022-10-08 10:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1665226800000|2022-10-08 11:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665228300000|2022-10-08 11:25:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1665228600000|2022-10-08 11:30:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1665229200000|2022-10-08 11:40:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1665229500000|2022-10-08 11:45:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|11
1665230100000|2022-10-08 11:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1665230700000|2022-10-08 12:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665231000000|2022-10-08 12:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|15
1665231300000|2022-10-08 12:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1665231600000|2022-10-08 12:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1665232200000|2022-10-08 12:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|8
1665232500000|2022-10-08 12:35:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1665232800000|2022-10-08 12:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1665233700000|2022-10-08 12:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|6
1665234000000|2022-10-08 13:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1665234300000|2022-10-08 13:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|10
1665234600000|2022-10-08 13:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665235500000|2022-10-08 13:25:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1665235800000|2022-10-08 13:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665236100000|2022-10-08 13:35:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1665236700000|2022-10-08 13:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|10
1665237300000|2022-10-08 13:55:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1665237600000|2022-10-08 14:00:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1665237900000|2022-10-08 14:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665238200000|2022-10-08 14:10:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|10
1665238800000|2022-10-08 14:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1665239100000|2022-10-08 14:25:00|6.27|6.17|6.25|6.15|6.27|6.17|6.25|6.15|7
1665239400000|2022-10-08 14:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1665240300000|2022-10-08 14:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|11
1665240600000|2022-10-08 14:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665241200000|2022-10-08 15:00:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1665241500000|2022-10-08 15:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665242100000|2022-10-08 15:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1665242400000|2022-10-08 15:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1665243000000|2022-10-08 15:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|9
1665243900000|2022-10-08 15:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1665244500000|2022-10-08 15:55:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|6
1665244800000|2022-10-08 16:00:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|17
1665245400000|2022-10-08 16:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1665245700000|2022-10-08 16:15:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1665246600000|2022-10-08 16:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1665246900000|2022-10-08 16:35:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|14
1665248100000|2022-10-08 16:55:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|5
1665248400000|2022-10-08 17:00:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1665248700000|2022-10-08 17:05:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|7
1665249000000|2022-10-08 17:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1665251100000|2022-10-08 17:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1665252000000|2022-10-08 18:00:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1665252600000|2022-10-08 18:10:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1665252900000|2022-10-08 18:15:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1665253200000|2022-10-08 18:20:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1665253500000|2022-10-08 18:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1665253800000|2022-10-08 18:30:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|3
1665254700000|2022-10-08 18:45:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|7
1665255900000|2022-10-08 19:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|5
1665256200000|2022-10-08 19:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1665256800000|2022-10-08 19:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665258000000|2022-10-08 19:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1665258300000|2022-10-08 19:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665259200000|2022-10-08 20:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1665259800000|2022-10-08 20:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1665260400000|2022-10-08 20:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1665261300000|2022-10-08 20:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1665261600000|2022-10-08 20:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|33
1665261900000|2022-10-08 20:45:00|6.27|6.17|6.25|6.15|6.27|6.17|6.25|6.15|17
1665262200000|2022-10-08 20:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|9
1665262500000|2022-10-08 20:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1665262800000|2022-10-08 21:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|11
1665263100000|2022-10-08 21:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1665263400000|2022-10-08 21:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1665264300000|2022-10-08 21:25:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|13
1665265200000|2022-10-08 21:40:00|6.23|6.13|6.21|6.11|6.23|6.13|6.19|6.09|21
1665265500000|2022-10-08 21:45:00|6.22|6.12|6.2|6.1|6.22|6.12|6.19|6.09|21
1665265800000|2022-10-08 21:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.17|6.07|48
1665266100000|2022-10-08 21:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1665266400000|2022-10-08 22:00:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|53
1665266700000|2022-10-08 22:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|9
1665267000000|2022-10-08 22:10:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1665267300000|2022-10-08 22:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|7
1665267600000|2022-10-08 22:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1665267900000|2022-10-08 22:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|13
1665268200000|2022-10-08 22:30:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|8
1665268500000|2022-10-08 22:35:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|5
1665268800000|2022-10-08 22:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|12
1665269100000|2022-10-08 22:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|6
1665269400000|2022-10-08 22:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|6
1665269700000|2022-10-08 22:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|5
1665270000000|2022-10-08 23:00:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|5
1665270600000|2022-10-08 23:10:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|6
1665270900000|2022-10-08 23:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|6
1665271500000|2022-10-08 23:25:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|10
1665271800000|2022-10-08 23:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1665272400000|2022-10-08 23:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|11
1665273000000|2022-10-08 23:50:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|10
1665273300000|2022-10-08 23:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1665273600000|2022-10-09 00:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|6
1665274200000|2022-10-09 00:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|9
1665274800000|2022-10-09 00:20:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|12
1665275100000|2022-10-09 00:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|21
1665275400000|2022-10-09 00:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|27
1665275700000|2022-10-09 00:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1665276600000|2022-10-09 00:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1665279300000|2022-10-09 01:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1665279600000|2022-10-09 01:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1665281100000|2022-10-09 02:05:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|6
1665282600000|2022-10-09 02:30:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|17
1665282900000|2022-10-09 02:35:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|19
1665286200000|2022-10-09 03:30:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|6
1665286800000|2022-10-09 03:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|6
1665287100000|2022-10-09 03:45:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1665287700000|2022-10-09 03:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1665288000000|2022-10-09 04:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|24
1665288300000|2022-10-09 04:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1665288600000|2022-10-09 04:10:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|6
1665288900000|2022-10-09 04:15:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1665289200000|2022-10-09 04:20:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|9
1665289500000|2022-10-09 04:25:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|6
1665289800000|2022-10-09 04:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1665290100000|2022-10-09 04:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1665290400000|2022-10-09 04:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1665290700000|2022-10-09 04:45:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1665291000000|2022-10-09 04:50:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1665291300000|2022-10-09 04:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1665291600000|2022-10-09 05:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|18
1665292200000|2022-10-09 05:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1665292500000|2022-10-09 05:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1665292800000|2022-10-09 05:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|7
1665294600000|2022-10-09 05:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1665295200000|2022-10-09 06:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1665296700000|2022-10-09 06:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1665297000000|2022-10-09 06:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|9
1665297900000|2022-10-09 06:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1665300000000|2022-10-09 07:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|6
1665302700000|2022-10-09 08:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1665303000000|2022-10-09 08:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1665303300000|2022-10-09 08:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1665303600000|2022-10-09 08:20:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1665303900000|2022-10-09 08:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1665304200000|2022-10-09 08:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1665304500000|2022-10-09 08:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1665305400000|2022-10-09 08:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1665305700000|2022-10-09 08:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1665306000000|2022-10-09 09:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1665306600000|2022-10-09 09:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1665308400000|2022-10-09 09:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1665310200000|2022-10-09 10:10:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1665310500000|2022-10-09 10:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1665310800000|2022-10-09 10:20:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|10
1665311100000|2022-10-09 10:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|8
1665311700000|2022-10-09 10:35:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1665312000000|2022-10-09 10:40:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1665312300000|2022-10-09 10:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|11
1665312600000|2022-10-09 10:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1665313200000|2022-10-09 11:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1665313500000|2022-10-09 11:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1665313800000|2022-10-09 11:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1665314100000|2022-10-09 11:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|34
1665314400000|2022-10-09 11:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1665315000000|2022-10-09 11:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1665315300000|2022-10-09 11:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1665315600000|2022-10-09 11:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1665316200000|2022-10-09 11:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1665316500000|2022-10-09 11:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1665317400000|2022-10-09 12:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|18
1665317700000|2022-10-09 12:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1665318600000|2022-10-09 12:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|7
1665319200000|2022-10-09 12:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|7
1665320400000|2022-10-09 13:00:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1665320700000|2022-10-09 13:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|18
1665321000000|2022-10-09 13:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|18
1665321600000|2022-10-09 13:20:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|11
1665322200000|2022-10-09 13:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|20
1665323400000|2022-10-09 13:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1665324000000|2022-10-09 14:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1665325200000|2022-10-09 14:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1665325500000|2022-10-09 14:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1665325800000|2022-10-09 14:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1665327000000|2022-10-09 14:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665327300000|2022-10-09 14:55:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1665327600000|2022-10-09 15:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665328800000|2022-10-09 15:20:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1665329100000|2022-10-09 15:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1665329400000|2022-10-09 15:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1665330000000|2022-10-09 15:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1665330300000|2022-10-09 15:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1665330600000|2022-10-09 15:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1665331200000|2022-10-09 16:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1665331500000|2022-10-09 16:05:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1665331800000|2022-10-09 16:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1665332400000|2022-10-09 16:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1665334500000|2022-10-09 16:55:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|8
1665335100000|2022-10-09 17:05:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|19
1665336000000|2022-10-09 17:20:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1665336600000|2022-10-09 17:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1665336900000|2022-10-09 17:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|13
1665337200000|2022-10-09 17:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1665337500000|2022-10-09 17:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1665337800000|2022-10-09 17:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|8
1665338100000|2022-10-09 17:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|13
1665339600000|2022-10-09 18:20:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|55
1665340200000|2022-10-09 18:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|11
1665341400000|2022-10-09 18:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1665341700000|2022-10-09 18:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665342600000|2022-10-09 19:10:00|6.26|6.16|6.24|6.14|6.26|6.16|6.23|6.13|9
1665342900000|2022-10-09 19:15:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|7
1665343200000|2022-10-09 19:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1665343500000|2022-10-09 19:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1665343800000|2022-10-09 19:30:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|6
1665344100000|2022-10-09 19:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|7
1665344400000|2022-10-09 19:40:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1665344700000|2022-10-09 19:45:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1665345000000|2022-10-09 19:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|7
1665345300000|2022-10-09 19:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1665345600000|2022-10-09 20:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1665345900000|2022-10-09 20:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1665347100000|2022-10-09 20:25:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|29
1665347400000|2022-10-09 20:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|10
1665347700000|2022-10-09 20:35:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|11
1665348000000|2022-10-09 20:40:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|18
1665348300000|2022-10-09 20:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1665349200000|2022-10-09 21:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1665349800000|2022-10-09 21:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1665350400000|2022-10-09 21:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1665350700000|2022-10-09 21:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1665351000000|2022-10-09 21:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1665351300000|2022-10-09 21:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1665351600000|2022-10-09 21:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|23
1665352200000|2022-10-09 21:50:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|9
1665352500000|2022-10-09 21:55:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|4
1665352800000|2022-10-09 22:00:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|25
1665353100000|2022-10-09 22:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|11
1665353400000|2022-10-09 22:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|19
1665353700000|2022-10-09 22:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|11
1665354000000|2022-10-09 22:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|11
1665354300000|2022-10-09 22:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|19
1665354600000|2022-10-09 22:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|18
1665354900000|2022-10-09 22:35:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|12
1665355200000|2022-10-09 22:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1665355800000|2022-10-09 22:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1665356100000|2022-10-09 22:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|24
1665356400000|2022-10-09 23:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|30
1665356700000|2022-10-09 23:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|13
1665357300000|2022-10-09 23:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1665357600000|2022-10-09 23:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|14
1665357900000|2022-10-09 23:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|35
1665358200000|2022-10-09 23:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|46
1665358500000|2022-10-09 23:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|7
1665358800000|2022-10-09 23:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|49
1665359100000|2022-10-09 23:45:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|11
1665359400000|2022-10-09 23:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|40
1665359700000|2022-10-09 23:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|54
1665360000000|2022-10-10 00:00:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|8
1665360300000|2022-10-10 00:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1665360600000|2022-10-10 00:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|19
1665360900000|2022-10-10 00:15:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|13
1665361200000|2022-10-10 00:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1665361500000|2022-10-10 00:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1665361800000|2022-10-10 00:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|23
1665362100000|2022-10-10 00:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|6
1665362400000|2022-10-10 00:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|13
1665362700000|2022-10-10 00:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.26|6.16|10
1665363600000|2022-10-10 01:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1665364500000|2022-10-10 01:15:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|8
1665365100000|2022-10-10 01:25:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|19
1665365400000|2022-10-10 01:30:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|13
1665366300000|2022-10-10 01:45:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1665366600000|2022-10-10 01:50:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|7
1665366900000|2022-10-10 01:55:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1665367200000|2022-10-10 02:00:00|6.3|6.2|6.28|6.18|6.3|6.2|6.28|6.18|15
1665367500000|2022-10-10 02:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|8
1665368100000|2022-10-10 02:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|26
1665368400000|2022-10-10 02:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|10
1665368700000|2022-10-10 02:25:00|6.27|6.17|6.29|6.19|6.29|6.19|6.27|6.17|7
1665369300000|2022-10-10 02:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1665369600000|2022-10-10 02:40:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|10
1665369900000|2022-10-10 02:45:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|20
1665371700000|2022-10-10 03:15:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1665372000000|2022-10-10 03:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1665372300000|2022-10-10 03:25:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1665372600000|2022-10-10 03:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1665373200000|2022-10-10 03:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1665373500000|2022-10-10 03:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1665374100000|2022-10-10 03:55:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1665374400000|2022-10-10 04:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|10
1665375600000|2022-10-10 04:20:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1665376800000|2022-10-10 04:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1665378000000|2022-10-10 05:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1665378300000|2022-10-10 05:05:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|16
1665378600000|2022-10-10 05:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1665379200000|2022-10-10 05:20:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|6
1665379500000|2022-10-10 05:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|7
1665379800000|2022-10-10 05:30:00|6.28|6.18|6.27|6.17|6.29|6.19|6.26|6.16|14
1665380100000|2022-10-10 05:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1665380400000|2022-10-10 05:40:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|4
1665380700000|2022-10-10 05:45:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1665381000000|2022-10-10 05:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|13
1665381300000|2022-10-10 05:55:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|22
1665381600000|2022-10-10 06:00:00|6.27|6.17|6.26|6.16|6.27|6.17|6.24|6.14|32
1665381900000|2022-10-10 06:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|11
1665382200000|2022-10-10 06:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1665382500000|2022-10-10 06:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|14
1665382800000|2022-10-10 06:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1665383100000|2022-10-10 06:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|20
1665383400000|2022-10-10 06:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1665383700000|2022-10-10 06:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|37
1665384000000|2022-10-10 06:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|66
1665384300000|2022-10-10 06:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1665384600000|2022-10-10 06:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|22
1665384900000|2022-10-10 06:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|8
1665385200000|2022-10-10 07:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1665385500000|2022-10-10 07:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1665385800000|2022-10-10 07:10:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|8
1665386100000|2022-10-10 07:15:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1665386400000|2022-10-10 07:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1665386700000|2022-10-10 07:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1665387300000|2022-10-10 07:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1665387600000|2022-10-10 07:40:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|8
1665387900000|2022-10-10 07:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|16
1665388200000|2022-10-10 07:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1665388800000|2022-10-10 08:00:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|8
1665389100000|2022-10-10 08:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1665389400000|2022-10-10 08:10:00|6.19|6.09|6.18|6.08|6.2|6.1|6.17|6.07|54
1665389700000|2022-10-10 08:15:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|21
1665390000000|2022-10-10 08:20:00|6.18|6.08|6.15|6.05|6.19|6.09|6.14|6.04|54
1665390300000|2022-10-10 08:25:00|6.14|6.04|6.12|6.02|6.15|6.05|6.11|6.01|65
1665390600000|2022-10-10 08:30:00|6.11|6.01|6.09|5.99|6.12|6.02|6.08|5.98|69
1665390900000|2022-10-10 08:35:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|57
1665391200000|2022-10-10 08:40:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|32
1665391500000|2022-10-10 08:45:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|11
1665391800000|2022-10-10 08:50:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|12
1665392100000|2022-10-10 08:55:00|6.1|6|6.1|6|6.1|6|6.09|5.99|7
1665392400000|2022-10-10 09:00:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|5
1665392700000|2022-10-10 09:05:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|11
1665393000000|2022-10-10 09:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|8
1665393300000|2022-10-10 09:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1665393600000|2022-10-10 09:20:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|14
1665393900000|2022-10-10 09:25:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|24
1665394200000|2022-10-10 09:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1665394500000|2022-10-10 09:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|29
1665394800000|2022-10-10 09:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|18
1665395100000|2022-10-10 09:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|8
1665395400000|2022-10-10 09:50:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|18
1665395700000|2022-10-10 09:55:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|18
1665396000000|2022-10-10 10:00:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|10
1665396300000|2022-10-10 10:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|15
1665396600000|2022-10-10 10:10:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1665396900000|2022-10-10 10:15:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|14
1665397200000|2022-10-10 10:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|36
1665397500000|2022-10-10 10:25:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|13
1665397800000|2022-10-10 10:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1665398100000|2022-10-10 10:35:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|12
1665398400000|2022-10-10 10:40:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|10
1665399000000|2022-10-10 10:50:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1665399300000|2022-10-10 10:55:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|33
1665399600000|2022-10-10 11:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1665399900000|2022-10-10 11:05:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|19
1665400200000|2022-10-10 11:10:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|23
1665400500000|2022-10-10 11:15:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|13
1665401100000|2022-10-10 11:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1665401700000|2022-10-10 11:35:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|4
1665402000000|2022-10-10 11:40:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|28
1665402600000|2022-10-10 11:50:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|4
1665402900000|2022-10-10 11:55:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|43
1665403200000|2022-10-10 12:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|19
1665403500000|2022-10-10 12:05:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1665403800000|2022-10-10 12:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|13
1665404100000|2022-10-10 12:15:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|27
1665404400000|2022-10-10 12:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|11
1665404700000|2022-10-10 12:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|7
1665405000000|2022-10-10 12:30:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|24
1665405300000|2022-10-10 12:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|18
1665405600000|2022-10-10 12:40:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|7
1665406500000|2022-10-10 12:55:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|14
1665406800000|2022-10-10 13:00:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|6
1665407400000|2022-10-10 13:10:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|24
1665407700000|2022-10-10 13:15:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|5
1665408000000|2022-10-10 13:20:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|37
1665408300000|2022-10-10 13:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|9
1665408600000|2022-10-10 13:30:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|31
1665408900000|2022-10-10 13:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|25
1665409200000|2022-10-10 13:40:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|7
1665409500000|2022-10-10 13:45:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|46
1665409800000|2022-10-10 13:50:00|6.15|6.05|6.13|6.03|6.15|6.05|6.13|6.03|49
1665410100000|2022-10-10 13:55:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|20
1665410400000|2022-10-10 14:00:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|17
1665410700000|2022-10-10 14:05:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|6
1665411000000|2022-10-10 14:10:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|13
1665411300000|2022-10-10 14:15:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|13
1665411600000|2022-10-10 14:20:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|6
1665411900000|2022-10-10 14:25:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|8
1665412200000|2022-10-10 14:30:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|22
1665412500000|2022-10-10 14:35:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|42
1665413100000|2022-10-10 14:45:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|18
1665413400000|2022-10-10 14:50:00|6.11|6.01|6.1|6|6.12|6.02|6.09|5.99|30
1665413700000|2022-10-10 14:55:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|2
1665414000000|2022-10-10 15:00:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|17
1665414300000|2022-10-10 15:05:00|6.1|6|6.1|6|6.1|6|6.09|5.99|21
1665414600000|2022-10-10 15:10:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|2
1665414900000|2022-10-10 15:15:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|24
1665415200000|2022-10-10 15:20:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|7
1665416100000|2022-10-10 15:35:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1665416700000|2022-10-10 15:45:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1665417300000|2022-10-10 15:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|10
1665417900000|2022-10-10 16:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1665418200000|2022-10-10 16:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1665418800000|2022-10-10 16:20:00|6.1|6|6.07|5.97|6.11|6.01|6.06|5.96|32
1665419100000|2022-10-10 16:25:00|6.08|5.98|6.09|5.99|6.09|5.99|6.07|5.97|16
1665419400000|2022-10-10 16:30:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|24
1665420000000|2022-10-10 16:40:00|6.1|6|6.1|6|6.1|6|6.09|5.99|9
1665420300000|2022-10-10 16:45:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|5
1665420600000|2022-10-10 16:50:00|6.08|5.98|6.07|5.97|6.09|5.99|6.07|5.97|20
1665420900000|2022-10-10 16:55:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|4
1665421200000|2022-10-10 17:00:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|7
1665421500000|2022-10-10 17:05:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|5
1665421800000|2022-10-10 17:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.07|5.97|10
1665422400000|2022-10-10 17:20:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1665422700000|2022-10-10 17:25:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|33
1665423000000|2022-10-10 17:30:00|6.1|6|6.1|6|6.1|6|6.09|5.99|7
1665423600000|2022-10-10 17:40:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|9
1665423900000|2022-10-10 17:45:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|21
1665424200000|2022-10-10 17:50:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1665424500000|2022-10-10 17:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1665425400000|2022-10-10 18:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|8
1665425700000|2022-10-10 18:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|14
1665426000000|2022-10-10 18:20:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|25
1665426600000|2022-10-10 18:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|11
1665426900000|2022-10-10 18:35:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1665427200000|2022-10-10 18:40:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|13
1665427500000|2022-10-10 18:45:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|56
1665427800000|2022-10-10 18:50:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|2
1665428100000|2022-10-10 18:55:00|6.1|6|6.1|6|6.11|6.01|6.1|6|37
1665428400000|2022-10-10 19:00:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1665429000000|2022-10-10 19:10:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1665429600000|2022-10-10 19:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|6
1665429900000|2022-10-10 19:25:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1665430200000|2022-10-10 19:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|31
1665430500000|2022-10-10 19:35:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|15
1665430800000|2022-10-10 19:40:00|6.1|6|6.1|6|6.11|6.01|6.1|6|17
1665431100000|2022-10-10 19:45:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|7
1665431400000|2022-10-10 19:50:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|16
1665431700000|2022-10-10 19:55:00|6.1|6|6.1|6|6.11|6.01|6.1|6|11
1665432000000|2022-10-10 20:00:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|33
1665433200000|2022-10-10 20:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|8
1665434400000|2022-10-10 20:40:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|4
1665435300000|2022-10-10 20:55:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|8
1665435600000|2022-10-10 21:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1665435900000|2022-10-10 21:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1665437100000|2022-10-10 21:25:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1665437700000|2022-10-10 21:35:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1665438000000|2022-10-10 21:40:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1665438300000|2022-10-10 21:45:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1665439200000|2022-10-10 22:00:00|6.11|6.01|6.08|5.98|6.11|6.01|6.07|5.97|30
1665439500000|2022-10-10 22:05:00|6.09|5.99|6.01|5.91|6.09|5.99|5.97|5.87|107
1665439800000|2022-10-10 22:10:00|6.02|5.92|6.01|5.91|6.02|5.92|6|5.9|42
1665440100000|2022-10-10 22:15:00|6|5.9|6.03|5.93|6.03|5.93|6|5.9|38
1665440400000|2022-10-10 22:20:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|32
1665440700000|2022-10-10 22:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|47
1665441000000|2022-10-10 22:30:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|8
1665441300000|2022-10-10 22:35:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|13
1665441600000|2022-10-10 22:40:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|23
1665441900000|2022-10-10 22:45:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|7
1665442200000|2022-10-10 22:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1665442500000|2022-10-10 22:55:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|9
1665442800000|2022-10-10 23:00:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|10
1665443100000|2022-10-10 23:05:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1665443400000|2022-10-10 23:10:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|2
1665443700000|2022-10-10 23:15:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|12
1665444000000|2022-10-10 23:20:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|25
1665444300000|2022-10-10 23:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|25
1665444600000|2022-10-10 23:30:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|5
1665444900000|2022-10-10 23:35:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|8
1665445200000|2022-10-10 23:40:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|5
1665445500000|2022-10-10 23:45:00|6.01|5.91|6|5.9|6.01|5.91|5.99|5.89|32
1665445800000|2022-10-10 23:50:00|6.01|5.91|5.99|5.89|6.01|5.91|5.99|5.89|17
1665446100000|2022-10-10 23:55:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|6
1665446400000|2022-10-11 00:00:00|5.98|5.88|5.9|5.8|5.98|5.88|5.87|5.77|105
1665446700000|2022-10-11 00:05:00|5.89|5.79|5.86|5.76|5.9|5.8|5.81|5.71|104
1665447000000|2022-10-11 00:10:00|5.87|5.77|5.84|5.74|5.88|5.78|5.8|5.7|114
1665447300000|2022-10-11 00:15:00|5.83|5.73|5.88|5.78|5.88|5.78|5.83|5.73|58
1665447600000|2022-10-11 00:20:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|15
1665447900000|2022-10-11 00:25:00|5.88|5.78|5.91|5.81|5.91|5.81|5.88|5.78|18
1665448200000|2022-10-11 00:30:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|3
1665448800000|2022-10-11 00:40:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|19
1665449100000|2022-10-11 00:45:00|5.92|5.82|5.91|5.81|5.92|5.82|5.9|5.8|14
1665449400000|2022-10-11 00:50:00|5.92|5.82|5.92|5.82|5.93|5.83|5.91|5.81|9
1665449700000|2022-10-11 00:55:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|18
1665450000000|2022-10-11 01:00:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|42
1665450300000|2022-10-11 01:05:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|5
1665450600000|2022-10-11 01:10:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|2
1665450900000|2022-10-11 01:15:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|6
1665451200000|2022-10-11 01:20:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|4
1665451800000|2022-10-11 01:30:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|11
1665452100000|2022-10-11 01:35:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|14
1665452400000|2022-10-11 01:40:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|63
1665452700000|2022-10-11 01:45:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|12
1665453000000|2022-10-11 01:50:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|8
1665453300000|2022-10-11 01:55:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|8
1665453600000|2022-10-11 02:00:00|5.92|5.82|5.89|5.79|5.92|5.82|5.89|5.79|34
1665453900000|2022-10-11 02:05:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|22
1665454200000|2022-10-11 02:10:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|18
1665454500000|2022-10-11 02:15:00|5.88|5.78|5.91|5.81|5.91|5.81|5.88|5.78|12
1665454800000|2022-10-11 02:20:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665455100000|2022-10-11 02:25:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|8
1665455400000|2022-10-11 02:30:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|9
1665455700000|2022-10-11 02:35:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|8
1665456300000|2022-10-11 02:45:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1665456600000|2022-10-11 02:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|9
1665456900000|2022-10-11 02:55:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|5
1665457200000|2022-10-11 03:00:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|6
1665457800000|2022-10-11 03:10:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1665458100000|2022-10-11 03:15:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1665458400000|2022-10-11 03:20:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|8
1665458700000|2022-10-11 03:25:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|13
1665459000000|2022-10-11 03:30:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|3
1665459300000|2022-10-11 03:35:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1665459600000|2022-10-11 03:40:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|3
1665459900000|2022-10-11 03:45:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|7
1665460800000|2022-10-11 04:00:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|19
1665461100000|2022-10-11 04:05:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|15
1665461400000|2022-10-11 04:10:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|10
1665461700000|2022-10-11 04:15:00|5.96|5.86|5.94|5.84|5.96|5.86|5.94|5.84|11
1665462000000|2022-10-11 04:20:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|6
1665462300000|2022-10-11 04:25:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|2
1665462600000|2022-10-11 04:30:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|2
1665462900000|2022-10-11 04:35:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1665463200000|2022-10-11 04:40:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|10
1665463500000|2022-10-11 04:45:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|4
1665463800000|2022-10-11 04:50:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|10
1665464700000|2022-10-11 05:05:00|5.94|5.84|5.96|5.86|5.96|5.86|5.94|5.84|11
1665465000000|2022-10-11 05:10:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|8
1665465300000|2022-10-11 05:15:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|4
1665465600000|2022-10-11 05:20:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|7
1665466200000|2022-10-11 05:30:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|5
1665466800000|2022-10-11 05:40:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|7
1665467100000|2022-10-11 05:45:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|9
1665467400000|2022-10-11 05:50:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1665467700000|2022-10-11 05:55:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|9
1665468000000|2022-10-11 06:00:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|4
1665468300000|2022-10-11 06:05:00|5.95|5.85|5.96|5.86|5.97|5.87|5.95|5.85|8
1665468600000|2022-10-11 06:10:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|18
1665469200000|2022-10-11 06:20:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|20
1665469500000|2022-10-11 06:25:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|13
1665469800000|2022-10-11 06:30:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|5
1665470100000|2022-10-11 06:35:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|16
1665470400000|2022-10-11 06:40:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1665470700000|2022-10-11 06:45:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|2
1665471000000|2022-10-11 06:50:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|27
1665471300000|2022-10-11 06:55:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|34
1665471600000|2022-10-11 07:00:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|44
1665471900000|2022-10-11 07:05:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|27
1665472200000|2022-10-11 07:10:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|10
1665472500000|2022-10-11 07:15:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|5
1665473100000|2022-10-11 07:25:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|7
1665473400000|2022-10-11 07:30:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|2
1665473700000|2022-10-11 07:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1665474000000|2022-10-11 07:40:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|11
1665474300000|2022-10-11 07:45:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|6
1665474900000|2022-10-11 07:55:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|26
1665475500000|2022-10-11 08:05:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|13
1665475800000|2022-10-11 08:10:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|8
1665476100000|2022-10-11 08:15:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|7
1665476400000|2022-10-11 08:20:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|13
1665476700000|2022-10-11 08:25:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|47
1665477000000|2022-10-11 08:30:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|44
1665477300000|2022-10-11 08:35:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|73
1665477600000|2022-10-11 08:40:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|73
1665477900000|2022-10-11 08:45:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|35
1665478200000|2022-10-11 08:50:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|6
1665478500000|2022-10-11 08:55:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1665478800000|2022-10-11 09:00:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|12
1665479100000|2022-10-11 09:05:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|20
1665479400000|2022-10-11 09:10:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|9
1665480000000|2022-10-11 09:20:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|18
1665480600000|2022-10-11 09:30:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|8
1665480900000|2022-10-11 09:35:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|7
1665481200000|2022-10-11 09:40:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|8
1665481500000|2022-10-11 09:45:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|13
1665482100000|2022-10-11 09:55:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1665482700000|2022-10-11 10:05:00|5.94|5.84|5.96|5.86|5.96|5.86|5.94|5.84|3
1665483000000|2022-10-11 10:10:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|4
1665483300000|2022-10-11 10:15:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|3
1665483600000|2022-10-11 10:20:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|9
1665483900000|2022-10-11 10:25:00|5.99|5.89|6.01|5.91|6.01|5.91|5.98|5.88|11
1665484200000|2022-10-11 10:30:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|13
1665484500000|2022-10-11 10:35:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|24
1665485100000|2022-10-11 10:45:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|20
1665485400000|2022-10-11 10:50:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|4
1665485700000|2022-10-11 10:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|9
1665486000000|2022-10-11 11:00:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|2
1665486300000|2022-10-11 11:05:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|21
1665486600000|2022-10-11 11:10:00|6.03|5.93|6.02|5.92|6.03|5.93|6.01|5.91|6
1665487200000|2022-10-11 11:20:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|11
1665487500000|2022-10-11 11:25:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|13
1665487800000|2022-10-11 11:30:00|6.03|5.93|6.02|5.92|6.04|5.94|6.02|5.92|20
1665488400000|2022-10-11 11:40:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|5
1665488700000|2022-10-11 11:45:00|6.02|5.92|6.01|5.91|6.03|5.93|6.01|5.91|26
1665489000000|2022-10-11 11:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|3
1665489300000|2022-10-11 11:55:00|6.01|5.91|6.04|5.94|6.04|5.94|6.01|5.91|26
1665489600000|2022-10-11 12:00:00|6.05|5.95|6.03|5.93|6.05|5.95|6.03|5.93|53
1665489900000|2022-10-11 12:05:00|6.04|5.94|6.06|5.96|6.06|5.96|6.03|5.93|21
1665490200000|2022-10-11 12:10:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|44
1665490500000|2022-10-11 12:15:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|4
1665490800000|2022-10-11 12:20:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|40
1665491100000|2022-10-11 12:25:00|6.09|5.99|6.11|6.01|6.14|6.04|6.08|5.98|53
1665491400000|2022-10-11 12:30:00|6.12|6.02|6.11|6.01|6.13|6.03|6.1|6|38
1665491700000|2022-10-11 12:35:00|6.12|6.02|6.1|6|6.12|6.02|6.09|5.99|13
1665492000000|2022-10-11 12:40:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|13
1665492300000|2022-10-11 12:45:00|6.1|6|6.1|6|6.1|6|6.09|5.99|33
1665492600000|2022-10-11 12:50:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|17
1665492900000|2022-10-11 12:55:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|29
1665493200000|2022-10-11 13:00:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|15
1665493500000|2022-10-11 13:05:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|20
1665493800000|2022-10-11 13:10:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|29
1665494100000|2022-10-11 13:15:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|17
1665494400000|2022-10-11 13:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|31
1665494700000|2022-10-11 13:25:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|12
1665495000000|2022-10-11 13:30:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|56
1665495300000|2022-10-11 13:35:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|47
1665495600000|2022-10-11 13:40:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|7
1665495900000|2022-10-11 13:45:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|14
1665496200000|2022-10-11 13:50:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|21
1665496500000|2022-10-11 13:55:00|6.04|5.94|6.03|5.93|6.05|5.95|6.02|5.92|26
1665496800000|2022-10-11 14:00:00|6.02|5.92|6|5.9|6.03|5.93|5.99|5.89|49
1665497100000|2022-10-11 14:05:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|20
1665497400000|2022-10-11 14:10:00|6.01|5.91|6.03|5.93|6.03|5.93|6|5.9|27
1665497700000|2022-10-11 14:15:00|6.02|5.92|6.04|5.94|6.05|5.95|6.02|5.92|39
1665498000000|2022-10-11 14:20:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|27
1665498300000|2022-10-11 14:25:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|6
1665498600000|2022-10-11 14:30:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|16
1665498900000|2022-10-11 14:35:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|19
1665499200000|2022-10-11 14:40:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|27
1665499500000|2022-10-11 14:45:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|7
1665499800000|2022-10-11 14:50:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|46
1665500100000|2022-10-11 14:55:00|6.05|5.95|6.04|5.94|6.05|5.95|6.03|5.93|20
1665500400000|2022-10-11 15:00:00|6.03|5.93|6.06|5.96|6.06|5.96|6.03|5.93|32
1665500700000|2022-10-11 15:05:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|18
1665501000000|2022-10-11 15:10:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|4
1665501300000|2022-10-11 15:15:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|18
1665501600000|2022-10-11 15:20:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|12
1665501900000|2022-10-11 15:25:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|7
1665502200000|2022-10-11 15:30:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1665502500000|2022-10-11 15:35:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|32
1665502800000|2022-10-11 15:40:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|9
1665503100000|2022-10-11 15:45:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|12
1665503400000|2022-10-11 15:50:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|8
1665503700000|2022-10-11 15:55:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|9
1665504300000|2022-10-11 16:05:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|7
1665504600000|2022-10-11 16:10:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|2
1665504900000|2022-10-11 16:15:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|16
1665505200000|2022-10-11 16:20:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|12
1665505500000|2022-10-11 16:25:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|14
1665505800000|2022-10-11 16:30:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1665506100000|2022-10-11 16:35:00|6.1|6|6.1|6|6.11|6.01|6.1|6|5
1665506400000|2022-10-11 16:40:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|24
1665506700000|2022-10-11 16:45:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|15
1665507000000|2022-10-11 16:50:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|24
1665507300000|2022-10-11 16:55:00|6.1|6|6.1|6|6.11|6.01|6.1|6|5
1665507600000|2022-10-11 17:00:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1665507900000|2022-10-11 17:05:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|14
1665508200000|2022-10-11 17:10:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|59
1665508800000|2022-10-11 17:20:00|6.1|6|6.1|6|6.1|6|6.09|5.99|33
1665509100000|2022-10-11 17:25:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|15
1665509700000|2022-10-11 17:35:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|10
1665510000000|2022-10-11 17:40:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|14
1665510300000|2022-10-11 17:45:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|26
1665510600000|2022-10-11 17:50:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|4
1665510900000|2022-10-11 17:55:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1665511200000|2022-10-11 18:00:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|18
1665511500000|2022-10-11 18:05:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|6
1665511800000|2022-10-11 18:10:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|24
1665512100000|2022-10-11 18:15:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|3
1665512400000|2022-10-11 18:20:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|12
1665512700000|2022-10-11 18:25:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|44
1665513000000|2022-10-11 18:30:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|7
1665513300000|2022-10-11 18:35:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|12
1665513600000|2022-10-11 18:40:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|11
1665513900000|2022-10-11 18:45:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|35
1665514200000|2022-10-11 18:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|25
1665514500000|2022-10-11 18:55:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|33
1665514800000|2022-10-11 19:00:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|11
1665515400000|2022-10-11 19:10:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|22
1665515700000|2022-10-11 19:15:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|17
1665516000000|2022-10-11 19:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|15
1665516300000|2022-10-11 19:25:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|2
1665516600000|2022-10-11 19:30:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|16
1665516900000|2022-10-11 19:35:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|6
1665517500000|2022-10-11 19:45:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|17
1665518100000|2022-10-11 19:55:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|7
1665518400000|2022-10-11 20:00:00|6.06|5.96|6.04|5.94|6.06|5.96|6.04|5.94|3
1665518700000|2022-10-11 20:05:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|15
1665519000000|2022-10-11 20:10:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|12
1665519300000|2022-10-11 20:15:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|11
1665520200000|2022-10-11 20:30:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|2
1665520800000|2022-10-11 20:40:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|3
1665521100000|2022-10-11 20:45:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|8
1665521400000|2022-10-11 20:50:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|5
1665522000000|2022-10-11 21:00:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|2
1665522300000|2022-10-11 21:05:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|7
1665522900000|2022-10-11 21:15:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|2
1665523500000|2022-10-11 21:25:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|12
1665523800000|2022-10-11 21:30:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1665524400000|2022-10-11 21:40:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|5
1665525000000|2022-10-11 21:50:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1665525600000|2022-10-11 22:00:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|33
1665525900000|2022-10-11 22:05:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|4
1665526500000|2022-10-11 22:15:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1665526800000|2022-10-11 22:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1665527100000|2022-10-11 22:25:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|4
1665527400000|2022-10-11 22:30:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|10
1665527700000|2022-10-11 22:35:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|42
1665528000000|2022-10-11 22:40:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|42
1665528300000|2022-10-11 22:45:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|4
1665528900000|2022-10-11 22:55:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|44
1665529200000|2022-10-11 23:00:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1665529500000|2022-10-11 23:05:00|6.05|5.95|6.08|5.98|6.12|6.02|6.05|5.95|56
1665529800000|2022-10-11 23:10:00|6.07|5.97|6.11|6.01|6.12|6.02|6.06|5.96|63
1665530100000|2022-10-11 23:15:00|6.1|6|6.08|5.98|6.11|6.01|6.08|5.98|31
1665530400000|2022-10-11 23:20:00|6.09|5.99|6.08|5.98|6.09|5.99|6.06|5.96|22
1665530700000|2022-10-11 23:25:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|24
1665531000000|2022-10-11 23:30:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|19
1665531300000|2022-10-11 23:35:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|11
1665531600000|2022-10-11 23:40:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|8
1665531900000|2022-10-11 23:45:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|49
1665532200000|2022-10-11 23:50:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|31
1665532500000|2022-10-11 23:55:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|37
1665532800000|2022-10-12 00:00:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|24
1665533100000|2022-10-12 00:05:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|39
1665533400000|2022-10-12 00:10:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|12
1665533700000|2022-10-12 00:15:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|10
1665534000000|2022-10-12 00:20:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1665534300000|2022-10-12 00:25:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|3
1665534600000|2022-10-12 00:30:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|22
1665534900000|2022-10-12 00:35:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|14
1665535200000|2022-10-12 00:40:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|11
1665535500000|2022-10-12 00:45:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|11
1665536700000|2022-10-12 01:05:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|23
1665537000000|2022-10-12 01:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|6
1665537300000|2022-10-12 01:15:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|10
1665537600000|2022-10-12 01:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|8
1665537900000|2022-10-12 01:25:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|3
1665538200000|2022-10-12 01:30:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|2
1665538500000|2022-10-12 01:35:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|25
1665539100000|2022-10-12 01:45:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|26
1665539400000|2022-10-12 01:50:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|5
1665539700000|2022-10-12 01:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|15
1665540300000|2022-10-12 02:05:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|3
1665540600000|2022-10-12 02:10:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|3
1665540900000|2022-10-12 02:15:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|16
1665541200000|2022-10-12 02:20:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|18
1665541500000|2022-10-12 02:25:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1665541800000|2022-10-12 02:30:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1665542100000|2022-10-12 02:35:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|3
1665542400000|2022-10-12 02:40:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|18
1665542700000|2022-10-12 02:45:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|2
1665543300000|2022-10-12 02:55:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1665543600000|2022-10-12 03:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|8
1665543900000|2022-10-12 03:05:00|6.08|5.98|6.11|6.01|6.11|6.01|6.07|5.97|28
1665544200000|2022-10-12 03:10:00|6.1|6|6.15|6.05|6.15|6.05|6.1|6|32
1665544500000|2022-10-12 03:15:00|6.14|6.04|6.12|6.02|6.15|6.05|6.12|6.02|37
1665544800000|2022-10-12 03:20:00|6.11|6.01|6.12|6.02|6.14|6.04|6.11|6.01|30
1665545100000|2022-10-12 03:25:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|16
1665545400000|2022-10-12 03:30:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|18
1665545700000|2022-10-12 03:35:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|7
1665546000000|2022-10-12 03:40:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1665546300000|2022-10-12 03:45:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|8
1665546600000|2022-10-12 03:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|5
1665546900000|2022-10-12 03:55:00|6.1|6|6.1|6|6.11|6.01|6.1|6|9
1665547200000|2022-10-12 04:00:00|6.11|6.01|6.11|6.01|6.12|6.02|6.09|5.99|29
1665547500000|2022-10-12 04:05:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|11
1665547800000|2022-10-12 04:10:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|27
1665548100000|2022-10-12 04:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|7
1665548400000|2022-10-12 04:20:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|22
1665548700000|2022-10-12 04:25:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|34
1665549000000|2022-10-12 04:30:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|22
1665549300000|2022-10-12 04:35:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|4
1665549600000|2022-10-12 04:40:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1665550200000|2022-10-12 04:50:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|14
1665550500000|2022-10-12 04:55:00|6.1|6|6.1|6|6.11|6.01|6.1|6|7
1665550800000|2022-10-12 05:00:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|6
1665551100000|2022-10-12 05:05:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|23
1665551400000|2022-10-12 05:10:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1665551700000|2022-10-12 05:15:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|16
1665552000000|2022-10-12 05:20:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|22
1665552300000|2022-10-12 05:25:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|10
1665552600000|2022-10-12 05:30:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|9
1665552900000|2022-10-12 05:35:00|6.08|5.98|6.07|5.97|6.09|5.99|6.07|5.97|4
1665553200000|2022-10-12 05:40:00|6.08|5.98|6.09|5.99|6.09|5.99|6.07|5.97|8
1665553500000|2022-10-12 05:45:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|8
1665554100000|2022-10-12 05:55:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1665554400000|2022-10-12 06:00:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|19
1665555000000|2022-10-12 06:10:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|12
1665555300000|2022-10-12 06:15:00|6.1|6|6.1|6|6.1|6|6.09|5.99|11
1665555600000|2022-10-12 06:20:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|11
1665555900000|2022-10-12 06:25:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|11
1665556200000|2022-10-12 06:30:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|7
1665556500000|2022-10-12 06:35:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1665557100000|2022-10-12 06:45:00|6.12|6.02|6.1|6|6.12|6.02|6.1|6|35
1665557400000|2022-10-12 06:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1665557700000|2022-10-12 06:55:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|22
1665558000000|2022-10-12 07:00:00|6.1|6|6.1|6|6.11|6.01|6.1|6|25
1665558300000|2022-10-12 07:05:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|24
1665558600000|2022-10-12 07:10:00|6.11|6.01|6.09|5.99|6.11|6.01|6.09|5.99|13
1665559200000|2022-10-12 07:20:00|6.1|6|6.1|6|6.1|6|6.09|5.99|9
1665559500000|2022-10-12 07:25:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|4
1665559800000|2022-10-12 07:30:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|43
1665560100000|2022-10-12 07:35:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|2
1665560700000|2022-10-12 07:45:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1665561300000|2022-10-12 07:55:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|4
1665561600000|2022-10-12 08:00:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|14
1665561900000|2022-10-12 08:05:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|7
1665562500000|2022-10-12 08:15:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|16
1665562800000|2022-10-12 08:20:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1665564000000|2022-10-12 08:40:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1665564300000|2022-10-12 08:45:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1665565200000|2022-10-12 09:00:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|14
1665565500000|2022-10-12 09:05:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1665566100000|2022-10-12 09:15:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1665566400000|2022-10-12 09:20:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|17
1665566700000|2022-10-12 09:25:00|6.1|6|6.1|6|6.11|6.01|6.1|6|3
1665567000000|2022-10-12 09:30:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1665567300000|2022-10-12 09:35:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1665567600000|2022-10-12 09:40:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1665567900000|2022-10-12 09:45:00|6.1|6|6.1|6|6.11|6.01|6.1|6|3
1665568200000|2022-10-12 09:50:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1665568500000|2022-10-12 09:55:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|6
1665568800000|2022-10-12 10:00:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1665569100000|2022-10-12 10:05:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1665569400000|2022-10-12 10:10:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|3
1665569700000|2022-10-12 10:15:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|14
1665570000000|2022-10-12 10:20:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|3
1665570300000|2022-10-12 10:25:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1665570600000|2022-10-12 10:30:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1665570900000|2022-10-12 10:35:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|5
1665571200000|2022-10-12 10:40:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1665571500000|2022-10-12 10:45:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1665573000000|2022-10-12 11:10:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|6
1665573300000|2022-10-12 11:15:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|17
1665573600000|2022-10-12 11:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|8
1665573900000|2022-10-12 11:25:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1665574200000|2022-10-12 11:30:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|6
1665574800000|2022-10-12 11:40:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|9
1665575100000|2022-10-12 11:45:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|3
1665575400000|2022-10-12 11:50:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1665575700000|2022-10-12 11:55:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|2
1665576000000|2022-10-12 12:00:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|7
1665576300000|2022-10-12 12:05:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|2
1665577200000|2022-10-12 12:20:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|8
1665577500000|2022-10-12 12:25:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|5
1665577800000|2022-10-12 12:30:00|6.05|5.95|6.01|5.91|6.05|5.95|5.99|5.89|49
1665578100000|2022-10-12 12:35:00|6|5.9|6.02|5.92|6.02|5.92|6|5.9|29
1665578400000|2022-10-12 12:40:00|6.03|5.93|6.05|5.95|6.06|5.96|6.02|5.92|21
1665578700000|2022-10-12 12:45:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|9
1665579000000|2022-10-12 12:50:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|13
1665579600000|2022-10-12 13:00:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|9
1665579900000|2022-10-12 13:05:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|15
1665580200000|2022-10-12 13:10:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|4
1665580500000|2022-10-12 13:15:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|9
1665581100000|2022-10-12 13:25:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|29
1665581400000|2022-10-12 13:30:00|6|5.9|6.01|5.91|6.01|5.91|5.99|5.89|24
1665581700000|2022-10-12 13:35:00|6.02|5.92|6.04|5.94|6.04|5.94|6.01|5.91|35
1665582000000|2022-10-12 13:40:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|34
1665582300000|2022-10-12 13:45:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|84
1665582600000|2022-10-12 13:50:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|38
1665582900000|2022-10-12 13:55:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|8
1665583200000|2022-10-12 14:00:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|8
1665583500000|2022-10-12 14:05:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|49
1665583800000|2022-10-12 14:10:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|28
1665584400000|2022-10-12 14:20:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|7
1665584700000|2022-10-12 14:25:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|11
1665585000000|2022-10-12 14:30:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|24
1665585300000|2022-10-12 14:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|21
1665585600000|2022-10-12 14:40:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|7
1665585900000|2022-10-12 14:45:00|6|5.9|6.01|5.91|6.02|5.92|6|5.9|28
1665586200000|2022-10-12 14:50:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|6
1665586500000|2022-10-12 14:55:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|33
1665586800000|2022-10-12 15:00:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|10
1665587400000|2022-10-12 15:10:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|7
1665587700000|2022-10-12 15:15:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1665588300000|2022-10-12 15:25:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|15
1665588600000|2022-10-12 15:30:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|39
1665588900000|2022-10-12 15:35:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|8
1665589200000|2022-10-12 15:40:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|11
1665589500000|2022-10-12 15:45:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|10
1665589800000|2022-10-12 15:50:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|8
1665590100000|2022-10-12 15:55:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|29
1665590400000|2022-10-12 16:00:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|3
1665590700000|2022-10-12 16:05:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|6
1665591000000|2022-10-12 16:10:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|33
1665591300000|2022-10-12 16:15:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|2
1665591600000|2022-10-12 16:20:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1665591900000|2022-10-12 16:25:00|6.03|5.93|6.02|5.92|6.04|5.94|6.02|5.92|18
1665592200000|2022-10-12 16:30:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|23
1665592500000|2022-10-12 16:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|3
1665592800000|2022-10-12 16:40:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|4
1665593100000|2022-10-12 16:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|9
1665594000000|2022-10-12 17:00:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|9
1665594300000|2022-10-12 17:05:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|5
1665595800000|2022-10-12 17:30:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|8
1665596100000|2022-10-12 17:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|21
1665596400000|2022-10-12 17:40:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1665596700000|2022-10-12 17:45:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|6
1665597300000|2022-10-12 17:55:00|6|5.9|6|5.9|6.01|5.91|5.98|5.88|21
1665597600000|2022-10-12 18:00:00|6.01|5.91|5.99|5.89|6.01|5.91|5.98|5.88|97
1665597900000|2022-10-12 18:05:00|6|5.9|6.01|5.91|6.01|5.91|5.99|5.89|22
1665598200000|2022-10-12 18:10:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|14
1665598500000|2022-10-12 18:15:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|26
1665598800000|2022-10-12 18:20:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|19
1665599100000|2022-10-12 18:25:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|5
1665600000000|2022-10-12 18:40:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|3
1665600300000|2022-10-12 18:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1665600600000|2022-10-12 18:50:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|3
1665600900000|2022-10-12 18:55:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1665601200000|2022-10-12 19:00:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|4
1665601500000|2022-10-12 19:05:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|21
1665602100000|2022-10-12 19:15:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|11
1665602400000|2022-10-12 19:20:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|59
1665603000000|2022-10-12 19:30:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|5
1665603900000|2022-10-12 19:45:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|20
1665604200000|2022-10-12 19:50:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|6
1665605400000|2022-10-12 20:10:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|6
1665605700000|2022-10-12 20:15:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|27
1665606000000|2022-10-12 20:20:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|8
1665606300000|2022-10-12 20:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1665606600000|2022-10-12 20:30:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|4
1665606900000|2022-10-12 20:35:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|3
1665607200000|2022-10-12 20:40:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|2
1665607500000|2022-10-12 20:45:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|4
1665608700000|2022-10-12 21:05:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1665609000000|2022-10-12 21:10:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|3
1665609300000|2022-10-12 21:15:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1665610200000|2022-10-12 21:30:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1665611400000|2022-10-12 21:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|3
1665612000000|2022-10-12 22:00:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|13
1665612300000|2022-10-12 22:05:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|5
1665612600000|2022-10-12 22:10:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|5
1665612900000|2022-10-12 22:15:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|2
1665613200000|2022-10-12 22:20:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|9
1665613500000|2022-10-12 22:25:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1665613800000|2022-10-12 22:30:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|7
1665614100000|2022-10-12 22:35:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|4
1665614400000|2022-10-12 22:40:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|6
1665614700000|2022-10-12 22:45:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|9
1665615000000|2022-10-12 22:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|5
1665615300000|2022-10-12 22:55:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|5
1665615600000|2022-10-12 23:00:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|13
1665615900000|2022-10-12 23:05:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|6
1665616500000|2022-10-12 23:15:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|7
1665616800000|2022-10-12 23:20:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|14
1665617100000|2022-10-12 23:25:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|6
1665617400000|2022-10-12 23:30:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|6
1665618300000|2022-10-12 23:45:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|5
1665618600000|2022-10-12 23:50:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|4
1665618900000|2022-10-12 23:55:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|12
1665619200000|2022-10-13 00:00:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|5
1665619500000|2022-10-13 00:05:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|6
1665619800000|2022-10-13 00:10:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|5
1665620100000|2022-10-13 00:15:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|10
1665620400000|2022-10-13 00:20:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|36
1665620700000|2022-10-13 00:25:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|2
1665621600000|2022-10-13 00:40:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|6
1665621900000|2022-10-13 00:45:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|15
1665622200000|2022-10-13 00:50:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|9
1665622500000|2022-10-13 00:55:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|3
1665622800000|2022-10-13 01:00:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|6
1665623400000|2022-10-13 01:10:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1665623700000|2022-10-13 01:15:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|24
1665624000000|2022-10-13 01:20:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|5
1665624300000|2022-10-13 01:25:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|42
1665624600000|2022-10-13 01:30:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|4
1665624900000|2022-10-13 01:35:00|6.01|5.91|6|5.9|6.02|5.92|6|5.9|14
1665625200000|2022-10-13 01:40:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|13
1665625500000|2022-10-13 01:45:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|6
1665625800000|2022-10-13 01:50:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|10
1665626100000|2022-10-13 01:55:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|28
1665626400000|2022-10-13 02:00:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|9
1665626700000|2022-10-13 02:05:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|17
1665627300000|2022-10-13 02:15:00|5.96|5.86|5.95|5.85|5.97|5.87|5.94|5.84|44
1665627600000|2022-10-13 02:20:00|5.94|5.84|5.93|5.83|5.94|5.84|5.9|5.8|38
1665627900000|2022-10-13 02:25:00|5.94|5.84|5.9|5.8|5.94|5.84|5.9|5.8|39
1665628200000|2022-10-13 02:30:00|5.89|5.79|5.89|5.79|5.91|5.81|5.88|5.78|29
1665628500000|2022-10-13 02:35:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|20
1665628800000|2022-10-13 02:40:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|11
1665629100000|2022-10-13 02:45:00|5.91|5.81|5.9|5.8|5.92|5.82|5.9|5.8|16
1665629400000|2022-10-13 02:50:00|5.91|5.81|5.92|5.82|5.92|5.82|5.9|5.8|4
1665629700000|2022-10-13 02:55:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|6
1665630000000|2022-10-13 03:00:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|10
1665630900000|2022-10-13 03:15:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665631500000|2022-10-13 03:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|9
1665631800000|2022-10-13 03:30:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1665632400000|2022-10-13 03:40:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|4
1665632700000|2022-10-13 03:45:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1665633900000|2022-10-13 04:05:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|16
1665634200000|2022-10-13 04:10:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|13
1665634500000|2022-10-13 04:15:00|5.94|5.84|5.95|5.85|5.96|5.86|5.93|5.83|8
1665634800000|2022-10-13 04:20:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|4
1665635100000|2022-10-13 04:25:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|3
1665635400000|2022-10-13 04:30:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|5
1665635700000|2022-10-13 04:35:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|12
1665636000000|2022-10-13 04:40:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1665636300000|2022-10-13 04:45:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|13
1665636600000|2022-10-13 04:50:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665636900000|2022-10-13 04:55:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1665637200000|2022-10-13 05:00:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|11
1665637500000|2022-10-13 05:05:00|5.92|5.82|5.93|5.83|5.93|5.83|5.91|5.81|20
1665637800000|2022-10-13 05:10:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|16
1665638400000|2022-10-13 05:20:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|10
1665638700000|2022-10-13 05:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|7
1665639000000|2022-10-13 05:30:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|3
1665640500000|2022-10-13 05:55:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|9
1665640800000|2022-10-13 06:00:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|8
1665641100000|2022-10-13 06:05:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|10
1665641700000|2022-10-13 06:15:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|3
1665642000000|2022-10-13 06:20:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|10
1665642300000|2022-10-13 06:25:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|11
1665642600000|2022-10-13 06:30:00|5.91|5.81|5.9|5.8|5.92|5.82|5.89|5.79|34
1665642900000|2022-10-13 06:35:00|5.89|5.79|5.88|5.78|5.9|5.8|5.86|5.76|32
1665643200000|2022-10-13 06:40:00|5.87|5.77|5.87|5.77|5.88|5.78|5.86|5.76|13
1665643500000|2022-10-13 06:45:00|5.86|5.76|5.89|5.79|5.89|5.79|5.86|5.76|36
1665643800000|2022-10-13 06:50:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|5
1665644100000|2022-10-13 06:55:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|11
1665644400000|2022-10-13 07:00:00|5.88|5.78|5.88|5.78|5.89|5.79|5.87|5.77|21
1665644700000|2022-10-13 07:05:00|5.87|5.77|5.87|5.77|5.88|5.78|5.86|5.76|11
1665645000000|2022-10-13 07:10:00|5.86|5.76|5.86|5.76|5.87|5.77|5.83|5.73|31
1665645300000|2022-10-13 07:15:00|5.87|5.77|5.85|5.75|5.87|5.77|5.85|5.75|59
1665645600000|2022-10-13 07:20:00|5.86|5.76|5.84|5.74|5.86|5.76|5.84|5.74|31
1665645900000|2022-10-13 07:25:00|5.85|5.75|5.85|5.75|5.85|5.75|5.83|5.73|27
1665646200000|2022-10-13 07:30:00|5.84|5.74|5.82|5.72|5.85|5.75|5.81|5.71|35
1665646500000|2022-10-13 07:35:00|5.83|5.73|5.73|5.63|5.84|5.74|5.73|5.63|99
1665646800000|2022-10-13 07:40:00|5.74|5.64|5.77|5.67|5.77|5.67|5.74|5.64|54
1665647100000|2022-10-13 07:45:00|5.76|5.66|5.8|5.7|5.8|5.7|5.76|5.66|31
1665647400000|2022-10-13 07:50:00|5.81|5.71|5.81|5.71|5.81|5.71|5.8|5.7|41
1665647700000|2022-10-13 07:55:00|5.82|5.72|5.82|5.72|5.82|5.72|5.81|5.71|9
1665648000000|2022-10-13 08:00:00|5.81|5.71|5.79|5.69|5.81|5.71|5.79|5.69|3
1665648300000|2022-10-13 08:05:00|5.8|5.7|5.79|5.69|5.81|5.71|5.79|5.69|20
1665648600000|2022-10-13 08:10:00|5.8|5.7|5.77|5.67|5.8|5.7|5.77|5.67|12
1665648900000|2022-10-13 08:15:00|5.78|5.68|5.78|5.68|5.78|5.68|5.76|5.66|29
1665649200000|2022-10-13 08:20:00|5.79|5.69|5.8|5.7|5.81|5.71|5.78|5.68|12
1665649500000|2022-10-13 08:25:00|5.81|5.71|5.81|5.71|5.81|5.71|5.81|5.71|1
1665649800000|2022-10-13 08:30:00|5.8|5.7|5.83|5.73|5.84|5.74|5.8|5.7|30
1665650100000|2022-10-13 08:35:00|5.82|5.72|5.83|5.73|5.84|5.74|5.82|5.72|20
1665650400000|2022-10-13 08:40:00|5.82|5.72|5.82|5.72|5.83|5.73|5.81|5.71|17
1665650700000|2022-10-13 08:45:00|5.81|5.71|5.83|5.73|5.83|5.73|5.81|5.71|7
1665651000000|2022-10-13 08:50:00|5.84|5.74|5.82|5.72|5.84|5.74|5.82|5.72|25
1665651300000|2022-10-13 08:55:00|5.81|5.71|5.81|5.71|5.82|5.72|5.81|5.71|37
1665651600000|2022-10-13 09:00:00|5.82|5.72|5.83|5.73|5.83|5.73|5.82|5.72|2
1665651900000|2022-10-13 09:05:00|5.82|5.72|5.83|5.73|5.84|5.74|5.82|5.72|8
1665652200000|2022-10-13 09:10:00|5.82|5.72|5.82|5.72|5.83|5.73|5.82|5.72|19
1665652500000|2022-10-13 09:15:00|5.81|5.71|5.82|5.72|5.82|5.72|5.81|5.71|4
1665652800000|2022-10-13 09:20:00|5.81|5.71|5.81|5.71|5.82|5.72|5.81|5.71|11
1665653100000|2022-10-13 09:25:00|5.82|5.72|5.81|5.71|5.82|5.72|5.81|5.71|30
1665653700000|2022-10-13 09:35:00|5.8|5.7|5.8|5.7|5.81|5.71|5.8|5.7|45
1665654000000|2022-10-13 09:40:00|5.81|5.71|5.81|5.71|5.81|5.71|5.8|5.7|17
1665654300000|2022-10-13 09:45:00|5.8|5.7|5.8|5.7|5.81|5.71|5.8|5.7|51
1665654600000|2022-10-13 09:50:00|5.79|5.69|5.79|5.69|5.8|5.7|5.79|5.69|23
1665654900000|2022-10-13 09:55:00|5.8|5.7|5.79|5.69|5.8|5.7|5.79|5.69|10
1665655200000|2022-10-13 10:00:00|5.8|5.7|5.8|5.7|5.8|5.7|5.79|5.69|15
1665655500000|2022-10-13 10:05:00|5.79|5.69|5.79|5.69|5.8|5.7|5.79|5.69|7
1665655800000|2022-10-13 10:10:00|5.78|5.68|5.79|5.69|5.79|5.69|5.78|5.68|4
1665656100000|2022-10-13 10:15:00|5.8|5.7|5.78|5.68|5.8|5.7|5.78|5.68|15
1665656400000|2022-10-13 10:20:00|5.77|5.67|5.72|5.62|5.78|5.68|5.68|5.58|140
1665656700000|2022-10-13 10:25:00|5.71|5.61|5.65|5.55|5.72|5.62|5.65|5.55|105
1665657000000|2022-10-13 10:30:00|5.64|5.54|5.61|5.51|5.65|5.55|5.56|5.46|188
1665657300000|2022-10-13 10:35:00|5.62|5.52|5.65|5.55|5.65|5.55|5.6|5.5|82
1665657600000|2022-10-13 10:40:00|5.64|5.54|5.66|5.56|5.66|5.56|5.64|5.54|51
1665657900000|2022-10-13 10:45:00|5.65|5.55|5.69|5.59|5.69|5.59|5.65|5.55|17
1665658200000|2022-10-13 10:50:00|5.68|5.58|5.68|5.58|5.69|5.59|5.68|5.58|27
1665658500000|2022-10-13 10:55:00|5.69|5.59|5.69|5.59|5.7|5.6|5.68|5.58|35
1665658800000|2022-10-13 11:00:00|5.7|5.6|5.7|5.6|5.7|5.6|5.69|5.59|35
1665659100000|2022-10-13 11:05:00|5.71|5.61|5.7|5.6|5.71|5.61|5.7|5.6|40
1665659400000|2022-10-13 11:10:00|5.71|5.61|5.72|5.62|5.72|5.62|5.71|5.61|10
1665659700000|2022-10-13 11:15:00|5.71|5.61|5.71|5.61|5.72|5.62|5.71|5.61|5
1665660000000|2022-10-13 11:20:00|5.7|5.6|5.7|5.6|5.71|5.61|5.7|5.6|11
1665660300000|2022-10-13 11:25:00|5.71|5.61|5.72|5.62|5.72|5.62|5.7|5.6|20
1665660600000|2022-10-13 11:30:00|5.71|5.61|5.72|5.62|5.72|5.62|5.71|5.61|8
1665660900000|2022-10-13 11:35:00|5.73|5.63|5.74|5.64|5.74|5.64|5.72|5.62|14
1665661200000|2022-10-13 11:40:00|5.75|5.65|5.76|5.66|5.76|5.66|5.74|5.64|14
1665661500000|2022-10-13 11:45:00|5.75|5.65|5.75|5.65|5.76|5.66|5.75|5.65|25
1665661800000|2022-10-13 11:50:00|5.74|5.64|5.74|5.64|5.75|5.65|5.73|5.63|11
1665662400000|2022-10-13 12:00:00|5.75|5.65|5.74|5.64|5.75|5.65|5.74|5.64|16
1665662700000|2022-10-13 12:05:00|5.75|5.65|5.73|5.63|5.75|5.65|5.72|5.62|25
1665663000000|2022-10-13 12:10:00|5.74|5.64|5.74|5.64|5.75|5.65|5.73|5.63|19
1665663300000|2022-10-13 12:15:00|5.75|5.65|5.76|5.66|5.77|5.67|5.74|5.64|10
1665663600000|2022-10-13 12:20:00|5.75|5.65|5.74|5.64|5.76|5.66|5.74|5.64|26
1665663900000|2022-10-13 12:25:00|5.73|5.63|5.83|5.73|5.84|5.74|5.71|5.61|71
1665664200000|2022-10-13 12:30:00|5.82|5.72|5.68|5.58|5.82|5.72|5.61|5.51|161
1665664500000|2022-10-13 12:35:00|5.67|5.57|5.71|5.61|5.71|5.61|5.65|5.55|51
1665664800000|2022-10-13 12:40:00|5.7|5.6|5.69|5.59|5.72|5.62|5.68|5.58|46
1665665100000|2022-10-13 12:45:00|5.68|5.58|5.69|5.59|5.69|5.59|5.66|5.56|34
1665665400000|2022-10-13 12:50:00|5.68|5.58|5.71|5.61|5.72|5.62|5.68|5.58|40
1665665700000|2022-10-13 12:55:00|5.7|5.6|5.72|5.62|5.73|5.63|5.7|5.6|17
1665666000000|2022-10-13 13:00:00|5.71|5.61|5.71|5.61|5.72|5.62|5.71|5.61|43
1665666300000|2022-10-13 13:05:00|5.72|5.62|5.7|5.6|5.72|5.62|5.7|5.6|35
1665666600000|2022-10-13 13:10:00|5.71|5.61|5.69|5.59|5.71|5.61|5.68|5.58|25
1665666900000|2022-10-13 13:15:00|5.68|5.58|5.67|5.57|5.68|5.58|5.66|5.56|24
1665667200000|2022-10-13 13:20:00|5.66|5.56|5.68|5.58|5.69|5.59|5.66|5.56|17
1665667500000|2022-10-13 13:25:00|5.67|5.57|5.67|5.57|5.68|5.58|5.67|5.57|9
1665667800000|2022-10-13 13:30:00|5.68|5.58|5.69|5.59|5.69|5.59|5.66|5.56|26
1665668100000|2022-10-13 13:35:00|5.7|5.6|5.7|5.6|5.71|5.61|5.7|5.6|3
1665668400000|2022-10-13 13:40:00|5.71|5.61|5.73|5.63|5.74|5.64|5.71|5.61|13
1665668700000|2022-10-13 13:45:00|5.74|5.64|5.77|5.67|5.78|5.68|5.73|5.63|30
1665669000000|2022-10-13 13:50:00|5.78|5.68|5.79|5.69|5.79|5.69|5.77|5.67|22
1665669300000|2022-10-13 13:55:00|5.78|5.68|5.79|5.69|5.79|5.69|5.78|5.68|16
1665669600000|2022-10-13 14:00:00|5.78|5.68|5.77|5.67|5.78|5.68|5.76|5.66|18
1665669900000|2022-10-13 14:05:00|5.78|5.68|5.78|5.68|5.78|5.68|5.76|5.66|19
1665670200000|2022-10-13 14:10:00|5.77|5.67|5.79|5.69|5.79|5.69|5.77|5.67|9
1665670500000|2022-10-13 14:15:00|5.78|5.68|5.76|5.66|5.79|5.69|5.76|5.66|17
1665670800000|2022-10-13 14:20:00|5.77|5.67|5.76|5.66|5.77|5.67|5.76|5.66|26
1665671100000|2022-10-13 14:25:00|5.75|5.65|5.76|5.66|5.76|5.66|5.75|5.65|12
1665671400000|2022-10-13 14:30:00|5.75|5.65|5.76|5.66|5.78|5.68|5.75|5.65|24
1665671700000|2022-10-13 14:35:00|5.75|5.65|5.78|5.68|5.78|5.68|5.75|5.65|12
1665672000000|2022-10-13 14:40:00|5.77|5.67|5.78|5.68|5.78|5.68|5.77|5.67|48
1665672300000|2022-10-13 14:45:00|5.79|5.69|5.78|5.68|5.79|5.69|5.77|5.67|26
1665672600000|2022-10-13 14:50:00|5.79|5.69|5.78|5.68|5.79|5.69|5.77|5.67|16
1665672900000|2022-10-13 14:55:00|5.77|5.67|5.77|5.67|5.79|5.69|5.77|5.67|39
1665673200000|2022-10-13 15:00:00|5.78|5.68|5.78|5.68|5.78|5.68|5.77|5.67|13
1665673500000|2022-10-13 15:05:00|5.79|5.69|5.81|5.71|5.82|5.72|5.78|5.68|37
1665673800000|2022-10-13 15:10:00|5.8|5.7|5.83|5.73|5.83|5.73|5.8|5.7|40
1665674100000|2022-10-13 15:15:00|5.84|5.74|5.86|5.76|5.88|5.78|5.83|5.73|71
1665674400000|2022-10-13 15:20:00|5.87|5.77|5.86|5.76|5.88|5.78|5.85|5.75|22
1665674700000|2022-10-13 15:25:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|44
1665675000000|2022-10-13 15:30:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|34
1665675300000|2022-10-13 15:35:00|5.87|5.77|5.89|5.79|5.9|5.8|5.86|5.76|43
1665675600000|2022-10-13 15:40:00|5.9|5.8|5.88|5.78|5.9|5.8|5.88|5.78|49
1665675900000|2022-10-13 15:45:00|5.89|5.79|5.87|5.77|5.9|5.8|5.87|5.77|41
1665676200000|2022-10-13 15:50:00|5.88|5.78|5.88|5.78|5.88|5.78|5.86|5.76|17
1665676500000|2022-10-13 15:55:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|4
1665676800000|2022-10-13 16:00:00|5.89|5.79|5.9|5.8|5.9|5.8|5.88|5.78|8
1665677100000|2022-10-13 16:05:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|18
1665677400000|2022-10-13 16:10:00|5.91|5.81|5.88|5.78|5.91|5.81|5.87|5.77|40
1665677700000|2022-10-13 16:15:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|54
1665678000000|2022-10-13 16:20:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|46
1665678600000|2022-10-13 16:30:00|5.89|5.79|5.9|5.8|5.9|5.8|5.88|5.78|30
1665678900000|2022-10-13 16:35:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|10
1665679200000|2022-10-13 16:40:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|6
1665679500000|2022-10-13 16:45:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|6
1665679800000|2022-10-13 16:50:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|13
1665680100000|2022-10-13 16:55:00|5.92|5.82|5.91|5.81|5.92|5.82|5.9|5.8|50
1665680400000|2022-10-13 17:00:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|19
1665680700000|2022-10-13 17:05:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|27
1665681000000|2022-10-13 17:10:00|5.92|5.82|5.98|5.88|5.98|5.88|5.92|5.82|23
1665681300000|2022-10-13 17:15:00|5.99|5.89|6.05|5.95|6.06|5.96|5.97|5.87|71
1665681600000|2022-10-13 17:20:00|6.06|5.96|6.01|5.91|6.06|5.96|6|5.9|82
1665681900000|2022-10-13 17:25:00|6|5.9|6|5.9|6.01|5.91|5.97|5.87|111
1665682200000|2022-10-13 17:30:00|6.01|5.91|5.99|5.89|6.02|5.92|5.97|5.87|69
1665682500000|2022-10-13 17:35:00|6|5.9|5.97|5.87|6|5.9|5.97|5.87|14
1665682800000|2022-10-13 17:40:00|5.98|5.88|5.96|5.86|5.98|5.88|5.96|5.86|33
1665683100000|2022-10-13 17:45:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|10
1665683400000|2022-10-13 17:50:00|5.99|5.89|5.98|5.88|5.99|5.89|5.97|5.87|20
1665683700000|2022-10-13 17:55:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1665684000000|2022-10-13 18:00:00|5.98|5.88|5.97|5.87|5.99|5.89|5.96|5.86|72
1665684300000|2022-10-13 18:05:00|5.98|5.88|5.97|5.87|5.98|5.88|5.96|5.86|36
1665684600000|2022-10-13 18:10:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|14
1665684900000|2022-10-13 18:15:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|45
1665685500000|2022-10-13 18:25:00|5.97|5.87|5.96|5.86|5.98|5.88|5.95|5.85|32
1665685800000|2022-10-13 18:30:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|10
1665686100000|2022-10-13 18:35:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|16
1665686400000|2022-10-13 18:40:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|13
1665686700000|2022-10-13 18:45:00|5.98|5.88|5.99|5.89|6.03|5.93|5.97|5.87|58
1665687000000|2022-10-13 18:50:00|6|5.9|6.01|5.91|6.01|5.91|5.99|5.89|42
1665687300000|2022-10-13 18:55:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|61
1665687600000|2022-10-13 19:00:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|51
1665687900000|2022-10-13 19:05:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|27
1665688200000|2022-10-13 19:10:00|6.03|5.93|6.01|5.91|6.04|5.94|6.01|5.91|41
1665688500000|2022-10-13 19:15:00|6.02|5.92|6.01|5.91|6.03|5.93|6|5.9|36
1665688800000|2022-10-13 19:20:00|6|5.9|6.01|5.91|6.02|5.92|6|5.9|34
1665689100000|2022-10-13 19:25:00|6|5.9|6|5.9|6.01|5.91|6|5.9|9
1665689400000|2022-10-13 19:30:00|6.01|5.91|6|5.9|6.01|5.91|5.99|5.89|58
1665689700000|2022-10-13 19:35:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|48
1665690000000|2022-10-13 19:40:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|44
1665690600000|2022-10-13 19:50:00|5.99|5.89|6.01|5.91|6.01|5.91|5.99|5.89|73
1665690900000|2022-10-13 19:55:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|110
1665691200000|2022-10-13 20:00:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|8
1665691500000|2022-10-13 20:05:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|27
1665691800000|2022-10-13 20:10:00|6.01|5.91|6.03|5.93|6.04|5.94|6.01|5.91|33
1665692100000|2022-10-13 20:15:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|22
1665692400000|2022-10-13 20:20:00|6.02|5.92|6.01|5.91|6.03|5.93|6.01|5.91|10
1665692700000|2022-10-13 20:25:00|6|5.9|6|5.9|6.01|5.91|6|5.9|17
1665693000000|2022-10-13 20:30:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|13
1665693300000|2022-10-13 20:35:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|11
1665693600000|2022-10-13 20:40:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|15
1665693900000|2022-10-13 20:45:00|6|5.9|6|5.9|6.01|5.91|6|5.9|3
1665694200000|2022-10-13 20:50:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|24
1665694500000|2022-10-13 20:55:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|21
1665694800000|2022-10-13 21:00:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|10
1665695400000|2022-10-13 21:10:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|9
1665695700000|2022-10-13 21:15:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|2
1665696000000|2022-10-13 21:20:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|5
1665696600000|2022-10-13 21:30:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|2
1665697200000|2022-10-13 21:40:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|3
1665697500000|2022-10-13 21:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|11
1665697800000|2022-10-13 21:50:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|10
1665698100000|2022-10-13 21:55:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|2
1665698400000|2022-10-13 22:00:00|6.06|5.96|6.04|5.94|6.06|5.96|6.04|5.94|39
1665698700000|2022-10-13 22:05:00|6.05|5.95|6.06|5.96|6.07|5.97|6.04|5.94|20
1665699000000|2022-10-13 22:10:00|6.05|5.95|6.06|5.96|6.06|5.96|6.04|5.94|30
1665699300000|2022-10-13 22:15:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|9
1665699600000|2022-10-13 22:20:00|6.08|5.98|6.04|5.94|6.08|5.98|6.03|5.93|47
1665699900000|2022-10-13 22:25:00|6.03|5.93|6.04|5.94|6.04|5.94|6.01|5.91|28
1665700200000|2022-10-13 22:30:00|6.05|5.95|6.05|5.95|6.05|5.95|6.03|5.93|45
1665700500000|2022-10-13 22:35:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|7
1665700800000|2022-10-13 22:40:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|14
1665701100000|2022-10-13 22:45:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|8
1665701400000|2022-10-13 22:50:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|5
1665702000000|2022-10-13 23:00:00|6.04|5.94|6.02|5.92|6.05|5.95|6.02|5.92|19
1665702300000|2022-10-13 23:05:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|6
1665702600000|2022-10-13 23:10:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|8
1665702900000|2022-10-13 23:15:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|17
1665703200000|2022-10-13 23:20:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|8
1665703500000|2022-10-13 23:25:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|12
1665703800000|2022-10-13 23:30:00|6.02|5.92|6|5.9|6.02|5.92|6|5.9|19
1665704100000|2022-10-13 23:35:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|26
1665704400000|2022-10-13 23:40:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|28
1665704700000|2022-10-13 23:45:00|6.01|5.91|6.02|5.92|6.03|5.93|6|5.9|10
1665705000000|2022-10-13 23:50:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|23
1665705300000|2022-10-13 23:55:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1665705600000|2022-10-14 00:00:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|37
1665705900000|2022-10-14 00:05:00|6.02|5.92|6.01|5.91|6.03|5.93|6.01|5.91|16
1665706200000|2022-10-14 00:10:00|6|5.9|6|5.9|6.01|5.91|6|5.9|17
1665706500000|2022-10-14 00:15:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|42
1665706800000|2022-10-14 00:20:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1665707100000|2022-10-14 00:25:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|29
1665707400000|2022-10-14 00:30:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|15
1665708300000|2022-10-14 00:45:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|3
1665708600000|2022-10-14 00:50:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|6
1665708900000|2022-10-14 00:55:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|9
1665709200000|2022-10-14 01:00:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|11
1665709500000|2022-10-14 01:05:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|3
1665709800000|2022-10-14 01:10:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|6
1665710100000|2022-10-14 01:15:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|9
1665710400000|2022-10-14 01:20:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|25
1665710700000|2022-10-14 01:25:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|21
1665711000000|2022-10-14 01:30:00|6.1|6|6.12|6.02|6.15|6.05|6.09|5.99|97
1665711300000|2022-10-14 01:35:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|48
1665711600000|2022-10-14 01:40:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|60
1665711900000|2022-10-14 01:45:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|57
1665712200000|2022-10-14 01:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|65
1665712500000|2022-10-14 01:55:00|6.15|6.05|6.12|6.02|6.15|6.05|6.12|6.02|22
1665712800000|2022-10-14 02:00:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|38
1665713100000|2022-10-14 02:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|27
1665713400000|2022-10-14 02:10:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|29
1665713700000|2022-10-14 02:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|50
1665714000000|2022-10-14 02:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|6
1665714300000|2022-10-14 02:25:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|19
1665714600000|2022-10-14 02:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|35
1665715200000|2022-10-14 02:40:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|21
1665715500000|2022-10-14 02:45:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|10
1665715800000|2022-10-14 02:50:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|5
1665716400000|2022-10-14 03:00:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|8
1665716700000|2022-10-14 03:05:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|5
1665717000000|2022-10-14 03:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|16
1665717300000|2022-10-14 03:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|15
1665717600000|2022-10-14 03:20:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|95
1665717900000|2022-10-14 03:25:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|4
1665718200000|2022-10-14 03:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|15
1665718500000|2022-10-14 03:35:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1665719100000|2022-10-14 03:45:00|6.12|6.02|6.1|6|6.12|6.02|6.1|6|17
1665719400000|2022-10-14 03:50:00|6.11|6.01|6.09|5.99|6.11|6.01|6.09|5.99|17
1665719700000|2022-10-14 03:55:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1665720000000|2022-10-14 04:00:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1665720300000|2022-10-14 04:05:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|4
1665720900000|2022-10-14 04:15:00|6.1|6|6.1|6|6.11|6.01|6.1|6|9
1665721200000|2022-10-14 04:20:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|6
1665722100000|2022-10-14 04:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1665722700000|2022-10-14 04:45:00|6.1|6|6.1|6|6.11|6.01|6.1|6|5
1665723000000|2022-10-14 04:50:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|8
1665723300000|2022-10-14 04:55:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|5
1665723600000|2022-10-14 05:00:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1665724800000|2022-10-14 05:20:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1665725100000|2022-10-14 05:25:00|6.1|6|6.09|5.99|6.11|6.01|6.09|5.99|16
1665725400000|2022-10-14 05:30:00|6.08|5.98|6.07|5.97|6.09|5.99|6.07|5.97|12
1665725700000|2022-10-14 05:35:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1665726000000|2022-10-14 05:40:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|3
1665726600000|2022-10-14 05:50:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|12
1665726900000|2022-10-14 05:55:00|6.1|6|6.1|6|6.11|6.01|6.1|6|9
1665727200000|2022-10-14 06:00:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|5
1665727800000|2022-10-14 06:10:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1665728100000|2022-10-14 06:15:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|13
1665728400000|2022-10-14 06:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|6
1665728700000|2022-10-14 06:25:00|6.1|6|6.1|6|6.1|6|6.09|5.99|31
1665729000000|2022-10-14 06:30:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|29
1665729300000|2022-10-14 06:35:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|7
1665729600000|2022-10-14 06:40:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|19
1665729900000|2022-10-14 06:45:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|3
1665730800000|2022-10-14 07:00:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|8
1665731400000|2022-10-14 07:10:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|19
1665731700000|2022-10-14 07:15:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|29
1665732000000|2022-10-14 07:20:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|8
1665732300000|2022-10-14 07:25:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|29
1665732600000|2022-10-14 07:30:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1665732900000|2022-10-14 07:35:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|5
1665733200000|2022-10-14 07:40:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|21
1665733500000|2022-10-14 07:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|15
1665733800000|2022-10-14 07:50:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|6
1665734100000|2022-10-14 07:55:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1665734400000|2022-10-14 08:00:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|7
1665734700000|2022-10-14 08:05:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|3
1665735000000|2022-10-14 08:10:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|13
1665735600000|2022-10-14 08:20:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|18
1665735900000|2022-10-14 08:25:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|21
1665736200000|2022-10-14 08:30:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|6
1665736500000|2022-10-14 08:35:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|11
1665737400000|2022-10-14 08:50:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|3
1665737700000|2022-10-14 08:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|9
1665738000000|2022-10-14 09:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|10
1665738300000|2022-10-14 09:05:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|7
1665738900000|2022-10-14 09:15:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|15
1665739200000|2022-10-14 09:20:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|8
1665739500000|2022-10-14 09:25:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1665739800000|2022-10-14 09:30:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|18
1665740400000|2022-10-14 09:40:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|7
1665741000000|2022-10-14 09:50:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|14
1665741600000|2022-10-14 10:00:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1665741900000|2022-10-14 10:05:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|15
1665742200000|2022-10-14 10:10:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|8
1665742500000|2022-10-14 10:15:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|28
1665742800000|2022-10-14 10:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|8
1665743100000|2022-10-14 10:25:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|4
1665743400000|2022-10-14 10:30:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1665743700000|2022-10-14 10:35:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|5
1665744000000|2022-10-14 10:40:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|12
1665745500000|2022-10-14 11:05:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|6
1665745800000|2022-10-14 11:10:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|9
1665746400000|2022-10-14 11:20:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|10
1665746700000|2022-10-14 11:25:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1665747000000|2022-10-14 11:30:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|14
1665747300000|2022-10-14 11:35:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|14
1665747600000|2022-10-14 11:40:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|17
1665747900000|2022-10-14 11:45:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|31
1665748200000|2022-10-14 11:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|27
1665748500000|2022-10-14 11:55:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|8
1665748800000|2022-10-14 12:00:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|5
1665749100000|2022-10-14 12:05:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|8
1665749400000|2022-10-14 12:10:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|27
1665749700000|2022-10-14 12:15:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|9
1665750000000|2022-10-14 12:20:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|8
1665750300000|2022-10-14 12:25:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|38
1665750600000|2022-10-14 12:30:00|6.07|5.97|6.08|5.98|6.08|5.98|6.05|5.95|38
1665750900000|2022-10-14 12:35:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|11
1665751200000|2022-10-14 12:40:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|6
1665751500000|2022-10-14 12:45:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|7
1665751800000|2022-10-14 12:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|31
1665752100000|2022-10-14 12:55:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|46
1665752400000|2022-10-14 13:00:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|20
1665752700000|2022-10-14 13:05:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|13
1665753000000|2022-10-14 13:10:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1665753300000|2022-10-14 13:15:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|51
1665753600000|2022-10-14 13:20:00|6.1|6|6.1|6|6.11|6.01|6.1|6|5
1665753900000|2022-10-14 13:25:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|14
1665754200000|2022-10-14 13:30:00|6.09|5.99|6.1|6|6.12|6.02|6.09|5.99|46
1665754500000|2022-10-14 13:35:00|6.11|6.01|6.12|6.02|6.12|6.02|6.1|6|26
1665754800000|2022-10-14 13:40:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|25
1665755100000|2022-10-14 13:45:00|6.1|6|6.09|5.99|6.11|6.01|6.08|5.98|46
1665755400000|2022-10-14 13:50:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|36
1665755700000|2022-10-14 13:55:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|23
1665756000000|2022-10-14 14:00:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|32
1665756300000|2022-10-14 14:05:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|21
1665756600000|2022-10-14 14:10:00|6.06|5.96|5.99|5.89|6.06|5.96|5.99|5.89|96
1665756900000|2022-10-14 14:15:00|6|5.9|6.02|5.92|6.02|5.92|5.99|5.89|23
1665757200000|2022-10-14 14:20:00|6.01|5.91|6.01|5.91|6.01|5.91|5.99|5.89|33
1665757500000|2022-10-14 14:25:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|35
1665757800000|2022-10-14 14:30:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|5
1665758100000|2022-10-14 14:35:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|2
1665758400000|2022-10-14 14:40:00|6.04|5.94|6|5.9|6.04|5.94|6|5.9|33
1665758700000|2022-10-14 14:45:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|36
1665759000000|2022-10-14 14:50:00|6.01|5.91|6.02|5.92|6.02|5.92|6|5.9|30
1665759600000|2022-10-14 15:00:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|5
1665759900000|2022-10-14 15:05:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|11
1665760200000|2022-10-14 15:10:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|59
1665760500000|2022-10-14 15:15:00|6.02|5.92|5.98|5.88|6.02|5.92|5.97|5.87|29
1665760800000|2022-10-14 15:20:00|5.99|5.89|6|5.9|6|5.9|5.98|5.88|10
1665761100000|2022-10-14 15:25:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|43
1665761400000|2022-10-14 15:30:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|21
1665761700000|2022-10-14 15:35:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|34
1665762000000|2022-10-14 15:40:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|18
1665762300000|2022-10-14 15:45:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|9
1665762600000|2022-10-14 15:50:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|14
1665762900000|2022-10-14 15:55:00|6|5.9|5.98|5.88|6|5.9|5.98|5.88|7
1665763200000|2022-10-14 16:00:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|7
1665763500000|2022-10-14 16:05:00|5.98|5.88|5.95|5.85|5.99|5.89|5.95|5.85|20
1665763800000|2022-10-14 16:10:00|5.96|5.86|5.94|5.84|5.97|5.87|5.93|5.83|65
1665764100000|2022-10-14 16:15:00|5.95|5.85|5.93|5.83|5.95|5.85|5.91|5.81|53
1665764400000|2022-10-14 16:20:00|5.92|5.82|5.95|5.85|5.95|5.85|5.92|5.82|18
1665764700000|2022-10-14 16:25:00|5.94|5.84|5.96|5.86|5.96|5.86|5.94|5.84|17
1665765000000|2022-10-14 16:30:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1665765300000|2022-10-14 16:35:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|10
1665765600000|2022-10-14 16:40:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1665765900000|2022-10-14 16:45:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|7
1665766200000|2022-10-14 16:50:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|3
1665766500000|2022-10-14 16:55:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|4
1665766800000|2022-10-14 17:00:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|9
1665767100000|2022-10-14 17:05:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|5
1665767400000|2022-10-14 17:10:00|5.96|5.86|5.94|5.84|5.96|5.86|5.94|5.84|21
1665767700000|2022-10-14 17:15:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1665768000000|2022-10-14 17:20:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|10
1665768300000|2022-10-14 17:25:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|3
1665768600000|2022-10-14 17:30:00|5.95|5.85|5.97|5.87|5.97|5.87|5.95|5.85|11
1665768900000|2022-10-14 17:35:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|41
1665769200000|2022-10-14 17:40:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|2
1665769500000|2022-10-14 17:45:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|25
1665769800000|2022-10-14 17:50:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|3
1665770100000|2022-10-14 17:55:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|11
1665770400000|2022-10-14 18:00:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1665770700000|2022-10-14 18:05:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|15
1665771000000|2022-10-14 18:10:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|17
1665771300000|2022-10-14 18:15:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|13
1665771600000|2022-10-14 18:20:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|10
1665771900000|2022-10-14 18:25:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|23
1665772200000|2022-10-14 18:30:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|10
1665772500000|2022-10-14 18:35:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|43
1665772800000|2022-10-14 18:40:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|33
1665773100000|2022-10-14 18:45:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|2
1665773400000|2022-10-14 18:50:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|2
1665774000000|2022-10-14 19:00:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|13
1665774300000|2022-10-14 19:05:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|9
1665774600000|2022-10-14 19:10:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|5
1665774900000|2022-10-14 19:15:00|5.93|5.83|5.91|5.81|5.93|5.83|5.91|5.81|27
1665775200000|2022-10-14 19:20:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|23
1665775500000|2022-10-14 19:25:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|31
1665776100000|2022-10-14 19:35:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|12
1665776400000|2022-10-14 19:40:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|9
1665776700000|2022-10-14 19:45:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|26
1665777000000|2022-10-14 19:50:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|30
1665777300000|2022-10-14 19:55:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|29
1665777600000|2022-10-14 20:00:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665777900000|2022-10-14 20:05:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|11
1665778200000|2022-10-14 20:10:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|4
1665778500000|2022-10-14 20:15:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|9
1665778800000|2022-10-14 20:20:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|8
1665779100000|2022-10-14 20:25:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|9
1665779400000|2022-10-14 20:30:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665779700000|2022-10-14 20:35:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|4
1665780000000|2022-10-14 20:40:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665780300000|2022-10-14 20:45:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665780600000|2022-10-14 20:50:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|5
1665780900000|2022-10-14 20:55:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665817800000|2022-10-15 07:10:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|6
1665818400000|2022-10-15 07:20:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|5
1665818700000|2022-10-15 07:25:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|3
1665819000000|2022-10-15 07:30:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|22
1665819300000|2022-10-15 07:35:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|6
1665819600000|2022-10-15 07:40:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|6
1665819900000|2022-10-15 07:45:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|5
1665820500000|2022-10-15 07:55:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|2
1665820800000|2022-10-15 08:00:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665821700000|2022-10-15 08:15:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665822000000|2022-10-15 08:20:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|13
1665822600000|2022-10-15 08:30:00|5.91|5.81|5.88|5.78|5.92|5.82|5.87|5.77|20
1665822900000|2022-10-15 08:35:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|3
1665823200000|2022-10-15 08:40:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|4
1665823500000|2022-10-15 08:45:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|18
1665823800000|2022-10-15 08:50:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|20
1665824100000|2022-10-15 08:55:00|5.86|5.76|5.86|5.76|5.87|5.77|5.85|5.75|17
1665824400000|2022-10-15 09:00:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|5
1665825900000|2022-10-15 09:25:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|4
1665826200000|2022-10-15 09:30:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1665826500000|2022-10-15 09:35:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|2
1665826800000|2022-10-15 09:40:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|4
1665827100000|2022-10-15 09:45:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1665827400000|2022-10-15 09:50:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|2
1665827700000|2022-10-15 09:55:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1665828300000|2022-10-15 10:05:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|11
1665828600000|2022-10-15 10:10:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|3
1665828900000|2022-10-15 10:15:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|8
1665829200000|2022-10-15 10:20:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|3
1665829500000|2022-10-15 10:25:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|3
1665831300000|2022-10-15 10:55:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|3
1665831600000|2022-10-15 11:00:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|4
1665832200000|2022-10-15 11:10:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|18
1665832500000|2022-10-15 11:15:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|25
1665832800000|2022-10-15 11:20:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|11
1665833100000|2022-10-15 11:25:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665833400000|2022-10-15 11:30:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|16
1665833700000|2022-10-15 11:35:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|12
1665834000000|2022-10-15 11:40:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665834300000|2022-10-15 11:45:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|4
1665834600000|2022-10-15 11:50:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|5
1665835200000|2022-10-15 12:00:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665836100000|2022-10-15 12:15:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|2
1665836400000|2022-10-15 12:20:00|5.94|5.84|5.95|5.85|5.95|5.85|5.93|5.83|18
1665836700000|2022-10-15 12:25:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1665837000000|2022-10-15 12:30:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|11
1665837300000|2022-10-15 12:35:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|4
1665837600000|2022-10-15 12:40:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1665838200000|2022-10-15 12:50:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1665838500000|2022-10-15 12:55:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|29
1665838800000|2022-10-15 13:00:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|18
1665839100000|2022-10-15 13:05:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|5
1665839400000|2022-10-15 13:10:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|5
1665839700000|2022-10-15 13:15:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|13
1665840000000|2022-10-15 13:20:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|34
1665840300000|2022-10-15 13:25:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|10
1665840600000|2022-10-15 13:30:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1665840900000|2022-10-15 13:35:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|6
1665841200000|2022-10-15 13:40:00|5.91|5.81|5.93|5.83|5.93|5.83|5.91|5.81|9
1665841500000|2022-10-15 13:45:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|5
1665842100000|2022-10-15 13:55:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|12
1665842400000|2022-10-15 14:00:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|3
1665842700000|2022-10-15 14:05:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1665843000000|2022-10-15 14:10:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|5
1665843300000|2022-10-15 14:15:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|6
1665843600000|2022-10-15 14:20:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|3
1665843900000|2022-10-15 14:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1665844200000|2022-10-15 14:30:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|8
1665844500000|2022-10-15 14:35:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|20
1665844800000|2022-10-15 14:40:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|3
1665845100000|2022-10-15 14:45:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|3
1665845400000|2022-10-15 14:50:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1665846000000|2022-10-15 15:00:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665846300000|2022-10-15 15:05:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|2
1665846900000|2022-10-15 15:15:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|3
1665847200000|2022-10-15 15:20:00|5.93|5.83|5.97|5.87|5.97|5.87|5.93|5.83|13
1665847500000|2022-10-15 15:25:00|5.98|5.88|5.99|5.89|6|5.9|5.96|5.86|28
1665847800000|2022-10-15 15:30:00|5.98|5.88|5.99|5.89|5.99|5.89|5.97|5.87|10
1665848100000|2022-10-15 15:35:00|5.98|5.88|6.03|5.93|6.03|5.93|5.98|5.88|16
1665848400000|2022-10-15 15:40:00|6.02|5.92|6|5.9|6.02|5.92|5.98|5.88|19
1665848700000|2022-10-15 15:45:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1665849000000|2022-10-15 15:50:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|14
1665849300000|2022-10-15 15:55:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|5
1665849600000|2022-10-15 16:00:00|5.96|5.86|5.96|5.86|5.98|5.88|5.96|5.86|9
1665849900000|2022-10-15 16:05:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|2
1665850200000|2022-10-15 16:10:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|9
1665850500000|2022-10-15 16:15:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|39
1665850800000|2022-10-15 16:20:00|5.99|5.89|6|5.9|6|5.9|5.98|5.88|8
1665851100000|2022-10-15 16:25:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|29
1665851400000|2022-10-15 16:30:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|5
1665851700000|2022-10-15 16:35:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|5
1665852000000|2022-10-15 16:40:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|5
1665852300000|2022-10-15 16:45:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|6
1665852600000|2022-10-15 16:50:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|6
1665852900000|2022-10-15 16:55:00|5.97|5.87|5.95|5.85|5.97|5.87|5.95|5.85|11
1665853200000|2022-10-15 17:00:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|13
1665853500000|2022-10-15 17:05:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|8
1665853800000|2022-10-15 17:10:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1665854400000|2022-10-15 17:20:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|11
1665854700000|2022-10-15 17:25:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|5
1665855000000|2022-10-15 17:30:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|5
1665855300000|2022-10-15 17:35:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|4
1665855600000|2022-10-15 17:40:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|15
1665855900000|2022-10-15 17:45:00|5.92|5.82|5.92|5.82|5.93|5.83|5.91|5.81|13
1665856200000|2022-10-15 17:50:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|3
1665856500000|2022-10-15 17:55:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1665856800000|2022-10-15 18:00:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665857100000|2022-10-15 18:05:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1665857700000|2022-10-15 18:15:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665858300000|2022-10-15 18:25:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|4
1665859500000|2022-10-15 18:45:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|3
1665859800000|2022-10-15 18:50:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665860400000|2022-10-15 19:00:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665860700000|2022-10-15 19:05:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|2
1665861300000|2022-10-15 19:15:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|10
1665861600000|2022-10-15 19:20:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|2
1665861900000|2022-10-15 19:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1665862200000|2022-10-15 19:30:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|10
1665863400000|2022-10-15 19:50:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1665864000000|2022-10-15 20:00:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|5
1665864300000|2022-10-15 20:05:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|4
1665864900000|2022-10-15 20:15:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|5
1665865800000|2022-10-15 20:30:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|5
1665866100000|2022-10-15 20:35:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|8
1665866700000|2022-10-15 20:45:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1665867000000|2022-10-15 20:50:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1665867600000|2022-10-15 21:00:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1665867900000|2022-10-15 21:05:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|11
1665868200000|2022-10-15 21:10:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1665868800000|2022-10-15 21:20:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|3
1665871200000|2022-10-15 22:00:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|4
1665871500000|2022-10-15 22:05:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|3
1665871800000|2022-10-15 22:10:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|11
1665872100000|2022-10-15 22:15:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665872400000|2022-10-15 22:20:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1665872700000|2022-10-15 22:25:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|23
1665873000000|2022-10-15 22:30:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|2
1665873300000|2022-10-15 22:35:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1665873600000|2022-10-15 22:40:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|5
1665873900000|2022-10-15 22:45:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|5
1665874500000|2022-10-15 22:55:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|9
1665874800000|2022-10-15 23:00:00|5.92|5.82|5.91|5.81|5.92|5.82|5.89|5.79|38
1665875100000|2022-10-15 23:05:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665875400000|2022-10-15 23:10:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|23
1665875700000|2022-10-15 23:15:00|5.94|5.84|5.92|5.82|5.94|5.84|5.92|5.82|5
1665876000000|2022-10-15 23:20:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|15
1665876300000|2022-10-15 23:25:00|5.9|5.8|5.94|5.84|5.94|5.84|5.9|5.8|9
1665876600000|2022-10-15 23:30:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|8
1665876900000|2022-10-15 23:35:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|13
1665877200000|2022-10-15 23:40:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|3
1665877500000|2022-10-15 23:45:00|5.91|5.81|5.9|5.8|5.92|5.82|5.9|5.8|22
1665877800000|2022-10-15 23:50:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|6
1665878100000|2022-10-15 23:55:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|5
1665878400000|2022-10-16 00:00:00|5.92|5.82|5.93|5.83|5.93|5.83|5.91|5.81|6
1665879000000|2022-10-16 00:10:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1665879300000|2022-10-16 00:15:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|7
1665879600000|2022-10-16 00:20:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|14
1665879900000|2022-10-16 00:25:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1665880200000|2022-10-16 00:30:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|8
1665880500000|2022-10-16 00:35:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|12
1665880800000|2022-10-16 00:40:00|5.97|5.87|5.99|5.89|5.99|5.89|5.97|5.87|5
1665881100000|2022-10-16 00:45:00|5.98|5.88|5.97|5.87|5.99|5.89|5.96|5.86|26
1665881400000|2022-10-16 00:50:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|26
1665881700000|2022-10-16 00:55:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1665882000000|2022-10-16 01:00:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|18
1665882300000|2022-10-16 01:05:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|43
1665882600000|2022-10-16 01:10:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|35
1665882900000|2022-10-16 01:15:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|16
1665883200000|2022-10-16 01:20:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|15
1665883500000|2022-10-16 01:25:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|3
1665883800000|2022-10-16 01:30:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|16
1665884100000|2022-10-16 01:35:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|6
1665884400000|2022-10-16 01:40:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|4
1665884700000|2022-10-16 01:45:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1665885000000|2022-10-16 01:50:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1665885300000|2022-10-16 01:55:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1665886500000|2022-10-16 02:15:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|3
1665887100000|2022-10-16 02:25:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|8
1665887700000|2022-10-16 02:35:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|3
1665889500000|2022-10-16 03:05:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|4
1665890100000|2022-10-16 03:15:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|3
1665890700000|2022-10-16 03:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1665891000000|2022-10-16 03:30:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1665891300000|2022-10-16 03:35:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1665891900000|2022-10-16 03:45:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1665892200000|2022-10-16 03:50:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|3
1665892500000|2022-10-16 03:55:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|9
1665892800000|2022-10-16 04:00:00|5.94|5.84|5.96|5.86|5.96|5.86|5.94|5.84|3
1665893400000|2022-10-16 04:10:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|5
1665893700000|2022-10-16 04:15:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|12
1665894000000|2022-10-16 04:20:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1665894300000|2022-10-16 04:25:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|6
1665894600000|2022-10-16 04:30:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|3
1665894900000|2022-10-16 04:35:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|6
1665895200000|2022-10-16 04:40:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|25
1665895500000|2022-10-16 04:45:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|8
1665896400000|2022-10-16 05:00:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1665896700000|2022-10-16 05:05:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|9
1665897000000|2022-10-16 05:10:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|6
1665897300000|2022-10-16 05:15:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|8
1665897600000|2022-10-16 05:20:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|4
1665897900000|2022-10-16 05:25:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1665898200000|2022-10-16 05:30:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|21
1665898500000|2022-10-16 05:35:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|3
1665898800000|2022-10-16 05:40:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|6
1665899100000|2022-10-16 05:45:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1665899400000|2022-10-16 05:50:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1665899700000|2022-10-16 05:55:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1665900000000|2022-10-16 06:00:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1665900600000|2022-10-16 06:10:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|3
1665901500000|2022-10-16 06:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1665901800000|2022-10-16 06:30:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|15
1665902700000|2022-10-16 06:45:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|4
1665903300000|2022-10-16 06:55:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1665903600000|2022-10-16 07:00:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1665904500000|2022-10-16 07:15:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1665905100000|2022-10-16 07:25:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|17
1665905400000|2022-10-16 07:30:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1665906000000|2022-10-16 07:40:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1665906300000|2022-10-16 07:45:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1665906600000|2022-10-16 07:50:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|2
1665906900000|2022-10-16 07:55:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1665907200000|2022-10-16 08:00:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|9
1665907500000|2022-10-16 08:05:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|18
1665907800000|2022-10-16 08:10:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|2
1665908100000|2022-10-16 08:15:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1665908700000|2022-10-16 08:25:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|12
1665909000000|2022-10-16 08:30:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|10
1665909300000|2022-10-16 08:35:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|4
1665909600000|2022-10-16 08:40:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|4
1665910200000|2022-10-16 08:50:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|14
1665912000000|2022-10-16 09:20:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1665912300000|2022-10-16 09:25:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|3
1665912600000|2022-10-16 09:30:00|5.97|5.87|5.95|5.85|5.97|5.87|5.95|5.85|7
1665912900000|2022-10-16 09:35:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1665914400000|2022-10-16 10:00:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1665914700000|2022-10-16 10:05:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|6
1665915900000|2022-10-16 10:25:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|3
1665916200000|2022-10-16 10:30:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|17
1665916500000|2022-10-16 10:35:00|5.93|5.83|5.95|5.85|5.95|5.85|5.93|5.83|5
1665916800000|2022-10-16 10:40:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1665917100000|2022-10-16 10:45:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1665917400000|2022-10-16 10:50:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1665918000000|2022-10-16 11:00:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|5
1665918900000|2022-10-16 11:15:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|11
1665919200000|2022-10-16 11:20:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|6
1665921000000|2022-10-16 11:50:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1665921300000|2022-10-16 11:55:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1665921600000|2022-10-16 12:00:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1665921900000|2022-10-16 12:05:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1665922200000|2022-10-16 12:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|10
1665922500000|2022-10-16 12:15:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1665923100000|2022-10-16 12:25:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|7
1665923400000|2022-10-16 12:30:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|3
1665923700000|2022-10-16 12:35:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|3
1665924000000|2022-10-16 12:40:00|5.94|5.84|5.95|5.85|5.95|5.85|5.93|5.83|12
1665924300000|2022-10-16 12:45:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|6
1665924600000|2022-10-16 12:50:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1665924900000|2022-10-16 12:55:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|4
1665925200000|2022-10-16 13:00:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665925500000|2022-10-16 13:05:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1665925800000|2022-10-16 13:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|14
1665927000000|2022-10-16 13:30:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|4
1665927300000|2022-10-16 13:35:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665927600000|2022-10-16 13:40:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|2
1665927900000|2022-10-16 13:45:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|4
1665928200000|2022-10-16 13:50:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1665928800000|2022-10-16 14:00:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|9
1665929100000|2022-10-16 14:05:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|20
1665929400000|2022-10-16 14:10:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665930000000|2022-10-16 14:20:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|4
1665930600000|2022-10-16 14:30:00|5.92|5.82|5.93|5.83|5.94|5.84|5.92|5.82|22
1665931500000|2022-10-16 14:45:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1665931800000|2022-10-16 14:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|13
1665932400000|2022-10-16 15:00:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1665932700000|2022-10-16 15:05:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|39
1665933000000|2022-10-16 15:10:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|5
1665933300000|2022-10-16 15:15:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|7
1665933600000|2022-10-16 15:20:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1665934500000|2022-10-16 15:35:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|12
1665934800000|2022-10-16 15:40:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|9
1665935100000|2022-10-16 15:45:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|9
1665936000000|2022-10-16 16:00:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|12
1665936300000|2022-10-16 16:05:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1665936900000|2022-10-16 16:15:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1665937200000|2022-10-16 16:20:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|5
1665937500000|2022-10-16 16:25:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665937800000|2022-10-16 16:30:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|4
1665938100000|2022-10-16 16:35:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|11
1665938400000|2022-10-16 16:40:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|3
1665938700000|2022-10-16 16:45:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1665939300000|2022-10-16 16:55:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|10
1665939600000|2022-10-16 17:00:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1665941400000|2022-10-16 17:30:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|3
1665942000000|2022-10-16 17:40:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|4
1665942300000|2022-10-16 17:45:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665942600000|2022-10-16 17:50:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1665943200000|2022-10-16 18:00:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1665944100000|2022-10-16 18:15:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|7
1665944400000|2022-10-16 18:20:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1665944700000|2022-10-16 18:25:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|3
1665945000000|2022-10-16 18:30:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|4
1665945600000|2022-10-16 18:40:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|4
1665945900000|2022-10-16 18:45:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|3
1665946200000|2022-10-16 18:50:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|5
1665946500000|2022-10-16 18:55:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|12
1665947100000|2022-10-16 19:05:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665947400000|2022-10-16 19:10:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|4
1665948300000|2022-10-16 19:25:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|3
1665948600000|2022-10-16 19:30:00|5.94|5.84|5.97|5.87|5.98|5.88|5.93|5.83|28
1665948900000|2022-10-16 19:35:00|5.96|5.86|5.97|5.87|5.97|5.87|5.95|5.85|14
1665949200000|2022-10-16 19:40:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|11
1665949500000|2022-10-16 19:45:00|5.99|5.89|5.98|5.88|5.99|5.89|5.97|5.87|38
1665949800000|2022-10-16 19:50:00|5.97|5.87|5.98|5.88|5.99|5.89|5.97|5.87|4
1665950100000|2022-10-16 19:55:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|7
1665950400000|2022-10-16 20:00:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|18
1665950700000|2022-10-16 20:05:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|9
1665951000000|2022-10-16 20:10:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1665951300000|2022-10-16 20:15:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|5
1665951600000|2022-10-16 20:20:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1665951900000|2022-10-16 20:25:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1665952200000|2022-10-16 20:30:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|2
1665952500000|2022-10-16 20:35:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|12
1665952800000|2022-10-16 20:40:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|14
1665953100000|2022-10-16 20:45:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|8
1665953400000|2022-10-16 20:50:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|8
1665953700000|2022-10-16 20:55:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|2
1665954600000|2022-10-16 21:10:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|57
1665954900000|2022-10-16 21:15:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|9
1665955500000|2022-10-16 21:25:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|30
1665955800000|2022-10-16 21:30:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|59
1665956100000|2022-10-16 21:35:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|22
1665956700000|2022-10-16 21:45:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|21
1665957000000|2022-10-16 21:50:00|5.93|5.83|5.91|5.81|5.94|5.84|5.9|5.8|77
1665957300000|2022-10-16 21:55:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|18
1665957600000|2022-10-16 22:00:00|5.9|5.8|5.92|5.82|5.92|5.82|5.9|5.8|51
1665957900000|2022-10-16 22:05:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|29
1665958200000|2022-10-16 22:10:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|13
1665958500000|2022-10-16 22:15:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|25
1665958800000|2022-10-16 22:20:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|52
1665959100000|2022-10-16 22:25:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|9
1665959400000|2022-10-16 22:30:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|8
1665959700000|2022-10-16 22:35:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|10
1665960300000|2022-10-16 22:45:00|5.95|5.85|5.97|5.87|5.97|5.87|5.94|5.84|7
1665960600000|2022-10-16 22:50:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|53
1665960900000|2022-10-16 22:55:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|16
1665961200000|2022-10-16 23:00:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|15
1665961500000|2022-10-16 23:05:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|3
1665961800000|2022-10-16 23:10:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|22
1665962100000|2022-10-16 23:15:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|8
1665962400000|2022-10-16 23:20:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|21
1665962700000|2022-10-16 23:25:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|10
1665963000000|2022-10-16 23:30:00|5.96|5.86|5.95|5.85|5.96|5.86|5.94|5.84|18
1665963300000|2022-10-16 23:35:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|16
1665963600000|2022-10-16 23:40:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1665964200000|2022-10-16 23:50:00|5.95|5.85|5.94|5.84|5.95|5.85|5.93|5.83|26
1665964500000|2022-10-16 23:55:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|6
1665964800000|2022-10-17 00:00:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|5
1665965100000|2022-10-17 00:05:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|11
1665965400000|2022-10-17 00:10:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|4
1665965700000|2022-10-17 00:15:00|5.95|5.85|5.93|5.83|5.96|5.86|5.93|5.83|35
1665966000000|2022-10-17 00:20:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|9
1665966300000|2022-10-17 00:25:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665966600000|2022-10-17 00:30:00|5.94|5.84|5.92|5.82|5.94|5.84|5.92|5.82|17
1665966900000|2022-10-17 00:35:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|19
1665967200000|2022-10-17 00:40:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|24
1665967500000|2022-10-17 00:45:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|15
1665967800000|2022-10-17 00:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|27
1665968100000|2022-10-17 00:55:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|10
1665968400000|2022-10-17 01:00:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|20
1665969300000|2022-10-17 01:15:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|9
1665969600000|2022-10-17 01:20:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|21
1665969900000|2022-10-17 01:25:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|6
1665970200000|2022-10-17 01:30:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|5
1665970500000|2022-10-17 01:35:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|17
1665970800000|2022-10-17 01:40:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|3
1665971100000|2022-10-17 01:45:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665971400000|2022-10-17 01:50:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|3
1665971700000|2022-10-17 01:55:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|3
1665972000000|2022-10-17 02:00:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|32
1665972300000|2022-10-17 02:05:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1665972600000|2022-10-17 02:10:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|10
1665972900000|2022-10-17 02:15:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1665973800000|2022-10-17 02:30:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1665974100000|2022-10-17 02:35:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|4
1665975000000|2022-10-17 02:50:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1665978000000|2022-10-17 03:40:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|10
1665978300000|2022-10-17 03:45:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1665978900000|2022-10-17 03:55:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|4
1665979200000|2022-10-17 04:00:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|5
1665980400000|2022-10-17 04:20:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|5
1665980700000|2022-10-17 04:25:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|10
1665981000000|2022-10-17 04:30:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|6
1665981300000|2022-10-17 04:35:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1665981900000|2022-10-17 04:45:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1665982200000|2022-10-17 04:50:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|3
1665982500000|2022-10-17 04:55:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|19
1665982800000|2022-10-17 05:00:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|6
1665983100000|2022-10-17 05:05:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|7
1665983400000|2022-10-17 05:10:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|16
1665983700000|2022-10-17 05:15:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|3
1665984000000|2022-10-17 05:20:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|19
1665984300000|2022-10-17 05:25:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|5
1665985200000|2022-10-17 05:40:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|6
1665985500000|2022-10-17 05:45:00|5.96|5.86|5.95|5.85|5.96|5.86|5.94|5.84|10
1665985800000|2022-10-17 05:50:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|14
1665986100000|2022-10-17 05:55:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|3
1665986400000|2022-10-17 06:00:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|7
1665986700000|2022-10-17 06:05:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|35
1665987000000|2022-10-17 06:10:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|4
1665987300000|2022-10-17 06:15:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|12
1665987600000|2022-10-17 06:20:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|29
1665987900000|2022-10-17 06:25:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|6
1665988200000|2022-10-17 06:30:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|18
1665989400000|2022-10-17 06:50:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|40
1665989700000|2022-10-17 06:55:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1665990000000|2022-10-17 07:00:00|5.96|5.86|5.97|5.87|5.97|5.87|5.95|5.85|24
1665990600000|2022-10-17 07:10:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|4
1665990900000|2022-10-17 07:15:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|15
1665991800000|2022-10-17 07:30:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|35
1665992100000|2022-10-17 07:35:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|9
1665992400000|2022-10-17 07:40:00|5.97|5.87|5.98|5.88|5.99|5.89|5.97|5.87|28
1665992700000|2022-10-17 07:45:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|18
1665993000000|2022-10-17 07:50:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|2
1665993300000|2022-10-17 07:55:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|15
1665993900000|2022-10-17 08:05:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|31
1665994200000|2022-10-17 08:10:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|28
1665994500000|2022-10-17 08:15:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|20
1665994800000|2022-10-17 08:20:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|11
1665995400000|2022-10-17 08:30:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1665995700000|2022-10-17 08:35:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|6
1665996300000|2022-10-17 08:45:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|4
1665997800000|2022-10-17 09:10:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|4
1665998100000|2022-10-17 09:15:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|30
1665998400000|2022-10-17 09:20:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|8
1665998700000|2022-10-17 09:25:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|7
1665999000000|2022-10-17 09:30:00|5.98|5.88|5.99|5.89|6|5.9|5.98|5.88|10
1665999300000|2022-10-17 09:35:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|29
1665999600000|2022-10-17 09:40:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|5
1665999900000|2022-10-17 09:45:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|3
1666000800000|2022-10-17 10:00:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|13
1666001100000|2022-10-17 10:05:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|59
1666001400000|2022-10-17 10:10:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|12
1666001700000|2022-10-17 10:15:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|4
1666002000000|2022-10-17 10:20:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|27
1666002600000|2022-10-17 10:30:00|6|5.9|6|5.9|6.01|5.91|6|5.9|13
1666002900000|2022-10-17 10:35:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|35
1666003200000|2022-10-17 10:40:00|6.02|5.92|6|5.9|6.02|5.92|6|5.9|31
1666004100000|2022-10-17 10:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|3
1666004700000|2022-10-17 11:05:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1666005000000|2022-10-17 11:10:00|6.01|5.91|6.03|5.93|6.03|5.93|6.01|5.91|33
1666005300000|2022-10-17 11:15:00|6.02|5.92|6.02|5.92|6.04|5.94|6.02|5.92|35
1666005600000|2022-10-17 11:20:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|22
1666005900000|2022-10-17 11:25:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|11
1666006200000|2022-10-17 11:30:00|6.02|5.92|6|5.9|6.02|5.92|6|5.9|9
1666007400000|2022-10-17 11:50:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666008000000|2022-10-17 12:00:00|6|5.9|6|5.9|6.01|5.91|6|5.9|21
1666008300000|2022-10-17 12:05:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|13
1666008900000|2022-10-17 12:15:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|10
1666009200000|2022-10-17 12:20:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666009800000|2022-10-17 12:30:00|6.01|5.91|6.02|5.92|6.02|5.92|6|5.9|22
1666010100000|2022-10-17 12:35:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|18
1666010400000|2022-10-17 12:40:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|3
1666010700000|2022-10-17 12:45:00|6.02|5.92|6.01|5.91|6.03|5.93|6.01|5.91|18
1666011000000|2022-10-17 12:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|21
1666011300000|2022-10-17 12:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666011600000|2022-10-17 13:00:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|5
1666011900000|2022-10-17 13:05:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|18
1666012500000|2022-10-17 13:15:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|4
1666012800000|2022-10-17 13:20:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1666013100000|2022-10-17 13:25:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|12
1666013400000|2022-10-17 13:30:00|6.03|5.93|6.02|5.92|6.04|5.94|6.02|5.92|44
1666013700000|2022-10-17 13:35:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|40
1666014000000|2022-10-17 13:40:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|30
1666014300000|2022-10-17 13:45:00|6.03|5.93|6.05|5.95|6.05|5.95|6.03|5.93|27
1666014600000|2022-10-17 13:50:00|6.06|5.96|6.04|5.94|6.06|5.96|6.04|5.94|53
1666014900000|2022-10-17 13:55:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|31
1666015200000|2022-10-17 14:00:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|43
1666015500000|2022-10-17 14:05:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|6
1666015800000|2022-10-17 14:10:00|6.05|5.95|6.06|5.96|6.06|5.96|6.04|5.94|36
1666016100000|2022-10-17 14:15:00|6.05|5.95|6.03|5.93|6.06|5.96|6.03|5.93|51
1666016400000|2022-10-17 14:20:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|37
1666016700000|2022-10-17 14:25:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|25
1666017000000|2022-10-17 14:30:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|45
1666017300000|2022-10-17 14:35:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|3
1666017600000|2022-10-17 14:40:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|40
1666017900000|2022-10-17 14:45:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|32
1666018200000|2022-10-17 14:50:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|32
1666018500000|2022-10-17 14:55:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|19
1666018800000|2022-10-17 15:00:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|81
1666019100000|2022-10-17 15:05:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|52
1666019400000|2022-10-17 15:10:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|19
1666019700000|2022-10-17 15:15:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|10
1666020000000|2022-10-17 15:20:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|19
1666020300000|2022-10-17 15:25:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|4
1666020900000|2022-10-17 15:35:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|35
1666021500000|2022-10-17 15:45:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1666021800000|2022-10-17 15:50:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|12
1666022400000|2022-10-17 16:00:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|4
1666022700000|2022-10-17 16:05:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|2
1666023000000|2022-10-17 16:10:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|9
1666023300000|2022-10-17 16:15:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|14
1666023900000|2022-10-17 16:25:00|6.04|5.94|6.05|5.95|6.05|5.95|6.03|5.93|8
1666024500000|2022-10-17 16:35:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|10
1666024800000|2022-10-17 16:40:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|9
1666025100000|2022-10-17 16:45:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|7
1666025400000|2022-10-17 16:50:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|2
1666026300000|2022-10-17 17:05:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|4
1666026900000|2022-10-17 17:15:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|32
1666027200000|2022-10-17 17:20:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|19
1666027500000|2022-10-17 17:25:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|9
1666027800000|2022-10-17 17:30:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|25
1666028100000|2022-10-17 17:35:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1666028400000|2022-10-17 17:40:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|13
1666028700000|2022-10-17 17:45:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1666029000000|2022-10-17 17:50:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|6
1666029600000|2022-10-17 18:00:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|14
1666029900000|2022-10-17 18:05:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|17
1666030200000|2022-10-17 18:10:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|16
1666030500000|2022-10-17 18:15:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|4
1666030800000|2022-10-17 18:20:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|20
1666031100000|2022-10-17 18:25:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|12
1666031400000|2022-10-17 18:30:00|6|5.9|6|5.9|6|5.9|5.99|5.89|5
1666031700000|2022-10-17 18:35:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|8
1666032300000|2022-10-17 18:45:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|2
1666032900000|2022-10-17 18:55:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|16
1666033200000|2022-10-17 19:00:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|4
1666033500000|2022-10-17 19:05:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|14
1666034100000|2022-10-17 19:15:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|6
1666034400000|2022-10-17 19:20:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|4
1666034700000|2022-10-17 19:25:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|19
1666035000000|2022-10-17 19:30:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|36
1666035300000|2022-10-17 19:35:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|2
1666035600000|2022-10-17 19:40:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|4
1666036200000|2022-10-17 19:50:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|2
1666036500000|2022-10-17 19:55:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|12
1666036800000|2022-10-17 20:00:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|13
1666037100000|2022-10-17 20:05:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|6
1666037400000|2022-10-17 20:10:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|15
1666037700000|2022-10-17 20:15:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|8
1666038000000|2022-10-17 20:20:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|21
1666038300000|2022-10-17 20:25:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1666038600000|2022-10-17 20:30:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|2
1666038900000|2022-10-17 20:35:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|23
1666039200000|2022-10-17 20:40:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|14
1666039500000|2022-10-17 20:45:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|22
1666039800000|2022-10-17 20:50:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|4
1666040100000|2022-10-17 20:55:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|6
1666040700000|2022-10-17 21:05:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1666041000000|2022-10-17 21:10:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|4
1666041900000|2022-10-17 21:25:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|2
1666043100000|2022-10-17 21:45:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|6
1666043700000|2022-10-17 21:55:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|78
1666044000000|2022-10-17 22:00:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|7
1666044300000|2022-10-17 22:05:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|21
1666044600000|2022-10-17 22:10:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|12
1666044900000|2022-10-17 22:15:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|13
1666045200000|2022-10-17 22:20:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|5
1666045500000|2022-10-17 22:25:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|25
1666045800000|2022-10-17 22:30:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|7
1666046100000|2022-10-17 22:35:00|6.03|5.93|6.02|5.92|6.04|5.94|6.02|5.92|16
1666046400000|2022-10-17 22:40:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|21
1666046700000|2022-10-17 22:45:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|7
1666047900000|2022-10-17 23:05:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1666048200000|2022-10-17 23:10:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|5
1666048800000|2022-10-17 23:20:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|15
1666049100000|2022-10-17 23:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|13
1666049400000|2022-10-17 23:30:00|6.03|5.93|6.05|5.95|6.05|5.95|6.03|5.93|9
1666050000000|2022-10-17 23:40:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|9
1666050300000|2022-10-17 23:45:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|8
1666050600000|2022-10-17 23:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|5
1666050900000|2022-10-17 23:55:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|10
1666051200000|2022-10-18 00:00:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|22
1666051800000|2022-10-18 00:10:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|10
1666052100000|2022-10-18 00:15:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|28
1666052400000|2022-10-18 00:20:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|10
1666053000000|2022-10-18 00:30:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|17
1666053300000|2022-10-18 00:35:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|3
1666053600000|2022-10-18 00:40:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|5
1666054200000|2022-10-18 00:50:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|14
1666054500000|2022-10-18 00:55:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|17
1666054800000|2022-10-18 01:00:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|7
1666055700000|2022-10-18 01:15:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|16
1666056000000|2022-10-18 01:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|11
1666056300000|2022-10-18 01:25:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|3
1666056600000|2022-10-18 01:30:00|6.03|5.93|6.02|5.92|6.04|5.94|6.02|5.92|6
1666056900000|2022-10-18 01:35:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|19
1666057200000|2022-10-18 01:40:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|2
1666057500000|2022-10-18 01:45:00|6|5.9|6|5.9|6.01|5.91|5.98|5.88|23
1666057800000|2022-10-18 01:50:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|6
1666058100000|2022-10-18 01:55:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|13
1666058400000|2022-10-18 02:00:00|6|5.9|6.02|5.92|6.02|5.92|6|5.9|31
1666058700000|2022-10-18 02:05:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|8
1666059000000|2022-10-18 02:10:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666059300000|2022-10-18 02:15:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|4
1666059900000|2022-10-18 02:25:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|4
1666060200000|2022-10-18 02:30:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|7
1666060500000|2022-10-18 02:35:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666060800000|2022-10-18 02:40:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|13
1666061100000|2022-10-18 02:45:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|3
1666061400000|2022-10-18 02:50:00|6|5.9|6|5.9|6.01|5.91|6|5.9|23
1666062600000|2022-10-18 03:10:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|6
1666062900000|2022-10-18 03:15:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|3
1666063500000|2022-10-18 03:25:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|6
1666063800000|2022-10-18 03:30:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|11
1666064100000|2022-10-18 03:35:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|7
1666064400000|2022-10-18 03:40:00|6.04|5.94|6.05|5.95|6.06|5.96|6.04|5.94|14
1666064700000|2022-10-18 03:45:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|14
1666065000000|2022-10-18 03:50:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|14
1666065300000|2022-10-18 03:55:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|2
1666065600000|2022-10-18 04:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|31
1666065900000|2022-10-18 04:05:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|24
1666066200000|2022-10-18 04:10:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1666066500000|2022-10-18 04:15:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|6
1666066800000|2022-10-18 04:20:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|46
1666067400000|2022-10-18 04:30:00|6.04|5.94|6.05|5.95|6.06|5.96|6.04|5.94|18
1666067700000|2022-10-18 04:35:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1666068600000|2022-10-18 04:50:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1666068900000|2022-10-18 04:55:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|6
1666069500000|2022-10-18 05:05:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|13
1666069800000|2022-10-18 05:10:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|3
1666070100000|2022-10-18 05:15:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|5
1666070700000|2022-10-18 05:25:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|12
1666071300000|2022-10-18 05:35:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|6
1666071600000|2022-10-18 05:40:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|6
1666071900000|2022-10-18 05:45:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|8
1666072200000|2022-10-18 05:50:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|4
1666073100000|2022-10-18 06:05:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|6
1666073700000|2022-10-18 06:15:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1666074000000|2022-10-18 06:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|5
1666074300000|2022-10-18 06:25:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|24
1666074600000|2022-10-18 06:30:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1666074900000|2022-10-18 06:35:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|29
1666075200000|2022-10-18 06:40:00|6.04|5.94|6.06|5.96|6.06|5.96|6.04|5.94|7
1666075500000|2022-10-18 06:45:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|10
1666075800000|2022-10-18 06:50:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|6
1666076100000|2022-10-18 06:55:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|6
1666076400000|2022-10-18 07:00:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|7
1666076700000|2022-10-18 07:05:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|20
1666077000000|2022-10-18 07:10:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|4
1666077300000|2022-10-18 07:15:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|5
1666077600000|2022-10-18 07:20:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|19
1666077900000|2022-10-18 07:25:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|26
1666078200000|2022-10-18 07:30:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|21
1666078500000|2022-10-18 07:35:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|15
1666078800000|2022-10-18 07:40:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|14
1666079100000|2022-10-18 07:45:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|12
1666079400000|2022-10-18 07:50:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|3
1666079700000|2022-10-18 07:55:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|4
1666080000000|2022-10-18 08:00:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|8
1666080300000|2022-10-18 08:05:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|15
1666080600000|2022-10-18 08:10:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|6
1666081500000|2022-10-18 08:25:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|24
1666081800000|2022-10-18 08:30:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|29
1666082100000|2022-10-18 08:35:00|6.01|5.91|6|5.9|6.02|5.92|6|5.9|32
1666082400000|2022-10-18 08:40:00|6.01|5.91|5.99|5.89|6.01|5.91|5.99|5.89|27
1666082700000|2022-10-18 08:45:00|6|5.9|6|5.9|6|5.9|5.99|5.89|9
1666083000000|2022-10-18 08:50:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|31
1666083300000|2022-10-18 08:55:00|6|5.9|5.98|5.88|6|5.9|5.98|5.88|19
1666083600000|2022-10-18 09:00:00|5.99|5.89|5.98|5.88|5.99|5.89|5.96|5.86|40
1666083900000|2022-10-18 09:05:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|13
1666084200000|2022-10-18 09:10:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|11
1666084500000|2022-10-18 09:15:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|13
1666084800000|2022-10-18 09:20:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1666085100000|2022-10-18 09:25:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|14
1666085400000|2022-10-18 09:30:00|5.99|5.89|5.97|5.87|5.99|5.89|5.97|5.87|19
1666085700000|2022-10-18 09:35:00|5.98|5.88|5.97|5.87|5.98|5.88|5.96|5.86|44
1666086000000|2022-10-18 09:40:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|15
1666086300000|2022-10-18 09:45:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|11
1666086600000|2022-10-18 09:50:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|5
1666086900000|2022-10-18 09:55:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|26
1666087200000|2022-10-18 10:00:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|19
1666087500000|2022-10-18 10:05:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|12
1666087800000|2022-10-18 10:10:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|5
1666088100000|2022-10-18 10:15:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|25
1666088400000|2022-10-18 10:20:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|3
1666088700000|2022-10-18 10:25:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|6
1666089300000|2022-10-18 10:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666089900000|2022-10-18 10:45:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|9
1666090200000|2022-10-18 10:50:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|20
1666090500000|2022-10-18 10:55:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|13
1666090800000|2022-10-18 11:00:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|15
1666091100000|2022-10-18 11:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|10
1666091700000|2022-10-18 11:15:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1666093200000|2022-10-18 11:40:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1666093500000|2022-10-18 11:45:00|6|5.9|6|5.9|6|5.9|5.99|5.89|17
1666093800000|2022-10-18 11:50:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|13
1666094100000|2022-10-18 11:55:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|7
1666094400000|2022-10-18 12:00:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|13
1666095000000|2022-10-18 12:10:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666095300000|2022-10-18 12:15:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666095600000|2022-10-18 12:20:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|6
1666095900000|2022-10-18 12:25:00|6|5.9|6|5.9|6|5.9|5.99|5.89|13
1666096200000|2022-10-18 12:30:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|10
1666096500000|2022-10-18 12:35:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|3
1666097100000|2022-10-18 12:45:00|6|5.9|6|5.9|6.01|5.91|6|5.9|13
1666097400000|2022-10-18 12:50:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|6
1666097700000|2022-10-18 12:55:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|10
1666098000000|2022-10-18 13:00:00|6.01|5.91|5.99|5.89|6.01|5.91|5.99|5.89|17
1666098300000|2022-10-18 13:05:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|14
1666098600000|2022-10-18 13:10:00|6|5.9|5.98|5.88|6|5.9|5.98|5.88|15
1666098900000|2022-10-18 13:15:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1666099200000|2022-10-18 13:20:00|6|5.9|6|5.9|6|5.9|5.99|5.89|9
1666099500000|2022-10-18 13:25:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|6
1666099800000|2022-10-18 13:30:00|6.01|5.91|5.99|5.89|6.01|5.91|5.99|5.89|29
1666100100000|2022-10-18 13:35:00|6|5.9|5.98|5.88|6|5.9|5.98|5.88|5
1666100400000|2022-10-18 13:40:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|42
1666100700000|2022-10-18 13:45:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|22
1666101000000|2022-10-18 13:50:00|5.97|5.87|5.96|5.86|5.98|5.88|5.96|5.86|18
1666101300000|2022-10-18 13:55:00|5.97|5.87|5.95|5.85|5.97|5.87|5.94|5.84|11
1666101600000|2022-10-18 14:00:00|5.96|5.86|5.97|5.87|5.97|5.87|5.95|5.85|34
1666101900000|2022-10-18 14:05:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|30
1666102200000|2022-10-18 14:10:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|9
1666102500000|2022-10-18 14:15:00|5.97|5.87|5.95|5.85|5.97|5.87|5.95|5.85|17
1666102800000|2022-10-18 14:20:00|5.94|5.84|5.93|5.83|5.95|5.85|5.92|5.82|28
1666103100000|2022-10-18 14:25:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|32
1666103400000|2022-10-18 14:30:00|5.94|5.84|5.93|5.83|5.94|5.84|5.91|5.81|36
1666103700000|2022-10-18 14:35:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|5
1666104000000|2022-10-18 14:40:00|5.93|5.83|5.95|5.85|5.95|5.85|5.92|5.82|23
1666104300000|2022-10-18 14:45:00|5.94|5.84|5.95|5.85|5.96|5.86|5.94|5.84|30
1666104600000|2022-10-18 14:50:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|32
1666104900000|2022-10-18 14:55:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|14
1666105200000|2022-10-18 15:00:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|24
1666105500000|2022-10-18 15:05:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|17
1666105800000|2022-10-18 15:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.93|5.83|6
1666106100000|2022-10-18 15:15:00|5.93|5.83|5.92|5.82|5.94|5.84|5.92|5.82|22
1666106400000|2022-10-18 15:20:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|20
1666106700000|2022-10-18 15:25:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|21
1666107000000|2022-10-18 15:30:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|40
1666107300000|2022-10-18 15:35:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|26
1666107600000|2022-10-18 15:40:00|5.92|5.82|5.92|5.82|5.92|5.82|5.9|5.8|25
1666107900000|2022-10-18 15:45:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|11
1666108200000|2022-10-18 15:50:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|13
1666108500000|2022-10-18 15:55:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|22
1666109100000|2022-10-18 16:05:00|5.93|5.83|5.94|5.84|5.94|5.84|5.92|5.82|16
1666109400000|2022-10-18 16:10:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|5
1666109700000|2022-10-18 16:15:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|4
1666110000000|2022-10-18 16:20:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|9
1666110300000|2022-10-18 16:25:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|32
1666110600000|2022-10-18 16:30:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|12
1666110900000|2022-10-18 16:35:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|15
1666111200000|2022-10-18 16:40:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|11
1666111800000|2022-10-18 16:50:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|23
1666112100000|2022-10-18 16:55:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|41
1666112400000|2022-10-18 17:00:00|5.93|5.83|5.92|5.82|5.94|5.84|5.92|5.82|28
1666112700000|2022-10-18 17:05:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|11
1666113000000|2022-10-18 17:10:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1666113600000|2022-10-18 17:20:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|8
1666113900000|2022-10-18 17:25:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|15
1666114200000|2022-10-18 17:30:00|5.96|5.86|6|5.9|6.01|5.91|5.95|5.85|34
1666114500000|2022-10-18 17:35:00|5.99|5.89|6.05|5.95|6.05|5.95|5.99|5.89|39
1666114800000|2022-10-18 17:40:00|6.06|5.96|6.13|6.03|6.14|6.04|6.05|5.95|96
1666115100000|2022-10-18 17:45:00|6.14|6.04|6.08|5.98|6.17|6.07|6.08|5.98|85
1666115400000|2022-10-18 17:50:00|6.07|5.97|6.09|5.99|6.1|6|6.07|5.97|71
1666115700000|2022-10-18 17:55:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|42
1666116000000|2022-10-18 18:00:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|79
1666116300000|2022-10-18 18:05:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|41
1666116600000|2022-10-18 18:10:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|31
1666116900000|2022-10-18 18:15:00|6.07|5.97|6.04|5.94|6.07|5.97|6.04|5.94|14
1666117200000|2022-10-18 18:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|11
1666117500000|2022-10-18 18:25:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|27
1666117800000|2022-10-18 18:30:00|6.05|5.95|6.03|5.93|6.05|5.95|6.02|5.92|63
1666118100000|2022-10-18 18:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6|5.9|45
1666118400000|2022-10-18 18:40:00|6.01|5.91|5.99|5.89|6.02|5.92|5.98|5.88|37
1666118700000|2022-10-18 18:45:00|6|5.9|5.98|5.88|6|5.9|5.96|5.86|69
1666119000000|2022-10-18 18:50:00|5.97|5.87|5.96|5.86|5.98|5.88|5.96|5.86|26
1666119300000|2022-10-18 18:55:00|5.95|5.85|5.97|5.87|5.97|5.87|5.95|5.85|35
1666119600000|2022-10-18 19:00:00|5.96|5.86|5.93|5.83|5.97|5.87|5.92|5.82|20
1666119900000|2022-10-18 19:05:00|5.94|5.84|5.92|5.82|5.94|5.84|5.92|5.82|21
1666120200000|2022-10-18 19:10:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|14
1666120500000|2022-10-18 19:15:00|5.91|5.81|5.93|5.83|5.93|5.83|5.91|5.81|5
1666120800000|2022-10-18 19:20:00|5.92|5.82|5.94|5.84|5.94|5.84|5.92|5.82|25
1666121100000|2022-10-18 19:25:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|18
1666121400000|2022-10-18 19:30:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|28
1666121700000|2022-10-18 19:35:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|14
1666122300000|2022-10-18 19:45:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|38
1666122600000|2022-10-18 19:50:00|5.97|5.87|5.95|5.85|5.97|5.87|5.95|5.85|13
1666122900000|2022-10-18 19:55:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|14
1666123200000|2022-10-18 20:00:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|23
1666123500000|2022-10-18 20:05:00|5.97|5.87|5.97|5.87|5.98|5.88|5.96|5.86|13
1666124100000|2022-10-18 20:15:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|11
1666124400000|2022-10-18 20:20:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|42
1666124700000|2022-10-18 20:25:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|22
1666125600000|2022-10-18 20:40:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|4
1666125900000|2022-10-18 20:45:00|6.01|5.91|5.99|5.89|6.01|5.91|5.99|5.89|29
1666126200000|2022-10-18 20:50:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|22
1666126500000|2022-10-18 20:55:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|4
1666126800000|2022-10-18 21:00:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|4
1666127100000|2022-10-18 21:05:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|4
1666127400000|2022-10-18 21:10:00|6|5.9|6|5.9|6|5.9|5.99|5.89|5
1666127700000|2022-10-18 21:15:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666128000000|2022-10-18 21:20:00|6|5.9|5.98|5.88|6|5.9|5.98|5.88|5
1666128300000|2022-10-18 21:25:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1666129500000|2022-10-18 21:45:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|8
1666129800000|2022-10-18 21:50:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|9
1666130400000|2022-10-18 22:00:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|12
1666130700000|2022-10-18 22:05:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|7
1666131300000|2022-10-18 22:15:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|2
1666131600000|2022-10-18 22:20:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666131900000|2022-10-18 22:25:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|4
1666132200000|2022-10-18 22:30:00|6|5.9|6|5.9|6.01|5.91|6|5.9|15
1666132500000|2022-10-18 22:35:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|7
1666132800000|2022-10-18 22:40:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666133100000|2022-10-18 22:45:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666133400000|2022-10-18 22:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|7
1666133700000|2022-10-18 22:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666134000000|2022-10-18 23:00:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|2
1666134300000|2022-10-18 23:05:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|11
1666134600000|2022-10-18 23:10:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|14
1666134900000|2022-10-18 23:15:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1666135200000|2022-10-18 23:20:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|8
1666135500000|2022-10-18 23:25:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|6
1666135800000|2022-10-18 23:30:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|8
1666136100000|2022-10-18 23:35:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|4
1666136400000|2022-10-18 23:40:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1666137300000|2022-10-18 23:55:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|5
1666137600000|2022-10-19 00:00:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|22
1666137900000|2022-10-19 00:05:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|4
1666138200000|2022-10-19 00:10:00|6.02|5.92|6.01|5.91|6.03|5.93|6.01|5.91|24
1666138500000|2022-10-19 00:15:00|6|5.9|6.01|5.91|6.02|5.92|6|5.9|8
1666138800000|2022-10-19 00:20:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|8
1666139100000|2022-10-19 00:25:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|2
1666139400000|2022-10-19 00:30:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|14
1666139700000|2022-10-19 00:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|21
1666140000000|2022-10-19 00:40:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|13
1666140300000|2022-10-19 00:45:00|6|5.9|6|5.9|6.01|5.91|6|5.9|23
1666140600000|2022-10-19 00:50:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|5
1666140900000|2022-10-19 00:55:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|31
1666141200000|2022-10-19 01:00:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|16
1666141500000|2022-10-19 01:05:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|3
1666142100000|2022-10-19 01:15:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|3
1666142700000|2022-10-19 01:25:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1666143000000|2022-10-19 01:30:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|9
1666143300000|2022-10-19 01:35:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|15
1666143600000|2022-10-19 01:40:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|24
1666143900000|2022-10-19 01:45:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|8
1666144200000|2022-10-19 01:50:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|3
1666144500000|2022-10-19 01:55:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|6
1666144800000|2022-10-19 02:00:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|11
1666145100000|2022-10-19 02:05:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|13
1666145400000|2022-10-19 02:10:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|21
1666145700000|2022-10-19 02:15:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|11
1666146000000|2022-10-19 02:20:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|4
1666146300000|2022-10-19 02:25:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|19
1666146600000|2022-10-19 02:30:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|19
1666146900000|2022-10-19 02:35:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|11
1666147200000|2022-10-19 02:40:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|13
1666147500000|2022-10-19 02:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.01|5.91|27
1666147800000|2022-10-19 02:50:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|15
1666148100000|2022-10-19 02:55:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|29
1666148700000|2022-10-19 03:05:00|6.02|5.92|6.01|5.91|6.03|5.93|6.01|5.91|26
1666149000000|2022-10-19 03:10:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|36
1666149300000|2022-10-19 03:15:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|8
1666149600000|2022-10-19 03:20:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|19
1666149900000|2022-10-19 03:25:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|20
1666150200000|2022-10-19 03:30:00|6.03|5.93|6.06|5.96|6.06|5.96|6.03|5.93|10
1666150500000|2022-10-19 03:35:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|2
1666150800000|2022-10-19 03:40:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|5
1666151100000|2022-10-19 03:45:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|5
1666151400000|2022-10-19 03:50:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|6
1666152000000|2022-10-19 04:00:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|3
1666152300000|2022-10-19 04:05:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|3
1666152600000|2022-10-19 04:10:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|15
1666152900000|2022-10-19 04:15:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|11
1666153200000|2022-10-19 04:20:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|2
1666153800000|2022-10-19 04:30:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|19
1666154100000|2022-10-19 04:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|15
1666154400000|2022-10-19 04:40:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1666154700000|2022-10-19 04:45:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|14
1666155000000|2022-10-19 04:50:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|6
1666155600000|2022-10-19 05:00:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|16
1666156200000|2022-10-19 05:10:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|9
1666156500000|2022-10-19 05:15:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|14
1666156800000|2022-10-19 05:20:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|6
1666157100000|2022-10-19 05:25:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|6
1666157400000|2022-10-19 05:30:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1666157700000|2022-10-19 05:35:00|6.02|5.92|6.01|5.91|6.03|5.93|6.01|5.91|20
1666158000000|2022-10-19 05:40:00|6.02|5.92|6.01|5.91|6.02|5.92|6|5.9|36
1666158300000|2022-10-19 05:45:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|6
1666158600000|2022-10-19 05:50:00|6|5.9|6|5.9|6|5.9|5.99|5.89|21
1666158900000|2022-10-19 05:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666159200000|2022-10-19 06:00:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|2
1666159500000|2022-10-19 06:05:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|9
1666160100000|2022-10-19 06:15:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|11
1666160400000|2022-10-19 06:20:00|6.02|5.92|6.01|5.91|6.03|5.93|6.01|5.91|12
1666160700000|2022-10-19 06:25:00|6|5.9|6|5.9|6.01|5.91|5.98|5.88|21
1666161000000|2022-10-19 06:30:00|5.99|5.89|5.97|5.87|6|5.9|5.97|5.87|29
1666161300000|2022-10-19 06:35:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|8
1666161600000|2022-10-19 06:40:00|5.96|5.86|5.97|5.87|5.97|5.87|5.95|5.85|48
1666161900000|2022-10-19 06:45:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|5
1666162500000|2022-10-19 06:55:00|5.97|5.87|5.96|5.86|5.98|5.88|5.96|5.86|10
1666162800000|2022-10-19 07:00:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|5
1666163100000|2022-10-19 07:05:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|15
1666163700000|2022-10-19 07:15:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|11
1666164000000|2022-10-19 07:20:00|5.98|5.88|5.99|5.89|6|5.9|5.98|5.88|12
1666164300000|2022-10-19 07:25:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|6
1666164600000|2022-10-19 07:30:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|8
1666164900000|2022-10-19 07:35:00|6|5.9|6|5.9|6|5.9|5.99|5.89|3
1666165200000|2022-10-19 07:40:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|8
1666165500000|2022-10-19 07:45:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|7
1666165800000|2022-10-19 07:50:00|6|5.9|6.01|5.91|6.01|5.91|5.99|5.89|14
1666166100000|2022-10-19 07:55:00|6|5.9|6|5.9|6.01|5.91|6|5.9|25
1666166400000|2022-10-19 08:00:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|2
1666166700000|2022-10-19 08:05:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|15
1666167000000|2022-10-19 08:10:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|19
1666167300000|2022-10-19 08:15:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|18
1666167600000|2022-10-19 08:20:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|19
1666167900000|2022-10-19 08:25:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1666168200000|2022-10-19 08:30:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|10
1666168800000|2022-10-19 08:40:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|13
1666169100000|2022-10-19 08:45:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|27
1666169400000|2022-10-19 08:50:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|8
1666169700000|2022-10-19 08:55:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|24
1666170000000|2022-10-19 09:00:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|15
1666170300000|2022-10-19 09:05:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|11
1666170600000|2022-10-19 09:10:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|6
1666171500000|2022-10-19 09:25:00|5.98|5.88|5.97|5.87|5.99|5.89|5.97|5.87|22
1666171800000|2022-10-19 09:30:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|5
1666172700000|2022-10-19 09:45:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1666173600000|2022-10-19 10:00:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|6
1666174200000|2022-10-19 10:10:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|3
1666174500000|2022-10-19 10:15:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666174800000|2022-10-19 10:20:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|5
1666175100000|2022-10-19 10:25:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|11
1666175400000|2022-10-19 10:30:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|16
1666175700000|2022-10-19 10:35:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|2
1666176000000|2022-10-19 10:40:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|3
1666176300000|2022-10-19 10:45:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|30
1666176600000|2022-10-19 10:50:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|9
1666177800000|2022-10-19 11:10:00|5.96|5.86|5.95|5.85|5.97|5.87|5.95|5.85|12
1666178100000|2022-10-19 11:15:00|5.96|5.86|5.94|5.84|5.96|5.86|5.94|5.84|9
1666178400000|2022-10-19 11:20:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|9
1666178700000|2022-10-19 11:25:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|14
1666179000000|2022-10-19 11:30:00|5.94|5.84|5.96|5.86|5.96|5.86|5.94|5.84|15
1666179300000|2022-10-19 11:35:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|9
1666179600000|2022-10-19 11:40:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|12
1666179900000|2022-10-19 11:45:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|44
1666180200000|2022-10-19 11:50:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|6
1666180500000|2022-10-19 11:55:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|7
1666180800000|2022-10-19 12:00:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|5
1666181100000|2022-10-19 12:05:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|9
1666181400000|2022-10-19 12:10:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|16
1666181700000|2022-10-19 12:15:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|3
1666182000000|2022-10-19 12:20:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|19
1666182300000|2022-10-19 12:25:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|14
1666182600000|2022-10-19 12:30:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|17
1666183200000|2022-10-19 12:40:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|18
1666183500000|2022-10-19 12:45:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1666183800000|2022-10-19 12:50:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|3
1666184100000|2022-10-19 12:55:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1666184400000|2022-10-19 13:00:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|15
1666184700000|2022-10-19 13:05:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|11
1666185000000|2022-10-19 13:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|4
1666185300000|2022-10-19 13:15:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|7
1666186200000|2022-10-19 13:30:00|5.96|5.86|5.98|5.88|5.98|5.88|5.95|5.85|19
1666186500000|2022-10-19 13:35:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|10
1666186800000|2022-10-19 13:40:00|5.99|5.89|5.95|5.85|5.99|5.89|5.94|5.84|33
1666187100000|2022-10-19 13:45:00|5.94|5.84|5.91|5.81|5.95|5.85|5.91|5.81|56
1666187400000|2022-10-19 13:50:00|5.92|5.82|5.92|5.82|5.94|5.84|5.91|5.81|41
1666187700000|2022-10-19 13:55:00|5.93|5.83|5.92|5.82|5.93|5.83|5.91|5.81|42
1666188000000|2022-10-19 14:00:00|5.91|5.81|5.94|5.84|5.94|5.84|5.91|5.81|36
1666188300000|2022-10-19 14:05:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|14
1666188600000|2022-10-19 14:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.93|5.83|10
1666188900000|2022-10-19 14:15:00|5.95|5.85|5.93|5.83|5.95|5.85|5.93|5.83|7
1666189200000|2022-10-19 14:20:00|5.94|5.84|5.95|5.85|5.95|5.85|5.93|5.83|16
1666189500000|2022-10-19 14:25:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|5
1666189800000|2022-10-19 14:30:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|7
1666190100000|2022-10-19 14:35:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|18
1666190400000|2022-10-19 14:40:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|5
1666191000000|2022-10-19 14:50:00|5.93|5.83|5.92|5.82|5.94|5.84|5.92|5.82|24
1666191300000|2022-10-19 14:55:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|4
1666191600000|2022-10-19 15:00:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|10
1666191900000|2022-10-19 15:05:00|5.93|5.83|5.94|5.84|5.94|5.84|5.92|5.82|14
1666192200000|2022-10-19 15:10:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|4
1666192500000|2022-10-19 15:15:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|37
1666192800000|2022-10-19 15:20:00|5.96|5.86|5.94|5.84|5.96|5.86|5.94|5.84|15
1666193400000|2022-10-19 15:30:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|20
1666193700000|2022-10-19 15:35:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|9
1666194000000|2022-10-19 15:40:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1666194300000|2022-10-19 15:45:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|31
1666194900000|2022-10-19 15:55:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|4
1666195200000|2022-10-19 16:00:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|12
1666195500000|2022-10-19 16:05:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|8
1666195800000|2022-10-19 16:10:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|9
1666196100000|2022-10-19 16:15:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|15
1666196400000|2022-10-19 16:20:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|36
1666196700000|2022-10-19 16:25:00|5.97|5.87|5.97|5.87|5.98|5.88|5.96|5.86|43
1666197000000|2022-10-19 16:30:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|29
1666197300000|2022-10-19 16:35:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|16
1666197600000|2022-10-19 16:40:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|9
1666197900000|2022-10-19 16:45:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|31
1666198200000|2022-10-19 16:50:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|11
1666198800000|2022-10-19 17:00:00|5.96|5.86|5.93|5.83|5.96|5.86|5.93|5.83|24
1666199100000|2022-10-19 17:05:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|53
1666199400000|2022-10-19 17:10:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|29
1666199700000|2022-10-19 17:15:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|47
1666200000000|2022-10-19 17:20:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|22
1666200300000|2022-10-19 17:25:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|27
1666200600000|2022-10-19 17:30:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|15
1666200900000|2022-10-19 17:35:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|30
1666201200000|2022-10-19 17:40:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|4
1666202100000|2022-10-19 17:55:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|4
1666202400000|2022-10-19 18:00:00|5.97|5.87|5.99|5.89|6|5.9|5.97|5.87|9
1666202700000|2022-10-19 18:05:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|56
1666203000000|2022-10-19 18:10:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|7
1666203300000|2022-10-19 18:15:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|23
1666203600000|2022-10-19 18:20:00|5.98|5.88|5.98|5.88|5.99|5.89|5.97|5.87|19
1666203900000|2022-10-19 18:25:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|14
1666204200000|2022-10-19 18:30:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|9
1666204500000|2022-10-19 18:35:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|56
1666204800000|2022-10-19 18:40:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|16
1666205100000|2022-10-19 18:45:00|5.98|5.88|6.03|5.93|6.03|5.93|5.98|5.88|44
1666205400000|2022-10-19 18:50:00|6.02|5.92|6.05|5.95|6.08|5.98|6.02|5.92|36
1666205700000|2022-10-19 18:55:00|6.04|5.94|6.02|5.92|6.06|5.96|6.01|5.91|23
1666206000000|2022-10-19 19:00:00|6.03|5.93|6.02|5.92|6.03|5.93|6|5.9|26
1666206300000|2022-10-19 19:05:00|6.03|5.93|6.03|5.93|6.03|5.93|6.01|5.91|21
1666206600000|2022-10-19 19:10:00|6.02|5.92|6.05|5.95|6.05|5.95|6.02|5.92|46
1666206900000|2022-10-19 19:15:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|51
1666207200000|2022-10-19 19:20:00|6.05|5.95|6.05|5.95|6.08|5.98|6.04|5.94|33
1666207500000|2022-10-19 19:25:00|6.06|5.96|6.07|5.97|6.08|5.98|6.05|5.95|32
1666207800000|2022-10-19 19:30:00|6.06|5.96|6.05|5.95|6.07|5.97|6.04|5.94|20
1666208100000|2022-10-19 19:35:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|18
1666208400000|2022-10-19 19:40:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|4
1666208700000|2022-10-19 19:45:00|6.06|5.96|6.11|6.01|6.11|6.01|6.06|5.96|56
1666209000000|2022-10-19 19:50:00|6.12|6.02|6.11|6.01|6.12|6.02|6.09|5.99|32
1666209300000|2022-10-19 19:55:00|6.1|6|6.12|6.02|6.13|6.03|6.1|6|31
1666209600000|2022-10-19 20:00:00|6.13|6.03|6.08|5.98|6.13|6.03|6.07|5.97|68
1666209900000|2022-10-19 20:05:00|6.09|5.99|6.03|5.93|6.09|5.99|6.01|5.91|161
1666210200000|2022-10-19 20:10:00|6.04|5.94|6.02|5.92|6.05|5.95|6.02|5.92|51
1666210500000|2022-10-19 20:15:00|6.03|5.93|6.01|5.91|6.03|5.93|6|5.9|53
1666211100000|2022-10-19 20:25:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|31
1666211400000|2022-10-19 20:30:00|6.01|5.91|6.02|5.92|6.03|5.93|6.01|5.91|16
1666211700000|2022-10-19 20:35:00|6.03|5.93|6.04|5.94|6.05|5.95|6.02|5.92|26
1666212000000|2022-10-19 20:40:00|6.03|5.93|6.02|5.92|6.04|5.94|6.02|5.92|30
1666212300000|2022-10-19 20:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|5
1666212600000|2022-10-19 20:50:00|6.02|5.92|6.01|5.91|6.02|5.92|6|5.9|46
1666212900000|2022-10-19 20:55:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|10
1666213200000|2022-10-19 21:00:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|17
1666214100000|2022-10-19 21:15:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666214400000|2022-10-19 21:20:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|6
1666214700000|2022-10-19 21:25:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|4
1666215000000|2022-10-19 21:30:00|6|5.9|5.98|5.88|6|5.9|5.98|5.88|5
1666215300000|2022-10-19 21:35:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|4
1666215600000|2022-10-19 21:40:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|4
1666215900000|2022-10-19 21:45:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666216200000|2022-10-19 21:50:00|6|5.9|6|5.9|6.01|5.91|6|5.9|3
1666216500000|2022-10-19 21:55:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666216800000|2022-10-19 22:00:00|6|5.9|6|5.9|6|5.9|5.98|5.88|23
1666217100000|2022-10-19 22:05:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|3
1666217400000|2022-10-19 22:10:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|6
1666218000000|2022-10-19 22:20:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|6
1666218300000|2022-10-19 22:25:00|5.98|5.88|5.99|5.89|5.99|5.89|5.97|5.87|16
1666218600000|2022-10-19 22:30:00|5.98|5.88|5.97|5.87|5.98|5.88|5.96|5.86|14
1666218900000|2022-10-19 22:35:00|5.98|5.88|5.91|5.81|5.98|5.88|5.88|5.78|98
1666219200000|2022-10-19 22:40:00|5.9|5.8|5.91|5.81|5.91|5.81|5.88|5.78|78
1666219500000|2022-10-19 22:45:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|34
1666219800000|2022-10-19 22:50:00|5.92|5.82|5.93|5.83|5.93|5.83|5.91|5.81|46
1666220100000|2022-10-19 22:55:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|8
1666220400000|2022-10-19 23:00:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|44
1666220700000|2022-10-19 23:05:00|5.92|5.82|5.94|5.84|5.95|5.85|5.92|5.82|27
1666221000000|2022-10-19 23:10:00|5.95|5.85|5.94|5.84|5.96|5.86|5.94|5.84|40
1666221300000|2022-10-19 23:15:00|5.93|5.83|5.92|5.82|5.93|5.83|5.91|5.81|18
1666221600000|2022-10-19 23:20:00|5.91|5.81|5.93|5.83|5.93|5.83|5.91|5.81|25
1666222200000|2022-10-19 23:30:00|5.92|5.82|5.91|5.81|5.93|5.83|5.91|5.81|34
1666222500000|2022-10-19 23:35:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|39
1666222800000|2022-10-19 23:40:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|5
1666223100000|2022-10-19 23:45:00|5.92|5.82|5.91|5.81|5.93|5.83|5.87|5.77|34
1666223400000|2022-10-19 23:50:00|5.9|5.8|5.92|5.82|5.92|5.82|5.9|5.8|61
1666224000000|2022-10-20 00:00:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|21
1666224300000|2022-10-20 00:05:00|5.9|5.8|5.93|5.83|5.93|5.83|5.9|5.8|18
1666224600000|2022-10-20 00:10:00|5.92|5.82|5.94|5.84|5.94|5.84|5.92|5.82|25
1666224900000|2022-10-20 00:15:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|17
1666225200000|2022-10-20 00:20:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|12
1666225500000|2022-10-20 00:25:00|5.94|5.84|5.95|5.85|5.95|5.85|5.93|5.83|16
1666225800000|2022-10-20 00:30:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|43
1666226100000|2022-10-20 00:35:00|5.93|5.83|5.94|5.84|5.94|5.84|5.92|5.82|6
1666226400000|2022-10-20 00:40:00|5.93|5.83|5.92|5.82|5.94|5.84|5.92|5.82|42
1666226700000|2022-10-20 00:45:00|5.91|5.81|5.88|5.78|5.91|5.81|5.88|5.78|90
1666227000000|2022-10-20 00:50:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|31
1666227300000|2022-10-20 00:55:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|14
1666227600000|2022-10-20 01:00:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|12
1666227900000|2022-10-20 01:05:00|5.9|5.8|5.91|5.81|5.91|5.81|5.89|5.79|22
1666228200000|2022-10-20 01:10:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|9
1666228500000|2022-10-20 01:15:00|5.91|5.81|5.94|5.84|5.94|5.84|5.91|5.81|44
1666228800000|2022-10-20 01:20:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|59
1666229100000|2022-10-20 01:25:00|5.92|5.82|5.94|5.84|5.95|5.85|5.92|5.82|21
1666229400000|2022-10-20 01:30:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|12
1666229700000|2022-10-20 01:35:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|19
1666230000000|2022-10-20 01:40:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1666230300000|2022-10-20 01:45:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|9
1666230600000|2022-10-20 01:50:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|5
1666231200000|2022-10-20 02:00:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|24
1666231500000|2022-10-20 02:05:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|36
1666231800000|2022-10-20 02:10:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|7
1666232100000|2022-10-20 02:15:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1666232400000|2022-10-20 02:20:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|22
1666233300000|2022-10-20 02:35:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|20
1666233600000|2022-10-20 02:40:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|16
1666233900000|2022-10-20 02:45:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|8
1666234200000|2022-10-20 02:50:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|9
1666234500000|2022-10-20 02:55:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|37
1666234800000|2022-10-20 03:00:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|3
1666235100000|2022-10-20 03:05:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|7
1666235400000|2022-10-20 03:10:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|20
1666236000000|2022-10-20 03:20:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|8
1666236600000|2022-10-20 03:30:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|8
1666236900000|2022-10-20 03:35:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|3
1666237200000|2022-10-20 03:40:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|76
1666237500000|2022-10-20 03:45:00|5.97|5.87|5.99|5.89|5.99|5.89|5.97|5.87|7
1666237800000|2022-10-20 03:50:00|5.98|5.88|5.97|5.87|5.99|5.89|5.97|5.87|14
1666238100000|2022-10-20 03:55:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|8
1666238400000|2022-10-20 04:00:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|14
1666238700000|2022-10-20 04:05:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|9
1666239000000|2022-10-20 04:10:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|8
1666239300000|2022-10-20 04:15:00|5.99|5.89|6.01|5.91|6.01|5.91|5.98|5.88|19
1666239600000|2022-10-20 04:20:00|6|5.9|6.02|5.92|6.03|5.93|6|5.9|59
1666239900000|2022-10-20 04:25:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|7
1666240200000|2022-10-20 04:30:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|36
1666240500000|2022-10-20 04:35:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|18
1666240800000|2022-10-20 04:40:00|6|5.9|6.02|5.92|6.02|5.92|6|5.9|17
1666241100000|2022-10-20 04:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|11
1666241400000|2022-10-20 04:50:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|20
1666241700000|2022-10-20 04:55:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|6
1666242000000|2022-10-20 05:00:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|2
1666242300000|2022-10-20 05:05:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|13
1666242600000|2022-10-20 05:10:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|28
1666242900000|2022-10-20 05:15:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|22
1666243200000|2022-10-20 05:20:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|11
1666243500000|2022-10-20 05:25:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|12
1666243800000|2022-10-20 05:30:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|33
1666244100000|2022-10-20 05:35:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|4
1666244400000|2022-10-20 05:40:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|9
1666244700000|2022-10-20 05:45:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|10
1666245000000|2022-10-20 05:50:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|17
1666245300000|2022-10-20 05:55:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|14
1666245600000|2022-10-20 06:00:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|9
1666245900000|2022-10-20 06:05:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|8
1666246200000|2022-10-20 06:10:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|9
1666246500000|2022-10-20 06:15:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|17
1666246800000|2022-10-20 06:20:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|14
1666247100000|2022-10-20 06:25:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|19
1666247400000|2022-10-20 06:30:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|33
1666247700000|2022-10-20 06:35:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|42
1666248000000|2022-10-20 06:40:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|9
1666248300000|2022-10-20 06:45:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|24
1666248600000|2022-10-20 06:50:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|3
1666248900000|2022-10-20 06:55:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|2
1666249200000|2022-10-20 07:00:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|19
1666249500000|2022-10-20 07:05:00|6.01|5.91|6.02|5.92|6.03|5.93|6.01|5.91|28
1666249800000|2022-10-20 07:10:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|8
1666250100000|2022-10-20 07:15:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|30
1666250400000|2022-10-20 07:20:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|6
1666250700000|2022-10-20 07:25:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|24
1666251000000|2022-10-20 07:30:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1666251300000|2022-10-20 07:35:00|6.04|5.94|6.02|5.92|6.05|5.95|6.02|5.92|15
1666251600000|2022-10-20 07:40:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|17
1666251900000|2022-10-20 07:45:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|12
1666252200000|2022-10-20 07:50:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|15
1666252500000|2022-10-20 07:55:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|23
1666252800000|2022-10-20 08:00:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|16
1666253400000|2022-10-20 08:10:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|21
1666253700000|2022-10-20 08:15:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|26
1666254000000|2022-10-20 08:20:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|24
1666254300000|2022-10-20 08:25:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|10
1666254600000|2022-10-20 08:30:00|6.01|5.91|6.03|5.93|6.03|5.93|6.01|5.91|7
1666254900000|2022-10-20 08:35:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|12
1666255200000|2022-10-20 08:40:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|7
1666255500000|2022-10-20 08:45:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|36
1666255800000|2022-10-20 08:50:00|6.03|5.93|6.02|5.92|6.04|5.94|6.02|5.92|22
1666256100000|2022-10-20 08:55:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|11
1666256400000|2022-10-20 09:00:00|6|5.9|6.02|5.92|6.02|5.92|6|5.9|9
1666256700000|2022-10-20 09:05:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|8
1666257000000|2022-10-20 09:10:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|8
1666257300000|2022-10-20 09:15:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|4
1666257600000|2022-10-20 09:20:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|15
1666257900000|2022-10-20 09:25:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|14
1666258200000|2022-10-20 09:30:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|9
1666258500000|2022-10-20 09:35:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|11
1666259100000|2022-10-20 09:45:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|19
1666259400000|2022-10-20 09:50:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|23
1666260000000|2022-10-20 10:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|15
1666260300000|2022-10-20 10:05:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|12
1666260600000|2022-10-20 10:10:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|23
1666261200000|2022-10-20 10:20:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|14
1666261500000|2022-10-20 10:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|21
1666261800000|2022-10-20 10:30:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|6
1666262100000|2022-10-20 10:35:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|31
1666262400000|2022-10-20 10:40:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|67
1666262700000|2022-10-20 10:45:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|24
1666263000000|2022-10-20 10:50:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|6
1666263300000|2022-10-20 10:55:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|13
1666263600000|2022-10-20 11:00:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|27
1666263900000|2022-10-20 11:05:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|7
1666264200000|2022-10-20 11:10:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|10
1666264500000|2022-10-20 11:15:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|4
1666265400000|2022-10-20 11:30:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|13
1666266000000|2022-10-20 11:40:00|6.05|5.95|6.03|5.93|6.05|5.95|6.03|5.93|9
1666266300000|2022-10-20 11:45:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|39
1666266600000|2022-10-20 11:50:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|22
1666267200000|2022-10-20 12:00:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|34
1666267500000|2022-10-20 12:05:00|6.05|5.95|6.04|5.94|6.05|5.95|6.03|5.93|44
1666267800000|2022-10-20 12:10:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|7
1666268100000|2022-10-20 12:15:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|8
1666268400000|2022-10-20 12:20:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|29
1666268700000|2022-10-20 12:25:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1666269000000|2022-10-20 12:30:00|6.03|5.93|6.03|5.93|6.05|5.95|6.02|5.92|61
1666269300000|2022-10-20 12:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|7
1666269600000|2022-10-20 12:40:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|23
1666269900000|2022-10-20 12:45:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|28
1666270200000|2022-10-20 12:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|5
1666270500000|2022-10-20 12:55:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|11
1666270800000|2022-10-20 13:00:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|22
1666271100000|2022-10-20 13:05:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|9
1666271400000|2022-10-20 13:10:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|16
1666272000000|2022-10-20 13:20:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|15
1666272300000|2022-10-20 13:25:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|19
1666272600000|2022-10-20 13:30:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|17
1666272900000|2022-10-20 13:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|13
1666273200000|2022-10-20 13:40:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|8
1666273500000|2022-10-20 13:45:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|10
1666273800000|2022-10-20 13:50:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|28
1666274100000|2022-10-20 13:55:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|20
1666274400000|2022-10-20 14:00:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|9
1666274700000|2022-10-20 14:05:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|10
1666275000000|2022-10-20 14:10:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|46
1666275300000|2022-10-20 14:15:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|29
1666275600000|2022-10-20 14:20:00|6.07|5.97|6.07|5.97|6.09|5.99|6.07|5.97|11
1666275900000|2022-10-20 14:25:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|44
1666276200000|2022-10-20 14:30:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|51
1666277400000|2022-10-20 14:50:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|14
1666277700000|2022-10-20 14:55:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|20
1666278000000|2022-10-20 15:00:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|6
1666278900000|2022-10-20 15:15:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|35
1666279200000|2022-10-20 15:20:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|44
1666279500000|2022-10-20 15:25:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|27
1666279800000|2022-10-20 15:30:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|32
1666280100000|2022-10-20 15:35:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|27
1666280400000|2022-10-20 15:40:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|22
1666280700000|2022-10-20 15:45:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|42
1666281000000|2022-10-20 15:50:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|6
1666281300000|2022-10-20 15:55:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|23
1666281600000|2022-10-20 16:00:00|6.05|5.95|6.03|5.93|6.05|5.95|6.03|5.93|35
1666281900000|2022-10-20 16:05:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|37
1666282200000|2022-10-20 16:10:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|10
1666282500000|2022-10-20 16:15:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|25
1666282800000|2022-10-20 16:20:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|13
1666283100000|2022-10-20 16:25:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|36
1666283400000|2022-10-20 16:30:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|4
1666283700000|2022-10-20 16:35:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1666284300000|2022-10-20 16:45:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|34
1666284600000|2022-10-20 16:50:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|30
1666284900000|2022-10-20 16:55:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|8
1666285200000|2022-10-20 17:00:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|15
1666285500000|2022-10-20 17:05:00|6.02|5.92|6.01|5.91|6.03|5.93|6|5.9|34
1666285800000|2022-10-20 17:10:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|44
1666286100000|2022-10-20 17:15:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|7
1666286400000|2022-10-20 17:20:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|2
1666286700000|2022-10-20 17:25:00|6.07|5.97|6.08|5.98|6.09|5.99|6.06|5.96|38
1666287000000|2022-10-20 17:30:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|22
1666287300000|2022-10-20 17:35:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1666287600000|2022-10-20 17:40:00|6.04|5.94|6.05|5.95|6.06|5.96|6.04|5.94|26
1666287900000|2022-10-20 17:45:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|5
1666288200000|2022-10-20 17:50:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|24
1666288500000|2022-10-20 17:55:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|47
1666288800000|2022-10-20 18:00:00|6.04|5.94|5.99|5.89|6.04|5.94|5.99|5.89|72
1666289100000|2022-10-20 18:05:00|6|5.9|5.96|5.86|6|5.9|5.95|5.85|85
1666289400000|2022-10-20 18:10:00|5.95|5.85|5.97|5.87|5.97|5.87|5.94|5.84|29
1666289700000|2022-10-20 18:15:00|5.96|5.86|5.99|5.89|6|5.9|5.96|5.86|40
1666290000000|2022-10-20 18:20:00|6|5.9|5.99|5.89|6|5.9|5.98|5.88|24
1666290300000|2022-10-20 18:25:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|11
1666290600000|2022-10-20 18:30:00|5.97|5.87|6|5.9|6|5.9|5.97|5.87|38
1666290900000|2022-10-20 18:35:00|5.99|5.89|6.01|5.91|6.01|5.91|5.99|5.89|33
1666291200000|2022-10-20 18:40:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|35
1666291500000|2022-10-20 18:45:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|56
1666291800000|2022-10-20 18:50:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|14
1666292100000|2022-10-20 18:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|23
1666292400000|2022-10-20 19:00:00|6|5.9|6.02|5.92|6.02|5.92|6|5.9|53
1666292700000|2022-10-20 19:05:00|6.01|5.91|6.03|5.93|6.04|5.94|6.01|5.91|11
1666293000000|2022-10-20 19:10:00|6.04|5.94|6.04|5.94|6.04|5.94|6.02|5.92|35
1666293300000|2022-10-20 19:15:00|6.05|5.95|6.06|5.96|6.08|5.98|6.04|5.94|52
1666293600000|2022-10-20 19:20:00|6.05|5.95|6.05|5.95|6.06|5.96|6.03|5.93|19
1666293900000|2022-10-20 19:25:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|22
1666294200000|2022-10-20 19:30:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|22
1666294500000|2022-10-20 19:35:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|60
1666294800000|2022-10-20 19:40:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|5
1666295100000|2022-10-20 19:45:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|18
1666295400000|2022-10-20 19:50:00|6.03|5.93|6.05|5.95|6.05|5.95|6.03|5.93|21
1666295700000|2022-10-20 19:55:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|7
1666296000000|2022-10-20 20:00:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|40
1666296600000|2022-10-20 20:10:00|6.05|5.95|6.03|5.93|6.05|5.95|6.02|5.92|29
1666296900000|2022-10-20 20:15:00|6.02|5.92|6.01|5.91|6.03|5.93|6.01|5.91|38
1666297200000|2022-10-20 20:20:00|6.02|5.92|6|5.9|6.02|5.92|6|5.9|33
1666297500000|2022-10-20 20:25:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|16
1666297800000|2022-10-20 20:30:00|6.01|5.91|6.01|5.91|6.01|5.91|5.98|5.88|41
1666298100000|2022-10-20 20:35:00|6|5.9|6.02|5.92|6.03|5.93|6|5.9|13
1666298700000|2022-10-20 20:45:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666299000000|2022-10-20 20:50:00|6|5.9|6|5.9|6.01|5.91|6|5.9|3
1666299300000|2022-10-20 20:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|19
1666299600000|2022-10-20 21:00:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1666299900000|2022-10-20 21:05:00|6|5.9|6|5.9|6|5.9|5.99|5.89|3
1666300200000|2022-10-20 21:10:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|4
1666300500000|2022-10-20 21:15:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|13
1666301400000|2022-10-20 21:30:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|7
1666301700000|2022-10-20 21:35:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666302000000|2022-10-20 21:40:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1666302600000|2022-10-20 21:50:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1666302900000|2022-10-20 21:55:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|7
1666303200000|2022-10-20 22:00:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|5
1666303500000|2022-10-20 22:05:00|6.02|5.92|6.01|5.91|6.03|5.93|6.01|5.91|32
1666303800000|2022-10-20 22:10:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|15
1666304100000|2022-10-20 22:15:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|19
1666304400000|2022-10-20 22:20:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|10
1666304700000|2022-10-20 22:25:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|20
1666305000000|2022-10-20 22:30:00|6|5.9|6|5.9|6.01|5.91|6|5.9|15
1666305600000|2022-10-20 22:40:00|6.01|5.91|5.99|5.89|6.01|5.91|5.99|5.89|11
1666305900000|2022-10-20 22:45:00|6|5.9|6|5.9|6|5.9|5.99|5.89|59
1666306200000|2022-10-20 22:50:00|6.01|5.91|5.99|5.89|6.01|5.91|5.99|5.89|33
1666306500000|2022-10-20 22:55:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|41
1666306800000|2022-10-20 23:00:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|28
1666307100000|2022-10-20 23:05:00|5.99|5.89|5.98|5.88|6|5.9|5.98|5.88|18
1666307400000|2022-10-20 23:10:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|27
1666307700000|2022-10-20 23:15:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|10
1666308000000|2022-10-20 23:20:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|14
1666308300000|2022-10-20 23:25:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|6
1666308600000|2022-10-20 23:30:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666308900000|2022-10-20 23:35:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|2
1666309200000|2022-10-20 23:40:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|2
1666309500000|2022-10-20 23:45:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|10
1666310100000|2022-10-20 23:55:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|3
1666310400000|2022-10-21 00:00:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|6
1666310700000|2022-10-21 00:05:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1666311000000|2022-10-21 00:10:00|6|5.9|5.99|5.89|6|5.9|5.98|5.88|10
1666311300000|2022-10-21 00:15:00|6|5.9|5.97|5.87|6|5.9|5.97|5.87|16
1666311600000|2022-10-21 00:20:00|5.96|5.86|5.95|5.85|5.97|5.87|5.92|5.82|30
1666311900000|2022-10-21 00:25:00|5.94|5.84|5.95|5.85|5.96|5.86|5.94|5.84|24
1666312200000|2022-10-21 00:30:00|5.94|5.84|5.93|5.83|5.95|5.85|5.93|5.83|22
1666312500000|2022-10-21 00:35:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|11
1666312800000|2022-10-21 00:40:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|34
1666313100000|2022-10-21 00:45:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|10
1666313400000|2022-10-21 00:50:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|15
1666314000000|2022-10-21 01:00:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|8
1666314300000|2022-10-21 01:05:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|7
1666314600000|2022-10-21 01:10:00|5.97|5.87|5.96|5.86|5.97|5.87|5.95|5.85|40
1666315200000|2022-10-21 01:20:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|22
1666315500000|2022-10-21 01:25:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|41
1666315800000|2022-10-21 01:30:00|5.94|5.84|5.93|5.83|5.95|5.85|5.93|5.83|30
1666316100000|2022-10-21 01:35:00|5.94|5.84|5.95|5.85|5.96|5.86|5.93|5.83|12
1666316400000|2022-10-21 01:40:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1666316700000|2022-10-21 01:45:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|7
1666317600000|2022-10-21 02:00:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|10
1666318200000|2022-10-21 02:10:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|15
1666318500000|2022-10-21 02:15:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1666318800000|2022-10-21 02:20:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|22
1666319400000|2022-10-21 02:30:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|31
1666319700000|2022-10-21 02:35:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|36
1666320000000|2022-10-21 02:40:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|8
1666320300000|2022-10-21 02:45:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|6
1666320600000|2022-10-21 02:50:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|13
1666320900000|2022-10-21 02:55:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|20
1666321200000|2022-10-21 03:00:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|9
1666321500000|2022-10-21 03:05:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|16
1666321800000|2022-10-21 03:10:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|23
1666322400000|2022-10-21 03:20:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|4
1666322700000|2022-10-21 03:25:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|5
1666323000000|2022-10-21 03:30:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|19
1666323300000|2022-10-21 03:35:00|5.97|5.87|5.95|5.85|5.97|5.87|5.95|5.85|3
1666323600000|2022-10-21 03:40:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|8
1666323900000|2022-10-21 03:45:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|4
1666324200000|2022-10-21 03:50:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|11
1666324500000|2022-10-21 03:55:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|14
1666324800000|2022-10-21 04:00:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|2
1666325100000|2022-10-21 04:05:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1666325400000|2022-10-21 04:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|4
1666326000000|2022-10-21 04:20:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|23
1666326300000|2022-10-21 04:25:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|3
1666326600000|2022-10-21 04:30:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|6
1666326900000|2022-10-21 04:35:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|11
1666327200000|2022-10-21 04:40:00|5.92|5.82|5.93|5.83|5.94|5.84|5.92|5.82|10
1666327800000|2022-10-21 04:50:00|5.92|5.82|5.92|5.82|5.93|5.83|5.91|5.81|13
1666328100000|2022-10-21 04:55:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|5
1666328400000|2022-10-21 05:00:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|20
1666328700000|2022-10-21 05:05:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|29
1666329000000|2022-10-21 05:10:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|3
1666329300000|2022-10-21 05:15:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1666329600000|2022-10-21 05:20:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|13
1666329900000|2022-10-21 05:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|7
1666330200000|2022-10-21 05:30:00|5.93|5.83|5.92|5.82|5.94|5.84|5.92|5.82|12
1666330500000|2022-10-21 05:35:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|6
1666330800000|2022-10-21 05:40:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1666331400000|2022-10-21 05:50:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|8
1666331700000|2022-10-21 05:55:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|10
1666332000000|2022-10-21 06:00:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|24
1666332300000|2022-10-21 06:05:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|20
1666332600000|2022-10-21 06:10:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|21
1666332900000|2022-10-21 06:15:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|53
1666333500000|2022-10-21 06:25:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|13
1666333800000|2022-10-21 06:30:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|14
1666334100000|2022-10-21 06:35:00|5.92|5.82|5.93|5.83|5.93|5.83|5.91|5.81|16
1666334400000|2022-10-21 06:40:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|12
1666334700000|2022-10-21 06:45:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|6
1666335300000|2022-10-21 06:55:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|3
1666335600000|2022-10-21 07:00:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|51
1666335900000|2022-10-21 07:05:00|5.9|5.8|5.91|5.81|5.92|5.82|5.9|5.8|48
1666336200000|2022-10-21 07:10:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|21
1666336500000|2022-10-21 07:15:00|5.91|5.81|5.92|5.82|5.92|5.82|5.9|5.8|6
1666336800000|2022-10-21 07:20:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|16
1666337100000|2022-10-21 07:25:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|33
1666337400000|2022-10-21 07:30:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|10
1666337700000|2022-10-21 07:35:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|15
1666338000000|2022-10-21 07:40:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|7
1666338300000|2022-10-21 07:45:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|3
1666338900000|2022-10-21 07:55:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|12
1666339200000|2022-10-21 08:00:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|7
1666339800000|2022-10-21 08:10:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|9
1666340100000|2022-10-21 08:15:00|5.89|5.79|5.9|5.8|5.9|5.8|5.88|5.78|6
1666340400000|2022-10-21 08:20:00|5.89|5.79|5.87|5.77|5.9|5.8|5.86|5.76|39
1666340700000|2022-10-21 08:25:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|3
1666341000000|2022-10-21 08:30:00|5.87|5.77|5.86|5.76|5.88|5.78|5.86|5.76|42
1666341300000|2022-10-21 08:35:00|5.85|5.75|5.82|5.72|5.86|5.76|5.8|5.7|96
1666341600000|2022-10-21 08:40:00|5.81|5.71|5.84|5.74|5.84|5.74|5.8|5.7|58
1666341900000|2022-10-21 08:45:00|5.83|5.73|5.85|5.75|5.85|5.75|5.83|5.73|17
1666342200000|2022-10-21 08:50:00|5.84|5.74|5.84|5.74|5.85|5.75|5.84|5.74|9
1666342500000|2022-10-21 08:55:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|13
1666342800000|2022-10-21 09:00:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|4
1666343100000|2022-10-21 09:05:00|5.84|5.74|5.84|5.74|5.85|5.75|5.83|5.73|9
1666343400000|2022-10-21 09:10:00|5.85|5.75|5.83|5.73|5.85|5.75|5.83|5.73|33
1666343700000|2022-10-21 09:15:00|5.84|5.74|5.83|5.73|5.84|5.74|5.82|5.72|24
1666344000000|2022-10-21 09:20:00|5.84|5.74|5.85|5.75|5.85|5.75|5.83|5.73|10
1666344300000|2022-10-21 09:25:00|5.86|5.76|5.87|5.77|5.87|5.77|5.86|5.76|2
1666344600000|2022-10-21 09:30:00|5.86|5.76|5.86|5.76|5.87|5.77|5.86|5.76|11
1666344900000|2022-10-21 09:35:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|18
1666345200000|2022-10-21 09:40:00|5.85|5.75|5.85|5.75|5.86|5.76|5.85|5.75|13
1666345500000|2022-10-21 09:45:00|5.86|5.76|5.86|5.76|5.86|5.76|5.85|5.75|7
1666345800000|2022-10-21 09:50:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|39
1666346100000|2022-10-21 09:55:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|2
1666346400000|2022-10-21 10:00:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|14
1666346700000|2022-10-21 10:05:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|11
1666347000000|2022-10-21 10:10:00|5.87|5.77|5.87|5.77|5.88|5.78|5.87|5.77|11
1666347300000|2022-10-21 10:15:00|5.86|5.76|5.87|5.77|5.87|5.77|5.86|5.76|12
1666347600000|2022-10-21 10:20:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1666347900000|2022-10-21 10:25:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1666348200000|2022-10-21 10:30:00|5.86|5.76|5.86|5.76|5.87|5.77|5.86|5.76|9
1666348800000|2022-10-21 10:40:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|24
1666349100000|2022-10-21 10:45:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|28
1666349400000|2022-10-21 10:50:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|6
1666349700000|2022-10-21 10:55:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|6
1666350000000|2022-10-21 11:00:00|5.87|5.77|5.87|5.77|5.88|5.78|5.87|5.77|5
1666350300000|2022-10-21 11:05:00|5.86|5.76|5.86|5.76|5.87|5.77|5.86|5.76|17
1666350600000|2022-10-21 11:10:00|5.87|5.77|5.84|5.74|5.87|5.77|5.84|5.74|18
1666350900000|2022-10-21 11:15:00|5.85|5.75|5.85|5.75|5.86|5.76|5.84|5.74|33
1666351200000|2022-10-21 11:20:00|5.86|5.76|5.87|5.77|5.87|5.77|5.85|5.75|32
1666351500000|2022-10-21 11:25:00|5.86|5.76|5.86|5.76|5.87|5.77|5.86|5.76|11
1666351800000|2022-10-21 11:30:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|17
1666352100000|2022-10-21 11:35:00|5.86|5.76|5.86|5.76|5.87|5.77|5.86|5.76|23
1666352400000|2022-10-21 11:40:00|5.87|5.77|5.85|5.75|5.87|5.77|5.85|5.75|5
1666352700000|2022-10-21 11:45:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|10
1666353000000|2022-10-21 11:50:00|5.84|5.74|5.85|5.75|5.85|5.75|5.84|5.74|8
1666353300000|2022-10-21 11:55:00|5.84|5.74|5.84|5.74|5.85|5.75|5.84|5.74|19
1666353600000|2022-10-21 12:00:00|5.83|5.73|5.83|5.73|5.84|5.74|5.83|5.73|13
1666353900000|2022-10-21 12:05:00|5.84|5.74|5.84|5.74|5.84|5.74|5.83|5.73|15
1666354200000|2022-10-21 12:10:00|5.83|5.73|5.8|5.7|5.84|5.74|5.77|5.67|52
1666354500000|2022-10-21 12:15:00|5.81|5.71|5.79|5.69|5.81|5.71|5.77|5.67|77
1666354800000|2022-10-21 12:20:00|5.78|5.68|5.79|5.69|5.79|5.69|5.77|5.67|68
1666355100000|2022-10-21 12:25:00|5.8|5.7|5.83|5.73|5.83|5.73|5.8|5.7|50
1666355400000|2022-10-21 12:30:00|5.82|5.72|5.82|5.72|5.83|5.73|5.81|5.71|33
1666355700000|2022-10-21 12:35:00|5.81|5.71|5.83|5.73|5.83|5.73|5.81|5.71|11
1666356000000|2022-10-21 12:40:00|5.84|5.74|5.86|5.76|5.86|5.76|5.83|5.73|7
1666356300000|2022-10-21 12:45:00|5.85|5.75|5.85|5.75|5.86|5.76|5.84|5.74|15
1666356600000|2022-10-21 12:50:00|5.84|5.74|5.85|5.75|5.85|5.75|5.84|5.74|6
1666356900000|2022-10-21 12:55:00|5.86|5.76|5.88|5.78|5.88|5.78|5.86|5.76|17
1666357200000|2022-10-21 13:00:00|5.89|5.79|5.89|5.79|5.91|5.81|5.88|5.78|73
1666357500000|2022-10-21 13:05:00|5.9|5.8|5.9|5.8|5.92|5.82|5.89|5.79|59
1666357800000|2022-10-21 13:10:00|5.89|5.79|5.88|5.78|5.9|5.8|5.88|5.78|54
1666358100000|2022-10-21 13:15:00|5.89|5.79|5.88|5.78|5.89|5.79|5.87|5.77|40
1666358400000|2022-10-21 13:20:00|5.89|5.79|5.88|5.78|5.89|5.79|5.87|5.77|14
1666358700000|2022-10-21 13:25:00|5.89|5.79|5.9|5.8|5.9|5.8|5.88|5.78|24
1666359000000|2022-10-21 13:30:00|5.89|5.79|5.89|5.79|5.91|5.81|5.88|5.78|51
1666359300000|2022-10-21 13:35:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|23
1666359600000|2022-10-21 13:40:00|5.89|5.79|5.9|5.8|5.9|5.8|5.88|5.78|32
1666359900000|2022-10-21 13:45:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|39
1666360200000|2022-10-21 13:50:00|5.9|5.8|5.92|5.82|5.92|5.82|5.9|5.8|21
1666360500000|2022-10-21 13:55:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|5
1666360800000|2022-10-21 14:00:00|5.94|5.84|5.92|5.82|5.94|5.84|5.91|5.81|35
1666361100000|2022-10-21 14:05:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|37
1666361400000|2022-10-21 14:10:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|23
1666361700000|2022-10-21 14:15:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|71
1666362000000|2022-10-21 14:20:00|5.92|5.82|5.9|5.8|5.93|5.83|5.9|5.8|25
1666362300000|2022-10-21 14:25:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|49
1666362600000|2022-10-21 14:30:00|5.9|5.8|5.9|5.8|5.91|5.81|5.89|5.79|13
1666362900000|2022-10-21 14:35:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|33
1666363200000|2022-10-21 14:40:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|17
1666363500000|2022-10-21 14:45:00|5.91|5.81|5.92|5.82|5.92|5.82|5.9|5.8|26
1666363800000|2022-10-21 14:50:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1666364100000|2022-10-21 14:55:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|17
1666364400000|2022-10-21 15:00:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|2
1666364700000|2022-10-21 15:05:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|13
1666365000000|2022-10-21 15:10:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|20
1666365300000|2022-10-21 15:15:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|22
1666365600000|2022-10-21 15:20:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1666365900000|2022-10-21 15:25:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|14
1666366200000|2022-10-21 15:30:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|21
1666366500000|2022-10-21 15:35:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|49
1666366800000|2022-10-21 15:40:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|13
1666367400000|2022-10-21 15:50:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|13
1666367700000|2022-10-21 15:55:00|5.92|5.82|5.95|5.85|5.95|5.85|5.92|5.82|12
1666368000000|2022-10-21 16:00:00|5.96|5.86|5.97|5.87|5.97|5.87|5.95|5.85|36
1666368300000|2022-10-21 16:05:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|27
1666368600000|2022-10-21 16:10:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|39
1666368900000|2022-10-21 16:15:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|27
1666369200000|2022-10-21 16:20:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|39
1666369500000|2022-10-21 16:25:00|5.94|5.84|5.93|5.83|5.95|5.85|5.93|5.83|30
1666369800000|2022-10-21 16:30:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|8
1666370100000|2022-10-21 16:35:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|27
1666370400000|2022-10-21 16:40:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|24
1666370700000|2022-10-21 16:45:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|21
1666371000000|2022-10-21 16:50:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|30
1666371300000|2022-10-21 16:55:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|5
1666371600000|2022-10-21 17:00:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|52
1666371900000|2022-10-21 17:05:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|22
1666372200000|2022-10-21 17:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|2
1666372500000|2022-10-21 17:15:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|7
1666372800000|2022-10-21 17:20:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|14
1666373100000|2022-10-21 17:25:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|24
1666373400000|2022-10-21 17:30:00|5.96|5.86|5.95|5.85|5.97|5.87|5.95|5.85|48
1666373700000|2022-10-21 17:35:00|5.96|5.86|5.94|5.84|5.96|5.86|5.94|5.84|15
1666374000000|2022-10-21 17:40:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|22
1666374300000|2022-10-21 17:45:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|13
1666374600000|2022-10-21 17:50:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|21
1666374900000|2022-10-21 17:55:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|43
1666375200000|2022-10-21 18:00:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|22
1666375500000|2022-10-21 18:05:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|29
1666375800000|2022-10-21 18:10:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|2
1666422000000|2022-10-22 07:00:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1666422900000|2022-10-22 07:15:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|4
1666423200000|2022-10-22 07:20:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|2
1666424400000|2022-10-22 07:40:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|8
1666424700000|2022-10-22 07:45:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1666425000000|2022-10-22 07:50:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1666425600000|2022-10-22 08:00:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666426200000|2022-10-22 08:10:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|3
1666426500000|2022-10-22 08:15:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1666426800000|2022-10-22 08:20:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|2
1666427400000|2022-10-22 08:30:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1666427700000|2022-10-22 08:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1666428300000|2022-10-22 08:45:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|3
1666428900000|2022-10-22 08:55:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666430700000|2022-10-22 09:25:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|4
1666431300000|2022-10-22 09:35:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666431600000|2022-10-22 09:40:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|2
1666431900000|2022-10-22 09:45:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|10
1666432200000|2022-10-22 09:50:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666432500000|2022-10-22 09:55:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1666432800000|2022-10-22 10:00:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|6
1666433100000|2022-10-22 10:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|6
1666433400000|2022-10-22 10:10:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|2
1666434600000|2022-10-22 10:30:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666436400000|2022-10-22 11:00:00|6|5.9|6|5.9|6|5.9|5.99|5.89|9
1666436700000|2022-10-22 11:05:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666438500000|2022-10-22 11:35:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666439100000|2022-10-22 11:45:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|2
1666439700000|2022-10-22 11:55:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666440000000|2022-10-22 12:00:00|6|5.9|6|5.9|6|5.9|5.99|5.89|5
1666440300000|2022-10-22 12:05:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|5
1666440600000|2022-10-22 12:10:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|4
1666441200000|2022-10-22 12:20:00|6|5.9|5.98|5.88|6|5.9|5.98|5.88|5
1666441500000|2022-10-22 12:25:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1666443000000|2022-10-22 12:50:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|3
1666443300000|2022-10-22 12:55:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|10
1666443600000|2022-10-22 13:00:00|6|5.9|6|5.9|6|5.9|5.99|5.89|5
1666444200000|2022-10-22 13:10:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|14
1666444500000|2022-10-22 13:15:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|3
1666444800000|2022-10-22 13:20:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|2
1666445400000|2022-10-22 13:30:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|2
1666445700000|2022-10-22 13:35:00|6|5.9|6|5.9|6.01|5.91|6|5.9|17
1666446000000|2022-10-22 13:40:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|5
1666446300000|2022-10-22 13:45:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|4
1666446600000|2022-10-22 13:50:00|6|5.9|6|5.9|6|5.9|5.99|5.89|3
1666446900000|2022-10-22 13:55:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666447200000|2022-10-22 14:00:00|6|5.9|6|5.9|6.01|5.91|6|5.9|7
1666447500000|2022-10-22 14:05:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|3
1666448100000|2022-10-22 14:15:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|2
1666448400000|2022-10-22 14:20:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1666448700000|2022-10-22 14:25:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666449000000|2022-10-22 14:30:00|6|5.9|6.02|5.92|6.02|5.92|6|5.9|13
1666449300000|2022-10-22 14:35:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|9
1666450800000|2022-10-22 15:00:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|10
1666451400000|2022-10-22 15:10:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1666452300000|2022-10-22 15:25:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1666452600000|2022-10-22 15:30:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|5
1666452900000|2022-10-22 15:35:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666453200000|2022-10-22 15:40:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|6
1666454100000|2022-10-22 15:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666454700000|2022-10-22 16:05:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|4
1666455000000|2022-10-22 16:10:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666455600000|2022-10-22 16:20:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|2
1666456200000|2022-10-22 16:30:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|4
1666456500000|2022-10-22 16:35:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|3
1666456800000|2022-10-22 16:40:00|6|5.9|5.98|5.88|6|5.9|5.98|5.88|5
1666457100000|2022-10-22 16:45:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1666458900000|2022-10-22 17:15:00|6|5.9|6|5.9|6|5.9|5.99|5.89|5
1666459200000|2022-10-22 17:20:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666459500000|2022-10-22 17:25:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1666459800000|2022-10-22 17:30:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1666460100000|2022-10-22 17:35:00|6|5.9|6|5.9|6|5.9|5.99|5.89|5
1666460400000|2022-10-22 17:40:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|3
1666461000000|2022-10-22 17:50:00|6|5.9|6|5.9|6|5.9|5.99|5.89|3
1666461600000|2022-10-22 18:00:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|2
1666461900000|2022-10-22 18:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|2
1666462200000|2022-10-22 18:10:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|6
1666462500000|2022-10-22 18:15:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1666464900000|2022-10-22 18:55:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1666465200000|2022-10-22 19:00:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1666465500000|2022-10-22 19:05:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666465800000|2022-10-22 19:10:00|6|5.9|6|5.9|6|5.9|5.99|5.89|3
1666466100000|2022-10-22 19:15:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|6
1666466400000|2022-10-22 19:20:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|2
1666467000000|2022-10-22 19:30:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|3
1666467300000|2022-10-22 19:35:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666467900000|2022-10-22 19:45:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666468200000|2022-10-22 19:50:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1666468500000|2022-10-22 19:55:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666469700000|2022-10-22 20:15:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666470000000|2022-10-22 20:20:00|6|5.9|6|5.9|6|5.9|5.99|5.89|3
1666470600000|2022-10-22 20:30:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666471800000|2022-10-22 20:50:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|12
1666472100000|2022-10-22 20:55:00|6.02|5.92|6.03|5.93|6.04|5.94|6.01|5.91|12
1666472400000|2022-10-22 21:00:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|23
1666472700000|2022-10-22 21:05:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|2
1666473000000|2022-10-22 21:10:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666473300000|2022-10-22 21:15:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|7
1666473600000|2022-10-22 21:20:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666473900000|2022-10-22 21:25:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|43
1666475400000|2022-10-22 21:50:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1666475700000|2022-10-22 21:55:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1666476000000|2022-10-22 22:00:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|4
1666476300000|2022-10-22 22:05:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|10
1666476600000|2022-10-22 22:10:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|10
1666476900000|2022-10-22 22:15:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|8
1666477200000|2022-10-22 22:20:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|24
1666477500000|2022-10-22 22:25:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1666478100000|2022-10-22 22:35:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|2
1666478700000|2022-10-22 22:45:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666479300000|2022-10-22 22:55:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1666479600000|2022-10-22 23:00:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|7
1666479900000|2022-10-22 23:05:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1666480800000|2022-10-22 23:20:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|10
1666481100000|2022-10-22 23:25:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|9
1666482000000|2022-10-22 23:40:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1666483200000|2022-10-23 00:00:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|6
1666483500000|2022-10-23 00:05:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1666483800000|2022-10-23 00:10:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|2
1666484400000|2022-10-23 00:20:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|4
1666484700000|2022-10-23 00:25:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|4
1666485300000|2022-10-23 00:35:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|2
1666485600000|2022-10-23 00:40:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1666485900000|2022-10-23 00:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|3
1666486800000|2022-10-23 01:00:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|4
1666487100000|2022-10-23 01:05:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|9
1666487400000|2022-10-23 01:10:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|3
1666488000000|2022-10-23 01:20:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|2
1666488600000|2022-10-23 01:30:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|2
1666489200000|2022-10-23 01:40:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666489500000|2022-10-23 01:45:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666490100000|2022-10-23 01:55:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|12
1666490400000|2022-10-23 02:00:00|6|5.9|6|5.9|6.01|5.91|6|5.9|3
1666490700000|2022-10-23 02:05:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|2
1666491000000|2022-10-23 02:10:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666491300000|2022-10-23 02:15:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|3
1666491900000|2022-10-23 02:25:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|7
1666492200000|2022-10-23 02:30:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|13
1666492500000|2022-10-23 02:35:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1666493100000|2022-10-23 02:45:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|5
1666494300000|2022-10-23 03:05:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|2
1666494900000|2022-10-23 03:15:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|2
1666495200000|2022-10-23 03:20:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|6
1666495500000|2022-10-23 03:25:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|13
1666496700000|2022-10-23 03:45:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|6
1666497000000|2022-10-23 03:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|9
1666497600000|2022-10-23 04:00:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1666498200000|2022-10-23 04:10:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666499100000|2022-10-23 04:25:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|5
1666499400000|2022-10-23 04:30:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|4
1666499700000|2022-10-23 04:35:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666500300000|2022-10-23 04:45:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|2
1666500600000|2022-10-23 04:50:00|6|5.9|6|5.9|6.01|5.91|6|5.9|7
1666501200000|2022-10-23 05:00:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|2
1666501500000|2022-10-23 05:05:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|3
1666501800000|2022-10-23 05:10:00|6|5.9|6|5.9|6.01|5.91|6|5.9|3
1666502100000|2022-10-23 05:15:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|7
1666502400000|2022-10-23 05:20:00|6|5.9|6|5.9|6.01|5.91|6|5.9|13
1666502700000|2022-10-23 05:25:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|6
1666503600000|2022-10-23 05:40:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666504200000|2022-10-23 05:50:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|4
1666505100000|2022-10-23 06:05:00|6|5.9|6|5.9|6|5.9|5.99|5.89|3
1666505400000|2022-10-23 06:10:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|5
1666505700000|2022-10-23 06:15:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666506000000|2022-10-23 06:20:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|2
1666506300000|2022-10-23 06:25:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|3
1666506900000|2022-10-23 06:35:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|6
1666507200000|2022-10-23 06:40:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|3
1666507800000|2022-10-23 06:50:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1666512600000|2022-10-23 08:10:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|6
1666512900000|2022-10-23 08:15:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666513500000|2022-10-23 08:25:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|6
1666513800000|2022-10-23 08:30:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|10
1666515300000|2022-10-23 08:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666516500000|2022-10-23 09:15:00|6|5.9|6|5.9|6.01|5.91|6|5.9|3
1666517400000|2022-10-23 09:30:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|7
1666517700000|2022-10-23 09:35:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666518000000|2022-10-23 09:40:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|2
1666518300000|2022-10-23 09:45:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|4
1666519200000|2022-10-23 10:00:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|10
1666519500000|2022-10-23 10:05:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|5
1666519800000|2022-10-23 10:10:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|24
1666521000000|2022-10-23 10:30:00|6|5.9|6|5.9|6|5.9|5.99|5.89|3
1666521300000|2022-10-23 10:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666521900000|2022-10-23 10:45:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|2
1666522800000|2022-10-23 11:00:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|5
1666523100000|2022-10-23 11:05:00|5.97|5.87|5.95|5.85|5.98|5.88|5.94|5.84|21
1666523400000|2022-10-23 11:10:00|5.94|5.84|5.95|5.85|5.96|5.86|5.94|5.84|4
1666523700000|2022-10-23 11:15:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1666524000000|2022-10-23 11:20:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|4
1666524300000|2022-10-23 11:25:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|7
1666525500000|2022-10-23 11:45:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|3
1666525800000|2022-10-23 11:50:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1666526400000|2022-10-23 12:00:00|5.94|5.84|5.95|5.85|5.96|5.86|5.94|5.84|4
1666527600000|2022-10-23 12:20:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1666527900000|2022-10-23 12:25:00|5.93|5.83|5.95|5.85|5.95|5.85|5.92|5.82|21
1666528200000|2022-10-23 12:30:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|11
1666528500000|2022-10-23 12:35:00|5.95|5.85|5.94|5.84|5.96|5.86|5.94|5.84|22
1666528800000|2022-10-23 12:40:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|6
1666529100000|2022-10-23 12:45:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|4
1666529400000|2022-10-23 12:50:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1666529700000|2022-10-23 12:55:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|14
1666530900000|2022-10-23 13:15:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|14
1666531200000|2022-10-23 13:20:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|6
1666532400000|2022-10-23 13:40:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|3
1666532700000|2022-10-23 13:45:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|3
1666533000000|2022-10-23 13:50:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1666533300000|2022-10-23 13:55:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|2
1666533600000|2022-10-23 14:00:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1666533900000|2022-10-23 14:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|6
1666534500000|2022-10-23 14:15:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|7
1666534800000|2022-10-23 14:20:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|9
1666535100000|2022-10-23 14:25:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1666536000000|2022-10-23 14:40:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|6
1666536300000|2022-10-23 14:45:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|5
1666536600000|2022-10-23 14:50:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1666536900000|2022-10-23 14:55:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|3
1666537200000|2022-10-23 15:00:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|9
1666538700000|2022-10-23 15:25:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|6
1666539000000|2022-10-23 15:30:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1666540200000|2022-10-23 15:50:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1666540500000|2022-10-23 15:55:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1666541100000|2022-10-23 16:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|6
1666541400000|2022-10-23 16:10:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1666541700000|2022-10-23 16:15:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|7
1666542000000|2022-10-23 16:20:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|2
1666542600000|2022-10-23 16:30:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|5
1666542900000|2022-10-23 16:35:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1666543500000|2022-10-23 16:45:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|5
1666544400000|2022-10-23 17:00:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|24
1666545000000|2022-10-23 17:10:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1666545300000|2022-10-23 17:15:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1666545600000|2022-10-23 17:20:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|9
1666546200000|2022-10-23 17:30:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|10
1666546500000|2022-10-23 17:35:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1666546800000|2022-10-23 17:40:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1666547100000|2022-10-23 17:45:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666547400000|2022-10-23 17:50:00|6|5.9|6.01|5.91|6.02|5.92|5.99|5.89|18
1666547700000|2022-10-23 17:55:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|8
1666548000000|2022-10-23 18:00:00|6.04|5.94|6.03|5.93|6.04|5.94|6.01|5.91|14
1666548300000|2022-10-23 18:05:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|7
1666548600000|2022-10-23 18:10:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1666548900000|2022-10-23 18:15:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|3
1666549200000|2022-10-23 18:20:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|6
1666549500000|2022-10-23 18:25:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|4
1666549800000|2022-10-23 18:30:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|8
1666550400000|2022-10-23 18:40:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|2
1666550700000|2022-10-23 18:45:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|3
1666551600000|2022-10-23 19:00:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|8
1666551900000|2022-10-23 19:05:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|4
1666552800000|2022-10-23 19:20:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|3
1666553100000|2022-10-23 19:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1666553400000|2022-10-23 19:30:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|4
1666553700000|2022-10-23 19:35:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|8
1666554300000|2022-10-23 19:45:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|4
1666554600000|2022-10-23 19:50:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|6
1666554900000|2022-10-23 19:55:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|3
1666555200000|2022-10-23 20:00:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|4
1666555500000|2022-10-23 20:05:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|2
1666555800000|2022-10-23 20:10:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|12
1666556100000|2022-10-23 20:15:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|7
1666557000000|2022-10-23 20:30:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|2
1666557300000|2022-10-23 20:35:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|9
1666557900000|2022-10-23 20:45:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|2
1666559400000|2022-10-23 21:10:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|3
1666559700000|2022-10-23 21:15:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|4
1666560000000|2022-10-23 21:20:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|44
1666560300000|2022-10-23 21:25:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|57
1666560600000|2022-10-23 21:30:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|19
1666560900000|2022-10-23 21:35:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|22
1666561200000|2022-10-23 21:40:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|14
1666561500000|2022-10-23 21:45:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|14
1666561800000|2022-10-23 21:50:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|9
1666562100000|2022-10-23 21:55:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|23
1666562400000|2022-10-23 22:00:00|6.05|5.95|6.07|5.97|6.07|5.97|6.04|5.94|123
1666562700000|2022-10-23 22:05:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|19
1666563000000|2022-10-23 22:10:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|35
1666563300000|2022-10-23 22:15:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|30
1666563600000|2022-10-23 22:20:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|4
1666563900000|2022-10-23 22:25:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|11
1666564200000|2022-10-23 22:30:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|45
1666564500000|2022-10-23 22:35:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|6
1666564800000|2022-10-23 22:40:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|78
1666565100000|2022-10-23 22:45:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|13
1666565700000|2022-10-23 22:55:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|27
1666566000000|2022-10-23 23:00:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|34
1666566300000|2022-10-23 23:05:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1666566600000|2022-10-23 23:10:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1666566900000|2022-10-23 23:15:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1666567200000|2022-10-23 23:20:00|6.09|5.99|6.06|5.96|6.09|5.99|6.06|5.96|50
1666567500000|2022-10-23 23:25:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|12
1666567800000|2022-10-23 23:30:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|14
1666568100000|2022-10-23 23:35:00|6.07|5.97|6.09|5.99|6.09|5.99|6.06|5.96|33
1666568400000|2022-10-23 23:40:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|16
1666568700000|2022-10-23 23:45:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|3
1666569000000|2022-10-23 23:50:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|5
1666569300000|2022-10-23 23:55:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|4
1666569600000|2022-10-24 00:00:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|7
1666569900000|2022-10-24 00:05:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|24
1666570200000|2022-10-24 00:10:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|70
1666570500000|2022-10-24 00:15:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|39
1666570800000|2022-10-24 00:20:00|6.12|6.02|6.11|6.01|6.13|6.03|6.11|6.01|42
1666571100000|2022-10-24 00:25:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|4
1666571400000|2022-10-24 00:30:00|6.12|6.02|6.13|6.03|6.14|6.04|6.12|6.02|18
1666571700000|2022-10-24 00:35:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|28
1666572000000|2022-10-24 00:40:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|7
1666572300000|2022-10-24 00:45:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|23
1666572600000|2022-10-24 00:50:00|6.1|6|6.1|6|6.11|6.01|6.1|6|17
1666572900000|2022-10-24 00:55:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|20
1666573200000|2022-10-24 01:00:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|12
1666573500000|2022-10-24 01:05:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|2
1666573800000|2022-10-24 01:10:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|29
1666574100000|2022-10-24 01:15:00|6.08|5.98|6.07|5.97|6.09|5.99|6.06|5.96|118
1666574400000|2022-10-24 01:20:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|44
1666574700000|2022-10-24 01:25:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|17
1666575000000|2022-10-24 01:30:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|16
1666575300000|2022-10-24 01:35:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|14
1666575600000|2022-10-24 01:40:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1666575900000|2022-10-24 01:45:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|35
1666576200000|2022-10-24 01:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|54
1666576500000|2022-10-24 01:55:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|29
1666576800000|2022-10-24 02:00:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|21
1666577100000|2022-10-24 02:05:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|28
1666577400000|2022-10-24 02:10:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|14
1666577700000|2022-10-24 02:15:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|12
1666579200000|2022-10-24 02:40:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|11
1666579500000|2022-10-24 02:45:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|8
1666579800000|2022-10-24 02:50:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1666580100000|2022-10-24 02:55:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|14
1666580400000|2022-10-24 03:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|12
1666580700000|2022-10-24 03:05:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|9
1666581000000|2022-10-24 03:10:00|6.05|5.95|6.03|5.93|6.05|5.95|6.03|5.93|9
1666581300000|2022-10-24 03:15:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|13
1666581900000|2022-10-24 03:25:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|30
1666582200000|2022-10-24 03:30:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|5
1666582500000|2022-10-24 03:35:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|24
1666582800000|2022-10-24 03:40:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|8
1666583100000|2022-10-24 03:45:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|5
1666583400000|2022-10-24 03:50:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|3
1666583700000|2022-10-24 03:55:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|4
1666584000000|2022-10-24 04:00:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|16
1666584300000|2022-10-24 04:05:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|59
1666584600000|2022-10-24 04:10:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|11
1666584900000|2022-10-24 04:15:00|6|5.9|6|5.9|6|5.9|5.99|5.89|23
1666585200000|2022-10-24 04:20:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666585800000|2022-10-24 04:30:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|25
1666586100000|2022-10-24 04:35:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|9
1666586400000|2022-10-24 04:40:00|6.02|5.92|6|5.9|6.02|5.92|6|5.9|15
1666586700000|2022-10-24 04:45:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|24
1666587000000|2022-10-24 04:50:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|7
1666587300000|2022-10-24 04:55:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|2
1666587600000|2022-10-24 05:00:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|10
1666587900000|2022-10-24 05:05:00|6|5.9|6|5.9|6.01|5.91|6|5.9|3
1666588500000|2022-10-24 05:15:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|30
1666588800000|2022-10-24 05:20:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|4
1666589100000|2022-10-24 05:25:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666589400000|2022-10-24 05:30:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|12
1666589700000|2022-10-24 05:35:00|6|5.9|6|5.9|6|5.9|5.99|5.89|5
1666590000000|2022-10-24 05:40:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|14
1666590900000|2022-10-24 05:55:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|21
1666591200000|2022-10-24 06:00:00|6|5.9|6|5.9|6|5.9|5.99|5.89|5
1666591500000|2022-10-24 06:05:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|6
1666591800000|2022-10-24 06:10:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|6
1666592100000|2022-10-24 06:15:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|20
1666592400000|2022-10-24 06:20:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|17
1666592700000|2022-10-24 06:25:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|10
1666593000000|2022-10-24 06:30:00|6.02|5.92|6.01|5.91|6.02|5.92|6|5.9|20
1666593300000|2022-10-24 06:35:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|18
1666593600000|2022-10-24 06:40:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|4
1666593900000|2022-10-24 06:45:00|6|5.9|6|5.9|6.01|5.91|6|5.9|3
1666594200000|2022-10-24 06:50:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|36
1666594500000|2022-10-24 06:55:00|5.99|5.89|5.98|5.88|6|5.9|5.98|5.88|36
1666594800000|2022-10-24 07:00:00|5.99|5.89|6|5.9|6|5.9|5.97|5.87|44
1666595100000|2022-10-24 07:05:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|16
1666595400000|2022-10-24 07:10:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|33
1666595700000|2022-10-24 07:15:00|5.98|5.88|5.97|5.87|5.99|5.89|5.97|5.87|20
1666596000000|2022-10-24 07:20:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|22
1666596300000|2022-10-24 07:25:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|19
1666596600000|2022-10-24 07:30:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|21
1666596900000|2022-10-24 07:35:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|33
1666597500000|2022-10-24 07:45:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|5
1666598100000|2022-10-24 07:55:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|18
1666598400000|2022-10-24 08:00:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|9
1666598700000|2022-10-24 08:05:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|21
1666599900000|2022-10-24 08:25:00|6|5.9|6.01|5.91|6.01|5.91|5.99|5.89|12
1666600200000|2022-10-24 08:30:00|6|5.9|6|5.9|6.01|5.91|6|5.9|7
1666600800000|2022-10-24 08:40:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|6
1666601700000|2022-10-24 08:55:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|2
1666602000000|2022-10-24 09:00:00|6.01|5.91|6|5.9|6.01|5.91|5.99|5.89|10
1666602300000|2022-10-24 09:05:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|4
1666602900000|2022-10-24 09:15:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|2
1666603200000|2022-10-24 09:20:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|7
1666603500000|2022-10-24 09:25:00|6|5.9|6|5.9|6.01|5.91|6|5.9|11
1666603800000|2022-10-24 09:30:00|6.01|5.91|6.02|5.92|6.02|5.92|6|5.9|34
1666604400000|2022-10-24 09:40:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1666604700000|2022-10-24 09:45:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|14
1666605000000|2022-10-24 09:50:00|6.01|5.91|6.02|5.92|6.03|5.93|6.01|5.91|38
1666605600000|2022-10-24 10:00:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|19
1666605900000|2022-10-24 10:05:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|5
1666606200000|2022-10-24 10:10:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|6
1666606500000|2022-10-24 10:15:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|11
1666606800000|2022-10-24 10:20:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|3
1666607100000|2022-10-24 10:25:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|19
1666607400000|2022-10-24 10:30:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|32
1666608000000|2022-10-24 10:40:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|11
1666608300000|2022-10-24 10:45:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|13
1666608600000|2022-10-24 10:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|3
1666608900000|2022-10-24 10:55:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|13
1666609200000|2022-10-24 11:00:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|47
1666609500000|2022-10-24 11:05:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|8
1666610100000|2022-10-24 11:15:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1666610400000|2022-10-24 11:20:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|16
1666610700000|2022-10-24 11:25:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|24
1666611000000|2022-10-24 11:30:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|4
1666611300000|2022-10-24 11:35:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|20
1666611600000|2022-10-24 11:40:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|17
1666611900000|2022-10-24 11:45:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|2
1666612200000|2022-10-24 11:50:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|20
1666612800000|2022-10-24 12:00:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|32
1666613100000|2022-10-24 12:05:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|18
1666613400000|2022-10-24 12:10:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|18
1666613700000|2022-10-24 12:15:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|34
1666614000000|2022-10-24 12:20:00|6.02|5.92|6.01|5.91|6.03|5.93|6.01|5.91|24
1666614300000|2022-10-24 12:25:00|6.02|5.92|6.02|5.92|6.02|5.92|6|5.9|39
1666614600000|2022-10-24 12:30:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|20
1666614900000|2022-10-24 12:35:00|5.99|5.89|6.01|5.91|6.01|5.91|5.99|5.89|11
1666615200000|2022-10-24 12:40:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|26
1666615500000|2022-10-24 12:45:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|6
1666615800000|2022-10-24 12:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|7
1666616100000|2022-10-24 12:55:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|10
1666616400000|2022-10-24 13:00:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|28
1666616700000|2022-10-24 13:05:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|3
1666617000000|2022-10-24 13:10:00|6|5.9|6|5.9|6.01|5.91|6|5.9|7
1666617300000|2022-10-24 13:15:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|7
1666617600000|2022-10-24 13:20:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|13
1666617900000|2022-10-24 13:25:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|7
1666618200000|2022-10-24 13:30:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|33
1666618500000|2022-10-24 13:35:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|10
1666618800000|2022-10-24 13:40:00|6.01|5.91|6|5.9|6.02|5.92|5.99|5.89|60
1666619100000|2022-10-24 13:45:00|6.01|5.91|6|5.9|6.02|5.92|6|5.9|66
1666619400000|2022-10-24 13:50:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|21
1666619700000|2022-10-24 13:55:00|6.02|5.92|6.01|5.91|6.02|5.92|6|5.9|48
1666620000000|2022-10-24 14:00:00|6|5.9|5.98|5.88|6|5.9|5.98|5.88|13
1666620300000|2022-10-24 14:05:00|5.97|5.87|5.96|5.86|5.98|5.88|5.95|5.85|14
1666620600000|2022-10-24 14:10:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|13
1666620900000|2022-10-24 14:15:00|5.96|5.86|5.95|5.85|5.97|5.87|5.93|5.83|64
1666621200000|2022-10-24 14:20:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|28
1666621500000|2022-10-24 14:25:00|5.92|5.82|5.94|5.84|5.95|5.85|5.92|5.82|27
1666621800000|2022-10-24 14:30:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|18
1666622100000|2022-10-24 14:35:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|10
1666622400000|2022-10-24 14:40:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|34
1666622700000|2022-10-24 14:45:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|63
1666623000000|2022-10-24 14:50:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|7
1666623300000|2022-10-24 14:55:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|7
1666623600000|2022-10-24 15:00:00|5.96|5.86|5.97|5.87|5.98|5.88|5.96|5.86|8
1666623900000|2022-10-24 15:05:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|13
1666624200000|2022-10-24 15:10:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|3
1666624500000|2022-10-24 15:15:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|29
1666624800000|2022-10-24 15:20:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|12
1666625100000|2022-10-24 15:25:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|28
1666625400000|2022-10-24 15:30:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|45
1666625700000|2022-10-24 15:35:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|16
1666626000000|2022-10-24 15:40:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|11
1666626300000|2022-10-24 15:45:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|12
1666626600000|2022-10-24 15:50:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|5
1666626900000|2022-10-24 15:55:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|14
1666627200000|2022-10-24 16:00:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|29
1666627500000|2022-10-24 16:05:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|8
1666627800000|2022-10-24 16:10:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|2
1666628100000|2022-10-24 16:15:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|15
1666628400000|2022-10-24 16:20:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|25
1666628700000|2022-10-24 16:25:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|63
1666629000000|2022-10-24 16:30:00|5.98|5.88|5.96|5.86|5.98|5.88|5.96|5.86|11
1666629300000|2022-10-24 16:35:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|8
1666630200000|2022-10-24 16:50:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|15
1666630500000|2022-10-24 16:55:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|9
1666630800000|2022-10-24 17:00:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|10
1666631100000|2022-10-24 17:05:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|2
1666631400000|2022-10-24 17:10:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|4
1666632000000|2022-10-24 17:20:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|11
1666632600000|2022-10-24 17:30:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1666632900000|2022-10-24 17:35:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|9
1666633200000|2022-10-24 17:40:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|48
1666633500000|2022-10-24 17:45:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|23
1666633800000|2022-10-24 17:50:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|17
1666634100000|2022-10-24 17:55:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|14
1666634400000|2022-10-24 18:00:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|26
1666634700000|2022-10-24 18:05:00|5.97|5.87|5.95|5.85|5.97|5.87|5.95|5.85|3
1666635000000|2022-10-24 18:10:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|3
1666635300000|2022-10-24 18:15:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|33
1666635600000|2022-10-24 18:20:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|10
1666635900000|2022-10-24 18:25:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|24
1666636200000|2022-10-24 18:30:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|19
1666636500000|2022-10-24 18:35:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|2
1666636800000|2022-10-24 18:40:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|11
1666637100000|2022-10-24 18:45:00|5.98|5.88|6.02|5.92|6.03|5.93|5.98|5.88|79
1666637400000|2022-10-24 18:50:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|8
1666637700000|2022-10-24 18:55:00|6.01|5.91|5.99|5.89|6.01|5.91|5.99|5.89|13
1666638000000|2022-10-24 19:00:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|14
1666638300000|2022-10-24 19:05:00|6|5.9|6|5.9|6|5.9|5.99|5.89|13
1666638600000|2022-10-24 19:10:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|26
1666638900000|2022-10-24 19:15:00|6.01|5.91|6|5.9|6.02|5.92|6|5.9|12
1666639200000|2022-10-24 19:20:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|17
1666639500000|2022-10-24 19:25:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|20
1666639800000|2022-10-24 19:30:00|6|5.9|6|5.9|6|5.9|5.99|5.89|17
1666641300000|2022-10-24 19:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|37
1666641600000|2022-10-24 20:00:00|6|5.9|5.99|5.89|6.01|5.91|5.99|5.89|10
1666642200000|2022-10-24 20:10:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1666642500000|2022-10-24 20:15:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|15
1666642800000|2022-10-24 20:20:00|6|5.9|6|5.9|6.01|5.91|6|5.9|9
1666643100000|2022-10-24 20:25:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|5
1666643400000|2022-10-24 20:30:00|6|5.9|6|5.9|6.01|5.91|6|5.9|7
1666643700000|2022-10-24 20:35:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|12
1666644000000|2022-10-24 20:40:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|9
1666644300000|2022-10-24 20:45:00|6|5.9|6|5.9|6.01|5.91|6|5.9|13
1666644600000|2022-10-24 20:50:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|14
1666644900000|2022-10-24 20:55:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|14
1666645200000|2022-10-24 21:00:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666645500000|2022-10-24 21:05:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|22
1666646100000|2022-10-24 21:15:00|6|5.9|5.99|5.89|6.01|5.91|5.99|5.89|10
1666646400000|2022-10-24 21:20:00|6|5.9|5.98|5.88|6|5.9|5.98|5.88|3
1666646700000|2022-10-24 21:25:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|5
1666647000000|2022-10-24 21:30:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|7
1666647300000|2022-10-24 21:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666648500000|2022-10-24 21:55:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|2
1666648800000|2022-10-24 22:00:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|5
1666649100000|2022-10-24 22:05:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|12
1666649400000|2022-10-24 22:10:00|5.97|5.87|5.98|5.88|5.99|5.89|5.97|5.87|4
1666649700000|2022-10-24 22:15:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|7
1666650000000|2022-10-24 22:20:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1666650300000|2022-10-24 22:25:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|2
1666650600000|2022-10-24 22:30:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666650900000|2022-10-24 22:35:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|20
1666651200000|2022-10-24 22:40:00|6|5.9|6|5.9|6|5.9|5.99|5.89|5
1666652100000|2022-10-24 22:55:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1666652400000|2022-10-24 23:00:00|6|5.9|6|5.9|6.01|5.91|6|5.9|3
1666653000000|2022-10-24 23:10:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1666653600000|2022-10-24 23:20:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|7
1666653900000|2022-10-24 23:25:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|9
1666654500000|2022-10-24 23:35:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|5
1666654800000|2022-10-24 23:40:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|13
1666655100000|2022-10-24 23:45:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|16
1666655400000|2022-10-24 23:50:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|13
1666656000000|2022-10-25 00:00:00|5.99|5.89|5.98|5.88|6|5.9|5.97|5.87|80
1666656300000|2022-10-25 00:05:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|25
1666656600000|2022-10-25 00:10:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|30
1666656900000|2022-10-25 00:15:00|6|5.9|6|5.9|6.01|5.91|6|5.9|7
1666657200000|2022-10-25 00:20:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|33
1666657500000|2022-10-25 00:25:00|6|5.9|6|5.9|6|5.9|5.99|5.89|5
1666657800000|2022-10-25 00:30:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|16
1666658100000|2022-10-25 00:35:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|31
1666658400000|2022-10-25 00:40:00|6|5.9|6|5.9|6.01|5.91|6|5.9|21
1666659000000|2022-10-25 00:50:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|31
1666659300000|2022-10-25 00:55:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|16
1666659600000|2022-10-25 01:00:00|6|5.9|6|5.9|6|5.9|5.99|5.89|23
1666659900000|2022-10-25 01:05:00|5.99|5.89|5.98|5.88|6|5.9|5.98|5.88|22
1666660200000|2022-10-25 01:10:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|24
1666660500000|2022-10-25 01:15:00|5.99|5.89|5.97|5.87|5.99|5.89|5.97|5.87|45
1666660800000|2022-10-25 01:20:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|2
1666661100000|2022-10-25 01:25:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|8
1666661400000|2022-10-25 01:30:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|5
1666662000000|2022-10-25 01:40:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1666662300000|2022-10-25 01:45:00|6|5.9|6|5.9|6|5.9|5.99|5.89|11
1666662900000|2022-10-25 01:55:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|18
1666663200000|2022-10-25 02:00:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|24
1666663500000|2022-10-25 02:05:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|3
1666663800000|2022-10-25 02:10:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|4
1666664100000|2022-10-25 02:15:00|6|5.9|6|5.9|6|5.9|5.99|5.89|9
1666664700000|2022-10-25 02:25:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|7
1666665000000|2022-10-25 02:30:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|13
1666665300000|2022-10-25 02:35:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|19
1666665600000|2022-10-25 02:40:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|10
1666665900000|2022-10-25 02:45:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|10
1666666200000|2022-10-25 02:50:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|2
1666666500000|2022-10-25 02:55:00|6.06|5.96|6.07|5.97|6.09|5.99|6.05|5.95|40
1666666800000|2022-10-25 03:00:00|6.08|5.98|6.1|6|6.11|6.01|6.07|5.97|113
1666667100000|2022-10-25 03:05:00|6.11|6.01|6.14|6.04|6.14|6.04|6.1|6|40
1666667400000|2022-10-25 03:10:00|6.13|6.03|6.11|6.01|6.14|6.04|6.11|6.01|67
1666667700000|2022-10-25 03:15:00|6.12|6.02|6.1|6|6.12|6.02|6.09|5.99|41
1666668000000|2022-10-25 03:20:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|42
1666668300000|2022-10-25 03:25:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|38
1666668600000|2022-10-25 03:30:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|24
1666668900000|2022-10-25 03:35:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|25
1666669200000|2022-10-25 03:40:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1666669800000|2022-10-25 03:50:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|4
1666670100000|2022-10-25 03:55:00|6.09|5.99|6.09|5.99|6.11|6.01|6.08|5.98|27
1666670400000|2022-10-25 04:00:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|12
1666670700000|2022-10-25 04:05:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|43
1666671000000|2022-10-25 04:10:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|26
1666671300000|2022-10-25 04:15:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|24
1666671600000|2022-10-25 04:20:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|45
1666671900000|2022-10-25 04:25:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|34
1666672200000|2022-10-25 04:30:00|6.1|6|6.1|6|6.1|6|6.09|5.99|11
1666672500000|2022-10-25 04:35:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|7
1666673100000|2022-10-25 04:45:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1666673400000|2022-10-25 04:50:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|7
1666673700000|2022-10-25 04:55:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|29
1666674000000|2022-10-25 05:00:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|27
1666674300000|2022-10-25 05:05:00|6.07|5.97|6.04|5.94|6.07|5.97|6.04|5.94|26
1666674600000|2022-10-25 05:10:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|35
1666674900000|2022-10-25 05:15:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|15
1666675200000|2022-10-25 05:20:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|45
1666675500000|2022-10-25 05:25:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|10
1666675800000|2022-10-25 05:30:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|25
1666676400000|2022-10-25 05:40:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|17
1666676700000|2022-10-25 05:45:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|7
1666677300000|2022-10-25 05:55:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|8
1666677600000|2022-10-25 06:00:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|11
1666677900000|2022-10-25 06:05:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|5
1666678200000|2022-10-25 06:10:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|4
1666678500000|2022-10-25 06:15:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|13
1666678800000|2022-10-25 06:20:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|10
1666679400000|2022-10-25 06:30:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1666679700000|2022-10-25 06:35:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|7
1666680000000|2022-10-25 06:40:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|2
1666680300000|2022-10-25 06:45:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|11
1666680600000|2022-10-25 06:50:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|2
1666680900000|2022-10-25 06:55:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|31
1666681200000|2022-10-25 07:00:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|23
1666681800000|2022-10-25 07:10:00|6.05|5.95|6.04|5.94|6.06|5.96|6.03|5.93|40
1666682100000|2022-10-25 07:15:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|4
1666682400000|2022-10-25 07:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1666683000000|2022-10-25 07:30:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|3
1666683300000|2022-10-25 07:35:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1666683600000|2022-10-25 07:40:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|10
1666683900000|2022-10-25 07:45:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1666685400000|2022-10-25 08:10:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|2
1666685700000|2022-10-25 08:15:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|9
1666686000000|2022-10-25 08:20:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|13
1666686300000|2022-10-25 08:25:00|6.05|5.95|6.04|5.94|6.05|5.95|6.03|5.93|8
1666686600000|2022-10-25 08:30:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|18
1666686900000|2022-10-25 08:35:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1666687200000|2022-10-25 08:40:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|12
1666687500000|2022-10-25 08:45:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|26
1666687800000|2022-10-25 08:50:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1666688100000|2022-10-25 08:55:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|11
1666688400000|2022-10-25 09:00:00|6.03|5.93|6.01|5.91|6.04|5.94|6|5.9|41
1666689000000|2022-10-25 09:10:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|15
1666689300000|2022-10-25 09:15:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|3
1666689600000|2022-10-25 09:20:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|11
1666689900000|2022-10-25 09:25:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|24
1666690500000|2022-10-25 09:35:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1666690800000|2022-10-25 09:40:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|38
1666691100000|2022-10-25 09:45:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|29
1666691400000|2022-10-25 09:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|11
1666691700000|2022-10-25 09:55:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|9
1666692000000|2022-10-25 10:00:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|4
1666692300000|2022-10-25 10:05:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|8
1666693200000|2022-10-25 10:20:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1666694700000|2022-10-25 10:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|3
1666695000000|2022-10-25 10:50:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|19
1666695300000|2022-10-25 10:55:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|5
1666695600000|2022-10-25 11:00:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|22
1666695900000|2022-10-25 11:05:00|6.04|5.94|6.05|5.95|6.05|5.95|6.03|5.93|14
1666696200000|2022-10-25 11:10:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|21
1666696500000|2022-10-25 11:15:00|6.05|5.95|6.03|5.93|6.06|5.96|6.03|5.93|21
1666696800000|2022-10-25 11:20:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|8
1666697400000|2022-10-25 11:30:00|6.04|5.94|6.06|5.96|6.06|5.96|6.04|5.94|11
1666697700000|2022-10-25 11:35:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|6
1666698000000|2022-10-25 11:40:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|16
1666698300000|2022-10-25 11:45:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|26
1666698600000|2022-10-25 11:50:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|12
1666698900000|2022-10-25 11:55:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|19
1666699200000|2022-10-25 12:00:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|12
1666699800000|2022-10-25 12:10:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|3
1666700100000|2022-10-25 12:15:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|13
1666700400000|2022-10-25 12:20:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|14
1666701000000|2022-10-25 12:30:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|2
1666701300000|2022-10-25 12:35:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|18
1666701600000|2022-10-25 12:40:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|13
1666701900000|2022-10-25 12:45:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|17
1666702200000|2022-10-25 12:50:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|19
1666702800000|2022-10-25 13:00:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|18
1666703100000|2022-10-25 13:05:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|12
1666703400000|2022-10-25 13:10:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|17
1666703700000|2022-10-25 13:15:00|6.08|5.98|6.11|6.01|6.12|6.02|6.08|5.98|68
1666704000000|2022-10-25 13:20:00|6.12|6.02|6.1|6|6.13|6.03|6.1|6|53
1666704300000|2022-10-25 13:25:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|51
1666704600000|2022-10-25 13:30:00|6.12|6.02|6.13|6.03|6.16|6.06|6.11|6.01|102
1666704900000|2022-10-25 13:35:00|6.12|6.02|6.11|6.01|6.14|6.04|6.11|6.01|56
1666705200000|2022-10-25 13:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|44
1666705500000|2022-10-25 13:45:00|6.14|6.04|6.16|6.06|6.16|6.06|6.13|6.03|43
1666705800000|2022-10-25 13:50:00|6.17|6.07|6.15|6.05|6.17|6.07|6.14|6.04|93
1666706100000|2022-10-25 13:55:00|6.16|6.06|6.14|6.04|6.17|6.07|6.13|6.03|37
1666706400000|2022-10-25 14:00:00|6.15|6.05|6.13|6.03|6.15|6.05|6.13|6.03|141
1666706700000|2022-10-25 14:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.11|6.01|50
1666707000000|2022-10-25 14:10:00|6.12|6.02|6.13|6.03|6.14|6.04|6.12|6.02|48
1666707300000|2022-10-25 14:15:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|56
1666707600000|2022-10-25 14:20:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|37
1666707900000|2022-10-25 14:25:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|38
1666708200000|2022-10-25 14:30:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|44
1666708500000|2022-10-25 14:35:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|39
1666709100000|2022-10-25 14:45:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|23
1666709400000|2022-10-25 14:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|71
1666709700000|2022-10-25 14:55:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|36
1666710000000|2022-10-25 15:00:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|29
1666710300000|2022-10-25 15:05:00|6.13|6.03|6.14|6.04|6.15|6.05|6.12|6.02|44
1666710600000|2022-10-25 15:10:00|6.15|6.05|6.13|6.03|6.15|6.05|6.12|6.02|75
1666710900000|2022-10-25 15:15:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|7
1666711200000|2022-10-25 15:20:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|64
1666711500000|2022-10-25 15:25:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|88
1666711800000|2022-10-25 15:30:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|84
1666712100000|2022-10-25 15:35:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|22
1666712400000|2022-10-25 15:40:00|6.15|6.05|6.17|6.07|6.18|6.08|6.14|6.04|69
1666712700000|2022-10-25 15:45:00|6.18|6.08|6.19|6.09|6.22|6.12|6.17|6.07|66
1666713000000|2022-10-25 15:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|70
1666713300000|2022-10-25 15:55:00|6.18|6.08|6.16|6.06|6.18|6.08|6.15|6.05|33
1666713600000|2022-10-25 16:00:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|95
1666713900000|2022-10-25 16:05:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|59
1666714200000|2022-10-25 16:10:00|6.15|6.05|6.15|6.05|6.17|6.07|6.15|6.05|41
1666714500000|2022-10-25 16:15:00|6.16|6.06|6.18|6.08|6.18|6.08|6.15|6.05|41
1666714800000|2022-10-25 16:20:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|65
1666715100000|2022-10-25 16:25:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|50
1666715400000|2022-10-25 16:30:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|22
1666715700000|2022-10-25 16:35:00|6.18|6.08|6.2|6.1|6.23|6.13|6.17|6.07|117
1666716000000|2022-10-25 16:40:00|6.21|6.11|6.22|6.12|6.25|6.15|6.19|6.09|72
1666716300000|2022-10-25 16:45:00|6.23|6.13|6.19|6.09|6.23|6.13|6.18|6.08|121
1666716600000|2022-10-25 16:50:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|13
1666716900000|2022-10-25 16:55:00|6.19|6.09|6.21|6.11|6.22|6.12|6.18|6.08|81
1666717200000|2022-10-25 17:00:00|6.22|6.12|6.25|6.15|6.26|6.16|6.22|6.12|122
1666717500000|2022-10-25 17:05:00|6.24|6.14|6.26|6.16|6.27|6.17|6.24|6.14|123
1666717800000|2022-10-25 17:10:00|6.27|6.17|6.24|6.14|6.27|6.17|6.24|6.14|132
1666718100000|2022-10-25 17:15:00|6.25|6.15|6.22|6.12|6.25|6.15|6.21|6.11|94
1666718400000|2022-10-25 17:20:00|6.23|6.13|6.2|6.1|6.23|6.13|6.2|6.1|68
1666718700000|2022-10-25 17:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|70
1666719000000|2022-10-25 17:30:00|6.21|6.11|6.26|6.16|6.27|6.17|6.21|6.11|52
1666719300000|2022-10-25 17:35:00|6.27|6.17|6.44|6.34|6.45|6.35|6.26|6.16|168
1666719600000|2022-10-25 17:40:00|6.45|6.35|6.41|6.31|6.46|6.36|6.35|6.25|153
1666719900000|2022-10-25 17:45:00|6.4|6.3|6.4|6.3|6.46|6.36|6.38|6.28|117
1666720200000|2022-10-25 17:50:00|6.39|6.29|6.45|6.35|6.47|6.37|6.39|6.29|145
1666720500000|2022-10-25 17:55:00|6.44|6.34|6.43|6.33|6.46|6.36|6.43|6.33|76
1666720800000|2022-10-25 18:00:00|6.44|6.34|6.4|6.3|6.45|6.35|6.4|6.3|67
1666721100000|2022-10-25 18:05:00|6.41|6.31|6.4|6.3|6.42|6.32|6.4|6.3|96
1666721400000|2022-10-25 18:10:00|6.41|6.31|6.38|6.28|6.41|6.31|6.38|6.28|60
1666721700000|2022-10-25 18:15:00|6.39|6.29|6.37|6.27|6.42|6.32|6.36|6.26|115
1666722000000|2022-10-25 18:20:00|6.38|6.28|6.37|6.27|6.4|6.3|6.37|6.27|72
1666722300000|2022-10-25 18:25:00|6.38|6.28|6.42|6.32|6.43|6.33|6.38|6.28|73
1666722600000|2022-10-25 18:30:00|6.43|6.33|6.43|6.33|6.44|6.34|6.41|6.31|125
1666722900000|2022-10-25 18:35:00|6.44|6.34|6.4|6.3|6.44|6.34|6.4|6.3|121
1666723200000|2022-10-25 18:40:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|84
1666723500000|2022-10-25 18:45:00|6.39|6.29|6.43|6.33|6.43|6.33|6.38|6.28|99
1666723800000|2022-10-25 18:50:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|51
1666724100000|2022-10-25 18:55:00|6.45|6.35|6.43|6.33|6.47|6.37|6.43|6.33|75
1666724400000|2022-10-25 19:00:00|6.44|6.34|6.46|6.36|6.46|6.36|6.42|6.32|55
1666724700000|2022-10-25 19:05:00|6.45|6.35|6.41|6.31|6.48|6.38|6.41|6.31|75
1666725000000|2022-10-25 19:10:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|53
1666725300000|2022-10-25 19:15:00|6.41|6.31|6.42|6.32|6.43|6.33|6.41|6.31|98
1666725600000|2022-10-25 19:20:00|6.43|6.33|6.4|6.3|6.43|6.33|6.4|6.3|74
1666725900000|2022-10-25 19:25:00|6.41|6.31|6.42|6.32|6.43|6.33|6.4|6.3|54
1666726200000|2022-10-25 19:30:00|6.43|6.33|6.39|6.29|6.44|6.34|6.38|6.28|91
1666726500000|2022-10-25 19:35:00|6.38|6.28|6.41|6.31|6.41|6.31|6.38|6.28|80
1666726800000|2022-10-25 19:40:00|6.42|6.32|6.42|6.32|6.44|6.34|6.41|6.31|57
1666727100000|2022-10-25 19:45:00|6.43|6.33|6.42|6.32|6.44|6.34|6.4|6.3|64
1666727400000|2022-10-25 19:50:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|39
1666727700000|2022-10-25 19:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|18
1666728000000|2022-10-25 20:00:00|6.42|6.32|6.35|6.25|6.43|6.33|6.34|6.24|142
1666728300000|2022-10-25 20:05:00|6.36|6.26|6.34|6.24|6.36|6.26|6.32|6.22|99
1666728600000|2022-10-25 20:10:00|6.35|6.25|6.33|6.23|6.35|6.25|6.32|6.22|61
1666728900000|2022-10-25 20:15:00|6.34|6.24|6.32|6.22|6.35|6.25|6.32|6.22|63
1666729200000|2022-10-25 20:20:00|6.33|6.23|6.3|6.2|6.34|6.24|6.29|6.19|68
1666729500000|2022-10-25 20:25:00|6.29|6.19|6.31|6.21|6.32|6.22|6.29|6.19|75
1666729800000|2022-10-25 20:30:00|6.32|6.22|6.29|6.19|6.33|6.23|6.29|6.19|72
1666730100000|2022-10-25 20:35:00|6.3|6.2|6.31|6.21|6.32|6.22|6.29|6.19|26
1666730400000|2022-10-25 20:40:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|43
1666730700000|2022-10-25 20:45:00|6.31|6.21|6.31|6.21|6.33|6.23|6.31|6.21|51
1666731000000|2022-10-25 20:50:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|29
1666731300000|2022-10-25 20:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|33
1666731600000|2022-10-25 21:00:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|13
1666732200000|2022-10-25 21:10:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|6
1666732500000|2022-10-25 21:15:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|10
1666732800000|2022-10-25 21:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1666733100000|2022-10-25 21:25:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|26
1666733400000|2022-10-25 21:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1666733700000|2022-10-25 21:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1666734000000|2022-10-25 21:40:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1666734300000|2022-10-25 21:45:00|6.3|6.2|6.31|6.21|6.32|6.22|6.29|6.19|8
1666734600000|2022-10-25 21:50:00|6.3|6.2|6.33|6.23|6.33|6.23|6.3|6.2|10
1666734900000|2022-10-25 21:55:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1666735200000|2022-10-25 22:00:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|38
1666735500000|2022-10-25 22:05:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|24
1666735800000|2022-10-25 22:10:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|20
1666736100000|2022-10-25 22:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|40
1666736400000|2022-10-25 22:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|15
1666736700000|2022-10-25 22:25:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|13
1666737000000|2022-10-25 22:30:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|18
1666737300000|2022-10-25 22:35:00|6.3|6.2|6.27|6.17|6.3|6.2|6.27|6.17|82
1666737600000|2022-10-25 22:40:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|36
1666737900000|2022-10-25 22:45:00|6.28|6.18|6.29|6.19|6.3|6.2|6.28|6.18|20
1666738200000|2022-10-25 22:50:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|46
1666738500000|2022-10-25 22:55:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|21
1666738800000|2022-10-25 23:00:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|23
1666739100000|2022-10-25 23:05:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|28
1666739400000|2022-10-25 23:10:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|12
1666739700000|2022-10-25 23:15:00|6.3|6.2|6.32|6.22|6.32|6.22|6.29|6.19|33
1666740000000|2022-10-25 23:20:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|13
1666740300000|2022-10-25 23:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|11
1666740600000|2022-10-25 23:30:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|53
1666740900000|2022-10-25 23:35:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|32
1666741200000|2022-10-25 23:40:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|18
1666741500000|2022-10-25 23:45:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|14
1666741800000|2022-10-25 23:50:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|11
1666742100000|2022-10-25 23:55:00|6.33|6.23|6.36|6.26|6.37|6.27|6.32|6.22|60
1666742400000|2022-10-26 00:00:00|6.35|6.25|6.35|6.25|6.39|6.29|6.35|6.25|79
1666742700000|2022-10-26 00:05:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|90
1666743000000|2022-10-26 00:10:00|6.32|6.22|6.32|6.22|6.34|6.24|6.31|6.21|85
1666743300000|2022-10-26 00:15:00|6.33|6.23|6.35|6.25|6.37|6.27|6.33|6.23|45
1666743600000|2022-10-26 00:20:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|48
1666743900000|2022-10-26 00:25:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|28
1666744200000|2022-10-26 00:30:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|18
1666744500000|2022-10-26 00:35:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|13
1666744800000|2022-10-26 00:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|10
1666745100000|2022-10-26 00:45:00|6.39|6.29|6.37|6.27|6.39|6.29|6.36|6.26|15
1666745400000|2022-10-26 00:50:00|6.38|6.28|6.4|6.3|6.4|6.3|6.38|6.28|7
1666745700000|2022-10-26 00:55:00|6.39|6.29|6.41|6.31|6.42|6.32|6.39|6.29|25
1666746000000|2022-10-26 01:00:00|6.42|6.32|6.41|6.31|6.42|6.32|6.4|6.3|12
1666746300000|2022-10-26 01:05:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|25
1666746600000|2022-10-26 01:10:00|6.41|6.31|6.4|6.3|6.43|6.33|6.4|6.3|14
1666746900000|2022-10-26 01:15:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1666747200000|2022-10-26 01:20:00|6.41|6.31|6.39|6.29|6.41|6.31|6.38|6.28|23
1666747500000|2022-10-26 01:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|16
1666747800000|2022-10-26 01:30:00|6.4|6.3|6.42|6.32|6.42|6.32|6.39|6.29|29
1666748100000|2022-10-26 01:35:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|16
1666748400000|2022-10-26 01:40:00|6.43|6.33|6.44|6.34|6.46|6.36|6.43|6.33|10
1666748700000|2022-10-26 01:45:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|13
1666749000000|2022-10-26 01:50:00|6.42|6.32|6.42|6.32|6.44|6.34|6.42|6.32|23
1666749300000|2022-10-26 01:55:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|24
1666749600000|2022-10-26 02:00:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|17
1666749900000|2022-10-26 02:05:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1666750200000|2022-10-26 02:10:00|6.44|6.34|6.46|6.36|6.47|6.37|6.44|6.34|11
1666750500000|2022-10-26 02:15:00|6.45|6.35|6.5|6.4|6.51|6.41|6.45|6.35|34
1666750800000|2022-10-26 02:20:00|6.51|6.41|6.48|6.38|6.51|6.41|6.47|6.37|22
1666751100000|2022-10-26 02:25:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|14
1666751400000|2022-10-26 02:30:00|6.45|6.35|6.46|6.36|6.47|6.37|6.45|6.35|10
1666751700000|2022-10-26 02:35:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|21
1666752000000|2022-10-26 02:40:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|11
1666752300000|2022-10-26 02:45:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|13
1666752600000|2022-10-26 02:50:00|6.5|6.4|6.55|6.45|6.55|6.45|6.49|6.39|34
1666752900000|2022-10-26 02:55:00|6.54|6.44|6.54|6.44|6.56|6.46|6.53|6.43|47
1666753200000|2022-10-26 03:00:00|6.55|6.45|6.54|6.44|6.56|6.46|6.52|6.42|34
1666753500000|2022-10-26 03:05:00|6.55|6.45|6.58|6.48|6.58|6.48|6.54|6.44|28
1666753800000|2022-10-26 03:10:00|6.59|6.49|6.64|6.54|6.66|6.56|6.59|6.49|58
1666754100000|2022-10-26 03:15:00|6.63|6.53|6.73|6.63|6.75|6.65|6.62|6.52|103
1666754400000|2022-10-26 03:20:00|6.74|6.64|6.7|6.6|6.75|6.65|6.68|6.58|77
1666754700000|2022-10-26 03:25:00|6.69|6.59|6.66|6.56|6.71|6.61|6.66|6.56|22
1666755000000|2022-10-26 03:30:00|6.67|6.57|6.63|6.53|6.68|6.58|6.63|6.53|27
1666755300000|2022-10-26 03:35:00|6.64|6.54|6.68|6.58|6.69|6.59|6.64|6.54|17
1666755600000|2022-10-26 03:40:00|6.67|6.57|6.64|6.54|6.67|6.57|6.64|6.54|18
1666755900000|2022-10-26 03:45:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|9
1666756200000|2022-10-26 03:50:00|6.64|6.54|6.63|6.53|6.66|6.56|6.63|6.53|54
1666756500000|2022-10-26 03:55:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|4
1666756800000|2022-10-26 04:00:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|6
1666757100000|2022-10-26 04:05:00|6.64|6.54|6.66|6.56|6.66|6.56|6.63|6.53|21
1666757400000|2022-10-26 04:10:00|6.67|6.57|6.68|6.58|6.68|6.58|6.65|6.55|28
1666757700000|2022-10-26 04:15:00|6.69|6.59|6.67|6.57|6.71|6.61|6.67|6.57|37
1666758000000|2022-10-26 04:20:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|6
1666758300000|2022-10-26 04:25:00|6.66|6.56|6.7|6.6|6.7|6.6|6.66|6.56|17
1666758600000|2022-10-26 04:30:00|6.69|6.59|6.72|6.62|6.74|6.64|6.69|6.59|32
1666758900000|2022-10-26 04:35:00|6.73|6.63|6.71|6.61|6.74|6.64|6.71|6.61|21
1666759200000|2022-10-26 04:40:00|6.72|6.62|6.7|6.6|6.72|6.62|6.68|6.58|33
1666759500000|2022-10-26 04:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|19
1666759800000|2022-10-26 04:50:00|6.72|6.62|6.67|6.57|6.72|6.62|6.67|6.57|24
1666760100000|2022-10-26 04:55:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|26
1666760400000|2022-10-26 05:00:00|6.66|6.56|6.66|6.56|6.68|6.58|6.64|6.54|25
1666760700000|2022-10-26 05:05:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|21
1666761000000|2022-10-26 05:10:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|53
1666761300000|2022-10-26 05:15:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|42
1666761600000|2022-10-26 05:20:00|6.63|6.53|6.63|6.53|6.63|6.53|6.61|6.51|37
1666761900000|2022-10-26 05:25:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|12
1666762200000|2022-10-26 05:30:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|4
1666762500000|2022-10-26 05:35:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|9
1666762800000|2022-10-26 05:40:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|14
1666763100000|2022-10-26 05:45:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|24
1666763400000|2022-10-26 05:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|9
1666763700000|2022-10-26 05:55:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|3
1666764300000|2022-10-26 06:05:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|6
1666764600000|2022-10-26 06:10:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|3
1666764900000|2022-10-26 06:15:00|6.64|6.54|6.63|6.53|6.65|6.55|6.63|6.53|46
1666765200000|2022-10-26 06:20:00|6.62|6.52|6.65|6.55|6.65|6.55|6.62|6.52|26
1666765500000|2022-10-26 06:25:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|19
1666765800000|2022-10-26 06:30:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|10
1666766100000|2022-10-26 06:35:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|14
1666766400000|2022-10-26 06:40:00|6.65|6.55|6.68|6.58|6.69|6.59|6.65|6.55|28
1666766700000|2022-10-26 06:45:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|7
1666767000000|2022-10-26 06:50:00|6.68|6.58|6.68|6.58|6.68|6.58|6.66|6.56|11
1666767300000|2022-10-26 06:55:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|10
1666767600000|2022-10-26 07:00:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|20
1666767900000|2022-10-26 07:05:00|6.67|6.57|6.69|6.59|6.7|6.6|6.66|6.56|25
1666768200000|2022-10-26 07:10:00|6.68|6.58|6.66|6.56|6.69|6.59|6.66|6.56|9
1666768500000|2022-10-26 07:15:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|9
1666768800000|2022-10-26 07:20:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|19
1666769100000|2022-10-26 07:25:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|10
1666769400000|2022-10-26 07:30:00|6.67|6.57|6.63|6.53|6.67|6.57|6.62|6.52|9
1666769700000|2022-10-26 07:35:00|6.62|6.52|6.63|6.53|6.65|6.55|6.6|6.5|38
1666770000000|2022-10-26 07:40:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|14
1666770300000|2022-10-26 07:45:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|14
1666770600000|2022-10-26 07:50:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|39
1666770900000|2022-10-26 07:55:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|86
1666771200000|2022-10-26 08:00:00|6.61|6.51|6.63|6.53|6.63|6.53|6.6|6.5|75
1666771500000|2022-10-26 08:05:00|6.64|6.54|6.62|6.52|6.64|6.54|6.62|6.52|31
1666771800000|2022-10-26 08:10:00|6.63|6.53|6.61|6.51|6.63|6.53|6.59|6.49|105
1666772100000|2022-10-26 08:15:00|6.6|6.5|6.61|6.51|6.62|6.52|6.6|6.5|42
1666772400000|2022-10-26 08:20:00|6.6|6.5|6.62|6.52|6.63|6.53|6.6|6.5|39
1666772700000|2022-10-26 08:25:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|33
1666773000000|2022-10-26 08:30:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|58
1666773300000|2022-10-26 08:35:00|6.64|6.54|6.67|6.57|6.7|6.6|6.63|6.53|84
1666773600000|2022-10-26 08:40:00|6.66|6.56|6.66|6.56|6.67|6.57|6.64|6.54|141
1666773900000|2022-10-26 08:45:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|128
1666774200000|2022-10-26 08:50:00|6.67|6.57|6.69|6.59|6.71|6.61|6.67|6.57|125
1666774500000|2022-10-26 08:55:00|6.7|6.6|6.67|6.57|6.7|6.6|6.66|6.56|102
1666774800000|2022-10-26 09:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|87
1666775100000|2022-10-26 09:05:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|79
1666775400000|2022-10-26 09:10:00|6.68|6.58|6.65|6.55|6.68|6.58|6.64|6.54|38
1666775700000|2022-10-26 09:15:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|94
1666776000000|2022-10-26 09:20:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|42
1666776300000|2022-10-26 09:25:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|22
1666776600000|2022-10-26 09:30:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|103
1666776900000|2022-10-26 09:35:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|47
1666777200000|2022-10-26 09:40:00|6.66|6.56|6.69|6.59|6.69|6.59|6.66|6.56|10
1666777500000|2022-10-26 09:45:00|6.68|6.58|6.68|6.58|6.69|6.59|6.66|6.56|43
1666777800000|2022-10-26 09:50:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|19
1666778100000|2022-10-26 09:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|29
1666778400000|2022-10-26 10:00:00|6.69|6.59|6.79|6.69|6.82|6.72|6.68|6.58|165
1666778700000|2022-10-26 10:05:00|6.8|6.7|6.82|6.72|6.83|6.73|6.77|6.67|109
1666779000000|2022-10-26 10:10:00|6.83|6.73|6.78|6.68|6.83|6.73|6.77|6.67|106
1666779300000|2022-10-26 10:15:00|6.77|6.67|6.87|6.77|6.89|6.79|6.77|6.67|169
1666779600000|2022-10-26 10:20:00|6.88|6.78|6.91|6.81|6.91|6.81|6.85|6.75|98
1666779900000|2022-10-26 10:25:00|6.9|6.8|6.88|6.78|6.93|6.83|6.88|6.78|173
1666780200000|2022-10-26 10:30:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|156
1666780500000|2022-10-26 10:35:00|6.89|6.79|6.93|6.83|6.94|6.84|6.88|6.78|167
1666780800000|2022-10-26 10:40:00|6.94|6.84|6.88|6.78|6.95|6.85|6.87|6.77|95
1666781100000|2022-10-26 10:45:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|90
1666781400000|2022-10-26 10:50:00|6.87|6.77|6.85|6.75|6.88|6.78|6.84|6.74|113
1666781700000|2022-10-26 10:55:00|6.86|6.76|6.9|6.8|6.91|6.81|6.85|6.75|87
1666782000000|2022-10-26 11:00:00|6.91|6.81|6.87|6.77|6.91|6.81|6.86|6.76|137
1666782300000|2022-10-26 11:05:00|6.86|6.76|6.89|6.79|6.9|6.8|6.86|6.76|96
1666782600000|2022-10-26 11:10:00|6.88|6.78|6.87|6.77|6.9|6.8|6.87|6.77|66
1666782900000|2022-10-26 11:15:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|62
1666783200000|2022-10-26 11:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|47
1666783500000|2022-10-26 11:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|40
1666783800000|2022-10-26 11:30:00|6.89|6.79|6.86|6.76|6.89|6.79|6.85|6.75|66
1666784100000|2022-10-26 11:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|52
1666784400000|2022-10-26 11:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|86
1666784700000|2022-10-26 11:45:00|6.85|6.75|6.83|6.73|6.87|6.77|6.83|6.73|151
1666785000000|2022-10-26 11:50:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|133
1666785300000|2022-10-26 11:55:00|6.83|6.73|6.81|6.71|6.84|6.74|6.81|6.71|87
1666785600000|2022-10-26 12:00:00|6.82|6.72|6.79|6.69|6.83|6.73|6.79|6.69|172
1666785900000|2022-10-26 12:05:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|106
1666786200000|2022-10-26 12:10:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|90
1666786500000|2022-10-26 12:15:00|6.8|6.7|6.82|6.72|6.83|6.73|6.79|6.69|67
1666786800000|2022-10-26 12:20:00|6.81|6.71|6.76|6.66|6.82|6.72|6.75|6.65|128
1666787100000|2022-10-26 12:25:00|6.77|6.67|6.76|6.66|6.77|6.67|6.74|6.64|72
1666787400000|2022-10-26 12:30:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|48
1666787700000|2022-10-26 12:35:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|47
1666788000000|2022-10-26 12:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|63
1666788300000|2022-10-26 12:45:00|6.75|6.65|6.76|6.66|6.76|6.66|6.73|6.63|88
1666788600000|2022-10-26 12:50:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|63
1666788900000|2022-10-26 12:55:00|6.74|6.64|6.77|6.67|6.77|6.67|6.74|6.64|30
1666789200000|2022-10-26 13:00:00|6.76|6.66|6.75|6.65|6.77|6.67|6.74|6.64|46
1666789500000|2022-10-26 13:05:00|6.74|6.64|6.72|6.62|6.75|6.65|6.69|6.59|131
1666789800000|2022-10-26 13:10:00|6.71|6.61|6.74|6.64|6.75|6.65|6.7|6.6|92
1666790100000|2022-10-26 13:15:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|72
1666790400000|2022-10-26 13:20:00|6.73|6.63|6.72|6.62|6.74|6.64|6.7|6.6|116
1666790700000|2022-10-26 13:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.69|6.59|47
1666791000000|2022-10-26 13:30:00|6.72|6.62|6.71|6.61|6.72|6.62|6.67|6.57|158
1666791300000|2022-10-26 13:35:00|6.7|6.6|6.74|6.64|6.74|6.64|6.69|6.59|109
1666791600000|2022-10-26 13:40:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|68
1666791900000|2022-10-26 13:45:00|6.73|6.63|6.74|6.64|6.76|6.66|6.72|6.62|84
1666792200000|2022-10-26 13:50:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|46
1666792500000|2022-10-26 13:55:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|37
1666792800000|2022-10-26 14:00:00|6.74|6.64|6.74|6.64|6.77|6.67|6.73|6.63|105
1666793100000|2022-10-26 14:05:00|6.73|6.63|6.75|6.65|6.76|6.66|6.72|6.62|59
1666793400000|2022-10-26 14:10:00|6.76|6.66|6.77|6.67|6.79|6.69|6.75|6.65|62
1666793700000|2022-10-26 14:15:00|6.78|6.68|6.81|6.71|6.84|6.74|6.77|6.67|112
1666794000000|2022-10-26 14:20:00|6.8|6.7|6.75|6.65|6.81|6.71|6.75|6.65|136
1666794300000|2022-10-26 14:25:00|6.76|6.66|6.77|6.67|6.78|6.68|6.75|6.65|64
1666794600000|2022-10-26 14:30:00|6.76|6.66|6.76|6.66|6.77|6.67|6.74|6.64|105
1666794900000|2022-10-26 14:35:00|6.75|6.65|6.79|6.69|6.79|6.69|6.75|6.65|51
1666795200000|2022-10-26 14:40:00|6.8|6.7|6.78|6.68|6.82|6.72|6.78|6.68|103
1666795500000|2022-10-26 14:45:00|6.77|6.67|6.78|6.68|6.8|6.7|6.77|6.67|80
1666795800000|2022-10-26 14:50:00|6.79|6.69|6.75|6.65|6.79|6.69|6.75|6.65|49
1666796100000|2022-10-26 14:55:00|6.76|6.66|6.72|6.62|6.76|6.66|6.71|6.61|101
1666796400000|2022-10-26 15:00:00|6.73|6.63|6.77|6.67|6.77|6.67|6.72|6.62|121
1666796700000|2022-10-26 15:05:00|6.76|6.66|6.83|6.73|6.84|6.74|6.76|6.66|54
1666797000000|2022-10-26 15:10:00|6.82|6.72|6.88|6.78|6.9|6.8|6.8|6.7|101
1666797300000|2022-10-26 15:15:00|6.89|6.79|6.96|6.86|6.99|6.89|6.87|6.77|222
1666797600000|2022-10-26 15:20:00|6.95|6.85|6.95|6.85|7|6.9|6.94|6.84|159
1666797900000|2022-10-26 15:25:00|6.94|6.84|6.91|6.81|6.95|6.85|6.91|6.81|134
1666798200000|2022-10-26 15:30:00|6.92|6.82|6.91|6.81|6.93|6.83|6.88|6.78|150
1666798500000|2022-10-26 15:35:00|6.9|6.8|6.89|6.79|6.91|6.81|6.87|6.77|72
1666798800000|2022-10-26 15:40:00|6.88|6.78|6.94|6.84|6.94|6.84|6.88|6.78|111
1666799100000|2022-10-26 15:45:00|6.95|6.85|6.84|6.74|6.95|6.85|6.83|6.73|120
1666799400000|2022-10-26 15:50:00|6.85|6.75|6.84|6.74|6.85|6.75|6.82|6.72|128
1666799700000|2022-10-26 15:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|118
1666800000000|2022-10-26 16:00:00|6.83|6.73|6.84|6.74|6.85|6.75|6.82|6.72|70
1666800300000|2022-10-26 16:05:00|6.83|6.73|6.86|6.76|6.86|6.76|6.82|6.72|58
1666800600000|2022-10-26 16:10:00|6.85|6.75|6.82|6.72|6.87|6.77|6.8|6.7|72
1666800900000|2022-10-26 16:15:00|6.81|6.71|6.81|6.71|6.81|6.71|6.78|6.68|75
1666801200000|2022-10-26 16:20:00|6.8|6.7|6.82|6.72|6.84|6.74|6.8|6.7|61
1666801500000|2022-10-26 16:25:00|6.81|6.71|6.79|6.69|6.81|6.71|6.78|6.68|69
1666801800000|2022-10-26 16:30:00|6.8|6.7|6.8|6.7|6.82|6.72|6.8|6.7|81
1666802100000|2022-10-26 16:35:00|6.81|6.71|6.83|6.73|6.83|6.73|6.8|6.7|71
1666802400000|2022-10-26 16:40:00|6.84|6.74|6.81|6.71|6.84|6.74|6.8|6.7|64
1666802700000|2022-10-26 16:45:00|6.8|6.7|6.78|6.68|6.82|6.72|6.77|6.67|117
1666803000000|2022-10-26 16:50:00|6.77|6.67|6.78|6.68|6.79|6.69|6.77|6.67|46
1666803300000|2022-10-26 16:55:00|6.77|6.67|6.98|6.88|6.98|6.88|6.77|6.67|201
1666803600000|2022-10-26 17:00:00|6.99|6.89|7.07|6.97|7.09|6.99|6.9|6.8|249
1666803900000|2022-10-26 17:05:00|7.06|6.96|7.07|6.97|7.12|7.02|7.03|6.93|174
1666804200000|2022-10-26 17:10:00|7.06|6.96|7.08|6.98|7.1|7|7.05|6.95|141
1666804500000|2022-10-26 17:15:00|7.09|6.99|7.04|6.94|7.13|7.03|7.04|6.94|178
1666804800000|2022-10-26 17:20:00|7.03|6.93|6.98|6.88|7.04|6.94|6.98|6.88|120
1666805100000|2022-10-26 17:25:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|89
1666805400000|2022-10-26 17:30:00|7|6.9|6.95|6.85|7.01|6.91|6.92|6.82|98
1666805700000|2022-10-26 17:35:00|6.96|6.86|6.94|6.84|6.97|6.87|6.94|6.84|33
1666806000000|2022-10-26 17:40:00|6.93|6.83|6.94|6.84|6.97|6.87|6.93|6.83|68
1666806300000|2022-10-26 17:45:00|6.93|6.83|6.96|6.86|6.96|6.86|6.93|6.83|40
1666806600000|2022-10-26 17:50:00|6.97|6.87|6.97|6.87|6.99|6.89|6.96|6.86|39
1666806900000|2022-10-26 17:55:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|69
1666807200000|2022-10-26 18:00:00|6.97|6.87|6.99|6.89|6.99|6.89|6.94|6.84|55
1666807500000|2022-10-26 18:05:00|6.98|6.88|6.97|6.87|7|6.9|6.96|6.86|88
1666807800000|2022-10-26 18:10:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|48
1666808100000|2022-10-26 18:15:00|6.96|6.86|6.97|6.87|6.98|6.88|6.95|6.85|52
1666808400000|2022-10-26 18:20:00|6.96|6.86|7|6.9|7.04|6.94|6.96|6.86|171
1666808700000|2022-10-26 18:25:00|6.99|6.89|6.99|6.89|7.04|6.94|6.99|6.89|81
1666809000000|2022-10-26 18:30:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|30
1666809300000|2022-10-26 18:35:00|7.02|6.92|7.03|6.93|7.04|6.94|7.01|6.91|92
1666809600000|2022-10-26 18:40:00|7.02|6.92|7|6.9|7.04|6.94|6.99|6.89|103
1666809900000|2022-10-26 18:45:00|6.99|6.89|7.09|6.99|7.12|7.02|6.99|6.89|123
1666810200000|2022-10-26 18:50:00|7.08|6.98|7.08|6.98|7.13|7.03|7.05|6.95|159
1666810500000|2022-10-26 18:55:00|7.07|6.97|7.06|6.96|7.08|6.98|7.03|6.93|80
1666810800000|2022-10-26 19:00:00|7.05|6.95|7.05|6.95|7.08|6.98|7.04|6.94|85
1666811100000|2022-10-26 19:05:00|7.04|6.94|7.1|7|7.1|7|7.04|6.94|95
1666811400000|2022-10-26 19:10:00|7.11|7.01|7.15|7.05|7.18|7.08|7.1|7|140
1666811700000|2022-10-26 19:15:00|7.14|7.04|7.2|7.1|7.2|7.1|7.14|7.04|133
1666812000000|2022-10-26 19:20:00|7.21|7.11|7.15|7.05|7.21|7.11|7.14|7.04|109
1666812300000|2022-10-26 19:25:00|7.16|7.06|7.2|7.1|7.2|7.1|7.14|7.04|101
1666812600000|2022-10-26 19:30:00|7.19|7.09|7.26|7.16|7.27|7.17|7.19|7.09|132
1666812900000|2022-10-26 19:35:00|7.25|7.15|7.31|7.21|7.33|7.23|7.24|7.14|167
1666813200000|2022-10-26 19:40:00|7.32|7.22|7.3|7.2|7.33|7.23|7.28|7.18|121
1666813500000|2022-10-26 19:45:00|7.31|7.21|7.26|7.16|7.31|7.21|7.23|7.13|118
1666813800000|2022-10-26 19:50:00|7.25|7.15|7.26|7.16|7.26|7.16|7.23|7.13|160
1666814100000|2022-10-26 19:55:00|7.25|7.15|7.32|7.22|7.32|7.22|7.25|7.15|142
1666814400000|2022-10-26 20:00:00|7.31|7.21|7.38|7.28|7.38|7.28|7.3|7.2|204
1666814700000|2022-10-26 20:05:00|7.37|7.27|7.32|7.22|7.42|7.32|7.32|7.22|196
1666815000000|2022-10-26 20:10:00|7.31|7.21|7.27|7.17|7.31|7.21|7.26|7.16|123
1666815300000|2022-10-26 20:15:00|7.28|7.18|7.25|7.15|7.28|7.18|7.22|7.12|128
1666815600000|2022-10-26 20:20:00|7.24|7.14|7.24|7.14|7.26|7.16|7.22|7.12|93
1666815900000|2022-10-26 20:25:00|7.23|7.13|7.24|7.14|7.26|7.16|7.23|7.13|84
1666816200000|2022-10-26 20:30:00|7.25|7.15|7.25|7.15|7.26|7.16|7.23|7.13|81
1666816500000|2022-10-26 20:35:00|7.26|7.16|7.28|7.18|7.29|7.19|7.25|7.15|65
1666816800000|2022-10-26 20:40:00|7.29|7.19|7.3|7.2|7.3|7.2|7.27|7.17|36
1666817100000|2022-10-26 20:45:00|7.29|7.19|7.3|7.2|7.31|7.21|7.28|7.18|98
1666817400000|2022-10-26 20:50:00|7.31|7.21|7.28|7.18|7.31|7.21|7.28|7.18|54
1666817700000|2022-10-26 20:55:00|7.29|7.19|7.24|7.14|7.29|7.19|7.23|7.13|74
1666818000000|2022-10-26 21:00:00|7.23|7.13|7.3|7.2|7.31|7.21|7.23|7.13|34
1666818300000|2022-10-26 21:05:00|7.31|7.21|7.3|7.2|7.38|7.28|7.29|7.19|64
1666818600000|2022-10-26 21:10:00|7.29|7.19|7.26|7.16|7.3|7.2|7.25|7.15|58
1666818900000|2022-10-26 21:15:00|7.27|7.17|7.29|7.19|7.29|7.19|7.23|7.13|25
1666819200000|2022-10-26 21:20:00|7.3|7.2|7.31|7.21|7.33|7.23|7.29|7.19|54
1666819500000|2022-10-26 21:25:00|7.32|7.22|7.33|7.23|7.34|7.24|7.31|7.21|40
1666819800000|2022-10-26 21:30:00|7.32|7.22|7.32|7.22|7.34|7.24|7.31|7.21|27
1666820100000|2022-10-26 21:35:00|7.33|7.23|7.32|7.22|7.33|7.23|7.29|7.19|42
1666820400000|2022-10-26 21:40:00|7.31|7.21|7.3|7.2|7.33|7.23|7.3|7.2|50
1666820700000|2022-10-26 21:45:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|39
1666821000000|2022-10-26 21:50:00|7.32|7.22|7.3|7.2|7.33|7.23|7.3|7.2|25
1666821300000|2022-10-26 21:55:00|7.31|7.21|7.27|7.17|7.31|7.21|7.24|7.14|79
1666821600000|2022-10-26 22:00:00|7.26|7.16|7.26|7.16|7.29|7.19|7.26|7.16|83
1666821900000|2022-10-26 22:05:00|7.27|7.17|7.37|7.27|7.38|7.28|7.26|7.16|112
1666822200000|2022-10-26 22:10:00|7.36|7.26|7.36|7.26|7.37|7.27|7.34|7.24|129
1666822500000|2022-10-26 22:15:00|7.35|7.25|7.32|7.22|7.37|7.27|7.31|7.21|146
1666822800000|2022-10-26 22:20:00|7.31|7.21|7.29|7.19|7.32|7.22|7.29|7.19|57
1666823100000|2022-10-26 22:25:00|7.3|7.2|7.29|7.19|7.3|7.2|7.25|7.15|92
1666823400000|2022-10-26 22:30:00|7.3|7.2|7.27|7.17|7.31|7.21|7.26|7.16|91
1666823700000|2022-10-26 22:35:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|57
1666824000000|2022-10-26 22:40:00|7.27|7.17|7.21|7.11|7.27|7.17|7.21|7.11|115
1666824300000|2022-10-26 22:45:00|7.22|7.12|7.22|7.12|7.24|7.14|7.21|7.11|111
1666824600000|2022-10-26 22:50:00|7.23|7.13|7.24|7.14|7.25|7.15|7.22|7.12|66
1666824900000|2022-10-26 22:55:00|7.23|7.13|7.27|7.17|7.28|7.18|7.23|7.13|47
1666825200000|2022-10-26 23:00:00|7.26|7.16|7.27|7.17|7.27|7.17|7.24|7.14|80
1666825500000|2022-10-26 23:05:00|7.26|7.16|7.3|7.2|7.3|7.2|7.26|7.16|103
1666825800000|2022-10-26 23:10:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|83
1666826100000|2022-10-26 23:15:00|7.28|7.18|7.24|7.14|7.29|7.19|7.24|7.14|81
1666826400000|2022-10-26 23:20:00|7.25|7.15|7.23|7.13|7.25|7.15|7.22|7.12|53
1666826700000|2022-10-26 23:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|48
1666827000000|2022-10-26 23:30:00|7.24|7.14|7.26|7.16|7.29|7.19|7.24|7.14|53
1666827300000|2022-10-26 23:35:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|46
1666827600000|2022-10-26 23:40:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|42
1666827900000|2022-10-26 23:45:00|7.27|7.17|7.33|7.23|7.35|7.25|7.27|7.17|107
1666828200000|2022-10-26 23:50:00|7.34|7.24|7.34|7.24|7.35|7.25|7.31|7.21|117
1666828500000|2022-10-26 23:55:00|7.33|7.23|7.32|7.22|7.35|7.25|7.32|7.22|146
1666828800000|2022-10-27 00:00:00|7.31|7.21|7.42|7.32|7.46|7.36|7.28|7.18|166
1666829100000|2022-10-27 00:05:00|7.41|7.31|7.31|7.21|7.41|7.31|7.3|7.2|165
1666829400000|2022-10-27 00:10:00|7.32|7.22|7.29|7.19|7.32|7.22|7.28|7.18|138
1666829700000|2022-10-27 00:15:00|7.3|7.2|7.33|7.23|7.35|7.25|7.29|7.19|154
1666830000000|2022-10-27 00:20:00|7.32|7.22|7.28|7.18|7.34|7.24|7.28|7.18|113
1666830300000|2022-10-27 00:25:00|7.29|7.19|7.26|7.16|7.29|7.19|7.23|7.13|140
1666830600000|2022-10-27 00:30:00|7.25|7.15|7.27|7.17|7.28|7.18|7.23|7.13|61
1666830900000|2022-10-27 00:35:00|7.28|7.18|7.26|7.16|7.3|7.2|7.26|7.16|139
1666831200000|2022-10-27 00:40:00|7.27|7.17|7.27|7.17|7.28|7.18|7.23|7.13|157
1666831500000|2022-10-27 00:45:00|7.28|7.18|7.29|7.19|7.3|7.2|7.27|7.17|96
1666831800000|2022-10-27 00:50:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|42
1666832100000|2022-10-27 00:55:00|7.3|7.2|7.31|7.21|7.33|7.23|7.3|7.2|106
1666832400000|2022-10-27 01:00:00|7.3|7.2|7.32|7.22|7.33|7.23|7.29|7.19|117
1666832700000|2022-10-27 01:05:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|47
1666833000000|2022-10-27 01:10:00|7.32|7.22|7.32|7.22|7.33|7.23|7.3|7.2|55
1666833300000|2022-10-27 01:15:00|7.33|7.23|7.33|7.23|7.36|7.26|7.31|7.21|101
1666833600000|2022-10-27 01:20:00|7.34|7.24|7.33|7.23|7.35|7.25|7.32|7.22|58
1666833900000|2022-10-27 01:25:00|7.34|7.24|7.28|7.18|7.34|7.24|7.27|7.17|65
1666834200000|2022-10-27 01:30:00|7.29|7.19|7.28|7.18|7.31|7.21|7.28|7.18|130
1666834500000|2022-10-27 01:35:00|7.27|7.17|7.33|7.23|7.33|7.23|7.27|7.17|61
1666834800000|2022-10-27 01:40:00|7.34|7.24|7.32|7.22|7.38|7.28|7.31|7.21|101
1666835100000|2022-10-27 01:45:00|7.31|7.21|7.38|7.28|7.4|7.3|7.31|7.21|110
1666835400000|2022-10-27 01:50:00|7.39|7.29|7.39|7.29|7.41|7.31|7.37|7.27|137
1666835700000|2022-10-27 01:55:00|7.38|7.28|7.48|7.38|7.49|7.39|7.38|7.28|177
1666836000000|2022-10-27 02:00:00|7.47|7.37|7.44|7.34|7.53|7.43|7.44|7.34|232
1666836300000|2022-10-27 02:05:00|7.43|7.33|7.49|7.39|7.5|7.4|7.42|7.32|143
1666836600000|2022-10-27 02:10:00|7.48|7.38|7.51|7.41|7.53|7.43|7.47|7.37|152
1666836900000|2022-10-27 02:15:00|7.5|7.4|7.53|7.43|7.55|7.45|7.49|7.39|104
1666837200000|2022-10-27 02:20:00|7.54|7.44|7.51|7.41|7.54|7.44|7.49|7.39|122
1666837500000|2022-10-27 02:25:00|7.5|7.4|7.56|7.46|7.59|7.49|7.5|7.4|141
1666837800000|2022-10-27 02:30:00|7.55|7.45|7.51|7.41|7.56|7.46|7.5|7.4|99
1666838100000|2022-10-27 02:35:00|7.5|7.4|7.49|7.39|7.52|7.42|7.48|7.38|106
1666838400000|2022-10-27 02:40:00|7.48|7.38|7.57|7.47|7.58|7.48|7.48|7.38|118
1666838700000|2022-10-27 02:45:00|7.58|7.48|7.54|7.44|7.59|7.49|7.52|7.42|155
1666839000000|2022-10-27 02:50:00|7.55|7.45|7.63|7.53|7.63|7.53|7.53|7.43|111
1666839300000|2022-10-27 02:55:00|7.64|7.54|7.54|7.44|7.64|7.54|7.53|7.43|219
1666839600000|2022-10-27 03:00:00|7.55|7.45|7.49|7.39|7.55|7.45|7.48|7.38|157
1666839900000|2022-10-27 03:05:00|7.48|7.38|7.53|7.43|7.55|7.45|7.48|7.38|72
1666840200000|2022-10-27 03:10:00|7.52|7.42|7.52|7.42|7.55|7.45|7.52|7.42|93
1666840500000|2022-10-27 03:15:00|7.53|7.43|7.6|7.5|7.6|7.5|7.53|7.43|130
1666840800000|2022-10-27 03:20:00|7.61|7.51|7.6|7.5|7.63|7.53|7.59|7.49|126
1666841100000|2022-10-27 03:25:00|7.59|7.49|7.66|7.56|7.67|7.57|7.59|7.49|148
1666841400000|2022-10-27 03:30:00|7.65|7.55|7.64|7.54|7.7|7.6|7.62|7.52|192
1666841700000|2022-10-27 03:35:00|7.63|7.53|7.71|7.61|7.71|7.61|7.62|7.52|157
1666842000000|2022-10-27 03:40:00|7.72|7.62|7.7|7.6|7.72|7.62|7.67|7.57|121
1666842300000|2022-10-27 03:45:00|7.69|7.59|7.68|7.58|7.7|7.6|7.66|7.56|122
1666842600000|2022-10-27 03:50:00|7.67|7.57|7.7|7.6|7.74|7.64|7.66|7.56|118
1666842900000|2022-10-27 03:55:00|7.71|7.61|7.68|7.58|7.71|7.61|7.66|7.56|100
1666843200000|2022-10-27 04:00:00|7.67|7.57|7.7|7.6|7.72|7.62|7.66|7.56|110
1666843500000|2022-10-27 04:05:00|7.69|7.59|7.71|7.61|7.74|7.64|7.68|7.58|150
1666843800000|2022-10-27 04:10:00|7.7|7.6|7.7|7.6|7.73|7.63|7.69|7.59|129
1666844100000|2022-10-27 04:15:00|7.71|7.61|7.79|7.69|7.8|7.7|7.69|7.59|188
1666844400000|2022-10-27 04:20:00|7.8|7.7|7.85|7.75|7.86|7.76|7.78|7.68|150
1666844700000|2022-10-27 04:25:00|7.86|7.76|7.88|7.78|7.91|7.81|7.83|7.73|155
1666845000000|2022-10-27 04:30:00|7.89|7.79|7.86|7.76|7.92|7.82|7.83|7.73|206
1666845300000|2022-10-27 04:35:00|7.85|7.75|7.82|7.72|7.88|7.78|7.81|7.71|136
1666845600000|2022-10-27 04:40:00|7.81|7.71|7.81|7.71|7.84|7.74|7.8|7.7|161
1666845900000|2022-10-27 04:45:00|7.82|7.72|7.84|7.74|7.84|7.74|7.79|7.69|63
1666846200000|2022-10-27 04:50:00|7.85|7.75|7.88|7.78|7.91|7.81|7.85|7.75|120
1666846500000|2022-10-27 04:55:00|7.89|7.79|7.82|7.72|7.89|7.79|7.81|7.71|89
1666846800000|2022-10-27 05:00:00|7.83|7.73|7.8|7.7|7.84|7.74|7.77|7.67|151
1666847100000|2022-10-27 05:05:00|7.81|7.71|7.84|7.74|7.84|7.74|7.78|7.68|86
1666847400000|2022-10-27 05:10:00|7.85|7.75|7.87|7.77|7.88|7.78|7.83|7.73|85
1666847700000|2022-10-27 05:15:00|7.88|7.78|7.83|7.73|7.89|7.79|7.83|7.73|90
1666848000000|2022-10-27 05:20:00|7.84|7.74|7.9|7.8|7.95|7.85|7.83|7.73|131
1666848300000|2022-10-27 05:25:00|7.89|7.79|7.94|7.84|7.97|7.87|7.87|7.77|112
1666848600000|2022-10-27 05:30:00|7.93|7.83|7.99|7.89|8.02|7.92|7.93|7.83|163
1666848900000|2022-10-27 05:35:00|7.98|7.88|8.05|7.95|8.07|7.97|7.98|7.88|171
1666849200000|2022-10-27 05:40:00|8.04|7.94|8.08|7.98|8.09|7.99|8.02|7.92|168
1666849500000|2022-10-27 05:45:00|8.07|7.97|8.02|7.92|8.1|8|8.02|7.92|218
1666849800000|2022-10-27 05:50:00|8.03|7.93|8.02|7.92|8.03|7.93|8|7.9|116
1666850100000|2022-10-27 05:55:00|8.03|7.93|8.07|7.97|8.09|7.99|8.02|7.92|109
1666850400000|2022-10-27 06:00:00|8.08|7.98|8.02|7.92|8.14|8.04|8|7.9|152
1666850700000|2022-10-27 06:05:00|8.01|7.91|8.01|7.91|8.04|7.94|8|7.9|71
1666851000000|2022-10-27 06:10:00|8|7.9|8.01|7.91|8.04|7.94|7.99|7.89|164
1666851300000|2022-10-27 06:15:00|8|7.9|8.05|7.95|8.07|7.97|7.99|7.89|122
1666851600000|2022-10-27 06:20:00|8.06|7.96|8.04|7.94|8.08|7.98|8.04|7.94|193
1666851900000|2022-10-27 06:25:00|8.05|7.95|8.05|7.95|8.07|7.97|8.04|7.94|179
1666852200000|2022-10-27 06:30:00|8.04|7.94|8.13|8.03|8.13|8.03|8.04|7.94|178
1666852500000|2022-10-27 06:35:00|8.14|8.04|8.03|7.93|8.16|8.06|8.03|7.93|130
1666852800000|2022-10-27 06:40:00|8.04|7.94|8.01|7.91|8.05|7.95|8|7.9|86
1666853100000|2022-10-27 06:45:00|8|7.9|7.94|7.84|8.02|7.92|7.93|7.83|153
1666853400000|2022-10-27 06:50:00|7.93|7.83|7.99|7.89|8.01|7.91|7.92|7.82|167
1666853700000|2022-10-27 06:55:00|7.98|7.88|7.93|7.83|8|7.9|7.91|7.81|88
1666854000000|2022-10-27 07:00:00|7.94|7.84|7.93|7.83|7.95|7.85|7.87|7.77|178
1666854300000|2022-10-27 07:05:00|7.94|7.84|7.9|7.8|7.94|7.84|7.87|7.77|175
1666854600000|2022-10-27 07:10:00|7.89|7.79|7.9|7.8|7.92|7.82|7.86|7.76|166
1666854900000|2022-10-27 07:15:00|7.89|7.79|7.94|7.84|7.97|7.87|7.89|7.79|96
1666855200000|2022-10-27 07:20:00|7.95|7.85|7.94|7.84|7.98|7.88|7.94|7.84|74
1666855500000|2022-10-27 07:25:00|7.95|7.85|7.9|7.8|7.95|7.85|7.89|7.79|108
1666855800000|2022-10-27 07:30:00|7.91|7.81|7.83|7.73|7.93|7.83|7.81|7.71|195
1666856100000|2022-10-27 07:35:00|7.82|7.72|7.78|7.68|7.85|7.75|7.78|7.68|175
1666856400000|2022-10-27 07:40:00|7.79|7.69|7.8|7.7|7.8|7.7|7.76|7.66|170
1666856700000|2022-10-27 07:45:00|7.81|7.71|7.85|7.75|7.85|7.75|7.8|7.7|87
1666857000000|2022-10-27 07:50:00|7.86|7.76|7.82|7.72|7.86|7.76|7.8|7.7|117
1666857300000|2022-10-27 07:55:00|7.83|7.73|7.85|7.75|7.86|7.76|7.82|7.72|109
1666857600000|2022-10-27 08:00:00|7.86|7.76|7.84|7.74|7.86|7.76|7.81|7.71|119
1666857900000|2022-10-27 08:05:00|7.85|7.75|7.88|7.78|7.89|7.79|7.83|7.73|126
1666858200000|2022-10-27 08:10:00|7.87|7.77|7.88|7.78|7.91|7.81|7.87|7.77|94
1666858500000|2022-10-27 08:15:00|7.87|7.77|7.84|7.74|7.88|7.78|7.84|7.74|74
1666858800000|2022-10-27 08:20:00|7.83|7.73|7.81|7.71|7.84|7.74|7.79|7.69|83
1666859100000|2022-10-27 08:25:00|7.82|7.72|7.84|7.74|7.84|7.74|7.82|7.72|37
1666859400000|2022-10-27 08:30:00|7.85|7.75|7.88|7.78|7.88|7.78|7.82|7.72|52
1666859700000|2022-10-27 08:35:00|7.89|7.79|7.84|7.74|7.89|7.79|7.84|7.74|100
1666860000000|2022-10-27 08:40:00|7.85|7.75|7.82|7.72|7.85|7.75|7.81|7.71|132
1666860300000|2022-10-27 08:45:00|7.81|7.71|7.88|7.78|7.9|7.8|7.78|7.68|136
1666860600000|2022-10-27 08:50:00|7.89|7.79|7.88|7.78|7.92|7.82|7.88|7.78|110
1666860900000|2022-10-27 08:55:00|7.89|7.79|7.89|7.79|7.9|7.8|7.87|7.77|67
1666861200000|2022-10-27 09:00:00|7.88|7.78|7.82|7.72|7.89|7.79|7.82|7.72|131
1666861500000|2022-10-27 09:05:00|7.83|7.73|7.76|7.66|7.83|7.73|7.72|7.62|172
1666861800000|2022-10-27 09:10:00|7.75|7.65|7.75|7.65|7.78|7.68|7.72|7.62|91
1666862100000|2022-10-27 09:15:00|7.76|7.66|7.76|7.66|7.76|7.66|7.71|7.61|197
1666862400000|2022-10-27 09:20:00|7.77|7.67|7.76|7.66|7.78|7.68|7.74|7.64|152
1666862700000|2022-10-27 09:25:00|7.75|7.65|7.75|7.65|7.77|7.67|7.74|7.64|105
1666863000000|2022-10-27 09:30:00|7.76|7.66|7.73|7.63|7.78|7.68|7.69|7.59|124
1666863300000|2022-10-27 09:35:00|7.72|7.62|7.72|7.62|7.73|7.63|7.69|7.59|75
1666863600000|2022-10-27 09:40:00|7.73|7.63|7.7|7.6|7.73|7.63|7.66|7.56|177
1666863900000|2022-10-27 09:45:00|7.71|7.61|7.67|7.57|7.71|7.61|7.66|7.56|205
1666864200000|2022-10-27 09:50:00|7.68|7.58|7.7|7.6|7.71|7.61|7.67|7.57|117
1666864500000|2022-10-27 09:55:00|7.69|7.59|7.62|7.52|7.7|7.6|7.62|7.52|128
1666864800000|2022-10-27 10:00:00|7.63|7.53|7.59|7.49|7.66|7.56|7.58|7.48|157
1666865100000|2022-10-27 10:05:00|7.6|7.5|7.54|7.44|7.61|7.51|7.53|7.43|191
1666865400000|2022-10-27 10:10:00|7.53|7.43|7.56|7.46|7.59|7.49|7.53|7.43|126
1666865700000|2022-10-27 10:15:00|7.55|7.45|7.58|7.48|7.6|7.5|7.54|7.44|97
1666866000000|2022-10-27 10:20:00|7.59|7.49|7.61|7.51|7.62|7.52|7.58|7.48|91
1666866300000|2022-10-27 10:25:00|7.6|7.5|7.6|7.5|7.62|7.52|7.57|7.47|115
1666866600000|2022-10-27 10:30:00|7.59|7.49|7.62|7.52|7.63|7.53|7.59|7.49|102
1666866900000|2022-10-27 10:35:00|7.61|7.51|7.58|7.48|7.62|7.52|7.55|7.45|128
1666867200000|2022-10-27 10:40:00|7.57|7.47|7.57|7.47|7.58|7.48|7.53|7.43|145
1666867500000|2022-10-27 10:45:00|7.56|7.46|7.59|7.49|7.61|7.51|7.56|7.46|90
1666867800000|2022-10-27 10:50:00|7.6|7.5|7.61|7.51|7.63|7.53|7.59|7.49|88
1666868100000|2022-10-27 10:55:00|7.6|7.5|7.59|7.49|7.61|7.51|7.58|7.48|58
1666868400000|2022-10-27 11:00:00|7.6|7.5|7.64|7.54|7.65|7.55|7.59|7.49|87
1666868700000|2022-10-27 11:05:00|7.63|7.53|7.63|7.53|7.64|7.54|7.61|7.51|65
1666869000000|2022-10-27 11:10:00|7.64|7.54|7.68|7.58|7.71|7.61|7.62|7.52|83
1666869300000|2022-10-27 11:15:00|7.67|7.57|7.69|7.59|7.69|7.59|7.66|7.56|51
1666869600000|2022-10-27 11:20:00|7.68|7.58|7.66|7.56|7.68|7.58|7.64|7.54|63
1666869900000|2022-10-27 11:25:00|7.65|7.55|7.67|7.57|7.67|7.57|7.65|7.55|31
1666870200000|2022-10-27 11:30:00|7.66|7.56|7.64|7.54|7.67|7.57|7.62|7.52|61
1666870500000|2022-10-27 11:35:00|7.63|7.53|7.62|7.52|7.64|7.54|7.62|7.52|74
1666870800000|2022-10-27 11:40:00|7.63|7.53|7.59|7.49|7.63|7.53|7.59|7.49|95
1666871100000|2022-10-27 11:45:00|7.6|7.5|7.53|7.43|7.61|7.51|7.53|7.43|140
1666871400000|2022-10-27 11:50:00|7.54|7.44|7.55|7.45|7.59|7.49|7.53|7.43|100
1666871700000|2022-10-27 11:55:00|7.56|7.46|7.62|7.52|7.65|7.55|7.54|7.44|201
1666872000000|2022-10-27 12:00:00|7.63|7.53|7.58|7.48|7.63|7.53|7.58|7.48|134
1666872300000|2022-10-27 12:05:00|7.59|7.49|7.61|7.51|7.62|7.52|7.58|7.48|101
1666872600000|2022-10-27 12:10:00|7.6|7.5|7.57|7.47|7.61|7.51|7.55|7.45|130
1666872900000|2022-10-27 12:15:00|7.56|7.46|7.58|7.48|7.6|7.5|7.55|7.45|179
1666873200000|2022-10-27 12:20:00|7.57|7.47|7.6|7.5|7.6|7.5|7.55|7.45|140
1666873500000|2022-10-27 12:25:00|7.61|7.51|7.59|7.49|7.62|7.52|7.58|7.48|81
1666873800000|2022-10-27 12:30:00|7.6|7.5|7.64|7.54|7.72|7.62|7.57|7.47|219
1666874100000|2022-10-27 12:35:00|7.63|7.53|7.62|7.52|7.67|7.57|7.6|7.5|180
1666874400000|2022-10-27 12:40:00|7.63|7.53|7.66|7.56|7.67|7.57|7.62|7.52|132
1666874700000|2022-10-27 12:45:00|7.67|7.57|7.71|7.61|7.74|7.64|7.67|7.57|141
1666875000000|2022-10-27 12:50:00|7.72|7.62|7.76|7.66|7.78|7.68|7.69|7.59|129
1666875300000|2022-10-27 12:55:00|7.75|7.65|7.77|7.67|7.79|7.69|7.75|7.65|109
1666875600000|2022-10-27 13:00:00|7.76|7.66|7.76|7.66|7.77|7.67|7.72|7.62|115
1666875900000|2022-10-27 13:05:00|7.75|7.65|7.86|7.76|7.87|7.77|7.75|7.65|136
1666876200000|2022-10-27 13:10:00|7.85|7.75|7.83|7.73|7.85|7.75|7.8|7.7|113
1666876500000|2022-10-27 13:15:00|7.84|7.74|7.86|7.76|7.86|7.76|7.81|7.71|159
1666876800000|2022-10-27 13:20:00|7.85|7.75|7.83|7.73|7.86|7.76|7.78|7.68|183
1666877100000|2022-10-27 13:25:00|7.84|7.74|7.81|7.71|7.87|7.77|7.81|7.71|120
1666877400000|2022-10-27 13:30:00|7.82|7.72|7.93|7.83|7.93|7.83|7.81|7.71|136
1666877700000|2022-10-27 13:35:00|7.92|7.82|7.88|7.78|7.93|7.83|7.87|7.77|151
1666878000000|2022-10-27 13:40:00|7.87|7.77|7.81|7.71|7.88|7.78|7.77|7.67|193
1666878300000|2022-10-27 13:45:00|7.8|7.7|7.74|7.64|7.83|7.73|7.73|7.63|221
1666878600000|2022-10-27 13:50:00|7.73|7.63|7.66|7.56|7.75|7.65|7.65|7.55|256
1666878900000|2022-10-27 13:55:00|7.67|7.57|7.69|7.59|7.7|7.6|7.65|7.55|173
1666879200000|2022-10-27 14:00:00|7.68|7.58|7.73|7.63|7.73|7.63|7.68|7.58|142
1666879500000|2022-10-27 14:05:00|7.72|7.62|7.74|7.64|7.75|7.65|7.71|7.61|81
1666879800000|2022-10-27 14:10:00|7.75|7.65|7.8|7.7|7.82|7.72|7.72|7.62|86
1666880100000|2022-10-27 14:15:00|7.81|7.71|7.82|7.72|7.84|7.74|7.78|7.68|174
1666880400000|2022-10-27 14:20:00|7.83|7.73|7.85|7.75|7.88|7.78|7.8|7.7|143
1666880700000|2022-10-27 14:25:00|7.84|7.74|7.84|7.74|7.87|7.77|7.82|7.72|161
1666881000000|2022-10-27 14:30:00|7.83|7.73|7.9|7.8|7.91|7.81|7.82|7.72|160
1666881300000|2022-10-27 14:35:00|7.89|7.79|7.81|7.71|7.9|7.8|7.8|7.7|155
1666881600000|2022-10-27 14:40:00|7.82|7.72|7.82|7.72|7.83|7.73|7.76|7.66|129
1666881900000|2022-10-27 14:45:00|7.81|7.71|7.83|7.73|7.87|7.77|7.81|7.71|155
1666882200000|2022-10-27 14:50:00|7.84|7.74|7.84|7.74|7.87|7.77|7.82|7.72|199
1666882500000|2022-10-27 14:55:00|7.85|7.75|7.78|7.68|7.85|7.75|7.78|7.68|250
1666882800000|2022-10-27 15:00:00|7.79|7.69|7.82|7.72|7.86|7.76|7.77|7.67|152
1666883100000|2022-10-27 15:05:00|7.83|7.73|7.85|7.75|7.85|7.75|7.79|7.69|169
1666883400000|2022-10-27 15:10:00|7.86|7.76|7.84|7.74|7.86|7.76|7.81|7.71|173
1666883700000|2022-10-27 15:15:00|7.85|7.75|7.8|7.7|7.86|7.76|7.79|7.69|228
1666884000000|2022-10-27 15:20:00|7.81|7.71|7.82|7.72|7.84|7.74|7.79|7.69|144
1666884300000|2022-10-27 15:25:00|7.83|7.73|7.86|7.76|7.87|7.77|7.8|7.7|168
1666884600000|2022-10-27 15:30:00|7.87|7.77|7.84|7.74|7.9|7.8|7.83|7.73|178
1666884900000|2022-10-27 15:35:00|7.85|7.75|7.79|7.69|7.87|7.77|7.79|7.69|95
1666885200000|2022-10-27 15:40:00|7.8|7.7|7.75|7.65|7.82|7.72|7.75|7.65|134
1666885500000|2022-10-27 15:45:00|7.74|7.64|7.82|7.72|7.83|7.73|7.73|7.63|101
1666885800000|2022-10-27 15:50:00|7.83|7.73|7.81|7.71|7.84|7.74|7.8|7.7|119
1666886100000|2022-10-27 15:55:00|7.82|7.72|7.82|7.72|7.83|7.73|7.79|7.69|105
1666886400000|2022-10-27 16:00:00|7.81|7.71|7.85|7.75|7.9|7.8|7.81|7.71|181
1666886700000|2022-10-27 16:05:00|7.86|7.76|7.79|7.69|7.86|7.76|7.78|7.68|130
1666887000000|2022-10-27 16:10:00|7.8|7.7|7.81|7.71|7.82|7.72|7.77|7.67|94
1666887300000|2022-10-27 16:15:00|7.8|7.7|7.79|7.69|7.82|7.72|7.78|7.68|120
1666887600000|2022-10-27 16:20:00|7.8|7.7|7.77|7.67|7.82|7.72|7.77|7.67|105
1666887900000|2022-10-27 16:25:00|7.76|7.66|7.69|7.59|7.77|7.67|7.68|7.58|156
1666888200000|2022-10-27 16:30:00|7.7|7.6|7.67|7.57|7.73|7.63|7.67|7.57|82
1666888500000|2022-10-27 16:35:00|7.66|7.56|7.69|7.59|7.71|7.61|7.65|7.55|136
1666888800000|2022-10-27 16:40:00|7.68|7.58|7.71|7.61|7.72|7.62|7.68|7.58|152
1666889100000|2022-10-27 16:45:00|7.7|7.6|7.75|7.65|7.77|7.67|7.68|7.58|86
1666889400000|2022-10-27 16:50:00|7.76|7.66|7.75|7.65|7.78|7.68|7.74|7.64|72
1666889700000|2022-10-27 16:55:00|7.74|7.64|7.75|7.65|7.76|7.66|7.72|7.62|64
1666890000000|2022-10-27 17:00:00|7.76|7.66|7.74|7.64|7.78|7.68|7.72|7.62|127
1666890300000|2022-10-27 17:05:00|7.75|7.65|7.77|7.67|7.78|7.68|7.74|7.64|83
1666890600000|2022-10-27 17:10:00|7.78|7.68|7.76|7.66|7.79|7.69|7.74|7.64|127
1666890900000|2022-10-27 17:15:00|7.77|7.67|7.75|7.65|7.78|7.68|7.74|7.64|121
1666891200000|2022-10-27 17:20:00|7.76|7.66|7.74|7.64|7.77|7.67|7.74|7.64|109
1666891500000|2022-10-27 17:25:00|7.75|7.65|7.74|7.64|7.76|7.66|7.73|7.63|90
1666891800000|2022-10-27 17:30:00|7.75|7.65|7.74|7.64|7.76|7.66|7.73|7.63|64
1666892100000|2022-10-27 17:35:00|7.75|7.65|7.73|7.63|7.76|7.66|7.73|7.63|49
1666892400000|2022-10-27 17:40:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|83
1666892700000|2022-10-27 17:45:00|7.73|7.63|7.75|7.65|7.75|7.65|7.72|7.62|75
1666893000000|2022-10-27 17:50:00|7.74|7.64|7.79|7.69|7.82|7.72|7.74|7.64|76
1666893300000|2022-10-27 17:55:00|7.8|7.7|7.78|7.68|7.81|7.71|7.78|7.68|83
1666893600000|2022-10-27 18:00:00|7.79|7.69|7.83|7.73|7.85|7.75|7.78|7.68|57
1666893900000|2022-10-27 18:05:00|7.82|7.72|7.79|7.69|7.84|7.74|7.79|7.69|98
1666894200000|2022-10-27 18:10:00|7.8|7.7|7.81|7.71|7.81|7.71|7.77|7.67|98
1666894500000|2022-10-27 18:15:00|7.82|7.72|7.81|7.71|7.82|7.72|7.79|7.69|56
1666894800000|2022-10-27 18:20:00|7.8|7.7|7.83|7.73|7.83|7.73|7.8|7.7|36
1666895100000|2022-10-27 18:25:00|7.82|7.72|7.86|7.76|7.86|7.76|7.82|7.72|71
1666895400000|2022-10-27 18:30:00|7.85|7.75|8.01|7.91|8.02|7.92|7.85|7.75|169
1666895700000|2022-10-27 18:35:00|8|7.9|8.03|7.93|8.06|7.96|7.98|7.88|212
1666896000000|2022-10-27 18:40:00|8.02|7.92|8|7.9|8.04|7.94|7.95|7.85|105
1666896300000|2022-10-27 18:45:00|7.99|7.89|8.09|7.99|8.1|8|7.99|7.89|97
1666896600000|2022-10-27 18:50:00|8.1|8|8.08|7.98|8.11|8.01|8.05|7.95|117
1666896900000|2022-10-27 18:55:00|8.07|7.97|8.07|7.97|8.07|7.97|8.02|7.92|97
1666897200000|2022-10-27 19:00:00|8.06|7.96|8.14|8.04|8.15|8.05|8.06|7.96|159
1666897500000|2022-10-27 19:05:00|8.13|8.03|8.15|8.05|8.22|8.12|8.12|8.02|185
1666897800000|2022-10-27 19:10:00|8.14|8.04|8.18|8.08|8.19|8.09|8.12|8.02|133
1666898100000|2022-10-27 19:15:00|8.19|8.09|8.14|8.04|8.19|8.09|8.12|8.02|140
1666898400000|2022-10-27 19:20:00|8.15|8.05|8.21|8.11|8.22|8.12|8.14|8.04|161
1666898700000|2022-10-27 19:25:00|8.2|8.1|8.35|8.25|8.35|8.25|8.2|8.1|209
1666899000000|2022-10-27 19:30:00|8.34|8.24|8.5|8.4|8.56|8.46|8.32|8.22|269
1666899300000|2022-10-27 19:35:00|8.51|8.41|8.45|8.35|8.55|8.45|8.41|8.31|167
1666899600000|2022-10-27 19:40:00|8.44|8.34|8.53|8.43|8.6|8.5|8.44|8.34|203
1666899900000|2022-10-27 19:45:00|8.52|8.42|8.42|8.32|8.56|8.46|8.41|8.31|177
1666900200000|2022-10-27 19:50:00|8.43|8.33|8.38|8.28|8.45|8.35|8.37|8.27|210
1666900500000|2022-10-27 19:55:00|8.37|8.27|8.34|8.24|8.4|8.3|8.3|8.2|211
1666900800000|2022-10-27 20:00:00|8.35|8.25|8.22|8.12|8.36|8.26|8.19|8.09|283
1666901100000|2022-10-27 20:05:00|8.21|8.11|8.17|8.07|8.22|8.12|8.13|8.03|259
1666901400000|2022-10-27 20:10:00|8.16|8.06|8.14|8.04|8.17|8.07|8.05|7.95|249
1666901700000|2022-10-27 20:15:00|8.15|8.05|8|7.9|8.16|8.06|7.98|7.88|198
1666902000000|2022-10-27 20:20:00|8.01|7.91|7.91|7.81|8.01|7.91|7.89|7.79|203
1666902300000|2022-10-27 20:25:00|7.92|7.82|7.96|7.86|7.98|7.88|7.87|7.77|179
1666902600000|2022-10-27 20:30:00|7.95|7.85|8.09|7.99|8.09|7.99|7.94|7.84|215
1666902900000|2022-10-27 20:35:00|8.08|7.98|8.04|7.94|8.1|8|7.98|7.88|210
1666903200000|2022-10-27 20:40:00|8.05|7.95|8.02|7.92|8.07|7.97|8|7.9|190
1666903500000|2022-10-27 20:45:00|8.03|7.93|8.08|7.98|8.09|7.99|8.02|7.92|174
1666903800000|2022-10-27 20:50:00|8.09|7.99|8.08|7.98|8.1|8|8.04|7.94|132
1666904100000|2022-10-27 20:55:00|8.09|7.99|8.06|7.96|8.09|7.99|8.04|7.94|90
1666904400000|2022-10-27 21:00:00|8.05|7.95|7.99|7.89|8.05|7.95|7.94|7.84|89
1666904700000|2022-10-27 21:05:00|7.98|7.88|7.97|7.87|8|7.9|7.96|7.86|86
1666905000000|2022-10-27 21:10:00|7.96|7.86|7.95|7.85|7.97|7.87|7.92|7.82|66
1666905300000|2022-10-27 21:15:00|7.96|7.86|8.03|7.93|8.03|7.93|7.96|7.86|54
1666905600000|2022-10-27 21:20:00|8.04|7.94|8.08|7.98|8.08|7.98|8.02|7.92|61
1666905900000|2022-10-27 21:25:00|8.07|7.97|8.06|7.96|8.1|8|8.05|7.95|76
1666906200000|2022-10-27 21:30:00|8.05|7.95|8.07|7.97|8.1|8|8.04|7.94|67
1666906500000|2022-10-27 21:35:00|8.08|7.98|8.05|7.95|8.09|7.99|8.05|7.95|50
1666906800000|2022-10-27 21:40:00|8.06|7.96|8.03|7.93|8.07|7.97|8|7.9|73
1666907100000|2022-10-27 21:45:00|8.02|7.92|7.99|7.89|8.03|7.93|7.94|7.84|84
1666907400000|2022-10-27 21:50:00|7.98|7.88|8.07|7.97|8.08|7.98|7.98|7.88|60
1666907700000|2022-10-27 21:55:00|8.06|7.96|8.08|7.98|8.09|7.99|8.06|7.96|43
1666908000000|2022-10-27 22:00:00|8.07|7.97|8.11|8.01|8.14|8.04|8.06|7.96|113
1666908300000|2022-10-27 22:05:00|8.1|8|8.09|7.99|8.11|8.01|8.06|7.96|142
1666908600000|2022-10-27 22:10:00|8.1|8|8.07|7.97|8.12|8.02|8.07|7.97|114
1666908900000|2022-10-27 22:15:00|8.06|7.96|8.05|7.95|8.08|7.98|8.04|7.94|156
1666909200000|2022-10-27 22:20:00|8.04|7.94|8.03|7.93|8.06|7.96|8|7.9|124
1666909500000|2022-10-27 22:25:00|8.02|7.92|7.99|7.89|8.04|7.94|7.99|7.89|106
1666909800000|2022-10-27 22:30:00|8|7.9|7.96|7.86|8.02|7.92|7.93|7.83|107
1666910100000|2022-10-27 22:35:00|7.95|7.85|7.78|7.68|7.96|7.86|7.78|7.68|212
1666910400000|2022-10-27 22:40:00|7.79|7.69|7.81|7.71|7.83|7.73|7.7|7.6|215
1666910700000|2022-10-27 22:45:00|7.82|7.72|7.81|7.71|7.87|7.77|7.79|7.69|271
1666911000000|2022-10-27 22:50:00|7.8|7.7|7.84|7.74|7.84|7.74|7.78|7.68|149
1666911300000|2022-10-27 22:55:00|7.83|7.73|7.75|7.65|7.84|7.74|7.73|7.63|169
1666911600000|2022-10-27 23:00:00|7.74|7.64|7.72|7.62|7.78|7.68|7.67|7.57|179
1666911900000|2022-10-27 23:05:00|7.73|7.63|7.75|7.65|7.78|7.68|7.69|7.59|187
1666912200000|2022-10-27 23:10:00|7.76|7.66|7.73|7.63|7.77|7.67|7.72|7.62|126
1666912500000|2022-10-27 23:15:00|7.72|7.62|7.77|7.67|7.78|7.68|7.68|7.58|148
1666912800000|2022-10-27 23:20:00|7.78|7.68|7.75|7.65|7.78|7.68|7.73|7.63|90
1666913100000|2022-10-27 23:25:00|7.76|7.66|7.78|7.68|7.79|7.69|7.76|7.66|133
1666913400000|2022-10-27 23:30:00|7.79|7.69|7.8|7.7|7.8|7.7|7.75|7.65|118
1666913700000|2022-10-27 23:35:00|7.81|7.71|7.77|7.67|7.81|7.71|7.76|7.66|125
1666914000000|2022-10-27 23:40:00|7.78|7.68|7.81|7.71|7.81|7.71|7.76|7.66|146
1666914300000|2022-10-27 23:45:00|7.8|7.7|7.8|7.7|7.82|7.72|7.77|7.67|107
1666914600000|2022-10-27 23:50:00|7.79|7.69|7.77|7.67|7.8|7.7|7.76|7.66|109
1666914900000|2022-10-27 23:55:00|7.76|7.66|7.74|7.64|7.77|7.67|7.71|7.61|107
1666915200000|2022-10-28 00:00:00|7.75|7.65|7.78|7.68|7.8|7.7|7.71|7.61|175
1666915500000|2022-10-28 00:05:00|7.77|7.67|7.64|7.54|7.78|7.68|7.59|7.49|230
1666915800000|2022-10-28 00:10:00|7.65|7.55|7.59|7.49|7.65|7.55|7.58|7.48|237
1666916100000|2022-10-28 00:15:00|7.58|7.48|7.44|7.34|7.6|7.5|7.42|7.32|283
1666916400000|2022-10-28 00:20:00|7.45|7.35|7.5|7.4|7.53|7.43|7.42|7.32|250
1666916700000|2022-10-28 00:25:00|7.51|7.41|7.47|7.37|7.53|7.43|7.44|7.34|181
1666917000000|2022-10-28 00:30:00|7.48|7.38|7.48|7.38|7.53|7.43|7.46|7.36|171
1666917300000|2022-10-28 00:35:00|7.47|7.37|7.52|7.42|7.54|7.44|7.47|7.37|156
1666917600000|2022-10-28 00:40:00|7.51|7.41|7.47|7.37|7.53|7.43|7.44|7.34|127
1666917900000|2022-10-28 00:45:00|7.46|7.36|7.56|7.46|7.59|7.49|7.45|7.35|199
1666918200000|2022-10-28 00:50:00|7.57|7.47|7.54|7.44|7.58|7.48|7.52|7.42|154
1666918500000|2022-10-28 00:55:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|82
1666918800000|2022-10-28 01:00:00|7.55|7.45|7.56|7.46|7.57|7.47|7.5|7.4|188
1666919100000|2022-10-28 01:05:00|7.57|7.47|7.57|7.47|7.58|7.48|7.53|7.43|103
1666919400000|2022-10-28 01:10:00|7.56|7.46|7.58|7.48|7.58|7.48|7.55|7.45|71
1666919700000|2022-10-28 01:15:00|7.57|7.47|7.55|7.45|7.57|7.47|7.53|7.43|69
1666920000000|2022-10-28 01:20:00|7.54|7.44|7.54|7.44|7.56|7.46|7.52|7.42|91
1666920300000|2022-10-28 01:25:00|7.53|7.43|7.5|7.4|7.54|7.44|7.5|7.4|58
1666920600000|2022-10-28 01:30:00|7.51|7.41|7.47|7.37|7.52|7.42|7.44|7.34|173
1666920900000|2022-10-28 01:35:00|7.48|7.38|7.53|7.43|7.54|7.44|7.47|7.37|90
1666921200000|2022-10-28 01:40:00|7.54|7.44|7.55|7.45|7.57|7.47|7.52|7.42|90
1666921500000|2022-10-28 01:45:00|7.56|7.46|7.58|7.48|7.59|7.49|7.55|7.45|57
1666921800000|2022-10-28 01:50:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|97
1666922100000|2022-10-28 01:55:00|7.56|7.46|7.57|7.47|7.58|7.48|7.55|7.45|84
1666922400000|2022-10-28 02:00:00|7.58|7.48|7.53|7.43|7.58|7.48|7.52|7.42|56
1666922700000|2022-10-28 02:05:00|7.52|7.42|7.51|7.41|7.53|7.43|7.49|7.39|90
1666923000000|2022-10-28 02:10:00|7.52|7.42|7.45|7.35|7.52|7.42|7.41|7.31|198
1666923300000|2022-10-28 02:15:00|7.44|7.34|7.36|7.26|7.49|7.39|7.36|7.26|173
1666923600000|2022-10-28 02:20:00|7.35|7.25|7.35|7.25|7.4|7.3|7.31|7.21|147
1666923900000|2022-10-28 02:25:00|7.36|7.26|7.37|7.27|7.39|7.29|7.34|7.24|46
1666924200000|2022-10-28 02:30:00|7.38|7.28|7.36|7.26|7.43|7.33|7.36|7.26|55
1666924500000|2022-10-28 02:35:00|7.37|7.27|7.38|7.28|7.39|7.29|7.33|7.23|38
1666924800000|2022-10-28 02:40:00|7.39|7.29|7.38|7.28|7.4|7.3|7.36|7.26|44
1666925100000|2022-10-28 02:45:00|7.37|7.27|7.35|7.25|7.4|7.3|7.34|7.24|51
1666925400000|2022-10-28 02:50:00|7.36|7.26|7.33|7.23|7.36|7.26|7.33|7.23|50
1666925700000|2022-10-28 02:55:00|7.34|7.24|7.34|7.24|7.37|7.27|7.3|7.2|67
1666926000000|2022-10-28 03:00:00|7.35|7.25|7.36|7.26|7.37|7.27|7.33|7.23|32
1666926300000|2022-10-28 03:05:00|7.35|7.25|7.39|7.29|7.4|7.3|7.34|7.24|43
1666926600000|2022-10-28 03:10:00|7.38|7.28|7.4|7.3|7.41|7.31|7.38|7.28|43
1666926900000|2022-10-28 03:15:00|7.39|7.29|7.38|7.28|7.4|7.3|7.37|7.27|50
1666927200000|2022-10-28 03:20:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|36
1666927500000|2022-10-28 03:25:00|7.39|7.29|7.4|7.3|7.4|7.3|7.37|7.27|76
1666927800000|2022-10-28 03:30:00|7.39|7.29|7.43|7.33|7.43|7.33|7.39|7.29|41
1666928100000|2022-10-28 03:35:00|7.42|7.32|7.46|7.36|7.46|7.36|7.4|7.3|119
1666928400000|2022-10-28 03:40:00|7.45|7.35|7.43|7.33|7.45|7.35|7.42|7.32|75
1666928700000|2022-10-28 03:45:00|7.42|7.32|7.44|7.34|7.44|7.34|7.4|7.3|125
1666929000000|2022-10-28 03:50:00|7.45|7.35|7.46|7.36|7.48|7.38|7.44|7.34|69
1666929300000|2022-10-28 03:55:00|7.45|7.35|7.46|7.36|7.47|7.37|7.43|7.33|90
1666929600000|2022-10-28 04:00:00|7.45|7.35|7.5|7.4|7.52|7.42|7.44|7.34|104
1666929900000|2022-10-28 04:05:00|7.51|7.41|7.51|7.41|7.53|7.43|7.48|7.38|143
1666930200000|2022-10-28 04:10:00|7.5|7.4|7.55|7.45|7.55|7.45|7.5|7.4|56
1666930500000|2022-10-28 04:15:00|7.54|7.44|7.53|7.43|7.55|7.45|7.52|7.42|86
1666930800000|2022-10-28 04:20:00|7.52|7.42|7.51|7.41|7.53|7.43|7.5|7.4|96
1666931100000|2022-10-28 04:25:00|7.5|7.4|7.54|7.44|7.54|7.44|7.5|7.4|63
1666931400000|2022-10-28 04:30:00|7.53|7.43|7.51|7.41|7.54|7.44|7.5|7.4|89
1666931700000|2022-10-28 04:35:00|7.5|7.4|7.55|7.45|7.55|7.45|7.49|7.39|102
1666932000000|2022-10-28 04:40:00|7.56|7.46|7.57|7.47|7.59|7.49|7.52|7.42|64
1666932300000|2022-10-28 04:45:00|7.58|7.48|7.56|7.46|7.62|7.52|7.54|7.44|185
1666932600000|2022-10-28 04:50:00|7.55|7.45|7.53|7.43|7.56|7.46|7.53|7.43|137
1666932900000|2022-10-28 04:55:00|7.54|7.44|7.52|7.42|7.54|7.44|7.51|7.41|81
1666933200000|2022-10-28 05:00:00|7.51|7.41|7.54|7.44|7.55|7.45|7.5|7.4|74
1666933500000|2022-10-28 05:05:00|7.55|7.45|7.5|7.4|7.57|7.47|7.5|7.4|94
1666933800000|2022-10-28 05:10:00|7.51|7.41|7.48|7.38|7.51|7.41|7.48|7.38|108
1666934100000|2022-10-28 05:15:00|7.47|7.37|7.49|7.39|7.5|7.4|7.44|7.34|125
1666934400000|2022-10-28 05:20:00|7.5|7.4|7.52|7.42|7.53|7.43|7.49|7.39|147
1666934700000|2022-10-28 05:25:00|7.53|7.43|7.48|7.38|7.53|7.43|7.47|7.37|62
1666935000000|2022-10-28 05:30:00|7.49|7.39|7.5|7.4|7.53|7.43|7.48|7.38|88
1666935300000|2022-10-28 05:35:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|50
1666935600000|2022-10-28 05:40:00|7.51|7.41|7.52|7.42|7.52|7.42|7.49|7.39|38
1666935900000|2022-10-28 05:45:00|7.51|7.41|7.54|7.44|7.54|7.44|7.5|7.4|102
1666936200000|2022-10-28 05:50:00|7.53|7.43|7.57|7.47|7.57|7.47|7.53|7.43|89
1666936500000|2022-10-28 05:55:00|7.56|7.46|7.55|7.45|7.57|7.47|7.54|7.44|64
1666936800000|2022-10-28 06:00:00|7.56|7.46|7.57|7.47|7.6|7.5|7.56|7.46|72
1666937100000|2022-10-28 06:05:00|7.56|7.46|7.51|7.41|7.57|7.47|7.51|7.41|60
1666937400000|2022-10-28 06:10:00|7.52|7.42|7.55|7.45|7.55|7.45|7.51|7.41|94
1666937700000|2022-10-28 06:15:00|7.54|7.44|7.55|7.45|7.56|7.46|7.53|7.43|58
1666938000000|2022-10-28 06:20:00|7.54|7.44|7.55|7.45|7.57|7.47|7.54|7.44|48
1666938300000|2022-10-28 06:25:00|7.54|7.44|7.54|7.44|7.55|7.45|7.52|7.42|71
1666938600000|2022-10-28 06:30:00|7.53|7.43|7.5|7.4|7.54|7.44|7.5|7.4|44
1666938900000|2022-10-28 06:35:00|7.51|7.41|7.51|7.41|7.53|7.43|7.5|7.4|105
1666939200000|2022-10-28 06:40:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|78
1666939500000|2022-10-28 06:45:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|62
1666939800000|2022-10-28 06:50:00|7.52|7.42|7.54|7.44|7.54|7.44|7.49|7.39|157
1666940100000|2022-10-28 06:55:00|7.53|7.43|7.52|7.42|7.56|7.46|7.51|7.41|116
1666940400000|2022-10-28 07:00:00|7.51|7.41|7.54|7.44|7.54|7.44|7.49|7.39|122
1666940700000|2022-10-28 07:05:00|7.53|7.43|7.53|7.43|7.54|7.44|7.51|7.41|117
1666941000000|2022-10-28 07:10:00|7.54|7.44|7.52|7.42|7.54|7.44|7.51|7.41|83
1666941300000|2022-10-28 07:15:00|7.53|7.43|7.53|7.43|7.54|7.44|7.51|7.41|99
1666941600000|2022-10-28 07:20:00|7.54|7.44|7.47|7.37|7.54|7.44|7.47|7.37|128
1666941900000|2022-10-28 07:25:00|7.46|7.36|7.42|7.32|7.47|7.37|7.39|7.29|123
1666942200000|2022-10-28 07:30:00|7.41|7.31|7.41|7.31|7.43|7.33|7.35|7.25|169
1666942500000|2022-10-28 07:35:00|7.42|7.32|7.41|7.31|7.44|7.34|7.41|7.31|80
1666942800000|2022-10-28 07:40:00|7.42|7.32|7.42|7.32|7.45|7.35|7.41|7.31|81
1666943100000|2022-10-28 07:45:00|7.41|7.31|7.41|7.31|7.43|7.33|7.4|7.3|109
1666943400000|2022-10-28 07:50:00|7.4|7.3|7.41|7.31|7.45|7.35|7.4|7.3|132
1666943700000|2022-10-28 07:55:00|7.4|7.3|7.46|7.36|7.46|7.36|7.4|7.3|53
1666944000000|2022-10-28 08:00:00|7.45|7.35|7.46|7.36|7.49|7.39|7.44|7.34|120
1666944300000|2022-10-28 08:05:00|7.47|7.37|7.53|7.43|7.54|7.44|7.44|7.34|119
1666944600000|2022-10-28 08:10:00|7.52|7.42|7.56|7.46|7.57|7.47|7.52|7.42|79
1666944900000|2022-10-28 08:15:00|7.57|7.47|7.61|7.51|7.62|7.52|7.53|7.43|109
1666945200000|2022-10-28 08:20:00|7.6|7.5|7.68|7.58|7.69|7.59|7.59|7.49|135
1666945500000|2022-10-28 08:25:00|7.69|7.59|7.75|7.65|7.76|7.66|7.69|7.59|119
1666945800000|2022-10-28 08:30:00|7.76|7.66|7.87|7.77|7.89|7.79|7.72|7.62|182
1666946100000|2022-10-28 08:35:00|7.86|7.76|7.91|7.81|7.91|7.81|7.8|7.7|160
1666946400000|2022-10-28 08:40:00|7.92|7.82|8.03|7.93|8.09|7.99|7.9|7.8|257
1666946700000|2022-10-28 08:45:00|8.02|7.92|8|7.9|8.1|8|7.96|7.86|175
1666947000000|2022-10-28 08:50:00|7.99|7.89|8|7.9|8.05|7.95|7.92|7.82|219
1666947300000|2022-10-28 08:55:00|8.01|7.91|8.07|7.97|8.1|8|7.98|7.88|216
1666947600000|2022-10-28 09:00:00|8.06|7.96|7.96|7.86|8.11|8.01|7.95|7.85|157
1666947900000|2022-10-28 09:05:00|7.95|7.85|8|7.9|8.02|7.92|7.94|7.84|185
1666948200000|2022-10-28 09:10:00|7.99|7.89|8.13|8.03|8.14|8.04|7.99|7.89|220
1666948500000|2022-10-28 09:15:00|8.14|8.04|8.06|7.96|8.17|8.07|8.05|7.95|207
1666948800000|2022-10-28 09:20:00|8.05|7.95|8.2|8.1|8.22|8.12|8.04|7.94|184
1666949100000|2022-10-28 09:25:00|8.21|8.11|8.21|8.11|8.25|8.15|8.17|8.07|193
1666949400000|2022-10-28 09:30:00|8.2|8.1|8.31|8.21|8.32|8.22|8.16|8.06|190
1666949700000|2022-10-28 09:35:00|8.3|8.2|8.24|8.14|8.32|8.22|8.23|8.13|238
1666950000000|2022-10-28 09:40:00|8.25|8.15|8.27|8.17|8.29|8.19|8.21|8.11|145
1666950300000|2022-10-28 09:45:00|8.28|8.18|8.17|8.07|8.29|8.19|8.16|8.06|174
1666950600000|2022-10-28 09:50:00|8.16|8.06|8.12|8.02|8.2|8.1|8.11|8.01|186
1666950900000|2022-10-28 09:55:00|8.13|8.03|8.17|8.07|8.19|8.09|8.1|8|133
1666951200000|2022-10-28 10:00:00|8.16|8.06|8.1|8|8.19|8.09|8.08|7.98|201
1666951500000|2022-10-28 10:05:00|8.11|8.01|8.13|8.03|8.15|8.05|8.09|7.99|179
1666951800000|2022-10-28 10:10:00|8.14|8.04|8.27|8.17|8.31|8.21|8.14|8.04|225
1666952100000|2022-10-28 10:15:00|8.26|8.16|8.32|8.22|8.34|8.24|8.21|8.11|156
1666952400000|2022-10-28 10:20:00|8.33|8.23|8.31|8.21|8.38|8.28|8.28|8.18|199
1666952700000|2022-10-28 10:25:00|8.32|8.22|8.29|8.19|8.33|8.23|8.28|8.18|184
1666953000000|2022-10-28 10:30:00|8.28|8.18|8.24|8.14|8.29|8.19|8.23|8.13|175
1666953300000|2022-10-28 10:35:00|8.23|8.13|8.25|8.15|8.26|8.16|8.22|8.12|133
1666953600000|2022-10-28 10:40:00|8.26|8.16|8.27|8.17|8.34|8.24|8.25|8.15|172
1666953900000|2022-10-28 10:45:00|8.26|8.16|8.18|8.08|8.28|8.18|8.18|8.08|161
1666954200000|2022-10-28 10:50:00|8.19|8.09|8.12|8.02|8.21|8.11|8.08|7.98|192
1666954500000|2022-10-28 10:55:00|8.11|8.01|8.14|8.04|8.2|8.1|8.1|8|170
1666954800000|2022-10-28 11:00:00|8.15|8.05|8|7.9|8.18|8.08|7.98|7.88|235
1666955100000|2022-10-28 11:05:00|8.01|7.91|8|7.9|8.02|7.92|7.96|7.86|174
1666955400000|2022-10-28 11:10:00|7.99|7.89|7.95|7.85|8.03|7.93|7.93|7.83|188
1666955700000|2022-10-28 11:15:00|7.96|7.86|8.02|7.92|8.02|7.92|7.94|7.84|183
1666956000000|2022-10-28 11:20:00|8.01|7.91|7.98|7.88|8.02|7.92|7.91|7.81|202
1666956300000|2022-10-28 11:25:00|7.99|7.89|8.02|7.92|8.04|7.94|7.98|7.88|132
1666956600000|2022-10-28 11:30:00|8.03|7.93|8.12|8.02|8.13|8.03|8.01|7.91|152
1666956900000|2022-10-28 11:35:00|8.11|8.01|8.14|8.04|8.18|8.08|8.1|8|258
1666957200000|2022-10-28 11:40:00|8.13|8.03|8.14|8.04|8.16|8.06|8.11|8.01|164
1666957500000|2022-10-28 11:45:00|8.13|8.03|8.11|8.01|8.19|8.09|8.11|8.01|139
1666957800000|2022-10-28 11:50:00|8.12|8.02|8.09|7.99|8.13|8.03|8.08|7.98|154
1666958100000|2022-10-28 11:55:00|8.08|7.98|8.22|8.12|8.25|8.15|8.08|7.98|142
1666958400000|2022-10-28 12:00:00|8.21|8.11|8.23|8.13|8.25|8.15|8.16|8.06|207
1666958700000|2022-10-28 12:05:00|8.24|8.14|8.14|8.04|8.26|8.16|8.14|8.04|175
1666959000000|2022-10-28 12:10:00|8.13|8.03|8.13|8.03|8.17|8.07|8.1|8|161
1666959300000|2022-10-28 12:15:00|8.12|8.02|8.16|8.06|8.18|8.08|8.1|8|179
1666959600000|2022-10-28 12:20:00|8.15|8.05|8.11|8.01|8.2|8.1|8.11|8.01|147
1666959900000|2022-10-28 12:25:00|8.12|8.02|8.13|8.03|8.19|8.09|8.11|8.01|170
1666960200000|2022-10-28 12:30:00|8.14|8.04|8.23|8.13|8.31|8.21|8.1|8|240
1666960500000|2022-10-28 12:35:00|8.24|8.14|8.26|8.16|8.26|8.16|8.18|8.08|215
1666960800000|2022-10-28 12:40:00|8.25|8.15|8.23|8.13|8.28|8.18|8.22|8.12|155
1666961100000|2022-10-28 12:45:00|8.24|8.14|8.21|8.11|8.24|8.14|8.19|8.09|134
1666961400000|2022-10-28 12:50:00|8.22|8.12|8.3|8.2|8.35|8.25|8.21|8.11|277
1666961700000|2022-10-28 12:55:00|8.29|8.19|8.4|8.3|8.42|8.32|8.28|8.18|216
1666962000000|2022-10-28 13:00:00|8.41|8.31|8.54|8.44|8.54|8.44|8.35|8.25|259
1666962300000|2022-10-28 13:05:00|8.53|8.43|8.52|8.42|8.58|8.48|8.48|8.38|224
1666962600000|2022-10-28 13:10:00|8.51|8.41|8.45|8.35|8.58|8.48|8.44|8.34|255
1666962900000|2022-10-28 13:15:00|8.46|8.36|8.56|8.46|8.6|8.5|8.42|8.32|197
1666963200000|2022-10-28 13:20:00|8.57|8.47|8.56|8.46|8.65|8.55|8.52|8.42|282
1666963500000|2022-10-28 13:25:00|8.57|8.47|8.55|8.45|8.6|8.5|8.53|8.43|227
1666963800000|2022-10-28 13:30:00|8.54|8.44|8.57|8.47|8.69|8.59|8.53|8.43|256
1666964100000|2022-10-28 13:35:00|8.56|8.46|8.52|8.42|8.57|8.47|8.47|8.37|293
1666964400000|2022-10-28 13:40:00|8.51|8.41|8.5|8.4|8.57|8.47|8.49|8.39|306
1666964700000|2022-10-28 13:45:00|8.51|8.41|8.44|8.34|8.52|8.42|8.41|8.31|165
1666965000000|2022-10-28 13:50:00|8.43|8.33|8.43|8.33|8.46|8.36|8.4|8.3|143
1666965300000|2022-10-28 13:55:00|8.44|8.34|8.41|8.31|8.46|8.36|8.4|8.3|232
1666965600000|2022-10-28 14:00:00|8.42|8.32|8.42|8.32|8.47|8.37|8.39|8.29|187
1666965900000|2022-10-28 14:05:00|8.41|8.31|8.42|8.32|8.47|8.37|8.41|8.31|214
1666966200000|2022-10-28 14:10:00|8.41|8.31|8.36|8.26|8.42|8.32|8.31|8.21|230
1666966500000|2022-10-28 14:15:00|8.37|8.27|8.39|8.29|8.43|8.33|8.36|8.26|163
1666966800000|2022-10-28 14:20:00|8.4|8.3|8.42|8.32|8.42|8.32|8.38|8.28|123
1666967100000|2022-10-28 14:25:00|8.43|8.33|8.48|8.38|8.52|8.42|8.42|8.32|166
1666967400000|2022-10-28 14:30:00|8.49|8.39|8.49|8.39|8.55|8.45|8.48|8.38|121
1666967700000|2022-10-28 14:35:00|8.48|8.38|8.49|8.39|8.52|8.42|8.46|8.36|182
1666968000000|2022-10-28 14:40:00|8.48|8.38|8.5|8.4|8.51|8.41|8.46|8.36|101
1666968300000|2022-10-28 14:45:00|8.51|8.41|8.58|8.48|8.63|8.53|8.46|8.36|201
1666968600000|2022-10-28 14:50:00|8.57|8.47|8.58|8.48|8.63|8.53|8.56|8.46|152
1666968900000|2022-10-28 14:55:00|8.59|8.49|8.65|8.55|8.68|8.58|8.58|8.48|189
1666969200000|2022-10-28 15:00:00|8.66|8.56|8.6|8.5|8.69|8.59|8.57|8.47|296
1666969500000|2022-10-28 15:05:00|8.61|8.51|8.58|8.48|8.64|8.54|8.56|8.46|314
1666969800000|2022-10-28 15:10:00|8.59|8.49|8.61|8.51|8.64|8.54|8.56|8.46|316
1666970100000|2022-10-28 15:15:00|8.62|8.52|8.55|8.45|8.7|8.6|8.54|8.44|253
1666970400000|2022-10-28 15:20:00|8.56|8.46|8.56|8.46|8.57|8.47|8.53|8.43|262
1666970700000|2022-10-28 15:25:00|8.55|8.45|8.52|8.42|8.58|8.48|8.51|8.41|248
1666971000000|2022-10-28 15:30:00|8.53|8.43|8.46|8.36|8.55|8.45|8.46|8.36|178
1666971300000|2022-10-28 15:35:00|8.47|8.37|8.53|8.43|8.55|8.45|8.46|8.36|147
1666971600000|2022-10-28 15:40:00|8.54|8.44|8.58|8.48|8.62|8.52|8.53|8.43|167
1666971900000|2022-10-28 15:45:00|8.59|8.49|8.59|8.49|8.63|8.53|8.54|8.44|135
1666972200000|2022-10-28 15:50:00|8.6|8.5|8.57|8.47|8.62|8.52|8.57|8.47|148
1666972500000|2022-10-28 15:55:00|8.58|8.48|8.59|8.49|8.6|8.5|8.55|8.45|96
1666972800000|2022-10-28 16:00:00|8.58|8.48|8.78|8.68|8.81|8.71|8.56|8.46|171
1666973100000|2022-10-28 16:05:00|8.79|8.69|8.74|8.64|8.84|8.74|8.7|8.6|214
1666973400000|2022-10-28 16:10:00|8.75|8.65|8.8|8.7|8.81|8.71|8.73|8.63|204
1666973700000|2022-10-28 16:15:00|8.79|8.69|8.77|8.67|8.83|8.73|8.74|8.64|265
1666974000000|2022-10-28 16:20:00|8.76|8.66|8.82|8.72|8.83|8.73|8.74|8.64|302
1666974300000|2022-10-28 16:25:00|8.81|8.71|8.8|8.7|8.86|8.76|8.74|8.64|253
1666974600000|2022-10-28 16:30:00|8.79|8.69|8.87|8.77|8.9|8.8|8.78|8.68|306
1666974900000|2022-10-28 16:35:00|8.86|8.76|8.82|8.72|8.88|8.78|8.81|8.71|204
1666975200000|2022-10-28 16:40:00|8.81|8.71|8.8|8.7|8.83|8.73|8.74|8.64|154
1666975500000|2022-10-28 16:45:00|8.79|8.69|8.74|8.64|8.82|8.72|8.72|8.62|226
1666975800000|2022-10-28 16:50:00|8.75|8.65|8.81|8.71|8.83|8.73|8.72|8.62|276
1666976100000|2022-10-28 16:55:00|8.8|8.7|8.78|8.68|8.81|8.71|8.76|8.66|240
1666976400000|2022-10-28 17:00:00|8.77|8.67|8.76|8.66|8.79|8.69|8.75|8.65|258
1666976700000|2022-10-28 17:05:00|8.74|8.64|8.74|8.64|8.76|8.66|8.68|8.58|249
1666977000000|2022-10-28 17:10:00|8.73|8.63|8.68|8.58|8.75|8.65|8.67|8.57|212
1666977300000|2022-10-28 17:15:00|8.67|8.57|8.63|8.53|8.69|8.59|8.62|8.52|281
1666977600000|2022-10-28 17:20:00|8.64|8.54|8.71|8.61|8.72|8.62|8.63|8.53|275
1666977900000|2022-10-28 17:25:00|8.7|8.6|8.68|8.58|8.73|8.63|8.67|8.57|117
1666978200000|2022-10-28 17:30:00|8.67|8.57|8.66|8.56|8.7|8.6|8.62|8.52|184
1666978500000|2022-10-28 17:35:00|8.65|8.55|8.59|8.49|8.66|8.56|8.58|8.48|205
1666978800000|2022-10-28 17:40:00|8.6|8.5|8.59|8.49|8.65|8.55|8.59|8.49|170
1666979100000|2022-10-28 17:45:00|8.6|8.5|8.63|8.53|8.64|8.54|8.59|8.49|88
1666979400000|2022-10-28 17:50:00|8.62|8.52|8.64|8.54|8.67|8.57|8.62|8.52|103
1666979700000|2022-10-28 17:55:00|8.63|8.53|8.59|8.49|8.65|8.55|8.58|8.48|175
1666980000000|2022-10-28 18:00:00|8.6|8.5|8.7|8.6|8.7|8.6|8.6|8.5|159
1666980300000|2022-10-28 18:05:00|8.71|8.61|8.66|8.56|8.72|8.62|8.66|8.56|120
1666980600000|2022-10-28 18:10:00|8.67|8.57|8.71|8.61|8.72|8.62|8.64|8.54|127
1666980900000|2022-10-28 18:15:00|8.7|8.6|8.71|8.61|8.75|8.65|8.69|8.59|152
1666981200000|2022-10-28 18:20:00|8.7|8.6|8.67|8.57|8.71|8.61|8.64|8.54|224
1666981500000|2022-10-28 18:25:00|8.68|8.58|8.61|8.51|8.68|8.58|8.61|8.51|254
1666981800000|2022-10-28 18:30:00|8.6|8.5|8.42|8.32|8.62|8.52|8.42|8.32|248
1666982100000|2022-10-28 18:35:00|8.43|8.33|8.39|8.29|8.47|8.37|8.39|8.29|195
1666982400000|2022-10-28 18:40:00|8.4|8.3|8.41|8.31|8.45|8.35|8.38|8.28|216
1666982700000|2022-10-28 18:45:00|8.42|8.32|8.45|8.35|8.46|8.36|8.4|8.3|168
1666983000000|2022-10-28 18:50:00|8.46|8.36|8.43|8.33|8.46|8.36|8.41|8.31|150
1666983300000|2022-10-28 18:55:00|8.44|8.34|8.44|8.34|8.46|8.36|8.43|8.33|101
1666983600000|2022-10-28 19:00:00|8.45|8.35|8.35|8.25|8.46|8.36|8.31|8.21|129
1666983900000|2022-10-28 19:05:00|8.36|8.26|8.35|8.25|8.37|8.27|8.32|8.22|142
1666984200000|2022-10-28 19:10:00|8.36|8.26|8.35|8.25|8.37|8.27|8.34|8.24|158
1666984500000|2022-10-28 19:15:00|8.36|8.26|8.43|8.33|8.49|8.39|8.35|8.25|165
1666984800000|2022-10-28 19:20:00|8.42|8.32|8.46|8.36|8.46|8.36|8.41|8.31|121
1666985100000|2022-10-28 19:25:00|8.45|8.35|8.46|8.36|8.48|8.38|8.44|8.34|144
1666985400000|2022-10-28 19:30:00|8.45|8.35|8.45|8.35|8.49|8.39|8.45|8.35|119
1666985700000|2022-10-28 19:35:00|8.46|8.36|8.47|8.37|8.47|8.37|8.43|8.33|62
1666986000000|2022-10-28 19:40:00|8.48|8.38|8.49|8.39|8.53|8.43|8.47|8.37|134
1666986300000|2022-10-28 19:45:00|8.5|8.4|8.52|8.42|8.53|8.43|8.48|8.38|103
1666986600000|2022-10-28 19:50:00|8.51|8.41|8.53|8.43|8.55|8.45|8.49|8.39|103
1666986900000|2022-10-28 19:55:00|8.52|8.42|8.53|8.43|8.56|8.46|8.51|8.41|144
1666987200000|2022-10-28 20:00:00|8.54|8.44|8.52|8.42|8.54|8.44|8.49|8.39|89
1666987500000|2022-10-28 20:05:00|8.53|8.43|8.52|8.42|8.54|8.44|8.5|8.4|42
1666987800000|2022-10-28 20:10:00|8.53|8.43|8.52|8.42|8.55|8.45|8.5|8.4|32
1666988100000|2022-10-28 20:15:00|8.51|8.41|8.54|8.44|8.56|8.46|8.51|8.41|66
1666988400000|2022-10-28 20:20:00|8.55|8.45|8.55|8.45|8.56|8.46|8.52|8.42|41
1666988700000|2022-10-28 20:25:00|8.56|8.46|8.62|8.52|8.62|8.52|8.55|8.45|89
1666989000000|2022-10-28 20:30:00|8.61|8.51|8.58|8.48|8.62|8.52|8.58|8.48|88
1666989300000|2022-10-28 20:35:00|8.59|8.49|8.61|8.51|8.62|8.52|8.58|8.48|51
1666989600000|2022-10-28 20:40:00|8.6|8.5|8.64|8.54|8.66|8.56|8.6|8.5|73
1666989900000|2022-10-28 20:45:00|8.63|8.53|8.59|8.49|8.66|8.56|8.58|8.48|57
1666990200000|2022-10-28 20:50:00|8.58|8.48|8.54|8.44|8.61|8.51|8.53|8.43|55
1666990500000|2022-10-28 20:55:00|8.53|8.43|8.53|8.43|8.54|8.44|8.5|8.4|41
1667026800000|2022-10-29 07:00:00|8.62|8.52|8.64|8.54|8.67|8.57|8.62|8.52|33
1667027100000|2022-10-29 07:05:00|8.65|8.55|8.63|8.53|8.65|8.55|8.61|8.51|31
1667027400000|2022-10-29 07:10:00|8.62|8.52|8.72|8.62|8.76|8.66|8.62|8.52|115
1667027700000|2022-10-29 07:15:00|8.71|8.61|8.98|8.88|9.03|8.93|8.71|8.61|240
1667028000000|2022-10-29 07:20:00|8.97|8.87|9.1|9|9.1|9|8.93|8.83|191
1667028300000|2022-10-29 07:25:00|9.11|9.01|9.06|8.96|9.15|9.05|9.04|8.94|172
1667028600000|2022-10-29 07:30:00|9.05|8.95|9.19|9.09|9.2|9.1|9.05|8.95|142
1667028900000|2022-10-29 07:35:00|9.18|9.08|9.2|9.1|9.24|9.14|9.15|9.05|147
1667029200000|2022-10-29 07:40:00|9.21|9.11|9.19|9.09|9.23|9.13|9.17|9.07|127
1667029500000|2022-10-29 07:45:00|9.2|9.1|9.19|9.09|9.22|9.12|9.14|9.04|136
1667029800000|2022-10-29 07:50:00|9.18|9.08|9.24|9.14|9.3|9.2|9.18|9.08|143
1667030100000|2022-10-29 07:55:00|9.23|9.13|9.32|9.22|9.35|9.25|9.23|9.13|136
1667030400000|2022-10-29 08:00:00|9.33|9.23|9.73|9.63|9.74|9.64|9.32|9.22|251
1667030700000|2022-10-29 08:05:00|9.74|9.64|9.75|9.65|9.96|9.86|9.72|9.62|303
1667031000000|2022-10-29 08:10:00|9.74|9.64|9.75|9.65|9.77|9.67|9.65|9.55|183
1667031300000|2022-10-29 08:15:00|9.76|9.66|9.75|9.65|9.79|9.69|9.7|9.6|168
1667031600000|2022-10-29 08:20:00|9.74|9.64|9.84|9.74|9.84|9.74|9.62|9.52|158
1667031900000|2022-10-29 08:25:00|9.85|9.75|10.44|10.34|10.63|10.53|9.84|9.74|470
1667032200000|2022-10-29 08:30:00|10.45|10.35|10.31|10.21|10.47|10.37|10.23|10.13|245
1667032500000|2022-10-29 08:35:00|10.32|10.22|10.2|10.1|10.34|10.24|10.18|10.08|213
1667032800000|2022-10-29 08:40:00|10.19|10.09|10.3|10.2|10.34|10.24|10.13|10.03|216
1667033100000|2022-10-29 08:45:00|10.31|10.21|10.17|10.07|10.34|10.24|10.09|9.99|194
1667033400000|2022-10-29 08:50:00|10.16|10.06|10.26|10.16|10.26|10.16|10.11|10.01|175
1667033700000|2022-10-29 08:55:00|10.27|10.17|10.31|10.21|10.35|10.25|10.23|10.13|202
1667034000000|2022-10-29 09:00:00|10.32|10.22|10.22|10.12|10.37|10.27|10.22|10.12|183
1667034300000|2022-10-29 09:05:00|10.21|10.11|10.3|10.2|10.32|10.22|10.2|10.1|175
1667034600000|2022-10-29 09:10:00|10.29|10.19|10.47|10.37|10.55|10.45|10.29|10.19|242
1667034900000|2022-10-29 09:15:00|10.48|10.38|10.77|10.67|11|10.9|10.44|10.34|348
1667035200000|2022-10-29 09:20:00|10.78|10.68|10.61|10.51|10.78|10.68|10.6|10.5|219
1667035500000|2022-10-29 09:25:00|10.6|10.5|10.63|10.53|10.67|10.57|10.57|10.47|179
1667035800000|2022-10-29 09:30:00|10.62|10.52|10.63|10.53|10.79|10.69|10.58|10.48|263
1667036100000|2022-10-29 09:35:00|10.62|10.52|10.7|10.6|10.75|10.65|10.62|10.52|196
1667036400000|2022-10-29 09:40:00|10.69|10.59|10.66|10.56|10.71|10.61|10.54|10.44|188
1667036700000|2022-10-29 09:45:00|10.65|10.55|10.67|10.57|10.72|10.62|10.62|10.52|164
1667037000000|2022-10-29 09:50:00|10.68|10.58|10.63|10.53|10.72|10.62|10.59|10.49|148
1667037300000|2022-10-29 09:55:00|10.62|10.52|10.82|10.72|10.88|10.78|10.62|10.52|226
1667037600000|2022-10-29 10:00:00|10.81|10.71|10.76|10.66|10.9|10.8|10.72|10.62|248
1667037900000|2022-10-29 10:05:00|10.77|10.67|10.68|10.58|10.84|10.74|10.66|10.56|216
1667038200000|2022-10-29 10:10:00|10.69|10.59|10.69|10.59|10.72|10.62|10.63|10.53|147
1667038500000|2022-10-29 10:15:00|10.68|10.58|10.75|10.65|10.82|10.72|10.65|10.55|176
1667038800000|2022-10-29 10:20:00|10.76|10.66|10.7|10.6|10.89|10.79|10.7|10.6|223
1667039100000|2022-10-29 10:25:00|10.71|10.61|10.37|10.27|10.72|10.62|10.32|10.22|307
1667039400000|2022-10-29 10:30:00|10.38|10.28|10.34|10.24|10.42|10.32|10.27|10.17|236
1667039700000|2022-10-29 10:35:00|10.35|10.25|10.44|10.34|10.47|10.37|10.35|10.25|143
1667040000000|2022-10-29 10:40:00|10.43|10.33|10.47|10.37|10.54|10.44|10.43|10.33|164
1667040300000|2022-10-29 10:45:00|10.46|10.36|10.5|10.4|10.55|10.45|10.46|10.36|142
1667040600000|2022-10-29 10:50:00|10.49|10.39|10.43|10.33|10.49|10.39|10.41|10.31|110
1667040900000|2022-10-29 10:55:00|10.44|10.34|10.37|10.27|10.44|10.34|10.33|10.23|146
1667041200000|2022-10-29 11:00:00|10.38|10.28|10.45|10.35|10.48|10.38|10.38|10.28|132
1667041500000|2022-10-29 11:05:00|10.46|10.36|10.47|10.37|10.51|10.41|10.43|10.33|141
1667041800000|2022-10-29 11:10:00|10.48|10.38|10.45|10.35|10.52|10.42|10.45|10.35|129
1667042100000|2022-10-29 11:15:00|10.44|10.34|10.48|10.38|10.49|10.39|10.43|10.33|131
1667042400000|2022-10-29 11:20:00|10.49|10.39|10.43|10.33|10.56|10.46|10.43|10.33|149
1667042700000|2022-10-29 11:25:00|10.44|10.34|10.46|10.36|10.47|10.37|10.4|10.3|119
1667043000000|2022-10-29 11:30:00|10.45|10.35|10.35|10.25|10.48|10.38|10.33|10.23|145
1667043300000|2022-10-29 11:35:00|10.36|10.26|10.18|10.08|10.38|10.28|10.16|10.06|193
1667043600000|2022-10-29 11:40:00|10.17|10.07|10.27|10.17|10.31|10.21|10.17|10.07|156
1667043900000|2022-10-29 11:45:00|10.28|10.18|10.27|10.17|10.32|10.22|10.23|10.13|110
1667044200000|2022-10-29 11:50:00|10.28|10.18|10.28|10.18|10.33|10.23|10.28|10.18|85
1667044500000|2022-10-29 11:55:00|10.29|10.19|10.28|10.18|10.33|10.23|10.27|10.17|108
1667044800000|2022-10-29 12:00:00|10.29|10.19|10.45|10.35|10.52|10.42|10.21|10.11|201
1667045100000|2022-10-29 12:05:00|10.44|10.34|10.53|10.43|10.59|10.49|10.44|10.34|173
1667045400000|2022-10-29 12:10:00|10.52|10.42|10.57|10.47|10.57|10.47|10.49|10.39|167
1667045700000|2022-10-29 12:15:00|10.56|10.46|10.59|10.49|10.63|10.53|10.5|10.4|186
1667046000000|2022-10-29 12:20:00|10.58|10.48|10.57|10.47|10.59|10.49|10.54|10.44|144
1667046300000|2022-10-29 12:25:00|10.58|10.48|10.49|10.39|10.58|10.48|10.48|10.38|144
1667046600000|2022-10-29 12:30:00|10.5|10.4|10.51|10.41|10.53|10.43|10.4|10.3|144
1667046900000|2022-10-29 12:35:00|10.52|10.42|10.55|10.45|10.55|10.45|10.5|10.4|121
1667047200000|2022-10-29 12:40:00|10.54|10.44|10.59|10.49|10.62|10.52|10.53|10.43|102
1667047500000|2022-10-29 12:45:00|10.58|10.48|10.53|10.43|10.62|10.52|10.51|10.41|120
1667047800000|2022-10-29 12:50:00|10.52|10.42|10.62|10.52|10.65|10.55|10.52|10.42|133
1667048100000|2022-10-29 12:55:00|10.61|10.51|10.86|10.76|10.91|10.81|10.59|10.49|201
1667048400000|2022-10-29 13:00:00|10.85|10.75|10.86|10.76|11.03|10.93|10.83|10.73|260
1667048700000|2022-10-29 13:05:00|10.85|10.75|10.74|10.64|10.87|10.77|10.73|10.63|208
1667049000000|2022-10-29 13:10:00|10.73|10.63|10.76|10.66|10.78|10.68|10.72|10.62|120
1667049300000|2022-10-29 13:15:00|10.75|10.65|10.62|10.52|10.75|10.65|10.58|10.48|157
1667049600000|2022-10-29 13:20:00|10.61|10.51|10.55|10.45|10.62|10.52|10.54|10.44|89
1667049900000|2022-10-29 13:25:00|10.56|10.46|10.63|10.53|10.65|10.55|10.55|10.45|154
1667050200000|2022-10-29 13:30:00|10.64|10.54|10.6|10.5|10.68|10.58|10.59|10.49|133
1667050500000|2022-10-29 13:35:00|10.61|10.51|10.54|10.44|10.62|10.52|10.51|10.41|170
1667050800000|2022-10-29 13:40:00|10.55|10.45|10.55|10.45|10.59|10.49|10.52|10.42|113
1667051100000|2022-10-29 13:45:00|10.56|10.46|10.65|10.55|10.67|10.57|10.52|10.42|172
1667051400000|2022-10-29 13:50:00|10.66|10.56|10.67|10.57|10.72|10.62|10.63|10.53|116
1667051700000|2022-10-29 13:55:00|10.66|10.56|10.79|10.69|10.79|10.69|10.64|10.54|138
1667052000000|2022-10-29 14:00:00|10.78|10.68|10.79|10.69|10.86|10.76|10.72|10.62|180
1667052300000|2022-10-29 14:05:00|10.8|10.7|11.41|11.31|11.43|11.33|10.74|10.64|255
1667052600000|2022-10-29 14:10:00|11.39|11.29|11.34|11.24|11.44|11.34|11.23|11.13|335
1667052900000|2022-10-29 14:15:00|11.35|11.25|11.44|11.34|11.63|11.53|11.28|11.18|335
1667053200000|2022-10-29 14:20:00|11.43|11.33|11.3|11.2|11.44|11.34|11.24|11.14|235
1667053500000|2022-10-29 14:25:00|11.31|11.21|11.5|11.4|11.6|11.5|11.3|11.2|259
1667053800000|2022-10-29 14:30:00|11.51|11.41|11.5|11.4|11.62|11.52|11.35|11.25|334
1667054100000|2022-10-29 14:35:00|11.49|11.39|11.62|11.52|11.74|11.64|11.43|11.33|328
1667054400000|2022-10-29 14:40:00|11.61|11.51|11.58|11.48|11.66|11.56|11.57|11.47|226
1667054700000|2022-10-29 14:45:00|11.57|11.47|11.38|11.28|11.6|11.5|11.31|11.21|295
1667055000000|2022-10-29 14:50:00|11.39|11.29|11.44|11.34|11.5|11.4|11.36|11.26|190
1667055300000|2022-10-29 14:55:00|11.45|11.35|11.54|11.44|11.56|11.46|11.4|11.3|169
1667055600000|2022-10-29 15:00:00|11.53|11.43|11.44|11.34|11.59|11.49|11.4|11.3|222
1667055900000|2022-10-29 15:05:00|11.45|11.35|11.76|11.66|11.82|11.72|11.44|11.34|315
1667056200000|2022-10-29 15:10:00|11.75|11.65|11.73|11.63|11.89|11.79|11.71|11.61|246
1667056500000|2022-10-29 15:15:00|11.74|11.64|11.88|11.78|11.89|11.79|11.66|11.56|254
1667056800000|2022-10-29 15:20:00|11.89|11.79|11.89|11.79|11.94|11.84|11.85|11.75|263
1667057100000|2022-10-29 15:25:00|11.9|11.8|12.15|12.05|12.21|12.11|11.85|11.75|302
1667057400000|2022-10-29 15:30:00|12.14|12.04|13.63|13.53|13.63|13.53|12.12|12.02|592
1667057700000|2022-10-29 15:35:00|13.64|13.54|13.05|12.95|14.64|14.54|12.94|12.84|730
1667058000000|2022-10-29 15:40:00|13.06|12.96|13.36|13.26|13.37|13.27|12.88|12.78|527
1667058300000|2022-10-29 15:45:00|13.35|13.25|13.55|13.45|13.68|13.58|13.05|12.95|481
1667058600000|2022-10-29 15:50:00|13.56|13.46|13.14|13.04|13.59|13.49|13.08|12.98|385
1667058900000|2022-10-29 15:55:00|13.15|13.05|13.27|13.17|13.35|13.25|13.09|12.99|395
1667059200000|2022-10-29 16:00:00|13.28|13.18|12.76|12.66|13.32|13.22|12.66|12.56|526
1667059500000|2022-10-29 16:05:00|12.77|12.67|13.06|12.96|13.15|13.05|12.72|12.62|349
1667059800000|2022-10-29 16:10:00|13.05|12.95|13.37|13.27|13.41|13.31|13.01|12.91|330
1667060100000|2022-10-29 16:15:00|13.36|13.26|13.57|13.47|13.64|13.54|13.27|13.17|442
1667060400000|2022-10-29 16:20:00|13.56|13.46|13.37|13.27|13.66|13.56|13.33|13.23|435
1667060700000|2022-10-29 16:25:00|13.36|13.26|13.38|13.28|13.46|13.36|13.18|13.08|296
1667061000000|2022-10-29 16:30:00|13.39|13.29|13.43|13.33|13.47|13.37|13.22|13.12|299
1667061300000|2022-10-29 16:35:00|13.44|13.34|12.95|12.85|13.46|13.36|12.95|12.85|332
1667061600000|2022-10-29 16:40:00|12.96|12.86|13.19|13.09|13.24|13.14|12.96|12.86|264
1667061900000|2022-10-29 16:45:00|13.2|13.1|13.37|13.27|13.41|13.31|13.06|12.96|321
1667062200000|2022-10-29 16:50:00|13.38|13.28|13.27|13.17|13.49|13.39|13.24|13.14|240
1667062500000|2022-10-29 16:55:00|13.28|13.18|13.5|13.4|13.85|13.75|13.28|13.18|371
1667062800000|2022-10-29 17:00:00|13.51|13.41|13.62|13.52|13.71|13.61|13.38|13.28|329
1667063100000|2022-10-29 17:05:00|13.63|13.53|13.93|13.83|14.06|13.96|13.6|13.5|454
1667063400000|2022-10-29 17:10:00|13.92|13.82|13.77|13.67|14|13.9|13.65|13.55|306
1667063700000|2022-10-29 17:15:00|13.76|13.66|14.02|13.92|14.27|14.17|13.72|13.62|432
1667064000000|2022-10-29 17:20:00|14.01|13.91|14|13.9|14.13|14.03|13.94|13.84|306
1667064300000|2022-10-29 17:25:00|13.99|13.89|13.87|13.77|14.06|13.96|13.82|13.72|335
1667064600000|2022-10-29 17:30:00|13.88|13.78|14.08|13.98|14.1|14|13.76|13.66|304
1667064900000|2022-10-29 17:35:00|14.07|13.97|14.39|14.29|14.5|14.4|14|13.9|418
1667065200000|2022-10-29 17:40:00|14.41|14.31|14.64|14.54|14.97|14.87|14.3|14.2|584
1667065500000|2022-10-29 17:45:00|14.65|14.55|15.02|14.92|15.1|15|14.49|14.39|567
1667065800000|2022-10-29 17:50:00|15.01|14.91|14.13|14.03|15.16|15.06|14.13|14.03|549
1667066100000|2022-10-29 17:55:00|14.11|14.01|13.75|13.65|14.17|14.07|13.31|13.21|590
1667066400000|2022-10-29 18:00:00|13.74|13.64|13.78|13.68|13.8|13.7|13.07|12.97|512
1667066700000|2022-10-29 18:05:00|13.79|13.69|13.42|13.32|13.83|13.73|13.29|13.19|436
1667067000000|2022-10-29 18:10:00|13.43|13.33|13.53|13.43|13.64|13.54|13.38|13.28|338
1667067300000|2022-10-29 18:15:00|13.52|13.42|13.39|13.29|13.6|13.5|13.2|13.1|371
1667067600000|2022-10-29 18:20:00|13.38|13.28|12.83|12.73|13.4|13.3|12.72|12.62|500
1667067900000|2022-10-29 18:25:00|12.84|12.74|13.07|12.97|13.11|13.01|12.84|12.74|341
1667068200000|2022-10-29 18:30:00|13.06|12.96|12.62|12.52|13.1|13|12.57|12.47|442
1667068500000|2022-10-29 18:35:00|12.63|12.53|12.93|12.83|12.95|12.85|12.55|12.45|379
1667068800000|2022-10-29 18:40:00|12.92|12.82|13.34|13.24|13.44|13.34|12.87|12.77|386
1667069100000|2022-10-29 18:45:00|13.33|13.23|13.36|13.26|13.39|13.29|13.09|12.99|330
1667069400000|2022-10-29 18:50:00|13.37|13.27|13.25|13.15|13.38|13.28|13.18|13.08|234
1667069700000|2022-10-29 18:55:00|13.24|13.14|13.27|13.17|13.3|13.2|13.08|12.98|254
1667070000000|2022-10-29 19:00:00|13.28|13.18|13.12|13.02|13.48|13.38|13.12|13.02|330
1667070300000|2022-10-29 19:05:00|13.11|13.01|13.18|13.08|13.33|13.23|13|12.9|322
1667070600000|2022-10-29 19:10:00|13.19|13.09|13.31|13.21|13.32|13.22|13.14|13.04|210
1667070900000|2022-10-29 19:15:00|13.3|13.2|13.04|12.94|13.3|13.2|13.04|12.94|183
1667071200000|2022-10-29 19:20:00|13.05|12.95|13.12|13.02|13.18|13.08|12.99|12.89|212
1667071500000|2022-10-29 19:25:00|13.13|13.03|13.05|12.95|13.15|13.05|12.99|12.89|185
1667071800000|2022-10-29 19:30:00|13.06|12.96|12.83|12.73|13.07|12.97|12.77|12.67|284
1667072100000|2022-10-29 19:35:00|12.84|12.74|12.77|12.67|12.89|12.79|12.57|12.47|279
1667072400000|2022-10-29 19:40:00|12.76|12.66|12.49|12.39|12.8|12.7|12.31|12.21|353
1667072700000|2022-10-29 19:45:00|12.47|12.37|12.52|12.42|12.63|12.53|12.36|12.26|275
1667073000000|2022-10-29 19:50:00|12.51|12.41|12.87|12.77|12.9|12.8|12.51|12.41|260
1667073300000|2022-10-29 19:55:00|12.86|12.76|12.84|12.74|12.89|12.79|12.8|12.7|215
1667073600000|2022-10-29 20:00:00|12.85|12.75|12.83|12.73|13.05|12.95|12.8|12.7|263
1667073900000|2022-10-29 20:05:00|12.82|12.72|13.11|13.01|13.2|13.1|12.78|12.68|278
1667074200000|2022-10-29 20:10:00|13.1|13|13.1|13|13.23|13.13|13.07|12.97|229
1667074500000|2022-10-29 20:15:00|13.09|12.99|12.85|12.75|13.2|13.1|12.79|12.69|285
1667074800000|2022-10-29 20:20:00|12.86|12.76|12.89|12.79|13.01|12.91|12.84|12.74|241
1667075100000|2022-10-29 20:25:00|12.88|12.78|12.76|12.66|12.92|12.82|12.73|12.63|228
1667075400000|2022-10-29 20:30:00|12.75|12.65|12.83|12.73|12.84|12.74|12.61|12.51|219
1667075700000|2022-10-29 20:35:00|12.82|12.72|12.78|12.68|12.92|12.82|12.7|12.6|240
1667076000000|2022-10-29 20:40:00|12.8|12.7|12.96|12.86|13.04|12.94|12.79|12.69|261
1667076300000|2022-10-29 20:45:00|12.95|12.85|12.93|12.83|13.07|12.97|12.93|12.83|238
1667076600000|2022-10-29 20:50:00|12.92|12.82|12.85|12.75|12.99|12.89|12.85|12.75|198
1667076900000|2022-10-29 20:55:00|12.86|12.76|12.94|12.84|12.95|12.85|12.78|12.68|195
1667077200000|2022-10-29 21:00:00|12.93|12.83|12.96|12.86|13.06|12.96|12.93|12.83|197
1667077500000|2022-10-29 21:05:00|12.97|12.87|13.14|13.04|13.18|13.08|12.93|12.83|214
1667077800000|2022-10-29 21:10:00|13.15|13.05|13.05|12.95|13.24|13.14|12.99|12.89|197
1667078100000|2022-10-29 21:15:00|13.04|12.94|12.86|12.76|13.09|12.99|12.78|12.68|218
1667078400000|2022-10-29 21:20:00|12.85|12.75|12.8|12.7|12.85|12.75|12.72|12.62|173
1667078700000|2022-10-29 21:25:00|12.81|12.71|12.82|12.72|12.89|12.79|12.72|12.62|126
1667079000000|2022-10-29 21:30:00|12.81|12.71|12.83|12.73|12.86|12.76|12.73|12.63|107
1667079300000|2022-10-29 21:35:00|12.84|12.74|12.97|12.87|13.02|12.92|12.73|12.63|178
1667079600000|2022-10-29 21:40:00|12.98|12.88|13.09|12.99|13.14|13.04|12.93|12.83|197
1667079900000|2022-10-29 21:45:00|13.08|12.98|13.07|12.97|13.15|13.05|13.01|12.91|161
1667080200000|2022-10-29 21:50:00|13.08|12.98|12.91|12.81|13.1|13|12.88|12.78|158
1667080500000|2022-10-29 21:55:00|12.92|12.82|13.01|12.91|13.03|12.93|12.92|12.82|155
1667080800000|2022-10-29 22:00:00|13|12.9|13.01|12.91|13.12|13.02|12.96|12.86|211
1667081100000|2022-10-29 22:05:00|13.02|12.92|12.75|12.65|13.02|12.92|12.7|12.6|303
1667081400000|2022-10-29 22:10:00|12.76|12.66|12.8|12.7|12.84|12.74|12.74|12.64|214
1667081700000|2022-10-29 22:15:00|12.81|12.71|12.82|12.72|12.85|12.75|12.67|12.57|238
1667082000000|2022-10-29 22:20:00|12.83|12.73|12.87|12.77|12.87|12.77|12.74|12.64|225
1667082300000|2022-10-29 22:25:00|12.86|12.76|12.85|12.75|12.87|12.77|12.8|12.7|146
1667082600000|2022-10-29 22:30:00|12.86|12.76|12.84|12.74|12.87|12.77|12.8|12.7|129
1667082900000|2022-10-29 22:35:00|12.85|12.75|12.41|12.31|12.85|12.75|12.35|12.25|245
1667083200000|2022-10-29 22:40:00|12.4|12.3|12.17|12.07|12.5|12.4|12.1|12|346
1667083500000|2022-10-29 22:45:00|12.16|12.06|11.99|11.89|12.32|12.22|11.86|11.76|356
1667083800000|2022-10-29 22:50:00|12|11.9|11.83|11.73|12.12|12.02|11.77|11.67|377
1667084100000|2022-10-29 22:55:00|11.84|11.74|11.99|11.89|12.02|11.92|11.83|11.73|325
1667084400000|2022-10-29 23:00:00|12|11.9|11.85|11.75|12.11|12.01|11.81|11.71|276
1667084700000|2022-10-29 23:05:00|11.86|11.76|11.67|11.57|11.92|11.82|11.66|11.56|329
1667085000000|2022-10-29 23:10:00|11.68|11.58|11.85|11.75|11.89|11.79|11.67|11.57|260
1667085300000|2022-10-29 23:15:00|11.86|11.76|11.95|11.85|12.02|11.92|11.84|11.74|262
1667085600000|2022-10-29 23:20:00|11.94|11.84|11.95|11.85|12.03|11.93|11.9|11.8|192
1667085900000|2022-10-29 23:25:00|11.96|11.86|11.78|11.68|12.02|11.92|11.75|11.65|244
1667086200000|2022-10-29 23:30:00|11.79|11.69|11.81|11.71|12.03|11.93|11.76|11.66|242
1667086500000|2022-10-29 23:35:00|11.8|11.7|11.89|11.79|11.9|11.8|11.77|11.67|212
1667086800000|2022-10-29 23:40:00|11.9|11.8|11.99|11.89|11.99|11.89|11.86|11.76|199
1667087100000|2022-10-29 23:45:00|12|11.9|11.99|11.89|12.04|11.94|11.9|11.8|160
1667087400000|2022-10-29 23:50:00|11.98|11.88|12.28|12.18|12.35|12.25|11.95|11.85|292
1667087700000|2022-10-29 23:55:00|12.29|12.19|12.23|12.13|12.3|12.2|12.17|12.07|203
1667088000000|2022-10-30 00:00:00|12.22|12.12|12.16|12.06|12.35|12.25|12.11|12.01|287
1667088300000|2022-10-30 00:05:00|12.17|12.07|12.05|11.95|12.18|12.08|11.94|11.84|244
1667088600000|2022-10-30 00:10:00|12.04|11.94|11.77|11.67|12.12|12.02|11.51|11.41|265
1667088900000|2022-10-30 00:15:00|11.78|11.68|11.6|11.5|11.79|11.69|11.58|11.48|261
1667089200000|2022-10-30 00:20:00|11.59|11.49|11.68|11.58|11.76|11.66|11.55|11.45|213
1667089500000|2022-10-30 00:25:00|11.69|11.59|11.7|11.6|11.71|11.61|11.6|11.5|180
1667089800000|2022-10-30 00:30:00|11.71|11.61|11.85|11.75|11.94|11.84|11.66|11.56|252
1667090100000|2022-10-30 00:35:00|11.84|11.74|11.91|11.81|11.92|11.82|11.79|11.69|165
1667090400000|2022-10-30 00:40:00|11.9|11.8|11.89|11.79|11.91|11.81|11.79|11.69|173
1667090700000|2022-10-30 00:45:00|11.9|11.8|12.01|11.91|12.05|11.95|11.87|11.77|177
1667091000000|2022-10-30 00:50:00|12|11.9|12.03|11.93|12.07|11.97|11.94|11.84|161
1667091300000|2022-10-30 00:55:00|12.02|11.92|11.92|11.82|12.02|11.92|11.78|11.68|177
1667091600000|2022-10-30 01:00:00|11.93|11.83|12.03|11.93|12.09|11.99|11.93|11.83|166
1667091900000|2022-10-30 01:05:00|12.02|11.92|12.15|12.05|12.21|12.11|12.02|11.92|194
1667092200000|2022-10-30 01:10:00|12.14|12.04|12.23|12.13|12.25|12.15|12.06|11.96|200
1667092500000|2022-10-30 01:15:00|12.24|12.14|12.16|12.06|12.25|12.15|12.15|12.05|152
1667092800000|2022-10-30 01:20:00|12.17|12.07|12.41|12.31|12.58|12.48|12.12|12.02|214
1667093100000|2022-10-30 01:25:00|12.42|12.32|12.61|12.51|12.68|12.58|12.4|12.3|301
1667093400000|2022-10-30 01:30:00|12.6|12.5|12.54|12.44|12.6|12.5|12.44|12.34|233
1667093700000|2022-10-30 01:35:00|12.55|12.45|12.5|12.4|12.55|12.45|12.41|12.31|182
1667094000000|2022-10-30 01:40:00|12.51|12.41|12.62|12.52|12.71|12.61|12.49|12.39|225
1667094300000|2022-10-30 01:45:00|12.61|12.51|12.58|12.48|12.62|12.52|12.49|12.39|145
1667094600000|2022-10-30 01:50:00|12.59|12.49|12.65|12.55|12.67|12.57|12.52|12.42|201
1667094900000|2022-10-30 01:55:00|12.64|12.54|12.77|12.67|12.81|12.71|12.63|12.53|229
1667095200000|2022-10-30 02:00:00|12.78|12.68|12.65|12.55|12.78|12.68|12.59|12.49|186
1667095500000|2022-10-30 02:05:00|12.66|12.56|12.73|12.63|12.75|12.65|12.56|12.46|127
1667095800000|2022-10-30 02:10:00|12.72|12.62|12.59|12.49|12.75|12.65|12.56|12.46|159
1667096100000|2022-10-30 02:15:00|12.58|12.48|12.54|12.44|12.63|12.53|12.49|12.39|157
1667096400000|2022-10-30 02:20:00|12.55|12.45|12.48|12.38|12.55|12.45|12.46|12.36|130
1667096700000|2022-10-30 02:25:00|12.47|12.37|12.56|12.46|12.58|12.48|12.42|12.32|147
1667097000000|2022-10-30 02:30:00|12.55|12.45|12.74|12.64|12.74|12.64|12.55|12.45|155
1667097300000|2022-10-30 02:35:00|12.75|12.65|12.9|12.8|12.95|12.85|12.74|12.64|253
1667097600000|2022-10-30 02:40:00|12.89|12.79|12.95|12.85|12.96|12.86|12.88|12.78|161
1667097900000|2022-10-30 02:45:00|12.96|12.86|12.93|12.83|13.05|12.95|12.85|12.75|216
1667098200000|2022-10-30 02:50:00|12.92|12.82|12.89|12.79|12.95|12.85|12.78|12.68|178
1667098500000|2022-10-30 02:55:00|12.88|12.78|12.89|12.79|12.96|12.86|12.86|12.76|132
1667098800000|2022-10-30 03:00:00|12.88|12.78|12.93|12.83|12.96|12.86|12.81|12.71|161
1667099100000|2022-10-30 03:05:00|12.92|12.82|12.98|12.88|13.05|12.95|12.9|12.8|214
1667099400000|2022-10-30 03:10:00|12.97|12.87|13.08|12.98|13.12|13.02|12.97|12.87|218
1667099700000|2022-10-30 03:15:00|13.07|12.97|12.95|12.85|13.12|13.02|12.94|12.84|203
1667100000000|2022-10-30 03:20:00|12.94|12.84|12.87|12.77|12.96|12.86|12.84|12.74|167
1667100300000|2022-10-30 03:25:00|12.86|12.76|12.96|12.86|12.96|12.86|12.85|12.75|104
1667100600000|2022-10-30 03:30:00|12.95|12.85|12.87|12.77|13|12.9|12.86|12.76|173
1667100900000|2022-10-30 03:35:00|12.86|12.76|12.88|12.78|12.89|12.79|12.79|12.69|146
1667101200000|2022-10-30 03:40:00|12.87|12.77|12.75|12.65|12.88|12.78|12.73|12.63|127
1667101500000|2022-10-30 03:45:00|12.76|12.66|12.83|12.73|12.85|12.75|12.71|12.61|134
1667101800000|2022-10-30 03:50:00|12.82|12.72|12.9|12.8|12.91|12.81|12.82|12.72|103
1667102100000|2022-10-30 03:55:00|12.89|12.79|12.88|12.78|12.93|12.83|12.85|12.75|88
1667102400000|2022-10-30 04:00:00|12.89|12.79|13.33|13.23|13.36|13.26|12.89|12.79|269
1667102700000|2022-10-30 04:05:00|13.32|13.22|13.41|13.31|13.47|13.37|13.23|13.13|273
1667103000000|2022-10-30 04:10:00|13.4|13.3|13.41|13.31|13.43|13.33|13.3|13.2|190
1667103300000|2022-10-30 04:15:00|13.4|13.3|13.29|13.19|13.52|13.42|13.27|13.17|283
1667103600000|2022-10-30 04:20:00|13.28|13.18|13.44|13.34|13.44|13.34|13.27|13.17|247
1667103900000|2022-10-30 04:25:00|13.45|13.35|13.54|13.44|13.57|13.47|13.43|13.33|232
1667104200000|2022-10-30 04:30:00|13.55|13.45|13.42|13.32|13.55|13.45|13.41|13.31|202
1667104500000|2022-10-30 04:35:00|13.43|13.33|13.39|13.29|13.43|13.33|13.31|13.21|181
1667104800000|2022-10-30 04:40:00|13.38|13.28|13.57|13.47|13.6|13.5|13.34|13.24|170
1667105100000|2022-10-30 04:45:00|13.56|13.46|13.45|13.35|13.57|13.47|13.41|13.31|186
1667105400000|2022-10-30 04:50:00|13.44|13.34|13.46|13.36|13.5|13.4|13.34|13.24|196
1667105700000|2022-10-30 04:55:00|13.47|13.37|13.31|13.21|13.5|13.4|13.31|13.21|185
1667106000000|2022-10-30 05:00:00|13.32|13.22|13.48|13.38|13.48|13.38|13.31|13.21|169
1667106300000|2022-10-30 05:05:00|13.47|13.37|13.54|13.44|13.59|13.49|13.41|13.31|202
1667106600000|2022-10-30 05:10:00|13.55|13.45|13.5|13.4|13.56|13.46|13.46|13.36|188
1667106900000|2022-10-30 05:15:00|13.49|13.39|13.71|13.61|13.73|13.63|13.43|13.33|234
1667107200000|2022-10-30 05:20:00|13.72|13.62|13.58|13.48|13.73|13.63|13.57|13.47|239
1667107500000|2022-10-30 05:25:00|13.57|13.47|13.67|13.57|13.69|13.59|13.57|13.47|173
1667107800000|2022-10-30 05:30:00|13.66|13.56|13.69|13.59|13.72|13.62|13.6|13.5|213
1667108100000|2022-10-30 05:35:00|13.68|13.58|13.88|13.78|13.91|13.81|13.65|13.55|239
1667108400000|2022-10-30 05:40:00|13.89|13.79|13.88|13.78|13.91|13.81|13.84|13.74|240
1667108700000|2022-10-30 05:45:00|13.89|13.79|14|13.9|14.04|13.94|13.83|13.73|276
1667109000000|2022-10-30 05:50:00|13.99|13.89|14.3|14.2|14.35|14.25|13.97|13.87|323
1667109300000|2022-10-30 05:55:00|14.31|14.21|14.03|13.93|14.4|14.3|13.99|13.89|289
1667109600000|2022-10-30 06:00:00|14.04|13.94|13.86|13.76|14.06|13.96|13.78|13.68|264
1667109900000|2022-10-30 06:05:00|13.87|13.77|13.97|13.87|14.04|13.94|13.78|13.68|223
1667110200000|2022-10-30 06:10:00|13.96|13.86|14.03|13.93|14.2|14.1|13.91|13.81|250
1667110500000|2022-10-30 06:15:00|14.02|13.92|13.88|13.78|14.03|13.93|13.79|13.69|266
1667110800000|2022-10-30 06:20:00|13.87|13.77|13.48|13.38|13.92|13.82|13.44|13.34|295
1667111100000|2022-10-30 06:25:00|13.49|13.39|13.55|13.45|13.61|13.51|13.43|13.33|188
1667111400000|2022-10-30 06:30:00|13.54|13.44|13.31|13.21|13.67|13.57|13.28|13.18|241
1667111700000|2022-10-30 06:35:00|13.32|13.22|13.47|13.37|13.52|13.42|13.32|13.22|215
1667112000000|2022-10-30 06:40:00|13.48|13.38|13.65|13.55|13.65|13.55|13.42|13.32|172
1667112300000|2022-10-30 06:45:00|13.66|13.56|13.61|13.51|13.74|13.64|13.57|13.47|199
1667112600000|2022-10-30 06:50:00|13.6|13.5|13.6|13.5|13.71|13.61|13.49|13.39|177
1667112900000|2022-10-30 06:55:00|13.59|13.49|13.6|13.5|13.64|13.54|13.53|13.43|164
1667113200000|2022-10-30 07:00:00|13.59|13.49|13.46|13.36|13.63|13.53|13.43|13.33|197
1667113500000|2022-10-30 07:05:00|13.47|13.37|13.66|13.56|13.66|13.56|13.43|13.33|172
1667113800000|2022-10-30 07:10:00|13.65|13.55|13.59|13.49|13.7|13.6|13.54|13.44|182
1667114100000|2022-10-30 07:15:00|13.58|13.48|13.67|13.57|13.68|13.58|13.54|13.44|57
1667114400000|2022-10-30 07:20:00|13.62|13.52|13.47|13.37|13.62|13.52|13.42|13.32|178
1667114700000|2022-10-30 07:25:00|13.46|13.36|13.35|13.25|13.54|13.44|13.34|13.24|177
1667115000000|2022-10-30 07:30:00|13.34|13.24|12.9|12.8|13.4|13.3|12.79|12.69|329
1667115300000|2022-10-30 07:35:00|12.91|12.81|13.06|12.96|13.11|13.01|12.88|12.78|254
1667115600000|2022-10-30 07:40:00|13.05|12.95|13|12.9|13.19|13.09|13|12.9|237
1667115900000|2022-10-30 07:45:00|13.02|12.92|13.07|12.97|13.07|12.97|12.92|12.82|210
1667116200000|2022-10-30 07:50:00|13.08|12.98|13.08|12.98|13.17|13.07|13.03|12.93|172
1667116500000|2022-10-30 07:55:00|13.09|12.99|13.08|12.98|13.09|12.99|12.98|12.88|123
1667116800000|2022-10-30 08:00:00|13.09|12.99|12.8|12.7|13.15|13.05|12.68|12.58|242
1667117100000|2022-10-30 08:05:00|12.81|12.71|12.82|12.72|12.83|12.73|12.58|12.48|294
1667117400000|2022-10-30 08:10:00|12.81|12.71|12.77|12.67|12.88|12.78|12.74|12.64|185
1667117700000|2022-10-30 08:15:00|12.78|12.68|12.61|12.51|12.85|12.75|12.61|12.51|198
1667118000000|2022-10-30 08:20:00|12.62|12.52|12.64|12.54|12.78|12.68|12.62|12.52|189
1667118300000|2022-10-30 08:25:00|12.63|12.53|12.53|12.43|12.74|12.64|12.48|12.38|234
1667118600000|2022-10-30 08:30:00|12.54|12.44|12.65|12.55|12.69|12.59|12.53|12.43|218
1667118900000|2022-10-30 08:35:00|12.66|12.56|12.95|12.85|12.96|12.86|12.64|12.54|233
1667119200000|2022-10-30 08:40:00|12.96|12.86|12.97|12.87|13.04|12.94|12.9|12.8|187
1667119500000|2022-10-30 08:45:00|12.96|12.86|12.97|12.87|13.09|12.99|12.89|12.79|195
1667119800000|2022-10-30 08:50:00|12.98|12.88|12.97|12.87|13|12.9|12.89|12.79|148
1667120100000|2022-10-30 08:55:00|12.98|12.88|12.84|12.74|13.01|12.91|12.79|12.69|185
1667120400000|2022-10-30 09:00:00|12.85|12.75|12.83|12.73|12.93|12.83|12.72|12.62|176
1667120700000|2022-10-30 09:05:00|12.84|12.74|12.85|12.75|12.92|12.82|12.82|12.72|137
1667121000000|2022-10-30 09:10:00|12.84|12.74|13.04|12.94|13.06|12.96|12.84|12.74|151
1667121300000|2022-10-30 09:15:00|13.05|12.95|13.06|12.96|13.09|12.99|12.95|12.85|188
1667121600000|2022-10-30 09:20:00|13.07|12.97|12.95|12.85|13.1|13|12.93|12.83|152
1667121900000|2022-10-30 09:25:00|12.94|12.84|12.85|12.75|12.95|12.85|12.83|12.73|151
1667122200000|2022-10-30 09:30:00|12.84|12.74|12.77|12.67|12.87|12.77|12.69|12.59|175
1667122500000|2022-10-30 09:35:00|12.78|12.68|12.48|12.38|12.78|12.68|12.26|12.16|269
1667122800000|2022-10-30 09:40:00|12.47|12.37|12.33|12.23|12.52|12.42|12.29|12.19|230
1667123100000|2022-10-30 09:45:00|12.34|12.24|12.35|12.25|12.4|12.3|12.18|12.08|275
1667123400000|2022-10-30 09:50:00|12.34|12.24|12.39|12.29|12.43|12.33|12.3|12.2|177
1667123700000|2022-10-30 09:55:00|12.4|12.3|12.34|12.24|12.44|12.34|12.34|12.24|182
1667124000000|2022-10-30 10:00:00|12.33|12.23|12.54|12.44|12.55|12.45|12.32|12.22|207
1667124300000|2022-10-30 10:05:00|12.55|12.45|12.62|12.52|12.65|12.55|12.52|12.42|196
1667124600000|2022-10-30 10:10:00|12.63|12.53|12.62|12.52|12.64|12.54|12.56|12.46|137
1667124900000|2022-10-30 10:15:00|12.63|12.53|12.52|12.42|12.63|12.53|12.48|12.38|147
1667125200000|2022-10-30 10:20:00|12.53|12.43|12.55|12.45|12.63|12.53|12.5|12.4|147
1667125500000|2022-10-30 10:25:00|12.54|12.44|12.59|12.49|12.6|12.5|12.49|12.39|142
1667125800000|2022-10-30 10:30:00|12.6|12.5|12.7|12.6|12.71|12.61|12.54|12.44|154
1667126100000|2022-10-30 10:35:00|12.71|12.61|12.76|12.66|12.87|12.77|12.7|12.6|201
1667126400000|2022-10-30 10:40:00|12.75|12.65|12.69|12.59|12.75|12.65|12.67|12.57|134
1667126700000|2022-10-30 10:45:00|12.7|12.6|12.8|12.7|12.8|12.7|12.68|12.58|121
1667127000000|2022-10-30 10:50:00|12.81|12.71|12.61|12.51|12.81|12.71|12.57|12.47|162
1667127300000|2022-10-30 10:55:00|12.62|12.52|12.59|12.49|12.66|12.56|12.55|12.45|120
1667127600000|2022-10-30 11:00:00|12.6|12.5|12.68|12.58|12.76|12.66|12.57|12.47|123
1667127900000|2022-10-30 11:05:00|12.69|12.59|12.71|12.61|12.8|12.7|12.68|12.58|109
1667128200000|2022-10-30 11:10:00|12.72|12.62|12.78|12.68|12.84|12.74|12.72|12.62|118
1667128500000|2022-10-30 11:15:00|12.79|12.69|12.85|12.75|12.93|12.83|12.75|12.65|170
1667128800000|2022-10-30 11:20:00|12.84|12.74|12.75|12.65|12.85|12.75|12.72|12.62|136
1667129100000|2022-10-30 11:25:00|12.74|12.64|12.77|12.67|12.77|12.67|12.68|12.58|108
1667129400000|2022-10-30 11:30:00|12.78|12.68|12.61|12.51|12.81|12.71|12.56|12.46|150
1667129700000|2022-10-30 11:35:00|12.6|12.5|12.68|12.58|12.75|12.65|12.58|12.48|158
1667130000000|2022-10-30 11:40:00|12.69|12.59|12.8|12.7|12.81|12.71|12.68|12.58|136
1667130300000|2022-10-30 11:45:00|12.79|12.69|12.92|12.82|13.01|12.91|12.78|12.68|197
1667130600000|2022-10-30 11:50:00|12.91|12.81|13|12.9|13.04|12.94|12.89|12.79|177
1667130900000|2022-10-30 11:55:00|12.99|12.89|12.96|12.86|13.03|12.93|12.92|12.82|155
1667131200000|2022-10-30 12:00:00|12.97|12.87|13.01|12.91|13.01|12.91|12.87|12.77|162
1667131500000|2022-10-30 12:05:00|13.02|12.92|13.17|13.07|13.25|13.15|13|12.9|271
1667131800000|2022-10-30 12:10:00|13.16|13.06|13.05|12.95|13.17|13.07|13.04|12.94|156
1667132100000|2022-10-30 12:15:00|13.04|12.94|12.84|12.74|13.08|12.98|12.72|12.62|256
1667132400000|2022-10-30 12:20:00|12.83|12.73|12.77|12.67|12.92|12.82|12.76|12.66|212
1667132700000|2022-10-30 12:25:00|12.76|12.66|12.73|12.63|12.79|12.69|12.63|12.53|190
1667133000000|2022-10-30 12:30:00|12.74|12.64|12.76|12.66|12.81|12.71|12.57|12.47|198
1667133300000|2022-10-30 12:35:00|12.77|12.67|12.79|12.69|12.85|12.75|12.75|12.65|168
1667133600000|2022-10-30 12:40:00|12.8|12.7|12.81|12.71|12.82|12.72|12.73|12.63|128
1667133900000|2022-10-30 12:45:00|12.82|12.72|12.81|12.71|12.9|12.8|12.74|12.64|141
1667134200000|2022-10-30 12:50:00|12.8|12.7|12.79|12.69|12.87|12.77|12.76|12.66|127
1667134500000|2022-10-30 12:55:00|12.78|12.68|12.78|12.68|12.81|12.71|12.73|12.63|124
1667134800000|2022-10-30 13:00:00|12.77|12.67|12.53|12.43|12.81|12.71|12.37|12.27|252
1667135100000|2022-10-30 13:05:00|12.52|12.42|12.52|12.42|12.53|12.43|12.31|12.21|245
1667135400000|2022-10-30 13:10:00|12.51|12.41|12.56|12.46|12.62|12.52|12.47|12.37|147
1667135700000|2022-10-30 13:15:00|12.57|12.47|12.48|12.38|12.61|12.51|12.39|12.29|202
1667136000000|2022-10-30 13:20:00|12.49|12.39|12.49|12.39|12.53|12.43|12.42|12.32|142
1667136300000|2022-10-30 13:25:00|12.5|12.4|12.23|12.13|12.54|12.44|12.1|12|269
1667136600000|2022-10-30 13:30:00|12.24|12.14|12.17|12.07|12.32|12.22|11.88|11.78|365
1667136900000|2022-10-30 13:35:00|12.16|12.06|12.02|11.92|12.21|12.11|12.01|11.91|285
1667137200000|2022-10-30 13:40:00|12.01|11.91|11.97|11.87|12.12|12.02|11.96|11.86|231
1667137500000|2022-10-30 13:45:00|11.98|11.88|12.11|12.01|12.12|12.02|11.9|11.8|224
1667137800000|2022-10-30 13:50:00|12.12|12.02|12.06|11.96|12.15|12.05|12.06|11.96|202
1667138100000|2022-10-30 13:55:00|12.07|11.97|11.93|11.83|12.07|11.97|11.81|11.71|281
1667138400000|2022-10-30 14:00:00|11.92|11.82|12.12|12.02|12.12|12.02|11.86|11.76|251
1667138700000|2022-10-30 14:05:00|12.11|12.01|11.84|11.74|12.12|12.02|11.82|11.72|250
1667139000000|2022-10-30 14:10:00|11.85|11.75|11.88|11.78|11.99|11.89|11.75|11.65|265
1667139300000|2022-10-30 14:15:00|11.87|11.77|11.99|11.89|12|11.9|11.83|11.73|210
1667139600000|2022-10-30 14:20:00|12|11.9|12.17|12.07|12.18|12.08|11.99|11.89|210
1667139900000|2022-10-30 14:25:00|12.16|12.06|12.14|12.04|12.19|12.09|12.09|11.99|211
1667140200000|2022-10-30 14:30:00|12.15|12.05|12.11|12.01|12.17|12.07|12.04|11.94|174
1667140500000|2022-10-30 14:35:00|12.1|12|12.21|12.11|12.3|12.2|12.1|12|191
1667140800000|2022-10-30 14:40:00|12.22|12.12|12.17|12.07|12.22|12.12|12.12|12.02|180
1667141100000|2022-10-30 14:45:00|12.16|12.06|12.12|12.02|12.17|12.07|12.09|11.99|151
1667141400000|2022-10-30 14:50:00|12.11|12.01|12|11.9|12.14|12.04|11.93|11.83|165
1667141700000|2022-10-30 14:55:00|12.01|11.91|12.08|11.98|12.11|12.01|11.95|11.85|164
1667142000000|2022-10-30 15:00:00|12.07|11.97|12.04|11.94|12.11|12.01|12.01|11.91|158
1667142300000|2022-10-30 15:05:00|12.05|11.95|11.82|11.72|12.07|11.97|11.79|11.69|166
1667142600000|2022-10-30 15:10:00|11.83|11.73|11.69|11.59|11.85|11.75|11.61|11.51|296
1667142900000|2022-10-30 15:15:00|11.68|11.58|11.69|11.59|11.73|11.63|11.58|11.48|268
1667143200000|2022-10-30 15:20:00|11.68|11.58|11.78|11.68|11.83|11.73|11.68|11.58|174
1667143500000|2022-10-30 15:25:00|11.77|11.67|11.72|11.62|11.8|11.7|11.7|11.6|176
1667143800000|2022-10-30 15:30:00|11.73|11.63|11.73|11.63|11.85|11.75|11.72|11.62|169
1667144100000|2022-10-30 15:35:00|11.72|11.62|11.59|11.49|11.73|11.63|11.44|11.34|260
1667144400000|2022-10-30 15:40:00|11.6|11.5|11.55|11.45|11.62|11.52|11.46|11.36|218
1667144700000|2022-10-30 15:45:00|11.54|11.44|11.28|11.18|11.58|11.48|11.28|11.18|299
1667145000000|2022-10-30 15:50:00|11.29|11.19|11.34|11.24|11.4|11.3|11.29|11.19|225
1667145300000|2022-10-30 15:55:00|11.35|11.25|11.32|11.22|11.41|11.31|11.31|11.21|141
1667145600000|2022-10-30 16:00:00|11.33|11.23|11.53|11.43|11.54|11.44|11.3|11.2|244
1667145900000|2022-10-30 16:05:00|11.52|11.42|11.66|11.56|11.69|11.59|11.52|11.42|243
1667146200000|2022-10-30 16:10:00|11.67|11.57|11.67|11.57|11.69|11.59|11.61|11.51|119
1667146500000|2022-10-30 16:15:00|11.66|11.56|11.81|11.71|11.87|11.77|11.62|11.52|202
1667146800000|2022-10-30 16:20:00|11.8|11.7|11.66|11.56|11.8|11.7|11.63|11.53|159
1667147100000|2022-10-30 16:25:00|11.67|11.57|11.72|11.62|11.76|11.66|11.61|11.51|136
1667147400000|2022-10-30 16:30:00|11.73|11.63|11.82|11.72|11.82|11.72|11.65|11.55|130
1667147700000|2022-10-30 16:35:00|11.81|11.71|11.62|11.52|11.83|11.73|11.6|11.5|164
1667148000000|2022-10-30 16:40:00|11.61|11.51|11.6|11.5|11.68|11.58|11.49|11.39|211
1667148300000|2022-10-30 16:45:00|11.61|11.51|11.55|11.45|11.64|11.54|11.5|11.4|198
1667148600000|2022-10-30 16:50:00|11.54|11.44|11.42|11.32|11.54|11.44|11.36|11.26|198
1667148900000|2022-10-30 16:55:00|11.41|11.31|11.38|11.28|11.43|11.33|11.19|11.09|223
1667149200000|2022-10-30 17:00:00|11.37|11.27|11.4|11.3|11.5|11.4|11.35|11.25|218
1667149500000|2022-10-30 17:05:00|11.41|11.31|11.52|11.42|11.53|11.43|11.41|11.31|194
1667149800000|2022-10-30 17:10:00|11.54|11.44|11.52|11.42|11.6|11.5|11.47|11.37|165
1667150100000|2022-10-30 17:15:00|11.51|11.41|11.48|11.38|11.56|11.46|11.42|11.32|165
1667150400000|2022-10-30 17:20:00|11.47|11.37|11.41|11.31|11.54|11.44|11.38|11.28|145
1667150700000|2022-10-30 17:25:00|11.42|11.32|11.48|11.38|11.53|11.43|11.41|11.31|125
1667151000000|2022-10-30 17:30:00|11.49|11.39|11.43|11.33|11.53|11.43|11.42|11.32|126
1667151300000|2022-10-30 17:35:00|11.44|11.34|11.59|11.49|11.6|11.5|11.33|11.23|185
1667151600000|2022-10-30 17:40:00|11.58|11.48|11.64|11.54|11.68|11.58|11.57|11.47|182
1667151900000|2022-10-30 17:45:00|11.63|11.53|11.72|11.62|11.74|11.64|11.62|11.52|158
1667152200000|2022-10-30 17:50:00|11.73|11.63|11.69|11.59|11.78|11.68|11.69|11.59|155
1667152500000|2022-10-30 17:55:00|11.68|11.58|11.67|11.57|11.73|11.63|11.64|11.54|114
1667152800000|2022-10-30 18:00:00|11.66|11.56|11.72|11.62|11.74|11.64|11.6|11.5|127
1667153100000|2022-10-30 18:05:00|11.71|11.61|11.62|11.52|11.72|11.62|11.61|11.51|122
1667153400000|2022-10-30 18:10:00|11.63|11.53|11.46|11.36|11.64|11.54|11.45|11.35|149
1667153700000|2022-10-30 18:15:00|11.45|11.35|11.56|11.46|11.6|11.5|11.45|11.35|100
1667154000000|2022-10-30 18:20:00|11.55|11.45|11.6|11.5|11.63|11.53|11.55|11.45|122
1667154300000|2022-10-30 18:25:00|11.61|11.51|11.64|11.54|11.66|11.56|11.6|11.5|117
1667154600000|2022-10-30 18:30:00|11.65|11.55|11.6|11.5|11.65|11.55|11.59|11.49|96
1667154900000|2022-10-30 18:35:00|11.61|11.51|11.83|11.73|11.84|11.74|11.61|11.51|195
1667155200000|2022-10-30 18:40:00|11.84|11.74|11.77|11.67|11.86|11.76|11.74|11.64|146
1667155500000|2022-10-30 18:45:00|11.76|11.66|11.8|11.7|11.83|11.73|11.74|11.64|133
1667155800000|2022-10-30 18:50:00|11.79|11.69|11.89|11.79|11.92|11.82|11.76|11.66|129
1667156100000|2022-10-30 18:55:00|11.88|11.78|11.8|11.7|11.88|11.78|11.74|11.64|163
1667156400000|2022-10-30 19:00:00|11.79|11.69|11.76|11.66|11.84|11.74|11.76|11.66|172
1667156700000|2022-10-30 19:05:00|11.75|11.65|11.89|11.79|11.91|11.81|11.69|11.59|140
1667157000000|2022-10-30 19:10:00|11.88|11.78|11.83|11.73|11.91|11.81|11.81|11.71|135
1667157300000|2022-10-30 19:15:00|11.82|11.72|11.76|11.66|11.82|11.72|11.73|11.63|122
1667157600000|2022-10-30 19:20:00|11.75|11.65|11.64|11.54|11.79|11.69|11.58|11.48|143
1667157900000|2022-10-30 19:25:00|11.63|11.53|11.69|11.59|11.7|11.6|11.59|11.49|119
1667158200000|2022-10-30 19:30:00|11.68|11.58|11.69|11.59|11.76|11.66|11.68|11.58|120
1667158500000|2022-10-30 19:35:00|11.7|11.6|11.76|11.66|11.81|11.71|11.7|11.6|160
1667158800000|2022-10-30 19:40:00|11.77|11.67|11.65|11.55|11.77|11.67|11.64|11.54|108
1667159100000|2022-10-30 19:45:00|11.66|11.56|11.65|11.55|11.75|11.65|11.63|11.53|123
1667159400000|2022-10-30 19:50:00|11.64|11.54|11.59|11.49|11.69|11.59|11.53|11.43|151
1667159700000|2022-10-30 19:55:00|11.6|11.5|11.56|11.46|11.6|11.5|11.51|11.41|124
1667160000000|2022-10-30 20:00:00|11.57|11.47|11.62|11.52|11.66|11.56|11.57|11.47|95
1667160300000|2022-10-30 20:05:00|11.61|11.51|11.55|11.45|11.65|11.55|11.54|11.44|85
1667160600000|2022-10-30 20:10:00|11.54|11.44|11.45|11.35|11.57|11.47|11.43|11.33|151
1667160900000|2022-10-30 20:15:00|11.44|11.34|11.51|11.41|11.53|11.43|11.4|11.3|118
1667161200000|2022-10-30 20:20:00|11.5|11.4|11.58|11.48|11.59|11.49|11.47|11.37|88
1667161500000|2022-10-30 20:25:00|11.59|11.49|11.75|11.65|11.78|11.68|11.58|11.48|171
1667161800000|2022-10-30 20:30:00|11.74|11.64|11.73|11.63|11.79|11.69|11.73|11.63|96
1667162100000|2022-10-30 20:35:00|11.72|11.62|11.78|11.68|11.79|11.69|11.7|11.6|94
1667162400000|2022-10-30 20:40:00|11.77|11.67|11.76|11.66|11.77|11.67|11.74|11.64|102
1667162700000|2022-10-30 20:45:00|11.75|11.65|11.79|11.69|11.84|11.74|11.73|11.63|118
1667163000000|2022-10-30 20:50:00|11.8|11.7|11.91|11.81|11.95|11.85|11.76|11.66|191
1667163300000|2022-10-30 20:55:00|11.9|11.8|11.88|11.78|11.92|11.82|11.84|11.74|143
1667163600000|2022-10-30 21:00:00|11.89|11.79|11.91|11.81|11.91|11.81|11.83|11.73|153
1667163900000|2022-10-30 21:05:00|11.92|11.82|11.86|11.76|11.93|11.83|11.85|11.75|110
1667164200000|2022-10-30 21:10:00|11.85|11.75|11.86|11.76|11.88|11.78|11.83|11.73|92
1667164500000|2022-10-30 21:15:00|11.87|11.77|11.86|11.76|11.88|11.78|11.84|11.74|70
1667164800000|2022-10-30 21:20:00|11.87|11.77|11.92|11.82|11.95|11.85|11.84|11.74|65
1667165100000|2022-10-30 21:25:00|11.93|11.83|11.99|11.89|12.04|11.94|11.91|11.81|110
1667165400000|2022-10-30 21:30:00|11.98|11.88|11.78|11.68|11.99|11.89|11.78|11.68|112
1667165700000|2022-10-30 21:35:00|11.79|11.69|11.8|11.7|11.82|11.72|11.74|11.64|102
1667166000000|2022-10-30 21:40:00|11.79|11.69|11.72|11.62|11.83|11.73|11.7|11.6|91
1667166300000|2022-10-30 21:45:00|11.71|11.61|11.77|11.67|11.77|11.67|11.71|11.61|49
1667166600000|2022-10-30 21:50:00|11.76|11.66|11.66|11.56|11.8|11.7|11.63|11.53|132
1667166900000|2022-10-30 21:55:00|11.67|11.57|11.72|11.62|11.73|11.63|11.67|11.57|64
1667167200000|2022-10-30 22:00:00|11.71|11.61|11.62|11.52|11.79|11.69|11.62|11.52|186
1667167500000|2022-10-30 22:05:00|11.61|11.51|11.73|11.63|11.74|11.64|11.61|11.51|139
1667167800000|2022-10-30 22:10:00|11.74|11.64|11.6|11.5|11.77|11.67|11.57|11.47|250
1667168100000|2022-10-30 22:15:00|11.61|11.51|11.6|11.5|11.64|11.54|11.48|11.38|302
1667168400000|2022-10-30 22:20:00|11.61|11.51|11.54|11.44|11.63|11.53|11.52|11.42|246
1667168700000|2022-10-30 22:25:00|11.53|11.43|11.51|11.41|11.57|11.47|11.49|11.39|223
1667169000000|2022-10-30 22:30:00|11.52|11.42|11.59|11.49|11.61|11.51|11.41|11.31|270
1667169300000|2022-10-30 22:35:00|11.58|11.48|11.61|11.51|11.61|11.51|11.55|11.45|272
1667169600000|2022-10-30 22:40:00|11.62|11.52|11.66|11.56|11.69|11.59|11.58|11.48|224
1667169900000|2022-10-30 22:45:00|11.65|11.55|11.66|11.56|11.71|11.61|11.64|11.54|196
1667170200000|2022-10-30 22:50:00|11.67|11.57|11.66|11.56|11.67|11.57|11.57|11.47|203
1667170500000|2022-10-30 22:55:00|11.65|11.55|11.71|11.61|11.75|11.65|11.65|11.55|176
1667170800000|2022-10-30 23:00:00|11.72|11.62|11.68|11.58|11.73|11.63|11.66|11.56|128
1667171100000|2022-10-30 23:05:00|11.67|11.57|11.62|11.52|11.7|11.6|11.57|11.47|170
1667171400000|2022-10-30 23:10:00|11.61|11.51|11.5|11.4|11.62|11.52|11.49|11.39|179
1667171700000|2022-10-30 23:15:00|11.49|11.39|11.52|11.42|11.53|11.43|11.4|11.3|248
1667172000000|2022-10-30 23:20:00|11.51|11.41|11.62|11.52|11.63|11.53|11.51|11.41|221
1667172300000|2022-10-30 23:25:00|11.63|11.53|11.61|11.51|11.66|11.56|11.6|11.5|257
1667172600000|2022-10-30 23:30:00|11.6|11.5|11.69|11.59|11.69|11.59|11.58|11.48|200
1667172900000|2022-10-30 23:35:00|11.68|11.58|11.91|11.81|11.92|11.82|11.68|11.58|266
1667173200000|2022-10-30 23:40:00|11.9|11.8|11.81|11.71|11.91|11.81|11.78|11.68|220
1667173500000|2022-10-30 23:45:00|11.8|11.7|11.81|11.71|11.82|11.72|11.71|11.61|210
1667173800000|2022-10-30 23:50:00|11.82|11.72|11.83|11.73|11.89|11.79|11.78|11.68|180
1667174100000|2022-10-30 23:55:00|11.84|11.74|11.83|11.73|11.86|11.76|11.78|11.68|194
1667174400000|2022-10-31 00:00:00|11.82|11.72|11.89|11.79|12|11.9|11.72|11.62|323
1667174700000|2022-10-31 00:05:00|11.9|11.8|12.08|11.98|12.14|12.04|11.88|11.78|288
1667175000000|2022-10-31 00:10:00|12.07|11.97|11.98|11.88|12.08|11.98|11.93|11.83|266
1667175300000|2022-10-31 00:15:00|11.99|11.89|12.3|12.2|12.3|12.2|11.94|11.84|314
1667175600000|2022-10-31 00:20:00|12.29|12.19|12.45|12.35|12.55|12.45|12.2|12.1|432
1667175900000|2022-10-31 00:25:00|12.46|12.36|12.3|12.2|12.47|12.37|12.29|12.19|308
1667176200000|2022-10-31 00:30:00|12.31|12.21|12.2|12.1|12.43|12.33|12.12|12.02|354
1667176500000|2022-10-31 00:35:00|12.19|12.09|12.33|12.23|12.34|12.24|12.14|12.04|270
1667176800000|2022-10-31 00:40:00|12.34|12.24|12.61|12.51|12.63|12.53|12.34|12.24|350
1667177100000|2022-10-31 00:45:00|12.6|12.5|12.46|12.36|12.6|12.5|12.44|12.34|280
1667177400000|2022-10-31 00:50:00|12.45|12.35|12.48|12.38|12.55|12.45|12.33|12.23|300
1667177700000|2022-10-31 00:55:00|12.49|12.39|12.54|12.44|12.66|12.56|12.49|12.39|323
1667178000000|2022-10-31 01:00:00|12.53|12.43|12.36|12.26|12.56|12.46|12.35|12.25|404
1667178300000|2022-10-31 01:05:00|12.35|12.25|12.45|12.35|12.46|12.36|12.31|12.21|353
1667178600000|2022-10-31 01:10:00|12.44|12.34|12.31|12.21|12.45|12.35|12.28|12.18|289
1667178900000|2022-10-31 01:15:00|12.32|12.22|12.43|12.33|12.43|12.33|12.28|12.18|280
1667179200000|2022-10-31 01:20:00|12.42|12.32|12.37|12.27|12.45|12.35|12.29|12.19|277
1667179500000|2022-10-31 01:25:00|12.36|12.26|12.42|12.32|12.46|12.36|12.36|12.26|280
1667179800000|2022-10-31 01:30:00|12.43|12.33|12.27|12.17|12.43|12.33|12.27|12.17|269
1667180100000|2022-10-31 01:35:00|12.26|12.16|12.12|12.02|12.32|12.22|12.06|11.96|296
1667180400000|2022-10-31 01:40:00|12.11|12.01|11.98|11.88|12.19|12.09|11.88|11.78|317
1667180700000|2022-10-31 01:45:00|11.97|11.87|11.99|11.89|12.08|11.98|11.93|11.83|267
1667181000000|2022-10-31 01:50:00|12|11.9|12.04|11.94|12.07|11.97|11.97|11.87|216
1667181300000|2022-10-31 01:55:00|12.05|11.95|12|11.9|12.07|11.97|11.94|11.84|176
1667181600000|2022-10-31 02:00:00|11.99|11.89|11.75|11.65|12.05|11.95|11.74|11.64|248
1667181900000|2022-10-31 02:05:00|11.74|11.64|11.84|11.74|11.87|11.77|11.73|11.63|269
1667182200000|2022-10-31 02:10:00|11.83|11.73|11.87|11.77|11.89|11.79|11.79|11.69|204
1667182500000|2022-10-31 02:15:00|11.88|11.78|11.96|11.86|11.98|11.88|11.77|11.67|255
1667182800000|2022-10-31 02:20:00|11.95|11.85|11.94|11.84|11.98|11.88|11.88|11.78|252
1667183100000|2022-10-31 02:25:00|11.93|11.83|11.9|11.8|12.02|11.92|11.89|11.79|282
1667183400000|2022-10-31 02:30:00|11.89|11.79|11.96|11.86|11.98|11.88|11.85|11.75|202
1667183700000|2022-10-31 02:35:00|11.95|11.85|11.96|11.86|12.03|11.93|11.95|11.85|200
1667184000000|2022-10-31 02:40:00|11.97|11.87|11.94|11.84|12|11.9|11.91|11.81|216
1667184300000|2022-10-31 02:45:00|11.93|11.83|12.16|12.06|12.19|12.09|11.9|11.8|249
1667184600000|2022-10-31 02:50:00|12.15|12.05|12.11|12.01|12.17|12.07|12.08|11.98|300
1667184900000|2022-10-31 02:55:00|12.12|12.02|12.14|12.04|12.15|12.05|12.1|12|195
1667185200000|2022-10-31 03:00:00|12.15|12.05|12.06|11.96|12.23|12.13|12.05|11.95|218
1667185500000|2022-10-31 03:05:00|12.07|11.97|12.19|12.09|12.2|12.1|12.05|11.95|205
1667185800000|2022-10-31 03:10:00|12.18|12.08|12.2|12.1|12.25|12.15|12.16|12.06|190
1667186100000|2022-10-31 03:15:00|12.19|12.09|12.22|12.12|12.24|12.14|12.14|12.04|229
1667186400000|2022-10-31 03:20:00|12.23|12.13|12.14|12.04|12.24|12.14|12.13|12.03|217
1667186700000|2022-10-31 03:25:00|12.13|12.03|12.06|11.96|12.14|12.04|12.06|11.96|178
1667187000000|2022-10-31 03:30:00|12.07|11.97|12.17|12.07|12.18|12.08|12.04|11.94|198
1667187300000|2022-10-31 03:35:00|12.16|12.06|12.24|12.14|12.24|12.14|12.14|12.04|179
1667187600000|2022-10-31 03:40:00|12.25|12.15|12.22|12.12|12.3|12.2|12.21|12.11|220
1667187900000|2022-10-31 03:45:00|12.23|12.13|12.26|12.16|12.33|12.23|12.22|12.12|203
1667188200000|2022-10-31 03:50:00|12.25|12.15|12.29|12.19|12.31|12.21|12.19|12.09|245
1667188500000|2022-10-31 03:55:00|12.3|12.2|12.25|12.15|12.32|12.22|12.25|12.15|201
1667188800000|2022-10-31 04:00:00|12.24|12.14|12.33|12.23|12.34|12.24|12.19|12.09|196
1667189100000|2022-10-31 04:05:00|12.34|12.24|12.3|12.2|12.41|12.31|12.3|12.2|243
1667189400000|2022-10-31 04:10:00|12.29|12.19|12.25|12.15|12.3|12.2|12.24|12.14|223
1667189700000|2022-10-31 04:15:00|12.26|12.16|12.18|12.08|12.27|12.17|12.14|12.04|267
1667190000000|2022-10-31 04:20:00|12.19|12.09|12.14|12.04|12.23|12.13|12.11|12.01|236
1667190300000|2022-10-31 04:25:00|12.13|12.03|12.14|12.04|12.18|12.08|12.13|12.03|176
1667190600000|2022-10-31 04:30:00|12.15|12.05|12.17|12.07|12.19|12.09|12.06|11.96|211
1667190900000|2022-10-31 04:35:00|12.18|12.08|12.25|12.15|12.26|12.16|12.15|12.05|170
1667191200000|2022-10-31 04:40:00|12.24|12.14|12.26|12.16|12.31|12.21|12.21|12.11|209
1667191500000|2022-10-31 04:45:00|12.27|12.17|12.36|12.26|12.38|12.28|12.22|12.12|224
1667191800000|2022-10-31 04:50:00|12.35|12.25|12.32|12.22|12.41|12.31|12.29|12.19|239
1667192100000|2022-10-31 04:55:00|12.31|12.21|12.25|12.15|12.32|12.22|12.25|12.15|209
1667192400000|2022-10-31 05:00:00|12.26|12.16|12.32|12.22|12.36|12.26|12.23|12.13|205
1667192700000|2022-10-31 05:05:00|12.31|12.21|12.47|12.37|12.52|12.42|12.3|12.2|309
1667193000000|2022-10-31 05:10:00|12.46|12.36|12.41|12.31|12.47|12.37|12.39|12.29|224
1667193300000|2022-10-31 05:15:00|12.42|12.32|12.42|12.32|12.44|12.34|12.34|12.24|230
1667193600000|2022-10-31 05:20:00|12.43|12.33|12.46|12.36|12.49|12.39|12.29|12.19|244
1667193900000|2022-10-31 05:25:00|12.47|12.37|12.36|12.26|12.53|12.43|12.31|12.21|264
1667194200000|2022-10-31 05:30:00|12.35|12.25|12.45|12.35|12.46|12.36|12.31|12.21|252
1667194500000|2022-10-31 05:35:00|12.44|12.34|12.48|12.38|12.51|12.41|12.41|12.31|279
1667194800000|2022-10-31 05:40:00|12.47|12.37|12.22|12.12|12.48|12.38|12.2|12.1|249
1667195100000|2022-10-31 05:45:00|12.21|12.11|12.14|12.04|12.22|12.12|12.1|12|275
1667195400000|2022-10-31 05:50:00|12.15|12.05|12.2|12.1|12.23|12.13|12.14|12.04|196
1667195700000|2022-10-31 05:55:00|12.19|12.09|12.15|12.05|12.21|12.11|12.12|12.02|192
1667196000000|2022-10-31 06:00:00|12.16|12.06|12.12|12.02|12.29|12.19|12.08|11.98|257
1667196300000|2022-10-31 06:05:00|12.11|12.01|11.85|11.75|12.14|12.04|11.79|11.69|302
1667196600000|2022-10-31 06:10:00|11.86|11.76|11.79|11.69|11.87|11.77|11.63|11.53|333
1667196900000|2022-10-31 06:15:00|11.78|11.68|11.55|11.45|11.83|11.73|11.51|11.41|289
1667197200000|2022-10-31 06:20:00|11.58|11.48|11.68|11.58|11.69|11.59|11.52|11.42|275
1667197500000|2022-10-31 06:25:00|11.67|11.57|11.55|11.45|11.68|11.58|11.54|11.44|236
1667197800000|2022-10-31 06:30:00|11.54|11.44|11.61|11.51|11.64|11.54|11.5|11.4|233
1667198100000|2022-10-31 06:35:00|11.6|11.5|11.65|11.55|11.72|11.62|11.6|11.5|267
1667198400000|2022-10-31 06:40:00|11.66|11.56|11.79|11.69|11.81|11.71|11.65|11.55|301
1667198700000|2022-10-31 06:45:00|11.78|11.68|11.75|11.65|11.82|11.72|11.74|11.64|230
1667199000000|2022-10-31 06:50:00|11.74|11.64|11.82|11.72|11.83|11.73|11.74|11.64|205
1667199300000|2022-10-31 06:55:00|11.81|11.71|11.73|11.63|11.85|11.75|11.7|11.6|173
1667199600000|2022-10-31 07:00:00|11.72|11.62|11.75|11.65|11.81|11.71|11.69|11.59|201
1667199900000|2022-10-31 07:05:00|11.76|11.66|11.7|11.6|11.76|11.66|11.67|11.57|216
1667200200000|2022-10-31 07:10:00|11.69|11.59|11.77|11.67|11.78|11.68|11.62|11.52|218
1667200500000|2022-10-31 07:15:00|11.76|11.66|11.83|11.73|11.84|11.74|11.71|11.61|217
1667200800000|2022-10-31 07:20:00|11.84|11.74|11.81|11.71|11.88|11.78|11.79|11.69|277
1667201100000|2022-10-31 07:25:00|11.8|11.7|11.86|11.76|11.9|11.8|11.78|11.68|197
1667201400000|2022-10-31 07:30:00|11.87|11.77|11.88|11.78|11.92|11.82|11.84|11.74|212
1667201700000|2022-10-31 07:35:00|11.87|11.77|11.86|11.76|11.89|11.79|11.82|11.72|208
1667202000000|2022-10-31 07:40:00|11.85|11.75|11.85|11.75|11.89|11.79|11.84|11.74|147
1667202300000|2022-10-31 07:45:00|11.84|11.74|11.77|11.67|11.85|11.75|11.74|11.64|215
1667202600000|2022-10-31 07:50:00|11.78|11.68|11.73|11.63|11.82|11.72|11.67|11.57|204
1667202900000|2022-10-31 07:55:00|11.74|11.64|11.82|11.72|11.85|11.75|11.73|11.63|195
1667203200000|2022-10-31 08:00:00|11.83|11.73|11.68|11.58|11.83|11.73|11.67|11.57|251
1667203500000|2022-10-31 08:05:00|11.67|11.57|11.65|11.55|11.7|11.6|11.57|11.47|288
1667203800000|2022-10-31 08:10:00|11.64|11.54|11.59|11.49|11.71|11.61|11.59|11.49|252
1667204100000|2022-10-31 08:15:00|11.6|11.5|11.66|11.56|11.71|11.61|11.58|11.48|256
1667204400000|2022-10-31 08:20:00|11.67|11.57|11.71|11.61|11.72|11.62|11.62|11.52|189
1667204700000|2022-10-31 08:25:00|11.72|11.62|11.64|11.54|11.72|11.62|11.63|11.53|244
1667205000000|2022-10-31 08:30:00|11.63|11.53|11.57|11.47|11.66|11.56|11.45|11.35|301
1667205300000|2022-10-31 08:35:00|11.58|11.48|11.75|11.65|11.75|11.65|11.54|11.44|233
1667205600000|2022-10-31 08:40:00|11.74|11.64|11.77|11.67|11.79|11.69|11.7|11.6|232
1667205900000|2022-10-31 08:45:00|11.76|11.66|11.78|11.68|11.79|11.69|11.7|11.6|255
1667206200000|2022-10-31 08:50:00|11.77|11.67|11.83|11.73|11.87|11.77|11.74|11.64|329
1667206500000|2022-10-31 08:55:00|11.82|11.72|11.83|11.73|11.87|11.77|11.8|11.7|241
1667206800000|2022-10-31 09:00:00|11.82|11.72|11.8|11.7|11.87|11.77|11.77|11.67|203
1667207100000|2022-10-31 09:05:00|11.79|11.69|11.84|11.74|11.91|11.81|11.77|11.67|219
1667207400000|2022-10-31 09:10:00|11.83|11.73|11.81|11.71|11.85|11.75|11.78|11.68|177
1667207700000|2022-10-31 09:15:00|11.82|11.72|11.96|11.86|12.04|11.94|11.74|11.64|332
1667208000000|2022-10-31 09:20:00|11.95|11.85|12.04|11.94|12.16|12.06|11.94|11.84|354
1667208300000|2022-10-31 09:25:00|12.03|11.93|12.02|11.92|12.08|11.98|11.99|11.89|278
1667208600000|2022-10-31 09:30:00|12.03|11.93|12.03|11.93|12.15|12.05|12.01|11.91|361
1667208900000|2022-10-31 09:35:00|12.04|11.94|12.08|11.98|12.15|12.05|12.03|11.93|291
1667209200000|2022-10-31 09:40:00|12.07|11.97|12.23|12.13|12.24|12.14|12.05|11.95|297
1667209500000|2022-10-31 09:45:00|12.24|12.14|12.38|12.28|12.42|12.32|12.19|12.09|320
1667209800000|2022-10-31 09:50:00|12.37|12.27|12.33|12.23|12.41|12.31|12.23|12.13|366
1667210100000|2022-10-31 09:55:00|12.34|12.24|12.32|12.22|12.38|12.28|12.28|12.18|251
1667210400000|2022-10-31 10:00:00|12.31|12.21|12.49|12.39|12.56|12.46|12.23|12.13|329
1667210700000|2022-10-31 10:05:00|12.5|12.4|12.4|12.3|12.53|12.43|12.37|12.27|268
1667211000000|2022-10-31 10:10:00|12.39|12.29|12.16|12.06|12.41|12.31|12.12|12.02|323
1667211300000|2022-10-31 10:15:00|12.17|12.07|12.18|12.08|12.27|12.17|12.17|12.07|227
1667211600000|2022-10-31 10:20:00|12.19|12.09|12.33|12.23|12.37|12.27|12.14|12.04|336
1667211900000|2022-10-31 10:25:00|12.34|12.24|12.34|12.24|12.4|12.3|12.31|12.21|283
1667212200000|2022-10-31 10:30:00|12.33|12.23|12.39|12.29|12.42|12.32|12.24|12.14|313
1667212500000|2022-10-31 10:35:00|12.4|12.3|12.39|12.29|12.48|12.38|12.36|12.26|379
1667212800000|2022-10-31 10:40:00|12.38|12.28|12.31|12.21|12.41|12.31|12.29|12.19|317
1667213100000|2022-10-31 10:45:00|12.32|12.22|12.26|12.16|12.37|12.27|12.23|12.13|346
1667213400000|2022-10-31 10:50:00|12.27|12.17|12.32|12.22|12.34|12.24|12.26|12.16|226
1667213700000|2022-10-31 10:55:00|12.33|12.23|12.37|12.27|12.39|12.29|12.31|12.21|273
1667214000000|2022-10-31 11:00:00|12.36|12.26|12.43|12.33|12.5|12.4|12.29|12.19|369
1667214300000|2022-10-31 11:05:00|12.44|12.34|12.58|12.48|12.65|12.55|12.35|12.25|326
1667214600000|2022-10-31 11:10:00|12.59|12.49|12.43|12.33|12.6|12.5|12.4|12.3|347
1667214900000|2022-10-31 11:15:00|12.44|12.34|12.45|12.35|12.5|12.4|12.36|12.26|311
1667215200000|2022-10-31 11:20:00|12.44|12.34|12.27|12.17|12.46|12.36|12.23|12.13|342
1667215500000|2022-10-31 11:25:00|12.28|12.18|12.25|12.15|12.31|12.21|12.2|12.1|332
1667215800000|2022-10-31 11:30:00|12.26|12.16|12.24|12.14|12.29|12.19|12.16|12.06|323
1667216100000|2022-10-31 11:35:00|12.23|12.13|12.27|12.17|12.28|12.18|12.21|12.11|217
1667216400000|2022-10-31 11:40:00|12.26|12.16|12.31|12.21|12.33|12.23|12.26|12.16|220
1667216700000|2022-10-31 11:45:00|12.3|12.2|12.25|12.15|12.34|12.24|12.23|12.13|232
1667217000000|2022-10-31 11:50:00|12.24|12.14|12.26|12.16|12.26|12.16|12.19|12.09|293
1667217300000|2022-10-31 11:55:00|12.25|12.15|12.29|12.19|12.31|12.21|12.23|12.13|246
1667217600000|2022-10-31 12:00:00|12.28|12.18|12.19|12.09|12.33|12.23|12.18|12.08|243
1667217900000|2022-10-31 12:05:00|12.18|12.08|12.15|12.05|12.19|12.09|12.08|11.98|230
1667218200000|2022-10-31 12:10:00|12.14|12.04|11.98|11.88|12.16|12.06|11.92|11.82|312
1667218500000|2022-10-31 12:15:00|11.97|11.87|12.04|11.94|12.08|11.98|11.95|11.85|241
1667218800000|2022-10-31 12:20:00|12.05|11.95|12.11|12.01|12.12|12.02|12.03|11.93|181
1667219100000|2022-10-31 12:25:00|12.1|12|12.09|11.99|12.12|12.02|12.06|11.96|238
1667219400000|2022-10-31 12:30:00|12.08|11.98|12.18|12.08|12.19|12.09|12.07|11.97|170
1667219700000|2022-10-31 12:35:00|12.17|12.07|12.12|12.02|12.18|12.08|12.11|12.01|163
1667220000000|2022-10-31 12:40:00|12.11|12.01|12.05|11.95|12.13|12.03|11.99|11.89|217
1667220300000|2022-10-31 12:45:00|12.06|11.96|12.05|11.95|12.06|11.96|11.99|11.89|194
1667220600000|2022-10-31 12:50:00|12.04|11.94|12.12|12.02|12.17|12.07|12.02|11.92|251
1667220900000|2022-10-31 12:55:00|12.13|12.03|12.14|12.04|12.16|12.06|12.09|11.99|226
1667221200000|2022-10-31 13:00:00|12.13|12.03|12.2|12.1|12.22|12.12|12.06|11.96|238
1667221500000|2022-10-31 13:05:00|12.19|12.09|12.3|12.2|12.3|12.2|12.17|12.07|176
1667221800000|2022-10-31 13:10:00|12.29|12.19|12.24|12.14|12.3|12.2|12.22|12.12|266
1667222100000|2022-10-31 13:15:00|12.25|12.15|12.19|12.09|12.28|12.18|12.17|12.07|211
1667222400000|2022-10-31 13:20:00|12.2|12.1|12.18|12.08|12.21|12.11|12.14|12.04|177
1667222700000|2022-10-31 13:25:00|12.19|12.09|12.07|11.97|12.24|12.14|12.02|11.92|258
1667223000000|2022-10-31 13:30:00|12.06|11.96|12.06|11.96|12.11|12.01|11.89|11.79|346
1667223300000|2022-10-31 13:35:00|12.05|11.95|12.06|11.96|12.12|12.02|12.01|11.91|244
1667223600000|2022-10-31 13:40:00|12.05|11.95|12.06|11.96|12.1|12|11.99|11.89|281
1667223900000|2022-10-31 13:45:00|12.07|11.97|12|11.9|12.11|12.01|12|11.9|238
1667224200000|2022-10-31 13:50:00|11.99|11.89|11.96|11.86|12.04|11.94|11.91|11.81|216
1667224500000|2022-10-31 13:55:00|11.95|11.85|11.64|11.54|11.96|11.86|11.6|11.5|337
1667224800000|2022-10-31 14:00:00|11.63|11.53|11.77|11.67|11.84|11.74|11.62|11.52|318
1667225100000|2022-10-31 14:05:00|11.78|11.68|11.75|11.65|11.84|11.74|11.74|11.64|253
1667225400000|2022-10-31 14:10:00|11.76|11.66|11.86|11.76|11.88|11.78|11.71|11.61|276
1667225700000|2022-10-31 14:15:00|11.87|11.77|11.96|11.86|11.99|11.89|11.85|11.75|260
1667226000000|2022-10-31 14:20:00|11.97|11.87|11.89|11.79|11.97|11.87|11.87|11.77|270
1667226300000|2022-10-31 14:25:00|11.9|11.8|11.89|11.79|11.93|11.83|11.85|11.75|243
1667226600000|2022-10-31 14:30:00|11.9|11.8|11.78|11.68|11.93|11.83|11.78|11.68|301
1667226900000|2022-10-31 14:35:00|11.77|11.67|11.93|11.83|11.93|11.83|11.73|11.63|343
1667227200000|2022-10-31 14:40:00|11.94|11.84|12.27|12.17|12.27|12.17|11.93|11.83|333
1667227500000|2022-10-31 14:45:00|12.26|12.16|12.21|12.11|12.35|12.25|12.14|12.04|333
1667227800000|2022-10-31 14:50:00|12.2|12.1|12.39|12.29|12.45|12.35|12.17|12.07|268
1667228100000|2022-10-31 14:55:00|12.38|12.28|12.33|12.23|12.41|12.31|12.3|12.2|287
1667228400000|2022-10-31 15:00:00|12.34|12.24|12.29|12.19|12.43|12.33|12.22|12.12|275
1667228700000|2022-10-31 15:05:00|12.3|12.2|12.41|12.31|12.42|12.32|12.21|12.11|263
1667229000000|2022-10-31 15:10:00|12.42|12.32|12.49|12.39|12.52|12.42|12.35|12.25|265
1667229300000|2022-10-31 15:15:00|12.48|12.38|12.36|12.26|12.52|12.42|12.32|12.22|266
1667229600000|2022-10-31 15:20:00|12.35|12.25|12.39|12.29|12.4|12.3|12.27|12.17|243
1667229900000|2022-10-31 15:25:00|12.38|12.28|12.36|12.26|12.42|12.32|12.31|12.21|204
1667230200000|2022-10-31 15:30:00|12.35|12.25|12.34|12.24|12.38|12.28|12.29|12.19|244
1667230500000|2022-10-31 15:35:00|12.35|12.25|12.32|12.22|12.4|12.3|12.3|12.2|197
1667230800000|2022-10-31 15:40:00|12.33|12.23|12.37|12.27|12.39|12.29|12.31|12.21|192
1667231100000|2022-10-31 15:45:00|12.38|12.28|12.45|12.35|12.48|12.38|12.36|12.26|170
1667231400000|2022-10-31 15:50:00|12.46|12.36|13.07|12.97|13.18|13.08|12.45|12.35|433
1667231700000|2022-10-31 15:55:00|13.06|12.96|12.76|12.66|13.13|13.03|12.75|12.65|424
1667232000000|2022-10-31 16:00:00|12.75|12.65|12.86|12.76|12.93|12.83|12.68|12.58|379
1667232300000|2022-10-31 16:05:00|12.85|12.75|12.93|12.83|13.04|12.94|12.8|12.7|343
1667232600000|2022-10-31 16:10:00|12.94|12.84|12.95|12.85|13.07|12.97|12.9|12.8|313
1667232900000|2022-10-31 16:15:00|12.94|12.84|12.97|12.87|13.2|13.1|12.87|12.77|354
1667233200000|2022-10-31 16:20:00|12.96|12.86|13.04|12.94|13.1|13|12.95|12.85|281
1667233500000|2022-10-31 16:25:00|13.03|12.93|12.73|12.63|13.08|12.98|12.7|12.6|306
1667233800000|2022-10-31 16:30:00|12.74|12.64|12.64|12.54|12.85|12.75|12.6|12.5|325
1667234100000|2022-10-31 16:35:00|12.63|12.53|12.64|12.54|12.71|12.61|12.59|12.49|271
1667234400000|2022-10-31 16:40:00|12.65|12.55|12.42|12.32|12.68|12.58|12.4|12.3|307
1667234700000|2022-10-31 16:45:00|12.43|12.33|12.47|12.37|12.55|12.45|12.43|12.33|255
1667235000000|2022-10-31 16:50:00|12.48|12.38|12.56|12.46|12.62|12.52|12.45|12.35|247
1667235300000|2022-10-31 16:55:00|12.57|12.47|12.58|12.48|12.62|12.52|12.5|12.4|308
1667235600000|2022-10-31 17:00:00|12.57|12.47|12.59|12.49|12.65|12.55|12.5|12.4|259
1667235900000|2022-10-31 17:05:00|12.58|12.48|12.63|12.53|12.68|12.58|12.52|12.42|231
1667236200000|2022-10-31 17:10:00|12.64|12.54|12.71|12.61|12.75|12.65|12.62|12.52|291
1667236500000|2022-10-31 17:15:00|12.72|12.62|12.86|12.76|12.88|12.78|12.67|12.57|308
1667236800000|2022-10-31 17:20:00|12.87|12.77|12.77|12.67|12.92|12.82|12.77|12.67|371
1667237100000|2022-10-31 17:25:00|12.78|12.68|12.89|12.79|12.89|12.79|12.7|12.6|278
1667237400000|2022-10-31 17:30:00|12.88|12.78|12.85|12.75|12.97|12.87|12.82|12.72|328
1667237700000|2022-10-31 17:35:00|12.84|12.74|12.74|12.64|12.88|12.78|12.74|12.64|247
1667238000000|2022-10-31 17:40:00|12.75|12.65|12.77|12.67|12.78|12.68|12.7|12.6|251
1667238300000|2022-10-31 17:45:00|12.76|12.66|12.7|12.6|12.77|12.67|12.65|12.55|190
1667238600000|2022-10-31 17:50:00|12.72|12.62|12.82|12.72|12.82|12.72|12.63|12.53|283
1667238900000|2022-10-31 17:55:00|12.81|12.71|12.8|12.7|12.87|12.77|12.77|12.67|282
1667239200000|2022-10-31 18:00:00|12.79|12.69|12.87|12.77|12.9|12.8|12.77|12.67|271
1667239500000|2022-10-31 18:05:00|12.86|12.76|12.74|12.64|12.87|12.77|12.73|12.63|251
1667239800000|2022-10-31 18:10:00|12.73|12.63|12.77|12.67|12.81|12.71|12.73|12.63|339
1667240100000|2022-10-31 18:15:00|12.76|12.66|12.85|12.75|12.88|12.78|12.71|12.61|254
1667240400000|2022-10-31 18:20:00|12.86|12.76|12.94|12.84|13.07|12.97|12.85|12.75|348
1667240700000|2022-10-31 18:25:00|12.95|12.85|12.99|12.89|13.07|12.97|12.93|12.83|242
1667241000000|2022-10-31 18:30:00|13|12.9|13.01|12.91|13.1|13|12.98|12.88|298
1667241300000|2022-10-31 18:35:00|13|12.9|13.07|12.97|13.15|13.05|12.96|12.86|304
1667241600000|2022-10-31 18:40:00|13.06|12.96|13.01|12.91|13.11|13.01|13.01|12.91|271
1667241900000|2022-10-31 18:45:00|13|12.9|12.96|12.86|13.05|12.95|12.9|12.8|305
1667242200000|2022-10-31 18:50:00|12.97|12.87|12.97|12.87|13.01|12.91|12.94|12.84|215
1667242500000|2022-10-31 18:55:00|12.96|12.86|12.89|12.79|12.98|12.88|12.84|12.74|220
1667242800000|2022-10-31 19:00:00|12.88|12.78|12.72|12.62|12.9|12.8|12.68|12.58|296
1667243100000|2022-10-31 19:05:00|12.73|12.63|12.7|12.6|12.79|12.69|12.7|12.6|218
1667243400000|2022-10-31 19:10:00|12.71|12.61|12.78|12.68|12.8|12.7|12.68|12.58|159
1667243700000|2022-10-31 19:15:00|12.77|12.67|12.65|12.55|12.78|12.68|12.6|12.5|188
1667244000000|2022-10-31 19:20:00|12.64|12.54|12.57|12.47|12.68|12.58|12.53|12.43|206
1667244300000|2022-10-31 19:25:00|12.56|12.46|12.56|12.46|12.58|12.48|12.48|12.38|234
1667244600000|2022-10-31 19:30:00|12.55|12.45|12.67|12.57|12.68|12.58|12.55|12.45|253
1667244900000|2022-10-31 19:35:00|12.66|12.56|12.66|12.56|12.72|12.62|12.64|12.54|231
1667245200000|2022-10-31 19:40:00|12.67|12.57|12.66|12.56|12.7|12.6|12.65|12.55|194
1667245500000|2022-10-31 19:45:00|12.67|12.57|12.64|12.54|12.71|12.61|12.63|12.53|245
1667245800000|2022-10-31 19:50:00|12.65|12.55|12.65|12.55|12.7|12.6|12.59|12.49|298
1667246100000|2022-10-31 19:55:00|12.64|12.54|12.65|12.55|12.68|12.58|12.62|12.52|232
1667246400000|2022-10-31 20:00:00|12.64|12.54|12.52|12.42|12.72|12.62|12.49|12.39|316
1667246700000|2022-10-31 20:05:00|12.51|12.41|12.54|12.44|12.58|12.48|12.49|12.39|222
1667247000000|2022-10-31 20:10:00|12.55|12.45|12.48|12.38|12.56|12.46|12.41|12.31|249
1667247300000|2022-10-31 20:15:00|12.47|12.37|12.41|12.31|12.53|12.43|12.41|12.31|151
1667247600000|2022-10-31 20:20:00|12.4|12.3|12.51|12.41|12.51|12.41|12.4|12.3|178
1667247900000|2022-10-31 20:25:00|12.5|12.4|12.31|12.21|12.52|12.42|12.27|12.17|203
1667248200000|2022-10-31 20:30:00|12.3|12.2|12.46|12.36|12.46|12.36|12.29|12.19|204
1667248500000|2022-10-31 20:35:00|12.45|12.35|12.5|12.4|12.52|12.42|12.44|12.34|164
1667248800000|2022-10-31 20:40:00|12.49|12.39|12.56|12.46|12.58|12.48|12.48|12.38|227
1667249100000|2022-10-31 20:45:00|12.55|12.45|12.62|12.52|12.63|12.53|12.54|12.44|220
1667249400000|2022-10-31 20:50:00|12.61|12.51|12.54|12.44|12.62|12.52|12.54|12.44|163
1667249700000|2022-10-31 20:55:00|12.55|12.45|12.49|12.39|12.56|12.46|12.48|12.38|157
1667250000000|2022-10-31 21:00:00|12.5|12.4|12.53|12.43|12.54|12.44|12.49|12.39|68
1667250300000|2022-10-31 21:05:00|12.54|12.44|12.54|12.44|12.6|12.5|12.54|12.44|67
1667250600000|2022-10-31 21:10:00|12.53|12.43|12.43|12.33|12.54|12.44|12.38|12.28|130
1667250900000|2022-10-31 21:15:00|12.42|12.32|12.5|12.4|12.5|12.4|12.4|12.3|51
1667251200000|2022-10-31 21:20:00|12.51|12.41|12.41|12.31|12.52|12.42|12.4|12.3|95
1667251500000|2022-10-31 21:25:00|12.42|12.32|12.32|12.22|12.43|12.33|12.3|12.2|117
1667251800000|2022-10-31 21:30:00|12.33|12.23|12.41|12.31|12.43|12.33|12.33|12.23|67
1667252100000|2022-10-31 21:35:00|12.4|12.3|12.46|12.36|12.49|12.39|12.39|12.29|85
1667252400000|2022-10-31 21:40:00|12.45|12.35|12.51|12.41|12.52|12.42|12.44|12.34|69
1667252700000|2022-10-31 21:45:00|12.52|12.42|12.48|12.38|12.52|12.42|12.45|12.35|85
1667253000000|2022-10-31 21:50:00|12.47|12.37|12.47|12.37|12.48|12.38|12.42|12.32|77
1667253300000|2022-10-31 21:55:00|12.46|12.36|12.49|12.39|12.52|12.42|12.45|12.35|86
1667253600000|2022-10-31 22:00:00|12.5|12.4|12.45|12.35|12.6|12.5|12.44|12.34|203
1667253900000|2022-10-31 22:05:00|12.44|12.34|12.56|12.46|12.59|12.49|12.42|12.32|246
1667254200000|2022-10-31 22:10:00|12.57|12.47|12.62|12.52|12.69|12.59|12.54|12.44|237
1667254500000|2022-10-31 22:15:00|12.63|12.53|12.67|12.57|12.7|12.6|12.6|12.5|205
1667254800000|2022-10-31 22:20:00|12.66|12.56|12.69|12.59|12.69|12.59|12.64|12.54|233
1667255100000|2022-10-31 22:25:00|12.68|12.58|12.6|12.5|12.69|12.59|12.56|12.46|291
1667255400000|2022-10-31 22:30:00|12.59|12.49|12.52|12.42|12.61|12.51|12.5|12.4|274
1667255700000|2022-10-31 22:35:00|12.51|12.41|12.48|12.38|12.55|12.45|12.4|12.3|241
1667256000000|2022-10-31 22:40:00|12.47|12.37|12.52|12.42|12.55|12.45|12.46|12.36|152
1667256300000|2022-10-31 22:45:00|12.53|12.43|12.51|12.41|12.54|12.44|12.48|12.38|191
1667256600000|2022-10-31 22:50:00|12.5|12.4|12.52|12.42|12.54|12.44|12.47|12.37|187
1667256900000|2022-10-31 22:55:00|12.51|12.41|12.52|12.42|12.55|12.45|12.48|12.38|194
1667257200000|2022-10-31 23:00:00|12.53|12.43|12.59|12.49|12.62|12.52|12.49|12.39|292
1667257500000|2022-10-31 23:05:00|12.6|12.5|12.57|12.47|12.62|12.52|12.54|12.44|266
1667257800000|2022-10-31 23:10:00|12.56|12.46|12.64|12.54|12.67|12.57|12.54|12.44|221
1667258100000|2022-10-31 23:15:00|12.65|12.55|12.76|12.66|12.79|12.69|12.6|12.5|210
1667258400000|2022-10-31 23:20:00|12.75|12.65|12.66|12.56|12.77|12.67|12.64|12.54|242
1667258700000|2022-10-31 23:25:00|12.67|12.57|12.68|12.58|12.73|12.63|12.63|12.53|237
1667259000000|2022-10-31 23:30:00|12.69|12.59|12.68|12.58|12.7|12.6|12.61|12.51|275
1667259300000|2022-10-31 23:35:00|12.67|12.57|12.67|12.57|12.7|12.6|12.61|12.51|213
1667259600000|2022-10-31 23:40:00|12.66|12.56|12.71|12.61|12.71|12.61|12.64|12.54|218
1667259900000|2022-10-31 23:45:00|12.7|12.6|12.81|12.71|12.84|12.74|12.7|12.6|257
1667260200000|2022-10-31 23:50:00|12.82|12.72|12.78|12.68|12.82|12.72|12.74|12.64|226
1667260500000|2022-10-31 23:55:00|12.79|12.69|12.74|12.64|12.81|12.71|12.73|12.63|231
1667260800000|2022-11-01 00:00:00|12.73|12.63|12.83|12.73|12.9|12.8|12.62|12.52|350
1667261100000|2022-11-01 00:05:00|12.84|12.74|12.62|12.52|12.85|12.75|12.56|12.46|343
1667261400000|2022-11-01 00:10:00|12.63|12.53|12.63|12.53|12.66|12.56|12.51|12.41|256
1667261700000|2022-11-01 00:15:00|12.64|12.54|12.65|12.55|12.68|12.58|12.58|12.48|248
1667262000000|2022-11-01 00:20:00|12.64|12.54|12.57|12.47|12.68|12.58|12.56|12.46|214
1667262300000|2022-11-01 00:25:00|12.56|12.46|12.61|12.51|12.63|12.53|12.52|12.42|284
1667262600000|2022-11-01 00:30:00|12.62|12.52|12.59|12.49|12.66|12.56|12.54|12.44|278
1667262900000|2022-11-01 00:35:00|12.6|12.5|12.76|12.66|12.77|12.67|12.56|12.46|255
1667263200000|2022-11-01 00:40:00|12.77|12.67|12.78|12.68|12.8|12.7|12.73|12.63|242
1667263500000|2022-11-01 00:45:00|12.79|12.69|12.77|12.67|12.82|12.72|12.73|12.63|239
1667263800000|2022-11-01 00:50:00|12.76|12.66|12.65|12.55|12.79|12.69|12.61|12.51|268
1667264100000|2022-11-01 00:55:00|12.64|12.54|12.56|12.46|12.67|12.57|12.55|12.45|230
1667264400000|2022-11-01 01:00:00|12.57|12.47|12.61|12.51|12.65|12.55|12.55|12.45|239
1667264700000|2022-11-01 01:05:00|12.6|12.5|12.56|12.46|12.64|12.54|12.52|12.42|229
1667265000000|2022-11-01 01:10:00|12.57|12.47|12.64|12.54|12.67|12.57|12.56|12.46|210
1667265300000|2022-11-01 01:15:00|12.65|12.55|12.62|12.52|12.67|12.57|12.59|12.49|184
1667265600000|2022-11-01 01:20:00|12.63|12.53|12.85|12.75|12.86|12.76|12.61|12.51|330
1667265900000|2022-11-01 01:25:00|12.86|12.76|12.86|12.76|12.87|12.77|12.77|12.67|236
1667266200000|2022-11-01 01:30:00|12.87|12.77|12.92|12.82|12.95|12.85|12.83|12.73|319
1667266500000|2022-11-01 01:35:00|12.91|12.81|12.9|12.8|12.95|12.85|12.85|12.75|236
1667266800000|2022-11-01 01:40:00|12.89|12.79|12.82|12.72|12.89|12.79|12.8|12.7|274
1667267100000|2022-11-01 01:45:00|12.81|12.71|12.97|12.87|13.05|12.95|12.8|12.7|299
1667267400000|2022-11-01 01:50:00|12.98|12.88|12.97|12.87|12.98|12.88|12.91|12.81|225
1667267700000|2022-11-01 01:55:00|12.96|12.86|12.97|12.87|12.97|12.87|12.91|12.81|180
1667268000000|2022-11-01 02:00:00|12.98|12.88|12.93|12.83|13.07|12.97|12.92|12.82|259
1667268300000|2022-11-01 02:05:00|12.94|12.84|12.94|12.84|13.1|13|12.93|12.83|298
1667268600000|2022-11-01 02:10:00|12.93|12.83|12.91|12.81|12.96|12.86|12.88|12.78|239
1667268900000|2022-11-01 02:15:00|12.92|12.82|12.89|12.79|12.94|12.84|12.88|12.78|210
1667269200000|2022-11-01 02:20:00|12.9|12.8|12.87|12.77|12.92|12.82|12.84|12.74|184
1667269500000|2022-11-01 02:25:00|12.88|12.78|12.89|12.79|12.91|12.81|12.85|12.75|188
1667269800000|2022-11-01 02:30:00|12.9|12.8|12.93|12.83|12.96|12.86|12.88|12.78|180
1667270100000|2022-11-01 02:35:00|12.94|12.84|12.93|12.83|12.98|12.88|12.91|12.81|296
1667270400000|2022-11-01 02:40:00|12.94|12.84|12.89|12.79|12.94|12.84|12.85|12.75|197
1667270700000|2022-11-01 02:45:00|12.9|12.8|12.96|12.86|12.99|12.89|12.86|12.76|206
1667271000000|2022-11-01 02:50:00|12.97|12.87|12.96|12.86|13|12.9|12.94|12.84|324
1667271300000|2022-11-01 02:55:00|12.97|12.87|12.9|12.8|12.98|12.88|12.9|12.8|232
1667271600000|2022-11-01 03:00:00|12.91|12.81|12.85|12.75|12.97|12.87|12.84|12.74|170
1667271900000|2022-11-01 03:05:00|12.86|12.76|12.85|12.75|12.86|12.76|12.82|12.72|161
1667272200000|2022-11-01 03:10:00|12.84|12.74|12.79|12.69|12.85|12.75|12.73|12.63|166
1667272500000|2022-11-01 03:15:00|12.78|12.68|12.8|12.7|12.83|12.73|12.77|12.67|185
1667272800000|2022-11-01 03:20:00|12.81|12.71|12.86|12.76|12.86|12.76|12.76|12.66|253
1667273100000|2022-11-01 03:25:00|12.85|12.75|12.79|12.69|12.86|12.76|12.76|12.66|233
1667273400000|2022-11-01 03:30:00|12.78|12.68|12.74|12.64|12.79|12.69|12.72|12.62|141
1667273700000|2022-11-01 03:35:00|12.75|12.65|12.77|12.67|12.82|12.72|12.75|12.65|118
1667274000000|2022-11-01 03:40:00|12.78|12.68|12.79|12.69|12.81|12.71|12.75|12.65|100
1667274300000|2022-11-01 03:45:00|12.8|12.7|12.76|12.66|12.81|12.71|12.75|12.65|207
1667274600000|2022-11-01 03:50:00|12.77|12.67|12.84|12.74|12.85|12.75|12.75|12.65|178
1667274900000|2022-11-01 03:55:00|12.83|12.73|12.8|12.7|12.86|12.76|12.79|12.69|156
1667275200000|2022-11-01 04:00:00|12.81|12.71|12.73|12.63|12.83|12.73|12.72|12.62|238
1667275500000|2022-11-01 04:05:00|12.74|12.64|12.66|12.56|12.76|12.66|12.62|12.52|209
1667275800000|2022-11-01 04:10:00|12.67|12.57|12.68|12.58|12.68|12.58|12.61|12.51|194
1667276100000|2022-11-01 04:15:00|12.67|12.57|13.13|13.03|13.16|13.06|12.65|12.55|316
1667276400000|2022-11-01 04:20:00|13.12|13.02|13.82|13.72|13.86|13.76|13.12|13.02|527
1667276700000|2022-11-01 04:25:00|13.81|13.71|13.8|13.7|13.92|13.82|13.61|13.51|438
1667277000000|2022-11-01 04:30:00|13.79|13.69|14.03|13.93|14.24|14.14|13.78|13.68|508
1667277300000|2022-11-01 04:35:00|14.04|13.94|14.3|14.2|14.36|14.26|14.02|13.92|496
1667277600000|2022-11-01 04:40:00|14.29|14.19|14.05|13.95|14.37|14.27|13.96|13.86|491
1667277900000|2022-11-01 04:45:00|14.04|13.94|14.05|13.95|14.17|14.07|13.96|13.86|360
1667278200000|2022-11-01 04:50:00|14.04|13.94|14.21|14.11|14.26|14.16|14.04|13.94|356
1667278500000|2022-11-01 04:55:00|14.2|14.1|14.2|14.1|14.28|14.18|14.14|14.04|314
1667278800000|2022-11-01 05:00:00|14.19|14.09|14.24|14.14|14.32|14.22|14.06|13.96|398
1667279100000|2022-11-01 05:05:00|14.25|14.15|14.42|14.32|14.49|14.39|14.23|14.13|406
1667279400000|2022-11-01 05:10:00|14.41|14.31|14.18|14.08|14.46|14.36|14.15|14.05|354
1667279700000|2022-11-01 05:15:00|14.17|14.07|14.22|14.12|14.29|14.19|14.15|14.05|265
1667280000000|2022-11-01 05:20:00|14.23|14.13|14.13|14.03|14.27|14.17|14.12|14.02|326
1667280300000|2022-11-01 05:25:00|14.12|14.02|14.24|14.14|14.26|14.16|14.11|14.01|312
1667280600000|2022-11-01 05:30:00|14.25|14.15|14.27|14.17|14.38|14.28|14.22|14.12|319
1667280900000|2022-11-01 05:35:00|14.28|14.18|14.38|14.28|14.48|14.38|14.27|14.17|338
1667281200000|2022-11-01 05:40:00|14.39|14.29|14.78|14.68|14.88|14.78|14.37|14.27|470
1667281500000|2022-11-01 05:45:00|14.77|14.67|14.63|14.53|14.84|14.74|14.63|14.53|375
1667281800000|2022-11-01 05:50:00|14.64|14.54|14.65|14.55|14.66|14.56|14.55|14.45|332
1667282100000|2022-11-01 05:55:00|14.66|14.56|14.64|14.54|14.76|14.66|14.6|14.5|284
1667282400000|2022-11-01 06:00:00|14.65|14.55|14.33|14.23|14.75|14.65|14.26|14.16|390
1667282700000|2022-11-01 06:05:00|14.32|14.22|14.52|14.42|14.54|14.44|14.32|14.22|324
1667283000000|2022-11-01 06:10:00|14.51|14.41|14.52|14.42|14.59|14.49|14.43|14.33|268
1667283300000|2022-11-01 06:15:00|14.53|14.43|14.76|14.66|14.98|14.88|14.5|14.4|445
1667283600000|2022-11-01 06:20:00|14.75|14.65|14.78|14.68|14.85|14.75|14.71|14.61|314
1667283900000|2022-11-01 06:25:00|14.79|14.69|14.72|14.62|14.79|14.69|14.67|14.57|306
1667284200000|2022-11-01 06:30:00|14.71|14.61|14.66|14.56|14.76|14.66|14.55|14.45|352
1667284500000|2022-11-01 06:35:00|14.65|14.55|14.83|14.73|14.84|14.74|14.65|14.55|211
1667284800000|2022-11-01 06:40:00|14.82|14.72|14.77|14.67|14.85|14.75|14.72|14.62|255
1667285100000|2022-11-01 06:45:00|14.76|14.66|14.75|14.65|14.79|14.69|14.64|14.54|262
1667285400000|2022-11-01 06:50:00|14.76|14.66|14.62|14.52|14.77|14.67|14.61|14.51|258
1667285700000|2022-11-01 06:55:00|14.63|14.53|14.8|14.7|14.81|14.71|14.6|14.5|273
1667286000000|2022-11-01 07:00:00|14.79|14.69|14.72|14.62|14.9|14.8|14.66|14.56|323
1667286300000|2022-11-01 07:05:00|14.71|14.61|14.74|14.64|14.79|14.69|14.7|14.6|272
1667286600000|2022-11-01 07:10:00|14.73|14.63|14.64|14.54|14.78|14.68|14.56|14.46|257
1667286900000|2022-11-01 07:15:00|14.63|14.53|14.52|14.42|14.65|14.55|14.46|14.36|266
1667287200000|2022-11-01 07:20:00|14.53|14.43|14.47|14.37|14.6|14.5|14.42|14.32|252
1667287500000|2022-11-01 07:25:00|14.46|14.36|14.47|14.37|14.51|14.41|14.42|14.32|254
1667287800000|2022-11-01 07:30:00|14.46|14.36|14.47|14.37|14.57|14.47|14.46|14.36|239
1667288100000|2022-11-01 07:35:00|14.46|14.36|14.45|14.35|14.5|14.4|14.38|14.28|231
1667288400000|2022-11-01 07:40:00|14.46|14.36|14.43|14.33|14.49|14.39|14.31|14.21|240
1667288700000|2022-11-01 07:45:00|14.42|14.32|14.54|14.44|14.58|14.48|14.4|14.3|276
1667289000000|2022-11-01 07:50:00|14.53|14.43|14.54|14.44|14.58|14.48|14.5|14.4|218
1667289300000|2022-11-01 07:55:00|14.55|14.45|14.61|14.51|14.67|14.57|14.54|14.44|249
1667289600000|2022-11-01 08:00:00|14.6|14.5|14.77|14.67|14.79|14.69|14.54|14.44|310
1667289900000|2022-11-01 08:05:00|14.78|14.68|14.73|14.63|14.8|14.7|14.67|14.57|284
1667290200000|2022-11-01 08:10:00|14.74|14.64|14.82|14.72|14.82|14.72|14.72|14.62|259
1667290500000|2022-11-01 08:15:00|14.81|14.71|14.72|14.62|14.82|14.72|14.7|14.6|238
1667290800000|2022-11-01 08:20:00|14.71|14.61|14.65|14.55|14.74|14.64|14.63|14.53|245
1667291100000|2022-11-01 08:25:00|14.66|14.56|14.54|14.44|14.66|14.56|14.52|14.42|222
1667291400000|2022-11-01 08:30:00|14.55|14.45|14.55|14.45|14.61|14.51|14.52|14.42|185
1667291700000|2022-11-01 08:35:00|14.56|14.46|14.56|14.46|14.63|14.53|14.55|14.45|157
1667292000000|2022-11-01 08:40:00|14.57|14.47|14.55|14.45|14.6|14.5|14.49|14.39|192
1667292300000|2022-11-01 08:45:00|14.54|14.44|14.67|14.57|14.73|14.63|14.53|14.43|270
1667292600000|2022-11-01 08:50:00|14.68|14.58|14.67|14.57|14.73|14.63|14.63|14.53|170
1667292900000|2022-11-01 08:55:00|14.66|14.56|14.72|14.62|14.76|14.66|14.65|14.55|193
1667293200000|2022-11-01 09:00:00|14.73|14.63|14.73|14.63|14.81|14.71|14.68|14.58|256
1667293500000|2022-11-01 09:05:00|14.74|14.64|15.33|15.23|15.52|15.42|14.73|14.63|520
1667293800000|2022-11-01 09:10:00|15.34|15.24|15.62|15.52|15.74|15.64|15.29|15.19|412
1667294100000|2022-11-01 09:15:00|15.63|15.53|15.56|15.46|15.72|15.62|15.52|15.42|430
1667294400000|2022-11-01 09:20:00|15.57|15.47|15.55|15.45|15.63|15.53|15.5|15.4|356
1667294700000|2022-11-01 09:25:00|15.56|15.46|15.42|15.32|15.62|15.52|15.36|15.26|336
1667295000000|2022-11-01 09:30:00|15.41|15.31|15.56|15.46|15.59|15.49|15.37|15.27|342
1667295300000|2022-11-01 09:35:00|15.57|15.47|15.78|15.68|15.92|15.82|15.55|15.45|427
1667295600000|2022-11-01 09:40:00|15.79|15.69|15.8|15.7|15.88|15.78|15.71|15.61|370
1667295900000|2022-11-01 09:45:00|15.79|15.69|15.67|15.57|15.88|15.78|15.63|15.53|406
1667296200000|2022-11-01 09:50:00|15.68|15.58|15.63|15.53|15.72|15.62|15.54|15.44|357
1667296500000|2022-11-01 09:55:00|15.64|15.54|15.6|15.5|15.69|15.59|15.47|15.37|354
1667296800000|2022-11-01 10:00:00|15.61|15.51|15.34|15.24|15.61|15.51|15.25|15.15|433
1667297100000|2022-11-01 10:05:00|15.33|15.23|15.4|15.3|15.44|15.34|15.29|15.19|356
1667297400000|2022-11-01 10:10:00|15.41|15.31|15.42|15.32|15.48|15.38|15.33|15.23|281
1667297700000|2022-11-01 10:15:00|15.41|15.31|15.21|15.11|15.44|15.34|15.08|14.98|424
1667298000000|2022-11-01 10:20:00|15.23|15.13|14.94|14.84|15.25|15.15|14.91|14.81|410
1667298300000|2022-11-01 10:25:00|14.93|14.83|14.99|14.89|15.02|14.92|14.82|14.72|337
1667298600000|2022-11-01 10:30:00|14.98|14.88|14.94|14.84|15.03|14.93|14.77|14.67|347
1667298900000|2022-11-01 10:35:00|14.93|14.83|14.91|14.81|14.97|14.87|14.86|14.76|285
1667299200000|2022-11-01 10:40:00|14.92|14.82|14.98|14.88|14.99|14.89|14.77|14.67|311
1667299500000|2022-11-01 10:45:00|14.97|14.87|14.89|14.79|15|14.9|14.82|14.72|323
1667299800000|2022-11-01 10:50:00|14.9|14.8|14.89|14.79|14.91|14.81|14.82|14.72|287
1667300100000|2022-11-01 10:55:00|14.88|14.78|14.96|14.86|14.98|14.88|14.85|14.75|299
1667300400000|2022-11-01 11:00:00|14.95|14.85|14.56|14.46|15|14.9|14.52|14.42|417
1667300700000|2022-11-01 11:05:00|14.57|14.47|14.39|14.29|14.61|14.51|14.39|14.29|472
1667301000000|2022-11-01 11:10:00|14.4|14.3|14.32|14.22|14.51|14.41|14.13|14.03|436
1667301300000|2022-11-01 11:15:00|14.33|14.23|14.39|14.29|14.39|14.29|14.18|14.08|401
1667301600000|2022-11-01 11:20:00|14.38|14.28|14.39|14.29|14.49|14.39|14.35|14.25|387
1667301900000|2022-11-01 11:25:00|14.4|14.3|14.44|14.34|14.49|14.39|14.39|14.29|225
1667302200000|2022-11-01 11:30:00|14.45|14.35|14.46|14.36|14.51|14.41|14.35|14.25|301
1667302500000|2022-11-01 11:35:00|14.45|14.35|14.32|14.22|14.46|14.36|14.22|14.12|327
1667302800000|2022-11-01 11:40:00|14.33|14.23|14.22|14.12|14.35|14.25|14.17|14.07|339
1667303100000|2022-11-01 11:45:00|14.21|14.11|14.32|14.22|14.38|14.28|14.21|14.11|315
1667303400000|2022-11-01 11:50:00|14.33|14.23|14.33|14.23|14.36|14.26|14.27|14.17|266
1667303700000|2022-11-01 11:55:00|14.34|14.24|14.27|14.17|14.34|14.24|14.21|14.11|305
1667304000000|2022-11-01 12:00:00|14.26|14.16|13.92|13.82|14.41|14.31|13.83|13.73|325
1667304300000|2022-11-01 12:05:00|13.93|13.83|13.9|13.8|13.95|13.85|13.71|13.61|453
1667304600000|2022-11-01 12:10:00|13.91|13.81|13.92|13.82|14|13.9|13.85|13.75|349
1667304900000|2022-11-01 12:15:00|13.91|13.81|13.89|13.79|13.98|13.88|13.86|13.76|321
1667305200000|2022-11-01 12:20:00|13.9|13.8|13.92|13.82|13.93|13.83|13.78|13.68|309
1667305500000|2022-11-01 12:25:00|13.93|13.83|13.87|13.77|13.95|13.85|13.83|13.73|275
1667305800000|2022-11-01 12:30:00|13.88|13.78|13.96|13.86|13.96|13.86|13.84|13.74|257
1667306100000|2022-11-01 12:35:00|13.95|13.85|14.07|13.97|14.13|14.03|13.95|13.85|281
1667306400000|2022-11-01 12:40:00|14.06|13.96|14.01|13.91|14.07|13.97|13.97|13.87|290
1667306700000|2022-11-01 12:45:00|14.02|13.92|14.07|13.97|14.11|14.01|13.96|13.86|295
1667307000000|2022-11-01 12:50:00|14.06|13.96|14.05|13.95|14.09|13.99|13.98|13.88|229
1667307300000|2022-11-01 12:55:00|14.06|13.96|14.19|14.09|14.24|14.14|14.04|13.94|272
1667307600000|2022-11-01 13:00:00|14.18|14.08|14.12|14.02|14.19|14.09|14.04|13.94|208
1667307900000|2022-11-01 13:05:00|14.11|14.01|14.08|13.98|14.19|14.09|14.06|13.96|239
1667308200000|2022-11-01 13:10:00|14.07|13.97|13.97|13.87|14.1|14|13.93|13.83|262
1667308500000|2022-11-01 13:15:00|13.98|13.88|14.12|14.02|14.15|14.05|13.98|13.88|243
1667308800000|2022-11-01 13:20:00|14.13|14.03|14.1|14|14.18|14.08|14.09|13.99|217
1667309100000|2022-11-01 13:25:00|14.09|13.99|14.15|14.05|14.21|14.11|14.05|13.95|215
1667309400000|2022-11-01 13:30:00|14.16|14.06|14.05|13.95|14.2|14.1|14.02|13.92|265
1667309700000|2022-11-01 13:35:00|14.06|13.96|14.09|13.99|14.1|14|13.97|13.87|261
1667310000000|2022-11-01 13:40:00|14.1|14|13.91|13.81|14.12|14.02|13.79|13.69|328
1667310300000|2022-11-01 13:45:00|13.92|13.82|13.64|13.54|13.93|13.83|13.47|13.37|456
1667310600000|2022-11-01 13:50:00|13.65|13.55|13.8|13.7|13.83|13.73|13.62|13.52|384
1667310900000|2022-11-01 13:55:00|13.79|13.69|13.84|13.74|13.85|13.75|13.73|13.63|293
1667311200000|2022-11-01 14:00:00|13.85|13.75|13.75|13.65|13.9|13.8|13.73|13.63|378
1667311500000|2022-11-01 14:05:00|13.76|13.66|13.74|13.64|13.82|13.72|13.73|13.63|323
1667311800000|2022-11-01 14:10:00|13.73|13.63|13.75|13.65|13.79|13.69|13.62|13.52|342
1667312100000|2022-11-01 14:15:00|13.76|13.66|13.86|13.76|13.93|13.83|13.73|13.63|296
1667312400000|2022-11-01 14:20:00|13.85|13.75|13.96|13.86|13.98|13.88|13.79|13.69|290
1667312700000|2022-11-01 14:25:00|13.95|13.85|14.04|13.94|14.1|14|13.9|13.8|312
1667313000000|2022-11-01 14:30:00|14.05|13.95|14.01|13.91|14.05|13.95|13.94|13.84|270
1667313300000|2022-11-01 14:35:00|14|13.9|13.88|13.78|14.02|13.92|13.88|13.78|255
1667313600000|2022-11-01 14:40:00|13.89|13.79|13.91|13.81|13.95|13.85|13.86|13.76|257
1667313900000|2022-11-01 14:45:00|13.92|13.82|13.87|13.77|13.92|13.82|13.82|13.72|276
1667314200000|2022-11-01 14:50:00|13.86|13.76|13.86|13.76|13.91|13.81|13.77|13.67|258
1667314500000|2022-11-01 14:55:00|13.87|13.77|13.86|13.76|13.89|13.79|13.82|13.72|246
1667314800000|2022-11-01 15:00:00|13.85|13.75|13.94|13.84|13.97|13.87|13.85|13.75|275
1667315100000|2022-11-01 15:05:00|13.93|13.83|13.98|13.88|13.99|13.89|13.92|13.82|264
1667315400000|2022-11-01 15:10:00|13.97|13.87|13.87|13.77|14|13.9|13.82|13.72|299
1667315700000|2022-11-01 15:15:00|13.88|13.78|14.12|14.02|14.18|14.08|13.83|13.73|338
1667316000000|2022-11-01 15:20:00|14.11|14.01|14.08|13.98|14.14|14.04|14.01|13.91|319
1667316300000|2022-11-01 15:25:00|14.09|13.99|14.18|14.08|14.24|14.14|14.05|13.95|307
1667316600000|2022-11-01 15:30:00|14.17|14.07|14.25|14.15|14.29|14.19|14.16|14.06|252
1667316900000|2022-11-01 15:35:00|14.26|14.16|14.04|13.94|14.26|14.16|14.01|13.91|326
1667317200000|2022-11-01 15:40:00|14.05|13.95|13.91|13.81|14.05|13.95|13.87|13.77|273
1667317500000|2022-11-01 15:45:00|13.9|13.8|13.85|13.75|13.94|13.84|13.78|13.68|278
1667317800000|2022-11-01 15:50:00|13.86|13.76|13.85|13.75|13.87|13.77|13.82|13.72|244
1667318100000|2022-11-01 15:55:00|13.86|13.76|13.97|13.87|14|13.9|13.81|13.71|274
1667318400000|2022-11-01 16:00:00|13.96|13.86|13.95|13.85|14|13.9|13.79|13.69|294
1667318700000|2022-11-01 16:05:00|13.94|13.84|13.93|13.83|14.05|13.95|13.89|13.79|339
1667319000000|2022-11-01 16:10:00|13.94|13.84|13.95|13.85|13.97|13.87|13.9|13.8|354
1667319300000|2022-11-01 16:15:00|13.94|13.84|13.81|13.71|13.95|13.85|13.77|13.67|347
1667319600000|2022-11-01 16:20:00|13.82|13.72|13.75|13.65|13.87|13.77|13.69|13.59|297
1667319900000|2022-11-01 16:25:00|13.74|13.64|13.6|13.5|13.8|13.7|13.58|13.48|255
1667320200000|2022-11-01 16:30:00|13.59|13.49|13.56|13.46|13.66|13.56|13.5|13.4|382
1667320500000|2022-11-01 16:35:00|13.55|13.45|13.64|13.54|13.66|13.56|13.52|13.42|345
1667320800000|2022-11-01 16:40:00|13.65|13.55|13.68|13.58|13.71|13.61|13.61|13.51|230
1667321100000|2022-11-01 16:45:00|13.67|13.57|13.56|13.46|13.7|13.6|13.5|13.4|245
1667321400000|2022-11-01 16:50:00|13.55|13.45|13.51|13.41|13.62|13.52|13.39|13.29|305
1667321700000|2022-11-01 16:55:00|13.52|13.42|13.55|13.45|13.58|13.48|13.49|13.39|358
1667322000000|2022-11-01 17:00:00|13.54|13.44|13.55|13.45|13.59|13.49|13.5|13.4|313
1667322300000|2022-11-01 17:05:00|13.56|13.46|13.55|13.45|13.57|13.47|13.5|13.4|315
1667322600000|2022-11-01 17:10:00|13.56|13.46|13.66|13.56|13.68|13.58|13.55|13.45|325
1667322900000|2022-11-01 17:15:00|13.65|13.55|13.67|13.57|13.71|13.61|13.62|13.52|300
1667323200000|2022-11-01 17:20:00|13.68|13.58|13.65|13.55|13.69|13.59|13.61|13.51|252
1667323500000|2022-11-01 17:25:00|13.66|13.56|13.64|13.54|13.66|13.56|13.62|13.52|200
1667323800000|2022-11-01 17:30:00|13.65|13.55|13.64|13.54|13.65|13.55|13.55|13.45|234
1667324100000|2022-11-01 17:35:00|13.63|13.53|13.8|13.7|13.8|13.7|13.59|13.49|207
1667324400000|2022-11-01 17:40:00|13.79|13.69|13.77|13.67|13.81|13.71|13.69|13.59|343
1667324700000|2022-11-01 17:45:00|13.78|13.68|13.74|13.64|13.79|13.69|13.73|13.63|231
1667325000000|2022-11-01 17:50:00|13.75|13.65|14.03|13.93|14.12|14.02|13.74|13.64|355
1667325300000|2022-11-01 17:55:00|14.02|13.92|13.98|13.88|14.05|13.95|13.86|13.76|274
1667325600000|2022-11-01 18:00:00|13.99|13.89|14.02|13.92|14.05|13.95|13.93|13.83|304
1667325900000|2022-11-01 18:05:00|14.01|13.91|14.07|13.97|14.09|13.99|13.98|13.88|284
1667326200000|2022-11-01 18:10:00|14.06|13.96|13.87|13.77|14.08|13.98|13.87|13.77|248
1667326500000|2022-11-01 18:15:00|13.88|13.78|14.06|13.96|14.07|13.97|13.86|13.76|288
1667326800000|2022-11-01 18:20:00|14.05|13.95|13.98|13.88|14.1|14|13.98|13.88|253
1667327100000|2022-11-01 18:25:00|13.97|13.87|14.02|13.92|14.06|13.96|13.93|13.83|287
1667327400000|2022-11-01 18:30:00|14.03|13.93|14.06|13.96|14.14|14.04|13.99|13.89|302
1667327700000|2022-11-01 18:35:00|14.05|13.95|14.08|13.98|14.1|14|13.93|13.83|276
1667328000000|2022-11-01 18:40:00|14.09|13.99|14.08|13.98|14.15|14.05|14.05|13.95|306
1667328300000|2022-11-01 18:45:00|14.09|13.99|14.03|13.93|14.09|13.99|13.99|13.89|299
1667328600000|2022-11-01 18:50:00|14.04|13.94|14.1|14|14.1|14|14.03|13.93|224
1667328900000|2022-11-01 18:55:00|14.09|13.99|14.02|13.92|14.18|14.08|13.98|13.88|301
1667329200000|2022-11-01 19:00:00|14.03|13.93|14.04|13.94|14.07|13.97|13.98|13.88|244
1667329500000|2022-11-01 19:05:00|14.05|13.95|14.09|13.99|14.09|13.99|14.01|13.91|231
1667329800000|2022-11-01 19:10:00|14.08|13.98|14.02|13.92|14.09|13.99|14.01|13.91|275
1667330100000|2022-11-01 19:15:00|14.03|13.93|14.06|13.96|14.09|13.99|14.01|13.91|281
1667330400000|2022-11-01 19:20:00|14.07|13.97|13.86|13.76|14.08|13.98|13.76|13.66|288
1667330700000|2022-11-01 19:25:00|13.87|13.77|13.9|13.8|13.9|13.8|13.82|13.72|262
1667331000000|2022-11-01 19:30:00|13.91|13.81|13.89|13.79|13.94|13.84|13.82|13.72|255
1667331300000|2022-11-01 19:35:00|13.9|13.8|13.86|13.76|13.91|13.81|13.85|13.75|190
1667331600000|2022-11-01 19:40:00|13.85|13.75|13.86|13.76|13.89|13.79|13.84|13.74|236
1667331900000|2022-11-01 19:45:00|13.85|13.75|13.86|13.76|13.87|13.77|13.81|13.71|342
1667332200000|2022-11-01 19:50:00|13.85|13.75|13.91|13.81|13.91|13.81|13.83|13.73|272
1667332500000|2022-11-01 19:55:00|13.9|13.8|13.92|13.82|13.95|13.85|13.9|13.8|271
1667332800000|2022-11-01 20:00:00|13.93|13.83|14.01|13.91|14.03|13.93|13.89|13.79|274
1667333100000|2022-11-01 20:05:00|14.02|13.92|13.99|13.89|14.02|13.92|13.98|13.88|182
1667333400000|2022-11-01 20:10:00|14|13.9|14.04|13.94|14.05|13.95|13.96|13.86|262
1667333700000|2022-11-01 20:15:00|14.03|13.93|14.06|13.96|14.13|14.03|14.01|13.91|256
1667334000000|2022-11-01 20:20:00|14.05|13.95|13.95|13.85|14.06|13.96|13.94|13.84|207
1667334300000|2022-11-01 20:25:00|13.94|13.84|13.98|13.88|14.03|13.93|13.94|13.84|241
1667334600000|2022-11-01 20:30:00|13.97|13.87|14.04|13.94|14.05|13.95|13.96|13.86|239
1667334900000|2022-11-01 20:35:00|14.05|13.95|14.01|13.91|14.08|13.98|14|13.9|183
1667335200000|2022-11-01 20:40:00|14|13.9|14.01|13.91|14.05|13.95|13.99|13.89|167
1667335500000|2022-11-01 20:45:00|14.02|13.92|14.01|13.91|14.06|13.96|13.99|13.89|170
1667335800000|2022-11-01 20:50:00|14.02|13.92|13.99|13.89|14.02|13.92|13.96|13.86|292
1667336100000|2022-11-01 20:55:00|13.98|13.88|13.99|13.89|14|13.9|13.97|13.87|181
1667336400000|2022-11-01 21:00:00|13.98|13.88|13.89|13.79|13.99|13.89|13.89|13.79|110
1667336700000|2022-11-01 21:05:00|13.9|13.8|13.93|13.83|13.94|13.84|13.88|13.78|106
1667337000000|2022-11-01 21:10:00|13.92|13.82|13.82|13.72|13.94|13.84|13.82|13.72|79
1667337300000|2022-11-01 21:15:00|13.83|13.73|13.86|13.76|13.89|13.79|13.82|13.72|100
1667337600000|2022-11-01 21:20:00|13.85|13.75|13.84|13.74|13.87|13.77|13.8|13.7|64
1667337900000|2022-11-01 21:25:00|13.83|13.73|13.88|13.78|13.89|13.79|13.8|13.7|71
1667338200000|2022-11-01 21:30:00|13.87|13.77|13.89|13.79|13.91|13.81|13.86|13.76|57
1667338500000|2022-11-01 21:35:00|13.9|13.8|13.94|13.84|13.94|13.84|13.88|13.78|83
1667338800000|2022-11-01 21:40:00|13.93|13.83|13.93|13.83|13.95|13.85|13.92|13.82|41
1667339100000|2022-11-01 21:45:00|13.94|13.84|14.05|13.95|14.11|14.01|13.93|13.83|127
1667339400000|2022-11-01 21:50:00|14.04|13.94|14.05|13.95|14.09|13.99|14.01|13.91|82
1667339700000|2022-11-01 21:55:00|14.04|13.94|14.03|13.93|14.06|13.96|13.99|13.89|128
1667340000000|2022-11-01 22:00:00|14.04|13.94|14.02|13.92|14.08|13.98|14.02|13.92|169
1667340300000|2022-11-01 22:05:00|14.01|13.91|14.02|13.92|14.02|13.92|13.97|13.87|178
1667340600000|2022-11-01 22:10:00|14.01|13.91|14.06|13.96|14.1|14|14|13.9|222
1667340900000|2022-11-01 22:15:00|14.05|13.95|14.02|13.92|14.08|13.98|14|13.9|186
1667341200000|2022-11-01 22:20:00|14.03|13.93|14.09|13.99|14.18|14.08|14|13.9|174
1667341500000|2022-11-01 22:25:00|14.08|13.98|14.05|13.95|14.1|14|14.02|13.92|184
1667341800000|2022-11-01 22:30:00|14.06|13.96|14.02|13.92|14.06|13.96|13.99|13.89|187
1667342100000|2022-11-01 22:35:00|14.01|13.91|14.01|13.91|14.04|13.94|14|13.9|103
1667342400000|2022-11-01 22:40:00|14.02|13.92|13.94|13.84|14.03|13.93|13.93|13.83|165
1667342700000|2022-11-01 22:45:00|13.93|13.83|13.96|13.86|14|13.9|13.93|13.83|148
1667343000000|2022-11-01 22:50:00|13.97|13.87|14.04|13.94|14.04|13.94|13.95|13.85|146
1667343300000|2022-11-01 22:55:00|14.05|13.95|14.06|13.96|14.09|13.99|14.03|13.93|214
1667343600000|2022-11-01 23:00:00|14.07|13.97|14.1|14|14.13|14.03|14.05|13.95|182
1667343900000|2022-11-01 23:05:00|14.09|13.99|14.2|14.1|14.21|14.11|14.07|13.97|146
1667344200000|2022-11-01 23:10:00|14.21|14.11|14.18|14.08|14.21|14.11|14.13|14.03|242
1667344500000|2022-11-01 23:15:00|14.17|14.07|14.14|14.04|14.21|14.11|14.1|14|157
1667344800000|2022-11-01 23:20:00|14.15|14.05|14.26|14.16|14.36|14.26|14.11|14.01|260
1667345100000|2022-11-01 23:25:00|14.27|14.17|14.33|14.23|14.34|14.24|14.21|14.11|286
1667345400000|2022-11-01 23:30:00|14.32|14.22|14.37|14.27|14.41|14.31|14.26|14.16|254
1667345700000|2022-11-01 23:35:00|14.36|14.26|14.47|14.37|14.5|14.4|14.3|14.2|316
1667346000000|2022-11-01 23:40:00|14.46|14.36|14.47|14.37|14.48|14.38|14.41|14.31|218
1667346300000|2022-11-01 23:45:00|14.46|14.36|14.28|14.18|14.47|14.37|14.27|14.17|195
1667346600000|2022-11-01 23:50:00|14.27|14.17|14.34|14.24|14.35|14.25|14.2|14.1|253
1667346900000|2022-11-01 23:55:00|14.33|14.23|14.27|14.17|14.35|14.25|14.25|14.15|195
1667347200000|2022-11-02 00:00:00|14.26|14.16|14.14|14.04|14.27|14.17|14.13|14.03|223
1667347500000|2022-11-02 00:05:00|14.13|14.03|14.08|13.98|14.14|14.04|14|13.9|271
1667347800000|2022-11-02 00:10:00|14.09|13.99|14.17|14.07|14.2|14.1|14.08|13.98|220
1667348100000|2022-11-02 00:15:00|14.16|14.06|14.37|14.27|14.41|14.31|14.15|14.05|270
1667348400000|2022-11-02 00:20:00|14.36|14.26|14.3|14.2|14.4|14.3|14.29|14.19|325
1667348700000|2022-11-02 00:25:00|14.31|14.21|14.43|14.33|14.51|14.41|14.26|14.16|330
1667349000000|2022-11-02 00:30:00|14.44|14.34|14.37|14.27|14.49|14.39|14.36|14.26|277
1667349300000|2022-11-02 00:35:00|14.36|14.26|14.49|14.39|14.56|14.46|14.32|14.22|284
1667349600000|2022-11-02 00:40:00|14.5|14.4|14.42|14.32|14.5|14.4|14.38|14.28|262
1667349900000|2022-11-02 00:45:00|14.43|14.33|14.42|14.32|14.51|14.41|14.37|14.27|276
1667350200000|2022-11-02 00:50:00|14.43|14.33|14.36|14.26|14.43|14.33|14.31|14.21|320
1667350500000|2022-11-02 00:55:00|14.35|14.25|14.38|14.28|14.39|14.29|14.3|14.2|184
1667350800000|2022-11-02 01:00:00|14.39|14.29|14.34|14.24|14.44|14.34|14.29|14.19|311
1667351100000|2022-11-02 01:05:00|14.33|14.23|14.3|14.2|14.35|14.25|14.29|14.19|253
1667351400000|2022-11-02 01:10:00|14.29|14.19|14.28|14.18|14.35|14.25|14.22|14.12|281
1667351700000|2022-11-02 01:15:00|14.27|14.17|14.28|14.18|14.31|14.21|14.24|14.14|248
1667352000000|2022-11-02 01:20:00|14.29|14.19|14.36|14.26|14.38|14.28|14.29|14.19|203
1667352300000|2022-11-02 01:25:00|14.35|14.25|14.37|14.27|14.38|14.28|14.32|14.22|181
1667352600000|2022-11-02 01:30:00|14.36|14.26|14.22|14.12|14.38|14.28|14.17|14.07|299
1667352900000|2022-11-02 01:35:00|14.23|14.13|14.22|14.12|14.24|14.14|14.17|14.07|244
1667353200000|2022-11-02 01:40:00|14.21|14.11|14.11|14.01|14.24|14.14|14.1|14|236
1667353500000|2022-11-02 01:45:00|14.1|14|14.13|14.03|14.16|14.06|14.07|13.97|294
1667353800000|2022-11-02 01:50:00|14.12|14.02|14|13.9|14.15|14.05|13.94|13.84|268
1667354100000|2022-11-02 01:55:00|14.01|13.91|13.96|13.86|14.04|13.94|13.95|13.85|291
1667354400000|2022-11-02 02:00:00|13.97|13.87|13.66|13.56|13.97|13.87|13.63|13.53|331
1667354700000|2022-11-02 02:05:00|13.65|13.55|13.69|13.59|13.72|13.62|13.61|13.51|281
1667355000000|2022-11-02 02:10:00|13.7|13.6|13.65|13.55|13.76|13.66|13.64|13.54|242
1667355300000|2022-11-02 02:15:00|13.66|13.56|13.75|13.65|13.77|13.67|13.65|13.55|214
1667355600000|2022-11-02 02:20:00|13.76|13.66|13.79|13.69|13.81|13.71|13.7|13.6|298
1667355900000|2022-11-02 02:25:00|13.78|13.68|13.75|13.65|13.82|13.72|13.74|13.64|182
1667356200000|2022-11-02 02:30:00|13.74|13.64|13.8|13.7|13.84|13.74|13.74|13.64|251
1667356500000|2022-11-02 02:35:00|13.81|13.71|14.19|14.09|14.19|14.09|13.79|13.69|295
1667356800000|2022-11-02 02:40:00|14.2|14.1|14.27|14.17|14.31|14.21|14.16|14.06|362
1667357100000|2022-11-02 02:45:00|14.28|14.18|14.41|14.31|14.5|14.4|14.21|14.11|380
1667357400000|2022-11-02 02:50:00|14.4|14.3|14.37|14.27|14.45|14.35|14.32|14.22|308
1667357700000|2022-11-02 02:55:00|14.36|14.26|14.34|14.24|14.52|14.42|14.32|14.22|299
1667358000000|2022-11-02 03:00:00|14.35|14.25|14.34|14.24|14.38|14.28|14.22|14.12|355
1667358300000|2022-11-02 03:05:00|14.35|14.25|14.36|14.26|14.42|14.32|14.32|14.22|255
1667358600000|2022-11-02 03:10:00|14.37|14.27|14.36|14.26|14.4|14.3|14.31|14.21|281
1667358900000|2022-11-02 03:15:00|14.35|14.25|14.33|14.23|14.38|14.28|14.28|14.18|295
1667359200000|2022-11-02 03:20:00|14.34|14.24|14.36|14.26|14.4|14.3|14.33|14.23|261
1667359500000|2022-11-02 03:25:00|14.37|14.27|14.4|14.3|14.43|14.33|14.34|14.24|306
1667359800000|2022-11-02 03:30:00|14.41|14.31|14.27|14.17|14.41|14.31|14.24|14.14|350
1667360100000|2022-11-02 03:35:00|14.26|14.16|14.29|14.19|14.35|14.25|14.26|14.16|250
1667360400000|2022-11-02 03:40:00|14.28|14.18|14.17|14.07|14.3|14.2|14.13|14.03|296
1667360700000|2022-11-02 03:45:00|14.16|14.06|14.25|14.15|14.26|14.16|14.08|13.98|344
1667361000000|2022-11-02 03:50:00|14.26|14.16|14.12|14.02|14.27|14.17|14.04|13.94|263
1667361300000|2022-11-02 03:55:00|14.11|14.01|14.19|14.09|14.21|14.11|14.09|13.99|274
1667361600000|2022-11-02 04:00:00|14.2|14.1|14.32|14.22|14.33|14.23|14.11|14.01|249
1667361900000|2022-11-02 04:05:00|14.33|14.23|14.7|14.6|14.83|14.73|14.32|14.22|438
1667362200000|2022-11-02 04:10:00|14.71|14.61|14.82|14.72|14.83|14.73|14.7|14.6|336
1667362500000|2022-11-02 04:15:00|14.83|14.73|14.64|14.54|14.86|14.76|14.59|14.49|355
1667362800000|2022-11-02 04:20:00|14.65|14.55|14.64|14.54|14.67|14.57|14.58|14.48|308
1667363100000|2022-11-02 04:25:00|14.65|14.55|14.59|14.49|14.66|14.56|14.55|14.45|370
1667363400000|2022-11-02 04:30:00|14.6|14.5|14.47|14.37|14.63|14.53|14.46|14.36|331
1667363700000|2022-11-02 04:35:00|14.48|14.38|14.35|14.25|14.51|14.41|14.34|14.24|375
1667364000000|2022-11-02 04:40:00|14.36|14.26|14.39|14.29|14.43|14.33|14.31|14.21|328
1667364300000|2022-11-02 04:45:00|14.38|14.28|14.43|14.33|14.5|14.4|14.35|14.25|305
1667364600000|2022-11-02 04:50:00|14.44|14.34|14.39|14.29|14.46|14.36|14.39|14.29|232
1667364900000|2022-11-02 04:55:00|14.4|14.3|14.44|14.34|14.47|14.37|14.37|14.27|283
1667365200000|2022-11-02 05:00:00|14.45|14.35|14.26|14.16|14.7|14.6|14.15|14.05|376
1667365500000|2022-11-02 05:05:00|14.27|14.17|14.14|14.04|14.32|14.22|14.11|14.01|305
1667365800000|2022-11-02 05:10:00|14.13|14.03|14.23|14.13|14.25|14.15|14.13|14.03|322
1667366100000|2022-11-02 05:15:00|14.24|14.14|14.19|14.09|14.27|14.17|14.15|14.05|335
1667366400000|2022-11-02 05:20:00|14.18|14.08|14|13.9|14.2|14.1|13.96|13.86|339
1667366700000|2022-11-02 05:25:00|13.99|13.89|14.13|14.03|14.21|14.11|13.98|13.88|294
1667367000000|2022-11-02 05:30:00|14.14|14.04|13.94|13.84|14.17|14.07|13.87|13.77|290
1667367300000|2022-11-02 05:35:00|13.95|13.85|14.05|13.95|14.13|14.03|13.95|13.85|339
1667367600000|2022-11-02 05:40:00|14.04|13.94|14.07|13.97|14.09|13.99|14.01|13.91|270
1667367900000|2022-11-02 05:45:00|14.08|13.98|14.05|13.95|14.15|14.05|14.04|13.94|252
1667368200000|2022-11-02 05:50:00|14.06|13.96|14.11|14.01|14.15|14.05|14.04|13.94|246
1667368500000|2022-11-02 05:55:00|14.12|14.02|14.15|14.05|14.2|14.1|14.1|14|255
1667368800000|2022-11-02 06:00:00|14.16|14.06|13.88|13.78|14.17|14.07|13.83|13.73|331
1667369100000|2022-11-02 06:05:00|13.87|13.77|13.95|13.85|13.99|13.89|13.86|13.76|328
1667369400000|2022-11-02 06:10:00|13.94|13.84|13.89|13.79|13.97|13.87|13.88|13.78|318
1667369700000|2022-11-02 06:15:00|13.88|13.78|13.92|13.82|14.03|13.93|13.87|13.77|341
1667370000000|2022-11-02 06:20:00|13.93|13.83|13.85|13.75|13.94|13.84|13.71|13.61|357
1667370300000|2022-11-02 06:25:00|13.86|13.76|13.86|13.76|13.88|13.78|13.81|13.71|299
1667370600000|2022-11-02 06:30:00|13.87|13.77|13.91|13.81|13.98|13.88|13.87|13.77|275
1667370900000|2022-11-02 06:35:00|13.9|13.8|13.95|13.85|13.96|13.86|13.89|13.79|277
1667371200000|2022-11-02 06:40:00|13.94|13.84|14.02|13.92|14.02|13.92|13.92|13.82|239
1667371500000|2022-11-02 06:45:00|14.01|13.91|13.99|13.89|14.09|13.99|13.88|13.78|271
1667371800000|2022-11-02 06:50:00|14|13.9|13.96|13.86|14.02|13.92|13.94|13.84|271
1667372100000|2022-11-02 06:55:00|13.95|13.85|13.99|13.89|13.99|13.89|13.94|13.84|283
1667372400000|2022-11-02 07:00:00|13.98|13.88|13.96|13.86|14.01|13.91|13.93|13.83|254
1667372700000|2022-11-02 07:05:00|13.95|13.85|13.93|13.83|13.99|13.89|13.93|13.83|207
1667373000000|2022-11-02 07:10:00|13.92|13.82|13.8|13.7|13.96|13.86|13.75|13.65|314
1667373300000|2022-11-02 07:15:00|13.81|13.71|13.67|13.57|13.82|13.72|13.61|13.51|382
1667373600000|2022-11-02 07:20:00|13.68|13.58|13.74|13.64|13.78|13.68|13.64|13.54|336
1667373900000|2022-11-02 07:25:00|13.75|13.65|13.84|13.74|13.88|13.78|13.72|13.62|283
1667374200000|2022-11-02 07:30:00|13.83|13.73|13.85|13.75|13.9|13.8|13.8|13.7|310
1667374500000|2022-11-02 07:35:00|13.84|13.74|13.83|13.73|13.88|13.78|13.83|13.73|240
1667374800000|2022-11-02 07:40:00|13.84|13.74|13.89|13.79|13.94|13.84|13.81|13.71|266
1667375100000|2022-11-02 07:45:00|13.9|13.8|13.82|13.72|13.9|13.8|13.77|13.67|247
1667375400000|2022-11-02 07:50:00|13.81|13.71|13.84|13.74|13.85|13.75|13.75|13.65|317
1667375700000|2022-11-02 07:55:00|13.83|13.73|13.79|13.69|13.84|13.74|13.78|13.68|241
1667376000000|2022-11-02 08:00:00|13.8|13.7|13.84|13.74|13.87|13.77|13.78|13.68|331
1667376300000|2022-11-02 08:05:00|13.83|13.73|13.72|13.62|13.84|13.74|13.67|13.57|283
1667376600000|2022-11-02 08:10:00|13.73|13.63|13.85|13.75|13.89|13.79|13.71|13.61|262
1667376900000|2022-11-02 08:15:00|13.86|13.76|13.93|13.83|13.94|13.84|13.81|13.71|270
1667377200000|2022-11-02 08:20:00|13.94|13.84|13.96|13.86|13.97|13.87|13.89|13.79|260
1667377500000|2022-11-02 08:25:00|13.95|13.85|13.97|13.87|14|13.9|13.93|13.83|237
1667377800000|2022-11-02 08:30:00|13.98|13.88|13.9|13.8|13.98|13.88|13.87|13.77|239
1667378100000|2022-11-02 08:35:00|13.91|13.81|13.92|13.82|13.92|13.82|13.84|13.74|246
1667378400000|2022-11-02 08:40:00|13.93|13.83|13.9|13.8|13.94|13.84|13.88|13.78|203
1667378700000|2022-11-02 08:45:00|13.89|13.79|13.85|13.75|13.9|13.8|13.79|13.69|251
1667379000000|2022-11-02 08:50:00|13.84|13.74|13.87|13.77|13.89|13.79|13.83|13.73|224
1667379300000|2022-11-02 08:55:00|13.88|13.78|13.95|13.85|14|13.9|13.86|13.76|276
1667379600000|2022-11-02 09:00:00|13.96|13.86|13.96|13.86|14.04|13.94|13.92|13.82|251
1667379900000|2022-11-02 09:05:00|13.95|13.85|13.84|13.74|13.96|13.86|13.82|13.72|228
1667380200000|2022-11-02 09:10:00|13.85|13.75|13.86|13.76|13.89|13.79|13.84|13.74|226
1667380500000|2022-11-02 09:15:00|13.85|13.75|13.8|13.7|13.86|13.76|13.8|13.7|222
1667380800000|2022-11-02 09:20:00|13.79|13.69|13.8|13.7|13.83|13.73|13.78|13.68|188
1667381100000|2022-11-02 09:25:00|13.81|13.71|13.7|13.6|13.84|13.74|13.7|13.6|185
1667381400000|2022-11-02 09:30:00|13.69|13.59|13.35|13.25|13.74|13.64|13.03|12.93|417
1667381700000|2022-11-02 09:35:00|13.36|13.26|13.33|13.23|13.43|13.33|13.27|13.17|456
1667382000000|2022-11-02 09:40:00|13.34|13.24|13.4|13.3|13.42|13.32|13.28|13.18|307
1667382300000|2022-11-02 09:45:00|13.39|13.29|13.36|13.26|13.45|13.35|13.35|13.25|327
1667382600000|2022-11-02 09:50:00|13.37|13.27|13.28|13.18|13.39|13.29|13.21|13.11|366
1667382900000|2022-11-02 09:55:00|13.29|13.19|13.13|13.03|13.29|13.19|13.07|12.97|360
1667383200000|2022-11-02 10:00:00|13.14|13.04|13.01|12.91|13.19|13.09|12.87|12.77|461
1667383500000|2022-11-02 10:05:00|13|12.9|13.08|12.98|13.1|13|12.92|12.82|327
1667383800000|2022-11-02 10:10:00|13.07|12.97|13.09|12.99|13.12|13.02|13.06|12.96|239
1667384100000|2022-11-02 10:15:00|13.08|12.98|13.12|13.02|13.13|13.03|13|12.9|272
1667384400000|2022-11-02 10:20:00|13.11|13.01|13.08|12.98|13.12|13.02|13.01|12.91|248
1667384700000|2022-11-02 10:25:00|13.09|12.99|13.07|12.97|13.13|13.03|13.06|12.96|239
1667385000000|2022-11-02 10:30:00|13.08|12.98|13.21|13.11|13.23|13.13|13.07|12.97|293
1667385300000|2022-11-02 10:35:00|13.2|13.1|13.28|13.18|13.29|13.19|13.16|13.06|253
1667385600000|2022-11-02 10:40:00|13.27|13.17|13.19|13.09|13.28|13.18|13.18|13.08|267
1667385900000|2022-11-02 10:45:00|13.2|13.1|13.16|13.06|13.2|13.1|13.08|12.98|246
1667386200000|2022-11-02 10:50:00|13.15|13.05|13.21|13.11|13.22|13.12|13.13|13.03|168
1667386500000|2022-11-02 10:55:00|13.2|13.1|13.22|13.12|13.24|13.14|13.17|13.07|199
1667386800000|2022-11-02 11:00:00|13.21|13.11|13.25|13.15|13.26|13.16|13.18|13.08|231
1667387100000|2022-11-02 11:05:00|13.26|13.16|13.22|13.12|13.26|13.16|13.19|13.09|279
1667387400000|2022-11-02 11:10:00|13.23|13.13|13.23|13.13|13.24|13.14|13.21|13.11|183
1667387700000|2022-11-02 11:15:00|13.24|13.14|13.15|13.05|13.24|13.14|13.11|13.01|258
1667388000000|2022-11-02 11:20:00|13.16|13.06|13.14|13.04|13.16|13.06|13.13|13.03|253
1667388300000|2022-11-02 11:25:00|13.15|13.05|13.18|13.08|13.2|13.1|13.12|13.02|236
1667388600000|2022-11-02 11:30:00|13.17|13.07|13.27|13.17|13.27|13.17|13.17|13.07|185
1667388900000|2022-11-02 11:35:00|13.26|13.16|13.29|13.19|13.34|13.24|13.26|13.16|260
1667389200000|2022-11-02 11:40:00|13.3|13.2|13.25|13.15|13.31|13.21|13.21|13.11|136
1667389500000|2022-11-02 11:45:00|13.24|13.14|13.17|13.07|13.25|13.15|13.17|13.07|228
1667389800000|2022-11-02 11:50:00|13.18|13.08|13.21|13.11|13.22|13.12|13.17|13.07|244
1667390100000|2022-11-02 11:55:00|13.2|13.1|13.22|13.12|13.23|13.13|13.19|13.09|195
1667390400000|2022-11-02 12:00:00|13.21|13.11|13.09|12.99|13.23|13.13|13.08|12.98|296
1667390700000|2022-11-02 12:05:00|13.08|12.98|13.06|12.96|13.13|13.03|12.97|12.87|265
1667391000000|2022-11-02 12:10:00|13.07|12.97|13.12|13.02|13.12|13.02|13.03|12.93|240
1667391300000|2022-11-02 12:15:00|13.11|13.01|13.02|12.92|13.11|13.01|12.76|12.66|397
1667391600000|2022-11-02 12:20:00|13.01|12.91|12.98|12.88|13.02|12.92|12.96|12.86|269
1667391900000|2022-11-02 12:25:00|12.99|12.89|12.86|12.76|12.99|12.89|12.79|12.69|362
1667392200000|2022-11-02 12:30:00|12.87|12.77|12.96|12.86|12.97|12.87|12.85|12.75|259
1667392500000|2022-11-02 12:35:00|12.97|12.87|12.98|12.88|13.01|12.91|12.94|12.84|243
1667392800000|2022-11-02 12:40:00|12.99|12.89|12.93|12.83|13.01|12.91|12.92|12.82|227
1667393100000|2022-11-02 12:45:00|12.94|12.84|12.97|12.87|12.99|12.89|12.93|12.83|167
1667393400000|2022-11-02 12:50:00|12.98|12.88|12.97|12.87|12.99|12.89|12.96|12.86|234
1667393700000|2022-11-02 12:55:00|12.96|12.86|12.91|12.81|12.97|12.87|12.89|12.79|246
1667394000000|2022-11-02 13:00:00|12.9|12.8|13.07|12.97|13.09|12.99|12.87|12.77|297
1667394300000|2022-11-02 13:05:00|13.08|12.98|13.09|12.99|13.14|13.04|13.05|12.95|282
1667394600000|2022-11-02 13:10:00|13.08|12.98|13.05|12.95|13.08|12.98|13.02|12.92|146
1667394900000|2022-11-02 13:15:00|13.04|12.94|13.01|12.91|13.07|12.97|13|12.9|204
1667395200000|2022-11-02 13:20:00|13|12.9|13.05|12.95|13.06|12.96|12.99|12.89|252
1667395500000|2022-11-02 13:25:00|13.06|12.96|13.04|12.94|13.08|12.98|13.03|12.93|197
1667395800000|2022-11-02 13:30:00|13.03|12.93|12.94|12.84|13.05|12.95|12.89|12.79|269
1667396100000|2022-11-02 13:35:00|12.93|12.83|12.95|12.85|13|12.9|12.91|12.81|249
1667396400000|2022-11-02 13:40:00|12.94|12.84|12.96|12.86|12.99|12.89|12.94|12.84|271
1667396700000|2022-11-02 13:45:00|12.97|12.87|13.05|12.95|13.05|12.95|12.94|12.84|207
1667397000000|2022-11-02 13:50:00|13.04|12.94|13.06|12.96|13.09|12.99|13.03|12.93|218
1667397300000|2022-11-02 13:55:00|13.05|12.95|13.04|12.94|13.07|12.97|13.03|12.93|202
1667397600000|2022-11-02 14:00:00|13.05|12.95|13.09|12.99|13.19|13.09|13.03|12.93|263
1667397900000|2022-11-02 14:05:00|13.08|12.98|13.08|12.98|13.11|13.01|13.05|12.95|153
1667398200000|2022-11-02 14:10:00|13.09|12.99|13.14|13.04|13.21|13.11|13.07|12.97|226
1667398500000|2022-11-02 14:15:00|13.15|13.05|13.21|13.11|13.21|13.11|13.11|13.01|204
1667398800000|2022-11-02 14:20:00|13.2|13.1|13.23|13.13|13.24|13.14|13.18|13.08|198
1667399100000|2022-11-02 14:25:00|13.22|13.12|13.13|13.03|13.23|13.13|13.12|13.02|199
1667399400000|2022-11-02 14:30:00|13.14|13.04|13.12|13.02|13.14|13.04|13.08|12.98|231
1667399700000|2022-11-02 14:35:00|13.13|13.03|13.19|13.09|13.21|13.11|13.11|13.01|171
1667400000000|2022-11-02 14:40:00|13.2|13.1|13.24|13.14|13.28|13.18|13.17|13.07|181
1667400300000|2022-11-02 14:45:00|13.23|13.13|13.22|13.12|13.3|13.2|13.21|13.11|230
1667400600000|2022-11-02 14:50:00|13.21|13.11|13.18|13.08|13.22|13.12|13.16|13.06|236
1667400900000|2022-11-02 14:55:00|13.17|13.07|13.21|13.11|13.23|13.13|13.15|13.05|187
1667401200000|2022-11-02 15:00:00|13.22|13.12|13.13|13.03|13.22|13.12|13.11|13.01|245
1667401500000|2022-11-02 15:05:00|13.12|13.02|13.15|13.05|13.18|13.08|13.12|13.02|250
1667401800000|2022-11-02 15:10:00|13.14|13.04|13.11|13.01|13.16|13.06|13.1|13|192
1667402100000|2022-11-02 15:15:00|13.1|13|13.19|13.09|13.2|13.1|13.02|12.92|230
1667402400000|2022-11-02 15:20:00|13.18|13.08|13.18|13.08|13.2|13.1|13.15|13.05|245
1667402700000|2022-11-02 15:25:00|13.19|13.09|13.15|13.05|13.19|13.09|13.12|13.02|165
1667403000000|2022-11-02 15:30:00|13.16|13.06|13.09|12.99|13.16|13.06|13.08|12.98|210
1667403300000|2022-11-02 15:35:00|13.08|12.98|13.11|13.01|13.13|13.03|13.07|12.97|200
1667403600000|2022-11-02 15:40:00|13.1|13|13.13|13.03|13.15|13.05|13.09|12.99|164
1667403900000|2022-11-02 15:45:00|13.14|13.04|13.1|13|13.14|13.04|13.09|12.99|161
1667404200000|2022-11-02 15:50:00|13.11|13.01|13.08|12.98|13.12|13.02|13.05|12.95|210
1667404500000|2022-11-02 15:55:00|13.07|12.97|13.05|12.95|13.12|13.02|13.04|12.94|193
1667404800000|2022-11-02 16:00:00|13.06|12.96|13.12|13.02|13.13|13.03|12.93|12.83|209
1667405100000|2022-11-02 16:05:00|13.13|13.03|13.14|13.04|13.17|13.07|13.11|13.01|167
1667405400000|2022-11-02 16:10:00|13.15|13.05|13.12|13.02|13.18|13.08|13.11|13.01|148
1667405700000|2022-11-02 16:15:00|13.11|13.01|13.06|12.96|13.12|13.02|13.02|12.92|267
1667406000000|2022-11-02 16:20:00|13.05|12.95|12.93|12.83|13.07|12.97|12.92|12.82|308
1667406300000|2022-11-02 16:25:00|12.94|12.84|12.94|12.84|13|12.9|12.92|12.82|261
1667406600000|2022-11-02 16:30:00|12.93|12.83|12.98|12.88|13.02|12.92|12.93|12.83|160
1667406900000|2022-11-02 16:35:00|12.97|12.87|13.03|12.93|13.03|12.93|12.97|12.87|199
1667407200000|2022-11-02 16:40:00|13.02|12.92|13.14|13.04|13.19|13.09|13.02|12.92|204
1667407500000|2022-11-02 16:45:00|13.15|13.05|13.18|13.08|13.2|13.1|13.1|13|216
1667407800000|2022-11-02 16:50:00|13.19|13.09|13.25|13.15|13.29|13.19|13.17|13.07|310
1667408100000|2022-11-02 16:55:00|13.26|13.16|13.36|13.26|13.43|13.33|13.23|13.13|303
1667408400000|2022-11-02 17:00:00|13.37|13.27|13.25|13.15|13.37|13.27|13.21|13.11|318
1667408700000|2022-11-02 17:05:00|13.24|13.14|13.31|13.21|13.32|13.22|13.22|13.12|306
1667409000000|2022-11-02 17:10:00|13.3|13.2|13.28|13.18|13.32|13.22|13.25|13.15|241
1667409300000|2022-11-02 17:15:00|13.29|13.19|13.22|13.12|13.29|13.19|13.21|13.11|297
1667409600000|2022-11-02 17:20:00|13.23|13.13|13.28|13.18|13.3|13.2|13.22|13.12|284
1667409900000|2022-11-02 17:25:00|13.27|13.17|13.37|13.27|13.43|13.33|13.27|13.17|218
1667410200000|2022-11-02 17:30:00|13.36|13.26|13.3|13.2|13.37|13.27|13.26|13.16|234
1667410500000|2022-11-02 17:35:00|13.29|13.19|13.34|13.24|13.34|13.24|13.27|13.17|238
1667410800000|2022-11-02 17:40:00|13.35|13.25|13.3|13.2|13.35|13.25|13.27|13.17|337
1667411100000|2022-11-02 17:45:00|13.31|13.21|13.24|13.14|13.31|13.21|13.19|13.09|259
1667411400000|2022-11-02 17:50:00|13.23|13.13|13.13|13.03|13.29|13.19|13.09|12.99|248
1667411700000|2022-11-02 17:55:00|13.14|13.04|13.19|13.09|13.26|13.16|12.98|12.88|266
1667412000000|2022-11-02 18:00:00|13.21|13.11|13.77|13.67|13.77|13.67|13.04|12.94|472
1667412300000|2022-11-02 18:05:00|13.76|13.66|13.71|13.61|13.93|13.83|13.64|13.54|351
1667412600000|2022-11-02 18:10:00|13.7|13.6|13.71|13.61|13.78|13.68|13.56|13.46|244
1667412900000|2022-11-02 18:15:00|13.72|13.62|13.78|13.68|13.89|13.79|13.68|13.58|237
1667413200000|2022-11-02 18:20:00|13.79|13.69|13.72|13.62|13.83|13.73|13.72|13.62|189
1667413500000|2022-11-02 18:25:00|13.73|13.63|13.79|13.69|13.84|13.74|13.72|13.62|181
1667413800000|2022-11-02 18:30:00|13.78|13.68|13.73|13.63|13.9|13.8|13.62|13.52|291
1667414100000|2022-11-02 18:35:00|13.72|13.62|13.42|13.32|13.79|13.69|13.3|13.2|368
1667414400000|2022-11-02 18:40:00|13.41|13.31|13.55|13.45|13.63|13.53|13.36|13.26|317
1667414700000|2022-11-02 18:45:00|13.54|13.44|13.49|13.39|13.6|13.5|13.49|13.39|306
1667415000000|2022-11-02 18:50:00|13.5|13.4|13.18|13.08|13.5|13.4|13.04|12.94|306
1667415300000|2022-11-02 18:55:00|13.17|13.07|13.09|12.99|13.21|13.11|12.99|12.89|284
1667415600000|2022-11-02 19:00:00|13.07|12.97|13.29|13.19|13.3|13.2|13.03|12.93|259
1667415900000|2022-11-02 19:05:00|13.28|13.18|13.51|13.41|13.53|13.43|13.26|13.16|337
1667416200000|2022-11-02 19:10:00|13.5|13.4|13.35|13.25|13.52|13.42|13.35|13.25|341
1667416500000|2022-11-02 19:15:00|13.36|13.26|13.24|13.14|13.41|13.31|13.24|13.14|306
1667416800000|2022-11-02 19:20:00|13.23|13.13|13.21|13.11|13.27|13.17|13.12|13.02|262
1667417100000|2022-11-02 19:25:00|13.2|13.1|13.15|13.05|13.22|13.12|12.96|12.86|393
1667417400000|2022-11-02 19:30:00|13.14|13.04|13.18|13.08|13.2|13.1|13.08|12.98|329
1667417700000|2022-11-02 19:35:00|13.17|13.07|13.21|13.11|13.28|13.18|13.12|13.02|245
1667418000000|2022-11-02 19:40:00|13.2|13.1|13.22|13.12|13.25|13.15|13.14|13.04|224
1667418300000|2022-11-02 19:45:00|13.21|13.11|13.22|13.12|13.25|13.15|13.17|13.07|215
1667418600000|2022-11-02 19:50:00|13.23|13.13|13.16|13.06|13.24|13.14|13.13|13.03|286
1667418900000|2022-11-02 19:55:00|13.15|13.05|13.16|13.06|13.21|13.11|13.14|13.04|274
1667419200000|2022-11-02 20:00:00|13.17|13.07|13.21|13.11|13.24|13.14|13.08|12.98|279
1667419500000|2022-11-02 20:05:00|13.22|13.12|13.17|13.07|13.26|13.16|13.16|13.06|278
1667419800000|2022-11-02 20:10:00|13.16|13.06|12.99|12.89|13.18|13.08|12.99|12.89|311
1667420100000|2022-11-02 20:15:00|12.98|12.88|12.82|12.72|13.01|12.91|12.7|12.6|380
1667420400000|2022-11-02 20:20:00|12.81|12.71|12.36|12.26|12.89|12.79|12.25|12.15|478
1667420700000|2022-11-02 20:25:00|12.35|12.25|12.46|12.36|12.59|12.49|12.35|12.25|338
1667421000000|2022-11-02 20:30:00|12.45|12.35|12.5|12.4|12.55|12.45|12.31|12.21|355
1667421300000|2022-11-02 20:35:00|12.51|12.41|12.46|12.36|12.57|12.47|12.39|12.29|329
1667421600000|2022-11-02 20:40:00|12.47|12.37|12.48|12.38|12.51|12.41|12.44|12.34|347
1667421900000|2022-11-02 20:45:00|12.49|12.39|12.49|12.39|12.51|12.41|12.38|12.28|309
1667422200000|2022-11-02 20:50:00|12.48|12.38|12.66|12.56|12.67|12.57|12.44|12.34|295
1667422500000|2022-11-02 20:55:00|12.65|12.55|12.66|12.56|12.68|12.58|12.59|12.49|294
1667422800000|2022-11-02 21:00:00|12.65|12.55|12.7|12.6|12.74|12.64|12.6|12.5|158
1667423100000|2022-11-02 21:05:00|12.71|12.61|12.68|12.58|12.76|12.66|12.65|12.55|140
1667423400000|2022-11-02 21:10:00|12.67|12.57|12.67|12.57|12.71|12.61|12.66|12.56|97
1667423700000|2022-11-02 21:15:00|12.68|12.58|12.67|12.57|12.69|12.59|12.63|12.53|126
1667424000000|2022-11-02 21:20:00|12.66|12.56|12.68|12.58|12.69|12.59|12.6|12.5|130
1667424300000|2022-11-02 21:25:00|12.67|12.57|12.65|12.55|12.67|12.57|12.59|12.49|113
1667424600000|2022-11-02 21:30:00|12.66|12.56|12.76|12.66|12.8|12.7|12.65|12.55|104
1667424900000|2022-11-02 21:35:00|12.75|12.65|12.79|12.69|12.84|12.74|12.73|12.63|102
1667425200000|2022-11-02 21:40:00|12.8|12.7|12.79|12.69|12.81|12.71|12.77|12.67|74
1667425500000|2022-11-02 21:45:00|12.78|12.68|12.76|12.66|12.78|12.68|12.7|12.6|62
1667425800000|2022-11-02 21:50:00|12.77|12.67|12.88|12.78|12.9|12.8|12.77|12.67|108
1667426100000|2022-11-02 21:55:00|12.89|12.79|12.9|12.8|12.93|12.83|12.86|12.76|129
1667426400000|2022-11-02 22:00:00|12.91|12.81|12.89|12.79|12.98|12.88|12.87|12.77|273
1667426700000|2022-11-02 22:05:00|12.88|12.78|12.85|12.75|12.91|12.81|12.83|12.73|278
1667427000000|2022-11-02 22:10:00|12.86|12.76|12.87|12.77|12.89|12.79|12.82|12.72|238
1667427300000|2022-11-02 22:15:00|12.86|12.76|12.9|12.8|12.9|12.8|12.81|12.71|224
1667427600000|2022-11-02 22:20:00|12.89|12.79|12.89|12.79|12.93|12.83|12.88|12.78|187
1667427900000|2022-11-02 22:25:00|12.9|12.8|12.9|12.8|12.92|12.82|12.86|12.76|211
1667428200000|2022-11-02 22:30:00|12.89|12.79|12.94|12.84|12.94|12.84|12.86|12.76|196
1667428500000|2022-11-02 22:35:00|12.95|12.85|12.86|12.76|12.95|12.85|12.84|12.74|252
1667428800000|2022-11-02 22:40:00|12.87|12.77|12.83|12.73|12.88|12.78|12.8|12.7|285
1667429100000|2022-11-02 22:45:00|12.84|12.74|12.67|12.57|12.84|12.74|12.65|12.55|260
1667429400000|2022-11-02 22:50:00|12.68|12.58|12.61|12.51|12.73|12.63|12.58|12.48|243
1667429700000|2022-11-02 22:55:00|12.62|12.52|12.71|12.61|12.72|12.62|12.61|12.51|208
1667430000000|2022-11-02 23:00:00|12.72|12.62|12.72|12.62|12.75|12.65|12.69|12.59|225
1667430300000|2022-11-02 23:05:00|12.73|12.63|12.79|12.69|12.8|12.7|12.71|12.61|207
1667430600000|2022-11-02 23:10:00|12.78|12.68|12.84|12.74|12.86|12.76|12.78|12.68|191
1667430900000|2022-11-02 23:15:00|12.83|12.73|12.86|12.76|12.86|12.76|12.78|12.68|216
1667431200000|2022-11-02 23:20:00|12.85|12.75|12.86|12.76|12.9|12.8|12.85|12.75|211
1667431500000|2022-11-02 23:25:00|12.85|12.75|12.86|12.76|12.87|12.77|12.82|12.72|179
1667431800000|2022-11-02 23:30:00|12.87|12.77|12.87|12.77|12.91|12.81|12.85|12.75|199
1667432100000|2022-11-02 23:35:00|12.86|12.76|12.83|12.73|12.87|12.77|12.8|12.7|203
1667432400000|2022-11-02 23:40:00|12.82|12.72|12.87|12.77|12.88|12.78|12.78|12.68|233
1667432700000|2022-11-02 23:45:00|12.86|12.76|12.86|12.76|12.88|12.78|12.83|12.73|242
1667433000000|2022-11-02 23:50:00|12.87|12.77|12.85|12.75|12.87|12.77|12.84|12.74|147
1667433300000|2022-11-02 23:55:00|12.86|12.76|12.82|12.72|12.88|12.78|12.8|12.7|169
1667433600000|2022-11-03 00:00:00|12.81|12.71|12.73|12.63|12.84|12.74|12.7|12.6|228
1667433900000|2022-11-03 00:05:00|12.74|12.64|12.73|12.63|12.78|12.68|12.73|12.63|206
1667434200000|2022-11-03 00:10:00|12.74|12.64|12.75|12.65|12.77|12.67|12.72|12.62|224
1667434500000|2022-11-03 00:15:00|12.74|12.64|12.89|12.79|12.9|12.8|12.73|12.63|164
1667434800000|2022-11-03 00:20:00|12.9|12.8|13.13|13.03|13.14|13.04|12.89|12.79|340
1667435100000|2022-11-03 00:25:00|13.14|13.04|13.11|13.01|13.14|13.04|13.06|12.96|296
1667435400000|2022-11-03 00:30:00|13.12|13.02|13.21|13.11|13.31|13.21|13.1|13|247
1667435700000|2022-11-03 00:35:00|13.22|13.12|13.29|13.19|13.35|13.25|13.21|13.11|338
1667436000000|2022-11-03 00:40:00|13.3|13.2|13.23|13.13|13.3|13.2|13.22|13.12|243
1667436300000|2022-11-03 00:45:00|13.24|13.14|13.3|13.2|13.34|13.24|13.23|13.13|271
1667436600000|2022-11-03 00:50:00|13.29|13.19|13.25|13.15|13.31|13.21|13.24|13.14|244
1667436900000|2022-11-03 00:55:00|13.26|13.16|13.18|13.08|13.3|13.2|13.16|13.06|288
1667437200000|2022-11-03 01:00:00|13.17|13.07|13.28|13.18|13.28|13.18|13.17|13.07|240
1667437500000|2022-11-03 01:05:00|13.27|13.17|13.15|13.05|13.28|13.18|13.11|13.01|252
1667437800000|2022-11-03 01:10:00|13.16|13.06|13.07|12.97|13.17|13.07|13.05|12.95|246
1667438100000|2022-11-03 01:15:00|13.08|12.98|13.16|13.06|13.17|13.07|13.07|12.97|149
1667438400000|2022-11-03 01:20:00|13.18|13.08|13.21|13.11|13.21|13.11|13.14|13.04|211
1667438700000|2022-11-03 01:25:00|13.22|13.12|13.25|13.15|13.26|13.16|13.2|13.1|226
1667439000000|2022-11-03 01:30:00|13.24|13.14|13.16|13.06|13.27|13.17|13.15|13.05|191
1667439300000|2022-11-03 01:35:00|13.15|13.05|13.28|13.18|13.29|13.19|13.15|13.05|159
1667439600000|2022-11-03 01:40:00|13.27|13.17|13.24|13.14|13.3|13.2|13.24|13.14|156
1667439900000|2022-11-03 01:45:00|13.25|13.15|13.29|13.19|13.31|13.21|13.21|13.11|215
1667440200000|2022-11-03 01:50:00|13.3|13.2|13.38|13.28|13.42|13.32|13.25|13.15|230
1667440500000|2022-11-03 01:55:00|13.37|13.27|13.32|13.22|13.4|13.3|13.3|13.2|192
1667440800000|2022-11-03 02:00:00|13.31|13.21|13.34|13.24|13.39|13.29|13.29|13.19|234
1667441100000|2022-11-03 02:05:00|13.33|13.23|13.33|13.23|13.41|13.31|13.31|13.21|215
1667441400000|2022-11-03 02:10:00|13.32|13.22|13.27|13.17|13.33|13.23|13.25|13.15|199
1667441700000|2022-11-03 02:15:00|13.26|13.16|13.22|13.12|13.28|13.18|13.14|13.04|202
1667442000000|2022-11-03 02:20:00|13.23|13.13|13.21|13.11|13.23|13.13|13.16|13.06|234
1667442300000|2022-11-03 02:25:00|13.2|13.1|13.22|13.12|13.23|13.13|13.18|13.08|210
1667442600000|2022-11-03 02:30:00|13.23|13.13|13.28|13.18|13.33|13.23|13.22|13.12|246
1667442900000|2022-11-03 02:35:00|13.27|13.17|13.38|13.28|13.4|13.3|13.27|13.17|165
1667443200000|2022-11-03 02:40:00|13.39|13.29|13.34|13.24|13.43|13.33|13.31|13.21|214
1667443500000|2022-11-03 02:45:00|13.35|13.25|13.36|13.26|13.36|13.26|13.3|13.2|208
1667443800000|2022-11-03 02:50:00|13.35|13.25|13.25|13.15|13.37|13.27|13.23|13.13|287
1667444100000|2022-11-03 02:55:00|13.26|13.16|13.28|13.18|13.31|13.21|13.24|13.14|144
1667444400000|2022-11-03 03:00:00|13.27|13.17|13.24|13.14|13.29|13.19|13.2|13.1|148
1667444700000|2022-11-03 03:05:00|13.25|13.15|13.2|13.1|13.25|13.15|13.17|13.07|234
1667445000000|2022-11-03 03:10:00|13.21|13.11|13.23|13.13|13.24|13.14|13.18|13.08|249
1667445300000|2022-11-03 03:15:00|13.22|13.12|13.21|13.11|13.26|13.16|13.21|13.11|200
1667445600000|2022-11-03 03:20:00|13.22|13.12|13.35|13.25|13.36|13.26|13.21|13.11|173
1667445900000|2022-11-03 03:25:00|13.36|13.26|13.32|13.22|13.38|13.28|13.31|13.21|194
1667446200000|2022-11-03 03:30:00|13.31|13.21|13.28|13.18|13.33|13.23|13.27|13.17|122
1667446500000|2022-11-03 03:35:00|13.27|13.17|13.26|13.16|13.3|13.2|13.25|13.15|142
1667446800000|2022-11-03 03:40:00|13.27|13.17|13.49|13.39|13.49|13.39|13.26|13.16|203
1667447100000|2022-11-03 03:45:00|13.5|13.4|13.57|13.47|13.61|13.51|13.44|13.34|319
1667447400000|2022-11-03 03:50:00|13.56|13.46|13.46|13.36|13.58|13.48|13.43|13.33|215
1667447700000|2022-11-03 03:55:00|13.45|13.35|13.44|13.34|13.48|13.38|13.42|13.32|170
1667448000000|2022-11-03 04:00:00|13.43|13.33|13.48|13.38|13.48|13.38|13.4|13.3|119
1667448300000|2022-11-03 04:05:00|13.46|13.36|13.49|13.39|13.5|13.4|13.4|13.3|193
1667448600000|2022-11-03 04:10:00|13.5|13.4|13.55|13.45|13.57|13.47|13.46|13.36|166
1667448900000|2022-11-03 04:15:00|13.56|13.46|13.66|13.56|13.75|13.65|13.54|13.44|269
1667449200000|2022-11-03 04:20:00|13.67|13.57|13.52|13.42|13.67|13.57|13.51|13.41|230
1667449500000|2022-11-03 04:25:00|13.53|13.43|13.5|13.4|13.56|13.46|13.47|13.37|206
1667449800000|2022-11-03 04:30:00|13.49|13.39|13.44|13.34|13.5|13.4|13.42|13.32|220
1667450100000|2022-11-03 04:35:00|13.45|13.35|13.43|13.33|13.53|13.43|13.43|13.33|223
1667450400000|2022-11-03 04:40:00|13.44|13.34|13.47|13.37|13.49|13.39|13.41|13.31|130
1667450700000|2022-11-03 04:45:00|13.48|13.38|13.42|13.32|13.52|13.42|13.4|13.3|212
1667451000000|2022-11-03 04:50:00|13.43|13.33|13.43|13.33|13.45|13.35|13.36|13.26|265
1667451300000|2022-11-03 04:55:00|13.42|13.32|13.46|13.36|13.48|13.38|13.41|13.31|185
1667451600000|2022-11-03 05:00:00|13.47|13.37|13.39|13.29|13.48|13.38|13.38|13.28|241
1667451900000|2022-11-03 05:05:00|13.38|13.28|13.37|13.27|13.42|13.32|13.33|13.23|178
1667452200000|2022-11-03 05:10:00|13.36|13.26|13.33|13.23|13.41|13.31|13.31|13.21|229
1667452500000|2022-11-03 05:15:00|13.34|13.24|13.33|13.23|13.37|13.27|13.31|13.21|141
1667452800000|2022-11-03 05:20:00|13.34|13.24|13.33|13.23|13.36|13.26|13.32|13.22|140
1667453100000|2022-11-03 05:25:00|13.34|13.24|13.33|13.23|13.36|13.26|13.32|13.22|152
1667453400000|2022-11-03 05:30:00|13.34|13.24|13.36|13.26|13.36|13.26|13.3|13.2|181
1667453700000|2022-11-03 05:35:00|13.35|13.25|13.35|13.25|13.43|13.33|13.32|13.22|195
1667454000000|2022-11-03 05:40:00|13.34|13.24|13.34|13.24|13.39|13.29|13.33|13.23|145
1667454300000|2022-11-03 05:45:00|13.33|13.23|13.34|13.24|13.37|13.27|13.31|13.21|159
1667454600000|2022-11-03 05:50:00|13.33|13.23|13.32|13.22|13.36|13.26|13.31|13.21|96
1667454900000|2022-11-03 05:55:00|13.33|13.23|13.35|13.25|13.35|13.25|13.27|13.17|191
1667455200000|2022-11-03 06:00:00|13.36|13.26|13.3|13.2|13.4|13.3|13.29|13.19|184
1667455500000|2022-11-03 06:05:00|13.31|13.21|13.24|13.14|13.31|13.21|13.19|13.09|204
1667455800000|2022-11-03 06:10:00|13.23|13.13|13.23|13.13|13.24|13.14|13.2|13.1|207
1667456100000|2022-11-03 06:15:00|13.22|13.12|13.24|13.14|13.29|13.19|13.21|13.11|165
1667456400000|2022-11-03 06:20:00|13.25|13.15|13.26|13.16|13.28|13.18|13.24|13.14|170
1667456700000|2022-11-03 06:25:00|13.25|13.15|13.23|13.13|13.27|13.17|13.17|13.07|216
1667457000000|2022-11-03 06:30:00|13.24|13.14|13.27|13.17|13.29|13.19|13.23|13.13|176
1667457300000|2022-11-03 06:35:00|13.28|13.18|13.24|13.14|13.28|13.18|13.2|13.1|146
1667457600000|2022-11-03 06:40:00|13.25|13.15|13.25|13.15|13.27|13.17|13.24|13.14|133
1667457900000|2022-11-03 06:45:00|13.26|13.16|13.29|13.19|13.29|13.19|13.24|13.14|146
1667458200000|2022-11-03 06:50:00|13.3|13.2|13.32|13.22|13.33|13.23|13.28|13.18|181
1667458500000|2022-11-03 06:55:00|13.31|13.21|13.26|13.16|13.32|13.22|13.25|13.15|128
1667458800000|2022-11-03 07:00:00|13.25|13.15|13.29|13.19|13.31|13.21|13.25|13.15|155
1667459100000|2022-11-03 07:05:00|13.28|13.18|13.35|13.25|13.37|13.27|13.28|13.18|138
1667459400000|2022-11-03 07:10:00|13.36|13.26|13.34|13.24|13.38|13.28|13.31|13.21|169
1667459700000|2022-11-03 07:15:00|13.33|13.23|13.34|13.24|13.38|13.28|13.33|13.23|136
1667460000000|2022-11-03 07:20:00|13.33|13.23|13.25|13.15|13.34|13.24|13.24|13.14|202
1667460300000|2022-11-03 07:25:00|13.24|13.14|13.11|13.01|13.25|13.15|13.1|13|231
1667460600000|2022-11-03 07:30:00|13.12|13.02|13.21|13.11|13.23|13.13|13.11|13.01|202
1667460900000|2022-11-03 07:35:00|13.2|13.1|13.16|13.06|13.21|13.11|13.13|13.03|143
1667461200000|2022-11-03 07:40:00|13.17|13.07|13.14|13.04|13.18|13.08|13.14|13.04|166
1667461500000|2022-11-03 07:45:00|13.15|13.05|13.17|13.07|13.22|13.12|13.14|13.04|163
1667461800000|2022-11-03 07:50:00|13.18|13.08|13.13|13.03|13.18|13.08|13.13|13.03|101
1667462100000|2022-11-03 07:55:00|13.14|13.04|13.14|13.04|13.17|13.07|13.13|13.03|125
1667462400000|2022-11-03 08:00:00|13.15|13.05|13.05|12.95|13.16|13.06|12.94|12.84|204
1667462700000|2022-11-03 08:05:00|13.06|12.96|13.22|13.12|13.24|13.14|13.03|12.93|212
1667463000000|2022-11-03 08:10:00|13.23|13.13|13.27|13.17|13.28|13.18|13.23|13.13|167
1667463300000|2022-11-03 08:15:00|13.28|13.18|13.23|13.13|13.29|13.19|13.21|13.11|270
1667463600000|2022-11-03 08:20:00|13.24|13.14|13.17|13.07|13.26|13.16|13.16|13.06|132
1667463900000|2022-11-03 08:25:00|13.16|13.06|13.14|13.04|13.17|13.07|13.11|13.01|227
1667464200000|2022-11-03 08:30:00|13.13|13.03|13.15|13.05|13.16|13.06|13.1|13|261
1667464500000|2022-11-03 08:35:00|13.16|13.06|13.16|13.06|13.2|13.1|13.14|13.04|253
1667464800000|2022-11-03 08:40:00|13.17|13.07|13.15|13.05|13.19|13.09|13.14|13.04|199
1667465100000|2022-11-03 08:45:00|13.16|13.06|13.19|13.09|13.21|13.11|13.15|13.05|168
1667465400000|2022-11-03 08:50:00|13.2|13.1|13.13|13.03|13.21|13.11|13.13|13.03|148
1667465700000|2022-11-03 08:55:00|13.12|13.02|13.17|13.07|13.18|13.08|13.11|13.01|212
1667466000000|2022-11-03 09:00:00|13.18|13.08|13.25|13.15|13.3|13.2|13.17|13.07|275
1667466300000|2022-11-03 09:05:00|13.26|13.16|13.19|13.09|13.26|13.16|13.19|13.09|266
1667466600000|2022-11-03 09:10:00|13.2|13.1|13.25|13.15|13.26|13.16|13.19|13.09|59
1667466900000|2022-11-03 09:15:00|13.26|13.16|13.24|13.14|13.26|13.16|13.23|13.13|101
1667467200000|2022-11-03 09:20:00|13.23|13.13|13.31|13.21|13.33|13.23|13.22|13.12|149
1667467500000|2022-11-03 09:25:00|13.3|13.2|13.27|13.17|13.3|13.2|13.24|13.14|111
1667467800000|2022-11-03 09:30:00|13.26|13.16|13.35|13.25|13.36|13.26|13.25|13.15|106
1667468100000|2022-11-03 09:35:00|13.34|13.24|13.47|13.37|13.48|13.38|13.32|13.22|280
1667468400000|2022-11-03 09:40:00|13.48|13.38|13.4|13.3|13.48|13.38|13.37|13.27|244
1667468700000|2022-11-03 09:45:00|13.41|13.31|13.32|13.22|13.41|13.31|13.31|13.21|199
1667469000000|2022-11-03 09:50:00|13.33|13.23|13.4|13.3|13.41|13.31|13.32|13.22|144
1667469300000|2022-11-03 09:55:00|13.41|13.31|13.53|13.43|13.6|13.5|13.4|13.3|275
1667469600000|2022-11-03 10:00:00|13.54|13.44|13.56|13.46|13.56|13.46|13.47|13.37|228
1667469900000|2022-11-03 10:05:00|13.57|13.47|13.51|13.41|13.65|13.55|13.5|13.4|275
1667470200000|2022-11-03 10:10:00|13.52|13.42|13.48|13.38|13.53|13.43|13.41|13.31|133
1667470500000|2022-11-03 10:15:00|13.47|13.37|13.45|13.35|13.55|13.45|13.44|13.34|180
1667470800000|2022-11-03 10:20:00|13.44|13.34|13.41|13.31|13.46|13.36|13.36|13.26|239
1667471100000|2022-11-03 10:25:00|13.42|13.32|13.41|13.31|13.47|13.37|13.37|13.27|229
1667471400000|2022-11-03 10:30:00|13.42|13.32|13.43|13.33|13.46|13.36|13.38|13.28|193
1667471700000|2022-11-03 10:35:00|13.44|13.34|13.38|13.28|13.45|13.35|13.38|13.28|129
1667472000000|2022-11-03 10:40:00|13.37|13.27|13.35|13.25|13.41|13.31|13.34|13.24|157
1667472300000|2022-11-03 10:45:00|13.34|13.24|13.39|13.29|13.39|13.29|13.28|13.18|152
1667472600000|2022-11-03 10:50:00|13.4|13.3|13.42|13.32|13.46|13.36|13.35|13.25|227
1667472900000|2022-11-03 10:55:00|13.43|13.33|13.43|13.33|13.45|13.35|13.4|13.3|174
1667473200000|2022-11-03 11:00:00|13.42|13.32|13.35|13.25|13.43|13.33|13.34|13.24|191
1667473500000|2022-11-03 11:05:00|13.34|13.24|13.33|13.23|13.38|13.28|13.3|13.2|204
1667473800000|2022-11-03 11:10:00|13.34|13.24|13.3|13.2|13.34|13.24|13.29|13.19|185
1667474100000|2022-11-03 11:15:00|13.31|13.21|13.24|13.14|13.33|13.23|13.21|13.11|260
1667474400000|2022-11-03 11:20:00|13.25|13.15|13.24|13.14|13.27|13.17|13.19|13.09|295
1667474700000|2022-11-03 11:25:00|13.25|13.15|13.3|13.2|13.31|13.21|13.22|13.12|262
1667475000000|2022-11-03 11:30:00|13.29|13.19|13.15|13.05|13.34|13.24|13.12|13.02|181
1667475300000|2022-11-03 11:35:00|13.16|13.06|13.12|13.02|13.2|13.1|13.1|13|280
1667475600000|2022-11-03 11:40:00|13.13|13.03|13.08|12.98|13.16|13.06|13.02|12.92|292
1667475900000|2022-11-03 11:45:00|13.07|12.97|12.95|12.85|13.09|12.99|12.87|12.77|349
1667476200000|2022-11-03 11:50:00|12.96|12.86|13.11|13.01|13.12|13.02|12.95|12.85|240
1667476500000|2022-11-03 11:55:00|13.1|13|13.04|12.94|13.11|13.01|13.01|12.91|219
1667476800000|2022-11-03 12:00:00|13.05|12.95|13.07|12.97|13.07|12.97|12.94|12.84|307
1667477100000|2022-11-03 12:05:00|13.06|12.96|13.09|12.99|13.13|13.03|13.05|12.95|254
1667477400000|2022-11-03 12:10:00|13.08|12.98|13.05|12.95|13.1|13|12.98|12.88|193
1667477700000|2022-11-03 12:15:00|13.04|12.94|13.01|12.91|13.08|12.98|12.99|12.89|219
1667478000000|2022-11-03 12:20:00|13|12.9|12.96|12.86|13.01|12.91|12.93|12.83|242
1667478300000|2022-11-03 12:25:00|12.97|12.87|12.99|12.89|13|12.9|12.95|12.85|225
1667478600000|2022-11-03 12:30:00|12.98|12.88|13.04|12.94|13.07|12.97|12.97|12.87|273
1667478900000|2022-11-03 12:35:00|13.03|12.93|12.97|12.87|13.06|12.96|12.94|12.84|213
1667479200000|2022-11-03 12:40:00|12.96|12.86|12.97|12.87|13.02|12.92|12.94|12.84|242
1667479500000|2022-11-03 12:45:00|12.98|12.88|12.78|12.68|12.99|12.89|12.74|12.64|260
1667479800000|2022-11-03 12:50:00|12.77|12.67|12.89|12.79|12.95|12.85|12.74|12.64|299
1667480100000|2022-11-03 12:55:00|12.88|12.78|12.92|12.82|12.97|12.87|12.87|12.77|318
1667480400000|2022-11-03 13:00:00|12.93|12.83|12.97|12.87|13|12.9|12.89|12.79|309
1667480700000|2022-11-03 13:05:00|12.96|12.86|12.98|12.88|12.98|12.88|12.91|12.81|247
1667481000000|2022-11-03 13:10:00|12.97|12.87|12.96|12.86|12.98|12.88|12.94|12.84|253
1667481300000|2022-11-03 13:15:00|12.95|12.85|12.91|12.81|12.97|12.87|12.9|12.8|249
1667481600000|2022-11-03 13:20:00|12.9|12.8|12.96|12.86|12.98|12.88|12.86|12.76|255
1667481900000|2022-11-03 13:25:00|12.97|12.87|13.03|12.93|13.04|12.94|12.96|12.86|175
1667482200000|2022-11-03 13:30:00|13.02|12.92|13.05|12.95|13.08|12.98|12.93|12.83|313
1667482500000|2022-11-03 13:35:00|13.04|12.94|13.06|12.96|13.09|12.99|13|12.9|312
1667482800000|2022-11-03 13:40:00|13.05|12.95|13.03|12.93|13.09|12.99|13.02|12.92|240
1667483100000|2022-11-03 13:45:00|13.02|12.92|13.02|12.92|13.05|12.95|12.98|12.88|285
1667483400000|2022-11-03 13:50:00|13.01|12.91|12.9|12.8|13.02|12.92|12.89|12.79|272
1667483700000|2022-11-03 13:55:00|12.89|12.79|12.86|12.76|12.93|12.83|12.83|12.73|252
1667484000000|2022-11-03 14:00:00|12.87|12.77|13.04|12.94|13.06|12.96|12.87|12.77|290
1667484300000|2022-11-03 14:05:00|13.03|12.93|12.98|12.88|13.08|12.98|12.97|12.87|200
1667484600000|2022-11-03 14:10:00|12.99|12.89|13.07|12.97|13.07|12.97|12.97|12.87|200
1667484900000|2022-11-03 14:15:00|13.08|12.98|13.08|12.98|13.13|13.03|13.04|12.94|215
1667485200000|2022-11-03 14:20:00|13.09|12.99|13.13|13.03|13.15|13.05|13.08|12.98|227
1667485500000|2022-11-03 14:25:00|13.14|13.04|13.17|13.07|13.21|13.11|13.13|13.03|232
1667485800000|2022-11-03 14:30:00|13.18|13.08|13.13|13.03|13.18|13.08|13.1|13|226
1667486100000|2022-11-03 14:35:00|13.14|13.04|13.18|13.08|13.19|13.09|13.13|13.03|203
1667486400000|2022-11-03 14:40:00|13.19|13.09|13.2|13.1|13.23|13.13|13.15|13.05|245
1667486700000|2022-11-03 14:45:00|13.21|13.11|13.2|13.1|13.23|13.13|13.15|13.05|228
1667487000000|2022-11-03 14:50:00|13.19|13.09|13.2|13.1|13.26|13.16|13.19|13.09|132
1667487300000|2022-11-03 14:55:00|13.21|13.11|13.18|13.08|13.23|13.13|13.17|13.07|194
1667487600000|2022-11-03 15:00:00|13.19|13.09|13.12|13.02|13.23|13.13|13.11|13.01|245
1667487900000|2022-11-03 15:05:00|13.13|13.03|13.18|13.08|13.18|13.08|13.1|13|168
1667488200000|2022-11-03 15:10:00|13.17|13.07|13.14|13.04|13.2|13.1|13.14|13.04|160
1667488500000|2022-11-03 15:15:00|13.15|13.05|13.13|13.03|13.17|13.07|13.1|13|123
1667488800000|2022-11-03 15:20:00|13.12|13.02|13.11|13.01|13.15|13.05|13.1|13|146
1667489100000|2022-11-03 15:25:00|13.1|13|13.1|13|13.14|13.04|13.09|12.99|155
1667489400000|2022-11-03 15:30:00|13.11|13.01|13.05|12.95|13.12|13.02|13.03|12.93|193
1667489700000|2022-11-03 15:35:00|13.06|12.96|13.18|13.08|13.18|13.08|13.05|12.95|147
1667490000000|2022-11-03 15:40:00|13.17|13.07|13.23|13.13|13.25|13.15|13.16|13.06|170
1667490300000|2022-11-03 15:45:00|13.22|13.12|13.18|13.08|13.25|13.15|13.16|13.06|157
1667490600000|2022-11-03 15:50:00|13.17|13.07|13.15|13.05|13.2|13.1|13.13|13.03|245
1667490900000|2022-11-03 15:55:00|13.16|13.06|13.17|13.07|13.2|13.1|13.14|13.04|194
1667491200000|2022-11-03 16:00:00|13.16|13.06|13.21|13.11|13.22|13.12|13.15|13.05|173
1667491500000|2022-11-03 16:05:00|13.2|13.1|13.13|13.03|13.23|13.13|13.13|13.03|224
1667491800000|2022-11-03 16:10:00|13.14|13.04|13.15|13.05|13.18|13.08|13.12|13.02|214
1667492100000|2022-11-03 16:15:00|13.14|13.04|13.16|13.06|13.18|13.08|13.14|13.04|139
1667492400000|2022-11-03 16:20:00|13.15|13.05|13.08|12.98|13.16|13.06|13.07|12.97|270
1667492700000|2022-11-03 16:25:00|13.09|12.99|13.11|13.01|13.13|13.03|13.08|12.98|141
1667493000000|2022-11-03 16:30:00|13.12|13.02|13.15|13.05|13.16|13.06|13.11|13.01|161
1667493300000|2022-11-03 16:35:00|13.16|13.06|13.11|13.01|13.16|13.06|13.07|12.97|124
1667493600000|2022-11-03 16:40:00|13.1|13|13.14|13.04|13.16|13.06|13.09|12.99|103
1667493900000|2022-11-03 16:45:00|13.15|13.05|13.17|13.07|13.2|13.1|13.14|13.04|187
1667494200000|2022-11-03 16:50:00|13.18|13.08|13.19|13.09|13.23|13.13|13.18|13.08|261
1667494500000|2022-11-03 16:55:00|13.18|13.08|13.19|13.09|13.21|13.11|13.16|13.06|174
1667494800000|2022-11-03 17:00:00|13.2|13.1|13.15|13.05|13.2|13.1|13.14|13.04|154
1667495100000|2022-11-03 17:05:00|13.14|13.04|13.16|13.06|13.17|13.07|13.11|13.01|183
1667495400000|2022-11-03 17:10:00|13.15|13.05|13.12|13.02|13.16|13.06|13.1|13|183
1667495700000|2022-11-03 17:15:00|13.11|13.01|13.04|12.94|13.13|13.03|13.03|12.93|182
1667496000000|2022-11-03 17:20:00|13.05|12.95|13.04|12.94|13.07|12.97|13.03|12.93|162
1667496300000|2022-11-03 17:25:00|13.03|12.93|13.07|12.97|13.07|12.97|13.01|12.91|135
1667496600000|2022-11-03 17:30:00|13.06|12.96|13.04|12.94|13.09|12.99|13.02|12.92|169
1667496900000|2022-11-03 17:35:00|13.03|12.93|12.99|12.89|13.06|12.96|12.98|12.88|133
1667497200000|2022-11-03 17:40:00|12.95|12.85|12.96|12.86|13|12.9|12.89|12.79|184
1667497500000|2022-11-03 17:45:00|12.95|12.85|13.01|12.91|13.05|12.95|12.95|12.85|189
1667497800000|2022-11-03 17:50:00|13.02|12.92|12.89|12.79|13.02|12.92|12.87|12.77|162
1667498100000|2022-11-03 17:55:00|12.88|12.78|12.86|12.76|12.93|12.83|12.75|12.65|243
1667498400000|2022-11-03 18:00:00|12.85|12.75|12.78|12.68|12.89|12.79|12.78|12.68|214
1667498700000|2022-11-03 18:05:00|12.79|12.69|12.78|12.68|12.84|12.74|12.78|12.68|168
1667499000000|2022-11-03 18:10:00|12.79|12.69|12.75|12.65|12.8|12.7|12.64|12.54|216
1667499300000|2022-11-03 18:15:00|12.76|12.66|12.83|12.73|12.85|12.75|12.75|12.65|122
1667499600000|2022-11-03 18:20:00|12.82|12.72|12.83|12.73|12.85|12.75|12.81|12.71|123
1667499900000|2022-11-03 18:25:00|12.84|12.74|12.82|12.72|12.85|12.75|12.8|12.7|79
1667500200000|2022-11-03 18:30:00|12.81|12.71|12.83|12.73|12.85|12.75|12.79|12.69|126
1667500500000|2022-11-03 18:35:00|12.84|12.74|12.8|12.7|12.84|12.74|12.8|12.7|129
1667500800000|2022-11-03 18:40:00|12.81|12.71|12.81|12.71|12.82|12.72|12.78|12.68|167
1667501100000|2022-11-03 18:45:00|12.8|12.7|12.85|12.75|12.88|12.78|12.8|12.7|174
1667501400000|2022-11-03 18:50:00|12.86|12.76|12.86|12.76|12.88|12.78|12.82|12.72|107
1667501700000|2022-11-03 18:55:00|12.87|12.77|12.89|12.79|12.9|12.8|12.86|12.76|209
1667502000000|2022-11-03 19:00:00|12.9|12.8|12.84|12.74|12.9|12.8|12.83|12.73|125
1667502300000|2022-11-03 19:05:00|12.85|12.75|12.88|12.78|12.9|12.8|12.83|12.73|146
1667502600000|2022-11-03 19:10:00|12.89|12.79|12.88|12.78|12.89|12.79|12.84|12.74|192
1667502900000|2022-11-03 19:15:00|12.87|12.77|12.89|12.79|12.91|12.81|12.85|12.75|129
1667503200000|2022-11-03 19:20:00|12.88|12.78|12.87|12.77|12.91|12.81|12.85|12.75|184
1667503500000|2022-11-03 19:25:00|12.88|12.78|12.92|12.82|12.92|12.82|12.87|12.77|163
1667503800000|2022-11-03 19:30:00|12.93|12.83|12.94|12.84|12.95|12.85|12.92|12.82|106
1667504100000|2022-11-03 19:35:00|12.93|12.83|12.93|12.83|12.94|12.84|12.88|12.78|151
1667504400000|2022-11-03 19:40:00|12.94|12.84|12.9|12.8|12.94|12.84|12.9|12.8|110
1667504700000|2022-11-03 19:45:00|12.91|12.81|12.88|12.78|12.91|12.81|12.87|12.77|117
1667505000000|2022-11-03 19:50:00|12.87|12.77|12.86|12.76|12.88|12.78|12.85|12.75|109
1667505300000|2022-11-03 19:55:00|12.87|12.77|12.89|12.79|12.91|12.81|12.85|12.75|235
1667505600000|2022-11-03 20:00:00|12.9|12.8|12.83|12.73|12.91|12.81|12.82|12.72|241
1667505900000|2022-11-03 20:05:00|12.84|12.74|12.82|12.72|12.84|12.74|12.8|12.7|193
1667506200000|2022-11-03 20:10:00|12.81|12.71|12.86|12.76|12.86|12.76|12.81|12.71|110
1667506500000|2022-11-03 20:15:00|12.87|12.77|12.85|12.75|12.87|12.77|12.82|12.72|144
1667506800000|2022-11-03 20:20:00|12.84|12.74|12.86|12.76|12.87|12.77|12.83|12.73|140
1667507100000|2022-11-03 20:25:00|12.87|12.77|12.88|12.78|12.9|12.8|12.85|12.75|122
1667507400000|2022-11-03 20:30:00|12.87|12.77|12.94|12.84|12.98|12.88|12.86|12.76|162
1667507700000|2022-11-03 20:35:00|12.93|12.83|13.02|12.92|13.02|12.92|12.93|12.83|166
1667508000000|2022-11-03 20:40:00|13.01|12.91|12.95|12.85|13.02|12.92|12.91|12.81|163
1667508300000|2022-11-03 20:45:00|12.96|12.86|12.99|12.89|13.03|12.93|12.94|12.84|170
1667508600000|2022-11-03 20:50:00|12.98|12.88|12.95|12.85|13|12.9|12.94|12.84|96
1667508900000|2022-11-03 20:55:00|12.94|12.84|12.94|12.84|13|12.9|12.93|12.83|131
1667509200000|2022-11-03 21:00:00|12.93|12.83|13.01|12.91|13.02|12.92|12.93|12.83|40
1667509500000|2022-11-03 21:05:00|13.02|12.92|13.02|12.92|13.03|12.93|13.01|12.91|37
1667509800000|2022-11-03 21:10:00|13.01|12.91|13.04|12.94|13.04|12.94|13.01|12.91|28
1667510100000|2022-11-03 21:15:00|13.05|12.95|13.02|12.92|13.05|12.95|13.01|12.91|54
1667510400000|2022-11-03 21:20:00|13.01|12.91|13.03|12.93|13.05|12.95|13.01|12.91|47
1667510700000|2022-11-03 21:25:00|13.04|12.94|13.03|12.93|13.04|12.94|13.02|12.92|32
1667511000000|2022-11-03 21:30:00|13.02|12.92|13.02|12.92|13.03|12.93|13.01|12.91|23
1667511300000|2022-11-03 21:35:00|13.03|12.93|13.02|12.92|13.03|12.93|12.95|12.85|71
1667511600000|2022-11-03 21:40:00|13.01|12.91|13.01|12.91|13.01|12.91|12.97|12.87|51
1667511900000|2022-11-03 21:45:00|13.02|12.92|12.99|12.89|13.03|12.93|12.98|12.88|38
1667512200000|2022-11-03 21:50:00|13|12.9|13|12.9|13.01|12.91|12.98|12.88|33
1667512500000|2022-11-03 21:55:00|12.99|12.89|12.97|12.87|13|12.9|12.97|12.87|51
1667512800000|2022-11-03 22:00:00|12.98|12.88|12.92|12.82|12.98|12.88|12.85|12.75|127
1667513100000|2022-11-03 22:05:00|12.93|12.83|12.93|12.83|12.94|12.84|12.91|12.81|103
1667513400000|2022-11-03 22:10:00|12.92|12.82|12.89|12.79|12.92|12.82|12.86|12.76|133
1667513700000|2022-11-03 22:15:00|12.88|12.78|12.85|12.75|12.89|12.79|12.83|12.73|166
1667514000000|2022-11-03 22:20:00|12.86|12.76|12.85|12.75|12.86|12.76|12.82|12.72|114
1667514300000|2022-11-03 22:25:00|12.86|12.76|12.9|12.8|12.95|12.85|12.85|12.75|203
1667514600000|2022-11-03 22:30:00|12.91|12.81|12.8|12.7|12.91|12.81|12.8|12.7|136
1667514900000|2022-11-03 22:35:00|12.79|12.69|12.8|12.7|12.85|12.75|12.79|12.69|116
1667515200000|2022-11-03 22:40:00|12.79|12.69|12.8|12.7|12.83|12.73|12.79|12.69|136
1667515500000|2022-11-03 22:45:00|12.79|12.69|12.73|12.63|12.82|12.72|12.73|12.63|241
1667515800000|2022-11-03 22:50:00|12.72|12.62|12.58|12.48|12.75|12.65|12.52|12.42|226
1667516100000|2022-11-03 22:55:00|12.57|12.47|12.54|12.44|12.58|12.48|12.52|12.42|246
1667516400000|2022-11-03 23:00:00|12.55|12.45|12.62|12.52|12.69|12.59|12.53|12.43|210
1667516700000|2022-11-03 23:05:00|12.61|12.51|12.33|12.23|12.64|12.54|12.25|12.15|363
1667517000000|2022-11-03 23:10:00|12.34|12.24|12.07|11.97|12.36|12.26|12.05|11.95|340
1667517300000|2022-11-03 23:15:00|12.06|11.96|12.26|12.16|12.27|12.17|12.06|11.96|270
1667517600000|2022-11-03 23:20:00|12.25|12.15|12.29|12.19|12.31|12.21|12.19|12.09|202
1667517900000|2022-11-03 23:25:00|12.3|12.2|12.23|12.13|12.3|12.2|12.22|12.12|181
1667518200000|2022-11-03 23:30:00|12.24|12.14|12.32|12.22|12.38|12.28|12.23|12.13|224
1667518500000|2022-11-03 23:35:00|12.31|12.21|12.31|12.21|12.4|12.3|12.29|12.19|234
1667518800000|2022-11-03 23:40:00|12.32|12.22|12.18|12.08|12.32|12.22|12.14|12.04|244
1667519100000|2022-11-03 23:45:00|12.19|12.09|12.26|12.16|12.27|12.17|12.17|12.07|226
1667519400000|2022-11-03 23:50:00|12.27|12.17|12.32|12.22|12.33|12.23|12.25|12.15|168
1667519700000|2022-11-03 23:55:00|12.33|12.23|12.31|12.21|12.33|12.23|12.28|12.18|143
1667520000000|2022-11-04 00:00:00|12.32|12.22|12.23|12.13|12.32|12.22|12.16|12.06|211
1667520300000|2022-11-04 00:05:00|12.24|12.14|12.17|12.07|12.28|12.18|12.04|11.94|228
1667520600000|2022-11-04 00:10:00|12.18|12.08|12.07|11.97|12.19|12.09|11.93|11.83|253
1667520900000|2022-11-04 00:15:00|12.08|11.98|12.2|12.1|12.21|12.11|12.05|11.95|210
1667521200000|2022-11-04 00:20:00|12.21|12.11|12.27|12.17|12.3|12.2|12.18|12.08|228
1667521500000|2022-11-04 00:25:00|12.28|12.18|12.28|12.18|12.32|12.22|12.26|12.16|179
1667521800000|2022-11-04 00:30:00|12.29|12.19|12.34|12.24|12.37|12.27|12.27|12.17|219
1667522100000|2022-11-04 00:35:00|12.33|12.23|12.21|12.11|12.33|12.23|12.21|12.11|226
1667522400000|2022-11-04 00:40:00|12.22|12.12|12.18|12.08|12.23|12.13|12.15|12.05|177
1667522700000|2022-11-04 00:45:00|12.17|12.07|12.11|12.01|12.19|12.09|12.11|12.01|165
1667523000000|2022-11-04 00:50:00|12.12|12.02|12.1|12|12.18|12.08|12.1|12|208
1667523300000|2022-11-04 00:55:00|12.09|11.99|12.02|11.92|12.11|12.01|11.98|11.88|240
1667523600000|2022-11-04 01:00:00|12.01|11.91|12.01|11.91|12.09|11.99|11.87|11.77|247
1667523900000|2022-11-04 01:05:00|12|11.9|12.1|12|12.1|12|12|11.9|212
1667524200000|2022-11-04 01:10:00|12.09|11.99|12.05|11.95|12.11|12.01|12.03|11.93|241
1667524500000|2022-11-04 01:15:00|12.06|11.96|12.01|11.91|12.07|11.97|11.97|11.87|192
1667524800000|2022-11-04 01:20:00|12|11.9|11.87|11.77|12.01|11.91|11.86|11.76|235
1667525100000|2022-11-04 01:25:00|11.88|11.78|11.73|11.63|11.89|11.79|11.66|11.56|312
1667525400000|2022-11-04 01:30:00|11.72|11.62|11.75|11.65|11.8|11.7|11.61|11.51|310
1667525700000|2022-11-04 01:35:00|11.74|11.64|11.77|11.67|11.81|11.71|11.72|11.62|251
1667526000000|2022-11-04 01:40:00|11.76|11.66|11.86|11.76|11.88|11.78|11.72|11.62|175
1667526300000|2022-11-04 01:45:00|11.87|11.77|11.84|11.74|11.88|11.78|11.77|11.67|230
1667526600000|2022-11-04 01:50:00|11.85|11.75|11.74|11.64|11.85|11.75|11.73|11.63|144
1667526900000|2022-11-04 01:55:00|11.75|11.65|11.81|11.71|11.81|11.71|11.66|11.56|211
1667527200000|2022-11-04 02:00:00|11.82|11.72|11.91|11.81|11.95|11.85|11.8|11.7|203
1667527500000|2022-11-04 02:05:00|11.92|11.82|11.99|11.89|12.01|11.91|11.91|11.81|210
1667527800000|2022-11-04 02:10:00|11.98|11.88|11.98|11.88|12.01|11.91|11.95|11.85|171
1667528100000|2022-11-04 02:15:00|11.99|11.89|12|11.9|12|11.9|11.96|11.86|176
1667528400000|2022-11-04 02:20:00|11.99|11.89|12.01|11.91|12.01|11.91|11.92|11.82|221
1667528700000|2022-11-04 02:25:00|12|11.9|12|11.9|12.04|11.94|11.98|11.88|143
1667529000000|2022-11-04 02:30:00|11.99|11.89|11.98|11.88|12.02|11.92|11.98|11.88|173
1667529300000|2022-11-04 02:35:00|11.99|11.89|11.98|11.88|12|11.9|11.93|11.83|112
1667529600000|2022-11-04 02:40:00|11.97|11.87|12.03|11.93|12.03|11.93|11.96|11.86|121
1667529900000|2022-11-04 02:45:00|12.04|11.94|11.95|11.85|12.07|11.97|11.88|11.78|223
1667530200000|2022-11-04 02:50:00|11.96|11.86|11.96|11.86|11.96|11.86|11.91|11.81|135
1667530500000|2022-11-04 02:55:00|11.97|11.87|11.92|11.82|11.97|11.87|11.92|11.82|178
1667530800000|2022-11-04 03:00:00|11.93|11.83|11.92|11.82|11.95|11.85|11.91|11.81|172
1667531100000|2022-11-04 03:05:00|11.91|11.81|11.83|11.73|11.93|11.83|11.82|11.72|162
1667531400000|2022-11-04 03:10:00|11.82|11.72|11.82|11.72|11.89|11.79|11.82|11.72|175
1667531700000|2022-11-04 03:15:00|11.8|11.7|11.8|11.7|11.84|11.74|11.76|11.66|155
1667532000000|2022-11-04 03:20:00|11.81|11.71|11.84|11.74|11.85|11.75|11.71|11.61|181
1667532300000|2022-11-04 03:25:00|11.83|11.73|11.88|11.78|11.93|11.83|11.83|11.73|152
1667532600000|2022-11-04 03:30:00|11.89|11.79|11.94|11.84|11.95|11.85|11.88|11.78|180
1667532900000|2022-11-04 03:35:00|11.93|11.83|11.94|11.84|11.97|11.87|11.91|11.81|157
1667533200000|2022-11-04 03:40:00|11.95|11.85|11.96|11.86|11.98|11.88|11.92|11.82|178
1667533500000|2022-11-04 03:45:00|11.97|11.87|11.95|11.85|12|11.9|11.95|11.85|165
1667533800000|2022-11-04 03:50:00|11.96|11.86|11.97|11.87|11.97|11.87|11.91|11.81|186
1667534100000|2022-11-04 03:55:00|11.98|11.88|12|11.9|12.01|11.91|11.96|11.86|200
1667534400000|2022-11-04 04:00:00|11.99|11.89|11.96|11.86|12|11.9|11.93|11.83|192
1667534700000|2022-11-04 04:05:00|11.95|11.85|12|11.9|12.02|11.92|11.91|11.81|212
1667535000000|2022-11-04 04:10:00|11.99|11.89|11.89|11.79|12|11.9|11.87|11.77|197
1667535300000|2022-11-04 04:15:00|11.88|11.78|11.9|11.8|11.9|11.8|11.82|11.72|159
1667535600000|2022-11-04 04:20:00|11.91|11.81|11.92|11.82|11.95|11.85|11.89|11.79|97
1667535900000|2022-11-04 04:25:00|11.93|11.83|11.92|11.82|11.93|11.83|11.84|11.74|200
1667536200000|2022-11-04 04:30:00|11.91|11.81|11.86|11.76|11.93|11.83|11.84|11.74|163
1667536500000|2022-11-04 04:35:00|11.87|11.77|11.88|11.78|11.91|11.81|11.86|11.76|120
1667536800000|2022-11-04 04:40:00|11.89|11.79|11.9|11.8|11.91|11.81|11.86|11.76|120
1667537100000|2022-11-04 04:45:00|11.91|11.81|11.94|11.84|11.95|11.85|11.87|11.77|135
1667537400000|2022-11-04 04:50:00|11.93|11.83|11.99|11.89|12|11.9|11.92|11.82|193
1667537700000|2022-11-04 04:55:00|12|11.9|11.99|11.89|12.01|11.91|11.96|11.86|204
1667538000000|2022-11-04 05:00:00|12|11.9|11.91|11.81|12|11.9|11.9|11.8|214
1667538300000|2022-11-04 05:05:00|11.92|11.82|11.86|11.76|11.92|11.82|11.85|11.75|199
1667538600000|2022-11-04 05:10:00|11.87|11.77|11.86|11.76|11.87|11.77|11.82|11.72|160
1667538900000|2022-11-04 05:15:00|11.85|11.75|11.86|11.76|11.89|11.79|11.81|11.71|182
1667539200000|2022-11-04 05:20:00|11.87|11.77|11.89|11.79|11.9|11.8|11.82|11.72|171
1667539500000|2022-11-04 05:25:00|11.88|11.78|11.8|11.7|11.9|11.8|11.79|11.69|98
1667539800000|2022-11-04 05:30:00|11.81|11.71|11.82|11.72|11.84|11.74|11.78|11.68|181
1667540100000|2022-11-04 05:35:00|11.81|11.71|11.96|11.86|11.97|11.87|11.81|11.71|228
1667540400000|2022-11-04 05:40:00|11.97|11.87|12.19|12.09|12.21|12.11|11.93|11.83|309
1667540700000|2022-11-04 05:45:00|12.18|12.08|12.22|12.12|12.28|12.18|12.15|12.05|294
1667541000000|2022-11-04 05:50:00|12.21|12.11|12.22|12.12|12.24|12.14|12.15|12.05|306
1667541300000|2022-11-04 05:55:00|12.21|12.11|12.07|11.97|12.22|12.12|12.06|11.96|257
1667541600000|2022-11-04 06:00:00|12.08|11.98|12.17|12.07|12.17|12.07|12.06|11.96|165
1667541900000|2022-11-04 06:05:00|12.16|12.06|12.33|12.23|12.38|12.28|12.16|12.06|260
1667542200000|2022-11-04 06:10:00|12.34|12.24|12.38|12.28|12.49|12.39|12.33|12.23|270
1667542500000|2022-11-04 06:15:00|12.37|12.27|12.45|12.35|12.47|12.37|12.37|12.27|226
1667542800000|2022-11-04 06:20:00|12.44|12.34|12.37|12.27|12.48|12.38|12.37|12.27|250
1667543100000|2022-11-04 06:25:00|12.38|12.28|12.33|12.23|12.41|12.31|12.27|12.17|289
1667543400000|2022-11-04 06:30:00|12.32|12.22|12.37|12.27|12.41|12.31|12.28|12.18|266
1667543700000|2022-11-04 06:35:00|12.36|12.26|12.27|12.17|12.38|12.28|12.26|12.16|186
1667544000000|2022-11-04 06:40:00|12.26|12.16|12.22|12.12|12.33|12.23|12.22|12.12|175
1667544300000|2022-11-04 06:45:00|12.23|12.13|12.27|12.17|12.28|12.18|12.23|12.13|200
1667544600000|2022-11-04 06:50:00|12.28|12.18|12.35|12.25|12.38|12.28|12.27|12.17|258
1667544900000|2022-11-04 06:55:00|12.36|12.26|12.33|12.23|12.38|12.28|12.32|12.22|203
1667545200000|2022-11-04 07:00:00|12.32|12.22|12.31|12.21|12.34|12.24|12.3|12.2|213
1667545500000|2022-11-04 07:05:00|12.32|12.22|12.28|12.18|12.32|12.22|12.25|12.15|159
1667545800000|2022-11-04 07:10:00|12.27|12.17|12.31|12.21|12.4|12.3|12.27|12.17|239
1667546100000|2022-11-04 07:15:00|12.32|12.22|12.24|12.14|12.33|12.23|12.23|12.13|197
1667546400000|2022-11-04 07:20:00|12.25|12.15|12.29|12.19|12.31|12.21|12.24|12.14|153
1667546700000|2022-11-04 07:25:00|12.3|12.2|12.29|12.19|12.3|12.2|12.26|12.16|132
1667547000000|2022-11-04 07:30:00|12.28|12.18|12.33|12.23|12.34|12.24|12.26|12.16|119
1667547300000|2022-11-04 07:35:00|12.34|12.24|12.33|12.23|12.38|12.28|12.29|12.19|171
1667547600000|2022-11-04 07:40:00|12.34|12.24|12.33|12.23|12.34|12.24|12.3|12.2|148
1667547900000|2022-11-04 07:45:00|12.32|12.22|12.33|12.23|12.36|12.26|12.32|12.22|174
1667548200000|2022-11-04 07:50:00|12.34|12.24|12.35|12.25|12.36|12.26|12.32|12.22|144
1667548500000|2022-11-04 07:55:00|12.34|12.24|12.34|12.24|12.35|12.25|12.33|12.23|97
1667548800000|2022-11-04 08:00:00|12.35|12.25|12.36|12.26|12.36|12.26|12.31|12.21|104
1667549100000|2022-11-04 08:05:00|12.37|12.27|12.37|12.27|12.45|12.35|12.36|12.26|157
1667549400000|2022-11-04 08:10:00|12.38|12.28|12.39|12.29|12.42|12.32|12.36|12.26|194
1667549700000|2022-11-04 08:15:00|12.38|12.28|12.26|12.16|12.39|12.29|12.24|12.14|248
1667550000000|2022-11-04 08:20:00|12.27|12.17|12.24|12.14|12.27|12.17|12.15|12.05|255
1667550300000|2022-11-04 08:25:00|12.23|12.13|12.23|12.13|12.28|12.18|12.21|12.11|191
1667550600000|2022-11-04 08:30:00|12.22|12.12|12.26|12.16|12.28|12.18|12.22|12.12|119
1667550900000|2022-11-04 08:35:00|12.27|12.17|12.25|12.15|12.3|12.2|12.24|12.14|147
1667551200000|2022-11-04 08:40:00|12.26|12.16|12.24|12.14|12.26|12.16|12.22|12.12|163
1667551500000|2022-11-04 08:45:00|12.25|12.15|12.2|12.1|12.27|12.17|12.19|12.09|210
1667551800000|2022-11-04 08:50:00|12.21|12.11|12.17|12.07|12.23|12.13|12.16|12.06|257
1667552100000|2022-11-04 08:55:00|12.16|12.06|12.12|12.02|12.19|12.09|12.1|12|275
1667552400000|2022-11-04 09:00:00|12.13|12.03|12.11|12.01|12.16|12.06|12.09|11.99|228
1667552700000|2022-11-04 09:05:00|12.12|12.02|12.07|11.97|12.14|12.04|12.06|11.96|180
1667553000000|2022-11-04 09:10:00|12.06|11.96|11.98|11.88|12.09|11.99|11.91|11.81|157
1667553300000|2022-11-04 09:15:00|11.99|11.89|12.05|11.95|12.07|11.97|11.99|11.89|164
1667553600000|2022-11-04 09:20:00|12.06|11.96|12.01|11.91|12.07|11.97|12|11.9|168
1667553900000|2022-11-04 09:25:00|12|11.9|12.05|11.95|12.07|11.97|12|11.9|144
1667554200000|2022-11-04 09:30:00|12.06|11.96|12.03|11.93|12.08|11.98|12.03|11.93|126
1667554500000|2022-11-04 09:35:00|12.04|11.94|12.02|11.92|12.04|11.94|12|11.9|125
1667554800000|2022-11-04 09:40:00|12.03|11.93|12.01|11.91|12.05|11.95|12|11.9|109
1667555100000|2022-11-04 09:45:00|12|11.9|11.95|11.85|12.02|11.92|11.94|11.84|189
1667555400000|2022-11-04 09:50:00|11.96|11.86|11.89|11.79|11.97|11.87|11.88|11.78|162
1667555700000|2022-11-04 09:55:00|11.9|11.8|11.93|11.83|11.94|11.84|11.87|11.77|145
1667556000000|2022-11-04 10:00:00|11.94|11.84|12|11.9|12.01|11.91|11.94|11.84|143
1667556300000|2022-11-04 10:05:00|12.01|11.91|12|11.9|12.07|11.97|11.99|11.89|131
1667556600000|2022-11-04 10:10:00|11.99|11.89|11.91|11.81|12.01|11.91|11.89|11.79|139
1667556900000|2022-11-04 10:15:00|11.92|11.82|11.93|11.83|11.93|11.83|11.86|11.76|166
1667557200000|2022-11-04 10:20:00|11.94|11.84|11.99|11.89|12.01|11.91|11.93|11.83|148
1667557500000|2022-11-04 10:25:00|12|11.9|12.02|11.92|12.02|11.92|11.97|11.87|131
1667557800000|2022-11-04 10:30:00|12.01|11.91|11.93|11.83|12.04|11.94|11.88|11.78|141
1667558100000|2022-11-04 10:35:00|11.94|11.84|11.96|11.86|11.99|11.89|11.93|11.83|97
1667558400000|2022-11-04 10:40:00|11.95|11.85|11.96|11.86|11.97|11.87|11.94|11.84|90
1667558700000|2022-11-04 10:45:00|11.97|11.87|11.98|11.88|11.99|11.89|11.95|11.85|138
1667559000000|2022-11-04 10:50:00|11.99|11.89|11.95|11.85|12.01|11.91|11.95|11.85|104
1667559300000|2022-11-04 10:55:00|11.96|11.86|12.05|11.95|12.09|11.99|11.94|11.84|187
1667559600000|2022-11-04 11:00:00|12.06|11.96|12.01|11.91|12.06|11.96|11.97|11.87|156
1667559900000|2022-11-04 11:05:00|12.02|11.92|11.99|11.89|12.04|11.94|11.96|11.86|168
1667560200000|2022-11-04 11:10:00|12|11.9|11.96|11.86|12.03|11.93|11.96|11.86|224
1667560500000|2022-11-04 11:15:00|11.97|11.87|12|11.9|12.02|11.92|11.94|11.84|238
1667560800000|2022-11-04 11:20:00|11.99|11.89|12.03|11.93|12.03|11.93|11.97|11.87|175
1667561100000|2022-11-04 11:25:00|12.04|11.94|12.04|11.94|12.07|11.97|12.02|11.92|204
1667561400000|2022-11-04 11:30:00|12.05|11.95|12.05|11.95|12.06|11.96|12.01|11.91|129
1667561700000|2022-11-04 11:35:00|12.06|11.96|12.05|11.95|12.09|11.99|12.03|11.93|197
1667562000000|2022-11-04 11:40:00|12.06|11.96|11.98|11.88|12.06|11.96|11.97|11.87|152
1667562300000|2022-11-04 11:45:00|11.99|11.89|12|11.9|12.04|11.94|11.98|11.88|160
1667562600000|2022-11-04 11:50:00|12.01|11.91|12.01|11.91|12.02|11.92|11.95|11.85|200
1667562900000|2022-11-04 11:55:00|12.02|11.92|11.97|11.87|12.02|11.92|11.95|11.85|164
1667563200000|2022-11-04 12:00:00|11.96|11.86|11.93|11.83|11.99|11.89|11.92|11.82|150
1667563500000|2022-11-04 12:05:00|11.94|11.84|11.91|11.81|11.96|11.86|11.89|11.79|212
1667563800000|2022-11-04 12:10:00|11.9|11.8|11.92|11.82|11.94|11.84|11.89|11.79|221
1667564100000|2022-11-04 12:15:00|11.91|11.81|11.92|11.82|11.95|11.85|11.9|11.8|234
1667564400000|2022-11-04 12:20:00|11.93|11.83|11.93|11.83|11.97|11.87|11.91|11.81|177
1667564700000|2022-11-04 12:25:00|11.92|11.82|11.92|11.82|11.94|11.84|11.76|11.66|231
1667565000000|2022-11-04 12:30:00|11.93|11.83|12.07|11.97|12.13|12.03|11.82|11.72|279
1667565300000|2022-11-04 12:35:00|12.06|11.96|12.25|12.15|12.25|12.15|12.05|11.95|202
1667565600000|2022-11-04 12:40:00|12.24|12.14|12.14|12.04|12.27|12.17|12.11|12.01|243
1667565900000|2022-11-04 12:45:00|12.15|12.05|12.18|12.08|12.26|12.16|12.15|12.05|205
1667566200000|2022-11-04 12:50:00|12.19|12.09|12.18|12.08|12.25|12.15|12.16|12.06|250
1667566500000|2022-11-04 12:55:00|12.19|12.09|12.27|12.17|12.28|12.18|12.16|12.06|248
1667566800000|2022-11-04 13:00:00|12.28|12.18|12.43|12.33|12.46|12.36|12.28|12.18|211
1667567100000|2022-11-04 13:05:00|12.44|12.34|12.36|12.26|12.44|12.34|12.28|12.18|172
1667567400000|2022-11-04 13:10:00|12.37|12.27|12.35|12.25|12.37|12.27|12.3|12.2|160
1667567700000|2022-11-04 13:15:00|12.36|12.26|12.51|12.41|12.57|12.47|12.34|12.24|237
1667568000000|2022-11-04 13:20:00|12.5|12.4|12.49|12.39|12.53|12.43|12.43|12.33|271
1667568300000|2022-11-04 13:25:00|12.5|12.4|12.63|12.53|12.69|12.59|12.49|12.39|211
1667568600000|2022-11-04 13:30:00|12.64|12.54|12.53|12.43|12.66|12.56|12.47|12.37|234
1667568900000|2022-11-04 13:35:00|12.54|12.44|12.48|12.38|12.56|12.46|12.44|12.34|203
1667569200000|2022-11-04 13:40:00|12.47|12.37|12.44|12.34|12.48|12.38|12.43|12.33|238
1667569500000|2022-11-04 13:45:00|12.43|12.33|12.36|12.26|12.51|12.41|12.36|12.26|202
1667569800000|2022-11-04 13:50:00|12.37|12.27|12.42|12.32|12.42|12.32|12.34|12.24|222
1667570100000|2022-11-04 13:55:00|12.41|12.31|12.46|12.36|12.47|12.37|12.4|12.3|186
1667570400000|2022-11-04 14:00:00|12.45|12.35|12.46|12.36|12.5|12.4|12.41|12.31|268
1667570700000|2022-11-04 14:05:00|12.45|12.35|12.55|12.45|12.55|12.45|12.45|12.35|242
1667571000000|2022-11-04 14:10:00|12.56|12.46|12.68|12.58|12.68|12.58|12.53|12.43|246
1667571300000|2022-11-04 14:15:00|12.69|12.59|12.62|12.52|12.76|12.66|12.61|12.51|276
1667571600000|2022-11-04 14:20:00|12.61|12.51|12.79|12.69|12.85|12.75|12.61|12.51|274
1667571900000|2022-11-04 14:25:00|12.8|12.7|12.78|12.68|12.81|12.71|12.75|12.65|225
1667572200000|2022-11-04 14:30:00|12.77|12.67|12.71|12.61|12.85|12.75|12.68|12.58|269
1667572500000|2022-11-04 14:35:00|12.72|12.62|12.72|12.62|12.77|12.67|12.72|12.62|289
1667572800000|2022-11-04 14:40:00|12.73|12.63|12.83|12.73|12.9|12.8|12.72|12.62|221
1667573100000|2022-11-04 14:45:00|12.84|12.74|12.79|12.69|12.84|12.74|12.73|12.63|270
1667573400000|2022-11-04 14:50:00|12.78|12.68|12.75|12.65|12.86|12.76|12.74|12.64|268
1667573700000|2022-11-04 14:55:00|12.76|12.66|12.9|12.8|12.91|12.81|12.76|12.66|197
1667574000000|2022-11-04 15:00:00|12.91|12.81|12.85|12.75|12.97|12.87|12.85|12.75|232
1667574300000|2022-11-04 15:05:00|12.86|12.76|12.74|12.64|12.87|12.77|12.73|12.63|265
1667574600000|2022-11-04 15:10:00|12.75|12.65|12.7|12.6|12.82|12.72|12.69|12.59|280
1667574900000|2022-11-04 15:15:00|12.71|12.61|12.72|12.62|12.78|12.68|12.7|12.6|284
1667575200000|2022-11-04 15:20:00|12.71|12.61|12.75|12.65|12.77|12.67|12.7|12.6|253
1667575500000|2022-11-04 15:25:00|12.74|12.64|12.62|12.52|12.78|12.68|12.59|12.49|340
1667575800000|2022-11-04 15:30:00|12.63|12.53|12.66|12.56|12.71|12.61|12.63|12.53|238
1667576100000|2022-11-04 15:35:00|12.67|12.57|12.63|12.53|12.71|12.61|12.63|12.53|305
1667576400000|2022-11-04 15:40:00|12.64|12.54|12.53|12.43|12.65|12.55|12.49|12.39|252
1667576700000|2022-11-04 15:45:00|12.54|12.44|12.56|12.46|12.6|12.5|12.52|12.42|217
1667577000000|2022-11-04 15:50:00|12.57|12.47|12.43|12.33|12.57|12.47|12.39|12.29|288
1667577300000|2022-11-04 15:55:00|12.44|12.34|12.34|12.24|12.46|12.36|12.32|12.22|251
1667577600000|2022-11-04 16:00:00|12.33|12.23|12.24|12.14|12.44|12.34|12.14|12.04|295
1667577900000|2022-11-04 16:05:00|12.23|12.13|12.36|12.26|12.37|12.27|12.22|12.12|286
1667578200000|2022-11-04 16:10:00|12.35|12.25|12.34|12.24|12.39|12.29|12.31|12.21|260
1667578500000|2022-11-04 16:15:00|12.35|12.25|12.39|12.29|12.45|12.35|12.34|12.24|264
1667578800000|2022-11-04 16:20:00|12.4|12.3|12.32|12.22|12.42|12.32|12.31|12.21|189
1667579100000|2022-11-04 16:25:00|12.31|12.21|12.38|12.28|12.42|12.32|12.29|12.19|208
1667579400000|2022-11-04 16:30:00|12.39|12.29|12.43|12.33|12.44|12.34|12.33|12.23|272
1667579700000|2022-11-04 16:35:00|12.44|12.34|12.32|12.22|12.44|12.34|12.32|12.22|289
1667580000000|2022-11-04 16:40:00|12.33|12.23|12.37|12.27|12.4|12.3|12.31|12.21|285
1667580300000|2022-11-04 16:45:00|12.38|12.28|12.35|12.25|12.39|12.29|12.33|12.23|164
1667580600000|2022-11-04 16:50:00|12.34|12.24|12.38|12.28|12.42|12.32|12.34|12.24|203
1667580900000|2022-11-04 16:55:00|12.39|12.29|12.39|12.29|12.41|12.31|12.36|12.26|220
1667581200000|2022-11-04 17:00:00|12.38|12.28|12.36|12.26|12.4|12.3|12.33|12.23|213
1667581500000|2022-11-04 17:05:00|12.37|12.27|12.27|12.17|12.4|12.3|12.26|12.16|293
1667581800000|2022-11-04 17:10:00|12.28|12.18|12.37|12.27|12.37|12.27|12.27|12.17|316
1667582100000|2022-11-04 17:15:00|12.36|12.26|12.36|12.26|12.37|12.27|12.3|12.2|249
1667582400000|2022-11-04 17:20:00|12.35|12.25|12.36|12.26|12.37|12.27|12.31|12.21|233
1667582700000|2022-11-04 17:25:00|12.35|12.25|12.3|12.2|12.36|12.26|12.29|12.19|112
1667583000000|2022-11-04 17:30:00|12.31|12.21|12.28|12.18|12.34|12.24|12.27|12.17|180
1667583300000|2022-11-04 17:35:00|12.29|12.19|12.34|12.24|12.36|12.26|12.26|12.16|246
1667583600000|2022-11-04 17:40:00|12.35|12.25|12.39|12.29|12.4|12.3|12.33|12.23|209
1667583900000|2022-11-04 17:45:00|12.4|12.3|12.45|12.35|12.46|12.36|12.38|12.28|194
1667584200000|2022-11-04 17:50:00|12.46|12.36|12.45|12.35|12.46|12.36|12.41|12.31|194
1667584500000|2022-11-04 17:55:00|12.44|12.34|12.38|12.28|12.45|12.35|12.37|12.27|97
1667584800000|2022-11-04 18:00:00|12.39|12.29|12.34|12.24|12.39|12.29|12.34|12.24|94
1667585100000|2022-11-04 18:05:00|12.35|12.25|12.33|12.23|12.35|12.25|12.3|12.2|103
1667585400000|2022-11-04 18:10:00|12.32|12.22|12.33|12.23|12.36|12.26|12.31|12.21|110
1667585700000|2022-11-04 18:15:00|12.34|12.24|12.43|12.33|12.44|12.34|12.33|12.23|152
1667586000000|2022-11-04 18:20:00|12.42|12.32|12.44|12.34|12.44|12.34|12.35|12.25|177
1667586300000|2022-11-04 18:25:00|12.43|12.33|12.51|12.41|12.51|12.41|12.42|12.32|187
1667586600000|2022-11-04 18:30:00|12.5|12.4|12.52|12.42|12.54|12.44|12.48|12.38|188
1667586900000|2022-11-04 18:35:00|12.51|12.41|12.53|12.43|12.55|12.45|12.49|12.39|151
1667587200000|2022-11-04 18:40:00|12.52|12.42|12.57|12.47|12.58|12.48|12.5|12.4|204
1667587500000|2022-11-04 18:45:00|12.56|12.46|12.52|12.42|12.58|12.48|12.5|12.4|165
1667587800000|2022-11-04 18:50:00|12.53|12.43|12.52|12.42|12.55|12.45|12.51|12.41|148
1667588100000|2022-11-04 18:55:00|12.51|12.41|12.52|12.42|12.58|12.48|12.51|12.41|188
1667588400000|2022-11-04 19:00:00|12.53|12.43|12.53|12.43|12.54|12.44|12.51|12.41|155
1667588700000|2022-11-04 19:05:00|12.54|12.44|12.56|12.46|12.57|12.47|12.53|12.43|177
1667589000000|2022-11-04 19:10:00|12.57|12.47|12.57|12.47|12.57|12.47|12.55|12.45|187
1667589300000|2022-11-04 19:15:00|12.58|12.48|12.52|12.42|12.59|12.49|12.52|12.42|177
1667589600000|2022-11-04 19:20:00|12.53|12.43|12.5|12.4|12.55|12.45|12.47|12.37|155
1667589900000|2022-11-04 19:25:00|12.51|12.41|12.52|12.42|12.55|12.45|12.49|12.39|154
1667590200000|2022-11-04 19:30:00|12.51|12.41|12.54|12.44|12.55|12.45|12.5|12.4|180
1667590500000|2022-11-04 19:35:00|12.53|12.43|12.55|12.45|12.55|12.45|12.49|12.39|216
1667590800000|2022-11-04 19:40:00|12.54|12.44|12.58|12.48|12.58|12.48|12.52|12.42|171
1667591100000|2022-11-04 19:45:00|12.59|12.49|12.61|12.51|12.63|12.53|12.58|12.48|169
1667591400000|2022-11-04 19:50:00|12.6|12.5|12.59|12.49|12.62|12.52|12.56|12.46|172
1667591700000|2022-11-04 19:55:00|12.6|12.5|12.62|12.52|12.62|12.52|12.56|12.46|229
1667592000000|2022-11-04 20:00:00|12.61|12.51|12.52|12.42|12.62|12.52|12.51|12.41|92
1667592300000|2022-11-04 20:05:00|12.53|12.43|12.56|12.46|12.59|12.49|12.52|12.42|100
1667592600000|2022-11-04 20:10:00|12.57|12.47|12.53|12.43|12.57|12.47|12.52|12.42|81
1667592900000|2022-11-04 20:15:00|12.52|12.42|12.53|12.43|12.55|12.45|12.51|12.41|42
1667593200000|2022-11-04 20:20:00|12.52|12.42|12.52|12.42|12.56|12.46|12.51|12.41|77
1667593500000|2022-11-04 20:25:00|12.51|12.41|12.54|12.44|12.55|12.45|12.51|12.41|78
1667593800000|2022-11-04 20:30:00|12.55|12.45|12.58|12.48|12.59|12.49|12.53|12.43|34
1667594100000|2022-11-04 20:35:00|12.57|12.47|12.62|12.52|12.64|12.54|12.55|12.45|90
1667594400000|2022-11-04 20:40:00|12.61|12.51|12.63|12.53|12.67|12.57|12.61|12.51|65
1667594700000|2022-11-04 20:45:00|12.64|12.54|12.66|12.56|12.67|12.57|12.56|12.46|63
1667595000000|2022-11-04 20:50:00|12.67|12.57|12.74|12.64|12.75|12.65|12.66|12.56|90
1667595300000|2022-11-04 20:55:00|12.73|12.63|12.75|12.65|12.75|12.65|12.69|12.59|83
1667635200000|2022-11-05 08:00:00|13.26|13.16|13.16|13.06|13.26|13.16|13.15|13.05|91
1667635500000|2022-11-05 08:05:00|13.15|13.05|13.05|12.95|13.17|13.07|13.05|12.95|127
1667635800000|2022-11-05 08:10:00|13.04|12.94|13.1|13|13.1|13|13.04|12.94|63
1667636100000|2022-11-05 08:15:00|13.09|12.99|13.05|12.95|13.09|12.99|12.97|12.87|121
1667636400000|2022-11-05 08:20:00|13.06|12.96|13.15|13.05|13.18|13.08|13.04|12.94|176
1667636700000|2022-11-05 08:25:00|13.14|13.04|13.13|13.03|13.18|13.08|13.08|12.98|136
1667637000000|2022-11-05 08:30:00|13.12|13.02|13.16|13.06|13.18|13.08|13.1|13|131
1667637300000|2022-11-05 08:35:00|13.15|13.05|13.09|12.99|13.18|13.08|13.07|12.97|103
1667637600000|2022-11-05 08:40:00|13.1|13|13.03|12.93|13.12|13.02|13.03|12.93|100
1667637900000|2022-11-05 08:45:00|13.04|12.94|12.95|12.85|13.06|12.96|12.79|12.69|163
1667638200000|2022-11-05 08:50:00|12.94|12.84|12.98|12.88|12.99|12.89|12.92|12.82|115
1667638500000|2022-11-05 08:55:00|12.97|12.87|12.96|12.86|12.99|12.89|12.93|12.83|80
1667638800000|2022-11-05 09:00:00|12.97|12.87|12.87|12.77|12.99|12.89|12.85|12.75|127
1667639100000|2022-11-05 09:05:00|12.88|12.78|12.92|12.82|12.93|12.83|12.87|12.77|105
1667639400000|2022-11-05 09:10:00|12.91|12.81|12.99|12.89|13|12.9|12.9|12.8|115
1667639700000|2022-11-05 09:15:00|12.98|12.88|12.97|12.87|12.99|12.89|12.92|12.82|77
1667640000000|2022-11-05 09:20:00|12.96|12.86|12.92|12.82|12.97|12.87|12.88|12.78|117
1667640300000|2022-11-05 09:25:00|12.93|12.83|12.86|12.76|12.94|12.84|12.86|12.76|89
1667640600000|2022-11-05 09:30:00|12.87|12.77|12.84|12.74|12.89|12.79|12.83|12.73|94
1667640900000|2022-11-05 09:35:00|12.85|12.75|12.75|12.65|12.85|12.75|12.69|12.59|150
1667641200000|2022-11-05 09:40:00|12.76|12.66|12.79|12.69|12.79|12.69|12.74|12.64|120
1667641500000|2022-11-05 09:45:00|12.8|12.7|12.81|12.71|12.82|12.72|12.76|12.66|131
1667641800000|2022-11-05 09:50:00|12.82|12.72|12.82|12.72|12.85|12.75|12.81|12.71|75
1667642100000|2022-11-05 09:55:00|12.83|12.73|12.86|12.76|12.86|12.76|12.77|12.67|106
1667642400000|2022-11-05 10:00:00|12.85|12.75|12.86|12.76|12.87|12.77|12.82|12.72|82
1667642700000|2022-11-05 10:05:00|12.85|12.75|12.85|12.75|12.88|12.78|12.84|12.74|53
1667643000000|2022-11-05 10:10:00|12.86|12.76|12.87|12.77|12.87|12.77|12.83|12.73|58
1667643300000|2022-11-05 10:15:00|12.86|12.76|12.9|12.8|12.92|12.82|12.86|12.76|57
1667643600000|2022-11-05 10:20:00|12.89|12.79|12.89|12.79|12.92|12.82|12.87|12.77|81
1667643900000|2022-11-05 10:25:00|12.9|12.8|12.84|12.74|12.9|12.8|12.84|12.74|53
1667644200000|2022-11-05 10:30:00|12.85|12.75|12.83|12.73|12.88|12.78|12.8|12.7|95
1667644500000|2022-11-05 10:35:00|12.82|12.72|12.88|12.78|12.89|12.79|12.82|12.72|43
1667644800000|2022-11-05 10:40:00|12.89|12.79|12.9|12.8|12.91|12.81|12.88|12.78|38
1667645100000|2022-11-05 10:45:00|12.91|12.81|12.84|12.74|12.92|12.82|12.83|12.73|60
1667645400000|2022-11-05 10:50:00|12.83|12.73|12.86|12.76|12.88|12.78|12.82|12.72|22
1667645700000|2022-11-05 10:55:00|12.85|12.75|12.88|12.78|12.88|12.78|12.85|12.75|28
1667646000000|2022-11-05 11:00:00|12.87|12.77|12.94|12.84|12.95|12.85|12.87|12.77|68
1667646300000|2022-11-05 11:05:00|12.93|12.83|12.95|12.85|12.96|12.86|12.9|12.8|67
1667646600000|2022-11-05 11:10:00|12.96|12.86|12.92|12.82|12.97|12.87|12.92|12.82|101
1667646900000|2022-11-05 11:15:00|12.93|12.83|12.93|12.83|12.95|12.85|12.92|12.82|65
1667647200000|2022-11-05 11:20:00|12.94|12.84|12.95|12.85|12.95|12.85|12.92|12.82|58
1667647500000|2022-11-05 11:25:00|12.94|12.84|12.96|12.86|12.97|12.87|12.94|12.84|53
1667647800000|2022-11-05 11:30:00|12.97|12.87|12.92|12.82|13.02|12.92|12.91|12.81|115
1667648100000|2022-11-05 11:35:00|12.91|12.81|12.94|12.84|12.97|12.87|12.89|12.79|72
1667648400000|2022-11-05 11:40:00|12.93|12.83|12.95|12.85|13|12.9|12.93|12.83|93
1667648700000|2022-11-05 11:45:00|12.96|12.86|12.94|12.84|12.99|12.89|12.92|12.82|97
1667649000000|2022-11-05 11:50:00|12.95|12.85|12.91|12.81|12.96|12.86|12.86|12.76|89
1667649300000|2022-11-05 11:55:00|12.9|12.8|12.91|12.81|12.91|12.81|12.87|12.77|62
1667649600000|2022-11-05 12:00:00|12.9|12.8|12.89|12.79|12.97|12.87|12.88|12.78|72
1667649900000|2022-11-05 12:05:00|12.9|12.8|12.89|12.79|12.91|12.81|12.84|12.74|90
1667650200000|2022-11-05 12:10:00|12.88|12.78|12.86|12.76|12.89|12.79|12.84|12.74|65
1667650500000|2022-11-05 12:15:00|12.85|12.75|12.8|12.7|12.9|12.8|12.8|12.7|64
1667650800000|2022-11-05 12:20:00|12.81|12.71|12.83|12.73|12.85|12.75|12.77|12.67|109
1667651100000|2022-11-05 12:25:00|12.84|12.74|12.89|12.79|12.89|12.79|12.83|12.73|79
1667651400000|2022-11-05 12:30:00|12.88|12.78|12.83|12.73|12.9|12.8|12.83|12.73|86
1667651700000|2022-11-05 12:35:00|12.84|12.74|12.84|12.74|12.88|12.78|12.83|12.73|101
1667652000000|2022-11-05 12:40:00|12.85|12.75|12.86|12.76|12.87|12.77|12.84|12.74|50
1667652300000|2022-11-05 12:45:00|12.85|12.75|12.89|12.79|12.89|12.79|12.84|12.74|49
1667652600000|2022-11-05 12:50:00|12.9|12.8|12.89|12.79|12.92|12.82|12.87|12.77|74
1667652900000|2022-11-05 12:55:00|12.88|12.78|12.85|12.75|12.9|12.8|12.84|12.74|62
1667653200000|2022-11-05 13:00:00|12.86|12.76|12.87|12.77|12.89|12.79|12.84|12.74|80
1667653500000|2022-11-05 13:05:00|12.86|12.76|12.93|12.83|12.96|12.86|12.86|12.76|88
1667653800000|2022-11-05 13:10:00|12.92|12.82|12.99|12.89|12.99|12.89|12.92|12.82|74
1667654100000|2022-11-05 13:15:00|13|12.9|12.92|12.82|13|12.9|12.92|12.82|112
1667654400000|2022-11-05 13:20:00|12.91|12.81|12.87|12.77|12.93|12.83|12.86|12.76|101
1667654700000|2022-11-05 13:25:00|12.86|12.76|12.79|12.69|12.87|12.77|12.79|12.69|116
1667655000000|2022-11-05 13:30:00|12.78|12.68|12.89|12.79|12.89|12.79|12.78|12.68|92
1667655300000|2022-11-05 13:35:00|12.88|12.78|12.84|12.74|12.9|12.8|12.84|12.74|55
1667655600000|2022-11-05 13:40:00|12.83|12.73|12.87|12.77|12.87|12.77|12.83|12.73|55
1667655900000|2022-11-05 13:45:00|12.88|12.78|12.91|12.81|12.91|12.81|12.86|12.76|58
1667656200000|2022-11-05 13:50:00|12.92|12.82|12.87|12.77|12.92|12.82|12.87|12.77|58
1667656500000|2022-11-05 13:55:00|12.88|12.78|12.81|12.71|12.9|12.8|12.81|12.71|90
1667656800000|2022-11-05 14:00:00|12.82|12.72|12.87|12.77|12.89|12.79|12.82|12.72|90
1667657100000|2022-11-05 14:05:00|12.88|12.78|12.9|12.8|12.91|12.81|12.86|12.76|51
1667657400000|2022-11-05 14:10:00|12.91|12.81|12.86|12.76|12.91|12.81|12.85|12.75|68
1667657700000|2022-11-05 14:15:00|12.87|12.77|12.8|12.7|12.87|12.77|12.8|12.7|90
1667658000000|2022-11-05 14:20:00|12.79|12.69|12.65|12.55|12.83|12.73|12.59|12.49|215
1667658300000|2022-11-05 14:25:00|12.66|12.56|12.68|12.58|12.7|12.6|12.6|12.5|166
1667658600000|2022-11-05 14:30:00|12.69|12.59|12.69|12.59|12.71|12.61|12.65|12.55|124
1667658900000|2022-11-05 14:35:00|12.7|12.6|12.64|12.54|12.71|12.61|12.64|12.54|93
1667659200000|2022-11-05 14:40:00|12.65|12.55|12.62|12.52|12.65|12.55|12.58|12.48|170
1667659500000|2022-11-05 14:45:00|12.63|12.53|12.64|12.54|12.66|12.56|12.58|12.48|92
1667659800000|2022-11-05 14:50:00|12.65|12.55|12.69|12.59|12.7|12.6|12.62|12.52|114
1667660100000|2022-11-05 14:55:00|12.68|12.58|12.68|12.58|12.69|12.59|12.66|12.56|49
1667660400000|2022-11-05 15:00:00|12.69|12.59|12.71|12.61|12.72|12.62|12.66|12.56|83
1667660700000|2022-11-05 15:05:00|12.72|12.62|12.72|12.62|12.72|12.62|12.68|12.58|63
1667661000000|2022-11-05 15:10:00|12.71|12.61|12.71|12.61|12.72|12.62|12.68|12.58|43
1667661300000|2022-11-05 15:15:00|12.72|12.62|12.74|12.64|12.75|12.65|12.71|12.61|73
1667661600000|2022-11-05 15:20:00|12.75|12.65|12.77|12.67|12.78|12.68|12.74|12.64|101
1667661900000|2022-11-05 15:25:00|12.76|12.66|12.75|12.65|12.78|12.68|12.73|12.63|82
1667662200000|2022-11-05 15:30:00|12.76|12.66|12.78|12.68|12.78|12.68|12.73|12.63|91
1667662500000|2022-11-05 15:35:00|12.79|12.69|12.77|12.67|12.79|12.69|12.76|12.66|55
1667662800000|2022-11-05 15:40:00|12.78|12.68|12.72|12.62|12.78|12.68|12.69|12.59|75
1667663100000|2022-11-05 15:45:00|12.73|12.63|12.71|12.61|12.75|12.65|12.67|12.57|68
1667663400000|2022-11-05 15:50:00|12.72|12.62|12.71|12.61|12.73|12.63|12.68|12.58|74
1667663700000|2022-11-05 15:55:00|12.72|12.62|12.72|12.62|12.74|12.64|12.72|12.62|19
1667664000000|2022-11-05 16:00:00|12.71|12.61|12.74|12.64|12.75|12.65|12.71|12.61|50
1667664300000|2022-11-05 16:05:00|12.75|12.65|12.76|12.66|12.79|12.69|12.74|12.64|62
1667664600000|2022-11-05 16:10:00|12.75|12.65|12.71|12.61|12.76|12.66|12.69|12.59|79
1667664900000|2022-11-05 16:15:00|12.72|12.62|12.71|12.61|12.74|12.64|12.69|12.59|64
1667665200000|2022-11-05 16:20:00|12.7|12.6|12.7|12.6|12.71|12.61|12.65|12.55|103
1667665500000|2022-11-05 16:25:00|12.71|12.61|12.82|12.72|12.84|12.74|12.71|12.61|72
1667665800000|2022-11-05 16:30:00|12.83|12.73|12.84|12.74|12.91|12.81|12.79|12.69|115
1667666100000|2022-11-05 16:35:00|12.85|12.75|12.81|12.71|12.85|12.75|12.8|12.7|57
1667666400000|2022-11-05 16:40:00|12.82|12.72|12.81|12.71|12.85|12.75|12.8|12.7|94
1667666700000|2022-11-05 16:45:00|12.82|12.72|12.8|12.7|12.84|12.74|12.8|12.7|67
1667667000000|2022-11-05 16:50:00|12.81|12.71|12.8|12.7|12.84|12.74|12.8|12.7|78
1667667300000|2022-11-05 16:55:00|12.79|12.69|12.79|12.69|12.82|12.72|12.75|12.65|67
1667667600000|2022-11-05 17:00:00|12.78|12.68|12.76|12.66|12.78|12.68|12.72|12.62|93
1667667900000|2022-11-05 17:05:00|12.75|12.65|12.72|12.62|12.79|12.69|12.71|12.61|78
1667668200000|2022-11-05 17:10:00|12.73|12.63|12.77|12.67|12.77|12.67|12.72|12.62|85
1667668500000|2022-11-05 17:15:00|12.76|12.66|12.79|12.69|12.79|12.69|12.74|12.64|105
1667668800000|2022-11-05 17:20:00|12.8|12.7|12.81|12.71|12.81|12.71|12.79|12.69|42
1667669100000|2022-11-05 17:25:00|12.8|12.7|12.79|12.69|12.81|12.71|12.76|12.66|72
1667669400000|2022-11-05 17:30:00|12.8|12.7|12.84|12.74|12.86|12.76|12.8|12.7|93
1667669700000|2022-11-05 17:35:00|12.85|12.75|12.88|12.78|12.92|12.82|12.83|12.73|146
1667670000000|2022-11-05 17:40:00|12.87|12.77|12.86|12.76|12.88|12.78|12.86|12.76|88
1667670300000|2022-11-05 17:45:00|12.87|12.77|12.84|12.74|12.89|12.79|12.84|12.74|68
1667670600000|2022-11-05 17:50:00|12.83|12.73|12.85|12.75|12.86|12.76|12.79|12.69|65
1667670900000|2022-11-05 17:55:00|12.86|12.76|12.85|12.75|12.88|12.78|12.84|12.74|44
1667671200000|2022-11-05 18:00:00|12.86|12.76|12.82|12.72|12.87|12.77|12.82|12.72|69
1667671500000|2022-11-05 18:05:00|12.83|12.73|12.84|12.74|12.87|12.77|12.83|12.73|56
1667671800000|2022-11-05 18:10:00|12.83|12.73|12.83|12.73|12.84|12.74|12.79|12.69|77
1667672100000|2022-11-05 18:15:00|12.82|12.72|12.82|12.72|12.83|12.73|12.8|12.7|65
1667672400000|2022-11-05 18:20:00|12.81|12.71|12.78|12.68|12.82|12.72|12.76|12.66|64
1667672700000|2022-11-05 18:25:00|12.77|12.67|12.75|12.65|12.78|12.68|12.74|12.64|81
1667673000000|2022-11-05 18:30:00|12.76|12.66|12.78|12.68|12.81|12.71|12.76|12.66|55
1667673300000|2022-11-05 18:35:00|12.77|12.67|12.81|12.71|12.81|12.71|12.76|12.66|67
1667673600000|2022-11-05 18:40:00|12.8|12.7|12.79|12.69|12.81|12.71|12.77|12.67|18
1667673900000|2022-11-05 18:45:00|12.78|12.68|12.71|12.61|12.78|12.68|12.68|12.58|116
1667674200000|2022-11-05 18:50:00|12.7|12.6|12.69|12.59|12.71|12.61|12.65|12.55|74
1667674500000|2022-11-05 18:55:00|12.7|12.6|12.7|12.6|12.71|12.61|12.66|12.56|87
1667674800000|2022-11-05 19:00:00|12.71|12.61|12.7|12.6|12.71|12.61|12.67|12.57|58
1667675100000|2022-11-05 19:05:00|12.71|12.61|12.75|12.65|12.75|12.65|12.71|12.61|35
1667675400000|2022-11-05 19:10:00|12.74|12.64|12.72|12.62|12.76|12.66|12.71|12.61|45
1667675700000|2022-11-05 19:15:00|12.73|12.63|12.73|12.63|12.74|12.64|12.69|12.59|49
1667676000000|2022-11-05 19:20:00|12.74|12.64|12.78|12.68|12.8|12.7|12.73|12.63|70
1667676300000|2022-11-05 19:25:00|12.77|12.67|12.77|12.67|12.79|12.69|12.75|12.65|77
1667676600000|2022-11-05 19:30:00|12.78|12.68|12.76|12.66|12.78|12.68|12.73|12.63|91
1667676900000|2022-11-05 19:35:00|12.75|12.65|12.78|12.68|12.79|12.69|12.75|12.65|80
1667677200000|2022-11-05 19:40:00|12.77|12.67|12.75|12.65|12.78|12.68|12.73|12.63|89
1667677500000|2022-11-05 19:45:00|12.74|12.64|12.74|12.64|12.75|12.65|12.73|12.63|27
1667677800000|2022-11-05 19:50:00|12.75|12.65|12.77|12.67|12.78|12.68|12.74|12.64|69
1667678100000|2022-11-05 19:55:00|12.76|12.66|12.76|12.66|12.78|12.68|12.75|12.65|57
1667678400000|2022-11-05 20:00:00|12.75|12.65|12.78|12.68|12.79|12.69|12.74|12.64|46
1667678700000|2022-11-05 20:05:00|12.79|12.69|12.77|12.67|12.8|12.7|12.76|12.66|31
1667679000000|2022-11-05 20:10:00|12.78|12.68|12.79|12.69|12.79|12.69|12.77|12.67|34
1667679300000|2022-11-05 20:15:00|12.78|12.68|12.79|12.69|12.79|12.69|12.77|12.67|30
1667679600000|2022-11-05 20:20:00|12.78|12.68|12.75|12.65|12.79|12.69|12.75|12.65|40
1667679900000|2022-11-05 20:25:00|12.76|12.66|12.79|12.69|12.79|12.69|12.75|12.65|46
1667680200000|2022-11-05 20:30:00|12.78|12.68|12.77|12.67|12.78|12.68|12.76|12.66|80
1667680500000|2022-11-05 20:35:00|12.76|12.66|12.78|12.68|12.79|12.69|12.76|12.66|35
1667680800000|2022-11-05 20:40:00|12.79|12.69|12.76|12.66|12.83|12.73|12.75|12.65|68
1667681100000|2022-11-05 20:45:00|12.75|12.65|12.79|12.69|12.79|12.69|12.75|12.65|35
1667681400000|2022-11-05 20:50:00|12.78|12.68|12.78|12.68|12.79|12.69|12.76|12.66|33
1667681700000|2022-11-05 20:55:00|12.77|12.67|12.8|12.7|12.8|12.7|12.76|12.66|50
1667682000000|2022-11-05 21:00:00|12.79|12.69|12.8|12.7|12.8|12.7|12.78|12.68|26
1667682300000|2022-11-05 21:05:00|12.79|12.69|12.77|12.67|12.79|12.69|12.76|12.66|21
1667682600000|2022-11-05 21:10:00|12.78|12.68|12.75|12.65|12.78|12.68|12.75|12.65|14
1667682900000|2022-11-05 21:15:00|12.76|12.66|12.75|12.65|12.76|12.66|12.74|12.64|16
1667683200000|2022-11-05 21:20:00|12.76|12.66|12.67|12.57|12.77|12.67|12.64|12.54|46
1667683500000|2022-11-05 21:25:00|12.68|12.58|12.7|12.6|12.7|12.6|12.67|12.57|39
1667683800000|2022-11-05 21:30:00|12.69|12.59|12.72|12.62|12.72|12.62|12.69|12.59|34
1667684100000|2022-11-05 21:35:00|12.73|12.63|12.75|12.65|12.75|12.65|12.72|12.62|15
1667684400000|2022-11-05 21:40:00|12.76|12.66|12.77|12.67|12.79|12.69|12.75|12.65|42
1667684700000|2022-11-05 21:45:00|12.78|12.68|12.75|12.65|12.78|12.68|12.75|12.65|22
1667685000000|2022-11-05 21:50:00|12.76|12.66|12.73|12.63|12.76|12.66|12.72|12.62|22
1667685300000|2022-11-05 21:55:00|12.72|12.62|12.77|12.67|12.77|12.67|12.72|12.62|20
1667685600000|2022-11-05 22:00:00|12.76|12.66|12.74|12.64|12.77|12.67|12.73|12.63|39
1667685900000|2022-11-05 22:05:00|12.75|12.65|12.69|12.59|12.75|12.65|12.67|12.57|83
1667686200000|2022-11-05 22:10:00|12.7|12.6|12.72|12.62|12.74|12.64|12.69|12.59|53
1667686500000|2022-11-05 22:15:00|12.73|12.63|12.72|12.62|12.74|12.64|12.71|12.61|48
1667686800000|2022-11-05 22:20:00|12.71|12.61|12.78|12.68|12.79|12.69|12.67|12.57|60
1667687100000|2022-11-05 22:25:00|12.77|12.67|12.77|12.67|12.81|12.71|12.75|12.65|99
1667687400000|2022-11-05 22:30:00|12.76|12.66|12.78|12.68|12.8|12.7|12.74|12.64|75
1667687700000|2022-11-05 22:35:00|12.79|12.69|12.74|12.64|12.79|12.69|12.74|12.64|84
1667688000000|2022-11-05 22:40:00|12.73|12.63|12.73|12.63|12.75|12.65|12.72|12.62|69
1667688300000|2022-11-05 22:45:00|12.72|12.62|12.74|12.64|12.76|12.66|12.72|12.62|37
1667688600000|2022-11-05 22:50:00|12.73|12.63|12.75|12.65|12.75|12.65|12.73|12.63|45
1667688900000|2022-11-05 22:55:00|12.74|12.64|12.72|12.62|12.76|12.66|12.71|12.61|37
1667689200000|2022-11-05 23:00:00|12.73|12.63|12.7|12.6|12.75|12.65|12.7|12.6|52
1667689500000|2022-11-05 23:05:00|12.69|12.59|12.34|12.24|12.7|12.6|12.08|11.98|245
1667689800000|2022-11-05 23:10:00|12.33|12.23|12.42|12.32|12.48|12.38|12.3|12.2|182
1667690100000|2022-11-05 23:15:00|12.43|12.33|12.5|12.4|12.53|12.43|12.43|12.33|122
1667690400000|2022-11-05 23:20:00|12.51|12.41|12.48|12.38|12.55|12.45|12.47|12.37|92
1667690700000|2022-11-05 23:25:00|12.47|12.37|12.44|12.34|12.51|12.41|12.42|12.32|82
1667691000000|2022-11-05 23:30:00|12.45|12.35|12.43|12.33|12.49|12.39|12.43|12.33|93
1667691300000|2022-11-05 23:35:00|12.42|12.32|12.48|12.38|12.48|12.38|12.4|12.3|87
1667691600000|2022-11-05 23:40:00|12.49|12.39|12.52|12.42|12.53|12.43|12.49|12.39|96
1667691900000|2022-11-05 23:45:00|12.51|12.41|12.53|12.43|12.54|12.44|12.47|12.37|91
1667692200000|2022-11-05 23:50:00|12.52|12.42|12.49|12.39|12.53|12.43|12.47|12.37|72
1667692500000|2022-11-05 23:55:00|12.5|12.4|12.5|12.4|12.51|12.41|12.45|12.35|69
1667692800000|2022-11-06 00:00:00|12.49|12.39|12.5|12.4|12.52|12.42|12.46|12.36|70
1667693100000|2022-11-06 00:05:00|12.51|12.41|12.51|12.41|12.55|12.45|12.49|12.39|63
1667693400000|2022-11-06 00:10:00|12.52|12.42|12.44|12.34|12.52|12.42|12.43|12.33|59
1667693700000|2022-11-06 00:15:00|12.43|12.33|12.31|12.21|12.45|12.35|12.28|12.18|161
1667694000000|2022-11-06 00:20:00|12.32|12.22|12.4|12.3|12.43|12.33|12.31|12.21|111
1667694300000|2022-11-06 00:25:00|12.41|12.31|12.35|12.25|12.41|12.31|12.33|12.23|83
1667694600000|2022-11-06 00:30:00|12.36|12.26|12.41|12.31|12.43|12.33|12.36|12.26|60
1667694900000|2022-11-06 00:35:00|12.42|12.32|12.49|12.39|12.49|12.39|12.41|12.31|66
1667695200000|2022-11-06 00:40:00|12.48|12.38|12.46|12.36|12.5|12.4|12.45|12.35|83
1667695500000|2022-11-06 00:45:00|12.47|12.37|12.43|12.33|12.49|12.39|12.41|12.31|78
1667695800000|2022-11-06 00:50:00|12.42|12.32|12.41|12.31|12.45|12.35|12.41|12.31|46
1667696100000|2022-11-06 00:55:00|12.42|12.32|12.43|12.33|12.43|12.33|12.37|12.27|55
1667696400000|2022-11-06 01:00:00|12.42|12.32|12.43|12.33|12.43|12.33|12.39|12.29|62
1667696700000|2022-11-06 01:05:00|12.42|12.32|12.48|12.38|12.48|12.38|12.42|12.32|51
1667697000000|2022-11-06 01:10:00|12.47|12.37|12.48|12.38|12.48|12.38|12.45|12.35|34
1667697300000|2022-11-06 01:15:00|12.47|12.37|12.49|12.39|12.49|12.39|12.45|12.35|36
1667697600000|2022-11-06 01:20:00|12.48|12.38|12.39|12.29|12.48|12.38|12.39|12.29|70
1667697900000|2022-11-06 01:25:00|12.38|12.28|12.41|12.31|12.43|12.33|12.38|12.28|70
1667698200000|2022-11-06 01:30:00|12.4|12.3|12.42|12.32|12.44|12.34|12.39|12.29|53
1667698500000|2022-11-06 01:35:00|12.43|12.33|12.45|12.35|12.47|12.37|12.43|12.33|59
1667698800000|2022-11-06 01:40:00|12.46|12.36|12.43|12.33|12.48|12.38|12.43|12.33|52
1667699100000|2022-11-06 01:45:00|12.44|12.34|12.41|12.31|12.45|12.35|12.39|12.29|46
1667699400000|2022-11-06 01:50:00|12.4|12.3|12.34|12.24|12.41|12.31|12.3|12.2|111
1667699700000|2022-11-06 01:55:00|12.33|12.23|12.26|12.16|12.34|12.24|12.25|12.15|118
1667700000000|2022-11-06 02:00:00|12.25|12.15|12.4|12.3|12.42|12.32|12.25|12.15|90
1667700300000|2022-11-06 02:05:00|12.39|12.29|12.34|12.24|12.42|12.32|12.34|12.24|66
1667700600000|2022-11-06 02:10:00|12.35|12.25|12.36|12.26|12.38|12.28|12.33|12.23|58
1667700900000|2022-11-06 02:15:00|12.37|12.27|12.4|12.3|12.41|12.31|12.37|12.27|82
1667701200000|2022-11-06 02:20:00|12.41|12.31|12.4|12.3|12.43|12.33|12.39|12.29|58
1667701500000|2022-11-06 02:25:00|12.39|12.29|12.38|12.28|12.4|12.3|12.37|12.27|44
1667701800000|2022-11-06 02:30:00|12.37|12.27|12.41|12.31|12.41|12.31|12.35|12.25|45
1667702100000|2022-11-06 02:35:00|12.42|12.32|12.45|12.35|12.47|12.37|12.41|12.31|32
1667702400000|2022-11-06 02:40:00|12.46|12.36|12.44|12.34|12.46|12.36|12.42|12.32|63
1667702700000|2022-11-06 02:45:00|12.43|12.33|12.43|12.33|12.46|12.36|12.42|12.32|37
1667703000000|2022-11-06 02:50:00|12.44|12.34|12.45|12.35|12.45|12.35|12.38|12.28|66
1667703300000|2022-11-06 02:55:00|12.44|12.34|12.45|12.35|12.46|12.36|12.44|12.34|28
1667703600000|2022-11-06 03:00:00|12.46|12.36|12.48|12.38|12.54|12.44|12.45|12.35|89
1667703900000|2022-11-06 03:05:00|12.49|12.39|12.5|12.4|12.51|12.41|12.48|12.38|36
1667704200000|2022-11-06 03:10:00|12.49|12.39|12.46|12.36|12.5|12.4|12.46|12.36|42
1667704500000|2022-11-06 03:15:00|12.47|12.37|12.52|12.42|12.54|12.44|12.46|12.36|46
1667704800000|2022-11-06 03:20:00|12.51|12.41|12.52|12.42|12.53|12.43|12.51|12.41|28
1667705100000|2022-11-06 03:25:00|12.53|12.43|12.61|12.51|12.62|12.52|12.53|12.43|107
1667705400000|2022-11-06 03:30:00|12.6|12.5|12.56|12.46|12.6|12.5|12.55|12.45|53
1667705700000|2022-11-06 03:35:00|12.55|12.45|12.56|12.46|12.58|12.48|12.55|12.45|46
1667706000000|2022-11-06 03:40:00|12.55|12.45|12.58|12.48|12.59|12.49|12.53|12.43|36
1667706300000|2022-11-06 03:45:00|12.57|12.47|12.56|12.46|12.57|12.47|12.54|12.44|28
1667706600000|2022-11-06 03:50:00|12.55|12.45|12.56|12.46|12.57|12.47|12.53|12.43|32
1667706900000|2022-11-06 03:55:00|12.55|12.45|12.55|12.45|12.56|12.46|12.53|12.43|23
1667707200000|2022-11-06 04:00:00|12.56|12.46|12.57|12.47|12.57|12.47|12.55|12.45|20
1667707500000|2022-11-06 04:05:00|12.58|12.48|12.59|12.49|12.6|12.5|12.57|12.47|42
1667707800000|2022-11-06 04:10:00|12.6|12.5|12.56|12.46|12.6|12.5|12.56|12.46|43
1667708100000|2022-11-06 04:15:00|12.55|12.45|12.53|12.43|12.55|12.45|12.49|12.39|45
1667708400000|2022-11-06 04:20:00|12.52|12.42|12.55|12.45|12.55|12.45|12.52|12.42|36
1667708700000|2022-11-06 04:25:00|12.54|12.44|12.57|12.47|12.57|12.47|12.53|12.43|26
1667709000000|2022-11-06 04:30:00|12.56|12.46|12.59|12.49|12.6|12.5|12.55|12.45|38
1667709300000|2022-11-06 04:35:00|12.58|12.48|12.55|12.45|12.59|12.49|12.54|12.44|40
1667709600000|2022-11-06 04:40:00|12.54|12.44|12.54|12.44|12.57|12.47|12.53|12.43|42
1667709900000|2022-11-06 04:45:00|12.55|12.45|12.54|12.44|12.55|12.45|12.52|12.42|18
1667710200000|2022-11-06 04:50:00|12.53|12.43|12.53|12.43|12.56|12.46|12.52|12.42|29
1667710500000|2022-11-06 04:55:00|12.52|12.42|12.56|12.46|12.57|12.47|12.52|12.42|33
1667710800000|2022-11-06 05:00:00|12.57|12.47|12.54|12.44|12.58|12.48|12.53|12.43|44
1667711100000|2022-11-06 05:05:00|12.55|12.45|12.59|12.49|12.62|12.52|12.55|12.45|75
1667711400000|2022-11-06 05:10:00|12.6|12.5|12.59|12.49|12.6|12.5|12.56|12.46|50
1667711700000|2022-11-06 05:15:00|12.58|12.48|12.55|12.45|12.59|12.49|12.54|12.44|36
1667712000000|2022-11-06 05:20:00|12.54|12.44|12.54|12.44|12.56|12.46|12.5|12.4|67
1667712300000|2022-11-06 05:25:00|12.53|12.43|12.52|12.42|12.54|12.44|12.49|12.39|76
1667712600000|2022-11-06 05:30:00|12.51|12.41|12.47|12.37|12.51|12.41|12.46|12.36|43
1667712900000|2022-11-06 05:35:00|12.46|12.36|12.48|12.38|12.49|12.39|12.43|12.33|85
1667713200000|2022-11-06 05:40:00|12.47|12.37|12.44|12.34|12.48|12.38|12.43|12.33|44
1667713500000|2022-11-06 05:45:00|12.45|12.35|12.45|12.35|12.46|12.36|12.42|12.32|59
1667713800000|2022-11-06 05:50:00|12.46|12.36|12.47|12.37|12.47|12.37|12.43|12.33|61
1667714100000|2022-11-06 05:55:00|12.48|12.38|12.46|12.36|12.48|12.38|12.44|12.34|45
1667714400000|2022-11-06 06:00:00|12.47|12.37|12.48|12.38|12.5|12.4|12.45|12.35|66
1667714700000|2022-11-06 06:05:00|12.49|12.39|12.45|12.35|12.49|12.39|12.44|12.34|53
1667715000000|2022-11-06 06:10:00|12.44|12.34|12.43|12.33|12.46|12.36|12.42|12.32|66
1667715300000|2022-11-06 06:15:00|12.44|12.34|12.42|12.32|12.45|12.35|12.42|12.32|53
1667715600000|2022-11-06 06:20:00|12.41|12.31|12.38|12.28|12.43|12.33|12.37|12.27|98
1667715900000|2022-11-06 06:25:00|12.39|12.29|12.42|12.32|12.42|12.32|12.38|12.28|52
1667716200000|2022-11-06 06:30:00|12.41|12.31|12.44|12.34|12.45|12.35|12.41|12.31|66
1667716500000|2022-11-06 06:35:00|12.43|12.33|12.43|12.33|12.44|12.34|12.42|12.32|45
1667716800000|2022-11-06 06:40:00|12.42|12.32|12.35|12.25|12.43|12.33|12.35|12.25|53
1667717100000|2022-11-06 06:45:00|12.36|12.26|12.39|12.29|12.4|12.3|12.35|12.25|52
1667717400000|2022-11-06 06:50:00|12.4|12.3|12.4|12.3|12.41|12.31|12.38|12.28|53
1667717700000|2022-11-06 06:55:00|12.41|12.31|12.39|12.29|12.41|12.31|12.38|12.28|61
1667718000000|2022-11-06 07:00:00|12.4|12.3|12.4|12.3|12.41|12.31|12.39|12.29|47
1667718300000|2022-11-06 07:05:00|12.41|12.31|12.42|12.32|12.46|12.36|12.4|12.3|51
1667718600000|2022-11-06 07:10:00|12.43|12.33|12.43|12.33|12.44|12.34|12.42|12.32|45
1667718900000|2022-11-06 07:15:00|12.42|12.32|12.41|12.31|12.43|12.33|12.41|12.31|34
1667719200000|2022-11-06 07:20:00|12.4|12.3|12.39|12.29|12.41|12.31|12.37|12.27|34
1667719500000|2022-11-06 07:25:00|12.4|12.3|12.43|12.33|12.43|12.33|12.4|12.3|50
1667719800000|2022-11-06 07:30:00|12.44|12.34|12.44|12.34|12.44|12.34|12.42|12.32|29
1667720100000|2022-11-06 07:35:00|12.45|12.35|12.47|12.37|12.47|12.37|12.44|12.34|31
1667720400000|2022-11-06 07:40:00|12.46|12.36|12.45|12.35|12.47|12.37|12.44|12.34|44
1667720700000|2022-11-06 07:45:00|12.44|12.34|12.46|12.36|12.47|12.37|12.44|12.34|53
1667721000000|2022-11-06 07:50:00|12.45|12.35|12.46|12.36|12.46|12.36|12.44|12.34|40
1667721300000|2022-11-06 07:55:00|12.45|12.35|12.44|12.34|12.46|12.36|12.42|12.32|32
1667721600000|2022-11-06 08:00:00|12.43|12.33|12.42|12.32|12.45|12.35|12.39|12.29|50
1667721900000|2022-11-06 08:05:00|12.43|12.33|12.41|12.31|12.43|12.33|12.39|12.29|57
1667722200000|2022-11-06 08:10:00|12.4|12.3|12.41|12.31|12.41|12.31|12.38|12.28|44
1667722500000|2022-11-06 08:15:00|12.42|12.32|12.39|12.29|12.42|12.32|12.38|12.28|40
1667722800000|2022-11-06 08:20:00|12.38|12.28|12.41|12.31|12.42|12.32|12.37|12.27|60
1667723100000|2022-11-06 08:25:00|12.4|12.3|12.38|12.28|12.41|12.31|12.38|12.28|27
1667723400000|2022-11-06 08:30:00|12.37|12.27|12.39|12.29|12.39|12.29|12.37|12.27|47
1667723700000|2022-11-06 08:35:00|12.38|12.28|12.45|12.35|12.45|12.35|12.38|12.28|54
1667724000000|2022-11-06 08:40:00|12.44|12.34|12.48|12.38|12.49|12.39|12.43|12.33|43
1667724300000|2022-11-06 08:45:00|12.49|12.39|12.51|12.41|12.53|12.43|12.48|12.38|74
1667724600000|2022-11-06 08:50:00|12.5|12.4|12.5|12.4|12.52|12.42|12.49|12.39|59
1667724900000|2022-11-06 08:55:00|12.49|12.39|12.48|12.38|12.5|12.4|12.47|12.37|46
1667725200000|2022-11-06 09:00:00|12.49|12.39|12.5|12.4|12.5|12.4|12.47|12.37|24
1667725500000|2022-11-06 09:05:00|12.51|12.41|12.5|12.4|12.51|12.41|12.5|12.4|18
1667725800000|2022-11-06 09:10:00|12.51|12.41|12.48|12.38|12.51|12.41|12.45|12.35|43
1667726100000|2022-11-06 09:15:00|12.49|12.39|12.5|12.4|12.51|12.41|12.48|12.38|28
1667726400000|2022-11-06 09:20:00|12.51|12.41|12.52|12.42|12.52|12.42|12.49|12.39|30
1667726700000|2022-11-06 09:25:00|12.51|12.41|12.49|12.39|12.52|12.42|12.49|12.39|37
1667727000000|2022-11-06 09:30:00|12.5|12.4|12.51|12.41|12.51|12.41|12.49|12.39|26
1667727300000|2022-11-06 09:35:00|12.52|12.42|12.53|12.43|12.55|12.45|12.51|12.41|26
1667727600000|2022-11-06 09:40:00|12.54|12.44|12.54|12.44|12.54|12.44|12.52|12.42|53
1667727900000|2022-11-06 09:45:00|12.53|12.43|12.49|12.39|12.53|12.43|12.49|12.39|61
1667728200000|2022-11-06 09:50:00|12.5|12.4|12.51|12.41|12.51|12.41|12.49|12.39|30
1667728500000|2022-11-06 09:55:00|12.52|12.42|12.49|12.39|12.53|12.43|12.48|12.38|36
1667728800000|2022-11-06 10:00:00|12.48|12.38|12.48|12.38|12.5|12.4|12.46|12.36|49
1667729100000|2022-11-06 10:05:00|12.49|12.39|12.49|12.39|12.5|12.4|12.48|12.38|13
1667729400000|2022-11-06 10:10:00|12.5|12.4|12.48|12.38|12.5|12.4|12.46|12.36|55
1667729700000|2022-11-06 10:15:00|12.49|12.39|12.47|12.37|12.49|12.39|12.46|12.36|17
1667730000000|2022-11-06 10:20:00|12.48|12.38|12.49|12.39|12.49|12.39|12.47|12.37|34
1667730300000|2022-11-06 10:25:00|12.48|12.38|12.5|12.4|12.5|12.4|12.47|12.37|31
1667730600000|2022-11-06 10:30:00|12.49|12.39|12.48|12.38|12.49|12.39|12.47|12.37|64
1667730900000|2022-11-06 10:35:00|12.49|12.39|12.52|12.42|12.52|12.42|12.49|12.39|36
1667731200000|2022-11-06 10:40:00|12.51|12.41|12.52|12.42|12.52|12.42|12.5|12.4|18
1667731500000|2022-11-06 10:45:00|12.51|12.41|12.5|12.4|12.52|12.42|12.48|12.38|28
1667731800000|2022-11-06 10:50:00|12.49|12.39|12.5|12.4|12.51|12.41|12.49|12.39|24
1667732100000|2022-11-06 10:55:00|12.49|12.39|12.44|12.34|12.49|12.39|12.42|12.32|64
1667732400000|2022-11-06 11:00:00|12.45|12.35|12.44|12.34|12.45|12.35|12.41|12.31|50
1667732700000|2022-11-06 11:05:00|12.45|12.35|12.46|12.36|12.47|12.37|12.45|12.35|42
1667733000000|2022-11-06 11:10:00|12.47|12.37|12.44|12.34|12.47|12.37|12.44|12.34|32
1667733300000|2022-11-06 11:15:00|12.45|12.35|12.39|12.29|12.45|12.35|12.36|12.26|61
1667733600000|2022-11-06 11:20:00|12.4|12.3|12.38|12.28|12.41|12.31|12.38|12.28|105
1667733900000|2022-11-06 11:25:00|12.37|12.27|12.36|12.26|12.39|12.29|12.3|12.2|81
1667734200000|2022-11-06 11:30:00|12.35|12.25|12.34|12.24|12.35|12.25|12.3|12.2|88
1667734500000|2022-11-06 11:35:00|12.35|12.25|12.38|12.28|12.39|12.29|12.35|12.25|40
1667734800000|2022-11-06 11:40:00|12.39|12.29|12.36|12.26|12.4|12.3|12.36|12.26|40
1667735100000|2022-11-06 11:45:00|12.35|12.25|12.38|12.28|12.39|12.29|12.34|12.24|56
1667735400000|2022-11-06 11:50:00|12.39|12.29|12.38|12.28|12.39|12.29|12.37|12.27|54
1667735700000|2022-11-06 11:55:00|12.39|12.29|12.38|12.28|12.39|12.29|12.37|12.27|34
1667736000000|2022-11-06 12:00:00|12.39|12.29|12.33|12.23|12.39|12.29|12.32|12.22|68
1667736300000|2022-11-06 12:05:00|12.34|12.24|12.38|12.28|12.39|12.29|12.34|12.24|41
1667736600000|2022-11-06 12:10:00|12.37|12.27|12.42|12.32|12.42|12.32|12.37|12.27|80
1667736900000|2022-11-06 12:15:00|12.41|12.31|12.4|12.3|12.42|12.32|12.37|12.27|34
1667737200000|2022-11-06 12:20:00|12.39|12.29|12.36|12.26|12.39|12.29|12.36|12.26|18
1667737500000|2022-11-06 12:25:00|12.37|12.27|12.39|12.29|12.39|12.29|12.36|12.26|17
1667737800000|2022-11-06 12:30:00|12.38|12.28|12.38|12.28|12.39|12.29|12.36|12.26|51
1667738100000|2022-11-06 12:35:00|12.37|12.27|12.38|12.28|12.38|12.28|12.36|12.26|28
1667738400000|2022-11-06 12:40:00|12.37|12.27|12.4|12.3|12.41|12.31|12.37|12.27|34
1667738700000|2022-11-06 12:45:00|12.39|12.29|12.38|12.28|12.4|12.3|12.38|12.28|24
1667739000000|2022-11-06 12:50:00|12.39|12.29|12.35|12.25|12.39|12.29|12.34|12.24|29
1667739300000|2022-11-06 12:55:00|12.36|12.26|12.36|12.26|12.39|12.29|12.35|12.25|37
1667739600000|2022-11-06 13:00:00|12.37|12.27|12.39|12.29|12.4|12.3|12.35|12.25|51
1667739900000|2022-11-06 13:05:00|12.4|12.3|12.35|12.25|12.4|12.3|12.35|12.25|38
1667740200000|2022-11-06 13:10:00|12.36|12.26|12.38|12.28|12.38|12.28|12.31|12.21|45
1667740500000|2022-11-06 13:15:00|12.37|12.27|12.37|12.27|12.39|12.29|12.36|12.26|43
1667740800000|2022-11-06 13:20:00|12.38|12.28|12.38|12.28|12.4|12.3|12.37|12.27|17
1667741100000|2022-11-06 13:25:00|12.39|12.29|12.41|12.31|12.41|12.31|12.38|12.28|49
1667741400000|2022-11-06 13:30:00|12.4|12.3|12.42|12.32|12.43|12.33|12.39|12.29|27
1667741700000|2022-11-06 13:35:00|12.41|12.31|12.47|12.37|12.47|12.37|12.41|12.31|53
1667742000000|2022-11-06 13:40:00|12.48|12.38|12.47|12.37|12.49|12.39|12.46|12.36|56
1667742300000|2022-11-06 13:45:00|12.46|12.36|12.45|12.35|12.47|12.37|12.43|12.33|58
1667742600000|2022-11-06 13:50:00|12.46|12.36|12.44|12.34|12.46|12.36|12.44|12.34|15
1667742900000|2022-11-06 13:55:00|12.45|12.35|12.45|12.35|12.47|12.37|12.43|12.33|45
1667743200000|2022-11-06 14:00:00|12.46|12.36|12.42|12.32|12.46|12.36|12.42|12.32|69
1667743500000|2022-11-06 14:05:00|12.43|12.33|12.42|12.32|12.43|12.33|12.4|12.3|22
1667743800000|2022-11-06 14:10:00|12.41|12.31|12.44|12.34|12.45|12.35|12.4|12.3|34
1667744100000|2022-11-06 14:15:00|12.45|12.35|12.59|12.49|12.6|12.5|12.43|12.33|73
1667744400000|2022-11-06 14:20:00|12.6|12.5|12.77|12.67|12.82|12.72|12.58|12.48|162
1667744700000|2022-11-06 14:25:00|12.76|12.66|12.61|12.51|12.76|12.66|12.6|12.5|119
1667745000000|2022-11-06 14:30:00|12.6|12.5|12.54|12.44|12.6|12.5|12.48|12.38|150
1667745300000|2022-11-06 14:35:00|12.55|12.45|12.55|12.45|12.56|12.46|12.52|12.42|75
1667745600000|2022-11-06 14:40:00|12.54|12.44|12.58|12.48|12.6|12.5|12.52|12.42|55
1667745900000|2022-11-06 14:45:00|12.59|12.49|12.6|12.5|12.68|12.58|12.58|12.48|56
1667746200000|2022-11-06 14:50:00|12.59|12.49|12.58|12.48|12.63|12.53|12.57|12.47|64
1667746500000|2022-11-06 14:55:00|12.59|12.49|12.57|12.47|12.59|12.49|12.52|12.42|43
1667746800000|2022-11-06 15:00:00|12.56|12.46|12.59|12.49|12.61|12.51|12.56|12.46|42
1667747100000|2022-11-06 15:05:00|12.58|12.48|12.62|12.52|12.62|12.52|12.56|12.46|65
1667747400000|2022-11-06 15:10:00|12.61|12.51|12.64|12.54|12.67|12.57|12.59|12.49|110
1667747700000|2022-11-06 15:15:00|12.65|12.55|12.6|12.5|12.65|12.55|12.58|12.48|74
1667748000000|2022-11-06 15:20:00|12.59|12.49|12.61|12.51|12.61|12.51|12.58|12.48|41
1667748300000|2022-11-06 15:25:00|12.62|12.52|12.6|12.5|12.63|12.53|12.59|12.49|73
1667748600000|2022-11-06 15:30:00|12.61|12.51|12.57|12.47|12.61|12.51|12.54|12.44|49
1667748900000|2022-11-06 15:35:00|12.58|12.48|12.57|12.47|12.6|12.5|12.56|12.46|30
1667749200000|2022-11-06 15:40:00|12.58|12.48|12.56|12.46|12.58|12.48|12.56|12.46|27
1667749500000|2022-11-06 15:45:00|12.55|12.45|12.55|12.45|12.58|12.48|12.51|12.41|53
1667749800000|2022-11-06 15:50:00|12.54|12.44|12.56|12.46|12.57|12.47|12.51|12.41|39
1667750100000|2022-11-06 15:55:00|12.55|12.45|12.51|12.41|12.56|12.46|12.51|12.41|51
1667750400000|2022-11-06 16:00:00|12.52|12.42|12.31|12.21|12.52|12.42|12.24|12.14|221
1667750700000|2022-11-06 16:05:00|12.3|12.2|12.42|12.32|12.44|12.34|12.24|12.14|153
1667751000000|2022-11-06 16:10:00|12.41|12.31|12.4|12.3|12.44|12.34|12.38|12.28|124
1667751300000|2022-11-06 16:15:00|12.41|12.31|12.38|12.28|12.44|12.34|12.37|12.27|100
1667751600000|2022-11-06 16:20:00|12.39|12.29|12.4|12.3|12.43|12.33|12.36|12.26|116
1667751900000|2022-11-06 16:25:00|12.41|12.31|12.43|12.33|12.44|12.34|12.4|12.3|77
1667752200000|2022-11-06 16:30:00|12.42|12.32|12.45|12.35|12.45|12.35|12.4|12.3|76
1667752500000|2022-11-06 16:35:00|12.44|12.34|12.47|12.37|12.47|12.37|12.42|12.32|56
1667752800000|2022-11-06 16:40:00|12.46|12.36|12.44|12.34|12.48|12.38|12.43|12.33|71
1667753100000|2022-11-06 16:45:00|12.43|12.33|12.45|12.35|12.45|12.35|12.4|12.3|43
1667753400000|2022-11-06 16:50:00|12.44|12.34|12.44|12.34|12.45|12.35|12.42|12.32|47
1667753700000|2022-11-06 16:55:00|12.45|12.35|12.43|12.33|12.45|12.35|12.42|12.32|37
1667754000000|2022-11-06 17:00:00|12.42|12.32|12.41|12.31|12.43|12.33|12.4|12.3|62
1667754300000|2022-11-06 17:05:00|12.42|12.32|12.42|12.32|12.44|12.34|12.41|12.31|39
1667754600000|2022-11-06 17:10:00|12.43|12.33|12.45|12.35|12.46|12.36|12.42|12.32|63
1667754900000|2022-11-06 17:15:00|12.44|12.34|12.37|12.27|12.45|12.35|12.37|12.27|47
1667755200000|2022-11-06 17:20:00|12.38|12.28|12.35|12.25|12.4|12.3|12.34|12.24|78
1667755500000|2022-11-06 17:25:00|12.36|12.26|12.35|12.25|12.37|12.27|12.34|12.24|44
1667755800000|2022-11-06 17:30:00|12.34|12.24|12.36|12.26|12.4|12.3|12.34|12.24|31
1667756100000|2022-11-06 17:35:00|12.37|12.27|12.36|12.26|12.38|12.28|12.35|12.25|16
1667756400000|2022-11-06 17:40:00|12.37|12.27|12.35|12.25|12.39|12.29|12.34|12.24|43
1667756700000|2022-11-06 17:45:00|12.34|12.24|12.37|12.27|12.38|12.28|12.33|12.23|52
1667757000000|2022-11-06 17:50:00|12.36|12.26|12.36|12.26|12.38|12.28|12.36|12.26|47
1667757300000|2022-11-06 17:55:00|12.37|12.27|12.39|12.29|12.4|12.3|12.36|12.26|49
1667757600000|2022-11-06 18:00:00|12.4|12.3|12.37|12.27|12.4|12.3|12.36|12.26|50
1667757900000|2022-11-06 18:05:00|12.38|12.28|12.39|12.29|12.4|12.3|12.36|12.26|46
1667758200000|2022-11-06 18:10:00|12.38|12.28|12.35|12.25|12.39|12.29|12.35|12.25|60
1667758500000|2022-11-06 18:15:00|12.36|12.26|12.33|12.23|12.37|12.27|12.3|12.2|76
1667758800000|2022-11-06 18:20:00|12.32|12.22|12.24|12.14|12.34|12.24|12.2|12.1|93
1667759100000|2022-11-06 18:25:00|12.23|12.13|12.18|12.08|12.25|12.15|12.09|11.99|102
1667759400000|2022-11-06 18:30:00|12.17|12.07|12.22|12.12|12.23|12.13|12.14|12.04|102
1667759700000|2022-11-06 18:35:00|12.21|12.11|12.22|12.12|12.24|12.14|12.21|12.11|66
1667760000000|2022-11-06 18:40:00|12.21|12.11|12.22|12.12|12.23|12.13|12.16|12.06|82
1667760300000|2022-11-06 18:45:00|12.21|12.11|12.14|12.04|12.24|12.14|12.13|12.03|102
1667760600000|2022-11-06 18:50:00|12.15|12.05|12.14|12.04|12.17|12.07|12.06|11.96|131
1667760900000|2022-11-06 18:55:00|12.15|12.05|12.19|12.09|12.19|12.09|12.14|12.04|59
1667761200000|2022-11-06 19:00:00|12.2|12.1|12.15|12.05|12.2|12.1|12.11|12.01|72
1667761500000|2022-11-06 19:05:00|12.16|12.06|12.14|12.04|12.18|12.08|12.12|12.02|69
1667761800000|2022-11-06 19:10:00|12.13|12.03|12.17|12.07|12.2|12.1|12.13|12.03|63
1667762100000|2022-11-06 19:15:00|12.18|12.08|12.11|12.01|12.19|12.09|12.04|11.94|117
1667762400000|2022-11-06 19:20:00|12.1|12|12.14|12.04|12.16|12.06|12.1|12|75
1667762700000|2022-11-06 19:25:00|12.13|12.03|12.13|12.03|12.14|12.04|12.09|11.99|139
1667763000000|2022-11-06 19:30:00|12.14|12.04|12.07|11.97|12.14|12.04|12.07|11.97|92
1667763300000|2022-11-06 19:35:00|12.08|11.98|12.03|11.93|12.09|11.99|12.02|11.92|132
1667763600000|2022-11-06 19:40:00|12.02|11.92|11.97|11.87|12.02|11.92|11.88|11.78|159
1667763900000|2022-11-06 19:45:00|11.98|11.88|12.02|11.92|12.04|11.94|11.97|11.87|111
1667764200000|2022-11-06 19:50:00|12.01|11.91|12.06|11.96|12.08|11.98|12|11.9|132
1667764500000|2022-11-06 19:55:00|12.07|11.97|12.07|11.97|12.08|11.98|12.06|11.96|61
1667764800000|2022-11-06 20:00:00|12.06|11.96|12.09|11.99|12.1|12|12.04|11.94|97
1667765100000|2022-11-06 20:05:00|12.1|12|12.08|11.98|12.1|12|12.06|11.96|41
1667765400000|2022-11-06 20:10:00|12.09|11.99|12.09|11.99|12.1|12|12.06|11.96|45
1667765700000|2022-11-06 20:15:00|12.1|12|12.08|11.98|12.11|12.01|12.06|11.96|68
1667766000000|2022-11-06 20:20:00|12.07|11.97|12.05|11.95|12.08|11.98|12.04|11.94|53
1667766300000|2022-11-06 20:25:00|12.06|11.96|12.07|11.97|12.1|12|12.04|11.94|48
1667766600000|2022-11-06 20:30:00|12.08|11.98|12.09|11.99|12.09|11.99|12.06|11.96|46
1667766900000|2022-11-06 20:35:00|12.1|12|12.07|11.97|12.1|12|12.06|11.96|30
1667767200000|2022-11-06 20:40:00|12.08|11.98|12.06|11.96|12.08|11.98|12.06|11.96|29
1667767500000|2022-11-06 20:45:00|12.05|11.95|12.06|11.96|12.1|12|12.05|11.95|44
1667767800000|2022-11-06 20:50:00|12.05|11.95|12.1|12|12.1|12|12.05|11.95|26
1667768100000|2022-11-06 20:55:00|12.09|11.99|12.13|12.03|12.14|12.04|12.09|11.99|35
1667768400000|2022-11-06 21:00:00|12.12|12.02|12.09|11.99|12.13|12.03|12.08|11.98|42
1667768700000|2022-11-06 21:05:00|12.08|11.98|12.09|11.99|12.09|11.99|12.06|11.96|36
1667769000000|2022-11-06 21:10:00|12.08|11.98|12.07|11.97|12.09|11.99|12.06|11.96|38
1667769300000|2022-11-06 21:15:00|12.06|11.96|12.06|11.96|12.07|11.97|12.06|11.96|17
1667769600000|2022-11-06 21:20:00|12.05|11.95|12.03|11.93|12.06|11.96|12|11.9|47
1667769900000|2022-11-06 21:25:00|12.04|11.94|12.04|11.94|12.05|11.95|12.03|11.93|33
1667770200000|2022-11-06 21:30:00|12.05|11.95|12.05|11.95|12.05|11.95|12.02|11.92|43
1667770500000|2022-11-06 21:35:00|12.04|11.94|12.01|11.91|12.05|11.95|12|11.9|50
1667770800000|2022-11-06 21:40:00|12|11.9|12.01|11.91|12.03|11.93|11.97|11.87|62
1667771100000|2022-11-06 21:45:00|12|11.9|11.99|11.89|12.01|11.91|11.94|11.84|54
1667771400000|2022-11-06 21:50:00|11.98|11.88|11.94|11.84|11.99|11.89|11.94|11.84|67
1667771700000|2022-11-06 21:55:00|11.95|11.85|11.92|11.82|11.96|11.86|11.92|11.82|40
1667772000000|2022-11-06 22:00:00|11.93|11.83|11.96|11.86|11.98|11.88|11.92|11.82|48
1667772300000|2022-11-06 22:05:00|11.95|11.85|11.97|11.87|11.98|11.88|11.94|11.84|37
1667772600000|2022-11-06 22:10:00|11.98|11.88|11.86|11.76|11.98|11.88|11.86|11.76|55
1667772900000|2022-11-06 22:15:00|11.87|11.77|11.82|11.72|11.89|11.79|11.79|11.69|97
1667773200000|2022-11-06 22:20:00|11.81|11.71|11.87|11.77|11.88|11.78|11.81|11.71|45
1667773500000|2022-11-06 22:25:00|11.88|11.78|11.94|11.84|11.94|11.84|11.87|11.77|42
1667773800000|2022-11-06 22:30:00|11.93|11.83|11.89|11.79|11.94|11.84|11.88|11.78|47
1667774100000|2022-11-06 22:35:00|11.9|11.8|11.9|11.8|11.93|11.83|11.9|11.8|35
1667774400000|2022-11-06 22:40:00|11.91|11.81|11.94|11.84|11.95|11.85|11.88|11.78|46
1667774700000|2022-11-06 22:45:00|11.93|11.83|11.98|11.88|11.98|11.88|11.9|11.8|38
1667775000000|2022-11-06 22:50:00|11.97|11.87|11.98|11.88|11.98|11.88|11.93|11.83|58
1667775300000|2022-11-06 22:55:00|11.97|11.87|11.96|11.86|11.98|11.88|11.96|11.86|78
1667775600000|2022-11-06 23:00:00|11.95|11.85|11.93|11.83|11.97|11.87|11.91|11.81|217
1667775900000|2022-11-06 23:05:00|11.94|11.84|11.8|11.7|11.94|11.84|11.8|11.7|267
1667776200000|2022-11-06 23:10:00|11.81|11.71|11.47|11.37|11.84|11.74|11.41|11.31|367
1667776500000|2022-11-06 23:15:00|11.48|11.38|11.53|11.43|11.63|11.53|11.47|11.37|303
1667776800000|2022-11-06 23:20:00|11.54|11.44|11.49|11.39|11.56|11.46|11.45|11.35|287
1667777100000|2022-11-06 23:25:00|11.48|11.38|11.51|11.41|11.57|11.47|11.48|11.38|297
1667777400000|2022-11-06 23:30:00|11.5|11.4|11.46|11.36|11.56|11.46|11.45|11.35|283
1667777700000|2022-11-06 23:35:00|11.47|11.37|11.35|11.25|11.5|11.4|11.25|11.15|294
1667778000000|2022-11-06 23:40:00|11.34|11.24|11.45|11.35|11.47|11.37|11.34|11.24|246
1667778300000|2022-11-06 23:45:00|11.46|11.36|11.5|11.4|11.52|11.42|11.37|11.27|245
1667778600000|2022-11-06 23:50:00|11.49|11.39|11.51|11.41|11.52|11.42|11.45|11.35|229
1667778900000|2022-11-06 23:55:00|11.5|11.4|11.53|11.43|11.55|11.45|11.46|11.36|195
1667779200000|2022-11-07 00:00:00|11.54|11.44|11.54|11.44|11.55|11.45|11.5|11.4|221
1667779500000|2022-11-07 00:05:00|11.53|11.43|11.58|11.48|11.62|11.52|11.51|11.41|194
1667779800000|2022-11-07 00:10:00|11.59|11.49|11.56|11.46|11.61|11.51|11.53|11.43|198
1667780100000|2022-11-07 00:15:00|11.57|11.47|11.6|11.5|11.65|11.55|11.56|11.46|198
1667780400000|2022-11-07 00:20:00|11.59|11.49|11.61|11.51|11.63|11.53|11.59|11.49|149
1667780700000|2022-11-07 00:25:00|11.6|11.5|11.62|11.52|11.63|11.53|11.59|11.49|167
1667781000000|2022-11-07 00:30:00|11.63|11.53|11.6|11.5|11.64|11.54|11.57|11.47|197
1667781300000|2022-11-07 00:35:00|11.61|11.51|11.63|11.53|11.66|11.56|11.57|11.47|224
1667781600000|2022-11-07 00:40:00|11.64|11.54|11.59|11.49|11.64|11.54|11.57|11.47|163
1667781900000|2022-11-07 00:45:00|11.58|11.48|11.56|11.46|11.6|11.5|11.56|11.46|179
1667782200000|2022-11-07 00:50:00|11.57|11.47|11.57|11.47|11.57|11.47|11.51|11.41|180
1667782500000|2022-11-07 00:55:00|11.58|11.48|11.55|11.45|11.6|11.5|11.55|11.45|164
1667782800000|2022-11-07 01:00:00|11.56|11.46|11.57|11.47|11.59|11.49|11.53|11.43|214
1667783100000|2022-11-07 01:05:00|11.56|11.46|11.52|11.42|11.57|11.47|11.52|11.42|167
1667783400000|2022-11-07 01:10:00|11.51|11.41|11.52|11.42|11.54|11.44|11.48|11.38|161
1667783700000|2022-11-07 01:15:00|11.51|11.41|11.55|11.45|11.56|11.46|11.5|11.4|139
1667784000000|2022-11-07 01:20:00|11.54|11.44|11.51|11.41|11.54|11.44|11.49|11.39|134
1667784300000|2022-11-07 01:25:00|11.52|11.42|11.57|11.47|11.57|11.47|11.51|11.41|148
1667784600000|2022-11-07 01:30:00|11.56|11.46|11.6|11.5|11.63|11.53|11.55|11.45|151
1667784900000|2022-11-07 01:35:00|11.59|11.49|11.68|11.58|11.69|11.59|11.58|11.48|183
1667785200000|2022-11-07 01:40:00|11.69|11.59|11.74|11.64|11.81|11.71|11.64|11.54|231
1667785500000|2022-11-07 01:45:00|11.73|11.63|11.75|11.65|11.76|11.66|11.7|11.6|217
1667785800000|2022-11-07 01:50:00|11.76|11.66|11.78|11.68|11.83|11.73|11.72|11.62|226
1667786100000|2022-11-07 01:55:00|11.77|11.67|11.79|11.69|11.81|11.71|11.75|11.65|273
1667786400000|2022-11-07 02:00:00|11.78|11.68|11.76|11.66|11.79|11.69|11.75|11.65|197
1667786700000|2022-11-07 02:05:00|11.77|11.67|11.83|11.73|11.83|11.73|11.76|11.66|159
1667787000000|2022-11-07 02:10:00|11.84|11.74|11.88|11.78|11.9|11.8|11.83|11.73|245
1667787300000|2022-11-07 02:15:00|11.89|11.79|11.87|11.77|11.89|11.79|11.81|11.71|207
1667787600000|2022-11-07 02:20:00|11.88|11.78|11.83|11.73|11.88|11.78|11.81|11.71|126
1667787900000|2022-11-07 02:25:00|11.82|11.72|11.79|11.69|11.83|11.73|11.79|11.69|105
1667788200000|2022-11-07 02:30:00|11.8|11.7|11.82|11.72|11.83|11.73|11.77|11.67|109
1667788500000|2022-11-07 02:35:00|11.83|11.73|11.82|11.72|11.84|11.74|11.79|11.69|148
1667788800000|2022-11-07 02:40:00|11.81|11.71|11.83|11.73|11.85|11.75|11.81|11.71|123
1667789100000|2022-11-07 02:45:00|11.84|11.74|11.88|11.78|11.9|11.8|11.82|11.72|149
1667789400000|2022-11-07 02:50:00|11.87|11.77|11.85|11.75|11.87|11.77|11.82|11.72|129
1667789700000|2022-11-07 02:55:00|11.86|11.76|11.85|11.75|11.87|11.77|11.83|11.73|104
1667790000000|2022-11-07 03:00:00|11.84|11.74|11.82|11.72|11.85|11.75|11.81|11.71|133
1667790300000|2022-11-07 03:05:00|11.81|11.71|11.82|11.72|11.83|11.73|11.79|11.69|124
1667790600000|2022-11-07 03:10:00|11.83|11.73|11.81|11.71|11.84|11.74|11.8|11.7|137
1667790900000|2022-11-07 03:15:00|11.82|11.72|11.82|11.72|11.83|11.73|11.81|11.71|73
1667791200000|2022-11-07 03:20:00|11.81|11.71|11.79|11.69|11.83|11.73|11.79|11.69|149
1667791500000|2022-11-07 03:25:00|11.8|11.7|11.86|11.76|11.88|11.78|11.79|11.69|145
1667791800000|2022-11-07 03:30:00|11.85|11.75|11.9|11.8|11.92|11.82|11.85|11.75|177
1667792100000|2022-11-07 03:35:00|11.89|11.79|11.91|11.81|11.92|11.82|11.88|11.78|57
1667792400000|2022-11-07 03:40:00|11.9|11.8|11.89|11.79|11.91|11.81|11.86|11.76|140
1667792700000|2022-11-07 03:45:00|11.88|11.78|11.88|11.78|11.9|11.8|11.86|11.76|109
1667793000000|2022-11-07 03:50:00|11.89|11.79|11.9|11.8|11.91|11.81|11.87|11.77|100
1667793300000|2022-11-07 03:55:00|11.91|11.81|11.89|11.79|11.91|11.81|11.86|11.76|81
1667793600000|2022-11-07 04:00:00|11.88|11.78|11.85|11.75|11.88|11.78|11.84|11.74|144
1667793900000|2022-11-07 04:05:00|11.84|11.74|11.81|11.71|11.85|11.75|11.8|11.7|90
1667794200000|2022-11-07 04:10:00|11.8|11.7|11.81|11.71|11.84|11.74|11.79|11.69|82
1667794500000|2022-11-07 04:15:00|11.8|11.7|11.83|11.73|11.83|11.73|11.8|11.7|62
1667794800000|2022-11-07 04:20:00|11.82|11.72|11.8|11.7|11.83|11.73|11.73|11.63|135
1667795100000|2022-11-07 04:25:00|11.81|11.71|11.79|11.69|11.81|11.71|11.78|11.68|107
1667795400000|2022-11-07 04:30:00|11.8|11.7|11.79|11.69|11.82|11.72|11.77|11.67|108
1667795700000|2022-11-07 04:35:00|11.8|11.7|11.8|11.7|11.81|11.71|11.77|11.67|107
1667796000000|2022-11-07 04:40:00|11.79|11.69|11.83|11.73|11.83|11.73|11.79|11.69|87
1667796300000|2022-11-07 04:45:00|11.82|11.72|11.79|11.69|11.82|11.72|11.79|11.69|84
1667796600000|2022-11-07 04:50:00|11.8|11.7|11.81|11.71|11.82|11.72|11.79|11.69|70
1667796900000|2022-11-07 04:55:00|11.82|11.72|11.84|11.74|11.85|11.75|11.8|11.7|107
1667797200000|2022-11-07 05:00:00|11.83|11.73|11.88|11.78|11.88|11.78|11.82|11.72|78
1667797500000|2022-11-07 05:05:00|11.87|11.77|11.84|11.74|11.88|11.78|11.84|11.74|178
1667797800000|2022-11-07 05:10:00|11.85|11.75|11.83|11.73|11.86|11.76|11.81|11.71|97
1667798100000|2022-11-07 05:15:00|11.82|11.72|11.81|11.71|11.83|11.73|11.79|11.69|120
1667798400000|2022-11-07 05:20:00|11.82|11.72|11.8|11.7|11.82|11.72|11.78|11.68|191
1667798700000|2022-11-07 05:25:00|11.79|11.69|11.81|11.71|11.81|11.71|11.78|11.68|99
1667799000000|2022-11-07 05:30:00|11.8|11.7|11.95|11.85|11.96|11.86|11.8|11.7|244
1667799300000|2022-11-07 05:35:00|11.94|11.84|11.9|11.8|11.95|11.85|11.89|11.79|209
1667799600000|2022-11-07 05:40:00|11.89|11.79|11.86|11.76|11.91|11.81|11.86|11.76|172
1667799900000|2022-11-07 05:45:00|11.85|11.75|11.82|11.72|11.86|11.76|11.79|11.69|156
1667800200000|2022-11-07 05:50:00|11.81|11.71|11.8|11.7|11.84|11.74|11.79|11.69|174
1667800500000|2022-11-07 05:55:00|11.81|11.71|11.79|11.69|11.82|11.72|11.78|11.68|177
1667800800000|2022-11-07 06:00:00|11.78|11.68|11.79|11.69|11.81|11.71|11.77|11.67|168
1667801100000|2022-11-07 06:05:00|11.8|11.7|11.81|11.71|11.82|11.72|11.76|11.66|196
1667801400000|2022-11-07 06:10:00|11.8|11.7|11.76|11.66|11.81|11.71|11.73|11.63|215
1667801700000|2022-11-07 06:15:00|11.75|11.65|11.79|11.69|11.8|11.7|11.71|11.61|205
1667802000000|2022-11-07 06:20:00|11.8|11.7|11.78|11.68|11.82|11.72|11.76|11.66|169
1667802300000|2022-11-07 06:25:00|11.77|11.67|11.76|11.66|11.79|11.69|11.74|11.64|156
1667802600000|2022-11-07 06:30:00|11.75|11.65|11.77|11.67|11.79|11.69|11.73|11.63|109
1667802900000|2022-11-07 06:35:00|11.78|11.68|11.79|11.69|11.81|11.71|11.77|11.67|126
1667803200000|2022-11-07 06:40:00|11.78|11.68|11.79|11.69|11.8|11.7|11.77|11.67|90
1667803500000|2022-11-07 06:45:00|11.8|11.7|11.76|11.66|11.8|11.7|11.75|11.65|131
1667803800000|2022-11-07 06:50:00|11.77|11.67|11.77|11.67|11.79|11.69|11.76|11.66|91
1667804100000|2022-11-07 06:55:00|11.76|11.66|11.75|11.65|11.77|11.67|11.72|11.62|56
1667804400000|2022-11-07 07:00:00|11.74|11.64|11.69|11.59|11.75|11.65|11.64|11.54|214
1667804700000|2022-11-07 07:05:00|11.68|11.58|11.65|11.55|11.7|11.6|11.6|11.5|242
1667805000000|2022-11-07 07:10:00|11.66|11.56|11.65|11.55|11.69|11.59|11.64|11.54|184
1667805300000|2022-11-07 07:15:00|11.66|11.56|11.62|11.52|11.69|11.59|11.62|11.52|135
1667805600000|2022-11-07 07:20:00|11.63|11.53|11.63|11.53|11.68|11.58|11.63|11.53|163
1667805900000|2022-11-07 07:25:00|11.64|11.54|11.67|11.57|11.69|11.59|11.63|11.53|126
1667806200000|2022-11-07 07:30:00|11.66|11.56|11.66|11.56|11.71|11.61|11.66|11.56|139
1667806500000|2022-11-07 07:35:00|11.67|11.57|11.6|11.5|11.69|11.59|11.59|11.49|150
1667806800000|2022-11-07 07:40:00|11.59|11.49|11.52|11.42|11.62|11.52|11.51|11.41|170
1667807100000|2022-11-07 07:45:00|11.53|11.43|11.52|11.42|11.57|11.47|11.5|11.4|224
1667807400000|2022-11-07 07:50:00|11.51|11.41|11.42|11.32|11.51|11.41|11.31|11.21|285
1667807700000|2022-11-07 07:55:00|11.41|11.31|11.38|11.28|11.42|11.32|11.35|11.25|212
1667808000000|2022-11-07 08:00:00|11.37|11.27|11.46|11.36|11.46|11.36|11.27|11.17|224
1667808300000|2022-11-07 08:05:00|11.45|11.35|11.48|11.38|11.48|11.38|11.43|11.33|170
1667808600000|2022-11-07 08:10:00|11.47|11.37|11.52|11.42|11.54|11.44|11.47|11.37|200
1667808900000|2022-11-07 08:15:00|11.53|11.43|11.53|11.43|11.56|11.46|11.51|11.41|137
1667809200000|2022-11-07 08:20:00|11.54|11.44|11.46|11.36|11.54|11.44|11.46|11.36|231
1667809500000|2022-11-07 08:25:00|11.47|11.37|11.49|11.39|11.51|11.41|11.44|11.34|155
1667809800000|2022-11-07 08:30:00|11.5|11.4|11.55|11.45|11.57|11.47|11.49|11.39|192
1667810100000|2022-11-07 08:35:00|11.54|11.44|11.55|11.45|11.59|11.49|11.53|11.43|160
1667810400000|2022-11-07 08:40:00|11.56|11.46|11.57|11.47|11.59|11.49|11.55|11.45|138
1667810700000|2022-11-07 08:45:00|11.56|11.46|11.58|11.48|11.59|11.49|11.55|11.45|99
1667811000000|2022-11-07 08:50:00|11.59|11.49|11.58|11.48|11.59|11.49|11.54|11.44|152
1667811300000|2022-11-07 08:55:00|11.57|11.47|11.58|11.48|11.61|11.51|11.57|11.47|122
1667811600000|2022-11-07 09:00:00|11.59|11.49|11.6|11.5|11.61|11.51|11.56|11.46|164
1667811900000|2022-11-07 09:05:00|11.61|11.51|11.6|11.5|11.61|11.51|11.58|11.48|88
1667812200000|2022-11-07 09:10:00|11.61|11.51|11.57|11.47|11.61|11.51|11.55|11.45|161
1667812500000|2022-11-07 09:15:00|11.58|11.48|11.56|11.46|11.58|11.48|11.54|11.44|83
1667812800000|2022-11-07 09:20:00|11.57|11.47|11.56|11.46|11.58|11.48|11.53|11.43|157
1667813100000|2022-11-07 09:25:00|11.55|11.45|11.59|11.49|11.6|11.5|11.53|11.43|147
1667813400000|2022-11-07 09:30:00|11.58|11.48|11.56|11.46|11.59|11.49|11.55|11.45|119
1667813700000|2022-11-07 09:35:00|11.57|11.47|11.53|11.43|11.57|11.47|11.52|11.42|128
1667814000000|2022-11-07 09:40:00|11.54|11.44|11.55|11.45|11.55|11.45|11.51|11.41|86
1667814300000|2022-11-07 09:45:00|11.54|11.44|11.5|11.4|11.55|11.45|11.49|11.39|115
1667814600000|2022-11-07 09:50:00|11.51|11.41|11.52|11.42|11.54|11.44|11.5|11.4|98
1667814900000|2022-11-07 09:55:00|11.51|11.41|11.5|11.4|11.52|11.42|11.49|11.39|128
1667815200000|2022-11-07 10:00:00|11.49|11.39|11.59|11.49|11.59|11.49|11.49|11.39|132
1667815500000|2022-11-07 10:05:00|11.6|11.5|11.7|11.6|11.74|11.64|11.59|11.49|221
1667815800000|2022-11-07 10:10:00|11.69|11.59|11.78|11.68|11.8|11.7|11.66|11.56|249
1667816100000|2022-11-07 10:15:00|11.77|11.67|11.77|11.67|11.8|11.7|11.72|11.62|271
1667816400000|2022-11-07 10:20:00|11.76|11.66|11.7|11.6|11.78|11.68|11.69|11.59|271
1667816700000|2022-11-07 10:25:00|11.69|11.59|11.7|11.6|11.72|11.62|11.67|11.57|160
1667817000000|2022-11-07 10:30:00|11.69|11.59|11.73|11.63|11.74|11.64|11.68|11.58|115
1667817300000|2022-11-07 10:35:00|11.74|11.64|11.67|11.57|11.74|11.64|11.66|11.56|162
1667817600000|2022-11-07 10:40:00|11.68|11.58|11.68|11.58|11.7|11.6|11.67|11.57|123
1667817900000|2022-11-07 10:45:00|11.69|11.59|11.67|11.57|11.69|11.59|11.66|11.56|141
1667818200000|2022-11-07 10:50:00|11.68|11.58|11.65|11.55|11.69|11.59|11.63|11.53|169
1667818500000|2022-11-07 10:55:00|11.66|11.56|11.69|11.59|11.69|11.59|11.65|11.55|110
1667818800000|2022-11-07 11:00:00|11.68|11.58|11.7|11.6|11.72|11.62|11.67|11.57|117
1667819100000|2022-11-07 11:05:00|11.71|11.61|11.7|11.6|11.73|11.63|11.68|11.58|106
1667819400000|2022-11-07 11:10:00|11.69|11.59|11.7|11.6|11.71|11.61|11.67|11.57|74
1667819700000|2022-11-07 11:15:00|11.69|11.59|11.7|11.6|11.71|11.61|11.67|11.57|68
1667820000000|2022-11-07 11:20:00|11.69|11.59|11.69|11.59|11.7|11.6|11.67|11.57|97
1667820300000|2022-11-07 11:25:00|11.68|11.58|11.72|11.62|11.75|11.65|11.68|11.58|151
1667820600000|2022-11-07 11:30:00|11.71|11.61|11.74|11.64|11.75|11.65|11.71|11.61|82
1667820900000|2022-11-07 11:35:00|11.75|11.65|11.7|11.6|11.75|11.65|11.69|11.59|126
1667821200000|2022-11-07 11:40:00|11.69|11.59|11.69|11.59|11.7|11.6|11.67|11.57|141
1667821500000|2022-11-07 11:45:00|11.7|11.6|11.71|11.61|11.72|11.62|11.66|11.56|132
1667821800000|2022-11-07 11:50:00|11.7|11.6|11.69|11.59|11.72|11.62|11.67|11.57|136
1667822100000|2022-11-07 11:55:00|11.7|11.6|11.7|11.6|11.72|11.62|11.68|11.58|117
1667822400000|2022-11-07 12:00:00|11.71|11.61|11.72|11.62|11.72|11.62|11.66|11.56|120
1667822700000|2022-11-07 12:05:00|11.73|11.63|11.77|11.67|11.79|11.69|11.72|11.62|187
1667823000000|2022-11-07 12:10:00|11.78|11.68|11.74|11.64|11.79|11.69|11.73|11.63|145
1667823300000|2022-11-07 12:15:00|11.75|11.65|11.73|11.63|11.78|11.68|11.72|11.62|151
1667823600000|2022-11-07 12:20:00|11.72|11.62|11.7|11.6|11.74|11.64|11.68|11.58|199
1667823900000|2022-11-07 12:25:00|11.71|11.61|11.69|11.59|11.72|11.62|11.68|11.58|203
1667824200000|2022-11-07 12:30:00|11.68|11.58|11.7|11.6|11.72|11.62|11.67|11.57|175
1667824500000|2022-11-07 12:35:00|11.69|11.59|11.69|11.59|11.71|11.61|11.67|11.57|101
1667824800000|2022-11-07 12:40:00|11.7|11.6|11.71|11.61|11.72|11.62|11.67|11.57|182
1667825100000|2022-11-07 12:45:00|11.7|11.6|11.7|11.6|11.73|11.63|11.68|11.58|109
1667825400000|2022-11-07 12:50:00|11.71|11.61|11.67|11.57|11.71|11.61|11.66|11.56|121
1667825700000|2022-11-07 12:55:00|11.68|11.58|11.85|11.75|11.86|11.76|11.66|11.56|173
1667826000000|2022-11-07 13:00:00|11.86|11.76|11.89|11.79|11.93|11.83|11.75|11.65|278
1667826300000|2022-11-07 13:05:00|11.88|11.78|11.82|11.72|11.89|11.79|11.81|11.71|212
1667826600000|2022-11-07 13:10:00|11.81|11.71|11.8|11.7|11.85|11.75|11.78|11.68|202
1667826900000|2022-11-07 13:15:00|11.81|11.71|11.77|11.67|11.82|11.72|11.76|11.66|219
1667827200000|2022-11-07 13:20:00|11.76|11.66|11.71|11.61|11.77|11.67|11.66|11.56|251
1667827500000|2022-11-07 13:25:00|11.72|11.62|11.7|11.6|11.73|11.63|11.69|11.59|129
1667827800000|2022-11-07 13:30:00|11.69|11.59|11.69|11.59|11.73|11.63|11.69|11.59|185
1667828100000|2022-11-07 13:35:00|11.7|11.6|11.71|11.61|11.74|11.64|11.68|11.58|176
1667828400000|2022-11-07 13:40:00|11.7|11.6|11.69|11.59|11.72|11.62|11.68|11.58|122
1667828700000|2022-11-07 13:45:00|11.7|11.6|11.68|11.58|11.73|11.63|11.67|11.57|127
1667829000000|2022-11-07 13:50:00|11.67|11.57|11.66|11.56|11.72|11.62|11.66|11.56|154
1667829300000|2022-11-07 13:55:00|11.67|11.57|11.68|11.58|11.71|11.61|11.59|11.49|286
1667829600000|2022-11-07 14:00:00|11.67|11.57|11.64|11.54|11.7|11.6|11.61|11.51|201
1667829900000|2022-11-07 14:05:00|11.63|11.53|11.63|11.53|11.65|11.55|11.6|11.5|177
1667830200000|2022-11-07 14:10:00|11.64|11.54|11.65|11.55|11.66|11.56|11.62|11.52|120
1667830500000|2022-11-07 14:15:00|11.64|11.54|11.69|11.59|11.71|11.61|11.64|11.54|122
1667830800000|2022-11-07 14:20:00|11.68|11.58|11.68|11.58|11.72|11.62|11.68|11.58|181
1667831100000|2022-11-07 14:25:00|11.69|11.59|11.69|11.59|11.7|11.6|11.68|11.58|153
1667831400000|2022-11-07 14:30:00|11.7|11.6|11.67|11.57|11.76|11.66|11.62|11.52|242
1667831700000|2022-11-07 14:35:00|11.66|11.56|11.66|11.56|11.7|11.6|11.6|11.5|265
1667832000000|2022-11-07 14:40:00|11.67|11.57|11.69|11.59|11.71|11.61|11.66|11.56|179
1667832300000|2022-11-07 14:45:00|11.68|11.58|11.64|11.54|11.7|11.6|11.63|11.53|229
1667832600000|2022-11-07 14:50:00|11.63|11.53|11.61|11.51|11.66|11.56|11.57|11.47|171
1667832900000|2022-11-07 14:55:00|11.62|11.52|11.62|11.52|11.65|11.55|11.59|11.49|161
1667833200000|2022-11-07 15:00:00|11.63|11.53|11.68|11.58|11.69|11.59|11.61|11.51|160
1667833500000|2022-11-07 15:05:00|11.69|11.59|11.69|11.59|11.7|11.6|11.66|11.56|169
1667833800000|2022-11-07 15:10:00|11.68|11.58|11.67|11.57|11.7|11.6|11.65|11.55|196
1667834100000|2022-11-07 15:15:00|11.66|11.56|11.69|11.59|11.7|11.6|11.64|11.54|182
1667834400000|2022-11-07 15:20:00|11.7|11.6|11.67|11.57|11.7|11.6|11.65|11.55|96
1667834700000|2022-11-07 15:25:00|11.68|11.58|11.66|11.56|11.68|11.58|11.63|11.53|115
1667835000000|2022-11-07 15:30:00|11.67|11.57|11.63|11.53|11.67|11.57|11.61|11.51|103
1667835300000|2022-11-07 15:35:00|11.64|11.54|11.6|11.5|11.65|11.55|11.6|11.5|89
1667835600000|2022-11-07 15:40:00|11.61|11.51|11.61|11.51|11.62|11.52|11.58|11.48|153
1667835900000|2022-11-07 15:45:00|11.62|11.52|11.63|11.53|11.64|11.54|11.58|11.48|206
1667836200000|2022-11-07 15:50:00|11.62|11.52|11.66|11.56|11.69|11.59|11.62|11.52|161
1667836500000|2022-11-07 15:55:00|11.67|11.57|11.7|11.6|11.7|11.6|11.66|11.56|116
1667836800000|2022-11-07 16:00:00|11.71|11.61|11.81|11.71|11.82|11.72|11.68|11.58|234
1667837100000|2022-11-07 16:05:00|11.8|11.7|11.73|11.63|11.81|11.71|11.71|11.61|199
1667837400000|2022-11-07 16:10:00|11.74|11.64|11.73|11.63|11.75|11.65|11.71|11.61|192
1667837700000|2022-11-07 16:15:00|11.72|11.62|11.73|11.63|11.78|11.68|11.72|11.62|190
1667838000000|2022-11-07 16:20:00|11.72|11.62|11.72|11.62|11.76|11.66|11.71|11.61|189
1667838300000|2022-11-07 16:25:00|11.71|11.61|11.72|11.62|11.76|11.66|11.71|11.61|150
1667838600000|2022-11-07 16:30:00|11.73|11.63|11.77|11.67|11.77|11.67|11.73|11.63|257
1667838900000|2022-11-07 16:35:00|11.76|11.66|11.76|11.66|11.78|11.68|11.73|11.63|189
1667839200000|2022-11-07 16:40:00|11.75|11.65|11.65|11.55|11.76|11.66|11.65|11.55|263
1667839500000|2022-11-07 16:45:00|11.66|11.56|11.65|11.55|11.69|11.59|11.64|11.54|212
1667839800000|2022-11-07 16:50:00|11.66|11.56|11.64|11.54|11.66|11.56|11.63|11.53|177
1667840100000|2022-11-07 16:55:00|11.65|11.55|11.55|11.45|11.65|11.55|11.54|11.44|253
1667840400000|2022-11-07 17:00:00|11.56|11.46|11.58|11.48|11.6|11.5|11.52|11.42|315
1667840700000|2022-11-07 17:05:00|11.57|11.47|11.57|11.47|11.59|11.49|11.53|11.43|203
1667841000000|2022-11-07 17:10:00|11.58|11.48|11.53|11.43|11.58|11.48|11.52|11.42|200
1667841300000|2022-11-07 17:15:00|11.54|11.44|11.54|11.44|11.56|11.46|11.46|11.36|248
1667841600000|2022-11-07 17:20:00|11.53|11.43|11.56|11.46|11.56|11.46|11.53|11.43|158
1667841900000|2022-11-07 17:25:00|11.55|11.45|11.54|11.44|11.56|11.46|11.53|11.43|178
1667842200000|2022-11-07 17:30:00|11.53|11.43|11.53|11.43|11.55|11.45|11.5|11.4|165
1667842500000|2022-11-07 17:35:00|11.54|11.44|11.55|11.45|11.57|11.47|11.52|11.42|96
1667842800000|2022-11-07 17:40:00|11.56|11.46|11.57|11.47|11.58|11.48|11.54|11.44|130
1667843100000|2022-11-07 17:45:00|11.56|11.46|11.55|11.45|11.56|11.46|11.52|11.42|130
1667843400000|2022-11-07 17:50:00|11.54|11.44|11.53|11.43|11.55|11.45|11.51|11.41|88
1667843700000|2022-11-07 17:55:00|11.52|11.42|11.55|11.45|11.55|11.45|11.52|11.42|136
1667844000000|2022-11-07 18:00:00|11.56|11.46|11.55|11.45|11.56|11.46|11.53|11.43|94
1667844300000|2022-11-07 18:05:00|11.56|11.46|11.54|11.44|11.56|11.46|11.53|11.43|65
1667844600000|2022-11-07 18:10:00|11.55|11.45|11.51|11.41|11.55|11.45|11.51|11.41|133
1667844900000|2022-11-07 18:15:00|11.52|11.42|11.51|11.41|11.52|11.42|11.48|11.38|168
1667845200000|2022-11-07 18:20:00|11.5|11.4|11.52|11.42|11.54|11.44|11.48|11.38|157
1667845500000|2022-11-07 18:25:00|11.51|11.41|11.56|11.46|11.56|11.46|11.51|11.41|84
1667845800000|2022-11-07 18:30:00|11.55|11.45|11.59|11.49|11.61|11.51|11.54|11.44|111
1667846100000|2022-11-07 18:35:00|11.58|11.48|11.59|11.49|11.59|11.49|11.55|11.45|116
1667846400000|2022-11-07 18:40:00|11.58|11.48|11.56|11.46|11.59|11.49|11.54|11.44|119
1667846700000|2022-11-07 18:45:00|11.57|11.47|11.6|11.5|11.6|11.5|11.56|11.46|112
1667847000000|2022-11-07 18:50:00|11.59|11.49|11.59|11.49|11.6|11.5|11.56|11.46|111
1667847300000|2022-11-07 18:55:00|11.58|11.48|11.55|11.45|11.59|11.49|11.55|11.45|80
1667847600000|2022-11-07 19:00:00|11.56|11.46|11.56|11.46|11.57|11.47|11.55|11.45|63
1667847900000|2022-11-07 19:05:00|11.57|11.47|11.54|11.44|11.58|11.48|11.53|11.43|68
1667848200000|2022-11-07 19:10:00|11.55|11.45|11.56|11.46|11.57|11.47|11.53|11.43|52
1667848500000|2022-11-07 19:15:00|11.57|11.47|11.63|11.53|11.64|11.54|11.56|11.46|103
1667848800000|2022-11-07 19:20:00|11.62|11.52|11.62|11.52|11.63|11.53|11.61|11.51|83
1667849100000|2022-11-07 19:25:00|11.63|11.53|11.6|11.5|11.64|11.54|11.6|11.5|142
1667849400000|2022-11-07 19:30:00|11.61|11.51|11.65|11.55|11.65|11.55|11.61|11.51|151
1667849700000|2022-11-07 19:35:00|11.64|11.54|11.75|11.65|11.76|11.66|11.64|11.54|176
1667850000000|2022-11-07 19:40:00|11.74|11.64|11.75|11.65|11.76|11.66|11.73|11.63|114
1667850300000|2022-11-07 19:45:00|11.76|11.66|11.73|11.63|11.77|11.67|11.73|11.63|156
1667850600000|2022-11-07 19:50:00|11.74|11.64|11.76|11.66|11.8|11.7|11.74|11.64|195
1667850900000|2022-11-07 19:55:00|11.75|11.65|11.78|11.68|11.8|11.7|11.74|11.64|145
1667851200000|2022-11-07 20:00:00|11.79|11.69|11.83|11.73|11.86|11.76|11.77|11.67|199
1667851500000|2022-11-07 20:05:00|11.84|11.74|11.81|11.71|11.84|11.74|11.79|11.69|132
1667851800000|2022-11-07 20:10:00|11.82|11.72|11.82|11.72|11.83|11.73|11.79|11.69|135
1667852100000|2022-11-07 20:15:00|11.83|11.73|11.78|11.68|11.84|11.74|11.77|11.67|178
1667852400000|2022-11-07 20:20:00|11.77|11.67|11.8|11.7|11.81|11.71|11.77|11.67|132
1667852700000|2022-11-07 20:25:00|11.79|11.69|11.74|11.64|11.81|11.71|11.73|11.63|182
1667853000000|2022-11-07 20:30:00|11.73|11.63|11.74|11.64|11.77|11.67|11.71|11.61|185
1667853300000|2022-11-07 20:35:00|11.73|11.63|11.73|11.63|11.76|11.66|11.71|11.61|191
1667853600000|2022-11-07 20:40:00|11.72|11.62|11.74|11.64|11.76|11.66|11.72|11.62|113
1667853900000|2022-11-07 20:45:00|11.73|11.63|11.74|11.64|11.74|11.64|11.71|11.61|146
1667854200000|2022-11-07 20:50:00|11.73|11.63|11.69|11.59|11.74|11.64|11.69|11.59|155
1667854500000|2022-11-07 20:55:00|11.7|11.6|11.71|11.61|11.73|11.63|11.68|11.58|180
1667854800000|2022-11-07 21:00:00|11.7|11.6|11.7|11.6|11.74|11.64|11.69|11.59|117
1667855100000|2022-11-07 21:05:00|11.71|11.61|11.69|11.59|11.73|11.63|11.66|11.56|131
1667855400000|2022-11-07 21:10:00|11.68|11.58|11.66|11.56|11.69|11.59|11.65|11.55|57
1667855700000|2022-11-07 21:15:00|11.67|11.57|11.66|11.56|11.68|11.58|11.65|11.55|96
1667856000000|2022-11-07 21:20:00|11.67|11.57|11.66|11.56|11.67|11.57|11.65|11.55|84
1667856300000|2022-11-07 21:25:00|11.67|11.57|11.63|11.53|11.67|11.57|11.63|11.53|83
1667856600000|2022-11-07 21:30:00|11.62|11.52|11.56|11.46|11.65|11.55|11.54|11.44|160
1667856900000|2022-11-07 21:35:00|11.55|11.45|11.43|11.33|11.55|11.45|11.41|11.31|213
1667857200000|2022-11-07 21:40:00|11.42|11.32|11.46|11.36|11.46|11.36|11.4|11.3|231
1667857500000|2022-11-07 21:45:00|11.45|11.35|11.47|11.37|11.52|11.42|11.44|11.34|123
1667857800000|2022-11-07 21:50:00|11.46|11.36|11.47|11.37|11.52|11.42|11.44|11.34|148
1667858100000|2022-11-07 21:55:00|11.46|11.36|11.47|11.37|11.48|11.38|11.42|11.32|134
1667858400000|2022-11-07 22:00:00|11.46|11.36|11.44|11.34|11.46|11.36|11.43|11.33|39
1667858700000|2022-11-07 22:05:00|11.45|11.35|11.46|11.36|11.46|11.36|11.35|11.25|86
1667859000000|2022-11-07 22:10:00|11.45|11.35|11.46|11.36|11.48|11.38|11.45|11.35|80
1667859300000|2022-11-07 22:15:00|11.47|11.37|11.35|11.25|11.48|11.38|11.32|11.22|85
1667859600000|2022-11-07 22:20:00|11.34|11.24|11.17|11.07|11.37|11.27|11.07|10.97|234
1667859900000|2022-11-07 22:25:00|11.16|11.06|10.95|10.85|11.16|11.06|10.8|10.7|287
1667860200000|2022-11-07 22:30:00|10.94|10.84|10.95|10.85|11.01|10.91|10.85|10.75|154
1667860500000|2022-11-07 22:35:00|10.96|10.86|10.93|10.83|10.99|10.89|10.86|10.76|112
1667860800000|2022-11-07 22:40:00|10.94|10.84|10.98|10.88|10.99|10.89|10.94|10.84|59
1667861100000|2022-11-07 22:45:00|10.97|10.87|10.92|10.82|10.99|10.89|10.87|10.77|71
1667861400000|2022-11-07 22:50:00|10.93|10.83|11|10.9|11|10.9|10.92|10.82|42
1667861700000|2022-11-07 22:55:00|11.01|10.91|10.96|10.86|11.01|10.91|10.92|10.82|71
1667862000000|2022-11-07 23:00:00|10.95|10.85|11.02|10.92|11.03|10.93|10.95|10.85|150
1667862300000|2022-11-07 23:05:00|11.01|10.91|11.01|10.91|11.02|10.92|10.99|10.89|125
1667862600000|2022-11-07 23:10:00|11.02|10.92|11.01|10.91|11.02|10.92|10.96|10.86|148
1667862900000|2022-11-07 23:15:00|11.02|10.92|11.07|10.97|11.08|10.98|11.01|10.91|87
1667863200000|2022-11-07 23:20:00|11.08|10.98|11.1|11|11.12|11.02|11.04|10.94|145
1667863500000|2022-11-07 23:25:00|11.09|10.99|11.1|11|11.13|11.03|11.07|10.97|114
1667863800000|2022-11-07 23:30:00|11.09|10.99|11.07|10.97|11.11|11.01|11.07|10.97|97
1667864100000|2022-11-07 23:35:00|11.06|10.96|11.1|11|11.11|11.01|11.06|10.96|47
1667864400000|2022-11-07 23:40:00|11.11|11.01|11.11|11.01|11.12|11.02|11.09|10.99|77
1667864700000|2022-11-07 23:45:00|11.12|11.02|11.17|11.07|11.17|11.07|11.09|10.99|91
1667865000000|2022-11-07 23:50:00|11.16|11.06|11.19|11.09|11.22|11.12|11.14|11.04|93
1667865300000|2022-11-07 23:55:00|11.18|11.08|11.18|11.08|11.2|11.1|11.17|11.07|73
1667865600000|2022-11-08 00:00:00|11.19|11.09|11.28|11.18|11.3|11.2|11.18|11.08|145
1667865900000|2022-11-08 00:05:00|11.29|11.19|11.27|11.17|11.3|11.2|11.26|11.16|199
1667866200000|2022-11-08 00:10:00|11.26|11.16|11.26|11.16|11.28|11.18|11.22|11.12|183
1667866500000|2022-11-08 00:15:00|11.27|11.17|11.21|11.11|11.28|11.18|11.21|11.11|153
1667866800000|2022-11-08 00:20:00|11.22|11.12|11.2|11.1|11.23|11.13|11.19|11.09|169
1667867100000|2022-11-08 00:25:00|11.21|11.11|11.21|11.11|11.24|11.14|11.2|11.1|191
1667867400000|2022-11-08 00:30:00|11.22|11.12|11.21|11.11|11.26|11.16|11.21|11.11|160
1667867700000|2022-11-08 00:35:00|11.22|11.12|11.21|11.11|11.23|11.13|11.19|11.09|68
1667868000000|2022-11-08 00:40:00|11.2|11.1|11.18|11.08|11.22|11.12|11.18|11.08|141
1667868300000|2022-11-08 00:45:00|11.19|11.09|11.17|11.07|11.2|11.1|11.12|11.02|179
1667868600000|2022-11-08 00:50:00|11.18|11.08|11.12|11.02|11.18|11.08|11.09|10.99|249
1667868900000|2022-11-08 00:55:00|11.13|11.03|11.12|11.02|11.14|11.04|11.1|11|186
1667869200000|2022-11-08 01:00:00|11.13|11.03|11.12|11.02|11.13|11.03|11.07|10.97|191
1667869500000|2022-11-08 01:05:00|11.13|11.03|11.13|11.03|11.13|11.03|11.1|11|99
1667869800000|2022-11-08 01:10:00|11.12|11.02|11.16|11.06|11.17|11.07|11.1|11|103
1667870100000|2022-11-08 01:15:00|11.17|11.07|11.22|11.12|11.22|11.12|11.14|11.04|118
1667870400000|2022-11-08 01:20:00|11.23|11.13|11.2|11.1|11.24|11.14|11.2|11.1|138
1667870700000|2022-11-08 01:25:00|11.21|11.11|11.21|11.11|11.22|11.12|11.2|11.1|71
1667871000000|2022-11-08 01:30:00|11.22|11.12|11.18|11.08|11.24|11.14|11.15|11.05|149
1667871300000|2022-11-08 01:35:00|11.17|11.07|11.16|11.06|11.19|11.09|11.16|11.06|134
1667871600000|2022-11-08 01:40:00|11.15|11.05|11.16|11.06|11.18|11.08|11.14|11.04|114
1667871900000|2022-11-08 01:45:00|11.17|11.07|11.17|11.07|11.19|11.09|11.16|11.06|145
1667872200000|2022-11-08 01:50:00|11.16|11.06|11.2|11.1|11.21|11.11|11.16|11.06|137
1667872500000|2022-11-08 01:55:00|11.19|11.09|11.2|11.1|11.21|11.11|11.19|11.09|116
1667872800000|2022-11-08 02:00:00|11.21|11.11|11.22|11.12|11.23|11.13|11.19|11.09|120
1667873100000|2022-11-08 02:05:00|11.21|11.11|11.2|11.1|11.23|11.13|11.19|11.09|66
1667873400000|2022-11-08 02:10:00|11.19|11.09|11.18|11.08|11.2|11.1|11.17|11.07|68
1667873700000|2022-11-08 02:15:00|11.17|11.07|11.25|11.15|11.25|11.15|11.17|11.07|111
1667874000000|2022-11-08 02:20:00|11.24|11.14|11.25|11.15|11.25|11.15|11.22|11.12|126
1667874300000|2022-11-08 02:25:00|11.24|11.14|11.24|11.14|11.25|11.15|11.22|11.12|127
1667874600000|2022-11-08 02:30:00|11.25|11.15|11.24|11.14|11.27|11.17|11.2|11.1|196
1667874900000|2022-11-08 02:35:00|11.25|11.15|11.21|11.11|11.26|11.16|11.2|11.1|164
1667875200000|2022-11-08 02:40:00|11.22|11.12|11.21|11.11|11.22|11.12|11.2|11.1|118
1667875500000|2022-11-08 02:45:00|11.22|11.12|11.16|11.06|11.23|11.13|11.16|11.06|107
1667875800000|2022-11-08 02:50:00|11.17|11.07|10.93|10.83|11.17|11.07|10.93|10.83|299
1667876100000|2022-11-08 02:55:00|10.94|10.84|10.87|10.77|10.99|10.89|10.84|10.74|285
1667876400000|2022-11-08 03:00:00|10.88|10.78|10.85|10.75|10.9|10.8|10.68|10.58|330
1667876700000|2022-11-08 03:05:00|10.86|10.76|10.89|10.79|10.89|10.79|10.8|10.7|274
1667877000000|2022-11-08 03:10:00|10.88|10.78|10.89|10.79|10.92|10.82|10.85|10.75|184
1667877300000|2022-11-08 03:15:00|10.88|10.78|10.66|10.56|10.92|10.82|10.58|10.48|261
1667877600000|2022-11-08 03:20:00|10.67|10.57|10.75|10.65|10.8|10.7|10.59|10.49|336
1667877900000|2022-11-08 03:25:00|10.76|10.66|10.64|10.54|10.78|10.68|10.63|10.53|315
1667878200000|2022-11-08 03:30:00|10.63|10.53|10.74|10.64|10.76|10.66|10.62|10.52|217
1667878500000|2022-11-08 03:35:00|10.75|10.65|10.68|10.58|10.76|10.66|10.67|10.57|143
1667878800000|2022-11-08 03:40:00|10.69|10.59|10.48|10.38|10.7|10.6|10.48|10.38|307
1667879100000|2022-11-08 03:45:00|10.49|10.39|10.45|10.35|10.56|10.46|10.42|10.32|256
1667879400000|2022-11-08 03:50:00|10.44|10.34|10.44|10.34|10.56|10.46|10.42|10.32|265
1667879700000|2022-11-08 03:55:00|10.43|10.33|10.27|10.17|10.46|10.36|10.2|10.1|327
1667880000000|2022-11-08 04:00:00|10.28|10.18|10.39|10.29|10.43|10.33|10.24|10.14|258
1667880300000|2022-11-08 04:05:00|10.4|10.3|10.2|10.1|10.4|10.3|10.19|10.09|228
1667880600000|2022-11-08 04:10:00|10.19|10.09|9.84|9.74|10.27|10.17|9.66|9.56|539
1667880900000|2022-11-08 04:15:00|9.83|9.73|9.99|9.89|10.01|9.91|9.79|9.69|369
1667881200000|2022-11-08 04:20:00|9.98|9.88|10.12|10.02|10.23|10.13|9.94|9.84|335
1667881500000|2022-11-08 04:25:00|10.13|10.03|10.2|10.1|10.26|10.16|10.11|10.01|356
1667881800000|2022-11-08 04:30:00|10.19|10.09|10.13|10.03|10.2|10.1|10.13|10.03|267
1667882100000|2022-11-08 04:35:00|10.12|10.02|10.09|9.99|10.16|10.06|10.02|9.92|265
1667882400000|2022-11-08 04:40:00|10.1|10|10.05|9.95|10.13|10.03|10.05|9.95|261
1667882700000|2022-11-08 04:45:00|10.04|9.94|10.17|10.07|10.19|10.09|9.97|9.87|265
1667883000000|2022-11-08 04:50:00|10.18|10.08|10.12|10.02|10.19|10.09|10.09|9.99|229
1667883300000|2022-11-08 04:55:00|10.11|10.01|10.04|9.94|10.12|10.02|10|9.9|220
1667883600000|2022-11-08 05:00:00|10.05|9.95|10.14|10.04|10.15|10.05|10.01|9.91|244
1667883900000|2022-11-08 05:05:00|10.15|10.05|10.05|9.95|10.15|10.05|10.05|9.95|216
1667884200000|2022-11-08 05:10:00|10.04|9.94|9.98|9.88|10.05|9.95|9.87|9.77|246
1667884500000|2022-11-08 05:15:00|9.99|9.89|10.02|9.92|10.08|9.98|9.97|9.87|236
1667884800000|2022-11-08 05:20:00|10.01|9.91|9.88|9.78|10.02|9.92|9.82|9.72|296
1667885100000|2022-11-08 05:25:00|9.89|9.79|10.03|9.93|10.03|9.93|9.76|9.66|314
1667885400000|2022-11-08 05:30:00|10.02|9.92|10.02|9.92|10.09|9.99|9.98|9.88|211
1667885700000|2022-11-08 05:35:00|10.03|9.93|10.07|9.97|10.11|10.01|10.01|9.91|199
1667886000000|2022-11-08 05:40:00|10.08|9.98|10.06|9.96|10.09|9.99|10.03|9.93|149
1667886300000|2022-11-08 05:45:00|10.05|9.95|10.1|10|10.13|10.03|10.01|9.91|226
1667886600000|2022-11-08 05:50:00|10.09|9.99|10.06|9.96|10.09|9.99|10|9.9|194
1667886900000|2022-11-08 05:55:00|10.05|9.95|10.05|9.95|10.09|9.99|10.03|9.93|185
1667887200000|2022-11-08 06:00:00|10.06|9.96|10.04|9.94|10.06|9.96|9.99|9.89|177
1667887500000|2022-11-08 06:05:00|10.03|9.93|10.07|9.97|10.09|9.99|10.03|9.93|209
1667887800000|2022-11-08 06:10:00|10.06|9.96|10.03|9.93|10.08|9.98|10|9.9|112
1667888100000|2022-11-08 06:15:00|10.02|9.92|10.11|10.01|10.12|10.02|10|9.9|180
1667888400000|2022-11-08 06:20:00|10.12|10.02|10.17|10.07|10.18|10.08|10.08|9.98|157
1667888700000|2022-11-08 06:25:00|10.16|10.06|10.14|10.04|10.2|10.1|10.13|10.03|169
1667889000000|2022-11-08 06:30:00|10.13|10.03|10.24|10.14|10.28|10.18|10.12|10.02|176
1667889300000|2022-11-08 06:35:00|10.23|10.13|10.19|10.09|10.24|10.14|10.14|10.04|269
1667889600000|2022-11-08 06:40:00|10.2|10.1|10.24|10.14|10.25|10.15|10.19|10.09|197
1667889900000|2022-11-08 06:45:00|10.23|10.13|10.23|10.13|10.29|10.19|10.21|10.11|263
1667890200000|2022-11-08 06:50:00|10.24|10.14|10.26|10.16|10.27|10.17|10.21|10.11|279
1667890500000|2022-11-08 06:55:00|10.27|10.17|10.25|10.15|10.28|10.18|10.24|10.14|227
1667890800000|2022-11-08 07:00:00|10.24|10.14|10.22|10.12|10.25|10.15|10.18|10.08|323
1667891100000|2022-11-08 07:05:00|10.23|10.13|10.18|10.08|10.23|10.13|10.16|10.06|274
1667891400000|2022-11-08 07:10:00|10.17|10.07|10.17|10.07|10.2|10.1|10.14|10.04|181
1667891700000|2022-11-08 07:15:00|10.16|10.06|10.18|10.08|10.18|10.08|10.13|10.03|215
1667892000000|2022-11-08 07:20:00|10.17|10.07|10.19|10.09|10.21|10.11|10.16|10.06|191
1667892300000|2022-11-08 07:25:00|10.18|10.08|10.22|10.12|10.22|10.12|10.17|10.07|203
1667892600000|2022-11-08 07:30:00|10.21|10.11|10.19|10.09|10.22|10.12|10.18|10.08|157
1667892900000|2022-11-08 07:35:00|10.2|10.1|10.3|10.2|10.3|10.2|10.19|10.09|191
1667893200000|2022-11-08 07:40:00|10.29|10.19|10.37|10.27|10.39|10.29|10.24|10.14|203
1667893500000|2022-11-08 07:45:00|10.36|10.26|10.39|10.29|10.39|10.29|10.32|10.22|246
1667893800000|2022-11-08 07:50:00|10.38|10.28|10.36|10.26|10.39|10.29|10.33|10.23|193
1667894100000|2022-11-08 07:55:00|10.37|10.27|10.33|10.23|10.37|10.27|10.33|10.23|199
1667894400000|2022-11-08 08:00:00|10.32|10.22|10.29|10.19|10.33|10.23|10.27|10.17|160
1667894700000|2022-11-08 08:05:00|10.28|10.18|10.27|10.17|10.32|10.22|10.26|10.16|170
1667895000000|2022-11-08 08:10:00|10.26|10.16|10.21|10.11|10.27|10.17|10.18|10.08|232
1667895300000|2022-11-08 08:15:00|10.22|10.12|10.22|10.12|10.24|10.14|10.18|10.08|181
1667895600000|2022-11-08 08:20:00|10.21|10.11|10.19|10.09|10.24|10.14|10.18|10.08|135
1667895900000|2022-11-08 08:25:00|10.2|10.1|10.24|10.14|10.25|10.15|10.19|10.09|129
1667896200000|2022-11-08 08:30:00|10.23|10.13|10.27|10.17|10.28|10.18|10.21|10.11|141
1667896500000|2022-11-08 08:35:00|10.26|10.16|10.3|10.2|10.3|10.2|10.26|10.16|113
1667896800000|2022-11-08 08:40:00|10.29|10.19|10.27|10.17|10.3|10.2|10.26|10.16|169
1667897100000|2022-11-08 08:45:00|10.28|10.18|10.21|10.11|10.28|10.18|10.17|10.07|194
1667897400000|2022-11-08 08:50:00|10.22|10.12|10.18|10.08|10.22|10.12|10.18|10.08|163
1667897700000|2022-11-08 08:55:00|10.19|10.09|10.2|10.1|10.22|10.12|10.18|10.08|164
1667898000000|2022-11-08 09:00:00|10.19|10.09|10.18|10.08|10.22|10.12|10.15|10.05|192
1667898300000|2022-11-08 09:05:00|10.17|10.07|10.18|10.08|10.21|10.11|10.16|10.06|122
1667898600000|2022-11-08 09:10:00|10.19|10.09|10.2|10.1|10.24|10.14|10.18|10.08|188
1667898900000|2022-11-08 09:15:00|10.21|10.11|10.21|10.11|10.25|10.15|10.16|10.06|207
1667899200000|2022-11-08 09:20:00|10.22|10.12|10.21|10.11|10.25|10.15|10.21|10.11|184
1667899500000|2022-11-08 09:25:00|10.22|10.12|10.25|10.15|10.28|10.18|10.19|10.09|196
1667899800000|2022-11-08 09:30:00|10.24|10.14|10.36|10.26|10.39|10.29|10.23|10.13|259
1667900100000|2022-11-08 09:35:00|10.37|10.27|10.34|10.24|10.37|10.27|10.31|10.21|140
1667900400000|2022-11-08 09:40:00|10.32|10.22|10.4|10.3|10.42|10.32|10.32|10.22|181
1667900700000|2022-11-08 09:45:00|10.41|10.31|10.35|10.25|10.41|10.31|10.33|10.23|173
1667901000000|2022-11-08 09:50:00|10.36|10.26|10.33|10.23|10.37|10.27|10.33|10.23|126
1667901300000|2022-11-08 09:55:00|10.34|10.24|10.36|10.26|10.39|10.29|10.33|10.23|123
1667901600000|2022-11-08 10:00:00|10.35|10.25|10.31|10.21|10.36|10.26|10.3|10.2|155
1667901900000|2022-11-08 10:05:00|10.3|10.2|10.29|10.19|10.35|10.25|10.27|10.17|186
1667902200000|2022-11-08 10:10:00|10.3|10.2|10.32|10.22|10.33|10.23|10.28|10.18|217
1667902500000|2022-11-08 10:15:00|10.31|10.21|10.28|10.18|10.31|10.21|10.28|10.18|128
1667902800000|2022-11-08 10:20:00|10.29|10.19|10.23|10.13|10.3|10.2|10.22|10.12|165
1667903100000|2022-11-08 10:25:00|10.22|10.12|10.23|10.13|10.25|10.15|10.21|10.11|152
1667903400000|2022-11-08 10:30:00|10.24|10.14|10.2|10.1|10.25|10.15|10.19|10.09|243
1667903700000|2022-11-08 10:35:00|10.21|10.11|10.22|10.12|10.24|10.14|10.2|10.1|212
1667904000000|2022-11-08 10:40:00|10.23|10.13|10.22|10.12|10.26|10.16|10.21|10.11|156
1667904300000|2022-11-08 10:45:00|10.23|10.13|10.27|10.17|10.29|10.19|10.22|10.12|123
1667904600000|2022-11-08 10:50:00|10.26|10.16|10.25|10.15|10.28|10.18|10.23|10.13|148
1667904900000|2022-11-08 10:55:00|10.26|10.16|10.22|10.12|10.26|10.16|10.19|10.09|177
1667905200000|2022-11-08 11:00:00|10.21|10.11|10.1|10|10.23|10.13|9.97|9.87|228
1667905500000|2022-11-08 11:05:00|10.11|10.01|10.23|10.13|10.24|10.14|10.11|10.01|233
1667905800000|2022-11-08 11:10:00|10.22|10.12|10.26|10.16|10.26|10.16|10.19|10.09|231
1667906100000|2022-11-08 11:15:00|10.25|10.15|10.27|10.17|10.3|10.2|10.25|10.15|191
1667906400000|2022-11-08 11:20:00|10.26|10.16|10.25|10.15|10.28|10.18|10.23|10.13|187
1667906700000|2022-11-08 11:25:00|10.26|10.16|10.24|10.14|10.27|10.17|10.23|10.13|187
1667907000000|2022-11-08 11:30:00|10.25|10.15|10.17|10.07|10.26|10.16|10.17|10.07|225
1667907300000|2022-11-08 11:35:00|10.18|10.08|10.18|10.08|10.21|10.11|10.15|10.05|182
1667907600000|2022-11-08 11:40:00|10.19|10.09|10.17|10.07|10.21|10.11|10.15|10.05|115
1667907900000|2022-11-08 11:45:00|10.16|10.06|10.17|10.07|10.19|10.09|10.14|10.04|174
1667908200000|2022-11-08 11:50:00|10.16|10.06|10.14|10.04|10.18|10.08|10.13|10.03|219
1667908500000|2022-11-08 11:55:00|10.15|10.05|10.15|10.05|10.18|10.08|10.14|10.04|203
1667908800000|2022-11-08 12:00:00|10.16|10.06|10.17|10.07|10.21|10.11|10.13|10.03|244
1667909100000|2022-11-08 12:05:00|10.18|10.08|10.23|10.13|10.25|10.15|10.16|10.06|204
1667909400000|2022-11-08 12:10:00|10.22|10.12|10.25|10.15|10.26|10.16|10.21|10.11|156
1667909700000|2022-11-08 12:15:00|10.24|10.14|10.2|10.1|10.25|10.15|10.18|10.08|173
1667910000000|2022-11-08 12:20:00|10.19|10.09|10.21|10.11|10.22|10.12|10.18|10.08|165
1667910300000|2022-11-08 12:25:00|10.22|10.12|10.18|10.08|10.22|10.12|10.17|10.07|151
1667910600000|2022-11-08 12:30:00|10.17|10.07|10.17|10.07|10.2|10.1|10.15|10.05|171
1667910900000|2022-11-08 12:35:00|10.16|10.06|10.1|10|10.18|10.08|10.07|9.97|249
1667911200000|2022-11-08 12:40:00|10.09|9.99|10.1|10|10.15|10.05|10.09|9.99|154
1667911500000|2022-11-08 12:45:00|10.11|10.01|10.15|10.05|10.15|10.05|10.09|9.99|117
1667911800000|2022-11-08 12:50:00|10.16|10.06|10.18|10.08|10.18|10.08|10.15|10.05|149
1667912100000|2022-11-08 12:55:00|10.17|10.07|10.2|10.1|10.2|10.1|10.16|10.06|134
1667912400000|2022-11-08 13:00:00|10.21|10.11|10.23|10.13|10.25|10.15|10.17|10.07|212
1667912700000|2022-11-08 13:05:00|10.22|10.12|10.23|10.13|10.25|10.15|10.19|10.09|114
1667913000000|2022-11-08 13:10:00|10.24|10.14|10.22|10.12|10.24|10.14|10.21|10.11|91
1667913300000|2022-11-08 13:15:00|10.21|10.11|10.16|10.06|10.24|10.14|10.15|10.05|140
1667913600000|2022-11-08 13:20:00|10.17|10.07|10.14|10.04|10.17|10.07|10.13|10.03|192
1667913900000|2022-11-08 13:25:00|10.15|10.05|10.14|10.04|10.18|10.08|10.13|10.03|162
1667914200000|2022-11-08 13:30:00|10.15|10.05|10.18|10.08|10.19|10.09|10.12|10.02|188
1667914500000|2022-11-08 13:35:00|10.19|10.09|10.22|10.12|10.25|10.15|10.18|10.08|110
1667914800000|2022-11-08 13:40:00|10.23|10.13|10.25|10.15|10.28|10.18|10.22|10.12|140
1667915100000|2022-11-08 13:45:00|10.26|10.16|10.27|10.17|10.28|10.18|10.23|10.13|92
1667915400000|2022-11-08 13:50:00|10.28|10.18|10.17|10.07|10.28|10.18|10.14|10.04|104
1667915700000|2022-11-08 13:55:00|10.18|10.08|10.13|10.03|10.19|10.09|10.11|10.01|231
1667916000000|2022-11-08 14:00:00|10.14|10.04|10.19|10.09|10.19|10.09|10.02|9.92|224
1667916300000|2022-11-08 14:05:00|10.2|10.1|10.15|10.05|10.23|10.13|10.15|10.05|242
1667916600000|2022-11-08 14:10:00|10.14|10.04|10.14|10.04|10.16|10.06|10.08|9.98|234
1667916900000|2022-11-08 14:15:00|10.13|10.03|10.06|9.96|10.14|10.04|10.05|9.95|252
1667917200000|2022-11-08 14:20:00|10.05|9.95|10.07|9.97|10.1|10|10.03|9.93|252
1667917500000|2022-11-08 14:25:00|10.06|9.96|9.95|9.85|10.11|10.01|9.88|9.78|263
1667917800000|2022-11-08 14:30:00|9.94|9.84|9.89|9.79|9.99|9.89|9.87|9.77|288
1667918100000|2022-11-08 14:35:00|9.88|9.78|9.75|9.65|9.92|9.82|9.69|9.59|330
1667918400000|2022-11-08 14:40:00|9.74|9.64|9.88|9.78|9.88|9.78|9.68|9.58|229
1667918700000|2022-11-08 14:45:00|9.87|9.77|9.83|9.73|9.89|9.79|9.77|9.67|245
1667919000000|2022-11-08 14:50:00|9.84|9.74|9.94|9.84|9.96|9.86|9.77|9.67|180
1667919300000|2022-11-08 14:55:00|9.95|9.85|9.89|9.79|9.96|9.86|9.88|9.78|167
1667919600000|2022-11-08 15:00:00|9.88|9.78|9.87|9.77|9.96|9.86|9.85|9.75|142
1667919900000|2022-11-08 15:05:00|9.88|9.78|9.97|9.87|9.98|9.88|9.85|9.75|167
1667920200000|2022-11-08 15:10:00|9.96|9.86|9.96|9.86|10.01|9.91|9.94|9.84|175
1667920500000|2022-11-08 15:15:00|9.95|9.85|9.9|9.8|10.01|9.91|9.9|9.8|261
1667920800000|2022-11-08 15:20:00|9.91|9.81|9.86|9.76|9.93|9.83|9.85|9.75|230
1667921100000|2022-11-08 15:25:00|9.85|9.75|9.77|9.67|9.89|9.79|9.73|9.63|264
1667921400000|2022-11-08 15:30:00|9.76|9.66|9.79|9.69|9.84|9.74|9.76|9.66|204
1667921700000|2022-11-08 15:35:00|9.8|9.7|9.8|9.7|9.84|9.74|9.77|9.67|161
1667922000000|2022-11-08 15:40:00|9.81|9.71|9.84|9.74|9.88|9.78|9.78|9.68|162
1667922300000|2022-11-08 15:45:00|9.83|9.73|9.89|9.79|9.89|9.79|9.78|9.68|133
1667922600000|2022-11-08 15:50:00|9.9|9.8|9.93|9.83|9.94|9.84|9.88|9.78|184
1667922900000|2022-11-08 15:55:00|9.92|9.82|10|9.9|10|9.9|9.92|9.82|193
1667923200000|2022-11-08 16:00:00|9.99|9.89|10.22|10.12|10.24|10.14|9.93|9.83|252
1667923500000|2022-11-08 16:05:00|10.21|10.11|10.73|10.63|10.79|10.69|10.19|10.09|428
1667923800000|2022-11-08 16:10:00|10.74|10.64|10.74|10.64|10.85|10.75|10.47|10.37|419
1667924100000|2022-11-08 16:15:00|10.75|10.65|10.59|10.49|10.89|10.79|10.59|10.49|394
1667924400000|2022-11-08 16:20:00|10.57|10.47|10.78|10.68|10.82|10.72|10.57|10.47|300
1667924700000|2022-11-08 16:25:00|10.79|10.69|10.8|10.7|10.89|10.79|10.74|10.64|250
1667925000000|2022-11-08 16:30:00|10.79|10.69|10.97|10.87|11.03|10.93|10.74|10.64|338
1667925300000|2022-11-08 16:35:00|10.96|10.86|11.13|11.03|11.21|11.11|10.92|10.82|298
1667925600000|2022-11-08 16:40:00|11.14|11.04|11.2|11.1|11.33|11.23|11.11|11.01|295
1667925900000|2022-11-08 16:45:00|11.19|11.09|11.01|10.91|11.22|11.12|10.99|10.89|299
1667926200000|2022-11-08 16:50:00|11.02|10.92|10.97|10.87|11.04|10.94|10.94|10.84|312
1667926500000|2022-11-08 16:55:00|10.96|10.86|10.86|10.76|10.97|10.87|10.84|10.74|317
1667926800000|2022-11-08 17:00:00|10.87|10.77|10.84|10.74|10.98|10.88|10.81|10.71|279
1667927100000|2022-11-08 17:05:00|10.85|10.75|10.89|10.79|10.91|10.81|10.74|10.64|279
1667927400000|2022-11-08 17:10:00|10.88|10.78|10.82|10.72|10.96|10.86|10.81|10.71|239
1667927700000|2022-11-08 17:15:00|10.81|10.71|10.75|10.65|10.89|10.79|10.74|10.64|278
1667928000000|2022-11-08 17:20:00|10.74|10.64|10.66|10.56|10.75|10.65|10.6|10.5|324
1667928300000|2022-11-08 17:25:00|10.67|10.57|10.59|10.49|10.7|10.6|10.46|10.36|337
1667928600000|2022-11-08 17:30:00|10.58|10.48|10.68|10.58|10.7|10.6|10.52|10.42|269
1667928900000|2022-11-08 17:35:00|10.69|10.59|10.63|10.53|10.69|10.59|10.55|10.45|276
1667929200000|2022-11-08 17:40:00|10.62|10.52|10.51|10.41|10.64|10.54|10.48|10.38|238
1667929500000|2022-11-08 17:45:00|10.52|10.42|10.5|10.4|10.56|10.46|10.41|10.31|259
1667929800000|2022-11-08 17:50:00|10.49|10.39|10.12|10.02|10.51|10.41|9.97|9.87|427
1667930100000|2022-11-08 17:55:00|10.11|10.01|10.01|9.91|10.18|10.08|9.99|9.89|379
1667930400000|2022-11-08 18:00:00|10.02|9.92|9.98|9.88|10.28|10.18|9.98|9.88|394
1667930700000|2022-11-08 18:05:00|9.99|9.89|9.37|9.27|10.05|9.95|9.19|9.09|650
1667931000000|2022-11-08 18:10:00|9.38|9.28|9.52|9.42|9.65|9.55|9.31|9.21|504
1667931300000|2022-11-08 18:15:00|9.51|9.41|9.25|9.15|9.53|9.43|9.2|9.1|363
1667931600000|2022-11-08 18:20:00|9.24|9.14|9.4|9.3|9.52|9.42|8.92|8.82|549
1667931900000|2022-11-08 18:25:00|9.39|9.29|9.45|9.35|9.46|9.36|9.28|9.18|409
1667932200000|2022-11-08 18:30:00|9.44|9.34|9.64|9.54|9.64|9.54|9.36|9.26|397
1667932500000|2022-11-08 18:35:00|9.63|9.53|9.52|9.42|9.66|9.56|9.46|9.36|394
1667932800000|2022-11-08 18:40:00|9.51|9.41|9.43|9.33|9.52|9.42|9.28|9.18|379
1667933100000|2022-11-08 18:45:00|9.42|9.32|9.41|9.31|9.54|9.44|9.32|9.22|361
1667933400000|2022-11-08 18:50:00|9.4|9.3|9.3|9.2|9.45|9.35|9.13|9.03|402
1667933700000|2022-11-08 18:55:00|9.31|9.21|9.09|8.99|9.32|9.22|9.07|8.97|390
1667934000000|2022-11-08 19:00:00|9.08|8.98|9.21|9.11|9.25|9.15|9.05|8.95|371
1667934300000|2022-11-08 19:05:00|9.2|9.1|9.13|9.03|9.23|9.13|9.11|9.01|248
1667934600000|2022-11-08 19:10:00|9.12|9.02|9.03|8.93|9.14|9.04|8.94|8.84|395
1667934900000|2022-11-08 19:15:00|9.04|8.94|9.07|8.97|9.13|9.03|9.02|8.92|288
1667935200000|2022-11-08 19:20:00|9.06|8.96|8.34|8.24|9.08|8.98|8.28|8.18|491
1667935500000|2022-11-08 19:25:00|8.35|8.25|8.19|8.09|8.45|8.35|8.14|8.04|522
1667935800000|2022-11-08 19:30:00|8.2|8.1|8.49|8.39|8.5|8.4|7.8|7.7|589
1667936100000|2022-11-08 19:35:00|8.5|8.4|8.8|8.7|8.88|8.78|8.42|8.32|516
1667936400000|2022-11-08 19:40:00|8.81|8.71|8.71|8.61|8.83|8.73|8.61|8.51|395
1667936700000|2022-11-08 19:45:00|8.7|8.6|8.98|8.88|9.02|8.92|8.66|8.56|453
1667937000000|2022-11-08 19:50:00|8.99|8.89|8.78|8.68|8.99|8.89|8.72|8.62|475
1667937300000|2022-11-08 19:55:00|8.77|8.67|8.83|8.73|8.91|8.81|8.71|8.61|364
1667937600000|2022-11-08 20:00:00|8.84|8.74|8.96|8.86|9.02|8.92|8.82|8.72|295
1667937900000|2022-11-08 20:05:00|8.95|8.85|8.76|8.66|8.95|8.85|8.52|8.42|375
1667938200000|2022-11-08 20:10:00|8.77|8.67|8.86|8.76|8.89|8.79|8.53|8.43|440
1667938500000|2022-11-08 20:15:00|8.85|8.75|8.9|8.8|8.93|8.83|8.74|8.64|368
1667938800000|2022-11-08 20:20:00|8.89|8.79|8.72|8.62|8.92|8.82|8.7|8.6|309
1667939100000|2022-11-08 20:25:00|8.71|8.61|8.77|8.67|8.78|8.68|8.69|8.59|334
1667939400000|2022-11-08 20:30:00|8.76|8.66|8.85|8.75|8.92|8.82|8.76|8.66|286
1667939700000|2022-11-08 20:35:00|8.84|8.74|8.85|8.75|8.92|8.82|8.79|8.69|338
1667940000000|2022-11-08 20:40:00|8.86|8.76|8.88|8.78|8.9|8.8|8.83|8.73|303
1667940300000|2022-11-08 20:45:00|8.89|8.79|8.94|8.84|9|8.9|8.85|8.75|267
1667940600000|2022-11-08 20:50:00|8.93|8.83|8.84|8.74|8.94|8.84|8.77|8.67|285
1667940900000|2022-11-08 20:55:00|8.83|8.73|8.8|8.7|8.88|8.78|8.79|8.69|259
1667941200000|2022-11-08 21:00:00|8.81|8.71|8.78|8.68|8.83|8.73|8.75|8.65|215
1667941500000|2022-11-08 21:05:00|8.77|8.67|8.8|8.7|8.87|8.77|8.77|8.67|275
1667941800000|2022-11-08 21:10:00|8.79|8.69|8.87|8.77|8.92|8.82|8.76|8.66|256
1667942100000|2022-11-08 21:15:00|8.86|8.76|8.69|8.59|8.87|8.77|8.69|8.59|263
1667942400000|2022-11-08 21:20:00|8.7|8.6|8.77|8.67|8.77|8.67|8.7|8.6|202
1667942700000|2022-11-08 21:25:00|8.76|8.66|8.77|8.67|8.81|8.71|8.72|8.62|236
1667943000000|2022-11-08 21:30:00|8.76|8.66|8.75|8.65|8.8|8.7|8.68|8.58|248
1667943300000|2022-11-08 21:35:00|8.76|8.66|8.82|8.72|8.82|8.72|8.74|8.64|308
1667943600000|2022-11-08 21:40:00|8.81|8.71|8.92|8.82|8.93|8.83|8.79|8.69|340
1667943900000|2022-11-08 21:45:00|8.91|8.81|8.85|8.75|8.93|8.83|8.81|8.71|301
1667944200000|2022-11-08 21:50:00|8.86|8.76|8.94|8.84|8.97|8.87|8.84|8.74|273
1667944500000|2022-11-08 21:55:00|8.95|8.85|8.89|8.79|8.95|8.85|8.86|8.76|211
1667944800000|2022-11-08 22:00:00|8.9|8.8|8.85|8.75|8.94|8.84|8.84|8.74|149
1667945100000|2022-11-08 22:05:00|8.84|8.74|8.77|8.67|8.85|8.75|8.74|8.64|194
1667945400000|2022-11-08 22:10:00|8.78|8.68|8.77|8.67|8.8|8.7|8.75|8.65|114
1667945700000|2022-11-08 22:15:00|8.76|8.66|8.87|8.77|8.87|8.77|8.73|8.63|86
1667946000000|2022-11-08 22:20:00|8.88|8.78|8.89|8.79|8.89|8.79|8.85|8.75|96
1667946300000|2022-11-08 22:25:00|8.88|8.78|8.83|8.73|8.88|8.78|8.83|8.73|49
1667946600000|2022-11-08 22:30:00|8.84|8.74|8.81|8.71|8.85|8.75|8.8|8.7|72
1667946900000|2022-11-08 22:35:00|8.8|8.7|8.75|8.65|8.81|8.71|8.75|8.65|62
1667947200000|2022-11-08 22:40:00|8.74|8.64|8.76|8.66|8.79|8.69|8.74|8.64|77
1667947500000|2022-11-08 22:45:00|8.75|8.65|8.63|8.53|8.75|8.65|8.63|8.53|61
1667947800000|2022-11-08 22:50:00|8.62|8.52|8.67|8.57|8.71|8.61|8.6|8.5|112
1667948100000|2022-11-08 22:55:00|8.68|8.58|8.62|8.52|8.69|8.59|8.6|8.5|136
1667948400000|2022-11-08 23:00:00|8.63|8.53|8.7|8.6|8.71|8.61|8.57|8.47|225
1667948700000|2022-11-08 23:05:00|8.71|8.61|8.73|8.63|8.76|8.66|8.69|8.59|201
1667949000000|2022-11-08 23:10:00|8.74|8.64|8.73|8.63|8.78|8.68|8.72|8.62|192
1667949300000|2022-11-08 23:15:00|8.74|8.64|8.68|8.58|8.77|8.67|8.65|8.55|208
1667949600000|2022-11-08 23:20:00|8.69|8.59|8.68|8.58|8.69|8.59|8.61|8.51|186
1667949900000|2022-11-08 23:25:00|8.67|8.57|8.73|8.63|8.73|8.63|8.66|8.56|165
1667950200000|2022-11-08 23:30:00|8.74|8.64|8.78|8.68|8.78|8.68|8.69|8.59|215
1667950500000|2022-11-08 23:35:00|8.77|8.67|9.02|8.92|9.02|8.92|8.77|8.67|210
1667950800000|2022-11-08 23:40:00|9.01|8.91|9.03|8.93|9.04|8.94|8.94|8.84|321
1667951100000|2022-11-08 23:45:00|9.02|8.92|8.94|8.84|9.03|8.93|8.9|8.8|199
1667951400000|2022-11-08 23:50:00|8.93|8.83|8.85|8.75|8.94|8.84|8.85|8.75|179
1667951700000|2022-11-08 23:55:00|8.84|8.74|8.88|8.78|8.91|8.81|8.82|8.72|175
1667952000000|2022-11-09 00:00:00|8.87|8.77|8.8|8.7|8.94|8.84|8.78|8.68|214
1667952300000|2022-11-09 00:05:00|8.79|8.69|8.82|8.72|8.85|8.75|8.78|8.68|184
1667952600000|2022-11-09 00:10:00|8.81|8.71|8.85|8.75|8.85|8.75|8.78|8.68|155
1667952900000|2022-11-09 00:15:00|8.84|8.74|8.99|8.89|9.02|8.92|8.84|8.74|211
1667953200000|2022-11-09 00:20:00|9|8.9|8.96|8.86|9.02|8.92|8.94|8.84|191
1667953500000|2022-11-09 00:25:00|8.95|8.85|8.92|8.82|8.96|8.86|8.87|8.77|130
1667953800000|2022-11-09 00:30:00|8.93|8.83|8.96|8.86|9.04|8.94|8.91|8.81|182
1667954100000|2022-11-09 00:35:00|8.95|8.85|8.94|8.84|8.99|8.89|8.92|8.82|218
1667954400000|2022-11-09 00:40:00|8.95|8.85|9|8.9|9.01|8.91|8.92|8.82|180
1667954700000|2022-11-09 00:45:00|9.01|8.91|8.83|8.73|9.01|8.91|8.81|8.71|201
1667955000000|2022-11-09 00:50:00|8.82|8.72|8.79|8.69|8.86|8.76|8.74|8.64|120
1667955300000|2022-11-09 00:55:00|8.78|8.68|8.7|8.6|8.78|8.68|8.67|8.57|180
1667955600000|2022-11-09 01:00:00|8.71|8.61|8.74|8.64|8.75|8.65|8.62|8.52|212
1667955900000|2022-11-09 01:05:00|8.75|8.65|8.83|8.73|8.85|8.75|8.74|8.64|261
1667956200000|2022-11-09 01:10:00|8.82|8.72|8.76|8.66|8.87|8.77|8.75|8.65|197
1667956500000|2022-11-09 01:15:00|8.77|8.67|8.84|8.74|8.84|8.74|8.73|8.63|212
1667956800000|2022-11-09 01:20:00|8.85|8.75|8.8|8.7|8.88|8.78|8.77|8.67|158
1667957100000|2022-11-09 01:25:00|8.81|8.71|8.71|8.61|8.83|8.73|8.71|8.61|183
1667957400000|2022-11-09 01:30:00|8.72|8.62|8.84|8.74|8.87|8.77|8.71|8.61|177
1667957700000|2022-11-09 01:35:00|8.85|8.75|8.79|8.69|8.86|8.76|8.78|8.68|179
1667958000000|2022-11-09 01:40:00|8.78|8.68|8.78|8.68|8.82|8.72|8.75|8.65|119
1667958300000|2022-11-09 01:45:00|8.77|8.67|8.82|8.72|8.84|8.74|8.77|8.67|142
1667958600000|2022-11-09 01:50:00|8.81|8.71|8.73|8.63|8.85|8.75|8.72|8.62|181
1667958900000|2022-11-09 01:55:00|8.72|8.62|8.72|8.62|8.74|8.64|8.7|8.6|185
1667959200000|2022-11-09 02:00:00|8.71|8.61|8.66|8.56|8.74|8.64|8.64|8.54|215
1667959500000|2022-11-09 02:05:00|8.67|8.57|8.66|8.56|8.76|8.66|8.65|8.55|186
1667959800000|2022-11-09 02:10:00|8.65|8.55|8.69|8.59|8.75|8.65|8.61|8.51|202
1667960100000|2022-11-09 02:15:00|8.68|8.58|8.76|8.66|8.77|8.67|8.67|8.57|201
1667960400000|2022-11-09 02:20:00|8.77|8.67|8.76|8.66|8.79|8.69|8.73|8.63|190
1667960700000|2022-11-09 02:25:00|8.77|8.67|8.75|8.65|8.78|8.68|8.71|8.61|251
1667961000000|2022-11-09 02:30:00|8.74|8.64|8.64|8.54|8.75|8.65|8.64|8.54|209
1667961300000|2022-11-09 02:35:00|8.65|8.55|8.57|8.47|8.67|8.57|8.56|8.46|219
1667961600000|2022-11-09 02:40:00|8.56|8.46|8.52|8.42|8.58|8.48|8.52|8.42|193
1667961900000|2022-11-09 02:45:00|8.53|8.43|8.58|8.48|8.58|8.48|8.52|8.42|166
1667962200000|2022-11-09 02:50:00|8.57|8.47|8.46|8.36|8.6|8.5|8.44|8.34|156
1667962500000|2022-11-09 02:55:00|8.47|8.37|8.31|8.21|8.47|8.37|8.25|8.15|232
1667962800000|2022-11-09 03:00:00|8.32|8.22|8.34|8.24|8.35|8.25|8.28|8.18|162
1667963100000|2022-11-09 03:05:00|8.35|8.25|8.35|8.25|8.42|8.32|8.33|8.23|162
1667963400000|2022-11-09 03:10:00|8.34|8.24|8.24|8.14|8.37|8.27|8.21|8.11|233
1667963700000|2022-11-09 03:15:00|8.23|8.13|8.42|8.32|8.44|8.34|8.23|8.13|232
1667964000000|2022-11-09 03:20:00|8.43|8.33|8.37|8.27|8.46|8.36|8.36|8.26|177
1667964300000|2022-11-09 03:25:00|8.38|8.28|8.43|8.33|8.47|8.37|8.37|8.27|192
1667964600000|2022-11-09 03:30:00|8.42|8.32|8.35|8.25|8.44|8.34|8.34|8.24|160
1667964900000|2022-11-09 03:35:00|8.34|8.24|8.37|8.27|8.39|8.29|8.34|8.24|130
1667965200000|2022-11-09 03:40:00|8.38|8.28|8.46|8.36|8.46|8.36|8.34|8.24|157
1667965500000|2022-11-09 03:45:00|8.45|8.35|8.55|8.45|8.57|8.47|8.45|8.35|207
1667965800000|2022-11-09 03:50:00|8.54|8.44|8.59|8.49|8.61|8.51|8.52|8.42|170
1667966100000|2022-11-09 03:55:00|8.6|8.5|8.56|8.46|8.6|8.5|8.53|8.43|134
1667966400000|2022-11-09 04:00:00|8.57|8.47|8.5|8.4|8.57|8.47|8.49|8.39|114
1667966700000|2022-11-09 04:05:00|8.51|8.41|8.52|8.42|8.52|8.42|8.48|8.38|138
1667967000000|2022-11-09 04:10:00|8.53|8.43|8.62|8.52|8.63|8.53|8.51|8.41|118
1667967300000|2022-11-09 04:15:00|8.63|8.53|8.61|8.51|8.63|8.53|8.55|8.45|113
1667967600000|2022-11-09 04:20:00|8.6|8.5|8.63|8.53|8.71|8.61|8.59|8.49|172
1667967900000|2022-11-09 04:25:00|8.64|8.54|8.67|8.57|8.71|8.61|8.62|8.52|177
1667968200000|2022-11-09 04:30:00|8.66|8.56|8.68|8.58|8.72|8.62|8.66|8.56|139
1667968500000|2022-11-09 04:35:00|8.69|8.59|8.65|8.55|8.73|8.63|8.62|8.52|141
1667968800000|2022-11-09 04:40:00|8.66|8.56|8.61|8.51|8.66|8.56|8.61|8.51|94
1667969100000|2022-11-09 04:45:00|8.62|8.52|8.61|8.51|8.67|8.57|8.59|8.49|106
1667969400000|2022-11-09 04:50:00|8.6|8.5|8.62|8.52|8.65|8.55|8.6|8.5|73
1667969700000|2022-11-09 04:55:00|8.63|8.53|8.67|8.57|8.67|8.57|8.58|8.48|123
1667970000000|2022-11-09 05:00:00|8.68|8.58|8.68|8.58|8.73|8.63|8.6|8.5|148
1667970300000|2022-11-09 05:05:00|8.67|8.57|8.56|8.46|8.68|8.58|8.54|8.44|172
1667970600000|2022-11-09 05:10:00|8.57|8.47|8.57|8.47|8.6|8.5|8.53|8.43|139
1667970900000|2022-11-09 05:15:00|8.58|8.48|8.58|8.48|8.62|8.52|8.57|8.47|121
1667971200000|2022-11-09 05:20:00|8.57|8.47|8.54|8.44|8.63|8.53|8.53|8.43|156
1667971500000|2022-11-09 05:25:00|8.53|8.43|8.78|8.68|8.83|8.73|8.53|8.43|223
1667971800000|2022-11-09 05:30:00|8.79|8.69|8.81|8.71|8.88|8.78|8.77|8.67|219
1667972100000|2022-11-09 05:35:00|8.82|8.72|8.81|8.71|8.84|8.74|8.79|8.69|166
1667972400000|2022-11-09 05:40:00|8.82|8.72|8.92|8.82|8.97|8.87|8.8|8.7|219
1667972700000|2022-11-09 05:45:00|8.93|8.83|8.91|8.81|9|8.9|8.88|8.78|179
1667973000000|2022-11-09 05:50:00|8.92|8.82|8.83|8.73|8.93|8.83|8.83|8.73|171
1667973300000|2022-11-09 05:55:00|8.82|8.72|8.83|8.73|8.86|8.76|8.82|8.72|180
1667973600000|2022-11-09 06:00:00|8.82|8.72|8.83|8.73|8.86|8.76|8.78|8.68|180
1667973900000|2022-11-09 06:05:00|8.84|8.74|8.82|8.72|8.88|8.78|8.81|8.71|139
1667974200000|2022-11-09 06:10:00|8.83|8.73|8.82|8.72|8.87|8.77|8.8|8.7|176
1667974500000|2022-11-09 06:15:00|8.83|8.73|8.81|8.71|8.9|8.8|8.8|8.7|197
1667974800000|2022-11-09 06:20:00|8.82|8.72|8.82|8.72|8.83|8.73|8.79|8.69|105
1667975100000|2022-11-09 06:25:00|8.83|8.73|8.88|8.78|8.9|8.8|8.82|8.72|126
1667975400000|2022-11-09 06:30:00|8.89|8.79|8.87|8.77|8.9|8.8|8.82|8.72|109
1667975700000|2022-11-09 06:35:00|8.86|8.76|8.81|8.71|8.87|8.77|8.81|8.71|156
1667976000000|2022-11-09 06:40:00|8.82|8.72|8.86|8.76|8.89|8.79|8.8|8.7|123
1667976300000|2022-11-09 06:45:00|8.87|8.77|8.93|8.83|8.97|8.87|8.83|8.73|189
1667976600000|2022-11-09 06:50:00|8.94|8.84|8.83|8.73|8.98|8.88|8.82|8.72|217
1667976900000|2022-11-09 06:55:00|8.84|8.74|8.8|8.7|8.86|8.76|8.79|8.69|137
1667977200000|2022-11-09 07:00:00|8.81|8.71|8.85|8.75|8.86|8.76|8.8|8.7|103
1667977500000|2022-11-09 07:05:00|8.86|8.76|8.83|8.73|8.86|8.76|8.81|8.71|86
1667977800000|2022-11-09 07:10:00|8.84|8.74|8.83|8.73|8.87|8.77|8.8|8.7|108
1667978100000|2022-11-09 07:15:00|8.82|8.72|8.87|8.77|8.88|8.78|8.76|8.66|160
1667978400000|2022-11-09 07:20:00|8.88|8.78|8.86|8.76|8.89|8.79|8.84|8.74|131
1667978700000|2022-11-09 07:25:00|8.87|8.77|8.9|8.8|8.91|8.81|8.84|8.74|170
1667979000000|2022-11-09 07:30:00|8.89|8.79|8.86|8.76|8.94|8.84|8.83|8.73|172
1667979300000|2022-11-09 07:35:00|8.87|8.77|8.85|8.75|8.89|8.79|8.78|8.68|209
1667979600000|2022-11-09 07:40:00|8.86|8.76|8.79|8.69|8.86|8.76|8.78|8.68|178
1667979900000|2022-11-09 07:45:00|8.78|8.68|8.71|8.61|8.82|8.72|8.66|8.56|212
1667980200000|2022-11-09 07:50:00|8.72|8.62|8.73|8.63|8.81|8.71|8.71|8.61|156
1667980500000|2022-11-09 07:55:00|8.74|8.64|8.73|8.63|8.77|8.67|8.72|8.62|136
1667980800000|2022-11-09 08:00:00|8.74|8.64|8.66|8.56|8.75|8.65|8.61|8.51|210
1667981100000|2022-11-09 08:05:00|8.67|8.57|8.68|8.58|8.76|8.66|8.66|8.56|176
1667981400000|2022-11-09 08:10:00|8.69|8.59|8.62|8.52|8.72|8.62|8.59|8.49|216
1667981700000|2022-11-09 08:15:00|8.61|8.51|8.67|8.57|8.72|8.62|8.61|8.51|161
1667982000000|2022-11-09 08:20:00|8.66|8.56|8.65|8.55|8.73|8.63|8.61|8.51|170
1667982300000|2022-11-09 08:25:00|8.64|8.54|8.64|8.54|8.69|8.59|8.6|8.5|189
1667982600000|2022-11-09 08:30:00|8.63|8.53|8.55|8.45|8.68|8.58|8.54|8.44|187
1667982900000|2022-11-09 08:35:00|8.54|8.44|8.54|8.44|8.58|8.48|8.5|8.4|193
1667983200000|2022-11-09 08:40:00|8.55|8.45|8.71|8.61|8.74|8.64|8.54|8.44|251
1667983500000|2022-11-09 08:45:00|8.7|8.6|8.66|8.56|8.73|8.63|8.6|8.5|181
1667983800000|2022-11-09 08:50:00|8.67|8.57|8.65|8.55|8.7|8.6|8.61|8.51|153
1667984100000|2022-11-09 08:55:00|8.66|8.56|8.67|8.57|8.72|8.62|8.63|8.53|202
1667984400000|2022-11-09 09:00:00|8.68|8.58|8.6|8.5|8.69|8.59|8.6|8.5|199
1667984700000|2022-11-09 09:05:00|8.61|8.51|8.41|8.31|8.62|8.52|8.41|8.31|283
1667985000000|2022-11-09 09:10:00|8.42|8.32|8.35|8.25|8.45|8.35|8.34|8.24|257
1667985300000|2022-11-09 09:15:00|8.34|8.24|8.28|8.18|8.39|8.29|8.26|8.16|265
1667985600000|2022-11-09 09:20:00|8.27|8.17|8.48|8.38|8.53|8.43|8.27|8.17|252
1667985900000|2022-11-09 09:25:00|8.49|8.39|8.4|8.3|8.49|8.39|8.38|8.28|228
1667986200000|2022-11-09 09:30:00|8.39|8.29|8.31|8.21|8.43|8.33|8.27|8.17|249
1667986500000|2022-11-09 09:35:00|8.32|8.22|8.28|8.18|8.39|8.29|8.28|8.18|201
1667986800000|2022-11-09 09:40:00|8.27|8.17|8.29|8.19|8.36|8.26|8.22|8.12|217
1667987100000|2022-11-09 09:45:00|8.3|8.2|8.23|8.13|8.35|8.25|8.18|8.08|227
1667987400000|2022-11-09 09:50:00|8.24|8.14|8.14|8.04|8.29|8.19|8.09|7.99|248
1667987700000|2022-11-09 09:55:00|8.15|8.05|8.29|8.19|8.29|8.19|8.11|8.01|256
1667988000000|2022-11-09 10:00:00|8.3|8.2|8.29|8.19|8.38|8.28|8.26|8.16|258
1667988300000|2022-11-09 10:05:00|8.28|8.18|8.18|8.08|8.29|8.19|8.12|8.02|241
1667988600000|2022-11-09 10:10:00|8.17|8.07|8.12|8.02|8.25|8.15|8.1|8|292
1667988900000|2022-11-09 10:15:00|8.13|8.03|8.01|7.91|8.22|8.12|8|7.9|356
1667989200000|2022-11-09 10:20:00|8.02|7.92|8.17|8.07|8.23|8.13|7.97|7.87|318
1667989500000|2022-11-09 10:25:00|8.18|8.08|8.17|8.07|8.2|8.1|8.08|7.98|254
1667989800000|2022-11-09 10:30:00|8.18|8.08|8.18|8.08|8.27|8.17|8.1|8|288
1667990100000|2022-11-09 10:35:00|8.19|8.09|8.29|8.19|8.37|8.27|8.15|8.05|272
1667990400000|2022-11-09 10:40:00|8.3|8.2|8.29|8.19|8.31|8.21|8.22|8.12|272
1667990700000|2022-11-09 10:45:00|8.28|8.18|8.33|8.23|8.38|8.28|8.27|8.17|222
1667991000000|2022-11-09 10:50:00|8.32|8.22|8.34|8.24|8.35|8.25|8.25|8.15|218
1667991300000|2022-11-09 10:55:00|8.35|8.25|8.28|8.18|8.37|8.27|8.27|8.17|194
1667991600000|2022-11-09 11:00:00|8.29|8.19|8.23|8.13|8.33|8.23|8.21|8.11|185
1667991900000|2022-11-09 11:05:00|8.24|8.14|8.25|8.15|8.27|8.17|8.18|8.08|188
1667992200000|2022-11-09 11:10:00|8.26|8.16|8.36|8.26|8.37|8.27|8.26|8.16|253
1667992500000|2022-11-09 11:15:00|8.37|8.27|8.46|8.36|8.46|8.36|8.33|8.23|228
1667992800000|2022-11-09 11:20:00|8.45|8.35|8.49|8.39|8.58|8.48|8.45|8.35|251
1667993100000|2022-11-09 11:25:00|8.5|8.4|8.5|8.4|8.51|8.41|8.46|8.36|233
1667993400000|2022-11-09 11:30:00|8.49|8.39|8.54|8.44|8.55|8.45|8.45|8.35|194
1667993700000|2022-11-09 11:35:00|8.53|8.43|8.48|8.38|8.54|8.44|8.46|8.36|211
1667994000000|2022-11-09 11:40:00|8.49|8.39|8.53|8.43|8.54|8.44|8.44|8.34|231
1667994300000|2022-11-09 11:45:00|8.54|8.44|8.55|8.45|8.59|8.49|8.51|8.41|253
1667994600000|2022-11-09 11:50:00|8.54|8.44|8.71|8.61|8.71|8.61|8.54|8.44|278
1667994900000|2022-11-09 11:55:00|8.7|8.6|8.72|8.62|8.75|8.65|8.64|8.54|259
1667995200000|2022-11-09 12:00:00|8.71|8.61|8.9|8.8|8.96|8.86|8.67|8.57|294
1667995500000|2022-11-09 12:05:00|8.91|8.81|8.89|8.79|9.06|8.96|8.78|8.68|398
1667995800000|2022-11-09 12:10:00|8.88|8.78|9.08|8.98|9.12|9.02|8.85|8.75|333
1667996100000|2022-11-09 12:15:00|9.07|8.97|8.93|8.83|9.09|8.99|8.87|8.77|347
1667996400000|2022-11-09 12:20:00|8.94|8.84|8.83|8.73|8.94|8.84|8.8|8.7|327
1667996700000|2022-11-09 12:25:00|8.84|8.74|8.91|8.81|8.93|8.83|8.84|8.74|260
1667997000000|2022-11-09 12:30:00|8.9|8.8|8.96|8.86|8.98|8.88|8.9|8.8|182
1667997300000|2022-11-09 12:35:00|8.97|8.87|9|8.9|9.05|8.95|8.94|8.84|230
1667997600000|2022-11-09 12:40:00|9.01|8.91|8.98|8.88|9.03|8.93|8.95|8.85|185
1667997900000|2022-11-09 12:45:00|8.99|8.89|9.03|8.93|9.2|9.1|8.96|8.86|272
1667998200000|2022-11-09 12:50:00|9.04|8.94|9.07|8.97|9.15|9.05|9.01|8.91|359
1667998500000|2022-11-09 12:55:00|9.08|8.98|9|8.9|9.08|8.98|8.87|8.77|328
1667998800000|2022-11-09 13:00:00|8.99|8.89|9.24|9.14|9.26|9.16|8.98|8.88|309
1667999100000|2022-11-09 13:05:00|9.23|9.13|8.84|8.74|9.23|9.13|8.84|8.74|357
1667999400000|2022-11-09 13:10:00|8.83|8.73|9.01|8.91|9.07|8.97|8.82|8.72|322
1667999700000|2022-11-09 13:15:00|9|8.9|8.94|8.84|9.04|8.94|8.87|8.77|281
1668000000000|2022-11-09 13:20:00|8.95|8.85|9.08|8.98|9.15|9.05|8.92|8.82|309
1668000300000|2022-11-09 13:25:00|9.07|8.97|9.04|8.94|9.11|9.01|9.02|8.92|301
1668000600000|2022-11-09 13:30:00|9.03|8.93|8.98|8.88|9.11|9.01|8.97|8.87|278
1668000900000|2022-11-09 13:35:00|8.97|8.87|8.95|8.85|9.04|8.94|8.93|8.83|221
1668001200000|2022-11-09 13:40:00|8.94|8.84|9.1|9|9.14|9.04|8.93|8.83|204
1668001500000|2022-11-09 13:45:00|9.09|8.99|9.08|8.98|9.11|9.01|9.05|8.95|226
1668001800000|2022-11-09 13:50:00|9.07|8.97|9.06|8.96|9.1|9|8.97|8.87|234
1668002100000|2022-11-09 13:55:00|9.07|8.97|9.02|8.92|9.1|9|8.98|8.88|190
1668002400000|2022-11-09 14:00:00|9.01|8.91|8.95|8.85|9.07|8.97|8.94|8.84|263
1668002700000|2022-11-09 14:05:00|8.96|8.86|9.05|8.95|9.06|8.96|8.94|8.84|211
1668003000000|2022-11-09 14:10:00|9.04|8.94|9.03|8.93|9.09|8.99|9.03|8.93|174
1668003300000|2022-11-09 14:15:00|9.04|8.94|8.99|8.89|9.05|8.95|8.98|8.88|178
1668003600000|2022-11-09 14:20:00|9|8.9|9|8.9|9.03|8.93|8.95|8.85|205
1668003900000|2022-11-09 14:25:00|8.99|8.89|8.9|8.8|9.02|8.92|8.83|8.73|244
1668004200000|2022-11-09 14:30:00|8.91|8.81|8.8|8.7|8.91|8.81|8.76|8.66|257
1668004500000|2022-11-09 14:35:00|8.81|8.71|8.79|8.69|8.91|8.81|8.74|8.64|221
1668004800000|2022-11-09 14:40:00|8.8|8.7|9.1|9|9.1|9|8.79|8.69|244
1668005100000|2022-11-09 14:45:00|9.09|8.99|9.16|9.06|9.22|9.12|9.04|8.94|331
1668005400000|2022-11-09 14:50:00|9.15|9.05|9.13|9.03|9.16|9.06|9.03|8.93|187
1668005700000|2022-11-09 14:55:00|9.15|9.05|9.08|8.98|9.17|9.07|9.01|8.91|205
1668006000000|2022-11-09 15:00:00|9.07|8.97|9.19|9.09|9.21|9.11|9.04|8.94|231
1668006300000|2022-11-09 15:05:00|9.2|9.1|9.16|9.06|9.26|9.16|9.1|9|220
1668006600000|2022-11-09 15:10:00|9.17|9.07|9.1|9|9.18|9.08|9.09|8.99|242
1668006900000|2022-11-09 15:15:00|9.09|8.99|9.07|8.97|9.17|9.07|9.03|8.93|203
1668007200000|2022-11-09 15:20:00|9.06|8.96|9.1|9|9.14|9.04|9.04|8.94|195
1668007500000|2022-11-09 15:25:00|9.09|8.99|9.01|8.91|9.1|9|8.99|8.89|217
1668007800000|2022-11-09 15:30:00|9|8.9|8.92|8.82|9.06|8.96|8.87|8.77|260
1668008100000|2022-11-09 15:35:00|8.91|8.81|8.78|8.68|8.94|8.84|8.65|8.55|373
1668008400000|2022-11-09 15:40:00|8.77|8.67|8.65|8.55|8.8|8.7|8.49|8.39|399
1668008700000|2022-11-09 15:45:00|8.66|8.56|8.7|8.6|8.76|8.66|8.62|8.52|336
1668009000000|2022-11-09 15:50:00|8.69|8.59|8.6|8.5|8.7|8.6|8.59|8.49|254
1668009300000|2022-11-09 15:55:00|8.59|8.49|8.45|8.35|8.6|8.5|8.41|8.31|305
1668009600000|2022-11-09 16:00:00|8.44|8.34|8.52|8.42|8.62|8.52|8.41|8.31|329
1668009900000|2022-11-09 16:05:00|8.53|8.43|8.54|8.44|8.55|8.45|8.44|8.34|234
1668010200000|2022-11-09 16:10:00|8.53|8.43|8.47|8.37|8.57|8.47|8.46|8.36|215
1668010500000|2022-11-09 16:15:00|8.48|8.38|8.42|8.32|8.58|8.48|8.37|8.27|224
1668010800000|2022-11-09 16:20:00|8.41|8.31|8.31|8.21|8.46|8.36|8.27|8.17|256
1668011100000|2022-11-09 16:25:00|8.32|8.22|8.3|8.2|8.4|8.3|8.13|8.03|327
1668011400000|2022-11-09 16:30:00|8.29|8.19|8.36|8.26|8.4|8.3|8.24|8.14|324
1668011700000|2022-11-09 16:35:00|8.37|8.27|8.42|8.32|8.46|8.36|8.29|8.19|347
1668012000000|2022-11-09 16:40:00|8.43|8.33|8.61|8.51|8.65|8.55|8.4|8.3|301
1668012300000|2022-11-09 16:45:00|8.62|8.52|8.52|8.42|8.65|8.55|8.51|8.41|322
1668012600000|2022-11-09 16:50:00|8.51|8.41|8.53|8.43|8.57|8.47|8.5|8.4|227
1668012900000|2022-11-09 16:55:00|8.54|8.44|8.45|8.35|8.57|8.47|8.42|8.32|189
1668013200000|2022-11-09 17:00:00|8.46|8.36|8.47|8.37|8.48|8.38|8.38|8.28|160
1668013500000|2022-11-09 17:05:00|8.48|8.38|8.49|8.39|8.55|8.45|8.45|8.35|206
1668013800000|2022-11-09 17:10:00|8.5|8.4|8.58|8.48|8.58|8.48|8.44|8.34|189
1668014100000|2022-11-09 17:15:00|8.57|8.47|8.59|8.49|8.73|8.63|8.57|8.47|273
1668014400000|2022-11-09 17:20:00|8.6|8.5|8.4|8.3|8.61|8.51|8.38|8.28|220
1668014700000|2022-11-09 17:25:00|8.41|8.31|8.33|8.23|8.44|8.34|8.32|8.22|271
1668015000000|2022-11-09 17:30:00|8.34|8.24|8.43|8.33|8.44|8.34|8.33|8.23|222
1668015300000|2022-11-09 17:35:00|8.42|8.32|8.37|8.27|8.44|8.34|8.21|8.11|323
1668015600000|2022-11-09 17:40:00|8.38|8.28|8.43|8.33|8.48|8.38|8.36|8.26|379
1668015900000|2022-11-09 17:45:00|8.42|8.32|8.41|8.31|8.47|8.37|8.38|8.28|266
1668016200000|2022-11-09 17:50:00|8.42|8.32|8.47|8.37|8.48|8.38|8.39|8.29|195
1668016500000|2022-11-09 17:55:00|8.48|8.38|8.34|8.24|8.51|8.41|8.33|8.23|209
1668016800000|2022-11-09 18:00:00|8.35|8.25|8.28|8.18|8.38|8.28|8.27|8.17|215
1668017100000|2022-11-09 18:05:00|8.29|8.19|8.17|8.07|8.31|8.21|8.15|8.05|300
1668017400000|2022-11-09 18:10:00|8.16|8.06|8.13|8.03|8.2|8.1|8.09|7.99|300
1668017700000|2022-11-09 18:15:00|8.14|8.04|8.13|8.03|8.2|8.1|8.08|7.98|252
1668018000000|2022-11-09 18:20:00|8.14|8.04|8.08|7.98|8.18|8.08|8.06|7.96|264
1668018300000|2022-11-09 18:25:00|8.07|7.97|8.05|7.95|8.14|8.04|8.03|7.93|225
1668018600000|2022-11-09 18:30:00|8.04|7.94|8.09|7.99|8.18|8.08|8.02|7.92|224
1668018900000|2022-11-09 18:35:00|8.08|7.98|7.92|7.82|8.1|8|7.89|7.79|294
1668019200000|2022-11-09 18:40:00|7.91|7.81|7.88|7.78|7.99|7.89|7.85|7.75|304
1668019500000|2022-11-09 18:45:00|7.89|7.79|8.12|8.02|8.16|8.06|7.85|7.75|322
1668019800000|2022-11-09 18:50:00|8.13|8.03|8.03|7.93|8.15|8.05|8.01|7.91|264
1668020100000|2022-11-09 18:55:00|8.04|7.94|8.02|7.92|8.05|7.95|7.97|7.87|191
1668020400000|2022-11-09 19:00:00|8.01|7.91|8.19|8.09|8.21|8.11|8|7.9|245
1668020700000|2022-11-09 19:05:00|8.18|8.08|8.12|8.02|8.19|8.09|8.09|7.99|193
1668021000000|2022-11-09 19:10:00|8.11|8.01|8.14|8.04|8.17|8.07|8.07|7.97|216
1668021300000|2022-11-09 19:15:00|8.13|8.03|8.26|8.16|8.26|8.16|8.09|7.99|185
1668021600000|2022-11-09 19:20:00|8.25|8.15|8.33|8.23|8.36|8.26|8.21|8.11|173
1668021900000|2022-11-09 19:25:00|8.32|8.22|8.41|8.31|8.51|8.41|8.27|8.17|234
1668022200000|2022-11-09 19:30:00|8.42|8.32|8.44|8.34|8.48|8.38|8.38|8.28|218
1668022500000|2022-11-09 19:35:00|8.45|8.35|8.48|8.38|8.48|8.38|8.34|8.24|200
1668022800000|2022-11-09 19:40:00|8.47|8.37|8.45|8.35|8.52|8.42|8.43|8.33|213
1668023100000|2022-11-09 19:45:00|8.46|8.36|8.4|8.3|8.47|8.37|8.35|8.25|209
1668023400000|2022-11-09 19:50:00|8.39|8.29|8.32|8.22|8.4|8.3|8.29|8.19|188
1668023700000|2022-11-09 19:55:00|8.33|8.23|8.39|8.29|8.4|8.3|8.31|8.21|178
1668024000000|2022-11-09 20:00:00|8.38|8.28|8.28|8.18|8.39|8.29|8.25|8.15|167
1668024300000|2022-11-09 20:05:00|8.29|8.19|8.26|8.16|8.29|8.19|8.24|8.14|166
1668024600000|2022-11-09 20:10:00|8.25|8.15|8.23|8.13|8.3|8.2|8.23|8.13|125
1668024900000|2022-11-09 20:15:00|8.24|8.14|8.38|8.28|8.39|8.29|8.23|8.13|151
1668025200000|2022-11-09 20:20:00|8.39|8.29|8.28|8.18|8.41|8.31|8.27|8.17|172
1668025500000|2022-11-09 20:25:00|8.29|8.19|8.33|8.23|8.33|8.23|8.27|8.17|143
1668025800000|2022-11-09 20:30:00|8.34|8.24|8.44|8.34|8.44|8.34|8.31|8.21|202
1668026100000|2022-11-09 20:35:00|8.43|8.33|8.43|8.33|8.48|8.38|8.4|8.3|161
1668026400000|2022-11-09 20:40:00|8.42|8.32|8.14|8.04|8.43|8.33|8.12|8.02|353
1668026700000|2022-11-09 20:45:00|8.15|8.05|8.13|8.03|8.24|8.14|8.1|8|288
1668027000000|2022-11-09 20:50:00|8.14|8.04|8.2|8.1|8.2|8.1|8.1|8|342
1668027300000|2022-11-09 20:55:00|8.21|8.11|8.15|8.05|8.24|8.14|8.14|8.04|308
1668027600000|2022-11-09 21:00:00|8.16|8.06|8|7.9|8.16|8.06|8|7.9|312
1668027900000|2022-11-09 21:05:00|8.01|7.91|7.92|7.82|8.02|7.92|7.88|7.78|308
1668028200000|2022-11-09 21:10:00|7.91|7.81|7.96|7.86|7.98|7.88|7.89|7.79|255
1668028500000|2022-11-09 21:15:00|7.95|7.85|7.63|7.53|7.97|7.87|7.61|7.51|290
1668028800000|2022-11-09 21:20:00|7.62|7.52|7.55|7.45|7.64|7.54|7.46|7.36|283
1668029100000|2022-11-09 21:25:00|7.54|7.44|7.29|7.19|7.58|7.48|7.13|7.03|375
1668029400000|2022-11-09 21:30:00|7.28|7.18|7.57|7.47|7.57|7.47|7.28|7.18|361
1668029700000|2022-11-09 21:35:00|7.56|7.46|7.42|7.32|7.56|7.46|7.39|7.29|310
1668030000000|2022-11-09 21:40:00|7.43|7.33|7.2|7.1|7.45|7.35|7.15|7.05|367
1668030300000|2022-11-09 21:45:00|7.21|7.11|7.27|7.17|7.36|7.26|7.16|7.06|294
1668030600000|2022-11-09 21:50:00|7.26|7.16|7.26|7.16|7.33|7.23|7.15|7.05|307
1668030900000|2022-11-09 21:55:00|7.27|7.17|7.26|7.16|7.32|7.22|7.22|7.12|256
1668031200000|2022-11-09 22:00:00|7.27|7.17|7.39|7.29|7.39|7.29|7.18|7.08|195
1668031500000|2022-11-09 22:05:00|7.38|7.28|7.18|7.08|7.4|7.3|7.11|7.01|231
1668031800000|2022-11-09 22:10:00|7.17|7.07|7.29|7.19|7.3|7.2|7.17|7.07|175
1668032100000|2022-11-09 22:15:00|7.28|7.18|7.32|7.22|7.38|7.28|7.27|7.17|163
1668032400000|2022-11-09 22:20:00|7.33|7.23|7.37|7.27|7.43|7.33|7.33|7.23|141
1668032700000|2022-11-09 22:25:00|7.38|7.28|7.43|7.33|7.48|7.38|7.38|7.28|125
1668033000000|2022-11-09 22:30:00|7.42|7.32|7.36|7.26|7.46|7.36|7.36|7.26|105
1668033300000|2022-11-09 22:35:00|7.37|7.27|7.42|7.32|7.43|7.33|7.35|7.25|96
1668033600000|2022-11-09 22:40:00|7.41|7.31|7.4|7.3|7.46|7.36|7.37|7.27|131
1668033900000|2022-11-09 22:45:00|7.41|7.31|7.39|7.29|7.44|7.34|7.39|7.29|105
1668034200000|2022-11-09 22:50:00|7.38|7.28|7.41|7.31|7.41|7.31|7.37|7.27|54
1668034500000|2022-11-09 22:55:00|7.4|7.3|7.36|7.26|7.43|7.33|7.35|7.25|85
1668034800000|2022-11-09 23:00:00|7.35|7.25|7.31|7.21|7.39|7.29|7.28|7.18|241
1668035100000|2022-11-09 23:05:00|7.32|7.22|7.51|7.41|7.54|7.44|7.21|7.11|315
1668035400000|2022-11-09 23:10:00|7.5|7.4|7.46|7.36|7.55|7.45|7.37|7.27|323
1668035700000|2022-11-09 23:15:00|7.45|7.35|7.39|7.29|7.47|7.37|7.38|7.28|299
1668036000000|2022-11-09 23:20:00|7.4|7.3|7.36|7.26|7.44|7.34|7.29|7.19|297
1668036300000|2022-11-09 23:25:00|7.35|7.25|7.37|7.27|7.38|7.28|7.3|7.2|198
1668036600000|2022-11-09 23:30:00|7.36|7.26|7.32|7.22|7.39|7.29|7.31|7.21|209
1668036900000|2022-11-09 23:35:00|7.33|7.23|7.43|7.33|7.45|7.35|7.27|7.17|222
1668037200000|2022-11-09 23:40:00|7.42|7.32|7.48|7.38|7.49|7.39|7.41|7.31|211
1668037500000|2022-11-09 23:45:00|7.47|7.37|7.47|7.37|7.52|7.42|7.41|7.31|207
1668037800000|2022-11-09 23:50:00|7.46|7.36|7.4|7.3|7.5|7.4|7.39|7.29|209
1668038100000|2022-11-09 23:55:00|7.41|7.31|7.5|7.4|7.5|7.4|7.4|7.3|206
1668038400000|2022-11-10 00:00:00|7.51|7.41|7.46|7.36|7.51|7.41|7.36|7.26|262
1668038700000|2022-11-10 00:05:00|7.45|7.35|7.46|7.36|7.49|7.39|7.43|7.33|247
1668039000000|2022-11-10 00:10:00|7.45|7.35|7.62|7.52|7.76|7.66|7.45|7.35|315
1668039300000|2022-11-10 00:15:00|7.63|7.53|7.57|7.47|7.69|7.59|7.54|7.44|330
1668039600000|2022-11-10 00:20:00|7.56|7.46|7.68|7.58|7.68|7.58|7.56|7.46|203
1668039900000|2022-11-10 00:25:00|7.67|7.57|7.69|7.59|7.7|7.6|7.63|7.53|231
1668040200000|2022-11-10 00:30:00|7.68|7.58|7.73|7.63|7.74|7.64|7.63|7.53|257
1668040500000|2022-11-10 00:35:00|7.72|7.62|7.72|7.62|7.8|7.7|7.71|7.61|255
1668040800000|2022-11-10 00:40:00|7.73|7.63|7.67|7.57|7.74|7.64|7.64|7.54|203
1668041100000|2022-11-10 00:45:00|7.66|7.56|7.72|7.62|7.72|7.62|7.61|7.51|202
1668041400000|2022-11-10 00:50:00|7.71|7.61|7.74|7.64|7.75|7.65|7.67|7.57|160
1668041700000|2022-11-10 00:55:00|7.75|7.65|7.8|7.7|7.8|7.7|7.73|7.63|240
1668042000000|2022-11-10 01:00:00|7.79|7.69|7.88|7.78|7.89|7.79|7.71|7.61|267
1668042300000|2022-11-10 01:05:00|7.87|7.77|7.81|7.71|7.88|7.78|7.77|7.67|224
1668042600000|2022-11-10 01:10:00|7.8|7.7|7.76|7.66|7.81|7.71|7.73|7.63|245
1668042900000|2022-11-10 01:15:00|7.77|7.67|7.7|7.6|7.78|7.68|7.67|7.57|216
1668043200000|2022-11-10 01:20:00|7.69|7.59|7.6|7.5|7.69|7.59|7.59|7.49|222
1668043500000|2022-11-10 01:25:00|7.61|7.51|7.58|7.48|7.62|7.52|7.56|7.46|180
1668043800000|2022-11-10 01:30:00|7.57|7.47|7.59|7.49|7.62|7.52|7.56|7.46|235
1668044100000|2022-11-10 01:35:00|7.6|7.5|7.6|7.5|7.65|7.55|7.58|7.48|212
1668044400000|2022-11-10 01:40:00|7.61|7.51|7.58|7.48|7.61|7.51|7.53|7.43|219
1668044700000|2022-11-10 01:45:00|7.59|7.49|7.54|7.44|7.61|7.51|7.53|7.43|207
1668045000000|2022-11-10 01:50:00|7.55|7.45|7.56|7.46|7.57|7.47|7.48|7.38|213
1668045300000|2022-11-10 01:55:00|7.57|7.47|7.58|7.48|7.59|7.49|7.54|7.44|185
1668045600000|2022-11-10 02:00:00|7.57|7.47|7.52|7.42|7.59|7.49|7.5|7.4|163
1668045900000|2022-11-10 02:05:00|7.51|7.41|7.54|7.44|7.55|7.45|7.5|7.4|156
1668046200000|2022-11-10 02:10:00|7.55|7.45|7.57|7.47|7.61|7.51|7.53|7.43|155
1668046500000|2022-11-10 02:15:00|7.58|7.48|7.59|7.49|7.64|7.54|7.57|7.47|148
1668046800000|2022-11-10 02:20:00|7.6|7.5|7.61|7.51|7.65|7.55|7.58|7.48|168
1668047100000|2022-11-10 02:25:00|7.62|7.52|7.59|7.49|7.66|7.56|7.58|7.48|157
1668047400000|2022-11-10 02:30:00|7.6|7.5|7.66|7.56|7.68|7.58|7.54|7.44|205
1668047700000|2022-11-10 02:35:00|7.67|7.57|7.69|7.59|7.7|7.6|7.61|7.51|226
1668048000000|2022-11-10 02:40:00|7.68|7.58|7.69|7.59|7.71|7.61|7.67|7.57|166
1668048300000|2022-11-10 02:45:00|7.7|7.6|7.6|7.5|7.7|7.6|7.58|7.48|157
1668048600000|2022-11-10 02:50:00|7.59|7.49|7.6|7.5|7.64|7.54|7.58|7.48|198
1668048900000|2022-11-10 02:55:00|7.59|7.49|7.66|7.56|7.67|7.57|7.59|7.49|199
1668049200000|2022-11-10 03:00:00|7.67|7.57|7.78|7.68|7.81|7.71|7.65|7.55|230
1668049500000|2022-11-10 03:05:00|7.77|7.67|7.87|7.77|7.93|7.83|7.76|7.66|222
1668049800000|2022-11-10 03:10:00|7.86|7.76|7.8|7.7|7.89|7.79|7.77|7.67|304
1668050100000|2022-11-10 03:15:00|7.81|7.71|7.95|7.85|7.97|7.87|7.8|7.7|272
1668050400000|2022-11-10 03:20:00|7.94|7.84|7.96|7.86|7.97|7.87|7.92|7.82|257
1668050700000|2022-11-10 03:25:00|7.95|7.85|7.91|7.81|7.97|7.87|7.9|7.8|280
1668051000000|2022-11-10 03:30:00|7.92|7.82|7.99|7.89|7.99|7.89|7.85|7.75|224
1668051300000|2022-11-10 03:35:00|8|7.9|8.05|7.95|8.08|7.98|7.89|7.79|344
1668051600000|2022-11-10 03:40:00|8.04|7.94|8.16|8.06|8.16|8.06|8.02|7.92|240
1668051900000|2022-11-10 03:45:00|8.15|8.05|8.01|7.91|8.19|8.09|8.01|7.91|312
1668052200000|2022-11-10 03:50:00|8.02|7.92|7.99|7.89|8.04|7.94|7.97|7.87|265
1668052500000|2022-11-10 03:55:00|7.98|7.88|8.01|7.91|8.04|7.94|7.98|7.88|179
1668052800000|2022-11-10 04:00:00|8|7.9|8.04|7.94|8.07|7.97|7.96|7.86|234
1668053100000|2022-11-10 04:05:00|8.05|7.95|8.01|7.91|8.08|7.98|7.99|7.89|236
1668053400000|2022-11-10 04:10:00|8|7.9|8.06|7.96|8.07|7.97|8|7.9|248
1668053700000|2022-11-10 04:15:00|8.05|7.95|8.16|8.06|8.19|8.09|8.03|7.93|254
1668054000000|2022-11-10 04:20:00|8.15|8.05|8.15|8.05|8.21|8.11|8.14|8.04|227
1668054300000|2022-11-10 04:25:00|8.14|8.04|7.97|7.87|8.15|8.05|7.97|7.87|292
1668054600000|2022-11-10 04:30:00|7.98|7.88|7.99|7.89|8|7.9|7.93|7.83|221
1668054900000|2022-11-10 04:35:00|8|7.9|7.96|7.86|8.03|7.93|7.96|7.86|213
1668055200000|2022-11-10 04:40:00|7.97|7.87|8|7.9|8.01|7.91|7.95|7.85|180
1668055500000|2022-11-10 04:45:00|8.01|7.91|8.08|7.98|8.1|8|8|7.9|166
1668055800000|2022-11-10 04:50:00|8.09|7.99|8.08|7.98|8.11|8.01|8.03|7.93|202
1668056100000|2022-11-10 04:55:00|8.07|7.97|8.12|8.02|8.13|8.03|8.06|7.96|166
1668056400000|2022-11-10 05:00:00|8.13|8.03|8.35|8.25|8.35|8.25|8.11|8.01|405
1668056700000|2022-11-10 05:05:00|8.34|8.24|8.3|8.2|8.36|8.26|8.26|8.16|331
1668057000000|2022-11-10 05:10:00|8.29|8.19|8.31|8.21|8.34|8.24|8.23|8.13|261
1668057300000|2022-11-10 05:15:00|8.3|8.2|8.27|8.17|8.33|8.23|8.21|8.11|280
1668057600000|2022-11-10 05:20:00|8.26|8.16|8.19|8.09|8.28|8.18|8.16|8.06|291
1668057900000|2022-11-10 05:25:00|8.2|8.1|8.24|8.14|8.25|8.15|8.15|8.05|228
1668058200000|2022-11-10 05:30:00|8.23|8.13|8.27|8.17|8.28|8.18|8.18|8.08|239
1668058500000|2022-11-10 05:35:00|8.26|8.16|8.24|8.14|8.28|8.18|8.23|8.13|256
1668058800000|2022-11-10 05:40:00|8.25|8.15|8.21|8.11|8.27|8.17|8.2|8.1|276
1668059100000|2022-11-10 05:45:00|8.2|8.1|8.23|8.13|8.24|8.14|8.18|8.08|231
1668059400000|2022-11-10 05:50:00|8.24|8.14|8.27|8.17|8.32|8.22|8.23|8.13|215
1668059700000|2022-11-10 05:55:00|8.26|8.16|8.31|8.21|8.34|8.24|8.25|8.15|265
1668060000000|2022-11-10 06:00:00|8.32|8.22|8.34|8.24|8.34|8.24|8.23|8.13|291
1668060300000|2022-11-10 06:05:00|8.33|8.23|8.27|8.17|8.34|8.24|8.25|8.15|247
1668060600000|2022-11-10 06:10:00|8.28|8.18|8.26|8.16|8.31|8.21|8.24|8.14|233
1668060900000|2022-11-10 06:15:00|8.25|8.15|8.2|8.1|8.26|8.16|8.19|8.09|197
1668061200000|2022-11-10 06:20:00|8.21|8.11|8.22|8.12|8.23|8.13|8.17|8.07|225
1668061500000|2022-11-10 06:25:00|8.21|8.11|8.43|8.33|8.49|8.39|8.21|8.11|313
1668061800000|2022-11-10 06:30:00|8.44|8.34|8.36|8.26|8.47|8.37|8.35|8.25|257
1668062100000|2022-11-10 06:35:00|8.35|8.25|8.51|8.41|8.59|8.49|8.35|8.25|326
1668062400000|2022-11-10 06:40:00|8.52|8.42|8.43|8.33|8.54|8.44|8.42|8.32|262
1668062700000|2022-11-10 06:45:00|8.44|8.34|8.38|8.28|8.44|8.34|8.36|8.26|278
1668063000000|2022-11-10 06:50:00|8.37|8.27|8.46|8.36|8.48|8.38|8.37|8.27|258
1668063300000|2022-11-10 06:55:00|8.45|8.35|8.4|8.3|8.49|8.39|8.39|8.29|262
1668063600000|2022-11-10 07:00:00|8.41|8.31|8.5|8.4|8.51|8.41|8.4|8.3|226
1668063900000|2022-11-10 07:05:00|8.49|8.39|8.33|8.23|8.52|8.42|8.31|8.21|306
1668064200000|2022-11-10 07:10:00|8.32|8.22|8.37|8.27|8.38|8.28|8.31|8.21|247
1668064500000|2022-11-10 07:15:00|8.36|8.26|8.37|8.27|8.43|8.33|8.35|8.25|264
1668064800000|2022-11-10 07:20:00|8.38|8.28|8.37|8.27|8.41|8.31|8.33|8.23|267
1668065100000|2022-11-10 07:25:00|8.36|8.26|8.41|8.31|8.44|8.34|8.36|8.26|353
1668065400000|2022-11-10 07:30:00|8.4|8.3|8.47|8.37|8.47|8.37|8.39|8.29|264
1668065700000|2022-11-10 07:35:00|8.48|8.38|8.51|8.41|8.54|8.44|8.45|8.35|323
1668066000000|2022-11-10 07:40:00|8.52|8.42|8.45|8.35|8.54|8.44|8.41|8.31|303
1668066300000|2022-11-10 07:45:00|8.46|8.36|8.46|8.36|8.48|8.38|8.43|8.33|177
1668066600000|2022-11-10 07:50:00|8.45|8.35|8.39|8.29|8.46|8.36|8.38|8.28|193
1668066900000|2022-11-10 07:55:00|8.4|8.3|8.34|8.24|8.4|8.3|8.3|8.2|186
1668067200000|2022-11-10 08:00:00|8.33|8.23|8.23|8.13|8.36|8.26|8.23|8.13|217
1668067500000|2022-11-10 08:05:00|8.24|8.14|8.15|8.05|8.26|8.16|8.13|8.03|290
1668067800000|2022-11-10 08:10:00|8.16|8.06|8.15|8.05|8.19|8.09|8.14|8.04|193
1668068100000|2022-11-10 08:15:00|8.14|8.04|8.05|7.95|8.17|8.07|8.04|7.94|270
1668068400000|2022-11-10 08:20:00|8.04|7.94|8.03|7.93|8.08|7.98|8.02|7.92|243
1668068700000|2022-11-10 08:25:00|8.02|7.92|8.11|8.01|8.12|8.02|8.02|7.92|242
1668069000000|2022-11-10 08:30:00|8.12|8.02|8.06|7.96|8.12|8.02|8.06|7.96|196
1668069300000|2022-11-10 08:35:00|8.07|7.97|8.23|8.13|8.24|8.14|8.06|7.96|248
1668069600000|2022-11-10 08:40:00|8.22|8.12|8.17|8.07|8.23|8.13|8.13|8.03|257
1668069900000|2022-11-10 08:45:00|8.18|8.08|8.2|8.1|8.22|8.12|8.12|8.02|240
1668070200000|2022-11-10 08:50:00|8.21|8.11|8.39|8.29|8.39|8.29|8.2|8.1|259
1668070500000|2022-11-10 08:55:00|8.38|8.28|8.33|8.23|8.43|8.33|8.32|8.22|345
1668070800000|2022-11-10 09:00:00|8.34|8.24|8.38|8.28|8.4|8.3|8.31|8.21|268
1668071100000|2022-11-10 09:05:00|8.39|8.29|8.49|8.39|8.53|8.43|8.39|8.29|271
1668071400000|2022-11-10 09:10:00|8.48|8.38|8.49|8.39|8.52|8.42|8.47|8.37|175
1668071700000|2022-11-10 09:15:00|8.48|8.38|8.54|8.44|8.58|8.48|8.48|8.38|202
1668072000000|2022-11-10 09:20:00|8.53|8.43|8.41|8.31|8.54|8.44|8.4|8.3|189
1668072300000|2022-11-10 09:25:00|8.42|8.32|8.49|8.39|8.5|8.4|8.41|8.31|212
1668072600000|2022-11-10 09:30:00|8.5|8.4|8.39|8.29|8.5|8.4|8.36|8.26|237
1668072900000|2022-11-10 09:35:00|8.38|8.28|8.42|8.32|8.44|8.34|8.38|8.28|219
1668073200000|2022-11-10 09:40:00|8.43|8.33|8.48|8.38|8.5|8.4|8.41|8.31|142
1668073500000|2022-11-10 09:45:00|8.49|8.39|8.44|8.34|8.5|8.4|8.42|8.32|180
1668073800000|2022-11-10 09:50:00|8.43|8.33|8.43|8.33|8.46|8.36|8.41|8.31|155
1668074100000|2022-11-10 09:55:00|8.44|8.34|8.4|8.3|8.47|8.37|8.4|8.3|109
1668074400000|2022-11-10 10:00:00|8.41|8.31|8.41|8.31|8.46|8.36|8.38|8.28|147
1668074700000|2022-11-10 10:05:00|8.4|8.3|8.43|8.33|8.43|8.33|8.38|8.28|86
1668075000000|2022-11-10 10:10:00|8.41|8.31|8.25|8.15|8.42|8.32|8.23|8.13|269
1668075300000|2022-11-10 10:15:00|8.24|8.14|8.3|8.2|8.3|8.2|8.23|8.13|182
1668075600000|2022-11-10 10:20:00|8.31|8.21|8.27|8.17|8.31|8.21|8.25|8.15|169
1668075900000|2022-11-10 10:25:00|8.26|8.16|8.26|8.16|8.3|8.2|8.25|8.15|161
1668076200000|2022-11-10 10:30:00|8.25|8.15|8.23|8.13|8.26|8.16|8.19|8.09|204
1668076500000|2022-11-10 10:35:00|8.24|8.14|8.27|8.17|8.28|8.18|8.18|8.08|271
1668076800000|2022-11-10 10:40:00|8.28|8.18|8.21|8.11|8.29|8.19|8.21|8.11|178
1668077100000|2022-11-10 10:45:00|8.22|8.12|8.17|8.07|8.23|8.13|8.15|8.05|198
1668077400000|2022-11-10 10:50:00|8.18|8.08|8.08|7.98|8.18|8.08|8.04|7.94|201
1668077700000|2022-11-10 10:55:00|8.07|7.97|8.11|8.01|8.11|8.01|8.07|7.97|240
1668078000000|2022-11-10 11:00:00|8.1|8|8.14|8.04|8.16|8.06|8.09|7.99|249
1668078300000|2022-11-10 11:05:00|8.15|8.05|8.2|8.1|8.2|8.1|8.14|8.04|193
1668078600000|2022-11-10 11:10:00|8.19|8.09|8.17|8.07|8.2|8.1|8.13|8.03|186
1668078900000|2022-11-10 11:15:00|8.16|8.06|8.13|8.03|8.19|8.09|8.11|8.01|191
1668079200000|2022-11-10 11:20:00|8.12|8.02|8.13|8.03|8.14|8.04|8.08|7.98|212
1668079500000|2022-11-10 11:25:00|8.12|8.02|8.22|8.12|8.24|8.14|8.11|8.01|201
1668079800000|2022-11-10 11:30:00|8.23|8.13|8.25|8.15|8.27|8.17|8.21|8.11|193
1668080100000|2022-11-10 11:35:00|8.26|8.16|8.26|8.16|8.28|8.18|8.22|8.12|205
1668080400000|2022-11-10 11:40:00|8.25|8.15|8.22|8.12|8.27|8.17|8.2|8.1|192
1668080700000|2022-11-10 11:45:00|8.23|8.13|8.2|8.1|8.26|8.16|8.19|8.09|104
1668081000000|2022-11-10 11:50:00|8.19|8.09|8.25|8.15|8.29|8.19|8.18|8.08|164
1668081300000|2022-11-10 11:55:00|8.24|8.14|8.17|8.07|8.27|8.17|8.13|8.03|147
1668081600000|2022-11-10 12:00:00|8.15|8.05|8.34|8.24|8.39|8.29|8.14|8.04|291
1668081900000|2022-11-10 12:05:00|8.33|8.23|8.32|8.22|8.4|8.3|8.27|8.17|236
1668082200000|2022-11-10 12:10:00|8.33|8.23|8.3|8.2|8.34|8.24|8.29|8.19|49
1668086700000|2022-11-10 13:25:00|8.26|8.16|8.29|8.19|8.29|8.19|8.25|8.15|26
1668087000000|2022-11-10 13:30:00|8.28|8.18|9.13|9.03|9.3|9.2|8.27|8.17|390
1668087300000|2022-11-10 13:35:00|9.14|9.04|8.81|8.71|9.15|9.05|8.81|8.71|286
1668087600000|2022-11-10 13:40:00|8.8|8.7|8.99|8.89|9.06|8.96|8.8|8.7|163
1668087900000|2022-11-10 13:45:00|9|8.9|9.03|8.93|9.07|8.97|9|8.9|48
1668096600000|2022-11-10 16:10:00|9.16|9.06|9.17|9.07|9.18|9.08|9.13|9.03|101
1668096900000|2022-11-10 16:15:00|9.16|9.06|9.14|9.04|9.26|9.16|9.13|9.03|237
1668097200000|2022-11-10 16:20:00|9.15|9.05|9.17|9.07|9.21|9.11|9.14|9.04|192
1668097500000|2022-11-10 16:25:00|9.16|9.06|9.22|9.12|9.26|9.16|9.14|9.04|194
1668097800000|2022-11-10 16:30:00|9.21|9.11|9.16|9.06|9.23|9.13|9.15|9.05|154
1668098100000|2022-11-10 16:35:00|9.15|9.05|9.19|9.09|9.2|9.1|9.15|9.05|133
1668098400000|2022-11-10 16:40:00|9.2|9.1|9.27|9.17|9.29|9.19|9.19|9.09|166
1668098700000|2022-11-10 16:45:00|9.26|9.16|9.16|9.06|9.26|9.16|9.16|9.06|151
1668099000000|2022-11-10 16:50:00|9.17|9.07|9.15|9.05|9.19|9.09|9.15|9.05|91
1668099300000|2022-11-10 16:55:00|9.16|9.06|9.05|8.95|9.17|9.07|9.05|8.95|127
1668099600000|2022-11-10 17:00:00|9.04|8.94|9.1|9|9.13|9.03|9|8.9|161
1668099900000|2022-11-10 17:05:00|9.09|8.99|9.05|8.95|9.1|9|9.04|8.94|135
1668100200000|2022-11-10 17:10:00|9.06|8.96|9.11|9.01|9.11|9.01|9.05|8.95|128
1668100500000|2022-11-10 17:15:00|9.1|9|9.04|8.94|9.1|9|9.04|8.94|161
1668100800000|2022-11-10 17:20:00|9.05|8.95|9.06|8.96|9.08|8.98|9.03|8.93|72
1668101100000|2022-11-10 17:25:00|9.05|8.95|9.01|8.91|9.06|8.96|8.95|8.85|144
1668101400000|2022-11-10 17:30:00|9.02|8.92|8.81|8.71|9.02|8.92|8.79|8.69|230
1668101700000|2022-11-10 17:35:00|8.82|8.72|8.69|8.59|8.86|8.76|8.67|8.57|311
1668102000000|2022-11-10 17:40:00|8.7|8.6|8.71|8.61|8.76|8.66|8.68|8.58|305
1668102300000|2022-11-10 17:45:00|8.72|8.62|8.69|8.59|8.73|8.63|8.58|8.48|241
1668102600000|2022-11-10 17:50:00|8.7|8.6|8.69|8.59|8.74|8.64|8.68|8.58|187
1668102900000|2022-11-10 17:55:00|8.7|8.6|8.7|8.6|8.72|8.62|8.66|8.56|167
1668103200000|2022-11-10 18:00:00|8.69|8.59|8.8|8.7|8.82|8.72|8.69|8.59|163
1668103500000|2022-11-10 18:05:00|8.81|8.71|8.81|8.71|8.84|8.74|8.8|8.7|109
1668103800000|2022-11-10 18:10:00|8.82|8.72|8.84|8.74|8.89|8.79|8.82|8.72|103
1668104100000|2022-11-10 18:15:00|8.85|8.75|8.8|8.7|8.85|8.75|8.79|8.69|104
1668104400000|2022-11-10 18:20:00|8.79|8.69|8.76|8.66|8.81|8.71|8.73|8.63|138
1668104700000|2022-11-10 18:25:00|8.75|8.65|8.7|8.6|8.8|8.7|8.69|8.59|124
1668105000000|2022-11-10 18:30:00|8.71|8.61|8.79|8.69|8.8|8.7|8.71|8.61|111
1668105300000|2022-11-10 18:35:00|8.8|8.7|8.82|8.72|8.85|8.75|8.78|8.68|138
1668105600000|2022-11-10 18:40:00|8.81|8.71|8.85|8.75|8.87|8.77|8.81|8.71|129
1668105900000|2022-11-10 18:45:00|8.84|8.74|8.86|8.76|8.9|8.8|8.82|8.72|121
1668106200000|2022-11-10 18:50:00|8.85|8.75|8.84|8.74|8.86|8.76|8.8|8.7|124
1668106500000|2022-11-10 18:55:00|8.83|8.73|8.88|8.78|8.91|8.81|8.83|8.73|94
1668106800000|2022-11-10 19:00:00|8.89|8.79|8.93|8.83|8.97|8.87|8.87|8.77|117
1668107100000|2022-11-10 19:05:00|8.92|8.82|8.92|8.82|8.93|8.83|8.87|8.77|139
1668107400000|2022-11-10 19:10:00|8.91|8.81|8.87|8.77|8.92|8.82|8.84|8.74|159
1668107700000|2022-11-10 19:15:00|8.86|8.76|8.8|8.7|8.89|8.79|8.78|8.68|191
1668108000000|2022-11-10 19:20:00|8.81|8.71|8.87|8.77|8.87|8.77|8.81|8.71|77
1668108300000|2022-11-10 19:25:00|8.86|8.76|8.92|8.82|8.95|8.85|8.86|8.76|149
1668108600000|2022-11-10 19:30:00|8.91|8.81|8.93|8.83|8.94|8.84|8.91|8.81|125
1668108900000|2022-11-10 19:35:00|8.94|8.84|8.91|8.81|8.94|8.84|8.91|8.81|102
1668109200000|2022-11-10 19:40:00|8.92|8.82|8.92|8.82|8.94|8.84|8.9|8.8|116
1668109500000|2022-11-10 19:45:00|8.91|8.81|9.01|8.91|9.02|8.92|8.86|8.76|203
1668109800000|2022-11-10 19:50:00|9|8.9|9.03|8.93|9.04|8.94|8.98|8.88|164
1668110100000|2022-11-10 19:55:00|9.02|8.92|9.03|8.93|9.04|8.94|9.01|8.91|159
1668110400000|2022-11-10 20:00:00|9.02|8.92|8.95|8.85|9.03|8.93|8.95|8.85|163
1668110700000|2022-11-10 20:05:00|8.94|8.84|8.95|8.85|8.99|8.89|8.93|8.83|164
1668111000000|2022-11-10 20:10:00|8.96|8.86|8.96|8.86|8.97|8.87|8.9|8.8|110
1668111300000|2022-11-10 20:15:00|8.95|8.85|8.96|8.86|8.96|8.86|8.92|8.82|101
1668111600000|2022-11-10 20:20:00|8.95|8.85|9.01|8.91|9.04|8.94|8.95|8.85|172
1668111900000|2022-11-10 20:25:00|9|8.9|9.03|8.93|9.03|8.93|8.98|8.88|126
1668112200000|2022-11-10 20:30:00|9.02|8.92|8.96|8.86|9.05|8.95|8.95|8.85|148
1668112500000|2022-11-10 20:35:00|8.95|8.85|8.97|8.87|9|8.9|8.94|8.84|125
1668112800000|2022-11-10 20:40:00|8.98|8.88|9.03|8.93|9.06|8.96|8.95|8.85|147
1668113100000|2022-11-10 20:45:00|9.02|8.92|9.07|8.97|9.09|8.99|9.01|8.91|140
1668113400000|2022-11-10 20:50:00|9.08|8.98|9.21|9.11|9.26|9.16|9.05|8.95|190
1668113700000|2022-11-10 20:55:00|9.2|9.1|9.2|9.1|9.24|9.14|9.12|9.02|335
1668114000000|2022-11-10 21:00:00|9.19|9.09|9.18|9.08|9.27|9.17|9.09|8.99|267
1668114300000|2022-11-10 21:05:00|9.17|9.07|9.12|9.02|9.2|9.1|9.11|9.01|209
1668114600000|2022-11-10 21:10:00|9.11|9.01|9.12|9.02|9.17|9.07|9.11|9.01|229
1668114900000|2022-11-10 21:15:00|9.11|9.01|9.11|9.01|9.15|9.05|9.1|9|95
1668115200000|2022-11-10 21:20:00|9.12|9.02|9.18|9.08|9.19|9.09|9.11|9.01|135
1668115500000|2022-11-10 21:25:00|9.19|9.09|9.06|8.96|9.21|9.11|9.01|8.91|256
1668115800000|2022-11-10 21:30:00|9.05|8.95|9.02|8.92|9.06|8.96|9.02|8.92|72
1668116100000|2022-11-10 21:35:00|9.03|8.93|9.02|8.92|9.05|8.95|9.01|8.91|134
1668116400000|2022-11-10 21:40:00|9.01|8.91|9.03|8.93|9.04|8.94|8.95|8.85|116
1668116700000|2022-11-10 21:45:00|9.02|8.92|8.96|8.86|9.03|8.93|8.96|8.86|114
1668117000000|2022-11-10 21:50:00|8.97|8.87|8.96|8.86|9.01|8.91|8.92|8.82|211
1668117300000|2022-11-10 21:55:00|8.97|8.87|8.99|8.89|9|8.9|8.95|8.85|79
1668117600000|2022-11-10 22:00:00|9|8.9|9|8.9|9.01|8.91|8.99|8.89|21
1668117900000|2022-11-10 22:05:00|8.99|8.89|8.96|8.86|9|8.9|8.91|8.81|50
1668118200000|2022-11-10 22:10:00|8.95|8.85|8.94|8.84|8.98|8.88|8.92|8.82|60
1668118500000|2022-11-10 22:15:00|8.95|8.85|8.94|8.84|8.96|8.86|8.93|8.83|40
1668118800000|2022-11-10 22:20:00|8.95|8.85|8.99|8.89|8.99|8.89|8.94|8.84|37
1668119100000|2022-11-10 22:25:00|8.98|8.88|8.98|8.88|9|8.9|8.97|8.87|107
1668119400000|2022-11-10 22:30:00|8.97|8.87|9|8.9|9|8.9|8.96|8.86|16
1668119700000|2022-11-10 22:35:00|8.99|8.89|9.02|8.92|9.03|8.93|8.99|8.89|60
1668120000000|2022-11-10 22:40:00|9.03|8.93|9.04|8.94|9.06|8.96|9.03|8.93|38
1668120300000|2022-11-10 22:45:00|9.05|8.95|9.04|8.94|9.05|8.95|9.02|8.92|26
1668120600000|2022-11-10 22:50:00|9.05|8.95|9.07|8.97|9.08|8.98|9.04|8.94|53
1668120900000|2022-11-10 22:55:00|9.08|8.98|9.03|8.93|9.08|8.98|9.02|8.92|42
1668121200000|2022-11-10 23:00:00|9.02|8.92|9.02|8.92|9.03|8.93|9|8.9|110
1668121500000|2022-11-10 23:05:00|9.03|8.93|9.08|8.98|9.09|8.99|9.02|8.92|106
1668121800000|2022-11-10 23:10:00|9.09|8.99|9.02|8.92|9.11|9.01|9.02|8.92|118
1668122100000|2022-11-10 23:15:00|9.03|8.93|8.95|8.85|9.03|8.93|8.87|8.77|231
1668122400000|2022-11-10 23:20:00|8.96|8.86|8.94|8.84|9|8.9|8.93|8.83|237
1668122700000|2022-11-10 23:25:00|8.95|8.85|8.97|8.87|8.98|8.88|8.93|8.83|157
1668123000000|2022-11-10 23:30:00|8.98|8.88|9.02|8.92|9.03|8.93|8.97|8.87|183
1668123300000|2022-11-10 23:35:00|9.01|8.91|9.05|8.95|9.06|8.96|8.97|8.87|180
1668123600000|2022-11-10 23:40:00|9.06|8.96|8.95|8.85|9.07|8.97|8.94|8.84|202
1668123900000|2022-11-10 23:45:00|8.96|8.86|9|8.9|9.01|8.91|8.95|8.85|195
1668124200000|2022-11-10 23:50:00|8.99|8.89|9.03|8.93|9.04|8.94|8.98|8.88|122
1668124500000|2022-11-10 23:55:00|9.04|8.94|9.02|8.92|9.06|8.96|9.01|8.91|157
1668124800000|2022-11-11 00:00:00|9.01|8.91|8.99|8.89|9.04|8.94|8.97|8.87|221
1668125100000|2022-11-11 00:05:00|8.98|8.88|9.06|8.96|9.08|8.98|8.98|8.88|192
1668125400000|2022-11-11 00:10:00|9.05|8.95|8.95|8.85|9.06|8.96|8.93|8.83|153
1668125700000|2022-11-11 00:15:00|8.94|8.84|8.83|8.73|8.98|8.88|8.81|8.71|188
1668126000000|2022-11-11 00:20:00|8.84|8.74|8.87|8.77|8.88|8.78|8.79|8.69|191
1668126300000|2022-11-11 00:25:00|8.88|8.78|8.86|8.76|8.91|8.81|8.86|8.76|129
1668126600000|2022-11-11 00:30:00|8.87|8.77|8.91|8.81|8.93|8.83|8.85|8.75|173
1668126900000|2022-11-11 00:35:00|8.92|8.82|8.9|8.8|8.95|8.85|8.89|8.79|124
1668127200000|2022-11-11 00:40:00|8.91|8.81|8.91|8.81|8.93|8.83|8.88|8.78|157
1668127500000|2022-11-11 00:45:00|8.92|8.82|9.01|8.91|9.02|8.92|8.91|8.81|215
1668127800000|2022-11-11 00:50:00|9.02|8.92|9.03|8.93|9.08|8.98|8.99|8.89|216
1668128100000|2022-11-11 00:55:00|9.04|8.94|9.05|8.95|9.07|8.97|9.01|8.91|215
1668128400000|2022-11-11 01:00:00|9.06|8.96|9.05|8.95|9.07|8.97|9.01|8.91|166
1668128700000|2022-11-11 01:05:00|9.06|8.96|9.27|9.17|9.39|9.29|9.05|8.95|304
1668129000000|2022-11-11 01:10:00|9.28|9.18|9.23|9.13|9.3|9.2|9.17|9.07|335
1668129300000|2022-11-11 01:15:00|9.22|9.12|9.18|9.08|9.26|9.16|9.16|9.06|348
1668129600000|2022-11-11 01:20:00|9.19|9.09|9.13|9.03|9.2|9.1|9.1|9|293
1668129900000|2022-11-11 01:25:00|9.11|9.01|9.1|9|9.13|9.03|9.06|8.96|282
1668130200000|2022-11-11 01:30:00|9.09|8.99|8.94|8.84|9.12|9.02|8.91|8.81|243
1668130500000|2022-11-11 01:35:00|8.95|8.85|8.91|8.81|8.96|8.86|8.87|8.77|306
1668130800000|2022-11-11 01:40:00|8.9|8.8|8.93|8.83|8.97|8.87|8.9|8.8|260
1668131100000|2022-11-11 01:45:00|8.94|8.84|8.85|8.75|8.95|8.85|8.85|8.75|256
1668131400000|2022-11-11 01:50:00|8.84|8.74|8.85|8.75|8.88|8.78|8.81|8.71|220
1668131700000|2022-11-11 01:55:00|8.86|8.76|8.82|8.72|8.87|8.77|8.75|8.65|251
1668132000000|2022-11-11 02:00:00|8.8|8.7|8.86|8.76|8.88|8.78|8.77|8.67|270
1668132300000|2022-11-11 02:05:00|8.85|8.75|8.83|8.73|8.87|8.77|8.81|8.71|218
1668132600000|2022-11-11 02:10:00|8.84|8.74|8.63|8.53|8.85|8.75|8.59|8.49|299
1668132900000|2022-11-11 02:15:00|8.64|8.54|8.71|8.61|8.73|8.63|8.64|8.54|257
1668133200000|2022-11-11 02:20:00|8.72|8.62|8.68|8.58|8.73|8.63|8.65|8.55|256
1668133500000|2022-11-11 02:25:00|8.67|8.57|8.63|8.53|8.73|8.63|8.57|8.47|293
1668133800000|2022-11-11 02:30:00|8.64|8.54|8.67|8.57|8.71|8.61|8.63|8.53|284
1668134100000|2022-11-11 02:35:00|8.68|8.58|8.66|8.56|8.71|8.61|8.65|8.55|244
1668134400000|2022-11-11 02:40:00|8.65|8.55|8.64|8.54|8.68|8.58|8.61|8.51|218
1668134700000|2022-11-11 02:45:00|8.65|8.55|8.66|8.56|8.67|8.57|8.58|8.48|194
1668135000000|2022-11-11 02:50:00|8.67|8.57|8.65|8.55|8.68|8.58|8.61|8.51|195
1668135300000|2022-11-11 02:55:00|8.66|8.56|8.67|8.57|8.69|8.59|8.63|8.53|161
1668135600000|2022-11-11 03:00:00|8.68|8.58|8.62|8.52|8.68|8.58|8.59|8.49|184
1668135900000|2022-11-11 03:05:00|8.63|8.53|8.54|8.44|8.63|8.53|8.48|8.38|172
1668136200000|2022-11-11 03:10:00|8.55|8.45|8.54|8.44|8.59|8.49|8.53|8.43|150
1668136500000|2022-11-11 03:15:00|8.55|8.45|8.55|8.45|8.6|8.5|8.54|8.44|125
1668136800000|2022-11-11 03:20:00|8.54|8.44|8.38|8.28|8.55|8.45|8.3|8.2|278
1668137100000|2022-11-11 03:25:00|8.37|8.27|8.39|8.29|8.43|8.33|8.37|8.27|184
1668137400000|2022-11-11 03:30:00|8.38|8.28|8.37|8.27|8.43|8.33|8.35|8.25|218
1668137700000|2022-11-11 03:35:00|8.35|8.25|8.44|8.34|8.46|8.36|8.34|8.24|298
1668138000000|2022-11-11 03:40:00|8.43|8.33|8.46|8.36|8.48|8.38|8.42|8.32|215
1668138300000|2022-11-11 03:45:00|8.45|8.35|8.46|8.36|8.48|8.38|8.44|8.34|166
1668138600000|2022-11-11 03:50:00|8.47|8.37|8.49|8.39|8.51|8.41|8.44|8.34|187
1668138900000|2022-11-11 03:55:00|8.48|8.38|8.48|8.38|8.51|8.41|8.47|8.37|243
1668139200000|2022-11-11 04:00:00|8.49|8.39|8.46|8.36|8.5|8.4|8.44|8.34|192
1668139500000|2022-11-11 04:05:00|8.45|8.35|8.5|8.4|8.52|8.42|8.45|8.35|148
1668139800000|2022-11-11 04:10:00|8.49|8.39|8.56|8.46|8.56|8.46|8.47|8.37|236
1668140100000|2022-11-11 04:15:00|8.55|8.45|8.53|8.43|8.56|8.46|8.5|8.4|151
1668140400000|2022-11-11 04:20:00|8.54|8.44|8.56|8.46|8.58|8.48|8.51|8.41|198
1668140700000|2022-11-11 04:25:00|8.55|8.45|8.59|8.49|8.6|8.5|8.54|8.44|250
1668141000000|2022-11-11 04:30:00|8.57|8.47|8.54|8.44|8.59|8.49|8.51|8.41|207
1668141300000|2022-11-11 04:35:00|8.55|8.45|8.56|8.46|8.6|8.5|8.54|8.44|173
1668141600000|2022-11-11 04:40:00|8.57|8.47|8.56|8.46|8.57|8.47|8.52|8.42|183
1668141900000|2022-11-11 04:45:00|8.55|8.45|8.51|8.41|8.56|8.46|8.48|8.38|167
1668142200000|2022-11-11 04:50:00|8.52|8.42|8.49|8.39|8.53|8.43|8.47|8.37|151
1668142500000|2022-11-11 04:55:00|8.5|8.4|8.53|8.43|8.55|8.45|8.49|8.39|167
1668142800000|2022-11-11 05:00:00|8.54|8.44|8.59|8.49|8.6|8.5|8.51|8.41|205
1668143100000|2022-11-11 05:05:00|8.58|8.48|8.63|8.53|8.64|8.54|8.58|8.48|196
1668143400000|2022-11-11 05:10:00|8.64|8.54|8.63|8.53|8.64|8.54|8.6|8.5|155
1668143700000|2022-11-11 05:15:00|8.62|8.52|8.64|8.54|8.65|8.55|8.6|8.5|189
1668144000000|2022-11-11 05:20:00|8.65|8.55|8.65|8.55|8.67|8.57|8.62|8.52|190
1668144300000|2022-11-11 05:25:00|8.66|8.56|8.65|8.55|8.67|8.57|8.63|8.53|200
1668144600000|2022-11-11 05:30:00|8.64|8.54|8.7|8.6|8.7|8.6|8.64|8.54|249
1668144900000|2022-11-11 05:35:00|8.69|8.59|8.69|8.59|8.71|8.61|8.66|8.56|228
1668145200000|2022-11-11 05:40:00|8.68|8.58|8.69|8.59|8.71|8.61|8.65|8.55|213
1668145500000|2022-11-11 05:45:00|8.7|8.6|8.78|8.68|8.8|8.7|8.69|8.59|304
1668145800000|2022-11-11 05:50:00|8.77|8.67|8.8|8.7|8.83|8.73|8.76|8.66|218
1668146100000|2022-11-11 05:55:00|8.79|8.69|8.77|8.67|8.82|8.72|8.75|8.65|170
1668146400000|2022-11-11 06:00:00|8.78|8.68|8.8|8.7|8.83|8.73|8.75|8.65|206
1668146700000|2022-11-11 06:05:00|8.79|8.69|8.76|8.66|8.81|8.71|8.74|8.64|165
1668147000000|2022-11-11 06:10:00|8.77|8.67|8.75|8.65|8.78|8.68|8.74|8.64|126
1668147300000|2022-11-11 06:15:00|8.76|8.66|8.72|8.62|8.76|8.66|8.68|8.58|183
1668147600000|2022-11-11 06:20:00|8.71|8.61|8.69|8.59|8.72|8.62|8.67|8.57|234
1668147900000|2022-11-11 06:25:00|8.7|8.6|8.7|8.6|8.72|8.62|8.68|8.58|192
1668148200000|2022-11-11 06:30:00|8.71|8.61|8.73|8.63|8.74|8.64|8.67|8.57|176
1668148500000|2022-11-11 06:35:00|8.72|8.62|8.75|8.65|8.76|8.66|8.7|8.6|174
1668148800000|2022-11-11 06:40:00|8.74|8.64|8.75|8.65|8.78|8.68|8.72|8.62|189
1668149100000|2022-11-11 06:45:00|8.74|8.64|8.74|8.64|8.78|8.68|8.74|8.64|175
1668149400000|2022-11-11 06:50:00|8.75|8.65|8.74|8.64|8.76|8.66|8.72|8.62|153
1668149700000|2022-11-11 06:55:00|8.73|8.63|8.73|8.63|8.76|8.66|8.72|8.62|182
1668150000000|2022-11-11 07:00:00|8.72|8.62|8.74|8.64|8.74|8.64|8.67|8.57|146
1668150300000|2022-11-11 07:05:00|8.73|8.63|8.72|8.62|8.76|8.66|8.71|8.61|152
1668150600000|2022-11-11 07:10:00|8.71|8.61|8.79|8.69|8.79|8.69|8.7|8.6|204
1668150900000|2022-11-11 07:15:00|8.78|8.68|8.83|8.73|8.88|8.78|8.77|8.67|172
1668151200000|2022-11-11 07:20:00|8.82|8.72|8.8|8.7|8.85|8.75|8.79|8.69|187
1668151500000|2022-11-11 07:25:00|8.81|8.71|8.81|8.71|8.83|8.73|8.79|8.69|199
1668151800000|2022-11-11 07:30:00|8.8|8.7|8.8|8.7|8.84|8.74|8.79|8.69|194
1668152100000|2022-11-11 07:35:00|8.79|8.69|8.82|8.72|8.82|8.72|8.76|8.66|186
1668152400000|2022-11-11 07:40:00|8.81|8.71|8.8|8.7|8.84|8.74|8.8|8.7|229
1668152700000|2022-11-11 07:45:00|8.81|8.71|8.82|8.72|8.83|8.73|8.79|8.69|200
1668153000000|2022-11-11 07:50:00|8.81|8.71|8.83|8.73|8.88|8.78|8.81|8.71|216
1668153300000|2022-11-11 07:55:00|8.84|8.74|8.84|8.74|8.85|8.75|8.81|8.71|225
1668153600000|2022-11-11 08:00:00|8.83|8.73|8.85|8.75|8.85|8.75|8.79|8.69|159
1668153900000|2022-11-11 08:05:00|8.84|8.74|8.79|8.69|8.85|8.75|8.77|8.67|177
1668154200000|2022-11-11 08:10:00|8.78|8.68|8.8|8.7|8.82|8.72|8.76|8.66|193
1668154500000|2022-11-11 08:15:00|8.79|8.69|8.82|8.72|8.83|8.73|8.77|8.67|139
1668154800000|2022-11-11 08:20:00|8.81|8.71|8.83|8.73|8.85|8.75|8.8|8.7|166
1668155100000|2022-11-11 08:25:00|8.84|8.74|8.91|8.81|8.96|8.86|8.81|8.71|171
1668155400000|2022-11-11 08:30:00|8.92|8.82|8.89|8.79|8.92|8.82|8.86|8.76|177
1668155700000|2022-11-11 08:35:00|8.88|8.78|8.93|8.83|8.95|8.85|8.86|8.76|187
1668156000000|2022-11-11 08:40:00|8.94|8.84|8.94|8.84|8.96|8.86|8.88|8.78|159
1668156300000|2022-11-11 08:45:00|8.95|8.85|8.93|8.83|8.95|8.85|8.91|8.81|118
1668156600000|2022-11-11 08:50:00|8.94|8.84|8.92|8.82|8.95|8.85|8.9|8.8|127
1668156900000|2022-11-11 08:55:00|8.91|8.81|8.89|8.79|8.96|8.86|8.89|8.79|127
1668157200000|2022-11-11 09:00:00|8.9|8.8|8.84|8.74|8.9|8.8|8.82|8.72|106
1668157500000|2022-11-11 09:05:00|8.85|8.75|8.83|8.73|8.85|8.75|8.8|8.7|116
1668157800000|2022-11-11 09:10:00|8.84|8.74|8.78|8.68|8.84|8.74|8.77|8.67|100
1668158100000|2022-11-11 09:15:00|8.79|8.69|8.75|8.65|8.81|8.71|8.72|8.62|119
1668158400000|2022-11-11 09:20:00|8.74|8.64|8.78|8.68|8.8|8.7|8.73|8.63|106
1668158700000|2022-11-11 09:25:00|8.79|8.69|8.8|8.7|8.81|8.71|8.78|8.68|153
1668159000000|2022-11-11 09:30:00|8.81|8.71|8.82|8.72|8.83|8.73|8.76|8.66|158
1668159300000|2022-11-11 09:35:00|8.83|8.73|8.83|8.73|8.85|8.75|8.8|8.7|156
1668159600000|2022-11-11 09:40:00|8.82|8.72|8.79|8.69|8.83|8.73|8.76|8.66|172
1668159900000|2022-11-11 09:45:00|8.78|8.68|8.79|8.69|8.81|8.71|8.75|8.65|146
1668160200000|2022-11-11 09:50:00|8.8|8.7|8.76|8.66|8.81|8.71|8.76|8.66|148
1668160500000|2022-11-11 09:55:00|8.77|8.67|8.79|8.69|8.82|8.72|8.76|8.66|108
1668160800000|2022-11-11 10:00:00|8.8|8.7|8.82|8.72|8.85|8.75|8.78|8.68|107
1668161100000|2022-11-11 10:05:00|8.83|8.73|8.75|8.65|8.83|8.73|8.73|8.63|130
1668161400000|2022-11-11 10:10:00|8.76|8.66|8.76|8.66|8.78|8.68|8.74|8.64|125
1668161700000|2022-11-11 10:15:00|8.75|8.65|8.72|8.62|8.76|8.66|8.68|8.58|180
1668162000000|2022-11-11 10:20:00|8.71|8.61|8.7|8.6|8.73|8.63|8.69|8.59|102
1668162300000|2022-11-11 10:25:00|8.71|8.61|8.72|8.62|8.73|8.63|8.7|8.6|135
1668162600000|2022-11-11 10:30:00|8.71|8.61|8.74|8.64|8.77|8.67|8.71|8.61|169
1668162900000|2022-11-11 10:35:00|8.73|8.63|8.74|8.64|8.77|8.67|8.73|8.63|193
1668163200000|2022-11-11 10:40:00|8.75|8.65|8.81|8.71|8.82|8.72|8.73|8.63|208
1668163500000|2022-11-11 10:45:00|8.82|8.72|8.82|8.72|8.87|8.77|8.81|8.71|193
1668163800000|2022-11-11 10:50:00|8.81|8.71|8.84|8.74|8.85|8.75|8.8|8.7|173
1668164100000|2022-11-11 10:55:00|8.85|8.75|8.84|8.74|8.86|8.76|8.82|8.72|180
1668164400000|2022-11-11 11:00:00|8.85|8.75|8.81|8.71|8.85|8.75|8.79|8.69|172
1668164700000|2022-11-11 11:05:00|8.8|8.7|8.9|8.8|8.9|8.8|8.8|8.7|195
1668165000000|2022-11-11 11:10:00|8.89|8.79|8.92|8.82|8.94|8.84|8.89|8.79|192
1668165300000|2022-11-11 11:15:00|8.91|8.81|8.88|8.78|8.93|8.83|8.86|8.76|201
1668165600000|2022-11-11 11:20:00|8.89|8.79|8.88|8.78|8.89|8.79|8.85|8.75|167
1668165900000|2022-11-11 11:25:00|8.87|8.77|8.85|8.75|8.88|8.78|8.84|8.74|176
1668166200000|2022-11-11 11:30:00|8.86|8.76|8.87|8.77|8.87|8.77|8.82|8.72|198
1668166500000|2022-11-11 11:35:00|8.86|8.76|8.81|8.71|8.91|8.81|8.8|8.7|250
1668166800000|2022-11-11 11:40:00|8.82|8.72|8.81|8.71|8.82|8.72|8.76|8.66|207
1668167100000|2022-11-11 11:45:00|8.8|8.7|8.76|8.66|8.82|8.72|8.73|8.63|200
1668167400000|2022-11-11 11:50:00|8.75|8.65|8.8|8.7|8.81|8.71|8.75|8.65|158
1668167700000|2022-11-11 11:55:00|8.79|8.69|8.83|8.73|8.83|8.73|8.78|8.68|136
1668168000000|2022-11-11 12:00:00|8.82|8.72|8.88|8.78|8.88|8.78|8.8|8.7|137
1668168300000|2022-11-11 12:05:00|8.87|8.77|8.85|8.75|8.88|8.78|8.83|8.73|155
1668168600000|2022-11-11 12:10:00|8.84|8.74|8.81|8.71|8.86|8.76|8.8|8.7|156
1668168900000|2022-11-11 12:15:00|8.82|8.72|8.79|8.69|8.83|8.73|8.76|8.66|176
1668169200000|2022-11-11 12:20:00|8.8|8.7|8.79|8.69|8.8|8.7|8.75|8.65|164
1668169500000|2022-11-11 12:25:00|8.78|8.68|8.76|8.66|8.8|8.7|8.74|8.64|198
1668169800000|2022-11-11 12:30:00|8.77|8.67|8.8|8.7|8.81|8.71|8.74|8.64|156
1668170100000|2022-11-11 12:35:00|8.79|8.69|8.8|8.7|8.83|8.73|8.78|8.68|100
1668170400000|2022-11-11 12:40:00|8.79|8.69|8.81|8.71|8.85|8.75|8.79|8.69|161
1668170700000|2022-11-11 12:45:00|8.8|8.7|8.84|8.74|8.85|8.75|8.8|8.7|176
1668171000000|2022-11-11 12:50:00|8.83|8.73|8.89|8.79|8.91|8.81|8.82|8.72|216
1668171300000|2022-11-11 12:55:00|8.88|8.78|8.9|8.8|8.91|8.81|8.87|8.77|199
1668171600000|2022-11-11 13:00:00|8.89|8.79|8.94|8.84|8.96|8.86|8.88|8.78|192
1668171900000|2022-11-11 13:05:00|8.93|8.83|8.87|8.77|8.96|8.86|8.85|8.75|185
1668172200000|2022-11-11 13:10:00|8.88|8.78|8.9|8.8|8.94|8.84|8.88|8.78|173
1668172500000|2022-11-11 13:15:00|8.89|8.79|8.93|8.83|8.95|8.85|8.88|8.78|135
1668172800000|2022-11-11 13:20:00|8.94|8.84|8.98|8.88|9|8.9|8.92|8.82|205
1668173100000|2022-11-11 13:25:00|8.97|8.87|8.96|8.86|9.01|8.91|8.95|8.85|168
1668173400000|2022-11-11 13:30:00|8.97|8.87|8.88|8.78|8.97|8.87|8.87|8.77|132
1668173700000|2022-11-11 13:35:00|8.87|8.77|8.88|8.78|8.92|8.82|8.87|8.77|86
1668174000000|2022-11-11 13:40:00|8.87|8.77|8.85|8.75|8.88|8.78|8.83|8.73|145
1668174300000|2022-11-11 13:45:00|8.86|8.76|8.81|8.71|8.87|8.77|8.81|8.71|193
1668174600000|2022-11-11 13:50:00|8.82|8.72|8.81|8.71|8.84|8.74|8.8|8.7|148
1668174900000|2022-11-11 13:55:00|8.8|8.7|8.74|8.64|8.81|8.71|8.73|8.63|178
1668175200000|2022-11-11 14:00:00|8.75|8.65|8.59|8.49|8.75|8.65|8.48|8.38|305
1668175500000|2022-11-11 14:05:00|8.6|8.5|8.59|8.49|8.65|8.55|8.55|8.45|246
1668175800000|2022-11-11 14:10:00|8.6|8.5|8.5|8.4|8.6|8.5|8.48|8.38|175
1668176100000|2022-11-11 14:15:00|8.49|8.39|8.28|8.18|8.54|8.44|8.26|8.16|295
1668176400000|2022-11-11 14:20:00|8.29|8.19|8.18|8.08|8.37|8.27|8.08|7.98|352
1668176700000|2022-11-11 14:25:00|8.19|8.09|8.12|8.02|8.24|8.14|8.08|7.98|273
1668177000000|2022-11-11 14:30:00|8.11|8.01|8.19|8.09|8.19|8.09|8.06|7.96|262
1668177300000|2022-11-11 14:35:00|8.2|8.1|8.12|8.02|8.21|8.11|8.11|8.01|273
1668177600000|2022-11-11 14:40:00|8.11|8.01|8.17|8.07|8.18|8.08|8.1|8|219
1668177900000|2022-11-11 14:45:00|8.18|8.08|8.42|8.32|8.66|8.56|8.17|8.07|317
1668178200000|2022-11-11 14:50:00|8.43|8.33|8.33|8.23|8.46|8.36|8.29|8.19|271
1668178500000|2022-11-11 14:55:00|8.34|8.24|8.34|8.24|8.4|8.3|8.28|8.18|260
1668178800000|2022-11-11 15:00:00|8.33|8.23|8.3|8.2|8.43|8.33|8.3|8.2|310
1668179100000|2022-11-11 15:05:00|8.29|8.19|8.22|8.12|8.38|8.28|8.21|8.11|248
1668179400000|2022-11-11 15:10:00|8.23|8.13|8.37|8.27|8.38|8.28|8.23|8.13|202
1668179700000|2022-11-11 15:15:00|8.36|8.26|8.36|8.26|8.38|8.28|8.3|8.2|257
1668180000000|2022-11-11 15:20:00|8.35|8.25|8.39|8.29|8.43|8.33|8.35|8.25|288
1668180300000|2022-11-11 15:25:00|8.38|8.28|8.42|8.32|8.44|8.34|8.38|8.28|213
1668180600000|2022-11-11 15:30:00|8.41|8.31|8.34|8.24|8.41|8.31|8.31|8.21|230
1668180900000|2022-11-11 15:35:00|8.35|8.25|8.33|8.23|8.35|8.25|8.26|8.16|286
1668181200000|2022-11-11 15:40:00|8.32|8.22|8.32|8.22|8.35|8.25|8.28|8.18|210
1668181500000|2022-11-11 15:45:00|8.31|8.21|8.37|8.27|8.41|8.31|8.29|8.19|213
1668181800000|2022-11-11 15:50:00|8.36|8.26|8.34|8.24|8.41|8.31|8.33|8.23|193
1668182100000|2022-11-11 15:55:00|8.35|8.25|8.35|8.25|8.38|8.28|8.33|8.23|206
1668182400000|2022-11-11 16:00:00|8.34|8.24|8.33|8.23|8.38|8.28|8.27|8.17|225
1668182700000|2022-11-11 16:05:00|8.34|8.24|8.23|8.13|8.35|8.25|8.23|8.13|230
1668183000000|2022-11-11 16:10:00|8.24|8.14|8.18|8.08|8.26|8.16|8.16|8.06|210
1668183300000|2022-11-11 16:15:00|8.19|8.09|8.24|8.14|8.25|8.15|8.15|8.05|199
1668183600000|2022-11-11 16:20:00|8.25|8.15|8.22|8.12|8.28|8.18|8.2|8.1|231
1668183900000|2022-11-11 16:25:00|8.21|8.11|8.12|8.02|8.24|8.14|8.11|8.01|148
1668184200000|2022-11-11 16:30:00|8.13|8.03|8.22|8.12|8.24|8.14|8.12|8.02|212
1668184500000|2022-11-11 16:35:00|8.21|8.11|8.21|8.11|8.24|8.14|8.18|8.08|220
1668184800000|2022-11-11 16:40:00|8.22|8.12|8.2|8.1|8.24|8.14|8.2|8.1|167
1668185100000|2022-11-11 16:45:00|8.21|8.11|8.29|8.19|8.29|8.19|8.2|8.1|184
1668185400000|2022-11-11 16:50:00|8.28|8.18|8.3|8.2|8.33|8.23|8.28|8.18|207
1668185700000|2022-11-11 16:55:00|8.29|8.19|8.32|8.22|8.34|8.24|8.29|8.19|141
1668186000000|2022-11-11 17:00:00|8.31|8.21|8.35|8.25|8.35|8.25|8.29|8.19|125
1668186300000|2022-11-11 17:05:00|8.34|8.24|8.32|8.22|8.35|8.25|8.29|8.19|145
1668186600000|2022-11-11 17:10:00|8.31|8.21|8.36|8.26|8.39|8.29|8.31|8.21|162
1668186900000|2022-11-11 17:15:00|8.35|8.25|8.34|8.24|8.39|8.29|8.34|8.24|130
1668187200000|2022-11-11 17:20:00|8.35|8.25|8.33|8.23|8.36|8.26|8.32|8.22|177
1668187500000|2022-11-11 17:25:00|8.34|8.24|8.34|8.24|8.35|8.25|8.31|8.21|151
1668187800000|2022-11-11 17:30:00|8.35|8.25|8.33|8.23|8.37|8.27|8.32|8.22|155
1668188100000|2022-11-11 17:35:00|8.34|8.24|8.28|8.18|8.34|8.24|8.28|8.18|144
1668188400000|2022-11-11 17:40:00|8.29|8.19|8.32|8.22|8.32|8.22|8.26|8.16|162
1668188700000|2022-11-11 17:45:00|8.31|8.21|8.34|8.24|8.35|8.25|8.28|8.18|174
1668189000000|2022-11-11 17:50:00|8.35|8.25|8.38|8.28|8.39|8.29|8.33|8.23|152
1668189300000|2022-11-11 17:55:00|8.39|8.29|8.38|8.28|8.41|8.31|8.36|8.26|193
1668189600000|2022-11-11 18:00:00|8.37|8.27|8.45|8.35|8.46|8.36|8.36|8.26|181
1668189900000|2022-11-11 18:05:00|8.46|8.36|8.45|8.35|8.47|8.37|8.43|8.33|38
1668190200000|2022-11-11 18:10:00|8.44|8.34|8.41|8.31|8.45|8.35|8.41|8.31|187
1668190500000|2022-11-11 18:15:00|8.4|8.3|8.4|8.3|8.45|8.35|8.39|8.29|224
1668190800000|2022-11-11 18:20:00|8.41|8.31|8.41|8.31|8.42|8.32|8.37|8.27|149
1668191100000|2022-11-11 18:25:00|8.4|8.3|8.42|8.32|8.42|8.32|8.39|8.29|204
1668191400000|2022-11-11 18:30:00|8.41|8.31|8.39|8.29|8.41|8.31|8.37|8.27|131
1668191700000|2022-11-11 18:35:00|8.38|8.28|8.38|8.28|8.4|8.3|8.35|8.25|131
1668192000000|2022-11-11 18:40:00|8.39|8.29|8.35|8.25|8.4|8.3|8.32|8.22|174
1668192300000|2022-11-11 18:45:00|8.34|8.24|8.35|8.25|8.36|8.26|8.3|8.2|164
1668192600000|2022-11-11 18:50:00|8.34|8.24|8.32|8.22|8.36|8.26|8.31|8.21|172
1668192900000|2022-11-11 18:55:00|8.33|8.23|8.33|8.23|8.35|8.25|8.31|8.21|147
1668193200000|2022-11-11 19:00:00|8.34|8.24|8.3|8.2|8.34|8.24|8.26|8.16|193
1668193500000|2022-11-11 19:05:00|8.29|8.19|8.3|8.2|8.33|8.23|8.27|8.17|116
1668193800000|2022-11-11 19:10:00|8.31|8.21|8.31|8.21|8.36|8.26|8.29|8.19|208
1668194100000|2022-11-11 19:15:00|8.32|8.22|8.35|8.25|8.36|8.26|8.31|8.21|201
1668194400000|2022-11-11 19:20:00|8.34|8.24|8.31|8.21|8.36|8.26|8.31|8.21|126
1668194700000|2022-11-11 19:25:00|8.32|8.22|8.32|8.22|8.34|8.24|8.3|8.2|95
1668195000000|2022-11-11 19:30:00|8.31|8.21|8.32|8.22|8.35|8.25|8.31|8.21|144
1668195300000|2022-11-11 19:35:00|8.31|8.21|8.32|8.22|8.33|8.23|8.26|8.16|131
1668195600000|2022-11-11 19:40:00|8.31|8.21|8.35|8.25|8.35|8.25|8.3|8.2|120
1668195900000|2022-11-11 19:45:00|8.34|8.24|8.31|8.21|8.34|8.24|8.3|8.2|158
1668196200000|2022-11-11 19:50:00|8.32|8.22|8.33|8.23|8.34|8.24|8.28|8.18|146
1668196500000|2022-11-11 19:55:00|8.34|8.24|8.37|8.27|8.4|8.3|8.32|8.22|156
1668196800000|2022-11-11 20:00:00|8.38|8.28|8.33|8.23|8.38|8.28|8.32|8.22|150
1668197100000|2022-11-11 20:05:00|8.34|8.24|8.31|8.21|8.36|8.26|8.31|8.21|166
1668197400000|2022-11-11 20:10:00|8.3|8.2|8.28|8.18|8.31|8.21|8.27|8.17|203
1668197700000|2022-11-11 20:15:00|8.27|8.17|8.24|8.14|8.29|8.19|8.22|8.12|200
1668198000000|2022-11-11 20:20:00|8.25|8.15|8.25|8.15|8.27|8.17|8.24|8.14|190
1668198300000|2022-11-11 20:25:00|8.26|8.16|8.25|8.15|8.27|8.17|8.23|8.13|194
1668198600000|2022-11-11 20:30:00|8.24|8.14|8.26|8.16|8.28|8.18|8.21|8.11|158
1668198900000|2022-11-11 20:35:00|8.27|8.17|8.19|8.09|8.27|8.17|8.17|8.07|150
1668199200000|2022-11-11 20:40:00|8.18|8.08|8.22|8.12|8.25|8.15|8.18|8.08|196
1668199500000|2022-11-11 20:45:00|8.21|8.11|8.25|8.15|8.26|8.16|8.2|8.1|190
1668199800000|2022-11-11 20:50:00|8.26|8.16|8.23|8.13|8.26|8.16|8.21|8.11|194
1668200100000|2022-11-11 20:55:00|8.22|8.12|8.23|8.13|8.27|8.17|8.2|8.1|147
1668200400000|2022-11-11 21:00:00|8.24|8.14|8.26|8.16|8.29|8.19|8.23|8.13|181
1668200700000|2022-11-11 21:05:00|8.25|8.15|8.28|8.18|8.29|8.19|8.23|8.13|143
1668201000000|2022-11-11 21:10:00|8.29|8.19|8.31|8.21|8.33|8.23|8.27|8.17|107
1668201300000|2022-11-11 21:15:00|8.3|8.2|8.31|8.21|8.33|8.23|8.28|8.18|104
1668201600000|2022-11-11 21:20:00|8.32|8.22|8.35|8.25|8.38|8.28|8.32|8.22|180
1668201900000|2022-11-11 21:25:00|8.36|8.26|8.36|8.26|8.38|8.28|8.33|8.23|125
1668202200000|2022-11-11 21:30:00|8.37|8.27|8.37|8.27|8.37|8.27|8.35|8.25|105
1668202500000|2022-11-11 21:35:00|8.36|8.26|8.36|8.26|8.38|8.28|8.36|8.26|59
1668202800000|2022-11-11 21:40:00|8.37|8.27|8.37|8.27|8.39|8.29|8.36|8.26|79
1668203100000|2022-11-11 21:45:00|8.38|8.28|8.37|8.27|8.38|8.28|8.35|8.25|126
1668203400000|2022-11-11 21:50:00|8.36|8.26|8.37|8.27|8.37|8.27|8.35|8.25|81
1668203700000|2022-11-11 21:55:00|8.36|8.26|8.36|8.26|8.37|8.27|8.34|8.24|91
1668240000000|2022-11-12 08:00:00|8.79|8.69|8.69|8.59|8.81|8.71|8.69|8.59|177
1668240300000|2022-11-12 08:05:00|8.68|8.58|8.64|8.54|8.69|8.59|8.62|8.52|133
1668240600000|2022-11-12 08:10:00|8.65|8.55|8.67|8.57|8.71|8.61|8.65|8.55|139
1668240900000|2022-11-12 08:15:00|8.66|8.56|8.64|8.54|8.68|8.58|8.62|8.52|115
1668241200000|2022-11-12 08:20:00|8.63|8.53|8.55|8.45|8.64|8.54|8.51|8.41|175
1668241500000|2022-11-12 08:25:00|8.56|8.46|8.53|8.43|8.57|8.47|8.49|8.39|134
1668241800000|2022-11-12 08:30:00|8.54|8.44|8.5|8.4|8.55|8.45|8.45|8.35|115
1668242100000|2022-11-12 08:35:00|8.49|8.39|8.6|8.5|8.63|8.53|8.49|8.39|152
1668242400000|2022-11-12 08:40:00|8.59|8.49|8.64|8.54|8.66|8.56|8.58|8.48|154
1668242700000|2022-11-12 08:45:00|8.65|8.55|8.62|8.52|8.66|8.56|8.59|8.49|94
1668243000000|2022-11-12 08:50:00|8.63|8.53|8.6|8.5|8.65|8.55|8.56|8.46|127
1668243300000|2022-11-12 08:55:00|8.59|8.49|8.62|8.52|8.64|8.54|8.58|8.48|130
1668243600000|2022-11-12 09:00:00|8.61|8.51|8.54|8.44|8.62|8.52|8.52|8.42|108
1668243900000|2022-11-12 09:05:00|8.53|8.43|8.57|8.47|8.58|8.48|8.53|8.43|118
1668244200000|2022-11-12 09:10:00|8.56|8.46|8.59|8.49|8.61|8.51|8.56|8.46|120
1668244500000|2022-11-12 09:15:00|8.6|8.5|8.65|8.55|8.66|8.56|8.57|8.47|136
1668244800000|2022-11-12 09:20:00|8.66|8.56|8.72|8.62|8.74|8.64|8.64|8.54|147
1668245100000|2022-11-12 09:25:00|8.73|8.63|8.7|8.6|8.73|8.63|8.67|8.57|139
1668245400000|2022-11-12 09:30:00|8.71|8.61|8.76|8.66|8.78|8.68|8.66|8.56|150
1668245700000|2022-11-12 09:35:00|8.77|8.67|8.77|8.67|8.77|8.67|8.71|8.61|157
1668246000000|2022-11-12 09:40:00|8.76|8.66|8.78|8.68|8.8|8.7|8.74|8.64|185
1668246300000|2022-11-12 09:45:00|8.79|8.69|8.86|8.76|8.9|8.8|8.77|8.67|155
1668246600000|2022-11-12 09:50:00|8.85|8.75|8.78|8.68|8.86|8.76|8.71|8.61|163
1668246900000|2022-11-12 09:55:00|8.79|8.69|8.85|8.75|8.89|8.79|8.79|8.69|143
1668247200000|2022-11-12 10:00:00|8.86|8.76|8.96|8.86|9|8.9|8.82|8.72|160
1668247500000|2022-11-12 10:05:00|8.95|8.85|9.2|9.1|9.28|9.18|8.95|8.85|237
1668247800000|2022-11-12 10:10:00|9.19|9.09|9.28|9.18|9.34|9.24|9.14|9.04|215
1668248100000|2022-11-12 10:15:00|9.27|9.17|9.19|9.09|9.38|9.28|9.11|9.01|242
1668248400000|2022-11-12 10:20:00|9.2|9.1|9.21|9.11|9.26|9.16|9.19|9.09|178
1668248700000|2022-11-12 10:25:00|9.22|9.12|9.3|9.2|9.33|9.23|9.14|9.04|203
1668249000000|2022-11-12 10:30:00|9.31|9.21|9.43|9.33|9.49|9.39|9.28|9.18|221
1668249300000|2022-11-12 10:35:00|9.44|9.34|9.34|9.24|9.53|9.43|9.34|9.24|204
1668249600000|2022-11-12 10:40:00|9.33|9.23|9.22|9.12|9.41|9.31|9.21|9.11|191
1668249900000|2022-11-12 10:45:00|9.21|9.11|9.24|9.14|9.29|9.19|9.21|9.11|156
1668250200000|2022-11-12 10:50:00|9.25|9.15|9.23|9.13|9.32|9.22|9.23|9.13|162
1668250500000|2022-11-12 10:55:00|9.24|9.14|9.2|9.1|9.24|9.14|9.12|9.02|171
1668250800000|2022-11-12 11:00:00|9.19|9.09|9.24|9.14|9.28|9.18|9.19|9.09|143
1668251100000|2022-11-12 11:05:00|9.25|9.15|9.3|9.2|9.31|9.21|9.25|9.15|137
1668251400000|2022-11-12 11:10:00|9.29|9.19|9.16|9.06|9.3|9.2|9.12|9.02|151
1668251700000|2022-11-12 11:15:00|9.17|9.07|9.24|9.14|9.26|9.16|9.14|9.04|143
1668252000000|2022-11-12 11:20:00|9.23|9.13|9.27|9.17|9.3|9.2|9.21|9.11|123
1668252300000|2022-11-12 11:25:00|9.26|9.16|9.26|9.16|9.32|9.22|9.25|9.15|167
1668252600000|2022-11-12 11:30:00|9.27|9.17|9.31|9.21|9.31|9.21|9.2|9.1|161
1668252900000|2022-11-12 11:35:00|9.3|9.2|9.37|9.27|9.42|9.32|9.3|9.2|193
1668253200000|2022-11-12 11:40:00|9.36|9.26|9.33|9.23|9.39|9.29|9.3|9.2|152
1668253500000|2022-11-12 11:45:00|9.32|9.22|9.26|9.16|9.4|9.3|9.25|9.15|158
1668253800000|2022-11-12 11:50:00|9.27|9.17|9.34|9.24|9.34|9.24|9.26|9.16|74
1668254100000|2022-11-12 11:55:00|9.33|9.23|9.42|9.32|9.45|9.35|9.32|9.22|146
1668254400000|2022-11-12 12:00:00|9.43|9.33|9.37|9.27|9.5|9.4|9.36|9.26|169
1668254700000|2022-11-12 12:05:00|9.38|9.28|9.32|9.22|9.38|9.28|9.3|9.2|148
1668255000000|2022-11-12 12:10:00|9.31|9.21|9.29|9.19|9.32|9.22|9.26|9.16|99
1668255300000|2022-11-12 12:15:00|9.3|9.2|9.25|9.15|9.31|9.21|9.2|9.1|132
1668255600000|2022-11-12 12:20:00|9.26|9.16|9.23|9.13|9.27|9.17|9.21|9.11|118
1668255900000|2022-11-12 12:25:00|9.24|9.14|9.21|9.11|9.27|9.17|9.17|9.07|112
1668256200000|2022-11-12 12:30:00|9.2|9.1|9.19|9.09|9.25|9.15|9.16|9.06|138
1668256500000|2022-11-12 12:35:00|9.18|9.08|9.24|9.14|9.27|9.17|9.18|9.08|153
1668256800000|2022-11-12 12:40:00|9.25|9.15|9.25|9.15|9.27|9.17|9.23|9.13|117
1668257100000|2022-11-12 12:45:00|9.24|9.14|9.24|9.14|9.27|9.17|9.21|9.11|99
1668257400000|2022-11-12 12:50:00|9.23|9.13|9.22|9.12|9.24|9.14|9.17|9.07|106
1668257700000|2022-11-12 12:55:00|9.21|9.11|9.24|9.14|9.25|9.15|9.21|9.11|78
1668258000000|2022-11-12 13:00:00|9.25|9.15|9.2|9.1|9.25|9.15|9.2|9.1|84
1668258300000|2022-11-12 13:05:00|9.21|9.11|8.95|8.85|9.21|9.11|8.94|8.84|163
1668258600000|2022-11-12 13:10:00|8.96|8.86|8.98|8.88|9.04|8.94|8.95|8.85|135
1668258900000|2022-11-12 13:15:00|8.99|8.89|8.97|8.87|9.03|8.93|8.93|8.83|133
1668259200000|2022-11-12 13:20:00|8.96|8.86|8.96|8.86|9.01|8.91|8.96|8.86|115
1668259500000|2022-11-12 13:25:00|8.97|8.87|8.95|8.85|8.98|8.88|8.95|8.85|59
1668259800000|2022-11-12 13:30:00|8.96|8.86|8.98|8.88|9|8.9|8.87|8.77|147
1668260100000|2022-11-12 13:35:00|8.99|8.89|9|8.9|9.03|8.93|8.96|8.86|98
1668260400000|2022-11-12 13:40:00|9.01|8.91|9.02|8.92|9.03|8.93|9|8.9|94
1668260700000|2022-11-12 13:45:00|9.03|8.93|9.05|8.95|9.07|8.97|9.02|8.92|140
1668261000000|2022-11-12 13:50:00|9.04|8.94|9.08|8.98|9.14|9.04|9.04|8.94|167
1668261300000|2022-11-12 13:55:00|9.09|8.99|9.09|8.99|9.1|9|9.06|8.96|95
1668261600000|2022-11-12 14:00:00|9.08|8.98|9.01|8.91|9.1|9|8.99|8.89|122
1668261900000|2022-11-12 14:05:00|9.02|8.92|9.04|8.94|9.06|8.96|9|8.9|152
1668262200000|2022-11-12 14:10:00|9.03|8.93|9.05|8.95|9.05|8.95|9.01|8.91|133
1668262500000|2022-11-12 14:15:00|9.04|8.94|9.13|9.03|9.16|9.06|9.04|8.94|125
1668262800000|2022-11-12 14:20:00|9.14|9.04|9.17|9.07|9.23|9.13|9.11|9.01|158
1668263100000|2022-11-12 14:25:00|9.16|9.06|9.17|9.07|9.18|9.08|9.13|9.03|78
1668263400000|2022-11-12 14:30:00|9.16|9.06|9.23|9.13|9.23|9.13|9.16|9.06|146
1668263700000|2022-11-12 14:35:00|9.24|9.14|9.17|9.07|9.24|9.14|9.15|9.05|100
1668264000000|2022-11-12 14:40:00|9.18|9.08|9.18|9.08|9.21|9.11|9.17|9.07|67
1668264300000|2022-11-12 14:45:00|9.17|9.07|9.23|9.13|9.3|9.2|9.16|9.06|125
1668264600000|2022-11-12 14:50:00|9.24|9.14|9.22|9.12|9.24|9.14|9.18|9.08|105
1668264900000|2022-11-12 14:55:00|9.21|9.11|9.23|9.13|9.27|9.17|9.18|9.08|111
1668265200000|2022-11-12 15:00:00|9.24|9.14|9.23|9.13|9.27|9.17|9.19|9.09|110
1668265500000|2022-11-12 15:05:00|9.24|9.14|9.29|9.19|9.32|9.22|9.24|9.14|184
1668265800000|2022-11-12 15:10:00|9.28|9.18|9.35|9.25|9.37|9.27|9.23|9.13|154
1668266100000|2022-11-12 15:15:00|9.34|9.24|9.34|9.24|9.35|9.25|9.29|9.19|87
1668266400000|2022-11-12 15:20:00|9.33|9.23|9.27|9.17|9.34|9.24|9.27|9.17|81
1668266700000|2022-11-12 15:25:00|9.26|9.16|9.22|9.12|9.28|9.18|9.21|9.11|47
1668267000000|2022-11-12 15:30:00|9.23|9.13|9.26|9.16|9.27|9.17|9.22|9.12|42
1668267300000|2022-11-12 15:35:00|9.25|9.15|9.21|9.11|9.26|9.16|9.18|9.08|83
1668267600000|2022-11-12 15:40:00|9.22|9.12|9.24|9.14|9.25|9.15|9.2|9.1|47
1668267900000|2022-11-12 15:45:00|9.25|9.15|9.25|9.15|9.3|9.2|9.23|9.13|73
1668268200000|2022-11-12 15:50:00|9.24|9.14|9.26|9.16|9.31|9.21|9.24|9.14|83
1668268500000|2022-11-12 15:55:00|9.25|9.15|9.23|9.13|9.26|9.16|9.21|9.11|51
1668268800000|2022-11-12 16:00:00|9.22|9.12|9.18|9.08|9.24|9.14|9.14|9.04|105
1668269100000|2022-11-12 16:05:00|9.17|9.07|9.16|9.06|9.22|9.12|9.14|9.04|92
1668269400000|2022-11-12 16:10:00|9.17|9.07|9.21|9.11|9.22|9.12|9.15|9.05|75
1668269700000|2022-11-12 16:15:00|9.22|9.12|9.17|9.07|9.26|9.16|9.15|9.05|106
1668270000000|2022-11-12 16:20:00|9.18|9.08|9.13|9.03|9.18|9.08|9.1|9|110
1668270300000|2022-11-12 16:25:00|9.14|9.04|9.13|9.03|9.15|9.05|9.12|9.02|74
1668270600000|2022-11-12 16:30:00|9.12|9.02|9.1|9|9.15|9.05|9.1|9|65
1668270900000|2022-11-12 16:35:00|9.11|9.01|9.15|9.05|9.16|9.06|9.11|9.01|69
1668271200000|2022-11-12 16:40:00|9.14|9.04|9.17|9.07|9.18|9.08|9.1|9|82
1668271500000|2022-11-12 16:45:00|9.18|9.08|9.17|9.07|9.2|9.1|9.14|9.04|98
1668271800000|2022-11-12 16:50:00|9.16|9.06|9.13|9.03|9.17|9.07|9.12|9.02|58
1668272100000|2022-11-12 16:55:00|9.14|9.04|9.15|9.05|9.16|9.06|9.12|9.02|60
1668272400000|2022-11-12 17:00:00|9.14|9.04|9.09|8.99|9.15|9.05|9.06|8.96|66
1668272700000|2022-11-12 17:05:00|9.08|8.98|9.08|8.98|9.09|8.99|9.05|8.95|43
1668273000000|2022-11-12 17:10:00|9.09|8.99|9.04|8.94|9.11|9.01|9.01|8.91|74
1668273300000|2022-11-12 17:15:00|9.03|8.93|9.03|8.93|9.05|8.95|9|8.9|93
1668273600000|2022-11-12 17:20:00|9.02|8.92|9.05|8.95|9.08|8.98|9.02|8.92|76
1668273900000|2022-11-12 17:25:00|9.06|8.96|9.04|8.94|9.07|8.97|9.03|8.93|63
1668274200000|2022-11-12 17:30:00|9.05|8.95|9.08|8.98|9.09|8.99|9.03|8.93|40
1668274500000|2022-11-12 17:35:00|9.09|8.99|9.04|8.94|9.09|8.99|9.04|8.94|40
1668274800000|2022-11-12 17:40:00|9.05|8.95|9.05|8.95|9.08|8.98|9.04|8.94|41
1668275100000|2022-11-12 17:45:00|9.06|8.96|9.08|8.98|9.1|9|9.06|8.96|35
1668275400000|2022-11-12 17:50:00|9.07|8.97|9.06|8.96|9.09|8.99|9.06|8.96|56
1668275700000|2022-11-12 17:55:00|9.07|8.97|9.04|8.94|9.07|8.97|9.04|8.94|30
1668276000000|2022-11-12 18:00:00|9.05|8.95|9.06|8.96|9.07|8.97|9.02|8.92|52
1668276300000|2022-11-12 18:05:00|9.07|8.97|8.99|8.89|9.07|8.97|8.98|8.88|56
1668276600000|2022-11-12 18:10:00|9|8.9|8.99|8.89|9|8.9|8.93|8.83|96
1668276900000|2022-11-12 18:15:00|9|8.9|8.99|8.89|9.02|8.92|8.97|8.87|80
1668277200000|2022-11-12 18:20:00|9|8.9|8.97|8.87|9|8.9|8.95|8.85|86
1668277500000|2022-11-12 18:25:00|8.96|8.86|8.97|8.87|8.99|8.89|8.96|8.86|62
1668277800000|2022-11-12 18:30:00|8.98|8.88|8.98|8.88|9.01|8.91|8.97|8.87|65
1668278100000|2022-11-12 18:35:00|8.97|8.87|9.02|8.92|9.03|8.93|8.95|8.85|64
1668278400000|2022-11-12 18:40:00|9.01|8.91|9.07|8.97|9.09|8.99|9|8.9|64
1668278700000|2022-11-12 18:45:00|9.06|8.96|9.07|8.97|9.08|8.98|9.04|8.94|74
1668279000000|2022-11-12 18:50:00|9.06|8.96|9.08|8.98|9.08|8.98|9.06|8.96|37
1668279300000|2022-11-12 18:55:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|47
1668279600000|2022-11-12 19:00:00|9.08|8.98|9.08|8.98|9.09|8.99|9.05|8.95|49
1668279900000|2022-11-12 19:05:00|9.07|8.97|9.08|8.98|9.14|9.04|9.07|8.97|46
1668280200000|2022-11-12 19:10:00|9.09|8.99|9.09|8.99|9.1|9|9.08|8.98|45
1668280500000|2022-11-12 19:15:00|9.1|9|9.08|8.98|9.11|9.01|9.06|8.96|41
1668280800000|2022-11-12 19:20:00|9.09|8.99|9.12|9.02|9.12|9.02|9.08|8.98|32
1668281100000|2022-11-12 19:25:00|9.11|9.01|9.12|9.02|9.13|9.03|9.1|9|44
1668281400000|2022-11-12 19:30:00|9.11|9.01|9.09|8.99|9.12|9.02|9.08|8.98|37
1668281700000|2022-11-12 19:35:00|9.1|9|9.1|9|9.12|9.02|9.09|8.99|27
1668282000000|2022-11-12 19:40:00|9.11|9.01|9.13|9.03|9.13|9.03|9.1|9|29
1668282300000|2022-11-12 19:45:00|9.12|9.02|9.14|9.04|9.18|9.08|9.12|9.02|64
1668282600000|2022-11-12 19:50:00|9.15|9.05|9.15|9.05|9.16|9.06|9.13|9.03|51
1668282900000|2022-11-12 19:55:00|9.14|9.04|9.13|9.03|9.15|9.05|9.13|9.03|20
1668283200000|2022-11-12 20:00:00|9.14|9.04|9.11|9.01|9.15|9.05|9.11|9.01|30
1668283500000|2022-11-12 20:05:00|9.12|9.02|9.1|9|9.12|9.02|9.06|8.96|39
1668283800000|2022-11-12 20:10:00|9.11|9.01|9.12|9.02|9.12|9.02|9.07|8.97|50
1668284100000|2022-11-12 20:15:00|9.11|9.01|9.14|9.04|9.15|9.05|9.09|8.99|54
1668284400000|2022-11-12 20:20:00|9.15|9.05|9.16|9.06|9.17|9.07|9.14|9.04|74
1668284700000|2022-11-12 20:25:00|9.15|9.05|9.13|9.03|9.15|9.05|9.09|8.99|81
1668285000000|2022-11-12 20:30:00|9.12|9.02|9.11|9.01|9.13|9.03|9.07|8.97|56
1668285300000|2022-11-12 20:35:00|9.12|9.02|9.12|9.02|9.14|9.04|9.1|9|41
1668285600000|2022-11-12 20:40:00|9.13|9.03|9.14|9.04|9.14|9.04|9.12|9.02|50
1668285900000|2022-11-12 20:45:00|9.13|9.03|9.12|9.02|9.14|9.04|9.11|9.01|60
1668286200000|2022-11-12 20:50:00|9.11|9.01|9.22|9.12|9.23|9.13|9.11|9.01|68
1668286500000|2022-11-12 20:55:00|9.23|9.13|9.19|9.09|9.23|9.13|9.16|9.06|83
1668286800000|2022-11-12 21:00:00|9.18|9.08|9.19|9.09|9.19|9.09|9.15|9.05|48
1668287100000|2022-11-12 21:05:00|9.18|9.08|9.18|9.08|9.2|9.1|9.18|9.08|55
1668287400000|2022-11-12 21:10:00|9.17|9.07|9.18|9.08|9.19|9.09|9.16|9.06|52
1668287700000|2022-11-12 21:15:00|9.17|9.07|9.17|9.07|9.2|9.1|9.16|9.06|49
1668288000000|2022-11-12 21:20:00|9.16|9.06|9.09|8.99|9.18|9.08|9.06|8.96|87
1668288300000|2022-11-12 21:25:00|9.08|8.98|9.04|8.94|9.11|9.01|9.03|8.93|141
1668288600000|2022-11-12 21:30:00|9.03|8.93|9.06|8.96|9.12|9.02|9.03|8.93|108
1668288900000|2022-11-12 21:35:00|9.07|8.97|9.1|9|9.1|9|9.05|8.95|52
1668289200000|2022-11-12 21:40:00|9.09|8.99|9.09|8.99|9.12|9.02|9.09|8.99|59
1668289500000|2022-11-12 21:45:00|9.1|9|9.13|9.03|9.14|9.04|9.1|9|70
1668289800000|2022-11-12 21:50:00|9.14|9.04|9.19|9.09|9.2|9.1|9.13|9.03|76
1668290100000|2022-11-12 21:55:00|9.18|9.08|9.2|9.1|9.21|9.11|9.17|9.07|43
1668290400000|2022-11-12 22:00:00|9.19|9.09|9.19|9.09|9.21|9.11|9.17|9.07|75
1668290700000|2022-11-12 22:05:00|9.18|9.08|9.17|9.07|9.2|9.1|9.16|9.06|40
1668291000000|2022-11-12 22:10:00|9.16|9.06|9.16|9.06|9.17|9.07|9.14|9.04|51
1668291300000|2022-11-12 22:15:00|9.17|9.07|9.19|9.09|9.2|9.1|9.16|9.06|67
1668291600000|2022-11-12 22:20:00|9.18|9.08|9.19|9.09|9.2|9.1|9.18|9.08|56
1668291900000|2022-11-12 22:25:00|9.2|9.1|9.22|9.12|9.22|9.12|9.2|9.1|67
1668292200000|2022-11-12 22:30:00|9.21|9.11|9.21|9.11|9.22|9.12|9.19|9.09|53
1668292500000|2022-11-12 22:35:00|9.2|9.1|9.22|9.12|9.22|9.12|9.2|9.1|19
1668292800000|2022-11-12 22:40:00|9.21|9.11|9.25|9.15|9.28|9.18|9.21|9.11|77
1668293100000|2022-11-12 22:45:00|9.26|9.16|9.2|9.1|9.26|9.16|9.18|9.08|83
1668293400000|2022-11-12 22:50:00|9.19|9.09|9.14|9.04|9.2|9.1|9.14|9.04|62
1668293700000|2022-11-12 22:55:00|9.13|9.03|9.17|9.07|9.17|9.07|9.13|9.03|37
1668294000000|2022-11-12 23:00:00|9.16|9.06|9.07|8.97|9.17|9.07|9.07|8.97|86
1668294300000|2022-11-12 23:05:00|9.08|8.98|9.02|8.92|9.08|8.98|9.01|8.91|95
1668294600000|2022-11-12 23:10:00|9.03|8.93|8.95|8.85|9.05|8.95|8.92|8.82|101
1668294900000|2022-11-12 23:15:00|8.96|8.86|9|8.9|9|8.9|8.95|8.85|83
1668295200000|2022-11-12 23:20:00|9.01|8.91|8.97|8.87|9.01|8.91|8.96|8.86|66
1668295500000|2022-11-12 23:25:00|8.98|8.88|8.81|8.71|8.98|8.88|8.68|8.58|172
1668295800000|2022-11-12 23:30:00|8.82|8.72|8.79|8.69|8.86|8.76|8.79|8.69|119
1668296100000|2022-11-12 23:35:00|8.8|8.7|8.82|8.72|8.83|8.73|8.78|8.68|91
1668296400000|2022-11-12 23:40:00|8.83|8.73|8.79|8.69|8.85|8.75|8.75|8.65|85
1668296700000|2022-11-12 23:45:00|8.8|8.7|8.85|8.75|8.85|8.75|8.76|8.66|104
1668297000000|2022-11-12 23:50:00|8.84|8.74|8.85|8.75|8.86|8.76|8.82|8.72|78
1668297300000|2022-11-12 23:55:00|8.86|8.76|8.86|8.76|8.86|8.76|8.83|8.73|51
1668297600000|2022-11-13 00:00:00|8.85|8.75|8.83|8.73|8.86|8.76|8.81|8.71|73
1668297900000|2022-11-13 00:05:00|8.82|8.72|8.81|8.71|8.84|8.74|8.74|8.64|128
1668298200000|2022-11-13 00:10:00|8.82|8.72|8.92|8.82|8.92|8.82|8.82|8.72|80
1668298500000|2022-11-13 00:15:00|8.91|8.81|8.9|8.8|8.92|8.82|8.85|8.75|104
1668298800000|2022-11-13 00:20:00|8.89|8.79|8.97|8.87|8.99|8.89|8.88|8.78|81
1668299100000|2022-11-13 00:25:00|8.99|8.89|8.97|8.87|8.99|8.89|8.94|8.84|91
1668299400000|2022-11-13 00:30:00|8.96|8.86|8.97|8.87|9.01|8.91|8.93|8.83|86
1668299700000|2022-11-13 00:35:00|8.96|8.86|8.97|8.87|8.98|8.88|8.95|8.85|60
1668300000000|2022-11-13 00:40:00|8.98|8.88|9.03|8.93|9.03|8.93|8.96|8.86|89
1668300300000|2022-11-13 00:45:00|9.04|8.94|9.03|8.93|9.04|8.94|8.98|8.88|90
1668300600000|2022-11-13 00:50:00|9.02|8.92|9.03|8.93|9.03|8.93|8.99|8.89|86
1668300900000|2022-11-13 00:55:00|9.02|8.92|9|8.9|9.03|8.93|8.99|8.89|33
1668301200000|2022-11-13 01:00:00|8.99|8.89|9.02|8.92|9.02|8.92|8.99|8.89|40
1668301500000|2022-11-13 01:05:00|9.01|8.91|9.02|8.92|9.03|8.93|9|8.9|20
1668301800000|2022-11-13 01:10:00|9.01|8.91|8.97|8.87|9.02|8.92|8.95|8.85|51
1668302100000|2022-11-13 01:15:00|8.98|8.88|9.01|8.91|9.01|8.91|8.98|8.88|28
1668302400000|2022-11-13 01:20:00|9|8.9|9.01|8.91|9.03|8.93|9|8.9|46
1668302700000|2022-11-13 01:25:00|9|8.9|8.98|8.88|9.02|8.92|8.97|8.87|43
1668303000000|2022-11-13 01:30:00|8.97|8.87|9|8.9|9|8.9|8.97|8.87|20
1668303300000|2022-11-13 01:35:00|8.99|8.89|8.98|8.88|8.99|8.89|8.94|8.84|86
1668303600000|2022-11-13 01:40:00|8.97|8.87|8.98|8.88|8.99|8.89|8.97|8.87|66
1668303900000|2022-11-13 01:45:00|8.99|8.89|8.95|8.85|9|8.9|8.95|8.85|47
1668304200000|2022-11-13 01:50:00|8.96|8.86|8.91|8.81|8.96|8.86|8.91|8.81|34
1668304500000|2022-11-13 01:55:00|8.92|8.82|8.94|8.84|8.94|8.84|8.91|8.81|43
1668304800000|2022-11-13 02:00:00|8.95|8.85|8.98|8.88|8.98|8.88|8.93|8.83|70
1668305100000|2022-11-13 02:05:00|8.99|8.89|9.03|8.93|9.03|8.93|8.97|8.87|77
1668305400000|2022-11-13 02:10:00|9.02|8.92|9.08|8.98|9.15|9.05|9.02|8.92|73
1668305700000|2022-11-13 02:15:00|9.07|8.97|9.06|8.96|9.08|8.98|9.04|8.94|74
1668306000000|2022-11-13 02:20:00|9.07|8.97|9.08|8.98|9.1|9|9.06|8.96|66
1668306300000|2022-11-13 02:25:00|9.09|8.99|9.1|9|9.11|9.01|9.06|8.96|52
1668306600000|2022-11-13 02:30:00|9.09|8.99|9.06|8.96|9.1|9|9.06|8.96|52
1668306900000|2022-11-13 02:35:00|9.07|8.97|9.15|9.05|9.15|9.05|9.06|8.96|41
1668307200000|2022-11-13 02:40:00|9.14|9.04|9.16|9.06|9.2|9.1|9.12|9.02|122
1668307500000|2022-11-13 02:45:00|9.15|9.05|9.14|9.04|9.16|9.06|9.13|9.03|68
1668307800000|2022-11-13 02:50:00|9.13|9.03|9.11|9.01|9.15|9.05|9.1|9|59
1668308100000|2022-11-13 02:55:00|9.1|9|9.14|9.04|9.14|9.04|9.09|8.99|71
1668308400000|2022-11-13 03:00:00|9.15|9.05|9.14|9.04|9.19|9.09|9.13|9.03|92
1668308700000|2022-11-13 03:05:00|9.13|9.03|9.12|9.02|9.14|9.04|9.09|8.99|102
1668309000000|2022-11-13 03:10:00|9.13|9.03|9.1|9|9.13|9.03|9.06|8.96|106
1668309300000|2022-11-13 03:15:00|9.11|9.01|9.09|8.99|9.11|9.01|9.07|8.97|77
1668309600000|2022-11-13 03:20:00|9.08|8.98|9.09|8.99|9.09|8.99|9.05|8.95|58
1668309900000|2022-11-13 03:25:00|9.08|8.98|9.08|8.98|9.1|9|9.07|8.97|57
1668310200000|2022-11-13 03:30:00|9.09|8.99|9.13|9.03|9.15|9.05|9.08|8.98|61
1668310500000|2022-11-13 03:35:00|9.12|9.02|9.11|9.01|9.14|9.04|9.09|8.99|58
1668310800000|2022-11-13 03:40:00|9.12|9.02|9.13|9.03|9.14|9.04|9.11|9.01|60
1668311100000|2022-11-13 03:45:00|9.14|9.04|9.1|9|9.14|9.04|9.1|9|29
1668311400000|2022-11-13 03:50:00|9.09|8.99|9.12|9.02|9.12|9.02|9.09|8.99|18
1668311700000|2022-11-13 03:55:00|9.11|9.01|9.13|9.03|9.14|9.04|9.11|9.01|33
1668312000000|2022-11-13 04:00:00|9.14|9.04|9.14|9.04|9.14|9.04|9.11|9.01|41
1668312300000|2022-11-13 04:05:00|9.13|9.03|9.13|9.03|9.16|9.06|9.13|9.03|33
1668312600000|2022-11-13 04:10:00|9.12|9.02|9.08|8.98|9.13|9.03|9.07|8.97|45
1668312900000|2022-11-13 04:15:00|9.07|8.97|9.08|8.98|9.09|8.99|9.07|8.97|36
1668313200000|2022-11-13 04:20:00|9.09|8.99|9.09|8.99|9.1|9|9.08|8.98|19
1668313500000|2022-11-13 04:25:00|9.08|8.98|9.06|8.96|9.09|8.99|9.04|8.94|9
1668313800000|2022-11-13 04:30:00|9.07|8.97|9.08|8.98|9.09|8.99|9.06|8.96|14
1668314100000|2022-11-13 04:35:00|9.07|8.97|9.05|8.95|9.08|8.98|9.03|8.93|13
1668314400000|2022-11-13 04:40:00|9.04|8.94|9.04|8.94|9.07|8.97|9.03|8.93|31
1668314700000|2022-11-13 04:45:00|9.05|8.95|9.04|8.94|9.06|8.96|9.03|8.93|26
1668315000000|2022-11-13 04:50:00|9.03|8.93|9|8.9|9.03|8.93|8.94|8.84|65
1668315300000|2022-11-13 04:55:00|9.01|8.91|9|8.9|9.02|8.92|9|8.9|36
1668315600000|2022-11-13 05:00:00|9.01|8.91|8.98|8.88|9.02|8.92|8.94|8.84|60
1668315900000|2022-11-13 05:05:00|8.97|8.87|8.97|8.87|8.99|8.89|8.94|8.84|39
1668316200000|2022-11-13 05:10:00|8.98|8.88|8.97|8.87|9.01|8.91|8.97|8.87|88
1668316500000|2022-11-13 05:15:00|8.98|8.88|9|8.9|9.01|8.91|8.97|8.87|23
1668316800000|2022-11-13 05:20:00|8.99|8.89|9.02|8.92|9.02|8.92|8.99|8.89|34
1668317100000|2022-11-13 05:25:00|9.01|8.91|9.01|8.91|9.02|8.92|8.99|8.89|44
1668317400000|2022-11-13 05:30:00|9|8.9|9.03|8.93|9.03|8.93|8.99|8.89|34
1668317700000|2022-11-13 05:35:00|9.02|8.92|9.06|8.96|9.07|8.97|9.02|8.92|19
1668318000000|2022-11-13 05:40:00|9.07|8.97|9.04|8.94|9.07|8.97|9.04|8.94|32
1668318300000|2022-11-13 05:45:00|9.05|8.95|9.02|8.92|9.06|8.96|9.02|8.92|30
1668318600000|2022-11-13 05:50:00|9.01|8.91|8.99|8.89|9.02|8.92|8.99|8.89|33
1668318900000|2022-11-13 05:55:00|9|8.9|9|8.9|9.01|8.91|8.99|8.89|29
1668319200000|2022-11-13 06:00:00|8.99|8.89|8.95|8.85|9|8.9|8.95|8.85|29
1668319500000|2022-11-13 06:05:00|8.96|8.86|8.95|8.85|8.96|8.86|8.91|8.81|32
1668319800000|2022-11-13 06:10:00|8.94|8.84|8.97|8.87|8.98|8.88|8.93|8.83|72
1668320100000|2022-11-13 06:15:00|8.96|8.86|8.96|8.86|8.98|8.88|8.96|8.86|21
1668320400000|2022-11-13 06:20:00|8.97|8.87|8.96|8.86|8.97|8.87|8.94|8.84|32
1668320700000|2022-11-13 06:25:00|8.95|8.85|8.87|8.77|8.95|8.85|8.86|8.76|79
1668321000000|2022-11-13 06:30:00|8.86|8.76|8.73|8.63|8.87|8.77|8.71|8.61|146
1668321300000|2022-11-13 06:35:00|8.74|8.64|8.83|8.73|8.84|8.74|8.73|8.63|80
1668321600000|2022-11-13 06:40:00|8.82|8.72|8.82|8.72|8.84|8.74|8.79|8.69|55
1668321900000|2022-11-13 06:45:00|8.81|8.71|8.77|8.67|8.84|8.74|8.74|8.64|86
1668322200000|2022-11-13 06:50:00|8.76|8.66|8.79|8.69|8.79|8.69|8.75|8.65|56
1668322500000|2022-11-13 06:55:00|8.78|8.68|8.75|8.65|8.79|8.69|8.75|8.65|101
1668322800000|2022-11-13 07:00:00|8.74|8.64|8.73|8.63|8.76|8.66|8.61|8.51|159
1668323100000|2022-11-13 07:05:00|8.74|8.64|8.8|8.7|8.8|8.7|8.73|8.63|111
1668323400000|2022-11-13 07:10:00|8.79|8.69|8.8|8.7|8.82|8.72|8.78|8.68|98
1668323700000|2022-11-13 07:15:00|8.79|8.69|8.75|8.65|8.8|8.7|8.75|8.65|79
1668324000000|2022-11-13 07:20:00|8.76|8.66|8.72|8.62|8.76|8.66|8.72|8.62|57
1668324300000|2022-11-13 07:25:00|8.73|8.63|8.74|8.64|8.76|8.66|8.72|8.62|42
1668324600000|2022-11-13 07:30:00|8.73|8.63|8.78|8.68|8.79|8.69|8.73|8.63|68
1668324900000|2022-11-13 07:35:00|8.77|8.67|8.76|8.66|8.78|8.68|8.74|8.64|48
1668325200000|2022-11-13 07:40:00|8.77|8.67|8.79|8.69|8.79|8.69|8.76|8.66|41
1668325500000|2022-11-13 07:45:00|8.78|8.68|8.79|8.69|8.8|8.7|8.77|8.67|56
1668325800000|2022-11-13 07:50:00|8.78|8.68|8.82|8.72|8.82|8.72|8.77|8.67|55
1668326100000|2022-11-13 07:55:00|8.81|8.71|8.81|8.71|8.82|8.72|8.79|8.69|59
1668326400000|2022-11-13 08:00:00|8.8|8.7|8.84|8.74|8.85|8.75|8.79|8.69|69
1668326700000|2022-11-13 08:05:00|8.83|8.73|8.81|8.71|8.84|8.74|8.8|8.7|79
1668327000000|2022-11-13 08:10:00|8.8|8.7|8.78|8.68|8.81|8.71|8.77|8.67|35
1668327300000|2022-11-13 08:15:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|19
1668327600000|2022-11-13 08:20:00|8.76|8.66|8.76|8.66|8.78|8.68|8.74|8.64|39
1668327900000|2022-11-13 08:25:00|8.75|8.65|8.76|8.66|8.77|8.67|8.75|8.65|28
1668328200000|2022-11-13 08:30:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|53
1668328500000|2022-11-13 08:35:00|8.76|8.66|8.74|8.64|8.77|8.67|8.74|8.64|31
1668328800000|2022-11-13 08:40:00|8.75|8.65|8.72|8.62|8.76|8.66|8.71|8.61|48
1668329100000|2022-11-13 08:45:00|8.71|8.61|8.68|8.58|8.74|8.64|8.65|8.55|55
1668329400000|2022-11-13 08:50:00|8.69|8.59|8.68|8.58|8.71|8.61|8.65|8.55|58
1668329700000|2022-11-13 08:55:00|8.69|8.59|8.67|8.57|8.69|8.59|8.61|8.51|87
1668330000000|2022-11-13 09:00:00|8.66|8.56|8.63|8.53|8.69|8.59|8.62|8.52|78
1668330300000|2022-11-13 09:05:00|8.64|8.54|8.56|8.46|8.66|8.56|8.54|8.44|181
1668330600000|2022-11-13 09:10:00|8.57|8.47|8.57|8.47|8.59|8.49|8.55|8.45|79
1668330900000|2022-11-13 09:15:00|8.58|8.48|8.59|8.49|8.64|8.54|8.57|8.47|92
1668331200000|2022-11-13 09:20:00|8.6|8.5|8.62|8.52|8.63|8.53|8.59|8.49|65
1668331500000|2022-11-13 09:25:00|8.61|8.51|8.55|8.45|8.62|8.52|8.51|8.41|85
1668331800000|2022-11-13 09:30:00|8.56|8.46|8.62|8.52|8.63|8.53|8.54|8.44|79
1668332100000|2022-11-13 09:35:00|8.61|8.51|8.62|8.52|8.63|8.53|8.61|8.51|52
1668332400000|2022-11-13 09:40:00|8.61|8.51|8.66|8.56|8.67|8.57|8.61|8.51|72
1668332700000|2022-11-13 09:45:00|8.65|8.55|8.62|8.52|8.67|8.57|8.62|8.52|46
1668333000000|2022-11-13 09:50:00|8.63|8.53|8.61|8.51|8.64|8.54|8.61|8.51|43
1668333300000|2022-11-13 09:55:00|8.6|8.5|8.62|8.52|8.63|8.53|8.58|8.48|43
1668333600000|2022-11-13 10:00:00|8.61|8.51|8.68|8.58|8.69|8.59|8.6|8.5|32
1668333900000|2022-11-13 10:05:00|8.69|8.59|8.62|8.52|8.69|8.59|8.61|8.51|40
1668334200000|2022-11-13 10:10:00|8.61|8.51|8.59|8.49|8.64|8.54|8.58|8.48|63
1668334500000|2022-11-13 10:15:00|8.6|8.5|8.62|8.52|8.64|8.54|8.59|8.49|35
1668334800000|2022-11-13 10:20:00|8.63|8.53|8.72|8.62|8.73|8.63|8.62|8.52|106
1668335100000|2022-11-13 10:25:00|8.73|8.63|8.75|8.65|8.77|8.67|8.71|8.61|99
1668335400000|2022-11-13 10:30:00|8.74|8.64|8.73|8.63|8.78|8.68|8.72|8.62|70
1668335700000|2022-11-13 10:35:00|8.72|8.62|8.73|8.63|8.74|8.64|8.71|8.61|58
1668336000000|2022-11-13 10:40:00|8.72|8.62|8.72|8.62|8.73|8.63|8.7|8.6|21
1668336300000|2022-11-13 10:45:00|8.71|8.61|8.72|8.62|8.73|8.63|8.71|8.61|24
1668336600000|2022-11-13 10:50:00|8.71|8.61|8.71|8.61|8.72|8.62|8.67|8.57|69
1668336900000|2022-11-13 10:55:00|8.7|8.6|8.7|8.6|8.73|8.63|8.68|8.58|69
1668337200000|2022-11-13 11:00:00|8.71|8.61|8.7|8.6|8.71|8.61|8.67|8.57|46
1668337500000|2022-11-13 11:05:00|8.69|8.59|8.69|8.59|8.7|8.6|8.68|8.58|55
1668337800000|2022-11-13 11:10:00|8.7|8.6|8.71|8.61|8.72|8.62|8.69|8.59|34
1668338100000|2022-11-13 11:15:00|8.72|8.62|8.72|8.62|8.75|8.65|8.71|8.61|37
1668338400000|2022-11-13 11:20:00|8.71|8.61|8.75|8.65|8.76|8.66|8.71|8.61|47
1668338700000|2022-11-13 11:25:00|8.76|8.66|8.79|8.69|8.8|8.7|8.74|8.64|98
1668339000000|2022-11-13 11:30:00|8.78|8.68|8.82|8.72|8.84|8.74|8.77|8.67|145
1668339300000|2022-11-13 11:35:00|8.81|8.71|8.79|8.69|8.82|8.72|8.78|8.68|93
1668339600000|2022-11-13 11:40:00|8.78|8.68|8.8|8.7|8.81|8.71|8.78|8.68|63
1668339900000|2022-11-13 11:45:00|8.79|8.69|8.82|8.72|8.82|8.72|8.78|8.68|100
1668340200000|2022-11-13 11:50:00|8.81|8.71|8.81|8.71|8.83|8.73|8.8|8.7|45
1668340500000|2022-11-13 11:55:00|8.8|8.7|8.79|8.69|8.82|8.72|8.78|8.68|78
1668340800000|2022-11-13 12:00:00|8.78|8.68|8.78|8.68|8.8|8.7|8.77|8.67|87
1668341100000|2022-11-13 12:05:00|8.77|8.67|8.8|8.7|8.8|8.7|8.77|8.67|72
1668341400000|2022-11-13 12:10:00|8.79|8.69|8.8|8.7|8.81|8.71|8.78|8.68|34
1668341700000|2022-11-13 12:15:00|8.79|8.69|8.91|8.81|8.93|8.83|8.79|8.69|86
1668342000000|2022-11-13 12:20:00|8.92|8.82|8.84|8.74|8.92|8.82|8.83|8.73|73
1668342300000|2022-11-13 12:25:00|8.83|8.73|8.77|8.67|8.84|8.74|8.75|8.65|77
1668342600000|2022-11-13 12:30:00|8.76|8.66|8.75|8.65|8.79|8.69|8.74|8.64|66
1668342900000|2022-11-13 12:35:00|8.74|8.64|8.75|8.65|8.77|8.67|8.74|8.64|68
1668343200000|2022-11-13 12:40:00|8.74|8.64|8.76|8.66|8.77|8.67|8.72|8.62|75
1668343500000|2022-11-13 12:45:00|8.75|8.65|8.76|8.66|8.77|8.67|8.74|8.64|60
1668343800000|2022-11-13 12:50:00|8.75|8.65|8.78|8.68|8.8|8.7|8.75|8.65|64
1668344100000|2022-11-13 12:55:00|8.77|8.67|8.74|8.64|8.8|8.7|8.73|8.63|64
1668344400000|2022-11-13 13:00:00|8.75|8.65|8.71|8.61|8.76|8.66|8.7|8.6|111
1668344700000|2022-11-13 13:05:00|8.72|8.62|8.75|8.65|8.76|8.66|8.72|8.62|40
1668345000000|2022-11-13 13:10:00|8.76|8.66|8.77|8.67|8.78|8.68|8.75|8.65|38
1668345300000|2022-11-13 13:15:00|8.76|8.66|8.78|8.68|8.78|8.68|8.76|8.66|59
1668345600000|2022-11-13 13:20:00|8.77|8.67|8.76|8.66|8.79|8.69|8.75|8.65|46
1668345900000|2022-11-13 13:25:00|8.77|8.67|8.76|8.66|8.77|8.67|8.74|8.64|80
1668346200000|2022-11-13 13:30:00|8.77|8.67|8.74|8.64|8.77|8.67|8.73|8.63|32
1668346500000|2022-11-13 13:35:00|8.73|8.63|8.82|8.72|8.82|8.72|8.73|8.63|66
1668346800000|2022-11-13 13:40:00|8.81|8.71|8.81|8.71|8.88|8.78|8.8|8.7|123
1668347100000|2022-11-13 13:45:00|8.82|8.72|8.78|8.68|8.83|8.73|8.77|8.67|101
1668347400000|2022-11-13 13:50:00|8.79|8.69|8.81|8.71|8.82|8.72|8.78|8.68|69
1668347700000|2022-11-13 13:55:00|8.82|8.72|8.8|8.7|8.82|8.72|8.78|8.68|59
1668348000000|2022-11-13 14:00:00|8.79|8.69|8.83|8.73|8.84|8.74|8.79|8.69|105
1668348300000|2022-11-13 14:05:00|8.84|8.74|8.84|8.74|8.86|8.76|8.82|8.72|91
1668348600000|2022-11-13 14:10:00|8.85|8.75|8.85|8.75|8.87|8.77|8.84|8.74|49
1668348900000|2022-11-13 14:15:00|8.84|8.74|8.84|8.74|8.87|8.77|8.83|8.73|51
1668349200000|2022-11-13 14:20:00|8.85|8.75|8.82|8.72|8.85|8.75|8.81|8.71|42
1668349500000|2022-11-13 14:25:00|8.83|8.73|8.78|8.68|8.84|8.74|8.78|8.68|56
1668349800000|2022-11-13 14:30:00|8.77|8.67|8.78|8.68|8.8|8.7|8.76|8.66|54
1668350100000|2022-11-13 14:35:00|8.77|8.67|8.79|8.69|8.81|8.71|8.77|8.67|57
1668350400000|2022-11-13 14:40:00|8.78|8.68|8.74|8.64|8.78|8.68|8.74|8.64|63
1668350700000|2022-11-13 14:45:00|8.75|8.65|8.73|8.63|8.77|8.67|8.72|8.62|41
1668351000000|2022-11-13 14:50:00|8.74|8.64|8.74|8.64|8.75|8.65|8.73|8.63|23
1668351300000|2022-11-13 14:55:00|8.73|8.63|8.74|8.64|8.77|8.67|8.73|8.63|56
1668351600000|2022-11-13 15:00:00|8.75|8.65|8.75|8.65|8.75|8.65|8.74|8.64|35
1668351900000|2022-11-13 15:05:00|8.74|8.64|8.74|8.64|8.79|8.69|8.73|8.63|51
1668352200000|2022-11-13 15:10:00|8.73|8.63|8.71|8.61|8.76|8.66|8.71|8.61|60
1668352500000|2022-11-13 15:15:00|8.72|8.62|8.73|8.63|8.77|8.67|8.71|8.61|52
1668352800000|2022-11-13 15:20:00|8.74|8.64|8.69|8.59|8.74|8.64|8.64|8.54|80
1668353100000|2022-11-13 15:25:00|8.7|8.6|8.71|8.61|8.73|8.63|8.67|8.57|46
1668353400000|2022-11-13 15:30:00|8.72|8.62|8.72|8.62|8.72|8.62|8.69|8.59|45
1668353700000|2022-11-13 15:35:00|8.71|8.61|8.74|8.64|8.75|8.65|8.69|8.59|48
1668354000000|2022-11-13 15:40:00|8.75|8.65|8.74|8.64|8.76|8.66|8.73|8.63|52
1668354300000|2022-11-13 15:45:00|8.75|8.65|8.73|8.63|8.8|8.7|8.72|8.62|91
1668354600000|2022-11-13 15:50:00|8.72|8.62|8.71|8.61|8.73|8.63|8.7|8.6|48
1668354900000|2022-11-13 15:55:00|8.7|8.6|8.71|8.61|8.74|8.64|8.7|8.6|54
1668355200000|2022-11-13 16:00:00|8.7|8.6|8.68|8.58|8.74|8.64|8.67|8.57|88
1668355500000|2022-11-13 16:05:00|8.69|8.59|8.7|8.6|8.71|8.61|8.67|8.57|70
1668355800000|2022-11-13 16:10:00|8.69|8.59|8.68|8.58|8.72|8.62|8.67|8.57|28
1668356100000|2022-11-13 16:15:00|8.67|8.57|8.71|8.61|8.72|8.62|8.67|8.57|49
1668356400000|2022-11-13 16:20:00|8.7|8.6|8.7|8.6|8.72|8.62|8.68|8.58|49
1668356700000|2022-11-13 16:25:00|8.69|8.59|8.72|8.62|8.73|8.63|8.68|8.58|50
1668357000000|2022-11-13 16:30:00|8.73|8.63|8.7|8.6|8.75|8.65|8.69|8.59|54
1668357300000|2022-11-13 16:35:00|8.69|8.59|8.66|8.56|8.7|8.6|8.66|8.56|28
1668357600000|2022-11-13 16:40:00|8.65|8.55|8.68|8.58|8.69|8.59|8.64|8.54|52
1668357900000|2022-11-13 16:45:00|8.69|8.59|8.72|8.62|8.73|8.63|8.67|8.57|68
1668358200000|2022-11-13 16:50:00|8.73|8.63|8.72|8.62|8.74|8.64|8.72|8.62|50
1668358500000|2022-11-13 16:55:00|8.73|8.63|8.72|8.62|8.74|8.64|8.71|8.61|42
1668358800000|2022-11-13 17:00:00|8.71|8.61|8.72|8.62|8.73|8.63|8.7|8.6|28
1668359100000|2022-11-13 17:05:00|8.73|8.63|8.71|8.61|8.73|8.63|8.69|8.59|33
1668359400000|2022-11-13 17:10:00|8.7|8.6|8.64|8.54|8.71|8.61|8.63|8.53|63
1668359700000|2022-11-13 17:15:00|8.63|8.53|8.67|8.57|8.69|8.59|8.59|8.49|131
1668360000000|2022-11-13 17:20:00|8.68|8.58|8.63|8.53|8.68|8.58|8.63|8.53|72
1668360300000|2022-11-13 17:25:00|8.64|8.54|8.63|8.53|8.67|8.57|8.63|8.53|70
1668360600000|2022-11-13 17:30:00|8.64|8.54|8.63|8.53|8.65|8.55|8.6|8.5|68
1668360900000|2022-11-13 17:35:00|8.64|8.54|8.66|8.56|8.67|8.57|8.63|8.53|107
1668361200000|2022-11-13 17:40:00|8.65|8.55|8.67|8.57|8.69|8.59|8.65|8.55|95
1668361500000|2022-11-13 17:45:00|8.68|8.58|8.68|8.58|8.69|8.59|8.67|8.57|67
1668361800000|2022-11-13 17:50:00|8.69|8.59|8.69|8.59|8.7|8.6|8.67|8.57|45
1668362100000|2022-11-13 17:55:00|8.68|8.58|8.67|8.57|8.69|8.59|8.67|8.57|32
1668362400000|2022-11-13 18:00:00|8.68|8.58|8.69|8.59|8.7|8.6|8.67|8.57|32
1668362700000|2022-11-13 18:05:00|8.7|8.6|8.65|8.55|8.7|8.6|8.64|8.54|36
1668363000000|2022-11-13 18:10:00|8.66|8.56|8.66|8.56|8.68|8.58|8.63|8.53|67
1668363300000|2022-11-13 18:15:00|8.67|8.57|8.61|8.51|8.67|8.57|8.59|8.49|49
1668363600000|2022-11-13 18:20:00|8.6|8.5|8.6|8.5|8.62|8.52|8.59|8.49|37
1668363900000|2022-11-13 18:25:00|8.61|8.51|8.54|8.44|8.61|8.51|8.52|8.42|112
1668364200000|2022-11-13 18:30:00|8.55|8.45|8.55|8.45|8.56|8.46|8.53|8.43|81
1668364500000|2022-11-13 18:35:00|8.56|8.46|8.58|8.48|8.58|8.48|8.55|8.45|53
1668364800000|2022-11-13 18:40:00|8.57|8.47|8.59|8.49|8.59|8.49|8.56|8.46|43
1668365100000|2022-11-13 18:45:00|8.58|8.48|8.59|8.49|8.6|8.5|8.57|8.47|58
1668365400000|2022-11-13 18:50:00|8.6|8.5|8.58|8.48|8.6|8.5|8.57|8.47|59
1668365700000|2022-11-13 18:55:00|8.57|8.47|8.62|8.52|8.63|8.53|8.57|8.47|58
1668366000000|2022-11-13 19:00:00|8.63|8.53|8.63|8.53|8.64|8.54|8.61|8.51|37
1668366300000|2022-11-13 19:05:00|8.62|8.52|8.59|8.49|8.62|8.52|8.59|8.49|40
1668366600000|2022-11-13 19:10:00|8.6|8.5|8.6|8.5|8.62|8.52|8.59|8.49|19
1668366900000|2022-11-13 19:15:00|8.59|8.49|8.58|8.48|8.61|8.51|8.56|8.46|49
1668367200000|2022-11-13 19:20:00|8.59|8.49|8.62|8.52|8.62|8.52|8.58|8.48|58
1668367500000|2022-11-13 19:25:00|8.61|8.51|8.64|8.54|8.67|8.57|8.61|8.51|56
1668367800000|2022-11-13 19:30:00|8.65|8.55|8.63|8.53|8.66|8.56|8.63|8.53|69
1668368100000|2022-11-13 19:35:00|8.64|8.54|8.63|8.53|8.65|8.55|8.63|8.53|30
1668368400000|2022-11-13 19:40:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|41
1668368700000|2022-11-13 19:45:00|8.65|8.55|8.65|8.55|8.66|8.56|8.63|8.53|57
1668369000000|2022-11-13 19:50:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|34
1668369300000|2022-11-13 19:55:00|8.66|8.56|8.64|8.54|8.66|8.56|8.63|8.53|19
1668369600000|2022-11-13 20:00:00|8.63|8.53|8.64|8.54|8.67|8.57|8.61|8.51|38
1668369900000|2022-11-13 20:05:00|8.63|8.53|8.67|8.57|8.67|8.57|8.62|8.52|32
1668370200000|2022-11-13 20:10:00|8.66|8.56|8.64|8.54|8.68|8.58|8.64|8.54|33
1668370500000|2022-11-13 20:15:00|8.65|8.55|8.66|8.56|8.67|8.57|8.64|8.54|14
1668370800000|2022-11-13 20:20:00|8.65|8.55|8.63|8.53|8.65|8.55|8.63|8.53|17
1668371100000|2022-11-13 20:25:00|8.64|8.54|8.64|8.54|8.65|8.55|8.61|8.51|31
1668371400000|2022-11-13 20:30:00|8.65|8.55|8.64|8.54|8.66|8.56|8.63|8.53|20
1668371700000|2022-11-13 20:35:00|8.65|8.55|8.64|8.54|8.66|8.56|8.64|8.54|14
1668372000000|2022-11-13 20:40:00|8.63|8.53|8.62|8.52|8.65|8.55|8.62|8.52|38
1668372300000|2022-11-13 20:45:00|8.63|8.53|8.6|8.5|8.63|8.53|8.6|8.5|36
1668372600000|2022-11-13 20:50:00|8.59|8.49|8.54|8.44|8.59|8.49|8.54|8.44|64
1668372900000|2022-11-13 20:55:00|8.55|8.45|8.49|8.39|8.55|8.45|8.46|8.36|65
1668373200000|2022-11-13 21:00:00|8.48|8.38|8.36|8.26|8.51|8.41|8.34|8.24|112
1668373500000|2022-11-13 21:05:00|8.37|8.27|8.43|8.33|8.44|8.34|8.36|8.26|123
1668373800000|2022-11-13 21:10:00|8.44|8.34|8.42|8.32|8.44|8.34|8.41|8.31|93
1668374100000|2022-11-13 21:15:00|8.43|8.33|8.43|8.33|8.43|8.33|8.4|8.3|89
1668374400000|2022-11-13 21:20:00|8.42|8.32|8.47|8.37|8.49|8.39|8.42|8.32|56
1668374700000|2022-11-13 21:25:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|20
1668375000000|2022-11-13 21:30:00|8.48|8.38|8.44|8.34|8.49|8.39|8.44|8.34|51
1668375300000|2022-11-13 21:35:00|8.45|8.35|8.55|8.45|8.57|8.47|8.44|8.34|63
1668375600000|2022-11-13 21:40:00|8.54|8.44|8.5|8.4|8.55|8.45|8.49|8.39|59
1668375900000|2022-11-13 21:45:00|8.51|8.41|8.46|8.36|8.51|8.41|8.46|8.36|18
1668376200000|2022-11-13 21:50:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|23
1668376500000|2022-11-13 21:55:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|25
1668376800000|2022-11-13 22:00:00|8.43|8.33|8.44|8.34|8.45|8.35|8.41|8.31|28
1668377100000|2022-11-13 22:05:00|8.43|8.33|8.47|8.37|8.48|8.38|8.43|8.33|37
1668377400000|2022-11-13 22:10:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|11
1668377700000|2022-11-13 22:15:00|8.47|8.37|8.44|8.34|8.47|8.37|8.44|8.34|12
1668378000000|2022-11-13 22:20:00|8.45|8.35|8.46|8.36|8.49|8.39|8.44|8.34|44
1668378300000|2022-11-13 22:25:00|8.47|8.37|8.48|8.38|8.49|8.39|8.46|8.36|30
1668378600000|2022-11-13 22:30:00|8.47|8.37|8.52|8.42|8.52|8.42|8.47|8.37|38
1668378900000|2022-11-13 22:35:00|8.51|8.41|8.51|8.41|8.52|8.42|8.48|8.38|25
1668379200000|2022-11-13 22:40:00|8.52|8.42|8.51|8.41|8.52|8.42|8.49|8.39|40
1668379500000|2022-11-13 22:45:00|8.5|8.4|8.54|8.44|8.54|8.44|8.49|8.39|17
1668379800000|2022-11-13 22:50:00|8.53|8.43|8.53|8.43|8.54|8.44|8.5|8.4|41
1668380100000|2022-11-13 22:55:00|8.54|8.44|8.53|8.43|8.54|8.44|8.52|8.42|10
1668380400000|2022-11-13 23:00:00|8.52|8.42|8.5|8.4|8.53|8.43|8.48|8.38|71
1668380700000|2022-11-13 23:05:00|8.49|8.39|8.48|8.38|8.5|8.4|8.47|8.37|36
1668381000000|2022-11-13 23:10:00|8.49|8.39|8.44|8.34|8.49|8.39|8.43|8.33|46
1668381300000|2022-11-13 23:15:00|8.43|8.33|8.43|8.33|8.44|8.34|8.39|8.29|37
1668381600000|2022-11-13 23:20:00|8.44|8.34|8.47|8.37|8.49|8.39|8.44|8.34|70
1668381900000|2022-11-13 23:25:00|8.48|8.38|8.47|8.37|8.49|8.39|8.45|8.35|50
1668382200000|2022-11-13 23:30:00|8.48|8.38|8.44|8.34|8.48|8.38|8.44|8.34|21
1668382500000|2022-11-13 23:35:00|8.45|8.35|8.5|8.4|8.5|8.4|8.44|8.34|52
1668382800000|2022-11-13 23:40:00|8.49|8.39|8.46|8.36|8.51|8.41|8.44|8.34|56
1668383100000|2022-11-13 23:45:00|8.45|8.35|8.52|8.42|8.54|8.44|8.45|8.35|82
1668383400000|2022-11-13 23:50:00|8.53|8.43|8.54|8.44|8.55|8.45|8.51|8.41|52
1668383700000|2022-11-13 23:55:00|8.55|8.45|8.55|8.45|8.59|8.49|8.53|8.43|77
1668384000000|2022-11-14 00:00:00|8.54|8.44|8.59|8.49|8.6|8.5|8.51|8.41|70
1668384300000|2022-11-14 00:05:00|8.58|8.48|8.55|8.45|8.59|8.49|8.52|8.42|62
1668384600000|2022-11-14 00:10:00|8.54|8.44|8.56|8.46|8.61|8.51|8.54|8.44|77
1668384900000|2022-11-14 00:15:00|8.55|8.45|8.52|8.42|8.57|8.47|8.51|8.41|36
1668385200000|2022-11-14 00:20:00|8.51|8.41|8.12|8.02|8.51|8.41|8.12|8.02|94
1668385500000|2022-11-14 00:25:00|8.13|8.03|8.25|8.15|8.31|8.21|8.12|8.02|170
1668385800000|2022-11-14 00:30:00|8.26|8.16|8.33|8.23|8.33|8.23|8.24|8.14|100
1668386100000|2022-11-14 00:35:00|8.34|8.24|8.35|8.25|8.37|8.27|8.32|8.22|84
1668386400000|2022-11-14 00:40:00|8.34|8.24|8.36|8.26|8.39|8.29|8.34|8.24|45
1668386700000|2022-11-14 00:45:00|8.37|8.27|8.31|8.21|8.38|8.28|8.31|8.21|55
1668387000000|2022-11-14 00:50:00|8.32|8.22|8.35|8.25|8.37|8.27|8.3|8.2|90
1668387300000|2022-11-14 00:55:00|8.36|8.26|8.34|8.24|8.36|8.26|8.33|8.23|51
1668387600000|2022-11-14 01:00:00|8.33|8.23|8.38|8.28|8.38|8.28|8.31|8.21|58
1668387900000|2022-11-14 01:05:00|8.39|8.29|8.3|8.2|8.39|8.29|8.29|8.19|52
1668388200000|2022-11-14 01:10:00|8.31|8.21|8.26|8.16|8.31|8.21|8.26|8.16|82
1668388500000|2022-11-14 01:15:00|8.27|8.17|8.22|8.12|8.28|8.18|8.22|8.12|82
1668388800000|2022-11-14 01:20:00|8.23|8.13|8.26|8.16|8.28|8.18|8.22|8.12|62
1668389100000|2022-11-14 01:25:00|8.27|8.17|8.22|8.12|8.29|8.19|8.19|8.09|72
1668389400000|2022-11-14 01:30:00|8.23|8.13|8.18|8.08|8.25|8.15|8.18|8.08|66
1668389700000|2022-11-14 01:35:00|8.19|8.09|8.12|8.02|8.2|8.1|8.1|8|118
1668390000000|2022-11-14 01:40:00|8.13|8.03|8.09|7.99|8.15|8.05|8.07|7.97|127
1668390300000|2022-11-14 01:45:00|8.1|8|8.06|7.96|8.12|8.02|8.04|7.94|99
1668390600000|2022-11-14 01:50:00|8.05|7.95|8.14|8.04|8.17|8.07|8.05|7.95|90
1668390900000|2022-11-14 01:55:00|8.15|8.05|8.17|8.07|8.18|8.08|8.14|8.04|41
1668391200000|2022-11-14 02:00:00|8.16|8.06|8.1|8|8.2|8.1|8.09|7.99|73
1668391500000|2022-11-14 02:05:00|8.11|8.01|8.02|7.92|8.11|8.01|8.02|7.92|68
1668391800000|2022-11-14 02:10:00|8.03|7.93|8.03|7.93|8.06|7.96|7.98|7.88|113
1668392100000|2022-11-14 02:15:00|8.04|7.94|8.11|8.01|8.13|8.03|8.04|7.94|100
1668392400000|2022-11-14 02:20:00|8.1|8|8.14|8.04|8.15|8.05|8.1|8|65
1668392700000|2022-11-14 02:25:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|28
1668393000000|2022-11-14 02:30:00|8.15|8.05|8.15|8.05|8.18|8.08|8.15|8.05|29
1668393300000|2022-11-14 02:35:00|8.14|8.04|8.17|8.07|8.18|8.08|8.13|8.03|38
1668393600000|2022-11-14 02:40:00|8.16|8.06|8.2|8.1|8.2|8.1|8.15|8.05|47
1668393900000|2022-11-14 02:45:00|8.19|8.09|8.19|8.09|8.2|8.1|8.14|8.04|37
1668394200000|2022-11-14 02:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.17|8.07|19
1668394500000|2022-11-14 02:55:00|8.19|8.09|8.26|8.16|8.29|8.19|8.19|8.09|68
1668394800000|2022-11-14 03:00:00|8.25|8.15|8.24|8.14|8.3|8.2|8.24|8.14|99
1668395100000|2022-11-14 03:05:00|8.25|8.15|8.24|8.14|8.26|8.16|8.23|8.13|44
1668395400000|2022-11-14 03:10:00|8.23|8.13|8.24|8.14|8.27|8.17|8.23|8.13|32
1668395700000|2022-11-14 03:15:00|8.25|8.15|8.24|8.14|8.27|8.17|8.23|8.13|48
1668396000000|2022-11-14 03:20:00|8.23|8.13|8.27|8.17|8.28|8.18|8.23|8.13|34
1668396300000|2022-11-14 03:25:00|8.29|8.19|8.3|8.2|8.31|8.21|8.28|8.18|48
1668396600000|2022-11-14 03:30:00|8.29|8.19|8.31|8.21|8.33|8.23|8.29|8.19|39
1668396900000|2022-11-14 03:35:00|8.3|8.2|8.26|8.16|8.31|8.21|8.26|8.16|33
1668397200000|2022-11-14 03:40:00|8.27|8.17|8.26|8.16|8.28|8.18|8.25|8.15|20
1668397500000|2022-11-14 03:45:00|8.27|8.17|8.3|8.2|8.31|8.21|8.26|8.16|22
1668397800000|2022-11-14 03:50:00|8.29|8.19|8.27|8.17|8.3|8.2|8.26|8.16|27
1668398100000|2022-11-14 03:55:00|8.26|8.16|8.25|8.15|8.27|8.17|8.23|8.13|30
1668398400000|2022-11-14 04:00:00|8.24|8.14|8.26|8.16|8.27|8.17|8.24|8.14|53
1668398700000|2022-11-14 04:05:00|8.25|8.15|8.24|8.14|8.28|8.18|8.24|8.14|32
1668399000000|2022-11-14 04:10:00|8.25|8.15|8.23|8.13|8.25|8.15|8.22|8.12|33
1668399300000|2022-11-14 04:15:00|8.22|8.12|8.14|8.04|8.24|8.14|8.12|8.02|96
1668399600000|2022-11-14 04:20:00|8.13|8.03|8.21|8.11|8.22|8.12|8.12|8.02|92
1668399900000|2022-11-14 04:25:00|8.2|8.1|8.16|8.06|8.22|8.12|8.16|8.06|77
1668400200000|2022-11-14 04:30:00|8.17|8.07|8.25|8.15|8.27|8.17|8.16|8.06|74
1668400500000|2022-11-14 04:35:00|8.24|8.14|8.2|8.1|8.26|8.16|8.2|8.1|45
1668400800000|2022-11-14 04:40:00|8.21|8.11|8.16|8.06|8.21|8.11|8.13|8.03|87
1668401100000|2022-11-14 04:45:00|8.15|8.05|8.21|8.11|8.21|8.11|8.15|8.05|39
1668401400000|2022-11-14 04:50:00|8.2|8.1|8.22|8.12|8.22|8.12|8.19|8.09|31
1668401700000|2022-11-14 04:55:00|8.24|8.14|8.24|8.14|8.24|8.14|8.22|8.12|35
1668402000000|2022-11-14 05:00:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|22
1668402300000|2022-11-14 05:05:00|8.23|8.13|8.24|8.14|8.26|8.16|8.2|8.1|40
1668402600000|2022-11-14 05:10:00|8.25|8.15|8.23|8.13|8.26|8.16|8.21|8.11|39
1668402900000|2022-11-14 05:15:00|8.24|8.14|8.27|8.17|8.28|8.18|8.23|8.13|24
1668403200000|2022-11-14 05:20:00|8.26|8.16|8.27|8.17|8.29|8.19|8.26|8.16|24
1668403500000|2022-11-14 05:25:00|8.28|8.18|8.24|8.14|8.28|8.18|8.23|8.13|49
1668403800000|2022-11-14 05:30:00|8.23|8.13|8.2|8.1|8.27|8.17|8.19|8.09|62
1668404100000|2022-11-14 05:35:00|8.21|8.11|8.16|8.06|8.21|8.11|8.13|8.03|66
1668404400000|2022-11-14 05:40:00|8.17|8.07|8.13|8.03|8.17|8.07|8.11|8.01|55
1668404700000|2022-11-14 05:45:00|8.14|8.04|8.17|8.07|8.18|8.08|8.11|8.01|86
1668405000000|2022-11-14 05:50:00|8.16|8.06|8.17|8.07|8.19|8.09|8.16|8.06|56
1668405300000|2022-11-14 05:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|28
1668405600000|2022-11-14 06:00:00|8.14|8.04|8.17|8.07|8.17|8.07|8.13|8.03|42
1668405900000|2022-11-14 06:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.14|8.04|41
1668406200000|2022-11-14 06:10:00|8.17|8.07|8.13|8.03|8.18|8.08|8.12|8.02|67
1668406500000|2022-11-14 06:15:00|8.14|8.04|8.17|8.07|8.23|8.13|8.13|8.03|39
1668406800000|2022-11-14 06:20:00|8.16|8.06|8.2|8.1|8.2|8.1|8.16|8.06|39
1668407100000|2022-11-14 06:25:00|8.21|8.11|8.2|8.1|8.22|8.12|8.19|8.09|38
1668407400000|2022-11-14 06:30:00|8.21|8.11|8.23|8.13|8.23|8.13|8.19|8.09|45
1668407700000|2022-11-14 06:35:00|8.24|8.14|8.26|8.16|8.27|8.17|8.21|8.11|57
1668408000000|2022-11-14 06:40:00|8.27|8.17|8.51|8.41|8.65|8.55|8.26|8.16|300
1668408300000|2022-11-14 06:45:00|8.52|8.42|8.6|8.5|8.61|8.51|8.43|8.33|144
1668408600000|2022-11-14 06:50:00|8.61|8.51|8.61|8.51|8.67|8.57|8.55|8.45|172
1668408900000|2022-11-14 06:55:00|8.6|8.5|8.78|8.68|8.84|8.74|8.55|8.45|184
1668409200000|2022-11-14 07:00:00|8.79|8.69|8.69|8.59|8.79|8.69|8.66|8.56|186
1668409500000|2022-11-14 07:05:00|8.7|8.6|8.63|8.53|8.7|8.6|8.61|8.51|153
1668409800000|2022-11-14 07:10:00|8.62|8.52|8.64|8.54|8.67|8.57|8.61|8.51|159
1668410100000|2022-11-14 07:15:00|8.63|8.53|8.57|8.47|8.65|8.55|8.54|8.44|151
1668410400000|2022-11-14 07:20:00|8.56|8.46|8.64|8.54|8.65|8.55|8.55|8.45|134
1668410700000|2022-11-14 07:25:00|8.65|8.55|8.73|8.63|8.77|8.67|8.62|8.52|215
1668411000000|2022-11-14 07:30:00|8.74|8.64|8.71|8.61|8.78|8.68|8.7|8.6|217
1668411300000|2022-11-14 07:35:00|8.72|8.62|8.77|8.67|8.88|8.78|8.71|8.61|197
1668411600000|2022-11-14 07:40:00|8.78|8.68|8.8|8.7|8.81|8.71|8.73|8.63|157
1668411900000|2022-11-14 07:45:00|8.79|8.69|8.76|8.66|8.84|8.74|8.75|8.65|166
1668412200000|2022-11-14 07:50:00|8.77|8.67|8.8|8.7|8.84|8.74|8.76|8.66|166
1668412500000|2022-11-14 07:55:00|8.81|8.71|8.83|8.73|8.84|8.74|8.78|8.68|110
1668412800000|2022-11-14 08:00:00|8.82|8.72|8.88|8.78|8.91|8.81|8.81|8.71|146
1668413100000|2022-11-14 08:05:00|8.89|8.79|8.78|8.68|8.89|8.79|8.76|8.66|164
1668413400000|2022-11-14 08:10:00|8.77|8.67|8.81|8.71|8.87|8.77|8.77|8.67|173
1668413700000|2022-11-14 08:15:00|8.82|8.72|8.76|8.66|8.84|8.74|8.75|8.65|129
1668414000000|2022-11-14 08:20:00|8.77|8.67|8.74|8.64|8.79|8.69|8.73|8.63|78
1668414300000|2022-11-14 08:25:00|8.73|8.63|8.75|8.65|8.77|8.67|8.72|8.62|117
1668414600000|2022-11-14 08:30:00|8.76|8.66|8.77|8.67|8.79|8.69|8.74|8.64|108
1668414900000|2022-11-14 08:35:00|8.76|8.66|8.71|8.61|8.77|8.67|8.69|8.59|108
1668415200000|2022-11-14 08:40:00|8.72|8.62|8.77|8.67|8.77|8.67|8.68|8.58|128
1668415500000|2022-11-14 08:45:00|8.78|8.68|8.74|8.64|8.78|8.68|8.7|8.6|107
1668415800000|2022-11-14 08:50:00|8.73|8.63|8.78|8.68|8.78|8.68|8.73|8.63|110
1668416100000|2022-11-14 08:55:00|8.79|8.69|8.79|8.69|8.81|8.71|8.77|8.67|63
1668416400000|2022-11-14 09:00:00|8.8|8.7|8.74|8.64|8.81|8.71|8.72|8.62|137
1668416700000|2022-11-14 09:05:00|8.73|8.63|8.72|8.62|8.75|8.65|8.69|8.59|124
1668417000000|2022-11-14 09:10:00|8.71|8.61|8.72|8.62|8.74|8.64|8.71|8.61|106
1668417300000|2022-11-14 09:15:00|8.73|8.63|8.65|8.55|8.76|8.66|8.65|8.55|135
1668417600000|2022-11-14 09:20:00|8.66|8.56|8.71|8.61|8.73|8.63|8.66|8.56|110
1668417900000|2022-11-14 09:25:00|8.7|8.6|8.73|8.63|8.73|8.63|8.69|8.59|80
1668418200000|2022-11-14 09:30:00|8.72|8.62|8.76|8.66|8.77|8.67|8.69|8.59|103
1668418500000|2022-11-14 09:35:00|8.75|8.65|8.75|8.65|8.77|8.67|8.74|8.64|108
1668418800000|2022-11-14 09:40:00|8.76|8.66|8.78|8.68|8.79|8.69|8.74|8.64|80
1668419100000|2022-11-14 09:45:00|8.79|8.69|8.83|8.73|8.85|8.75|8.76|8.66|145
1668419400000|2022-11-14 09:50:00|8.82|8.72|8.82|8.72|8.85|8.75|8.78|8.68|123
1668419700000|2022-11-14 09:55:00|8.83|8.73|8.84|8.74|8.93|8.83|8.81|8.71|152
1668420000000|2022-11-14 10:00:00|8.85|8.75|8.86|8.76|8.91|8.81|8.78|8.68|163
1668420300000|2022-11-14 10:05:00|8.85|8.75|8.83|8.73|8.86|8.76|8.79|8.69|112
1668420600000|2022-11-14 10:10:00|8.84|8.74|8.79|8.69|8.84|8.74|8.79|8.69|72
1668420900000|2022-11-14 10:15:00|8.8|8.7|8.81|8.71|8.82|8.72|8.78|8.68|100
1668421200000|2022-11-14 10:20:00|8.82|8.72|8.83|8.73|8.85|8.75|8.81|8.71|84
1668421500000|2022-11-14 10:25:00|8.82|8.72|8.86|8.76|8.88|8.78|8.82|8.72|105
1668421800000|2022-11-14 10:30:00|8.85|8.75|8.88|8.78|8.89|8.79|8.85|8.75|108
1668422100000|2022-11-14 10:35:00|8.89|8.79|8.91|8.81|8.94|8.84|8.86|8.76|153
1668422400000|2022-11-14 10:40:00|8.9|8.8|8.89|8.79|8.92|8.82|8.88|8.78|76
1668422700000|2022-11-14 10:45:00|8.9|8.8|8.89|8.79|8.96|8.86|8.86|8.76|160
1668423000000|2022-11-14 10:50:00|8.9|8.8|8.91|8.81|8.92|8.82|8.88|8.78|92
1668423300000|2022-11-14 10:55:00|8.92|8.82|8.92|8.82|8.94|8.84|8.89|8.79|145
1668423600000|2022-11-14 11:00:00|8.91|8.81|8.89|8.79|8.96|8.86|8.88|8.78|182
1668423900000|2022-11-14 11:05:00|8.88|8.78|8.91|8.81|8.95|8.85|8.88|8.78|142
1668424200000|2022-11-14 11:10:00|8.92|8.82|8.92|8.82|8.94|8.84|8.9|8.8|77
1668424500000|2022-11-14 11:15:00|8.91|8.81|8.85|8.75|8.95|8.85|8.83|8.73|171
1668424800000|2022-11-14 11:20:00|8.84|8.74|8.84|8.74|8.87|8.77|8.81|8.71|237
1668425100000|2022-11-14 11:25:00|8.85|8.75|8.85|8.75|8.86|8.76|8.82|8.72|139
1668425400000|2022-11-14 11:30:00|8.84|8.74|8.82|8.72|8.85|8.75|8.82|8.72|127
1668425700000|2022-11-14 11:35:00|8.83|8.73|8.81|8.71|8.85|8.75|8.8|8.7|105
1668426000000|2022-11-14 11:40:00|8.8|8.7|8.81|8.71|8.83|8.73|8.79|8.69|110
1668426300000|2022-11-14 11:45:00|8.8|8.7|8.82|8.72|8.84|8.74|8.8|8.7|127
1668426600000|2022-11-14 11:50:00|8.81|8.71|8.83|8.73|8.84|8.74|8.8|8.7|107
1668426900000|2022-11-14 11:55:00|8.82|8.72|8.79|8.69|8.84|8.74|8.79|8.69|93
1668427200000|2022-11-14 12:00:00|8.8|8.7|8.74|8.64|8.81|8.71|8.74|8.64|119
1668427500000|2022-11-14 12:05:00|8.75|8.65|8.75|8.65|8.78|8.68|8.74|8.64|161
1668427800000|2022-11-14 12:10:00|8.76|8.66|8.78|8.68|8.79|8.69|8.75|8.65|129
1668428100000|2022-11-14 12:15:00|8.79|8.69|8.77|8.67|8.79|8.69|8.76|8.66|96
1668428400000|2022-11-14 12:20:00|8.78|8.68|8.79|8.69|8.81|8.71|8.76|8.66|125
1668428700000|2022-11-14 12:25:00|8.8|8.7|8.83|8.73|8.86|8.76|8.79|8.69|160
1668429000000|2022-11-14 12:30:00|8.84|8.74|8.88|8.78|8.89|8.79|8.8|8.7|171
1668429300000|2022-11-14 12:35:00|8.89|8.79|8.86|8.76|8.89|8.79|8.85|8.75|114
1668429600000|2022-11-14 12:40:00|8.85|8.75|8.86|8.76|8.88|8.78|8.85|8.75|120
1668429900000|2022-11-14 12:45:00|8.85|8.75|8.86|8.76|8.88|8.78|8.84|8.74|97
1668430200000|2022-11-14 12:50:00|8.85|8.75|8.89|8.79|8.92|8.82|8.85|8.75|111
1668430500000|2022-11-14 12:55:00|8.88|8.78|8.9|8.8|8.91|8.81|8.86|8.76|107
1668430800000|2022-11-14 13:00:00|8.89|8.79|8.89|8.79|8.91|8.81|8.88|8.78|129
1668431100000|2022-11-14 13:05:00|8.9|8.8|8.86|8.76|8.94|8.84|8.85|8.75|171
1668431400000|2022-11-14 13:10:00|8.85|8.75|9|8.9|9.07|8.97|8.84|8.74|202
1668431700000|2022-11-14 13:15:00|9.01|8.91|9.01|8.91|9.02|8.92|8.97|8.87|276
1668432000000|2022-11-14 13:20:00|9.02|8.92|9.07|8.97|9.1|9|8.98|8.88|308
1668432300000|2022-11-14 13:25:00|9.09|8.99|9.14|9.04|9.14|9.04|9.05|8.95|254
1668432600000|2022-11-14 13:30:00|9.13|9.03|9.1|9|9.17|9.07|9.08|8.98|258
1668432900000|2022-11-14 13:35:00|9.11|9.01|9.04|8.94|9.12|9.02|9|8.9|185
1668433200000|2022-11-14 13:40:00|9.05|8.95|9.03|8.93|9.07|8.97|9.01|8.91|150
1668433500000|2022-11-14 13:45:00|9.02|8.92|8.92|8.82|9.1|9|8.92|8.82|152
1668433800000|2022-11-14 13:50:00|8.91|8.81|8.72|8.62|8.93|8.83|8.66|8.56|322
1668434100000|2022-11-14 13:55:00|8.73|8.63|8.8|8.7|8.85|8.75|8.72|8.62|185
1668434400000|2022-11-14 14:00:00|8.79|8.69|8.77|8.67|8.8|8.7|8.75|8.65|199
1668434700000|2022-11-14 14:05:00|8.78|8.68|8.81|8.71|8.83|8.73|8.77|8.67|170
1668435000000|2022-11-14 14:10:00|8.8|8.7|8.79|8.69|8.82|8.72|8.76|8.66|185
1668435300000|2022-11-14 14:15:00|8.78|8.68|8.71|8.61|8.81|8.71|8.69|8.59|191
1668435600000|2022-11-14 14:20:00|8.7|8.6|8.72|8.62|8.76|8.66|8.69|8.59|193
1668435900000|2022-11-14 14:25:00|8.73|8.63|8.65|8.55|8.74|8.64|8.6|8.5|234
1668436200000|2022-11-14 14:30:00|8.66|8.56|8.61|8.51|8.7|8.6|8.58|8.48|279
1668436500000|2022-11-14 14:35:00|8.62|8.52|8.59|8.49|8.63|8.53|8.54|8.44|198
1668436800000|2022-11-14 14:40:00|8.6|8.5|8.58|8.48|8.6|8.5|8.56|8.46|123
1668437100000|2022-11-14 14:45:00|8.57|8.47|8.63|8.53|8.64|8.54|8.55|8.45|129
1668437400000|2022-11-14 14:50:00|8.64|8.54|8.65|8.55|8.66|8.56|8.61|8.51|114
1668437700000|2022-11-14 14:55:00|8.66|8.56|8.66|8.56|8.7|8.6|8.66|8.56|188
1668438000000|2022-11-14 15:00:00|8.67|8.57|8.68|8.58|8.7|8.6|8.66|8.56|125
1668438300000|2022-11-14 15:05:00|8.67|8.57|8.65|8.55|8.68|8.58|8.64|8.54|127
1668438600000|2022-11-14 15:10:00|8.66|8.56|8.67|8.57|8.67|8.57|8.64|8.54|118
1668438900000|2022-11-14 15:15:00|8.68|8.58|8.61|8.51|8.68|8.58|8.61|8.51|117
1668439200000|2022-11-14 15:20:00|8.62|8.52|8.58|8.48|8.62|8.52|8.58|8.48|83
1668439500000|2022-11-14 15:25:00|8.59|8.49|8.54|8.44|8.61|8.51|8.5|8.4|154
1668439800000|2022-11-14 15:30:00|8.55|8.45|8.55|8.45|8.56|8.46|8.53|8.43|99
1668440100000|2022-11-14 15:35:00|8.54|8.44|8.57|8.47|8.59|8.49|8.54|8.44|154
1668440400000|2022-11-14 15:40:00|8.58|8.48|8.56|8.46|8.59|8.49|8.55|8.45|140
1668440700000|2022-11-14 15:45:00|8.57|8.47|8.55|8.45|8.59|8.49|8.52|8.42|133
1668441000000|2022-11-14 15:50:00|8.54|8.44|8.61|8.51|8.63|8.53|8.54|8.44|120
1668441300000|2022-11-14 15:55:00|8.62|8.52|8.6|8.5|8.62|8.52|8.59|8.49|85
1668441600000|2022-11-14 16:00:00|8.61|8.51|8.61|8.51|8.61|8.51|8.56|8.46|107
1668441900000|2022-11-14 16:05:00|8.6|8.5|8.61|8.51|8.62|8.52|8.6|8.5|88
1668442200000|2022-11-14 16:10:00|8.6|8.5|8.5|8.4|8.61|8.51|8.48|8.38|157
1668442500000|2022-11-14 16:15:00|8.51|8.41|8.44|8.34|8.51|8.41|8.43|8.33|149
1668442800000|2022-11-14 16:20:00|8.43|8.33|8.48|8.38|8.49|8.39|8.4|8.3|104
1668443100000|2022-11-14 16:25:00|8.47|8.37|8.49|8.39|8.5|8.4|8.47|8.37|87
1668443400000|2022-11-14 16:30:00|8.5|8.4|8.51|8.41|8.51|8.41|8.45|8.35|104
1668443700000|2022-11-14 16:35:00|8.5|8.4|8.5|8.4|8.53|8.43|8.49|8.39|133
1668444000000|2022-11-14 16:40:00|8.51|8.41|8.48|8.38|8.51|8.41|8.48|8.38|92
1668444300000|2022-11-14 16:45:00|8.49|8.39|8.53|8.43|8.54|8.44|8.49|8.39|111
1668444600000|2022-11-14 16:50:00|8.54|8.44|8.5|8.4|8.54|8.44|8.49|8.39|73
1668444900000|2022-11-14 16:55:00|8.49|8.39|8.5|8.4|8.51|8.41|8.49|8.39|54
1668445200000|2022-11-14 17:00:00|8.49|8.39|8.52|8.42|8.56|8.46|8.49|8.39|82
1668445500000|2022-11-14 17:05:00|8.51|8.41|8.55|8.45|8.57|8.47|8.5|8.4|117
1668445800000|2022-11-14 17:10:00|8.56|8.46|8.55|8.45|8.56|8.46|8.54|8.44|54
1668446100000|2022-11-14 17:15:00|8.54|8.44|8.54|8.44|8.56|8.46|8.53|8.43|102
1668446400000|2022-11-14 17:20:00|8.53|8.43|8.56|8.46|8.56|8.46|8.52|8.42|50
1668446700000|2022-11-14 17:25:00|8.55|8.45|8.56|8.46|8.58|8.48|8.53|8.43|88
1668447000000|2022-11-14 17:30:00|8.55|8.45|8.57|8.47|8.57|8.47|8.53|8.43|117
1668447300000|2022-11-14 17:35:00|8.56|8.46|8.61|8.51|8.61|8.51|8.55|8.45|114
1668447600000|2022-11-14 17:40:00|8.6|8.5|8.61|8.51|8.61|8.51|8.57|8.47|103
1668447900000|2022-11-14 17:45:00|8.6|8.5|8.59|8.49|8.61|8.51|8.57|8.47|88
1668448200000|2022-11-14 17:50:00|8.58|8.48|8.56|8.46|8.59|8.49|8.55|8.45|73
1668448500000|2022-11-14 17:55:00|8.57|8.47|8.55|8.45|8.57|8.47|8.54|8.44|55
1668448800000|2022-11-14 18:00:00|8.56|8.46|8.55|8.45|8.56|8.46|8.53|8.43|114
1668449100000|2022-11-14 18:05:00|8.54|8.44|8.56|8.46|8.56|8.46|8.52|8.42|97
1668449400000|2022-11-14 18:10:00|8.55|8.45|8.55|8.45|8.59|8.49|8.54|8.44|91
1668449700000|2022-11-14 18:15:00|8.56|8.46|8.58|8.48|8.6|8.5|8.55|8.45|95
1668450000000|2022-11-14 18:20:00|8.59|8.49|8.6|8.5|8.6|8.5|8.58|8.48|46
1668450300000|2022-11-14 18:25:00|8.59|8.49|8.62|8.52|8.64|8.54|8.59|8.49|92
1668450600000|2022-11-14 18:30:00|8.61|8.51|8.62|8.52|8.64|8.54|8.61|8.51|114
1668450900000|2022-11-14 18:35:00|8.61|8.51|8.64|8.54|8.65|8.55|8.61|8.51|62
1668451200000|2022-11-14 18:40:00|8.65|8.55|8.64|8.54|8.66|8.56|8.63|8.53|60
1668451500000|2022-11-14 18:45:00|8.65|8.55|8.65|8.55|8.68|8.58|8.63|8.53|69
1668451800000|2022-11-14 18:50:00|8.64|8.54|8.64|8.54|8.66|8.56|8.64|8.54|75
1668452100000|2022-11-14 18:55:00|8.65|8.55|8.64|8.54|8.66|8.56|8.62|8.52|118
1668452400000|2022-11-14 19:00:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|90
1668452700000|2022-11-14 19:05:00|8.63|8.53|8.62|8.52|8.65|8.55|8.6|8.5|80
1668453000000|2022-11-14 19:10:00|8.63|8.53|8.59|8.49|8.63|8.53|8.58|8.48|117
1668453300000|2022-11-14 19:15:00|8.58|8.48|8.57|8.47|8.59|8.49|8.55|8.45|102
1668453600000|2022-11-14 19:20:00|8.56|8.46|8.59|8.49|8.6|8.5|8.55|8.45|127
1668453900000|2022-11-14 19:25:00|8.58|8.48|8.59|8.49|8.59|8.49|8.56|8.46|72
1668454200000|2022-11-14 19:30:00|8.58|8.48|8.56|8.46|8.59|8.49|8.55|8.45|117
1668454500000|2022-11-14 19:35:00|8.57|8.47|8.58|8.48|8.58|8.48|8.55|8.45|104
1668454800000|2022-11-14 19:40:00|8.59|8.49|8.52|8.42|8.59|8.49|8.52|8.42|96
1668455100000|2022-11-14 19:45:00|8.53|8.43|8.5|8.4|8.53|8.43|8.44|8.34|162
1668455400000|2022-11-14 19:50:00|8.51|8.41|8.5|8.4|8.54|8.44|8.48|8.38|166
1668455700000|2022-11-14 19:55:00|8.49|8.39|8.44|8.34|8.51|8.41|8.41|8.31|164
1668456000000|2022-11-14 20:00:00|8.45|8.35|8.51|8.41|8.53|8.43|8.44|8.34|135
1668456300000|2022-11-14 20:05:00|8.5|8.4|8.44|8.34|8.51|8.41|8.41|8.31|147
1668456600000|2022-11-14 20:10:00|8.45|8.35|8.45|8.35|8.48|8.38|8.42|8.32|176
1668456900000|2022-11-14 20:15:00|8.44|8.34|8.52|8.42|8.52|8.42|8.44|8.34|166
1668457200000|2022-11-14 20:20:00|8.51|8.41|8.49|8.39|8.52|8.42|8.48|8.38|123
1668457500000|2022-11-14 20:25:00|8.5|8.4|8.51|8.41|8.51|8.41|8.47|8.37|125
1668457800000|2022-11-14 20:30:00|8.52|8.42|8.54|8.44|8.56|8.46|8.51|8.41|92
1668458100000|2022-11-14 20:35:00|8.53|8.43|8.55|8.45|8.57|8.47|8.53|8.43|77
1668458400000|2022-11-14 20:40:00|8.54|8.44|8.52|8.42|8.55|8.45|8.51|8.41|87
1668458700000|2022-11-14 20:45:00|8.53|8.43|8.49|8.39|8.53|8.43|8.47|8.37|161
1668459000000|2022-11-14 20:50:00|8.5|8.4|8.48|8.38|8.51|8.41|8.47|8.37|85
1668459300000|2022-11-14 20:55:00|8.49|8.39|8.5|8.4|8.51|8.41|8.46|8.36|105
1668459600000|2022-11-14 21:00:00|8.51|8.41|8.51|8.41|8.54|8.44|8.49|8.39|139
1668459900000|2022-11-14 21:05:00|8.52|8.42|8.5|8.4|8.53|8.43|8.49|8.39|57
1668460200000|2022-11-14 21:10:00|8.51|8.41|8.51|8.41|8.53|8.43|8.47|8.37|71
1668460500000|2022-11-14 21:15:00|8.52|8.42|8.55|8.45|8.55|8.45|8.51|8.41|106
1668460800000|2022-11-14 21:20:00|8.54|8.44|8.55|8.45|8.56|8.46|8.53|8.43|56
1668461100000|2022-11-14 21:25:00|8.54|8.44|8.54|8.44|8.56|8.46|8.53|8.43|39
1668461400000|2022-11-14 21:30:00|8.53|8.43|8.54|8.44|8.58|8.48|8.53|8.43|54
1668461700000|2022-11-14 21:35:00|8.55|8.45|8.55|8.45|8.57|8.47|8.54|8.44|57
1668462000000|2022-11-14 21:40:00|8.56|8.46|8.57|8.47|8.57|8.47|8.55|8.45|54
1668462300000|2022-11-14 21:45:00|8.56|8.46|8.56|8.46|8.56|8.46|8.53|8.43|51
1668462600000|2022-11-14 21:50:00|8.55|8.45|8.59|8.49|8.6|8.5|8.54|8.44|71
1668462900000|2022-11-14 21:55:00|8.58|8.48|8.58|8.48|8.6|8.5|8.57|8.47|55
1668463200000|2022-11-14 22:00:00|8.57|8.47|8.59|8.49|8.6|8.5|8.56|8.46|51
1668463500000|2022-11-14 22:05:00|8.58|8.48|8.58|8.48|8.6|8.5|8.57|8.47|31
1668463800000|2022-11-14 22:10:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|13
1668464100000|2022-11-14 22:15:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|17
1668464400000|2022-11-14 22:20:00|8.57|8.47|8.56|8.46|8.57|8.47|8.55|8.45|16
1668464700000|2022-11-14 22:25:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|14
1668465000000|2022-11-14 22:30:00|8.55|8.45|8.53|8.43|8.56|8.46|8.52|8.42|65
1668465300000|2022-11-14 22:35:00|8.54|8.44|8.54|8.44|8.54|8.44|8.52|8.42|21
1668465600000|2022-11-14 22:40:00|8.53|8.43|8.52|8.42|8.54|8.44|8.52|8.42|22
1668465900000|2022-11-14 22:45:00|8.51|8.41|8.57|8.47|8.58|8.48|8.5|8.4|51
1668466200000|2022-11-14 22:50:00|8.56|8.46|8.57|8.47|8.58|8.48|8.55|8.45|56
1668466500000|2022-11-14 22:55:00|8.56|8.46|8.56|8.46|8.58|8.48|8.56|8.46|39
1668466800000|2022-11-14 23:00:00|8.57|8.47|8.58|8.48|8.61|8.51|8.56|8.46|96
1668467100000|2022-11-14 23:05:00|8.59|8.49|8.66|8.56|8.68|8.58|8.59|8.49|185
1668467400000|2022-11-14 23:10:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|95
1668467700000|2022-11-14 23:15:00|8.64|8.54|8.69|8.59|8.72|8.62|8.64|8.54|134
1668468000000|2022-11-14 23:20:00|8.68|8.58|8.68|8.58|8.71|8.61|8.67|8.57|127
1668468300000|2022-11-14 23:25:00|8.67|8.57|8.69|8.59|8.7|8.6|8.67|8.57|129
1668468600000|2022-11-14 23:30:00|8.7|8.6|8.71|8.61|8.72|8.62|8.69|8.59|128
1668468900000|2022-11-14 23:35:00|8.72|8.62|8.68|8.58|8.73|8.63|8.67|8.57|139
1668469200000|2022-11-14 23:40:00|8.69|8.59|8.69|8.59|8.69|8.59|8.66|8.56|131
1668469500000|2022-11-14 23:45:00|8.68|8.58|8.63|8.53|8.68|8.58|8.62|8.52|99
1668469800000|2022-11-14 23:50:00|8.64|8.54|8.63|8.53|8.64|8.54|8.59|8.49|122
1668470100000|2022-11-14 23:55:00|8.64|8.54|8.64|8.54|8.65|8.55|8.6|8.5|113
1668470400000|2022-11-15 00:00:00|8.63|8.53|8.69|8.59|8.7|8.6|8.62|8.52|175
1668470700000|2022-11-15 00:05:00|8.68|8.58|8.67|8.57|8.69|8.59|8.62|8.52|144
1668471000000|2022-11-15 00:10:00|8.68|8.58|8.64|8.54|8.7|8.6|8.63|8.53|86
1668471300000|2022-11-15 00:15:00|8.65|8.55|8.63|8.53|8.65|8.55|8.59|8.49|109
1668471600000|2022-11-15 00:20:00|8.64|8.54|8.66|8.56|8.67|8.57|8.63|8.53|91
1668471900000|2022-11-15 00:25:00|8.67|8.57|8.67|8.57|8.69|8.59|8.65|8.55|76
1668472200000|2022-11-15 00:30:00|8.68|8.58|8.65|8.55|8.7|8.6|8.61|8.51|154
1668472500000|2022-11-15 00:35:00|8.66|8.56|8.64|8.54|8.69|8.59|8.61|8.51|105
1668472800000|2022-11-15 00:40:00|8.63|8.53|8.62|8.52|8.67|8.57|8.61|8.51|104
1668473100000|2022-11-15 00:45:00|8.63|8.53|8.63|8.53|8.64|8.54|8.61|8.51|89
1668473400000|2022-11-15 00:50:00|8.62|8.52|8.58|8.48|8.65|8.55|8.57|8.47|130
1668473700000|2022-11-15 00:55:00|8.59|8.49|8.6|8.5|8.6|8.5|8.56|8.46|90
1668474000000|2022-11-15 01:00:00|8.59|8.49|8.59|8.49|8.6|8.5|8.53|8.43|95
1668474300000|2022-11-15 01:05:00|8.58|8.48|8.63|8.53|8.63|8.53|8.58|8.48|76
1668474600000|2022-11-15 01:10:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|42
1668474900000|2022-11-15 01:15:00|8.62|8.52|8.68|8.58|8.69|8.59|8.62|8.52|87
1668475200000|2022-11-15 01:20:00|8.69|8.59|8.71|8.61|8.72|8.62|8.68|8.58|133
1668475500000|2022-11-15 01:25:00|8.72|8.62|8.73|8.63|8.76|8.66|8.71|8.61|108
1668475800000|2022-11-15 01:30:00|8.72|8.62|8.71|8.61|8.73|8.63|8.69|8.59|116
1668476100000|2022-11-15 01:35:00|8.7|8.6|8.72|8.62|8.73|8.63|8.69|8.59|83
1668476400000|2022-11-15 01:40:00|8.71|8.61|8.73|8.63|8.76|8.66|8.69|8.59|79
1668476700000|2022-11-15 01:45:00|8.74|8.64|8.75|8.65|8.78|8.68|8.7|8.6|80
1668477000000|2022-11-15 01:50:00|8.74|8.64|8.74|8.64|8.75|8.65|8.72|8.62|91
1668477300000|2022-11-15 01:55:00|8.75|8.65|8.71|8.61|8.75|8.65|8.71|8.61|93
1668477600000|2022-11-15 02:00:00|8.72|8.62|8.77|8.67|8.77|8.67|8.7|8.6|68
1668477900000|2022-11-15 02:05:00|8.76|8.66|8.75|8.65|8.77|8.67|8.73|8.63|60
1668478200000|2022-11-15 02:10:00|8.74|8.64|8.77|8.67|8.77|8.67|8.74|8.64|100
1668478500000|2022-11-15 02:15:00|8.76|8.66|8.74|8.64|8.76|8.66|8.73|8.63|47
1668478800000|2022-11-15 02:20:00|8.73|8.63|8.75|8.65|8.75|8.65|8.73|8.63|57
1668479100000|2022-11-15 02:25:00|8.74|8.64|8.73|8.63|8.77|8.67|8.73|8.63|88
1668479400000|2022-11-15 02:30:00|8.74|8.64|8.76|8.66|8.79|8.69|8.73|8.63|74
1668479700000|2022-11-15 02:35:00|8.75|8.65|8.78|8.68|8.79|8.69|8.75|8.65|46
1668480000000|2022-11-15 02:40:00|8.77|8.67|8.73|8.63|8.78|8.68|8.73|8.63|73
1668480300000|2022-11-15 02:45:00|8.74|8.64|8.73|8.63|8.74|8.64|8.71|8.61|46
1668480600000|2022-11-15 02:50:00|8.72|8.62|8.71|8.61|8.73|8.63|8.71|8.61|48
1668480900000|2022-11-15 02:55:00|8.72|8.62|8.74|8.64|8.75|8.65|8.72|8.62|43
1668481200000|2022-11-15 03:00:00|8.75|8.65|8.79|8.69|8.83|8.73|8.74|8.64|110
1668481500000|2022-11-15 03:05:00|8.8|8.7|8.81|8.71|8.83|8.73|8.78|8.68|106
1668481800000|2022-11-15 03:10:00|8.8|8.7|8.79|8.69|8.81|8.71|8.77|8.67|109
1668482100000|2022-11-15 03:15:00|8.8|8.7|8.78|8.68|8.8|8.7|8.77|8.67|43
1668482400000|2022-11-15 03:20:00|8.77|8.67|8.74|8.64|8.78|8.68|8.73|8.63|82
1668482700000|2022-11-15 03:25:00|8.75|8.65|8.76|8.66|8.77|8.67|8.74|8.64|52
1668483000000|2022-11-15 03:30:00|8.77|8.67|8.79|8.69|8.8|8.7|8.75|8.65|85
1668483300000|2022-11-15 03:35:00|8.78|8.68|8.77|8.67|8.8|8.7|8.76|8.66|56
1668483600000|2022-11-15 03:40:00|8.78|8.68|8.76|8.66|8.78|8.68|8.76|8.66|69
1668483900000|2022-11-15 03:45:00|8.77|8.67|8.73|8.63|8.78|8.68|8.71|8.61|74
1668484200000|2022-11-15 03:50:00|8.72|8.62|8.72|8.62|8.74|8.64|8.71|8.61|45
1668484500000|2022-11-15 03:55:00|8.71|8.61|8.72|8.62|8.73|8.63|8.71|8.61|82
1668484800000|2022-11-15 04:00:00|8.73|8.63|8.7|8.6|8.73|8.63|8.69|8.59|60
1668485100000|2022-11-15 04:05:00|8.71|8.61|8.72|8.62|8.74|8.64|8.7|8.6|76
1668485400000|2022-11-15 04:10:00|8.73|8.63|8.73|8.63|8.74|8.64|8.71|8.61|59
1668485700000|2022-11-15 04:15:00|8.72|8.62|8.72|8.62|8.73|8.63|8.71|8.61|53
1668486000000|2022-11-15 04:20:00|8.73|8.63|8.7|8.6|8.73|8.63|8.68|8.58|84
1668486300000|2022-11-15 04:25:00|8.71|8.61|8.7|8.6|8.72|8.62|8.69|8.59|84
1668486600000|2022-11-15 04:30:00|8.71|8.61|8.71|8.61|8.71|8.61|8.69|8.59|49
1668486900000|2022-11-15 04:35:00|8.7|8.6|8.71|8.61|8.72|8.62|8.7|8.6|42
1668487200000|2022-11-15 04:40:00|8.72|8.62|8.71|8.61|8.73|8.63|8.71|8.61|72
1668487500000|2022-11-15 04:45:00|8.72|8.62|8.73|8.63|8.73|8.63|8.71|8.61|50
1668487800000|2022-11-15 04:50:00|8.72|8.62|8.72|8.62|8.73|8.63|8.7|8.6|59
1668488100000|2022-11-15 04:55:00|8.71|8.61|8.73|8.63|8.74|8.64|8.71|8.61|67
1668488400000|2022-11-15 05:00:00|8.74|8.64|8.77|8.67|8.77|8.67|8.72|8.62|81
1668488700000|2022-11-15 05:05:00|8.76|8.66|8.73|8.63|8.78|8.68|8.69|8.59|102
1668489000000|2022-11-15 05:10:00|8.72|8.62|8.71|8.61|8.73|8.63|8.71|8.61|46
1668489300000|2022-11-15 05:15:00|8.7|8.6|8.73|8.63|8.75|8.65|8.7|8.6|80
1668489600000|2022-11-15 05:20:00|8.74|8.64|8.73|8.63|8.74|8.64|8.71|8.61|82
1668489900000|2022-11-15 05:25:00|8.72|8.62|8.71|8.61|8.73|8.63|8.7|8.6|74
1668490200000|2022-11-15 05:30:00|8.7|8.6|8.64|8.54|8.71|8.61|8.64|8.54|119
1668490500000|2022-11-15 05:35:00|8.65|8.55|8.66|8.56|8.68|8.58|8.65|8.55|134
1668490800000|2022-11-15 05:40:00|8.67|8.57|8.66|8.56|8.67|8.57|8.64|8.54|80
1668491100000|2022-11-15 05:45:00|8.67|8.57|8.69|8.59|8.7|8.6|8.65|8.55|85
1668491400000|2022-11-15 05:50:00|8.7|8.6|8.67|8.57|8.7|8.6|8.66|8.56|126
1668491700000|2022-11-15 05:55:00|8.68|8.58|8.66|8.56|8.69|8.59|8.65|8.55|73
1668492000000|2022-11-15 06:00:00|8.67|8.57|8.69|8.59|8.69|8.59|8.66|8.56|91
1668492300000|2022-11-15 06:05:00|8.7|8.6|8.68|8.58|8.71|8.61|8.66|8.56|106
1668492600000|2022-11-15 06:10:00|8.69|8.59|8.7|8.6|8.7|8.6|8.68|8.58|86
1668492900000|2022-11-15 06:15:00|8.69|8.59|8.71|8.61|8.72|8.62|8.69|8.59|67
1668493200000|2022-11-15 06:20:00|8.7|8.6|8.69|8.59|8.71|8.61|8.67|8.57|60
1668493500000|2022-11-15 06:25:00|8.68|8.58|8.71|8.61|8.71|8.61|8.68|8.58|20
1668493800000|2022-11-15 06:30:00|8.72|8.62|8.72|8.62|8.73|8.63|8.69|8.59|53
1668494100000|2022-11-15 06:35:00|8.71|8.61|8.69|8.59|8.72|8.62|8.69|8.59|83
1668494400000|2022-11-15 06:40:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|83
1668494700000|2022-11-15 06:45:00|8.69|8.59|8.69|8.59|8.71|8.61|8.67|8.57|95
1668495000000|2022-11-15 06:50:00|8.68|8.58|8.7|8.6|8.7|8.6|8.68|8.58|103
1668495300000|2022-11-15 06:55:00|8.69|8.59|8.72|8.62|8.73|8.63|8.69|8.59|82
1668495600000|2022-11-15 07:00:00|8.71|8.61|8.7|8.6|8.73|8.63|8.69|8.59|140
1668495900000|2022-11-15 07:05:00|8.71|8.61|8.73|8.63|8.74|8.64|8.7|8.6|113
1668496200000|2022-11-15 07:10:00|8.72|8.62|8.78|8.68|8.79|8.69|8.72|8.62|131
1668496500000|2022-11-15 07:15:00|8.77|8.67|8.81|8.71|8.83|8.73|8.76|8.66|164
1668496800000|2022-11-15 07:20:00|8.82|8.72|8.78|8.68|8.82|8.72|8.78|8.68|157
1668497100000|2022-11-15 07:25:00|8.79|8.69|8.76|8.66|8.8|8.7|8.75|8.65|126
1668497400000|2022-11-15 07:30:00|8.77|8.67|8.81|8.71|8.83|8.73|8.75|8.65|153
1668497700000|2022-11-15 07:35:00|8.82|8.72|8.8|8.7|8.83|8.73|8.8|8.7|138
1668498000000|2022-11-15 07:40:00|8.81|8.71|8.82|8.72|8.84|8.74|8.78|8.68|153
1668498300000|2022-11-15 07:45:00|8.83|8.73|8.83|8.73|8.83|8.73|8.79|8.69|120
1668498600000|2022-11-15 07:50:00|8.82|8.72|8.79|8.69|8.83|8.73|8.78|8.68|94
1668498900000|2022-11-15 07:55:00|8.8|8.7|8.85|8.75|8.86|8.76|8.79|8.69|88
1668499200000|2022-11-15 08:00:00|8.86|8.76|8.83|8.73|8.86|8.76|8.82|8.72|160
1668499500000|2022-11-15 08:05:00|8.82|8.72|8.82|8.72|8.85|8.75|8.81|8.71|81
1668499800000|2022-11-15 08:10:00|8.83|8.73|8.83|8.73|8.87|8.77|8.82|8.72|140
1668500100000|2022-11-15 08:15:00|8.82|8.72|8.85|8.75|8.86|8.76|8.82|8.72|109
1668500400000|2022-11-15 08:20:00|8.84|8.74|8.86|8.76|8.89|8.79|8.83|8.73|151
1668500700000|2022-11-15 08:25:00|8.87|8.77|8.85|8.75|8.87|8.77|8.84|8.74|117
1668501000000|2022-11-15 08:30:00|8.86|8.76|8.83|8.73|8.86|8.76|8.82|8.72|113
1668501300000|2022-11-15 08:35:00|8.82|8.72|8.83|8.73|8.83|8.73|8.81|8.71|112
1668501600000|2022-11-15 08:40:00|8.82|8.72|8.82|8.72|8.84|8.74|8.8|8.7|45
1668501900000|2022-11-15 08:45:00|8.81|8.71|8.83|8.73|8.84|8.74|8.81|8.71|73
1668502200000|2022-11-15 08:50:00|8.84|8.74|8.82|8.72|8.85|8.75|8.8|8.7|97
1668502500000|2022-11-15 08:55:00|8.81|8.71|8.82|8.72|8.83|8.73|8.8|8.7|98
1668502800000|2022-11-15 09:00:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|89
1668503100000|2022-11-15 09:05:00|8.8|8.7|8.82|8.72|8.83|8.73|8.8|8.7|41
1668503400000|2022-11-15 09:10:00|8.83|8.73|8.82|8.72|8.83|8.73|8.81|8.71|102
1668503700000|2022-11-15 09:15:00|8.81|8.71|8.8|8.7|8.82|8.72|8.79|8.69|66
1668504000000|2022-11-15 09:20:00|8.79|8.69|8.74|8.64|8.82|8.72|8.7|8.6|117
1668504300000|2022-11-15 09:25:00|8.75|8.65|8.75|8.65|8.77|8.67|8.71|8.61|119
1668504600000|2022-11-15 09:30:00|8.74|8.64|8.73|8.63|8.76|8.66|8.7|8.6|124
1668504900000|2022-11-15 09:35:00|8.72|8.62|8.71|8.61|8.75|8.65|8.7|8.6|184
1668505200000|2022-11-15 09:40:00|8.72|8.62|8.72|8.62|8.74|8.64|8.71|8.61|157
1668505500000|2022-11-15 09:45:00|8.71|8.61|8.72|8.62|8.75|8.65|8.71|8.61|151
1668505800000|2022-11-15 09:50:00|8.73|8.63|8.78|8.68|8.8|8.7|8.72|8.62|172
1668506100000|2022-11-15 09:55:00|8.77|8.67|8.78|8.68|8.8|8.7|8.77|8.67|106
1668506400000|2022-11-15 10:00:00|8.79|8.69|8.78|8.68|8.81|8.71|8.77|8.67|84
1668506700000|2022-11-15 10:05:00|8.79|8.69|8.75|8.65|8.79|8.69|8.74|8.64|83
1668507000000|2022-11-15 10:10:00|8.76|8.66|8.77|8.67|8.77|8.67|8.74|8.64|96
1668507300000|2022-11-15 10:15:00|8.76|8.66|8.8|8.7|8.82|8.72|8.76|8.66|125
1668507600000|2022-11-15 10:20:00|8.79|8.69|8.78|8.68|8.81|8.71|8.78|8.68|124
1668507900000|2022-11-15 10:25:00|8.79|8.69|8.78|8.68|8.8|8.7|8.78|8.68|102
1668508200000|2022-11-15 10:30:00|8.79|8.69|8.78|8.68|8.8|8.7|8.76|8.66|131
1668508500000|2022-11-15 10:35:00|8.79|8.69|8.82|8.72|8.82|8.72|8.77|8.67|144
1668508800000|2022-11-15 10:40:00|8.81|8.71|8.82|8.72|8.84|8.74|8.81|8.71|112
1668509100000|2022-11-15 10:45:00|8.81|8.71|8.81|8.71|8.84|8.74|8.8|8.7|163
1668509400000|2022-11-15 10:50:00|8.82|8.72|8.8|8.7|8.82|8.72|8.79|8.69|111
1668509700000|2022-11-15 10:55:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|133
1668510000000|2022-11-15 11:00:00|8.82|8.72|8.84|8.74|8.84|8.74|8.8|8.7|135
1668510300000|2022-11-15 11:05:00|8.85|8.75|8.8|8.7|8.85|8.75|8.79|8.69|139
1668510600000|2022-11-15 11:10:00|8.81|8.71|8.77|8.67|8.81|8.71|8.75|8.65|107
1668510900000|2022-11-15 11:15:00|8.76|8.66|8.71|8.61|8.78|8.68|8.68|8.58|175
1668511200000|2022-11-15 11:20:00|8.72|8.62|8.7|8.6|8.73|8.63|8.68|8.58|152
1668511500000|2022-11-15 11:25:00|8.69|8.59|8.72|8.62|8.74|8.64|8.69|8.59|139
1668511800000|2022-11-15 11:30:00|8.71|8.61|8.74|8.64|8.75|8.65|8.71|8.61|132
1668512100000|2022-11-15 11:35:00|8.73|8.63|8.72|8.62|8.74|8.64|8.71|8.61|96
1668512400000|2022-11-15 11:40:00|8.71|8.61|8.73|8.63|8.74|8.64|8.71|8.61|149
1668512700000|2022-11-15 11:45:00|8.72|8.62|8.74|8.64|8.76|8.66|8.72|8.62|91
1668513000000|2022-11-15 11:50:00|8.75|8.65|8.75|8.65|8.76|8.66|8.74|8.64|103
1668513300000|2022-11-15 11:55:00|8.74|8.64|8.75|8.65|8.77|8.67|8.74|8.64|46
1668513600000|2022-11-15 12:00:00|8.74|8.64|8.71|8.61|8.76|8.66|8.7|8.6|136
1668513900000|2022-11-15 12:05:00|8.7|8.6|8.72|8.62|8.73|8.63|8.69|8.59|101
1668514200000|2022-11-15 12:10:00|8.73|8.63|8.74|8.64|8.76|8.66|8.71|8.61|88
1668514500000|2022-11-15 12:15:00|8.75|8.65|8.76|8.66|8.76|8.66|8.74|8.64|96
1668514800000|2022-11-15 12:20:00|8.75|8.65|8.75|8.65|8.76|8.66|8.74|8.64|99
1668515100000|2022-11-15 12:25:00|8.76|8.66|8.77|8.67|8.79|8.69|8.74|8.64|158
1668515400000|2022-11-15 12:30:00|8.78|8.68|8.78|8.68|8.79|8.69|8.77|8.67|113
1668515700000|2022-11-15 12:35:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|73
1668516000000|2022-11-15 12:40:00|8.76|8.66|8.76|8.66|8.78|8.68|8.76|8.66|95
1668516300000|2022-11-15 12:45:00|8.77|8.67|8.77|8.67|8.78|8.68|8.74|8.64|85
1668516600000|2022-11-15 12:50:00|8.78|8.68|8.77|8.67|8.78|8.68|8.76|8.66|84
1668516900000|2022-11-15 12:55:00|8.78|8.68|8.78|8.68|8.79|8.69|8.75|8.65|73
1668517200000|2022-11-15 13:00:00|8.77|8.67|8.8|8.7|8.8|8.7|8.76|8.66|112
1668517500000|2022-11-15 13:05:00|8.79|8.69|8.83|8.73|8.85|8.75|8.79|8.69|103
1668517800000|2022-11-15 13:10:00|8.82|8.72|8.83|8.73|8.86|8.76|8.81|8.71|131
1668518100000|2022-11-15 13:15:00|8.82|8.72|8.83|8.73|8.84|8.74|8.79|8.69|134
1668518400000|2022-11-15 13:20:00|8.82|8.72|8.8|8.7|8.82|8.72|8.8|8.7|87
1668518700000|2022-11-15 13:25:00|8.81|8.71|8.86|8.76|8.87|8.77|8.78|8.68|124
1668519000000|2022-11-15 13:30:00|8.85|8.75|8.87|8.77|8.92|8.82|8.85|8.75|226
1668519300000|2022-11-15 13:35:00|8.88|8.78|8.84|8.74|8.88|8.78|8.81|8.71|201
1668519600000|2022-11-15 13:40:00|8.85|8.75|8.85|8.75|8.87|8.77|8.82|8.72|145
1668519900000|2022-11-15 13:45:00|8.86|8.76|8.83|8.73|8.86|8.76|8.81|8.71|123
1668520200000|2022-11-15 13:50:00|8.84|8.74|8.83|8.73|8.85|8.75|8.81|8.71|132
1668520500000|2022-11-15 13:55:00|8.82|8.72|8.86|8.76|8.86|8.76|8.82|8.72|91
1668520800000|2022-11-15 14:00:00|8.87|8.77|8.84|8.74|8.87|8.77|8.82|8.72|142
1668521100000|2022-11-15 14:05:00|8.83|8.73|8.82|8.72|8.85|8.75|8.8|8.7|116
1668521400000|2022-11-15 14:10:00|8.83|8.73|8.81|8.71|8.83|8.73|8.8|8.7|123
1668521700000|2022-11-15 14:15:00|8.8|8.7|8.79|8.69|8.81|8.71|8.77|8.67|150
1668522000000|2022-11-15 14:20:00|8.8|8.7|8.82|8.72|8.83|8.73|8.79|8.69|113
1668522300000|2022-11-15 14:25:00|8.81|8.71|8.81|8.71|8.83|8.73|8.81|8.71|117
1668522600000|2022-11-15 14:30:00|8.82|8.72|8.86|8.76|8.88|8.78|8.82|8.72|168
1668522900000|2022-11-15 14:35:00|8.87|8.77|8.81|8.71|8.87|8.77|8.81|8.71|153
1668523200000|2022-11-15 14:40:00|8.82|8.72|8.78|8.68|8.82|8.72|8.76|8.66|151
1668523500000|2022-11-15 14:45:00|8.77|8.67|8.74|8.64|8.8|8.7|8.72|8.62|158
1668523800000|2022-11-15 14:50:00|8.75|8.65|8.76|8.66|8.77|8.67|8.74|8.64|144
1668524100000|2022-11-15 14:55:00|8.75|8.65|8.79|8.69|8.81|8.71|8.75|8.65|131
1668524400000|2022-11-15 15:00:00|8.8|8.7|8.79|8.69|8.81|8.71|8.78|8.68|128
1668524700000|2022-11-15 15:05:00|8.8|8.7|8.76|8.66|8.81|8.71|8.74|8.64|95
1668525000000|2022-11-15 15:10:00|8.75|8.65|8.75|8.65|8.78|8.68|8.74|8.64|89
1668525300000|2022-11-15 15:15:00|8.76|8.66|8.77|8.67|8.78|8.68|8.75|8.65|126
1668525600000|2022-11-15 15:20:00|8.76|8.66|8.76|8.66|8.79|8.69|8.75|8.65|73
1668525900000|2022-11-15 15:25:00|8.77|8.67|8.79|8.69|8.8|8.7|8.76|8.66|119
1668526200000|2022-11-15 15:30:00|8.8|8.7|8.85|8.75|8.85|8.75|8.77|8.67|112
1668526500000|2022-11-15 15:35:00|8.84|8.74|8.95|8.85|9|8.9|8.83|8.73|201
1668526800000|2022-11-15 15:40:00|8.94|8.84|8.94|8.84|8.96|8.86|8.92|8.82|195
1668527100000|2022-11-15 15:45:00|8.95|8.85|8.9|8.8|8.95|8.85|8.89|8.79|122
1668527400000|2022-11-15 15:50:00|8.89|8.79|8.91|8.81|8.92|8.82|8.87|8.77|145
1668527700000|2022-11-15 15:55:00|8.92|8.82|8.89|8.79|8.92|8.82|8.88|8.78|90
1668528000000|2022-11-15 16:00:00|8.88|8.78|8.87|8.77|8.91|8.81|8.84|8.74|114
1668528300000|2022-11-15 16:05:00|8.88|8.78|8.9|8.8|8.93|8.83|8.87|8.77|135
1668528600000|2022-11-15 16:10:00|8.91|8.81|8.92|8.82|8.92|8.82|8.9|8.8|102
1668528900000|2022-11-15 16:15:00|8.91|8.81|8.92|8.82|8.93|8.83|8.9|8.8|90
1668529200000|2022-11-15 16:20:00|8.93|8.83|8.92|8.82|8.93|8.83|8.92|8.82|74
1668529500000|2022-11-15 16:25:00|8.91|8.81|8.88|8.78|8.92|8.82|8.88|8.78|74
1668529800000|2022-11-15 16:30:00|8.89|8.79|8.9|8.8|8.93|8.83|8.88|8.78|98
1668530100000|2022-11-15 16:35:00|8.91|8.81|8.87|8.77|8.91|8.81|8.87|8.77|103
1668530400000|2022-11-15 16:40:00|8.88|8.78|8.84|8.74|8.89|8.79|8.84|8.74|67
1668530700000|2022-11-15 16:45:00|8.85|8.75|8.85|8.75|8.86|8.76|8.84|8.74|61
1668531000000|2022-11-15 16:50:00|8.84|8.74|8.86|8.76|8.86|8.76|8.84|8.74|47
1668531300000|2022-11-15 16:55:00|8.85|8.75|8.87|8.77|8.87|8.77|8.84|8.74|59
1668531600000|2022-11-15 17:00:00|8.86|8.76|8.85|8.75|8.87|8.77|8.84|8.74|70
1668531900000|2022-11-15 17:05:00|8.86|8.76|8.86|8.76|8.86|8.76|8.8|8.7|75
1668532200000|2022-11-15 17:10:00|8.85|8.75|8.86|8.76|8.87|8.77|8.85|8.75|14
1668532500000|2022-11-15 17:15:00|8.87|8.77|8.85|8.75|8.87|8.77|8.85|8.75|21
1668532800000|2022-11-15 17:20:00|8.86|8.76|8.87|8.77|8.9|8.8|8.85|8.75|48
1668533100000|2022-11-15 17:25:00|8.88|8.78|8.87|8.77|8.89|8.79|8.87|8.77|58
1668533400000|2022-11-15 17:30:00|8.88|8.78|8.88|8.78|8.9|8.8|8.85|8.75|91
1668533700000|2022-11-15 17:35:00|8.89|8.79|8.88|8.78|8.9|8.8|8.88|8.78|32
1668534000000|2022-11-15 17:40:00|8.89|8.79|8.86|8.76|8.89|8.79|8.86|8.76|16
1668534300000|2022-11-15 17:45:00|8.85|8.75|8.86|8.76|8.87|8.77|8.85|8.75|44
1668534600000|2022-11-15 17:50:00|8.85|8.75|8.85|8.75|8.87|8.77|8.84|8.74|45
1668534900000|2022-11-15 17:55:00|8.84|8.74|8.85|8.75|8.86|8.76|8.84|8.74|44
1668535200000|2022-11-15 18:00:00|8.84|8.74|8.82|8.72|8.86|8.76|8.82|8.72|49
1668535500000|2022-11-15 18:05:00|8.83|8.73|8.81|8.71|8.83|8.73|8.81|8.71|85
1668535800000|2022-11-15 18:10:00|8.82|8.72|8.81|8.71|8.83|8.73|8.8|8.7|68
1668536100000|2022-11-15 18:15:00|8.8|8.7|8.79|8.69|8.81|8.71|8.79|8.69|76
1668536400000|2022-11-15 18:20:00|8.78|8.68|8.77|8.67|8.8|8.7|8.73|8.63|126
1668536700000|2022-11-15 18:25:00|8.78|8.68|8.73|8.63|8.78|8.68|8.72|8.62|86
1668537000000|2022-11-15 18:30:00|8.74|8.64|8.68|8.58|8.75|8.65|8.67|8.57|95
1668537300000|2022-11-15 18:35:00|8.66|8.56|8.59|8.49|8.69|8.59|8.58|8.48|156
1668537600000|2022-11-15 18:40:00|8.6|8.5|8.61|8.51|8.64|8.54|8.55|8.45|197
1668537900000|2022-11-15 18:45:00|8.6|8.5|8.62|8.52|8.64|8.54|8.6|8.5|123
1668538200000|2022-11-15 18:50:00|8.61|8.51|8.63|8.53|8.64|8.54|8.61|8.51|67
1668538500000|2022-11-15 18:55:00|8.62|8.52|8.65|8.55|8.66|8.56|8.61|8.51|28
1668538800000|2022-11-15 19:00:00|8.64|8.54|8.59|8.49|8.66|8.56|8.58|8.48|88
1668539100000|2022-11-15 19:05:00|8.58|8.48|8.62|8.52|8.62|8.52|8.58|8.48|97
1668539400000|2022-11-15 19:10:00|8.61|8.51|8.67|8.57|8.68|8.58|8.61|8.51|139
1668539700000|2022-11-15 19:15:00|8.68|8.58|8.69|8.59|8.7|8.6|8.66|8.56|112
1668540000000|2022-11-15 19:20:00|8.7|8.6|8.71|8.61|8.72|8.62|8.69|8.59|78
1668540300000|2022-11-15 19:25:00|8.7|8.6|8.71|8.61|8.71|8.61|8.69|8.59|38
1668540600000|2022-11-15 19:30:00|8.7|8.6|8.68|8.58|8.71|8.61|8.68|8.58|51
1668540900000|2022-11-15 19:35:00|8.69|8.59|8.7|8.6|8.71|8.61|8.68|8.58|60
1668541200000|2022-11-15 19:40:00|8.71|8.61|8.7|8.6|8.72|8.62|8.7|8.6|72
1668541500000|2022-11-15 19:45:00|8.71|8.61|8.69|8.59|8.71|8.61|8.68|8.58|57
1668541800000|2022-11-15 19:50:00|8.7|8.6|8.69|8.59|8.7|8.6|8.67|8.57|42
1668542100000|2022-11-15 19:55:00|8.68|8.58|8.71|8.61|8.73|8.63|8.68|8.58|90
1668542400000|2022-11-15 20:00:00|8.72|8.62|8.73|8.63|8.74|8.64|8.71|8.61|74
1668542700000|2022-11-15 20:05:00|8.72|8.62|8.71|8.61|8.72|8.62|8.7|8.6|74
1668543000000|2022-11-15 20:10:00|8.72|8.62|8.68|8.58|8.72|8.62|8.68|8.58|75
1668543300000|2022-11-15 20:15:00|8.69|8.59|8.68|8.58|8.7|8.6|8.67|8.57|26
1668543600000|2022-11-15 20:20:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|21
1668543900000|2022-11-15 20:25:00|8.68|8.58|8.67|8.57|8.7|8.6|8.67|8.57|62
1668544200000|2022-11-15 20:30:00|8.68|8.58|8.65|8.55|8.68|8.58|8.63|8.53|64
1668544500000|2022-11-15 20:35:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|60
1668544800000|2022-11-15 20:40:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|102
1668545100000|2022-11-15 20:45:00|8.66|8.56|8.68|8.58|8.7|8.6|8.66|8.56|91
1668545400000|2022-11-15 20:50:00|8.67|8.57|8.67|8.57|8.68|8.58|8.66|8.56|69
1668545700000|2022-11-15 20:55:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|51
1668546000000|2022-11-15 21:00:00|8.67|8.57|8.69|8.59|8.7|8.6|8.67|8.57|61
1668546300000|2022-11-15 21:05:00|8.68|8.58|8.68|8.58|8.69|8.59|8.68|8.58|71
1668546600000|2022-11-15 21:10:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|36
1668546900000|2022-11-15 21:15:00|8.69|8.59|8.7|8.6|8.7|8.6|8.68|8.58|44
1668547200000|2022-11-15 21:20:00|8.71|8.61|8.69|8.59|8.71|8.61|8.68|8.58|51
1668547500000|2022-11-15 21:25:00|8.68|8.58|8.69|8.59|8.69|8.59|8.67|8.57|42
1668547800000|2022-11-15 21:30:00|8.68|8.58|8.69|8.59|8.7|8.6|8.67|8.57|76
1668548100000|2022-11-15 21:35:00|8.7|8.6|8.71|8.61|8.71|8.61|8.68|8.58|102
1668548400000|2022-11-15 21:40:00|8.7|8.6|8.69|8.59|8.72|8.62|8.69|8.59|74
1668548700000|2022-11-15 21:45:00|8.7|8.6|8.67|8.57|8.7|8.6|8.67|8.57|46
1668549000000|2022-11-15 21:50:00|8.68|8.58|8.69|8.59|8.7|8.6|8.67|8.57|38
1668549300000|2022-11-15 21:55:00|8.7|8.6|8.69|8.59|8.7|8.6|8.68|8.58|48
1668549600000|2022-11-15 22:00:00|8.68|8.58|8.7|8.6|8.7|8.6|8.68|8.58|23
1668549900000|2022-11-15 22:05:00|8.69|8.59|8.71|8.61|8.71|8.61|8.68|8.58|49
1668550200000|2022-11-15 22:10:00|8.72|8.62|8.71|8.61|8.72|8.62|8.7|8.6|24
1668550500000|2022-11-15 22:15:00|8.7|8.6|8.72|8.62|8.72|8.62|8.7|8.6|27
1668550800000|2022-11-15 22:20:00|8.73|8.63|8.71|8.61|8.73|8.63|8.7|8.6|23
1668551100000|2022-11-15 22:25:00|8.72|8.62|8.69|8.59|8.72|8.62|8.69|8.59|44
1668551400000|2022-11-15 22:30:00|8.7|8.6|8.7|8.6|8.7|8.6|8.69|8.59|33
1668551700000|2022-11-15 22:35:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|50
1668552000000|2022-11-15 22:40:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|14
1668552300000|2022-11-15 22:45:00|8.69|8.59|8.68|8.58|8.71|8.61|8.68|8.58|24
1668552600000|2022-11-15 22:50:00|8.69|8.59|8.7|8.6|8.7|8.6|8.68|8.58|28
1668552900000|2022-11-15 22:55:00|8.71|8.61|8.69|8.59|8.72|8.62|8.69|8.59|61
1668553200000|2022-11-15 23:00:00|8.7|8.6|8.68|8.58|8.71|8.61|8.67|8.57|53
1668553500000|2022-11-15 23:05:00|8.69|8.59|8.68|8.58|8.69|8.59|8.67|8.57|44
1668553800000|2022-11-15 23:10:00|8.67|8.57|8.72|8.62|8.72|8.62|8.67|8.57|60
1668554100000|2022-11-15 23:15:00|8.71|8.61|8.73|8.63|8.74|8.64|8.7|8.6|33
1668554400000|2022-11-15 23:20:00|8.72|8.62|8.71|8.61|8.74|8.64|8.71|8.61|76
1668554700000|2022-11-15 23:25:00|8.72|8.62|8.73|8.63|8.74|8.64|8.71|8.61|56
1668555000000|2022-11-15 23:30:00|8.72|8.62|8.74|8.64|8.75|8.65|8.72|8.62|41
1668555300000|2022-11-15 23:35:00|8.75|8.65|8.72|8.62|8.75|8.65|8.71|8.61|80
1668555600000|2022-11-15 23:40:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|9
1668555900000|2022-11-15 23:45:00|8.74|8.64|8.74|8.64|8.76|8.66|8.73|8.63|45
1668556200000|2022-11-15 23:50:00|8.73|8.63|8.75|8.65|8.76|8.66|8.72|8.62|43
1668556500000|2022-11-15 23:55:00|8.76|8.66|8.75|8.65|8.76|8.66|8.75|8.65|18
1668556800000|2022-11-16 00:00:00|8.76|8.66|8.76|8.66|8.78|8.68|8.74|8.64|85
1668557100000|2022-11-16 00:05:00|8.77|8.67|8.76|8.66|8.77|8.67|8.74|8.64|40
1668557400000|2022-11-16 00:10:00|8.75|8.65|8.72|8.62|8.75|8.65|8.71|8.61|52
1668557700000|2022-11-16 00:15:00|8.71|8.61|8.72|8.62|8.74|8.64|8.68|8.58|80
1668558000000|2022-11-16 00:20:00|8.71|8.61|8.67|8.57|8.72|8.62|8.67|8.57|43
1668558300000|2022-11-16 00:25:00|8.68|8.58|8.67|8.57|8.69|8.59|8.66|8.56|82
1668558600000|2022-11-16 00:30:00|8.66|8.56|8.68|8.58|8.69|8.59|8.66|8.56|51
1668558900000|2022-11-16 00:35:00|8.67|8.57|8.69|8.59|8.69|8.59|8.67|8.57|27
1668559200000|2022-11-16 00:40:00|8.68|8.58|8.69|8.59|8.7|8.6|8.67|8.57|12
1668559500000|2022-11-16 00:45:00|8.68|8.58|8.71|8.61|8.71|8.61|8.67|8.57|18
1668559800000|2022-11-16 00:50:00|8.7|8.6|8.69|8.59|8.71|8.61|8.68|8.58|26
1668560100000|2022-11-16 00:55:00|8.7|8.6|8.67|8.57|8.7|8.6|8.66|8.56|44
1668560400000|2022-11-16 01:00:00|8.68|8.58|8.69|8.59|8.69|8.59|8.66|8.56|22
1668560700000|2022-11-16 01:05:00|8.68|8.58|8.7|8.6|8.71|8.61|8.68|8.58|37
1668561000000|2022-11-16 01:10:00|8.71|8.61|8.7|8.6|8.71|8.61|8.68|8.58|56
1668561300000|2022-11-16 01:15:00|8.69|8.59|8.7|8.6|8.71|8.61|8.69|8.59|42
1668561600000|2022-11-16 01:20:00|8.71|8.61|8.71|8.61|8.71|8.61|8.69|8.59|65
1668561900000|2022-11-16 01:25:00|8.72|8.62|8.7|8.6|8.72|8.62|8.7|8.6|7
1668562200000|2022-11-16 01:30:00|8.71|8.61|8.72|8.62|8.72|8.62|8.68|8.58|36
1668562500000|2022-11-16 01:35:00|8.71|8.61|8.72|8.62|8.72|8.62|8.7|8.6|26
1668562800000|2022-11-16 01:40:00|8.71|8.61|8.72|8.62|8.72|8.62|8.71|8.61|36
1668563100000|2022-11-16 01:45:00|8.71|8.61|8.7|8.6|8.72|8.62|8.69|8.59|26
1668563400000|2022-11-16 01:50:00|8.69|8.59|8.74|8.64|8.74|8.64|8.69|8.59|38
1668563700000|2022-11-16 01:55:00|8.73|8.63|8.78|8.68|8.79|8.69|8.73|8.63|64
1668564000000|2022-11-16 02:00:00|8.77|8.67|8.75|8.65|8.79|8.69|8.75|8.65|75
1668564300000|2022-11-16 02:05:00|8.76|8.66|8.77|8.67|8.78|8.68|8.75|8.65|46
1668564600000|2022-11-16 02:10:00|8.76|8.66|8.78|8.68|8.78|8.68|8.76|8.66|41
1668564900000|2022-11-16 02:15:00|8.77|8.67|8.79|8.69|8.79|8.69|8.77|8.67|43
1668565200000|2022-11-16 02:20:00|8.78|8.68|8.8|8.7|8.81|8.71|8.78|8.68|45
1668565500000|2022-11-16 02:25:00|8.81|8.71|8.79|8.69|8.81|8.71|8.78|8.68|43
1668565800000|2022-11-16 02:30:00|8.78|8.68|8.81|8.71|8.84|8.74|8.78|8.68|86
1668566100000|2022-11-16 02:35:00|8.82|8.72|8.82|8.72|8.85|8.75|8.81|8.71|86
1668566400000|2022-11-16 02:40:00|8.83|8.73|8.82|8.72|8.83|8.73|8.81|8.71|30
1668566700000|2022-11-16 02:45:00|8.83|8.73|8.8|8.7|8.83|8.73|8.79|8.69|42
1668567000000|2022-11-16 02:50:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|21
1668567300000|2022-11-16 02:55:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|39
1668567600000|2022-11-16 03:00:00|8.81|8.71|8.79|8.69|8.81|8.71|8.79|8.69|33
1668567900000|2022-11-16 03:05:00|8.8|8.7|8.8|8.7|8.8|8.7|8.79|8.69|9
1668568200000|2022-11-16 03:10:00|8.79|8.69|8.82|8.72|8.84|8.74|8.79|8.69|33
1668568500000|2022-11-16 03:15:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|9
1668568800000|2022-11-16 03:20:00|8.82|8.72|8.81|8.71|8.82|8.72|8.8|8.7|52
1668569100000|2022-11-16 03:25:00|8.82|8.72|8.82|8.72|8.82|8.72|8.81|8.71|45
1668569400000|2022-11-16 03:30:00|8.81|8.71|8.81|8.71|8.82|8.72|8.79|8.69|67
1668569700000|2022-11-16 03:35:00|8.82|8.72|8.83|8.73|8.84|8.74|8.81|8.71|62
1668570000000|2022-11-16 03:40:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|45
1668570300000|2022-11-16 03:45:00|8.83|8.73|8.84|8.74|8.84|8.74|8.82|8.72|12
1668570600000|2022-11-16 03:50:00|8.83|8.73|8.86|8.76|8.87|8.77|8.83|8.73|32
1668570900000|2022-11-16 03:55:00|8.85|8.75|8.86|8.76|8.86|8.76|8.85|8.75|54
1668571200000|2022-11-16 04:00:00|8.85|8.75|8.82|8.72|8.87|8.77|8.82|8.72|32
1668571500000|2022-11-16 04:05:00|8.83|8.73|8.82|8.72|8.84|8.74|8.81|8.71|30
1668571800000|2022-11-16 04:10:00|8.83|8.73|8.82|8.72|8.84|8.74|8.82|8.72|14
1668572100000|2022-11-16 04:15:00|8.83|8.73|8.82|8.72|8.83|8.73|8.82|8.72|4
1668572400000|2022-11-16 04:20:00|8.81|8.71|8.79|8.69|8.82|8.72|8.77|8.67|68
1668572700000|2022-11-16 04:25:00|8.8|8.7|8.79|8.69|8.81|8.71|8.79|8.69|70
1668573000000|2022-11-16 04:30:00|8.8|8.7|8.79|8.69|8.81|8.71|8.79|8.69|16
1668573300000|2022-11-16 04:35:00|8.8|8.7|8.8|8.7|8.8|8.7|8.79|8.69|27
1668573600000|2022-11-16 04:40:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|5
1668573900000|2022-11-16 04:45:00|8.8|8.7|8.81|8.71|8.81|8.71|8.79|8.69|44
1668574200000|2022-11-16 04:50:00|8.8|8.7|8.81|8.71|8.82|8.72|8.8|8.7|22
1668574500000|2022-11-16 04:55:00|8.82|8.72|8.82|8.72|8.82|8.72|8.81|8.71|5
1668574800000|2022-11-16 05:00:00|8.81|8.71|8.8|8.7|8.81|8.71|8.8|8.7|18
1668575100000|2022-11-16 05:05:00|8.79|8.69|8.78|8.68|8.8|8.7|8.78|8.68|68
1668575400000|2022-11-16 05:10:00|8.79|8.69|8.8|8.7|8.8|8.7|8.78|8.68|38
1668575700000|2022-11-16 05:15:00|8.81|8.71|8.83|8.73|8.83|8.73|8.81|8.71|17
1668576000000|2022-11-16 05:20:00|8.82|8.72|8.83|8.73|8.84|8.74|8.82|8.72|16
1668576300000|2022-11-16 05:25:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|25
1668576600000|2022-11-16 05:30:00|8.83|8.73|8.81|8.71|8.83|8.73|8.8|8.7|61
1668576900000|2022-11-16 05:35:00|8.82|8.72|8.82|8.72|8.82|8.72|8.81|8.71|9
1668577200000|2022-11-16 05:40:00|8.81|8.71|8.82|8.72|8.82|8.72|8.81|8.71|16
1668577500000|2022-11-16 05:45:00|8.81|8.71|8.83|8.73|8.83|8.73|8.81|8.71|9
1668577800000|2022-11-16 05:50:00|8.82|8.72|8.84|8.74|8.84|8.74|8.81|8.71|33
1668578100000|2022-11-16 05:55:00|8.83|8.73|8.89|8.79|8.89|8.79|8.83|8.73|68
1668578400000|2022-11-16 06:00:00|8.88|8.78|8.91|8.81|8.92|8.82|8.87|8.77|94
1668578700000|2022-11-16 06:05:00|8.92|8.82|9|8.9|9.04|8.94|8.91|8.81|188
1668579000000|2022-11-16 06:10:00|8.99|8.89|8.94|8.84|9|8.9|8.93|8.83|134
1668579300000|2022-11-16 06:15:00|8.95|8.85|8.97|8.87|8.98|8.88|8.91|8.81|169
1668579600000|2022-11-16 06:20:00|8.96|8.86|8.99|8.89|9.03|8.93|8.91|8.81|131
1668579900000|2022-11-16 06:25:00|8.98|8.88|8.96|8.86|9.03|8.93|8.92|8.82|117
1668580200000|2022-11-16 06:30:00|8.95|8.85|9|8.9|9.01|8.91|8.95|8.85|84
1668580500000|2022-11-16 06:35:00|8.99|8.89|8.96|8.86|8.99|8.89|8.92|8.82|105
1668580800000|2022-11-16 06:40:00|8.95|8.85|8.95|8.85|8.96|8.86|8.93|8.83|47
1668581100000|2022-11-16 06:45:00|8.94|8.84|8.98|8.88|8.98|8.88|8.93|8.83|43
1668581400000|2022-11-16 06:50:00|8.97|8.87|9.05|8.95|9.06|8.96|8.96|8.86|69
1668581700000|2022-11-16 06:55:00|9.06|8.96|9.07|8.97|9.09|8.99|9.05|8.95|78
1668582000000|2022-11-16 07:00:00|9.06|8.96|9.15|9.05|9.16|9.06|9.05|8.95|80
1668582300000|2022-11-16 07:05:00|9.14|9.04|9.08|8.98|9.15|9.05|9.08|8.98|75
1668582600000|2022-11-16 07:10:00|9.09|8.99|9.05|8.95|9.1|9|9.02|8.92|64
1668582900000|2022-11-16 07:15:00|9.04|8.94|9.05|8.95|9.08|8.98|9.04|8.94|60
1668583200000|2022-11-16 07:20:00|9.06|8.96|9.05|8.95|9.07|8.97|9.05|8.95|36
1668583500000|2022-11-16 07:25:00|9.04|8.94|9.03|8.93|9.04|8.94|9.01|8.91|64
1668583800000|2022-11-16 07:30:00|9.02|8.92|9.05|8.95|9.05|8.95|9.01|8.91|48
1668584100000|2022-11-16 07:35:00|9.04|8.94|9|8.9|9.05|8.95|8.97|8.87|55
1668584400000|2022-11-16 07:40:00|9.01|8.91|9|8.9|9.01|8.91|8.98|8.88|46
1668584700000|2022-11-16 07:45:00|9.01|8.91|9.02|8.92|9.03|8.93|9|8.9|34
1668585000000|2022-11-16 07:50:00|9.01|8.91|9.01|8.91|9.02|8.92|8.99|8.89|17
1668585300000|2022-11-16 07:55:00|9|8.9|8.93|8.83|9.01|8.91|8.89|8.79|82
1668585600000|2022-11-16 08:00:00|8.94|8.84|8.97|8.87|8.98|8.88|8.9|8.8|74
1668585900000|2022-11-16 08:05:00|8.96|8.86|8.95|8.85|8.97|8.87|8.94|8.84|44
1668586200000|2022-11-16 08:10:00|8.96|8.86|8.91|8.81|8.96|8.86|8.91|8.81|88
1668586500000|2022-11-16 08:15:00|8.92|8.82|8.94|8.84|8.94|8.84|8.9|8.8|43
1668586800000|2022-11-16 08:20:00|8.93|8.83|8.91|8.81|8.94|8.84|8.9|8.8|43
1668587100000|2022-11-16 08:25:00|8.9|8.8|8.89|8.79|8.92|8.82|8.88|8.78|56
1668587400000|2022-11-16 08:30:00|8.88|8.78|8.83|8.73|8.91|8.81|8.81|8.71|74
1668587700000|2022-11-16 08:35:00|8.82|8.72|8.79|8.69|8.84|8.74|8.78|8.68|74
1668588000000|2022-11-16 08:40:00|8.8|8.7|8.83|8.73|8.83|8.73|8.78|8.68|78
1668588300000|2022-11-16 08:45:00|8.82|8.72|8.83|8.73|8.84|8.74|8.82|8.72|46
1668588600000|2022-11-16 08:50:00|8.82|8.72|8.82|8.72|8.84|8.74|8.81|8.71|47
1668588900000|2022-11-16 08:55:00|8.83|8.73|8.82|8.72|8.83|8.73|8.81|8.71|30
1668589200000|2022-11-16 09:00:00|8.81|8.71|8.8|8.7|8.84|8.74|8.8|8.7|38
1668589500000|2022-11-16 09:05:00|8.81|8.71|8.79|8.69|8.81|8.71|8.77|8.67|63
1668589800000|2022-11-16 09:10:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|53
1668590100000|2022-11-16 09:15:00|8.81|8.71|8.82|8.72|8.82|8.72|8.8|8.7|20
1668590400000|2022-11-16 09:20:00|8.81|8.71|8.82|8.72|8.83|8.73|8.81|8.71|16
1668590700000|2022-11-16 09:25:00|8.81|8.71|8.78|8.68|8.82|8.72|8.78|8.68|44
1668591000000|2022-11-16 09:30:00|8.77|8.67|8.77|8.67|8.78|8.68|8.71|8.61|107
1668591300000|2022-11-16 09:35:00|8.76|8.66|8.77|8.67|8.78|8.68|8.74|8.64|74
1668591600000|2022-11-16 09:40:00|8.78|8.68|8.78|8.68|8.78|8.68|8.77|8.67|37
1668591900000|2022-11-16 09:45:00|8.77|8.67|8.81|8.71|8.81|8.71|8.77|8.67|57
1668592200000|2022-11-16 09:50:00|8.8|8.7|8.8|8.7|8.82|8.72|8.79|8.69|47
1668592500000|2022-11-16 09:55:00|8.81|8.71|8.82|8.72|8.84|8.74|8.8|8.7|38
1668592800000|2022-11-16 10:00:00|8.81|8.71|8.85|8.75|8.85|8.75|8.8|8.7|27
1668593100000|2022-11-16 10:05:00|8.84|8.74|8.83|8.73|8.85|8.75|8.83|8.73|58
1668593400000|2022-11-16 10:10:00|8.82|8.72|8.82|8.72|8.83|8.73|8.81|8.71|23
1668593700000|2022-11-16 10:15:00|8.81|8.71|8.82|8.72|8.82|8.72|8.81|8.71|34
1668594000000|2022-11-16 10:20:00|8.81|8.71|8.79|8.69|8.82|8.72|8.79|8.69|9
1668594300000|2022-11-16 10:25:00|8.8|8.7|8.81|8.71|8.82|8.72|8.8|8.7|14
1668594600000|2022-11-16 10:30:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|19
1668594900000|2022-11-16 10:35:00|8.79|8.69|8.77|8.67|8.79|8.69|8.76|8.66|33
1668595200000|2022-11-16 10:40:00|8.78|8.68|8.81|8.71|8.83|8.73|8.76|8.66|56
1668595500000|2022-11-16 10:45:00|8.8|8.7|8.8|8.7|8.83|8.73|8.8|8.7|43
1668595800000|2022-11-16 10:50:00|8.79|8.69|8.79|8.69|8.8|8.7|8.78|8.68|23
1668596100000|2022-11-16 10:55:00|8.78|8.68|8.8|8.7|8.8|8.7|8.78|8.68|31
1668596400000|2022-11-16 11:00:00|8.79|8.69|8.82|8.72|8.83|8.73|8.79|8.69|20
1668596700000|2022-11-16 11:05:00|8.81|8.71|8.78|8.68|8.82|8.72|8.77|8.67|30
1668597000000|2022-11-16 11:10:00|8.79|8.69|8.78|8.68|8.8|8.7|8.78|8.68|30
1668597300000|2022-11-16 11:15:00|8.79|8.69|8.78|8.68|8.81|8.71|8.76|8.66|40
1668597600000|2022-11-16 11:20:00|8.79|8.69|8.76|8.66|8.79|8.69|8.74|8.64|54
1668597900000|2022-11-16 11:25:00|8.75|8.65|8.76|8.66|8.81|8.71|8.75|8.65|77
1668598200000|2022-11-16 11:30:00|8.77|8.67|8.77|8.67|8.78|8.68|8.75|8.65|41
1668598500000|2022-11-16 11:35:00|8.76|8.66|8.74|8.64|8.77|8.67|8.74|8.64|45
1668598800000|2022-11-16 11:40:00|8.75|8.65|8.75|8.65|8.76|8.66|8.74|8.64|77
1668599100000|2022-11-16 11:45:00|8.76|8.66|8.7|8.6|8.76|8.66|8.7|8.6|89
1668599400000|2022-11-16 11:50:00|8.71|8.61|8.72|8.62|8.73|8.63|8.67|8.57|70
1668599700000|2022-11-16 11:55:00|8.73|8.63|8.7|8.6|8.73|8.63|8.69|8.59|58
1668600000000|2022-11-16 12:00:00|8.71|8.61|8.69|8.59|8.73|8.63|8.68|8.58|41
1668600300000|2022-11-16 12:05:00|8.7|8.6|8.63|8.53|8.7|8.6|8.61|8.51|116
1668600600000|2022-11-16 12:10:00|8.64|8.54|8.62|8.52|8.65|8.55|8.61|8.51|89
1668600900000|2022-11-16 12:15:00|8.61|8.51|8.6|8.5|8.63|8.53|8.58|8.48|118
1668601200000|2022-11-16 12:20:00|8.61|8.51|8.6|8.5|8.61|8.51|8.59|8.49|102
1668601500000|2022-11-16 12:25:00|8.59|8.49|8.59|8.49|8.6|8.5|8.57|8.47|109
1668601800000|2022-11-16 12:30:00|8.6|8.5|8.63|8.53|8.64|8.54|8.59|8.49|44
1668602100000|2022-11-16 12:35:00|8.62|8.52|8.62|8.52|8.62|8.52|8.59|8.49|53
1668602400000|2022-11-16 12:40:00|8.63|8.53|8.63|8.53|8.64|8.54|8.61|8.51|57
1668602700000|2022-11-16 12:45:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|65
1668603000000|2022-11-16 12:50:00|8.63|8.53|8.62|8.52|8.63|8.53|8.6|8.5|52
1668603300000|2022-11-16 12:55:00|8.63|8.53|8.63|8.53|8.64|8.54|8.61|8.51|49
1668603600000|2022-11-16 13:00:00|8.62|8.52|8.52|8.42|8.63|8.53|8.51|8.41|141
1668603900000|2022-11-16 13:05:00|8.51|8.41|8.57|8.47|8.57|8.47|8.5|8.4|109
1668604200000|2022-11-16 13:10:00|8.58|8.48|8.59|8.49|8.59|8.49|8.57|8.47|68
1668604500000|2022-11-16 13:15:00|8.58|8.48|8.59|8.49|8.6|8.5|8.57|8.47|38
1668604800000|2022-11-16 13:20:00|8.6|8.5|8.62|8.52|8.63|8.53|8.59|8.49|47
1668605100000|2022-11-16 13:25:00|8.63|8.53|8.62|8.52|8.63|8.53|8.61|8.51|82
1668605400000|2022-11-16 13:30:00|8.61|8.51|8.62|8.52|8.66|8.56|8.53|8.43|142
1668605700000|2022-11-16 13:35:00|8.63|8.53|8.59|8.49|8.63|8.53|8.57|8.47|111
1668606000000|2022-11-16 13:40:00|8.6|8.5|8.61|8.51|8.62|8.52|8.58|8.48|38
1668606300000|2022-11-16 13:45:00|8.6|8.5|8.61|8.51|8.64|8.54|8.6|8.5|60
1668606600000|2022-11-16 13:50:00|8.62|8.52|8.57|8.47|8.62|8.52|8.57|8.47|76
1668606900000|2022-11-16 13:55:00|8.58|8.48|8.56|8.46|8.58|8.48|8.54|8.44|107
1668607200000|2022-11-16 14:00:00|8.57|8.47|8.45|8.35|8.58|8.48|8.44|8.34|81
1668607500000|2022-11-16 14:05:00|8.44|8.34|8.46|8.36|8.48|8.38|8.43|8.33|115
1668607800000|2022-11-16 14:10:00|8.45|8.35|8.52|8.42|8.52|8.42|8.45|8.35|52
1668608100000|2022-11-16 14:15:00|8.53|8.43|8.53|8.43|8.55|8.45|8.5|8.4|57
1668608400000|2022-11-16 14:20:00|8.54|8.44|8.53|8.43|8.54|8.44|8.51|8.41|46
1668608700000|2022-11-16 14:25:00|8.52|8.42|8.55|8.45|8.55|8.45|8.52|8.42|34
1668609000000|2022-11-16 14:30:00|8.54|8.44|8.58|8.48|8.58|8.48|8.53|8.43|81
1668609300000|2022-11-16 14:35:00|8.57|8.47|8.57|8.47|8.58|8.48|8.55|8.45|43
1668609600000|2022-11-16 14:40:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|27
1668609900000|2022-11-16 14:45:00|8.57|8.47|8.53|8.43|8.58|8.48|8.53|8.43|51
1668610200000|2022-11-16 14:50:00|8.54|8.44|8.5|8.4|8.54|8.44|8.5|8.4|81
1668610500000|2022-11-16 14:55:00|8.51|8.41|8.54|8.44|8.55|8.45|8.5|8.4|68
1668610800000|2022-11-16 15:00:00|8.55|8.45|8.53|8.43|8.55|8.45|8.48|8.38|89
1668611100000|2022-11-16 15:05:00|8.54|8.44|8.55|8.45|8.56|8.46|8.52|8.42|54
1668611400000|2022-11-16 15:10:00|8.56|8.46|8.57|8.47|8.58|8.48|8.55|8.45|58
1668611700000|2022-11-16 15:15:00|8.56|8.46|8.53|8.43|8.57|8.47|8.53|8.43|50
1668612000000|2022-11-16 15:20:00|8.54|8.44|8.54|8.44|8.55|8.45|8.52|8.42|47
1668612300000|2022-11-16 15:25:00|8.55|8.45|8.55|8.45|8.55|8.45|8.53|8.43|57
1668612600000|2022-11-16 15:30:00|8.54|8.44|8.57|8.47|8.57|8.47|8.54|8.44|44
1668612900000|2022-11-16 15:35:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|38
1668613200000|2022-11-16 15:40:00|8.56|8.46|8.51|8.41|8.56|8.46|8.51|8.41|68
1668613500000|2022-11-16 15:45:00|8.5|8.4|8.42|8.32|8.52|8.42|8.4|8.3|113
1668613800000|2022-11-16 15:50:00|8.43|8.33|8.46|8.36|8.47|8.37|8.42|8.32|76
1668614100000|2022-11-16 15:55:00|8.45|8.35|8.47|8.37|8.5|8.4|8.45|8.35|73
1668614400000|2022-11-16 16:00:00|8.48|8.38|8.44|8.34|8.48|8.38|8.39|8.29|81
1668614700000|2022-11-16 16:05:00|8.43|8.33|8.45|8.35|8.45|8.35|8.42|8.32|59
1668615000000|2022-11-16 16:10:00|8.44|8.34|8.5|8.4|8.52|8.42|8.44|8.34|41
1668615300000|2022-11-16 16:15:00|8.51|8.41|8.56|8.46|8.56|8.46|8.51|8.41|64
1668615600000|2022-11-16 16:20:00|8.55|8.45|8.54|8.44|8.56|8.46|8.52|8.42|68
1668615900000|2022-11-16 16:25:00|8.55|8.45|8.54|8.44|8.55|8.45|8.52|8.42|60
1668616200000|2022-11-16 16:30:00|8.53|8.43|8.56|8.46|8.56|8.46|8.52|8.42|54
1668616500000|2022-11-16 16:35:00|8.55|8.45|8.54|8.44|8.56|8.46|8.51|8.41|134
1668616800000|2022-11-16 16:40:00|8.55|8.45|8.56|8.46|8.57|8.47|8.53|8.43|148
1668617100000|2022-11-16 16:45:00|8.57|8.47|8.58|8.48|8.58|8.48|8.55|8.45|158
1668617400000|2022-11-16 16:50:00|8.57|8.47|8.56|8.46|8.58|8.48|8.53|8.43|234
1668617700000|2022-11-16 16:55:00|8.55|8.45|8.55|8.45|8.57|8.47|8.54|8.44|195
1668618000000|2022-11-16 17:00:00|8.54|8.44|8.54|8.44|8.56|8.46|8.53|8.43|105
1668618300000|2022-11-16 17:05:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|199
1668618600000|2022-11-16 17:10:00|8.56|8.46|8.54|8.44|8.56|8.46|8.53|8.43|119
1668618900000|2022-11-16 17:15:00|8.55|8.45|8.55|8.45|8.57|8.47|8.53|8.43|127
1668619200000|2022-11-16 17:20:00|8.54|8.44|8.54|8.44|8.56|8.46|8.52|8.42|123
1668619500000|2022-11-16 17:25:00|8.53|8.43|8.53|8.43|8.55|8.45|8.53|8.43|103
1668619800000|2022-11-16 17:30:00|8.54|8.44|8.55|8.45|8.56|8.46|8.53|8.43|80
1668620100000|2022-11-16 17:35:00|8.54|8.44|8.56|8.46|8.62|8.52|8.54|8.44|85
1668620400000|2022-11-16 17:40:00|8.57|8.47|8.58|8.48|8.59|8.49|8.56|8.46|44
1668620700000|2022-11-16 17:45:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|60
1668621000000|2022-11-16 17:50:00|8.57|8.47|8.56|8.46|8.58|8.48|8.55|8.45|88
1668621300000|2022-11-16 17:55:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|32
1668621600000|2022-11-16 18:00:00|8.57|8.47|8.54|8.44|8.57|8.47|8.54|8.44|24
1668621900000|2022-11-16 18:05:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|59
1668622200000|2022-11-16 18:10:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|101
1668622500000|2022-11-16 18:15:00|8.57|8.47|8.55|8.45|8.57|8.47|8.55|8.45|123
1668622800000|2022-11-16 18:20:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|60
1668623100000|2022-11-16 18:25:00|8.54|8.44|8.55|8.45|8.56|8.46|8.54|8.44|50
1668623400000|2022-11-16 18:30:00|8.54|8.44|8.52|8.42|8.55|8.45|8.51|8.41|53
1668623700000|2022-11-16 18:35:00|8.53|8.43|8.51|8.41|8.53|8.43|8.51|8.41|67
1668624000000|2022-11-16 18:40:00|8.52|8.42|8.52|8.42|8.54|8.44|8.51|8.41|65
1668624300000|2022-11-16 18:45:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|32
1668624600000|2022-11-16 18:50:00|8.51|8.41|8.54|8.44|8.54|8.44|8.51|8.41|66
1668624900000|2022-11-16 18:55:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|40
1668625200000|2022-11-16 19:00:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|26
1668625500000|2022-11-16 19:05:00|8.53|8.43|8.51|8.41|8.54|8.44|8.5|8.4|73
1668625800000|2022-11-16 19:10:00|8.52|8.42|8.49|8.39|8.52|8.42|8.47|8.37|86
1668626100000|2022-11-16 19:15:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|45
1668626400000|2022-11-16 19:20:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|55
1668626700000|2022-11-16 19:25:00|8.52|8.42|8.52|8.42|8.52|8.42|8.5|8.4|63
1668627000000|2022-11-16 19:30:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|67
1668627300000|2022-11-16 19:35:00|8.5|8.4|8.52|8.42|8.53|8.43|8.5|8.4|69
1668627600000|2022-11-16 19:40:00|8.53|8.43|8.52|8.42|8.54|8.44|8.52|8.42|66
1668627900000|2022-11-16 19:45:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|51
1668628200000|2022-11-16 19:50:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|41
1668628500000|2022-11-16 19:55:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|83
1668628800000|2022-11-16 20:00:00|8.52|8.42|8.52|8.42|8.54|8.44|8.52|8.42|51
1668629100000|2022-11-16 20:05:00|8.53|8.43|8.52|8.42|8.53|8.43|8.5|8.4|76
1668629400000|2022-11-16 20:10:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|11
1668629700000|2022-11-16 20:15:00|8.52|8.42|8.5|8.4|8.53|8.43|8.5|8.4|75
1668630000000|2022-11-16 20:20:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|38
1668630300000|2022-11-16 20:25:00|8.51|8.41|8.52|8.42|8.52|8.42|8.5|8.4|36
1668630600000|2022-11-16 20:30:00|8.53|8.43|8.51|8.41|8.54|8.44|8.51|8.41|89
1668630900000|2022-11-16 20:35:00|8.52|8.42|8.54|8.44|8.54|8.44|8.51|8.41|91
1668631200000|2022-11-16 20:40:00|8.53|8.43|8.57|8.47|8.58|8.48|8.53|8.43|67
1668631500000|2022-11-16 20:45:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|78
1668631800000|2022-11-16 20:50:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|128
1668632100000|2022-11-16 20:55:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|31
1668632400000|2022-11-16 21:00:00|8.57|8.47|8.57|8.47|8.57|8.47|8.55|8.45|63
1668632700000|2022-11-16 21:05:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|73
1668633000000|2022-11-16 21:10:00|8.59|8.49|8.56|8.46|8.59|8.49|8.56|8.46|72
1668633300000|2022-11-16 21:15:00|8.57|8.47|8.57|8.47|8.58|8.48|8.54|8.44|51
1668633600000|2022-11-16 21:20:00|8.56|8.46|8.56|8.46|8.58|8.48|8.56|8.46|105
1668633900000|2022-11-16 21:25:00|8.57|8.47|8.56|8.46|8.57|8.47|8.55|8.45|52
1668634200000|2022-11-16 21:30:00|8.55|8.45|8.56|8.46|8.57|8.47|8.55|8.45|30
1668634500000|2022-11-16 21:35:00|8.57|8.47|8.56|8.46|8.58|8.48|8.55|8.45|28
1668634800000|2022-11-16 21:40:00|8.55|8.45|8.54|8.44|8.56|8.46|8.54|8.44|90
1668635100000|2022-11-16 21:45:00|8.55|8.45|8.54|8.44|8.56|8.46|8.53|8.43|58
1668635400000|2022-11-16 21:50:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|24
1668635700000|2022-11-16 21:55:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|76
1668636000000|2022-11-16 22:00:00|8.55|8.45|8.53|8.43|8.55|8.45|8.53|8.43|21
1668636300000|2022-11-16 22:05:00|8.52|8.42|8.54|8.44|8.54|8.44|8.52|8.42|9
1668636900000|2022-11-16 22:15:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|21
1668637200000|2022-11-16 22:20:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|62
1668637500000|2022-11-16 22:25:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|34
1668637800000|2022-11-16 22:30:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|74
1668638100000|2022-11-16 22:35:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|10
1668638400000|2022-11-16 22:40:00|8.56|8.46|8.55|8.45|8.56|8.46|8.53|8.43|36
1668638700000|2022-11-16 22:45:00|8.56|8.46|8.57|8.47|8.58|8.48|8.55|8.45|10
1668639000000|2022-11-16 22:50:00|8.58|8.48|8.6|8.5|8.6|8.5|8.57|8.47|43
1668639300000|2022-11-16 22:55:00|8.59|8.49|8.61|8.51|8.62|8.52|8.58|8.48|49
1668639600000|2022-11-16 23:00:00|8.62|8.52|8.61|8.51|8.63|8.53|8.6|8.5|82
1668639900000|2022-11-16 23:05:00|8.6|8.5|8.62|8.52|8.63|8.53|8.58|8.48|47
1668640200000|2022-11-16 23:10:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|95
1668640500000|2022-11-16 23:15:00|8.6|8.5|8.61|8.51|8.61|8.51|8.58|8.48|134
1668640800000|2022-11-16 23:20:00|8.62|8.52|8.59|8.49|8.63|8.53|8.58|8.48|146
1668641100000|2022-11-16 23:25:00|8.58|8.48|8.59|8.49|8.6|8.5|8.58|8.48|140
1668641400000|2022-11-16 23:30:00|8.6|8.5|8.6|8.5|8.61|8.51|8.58|8.48|109
1668641700000|2022-11-16 23:35:00|8.61|8.51|8.59|8.49|8.61|8.51|8.58|8.48|73
1668642000000|2022-11-16 23:40:00|8.6|8.5|8.59|8.49|8.6|8.5|8.57|8.47|84
1668642300000|2022-11-16 23:45:00|8.6|8.5|8.6|8.5|8.61|8.51|8.58|8.48|73
1668642600000|2022-11-16 23:50:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|115
1668642900000|2022-11-16 23:55:00|8.62|8.52|8.6|8.5|8.62|8.52|8.6|8.5|51
1668643200000|2022-11-17 00:00:00|8.59|8.49|8.61|8.51|8.62|8.52|8.59|8.49|107
1668643500000|2022-11-17 00:05:00|8.6|8.5|8.6|8.5|8.62|8.52|8.59|8.49|85
1668643800000|2022-11-17 00:10:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|49
1668644100000|2022-11-17 00:15:00|8.62|8.52|8.62|8.52|8.62|8.52|8.6|8.5|39
1668644400000|2022-11-17 00:20:00|8.61|8.51|8.6|8.5|8.62|8.52|8.59|8.49|76
1668644700000|2022-11-17 00:25:00|8.61|8.51|8.62|8.52|8.62|8.52|8.6|8.5|42
1668645000000|2022-11-17 00:30:00|8.61|8.51|8.62|8.52|8.62|8.52|8.59|8.49|34
1668645300000|2022-11-17 00:35:00|8.63|8.53|8.64|8.54|8.65|8.55|8.62|8.52|82
1668645600000|2022-11-17 00:40:00|8.65|8.55|8.66|8.56|8.68|8.58|8.64|8.54|44
1668645900000|2022-11-17 00:45:00|8.67|8.57|8.69|8.59|8.69|8.59|8.65|8.55|49
1668646200000|2022-11-17 00:50:00|8.68|8.58|8.65|8.55|8.69|8.59|8.65|8.55|96
1668646500000|2022-11-17 00:55:00|8.66|8.56|8.68|8.58|8.68|8.58|8.65|8.55|87
1668646800000|2022-11-17 01:00:00|8.67|8.57|8.69|8.59|8.7|8.6|8.67|8.57|51
1668647100000|2022-11-17 01:05:00|8.7|8.6|8.72|8.62|8.72|8.62|8.69|8.59|61
1668647400000|2022-11-17 01:10:00|8.71|8.61|8.76|8.66|8.77|8.67|8.71|8.61|82
1668647700000|2022-11-17 01:15:00|8.75|8.65|8.73|8.63|8.77|8.67|8.73|8.63|95
1668648000000|2022-11-17 01:20:00|8.74|8.64|8.72|8.62|8.74|8.64|8.71|8.61|35
1668648300000|2022-11-17 01:25:00|8.71|8.61|8.72|8.62|8.73|8.63|8.7|8.6|80
1668648600000|2022-11-17 01:30:00|8.71|8.61|8.69|8.59|8.72|8.62|8.69|8.59|67
1668648900000|2022-11-17 01:35:00|8.68|8.58|8.71|8.61|8.72|8.62|8.68|8.58|92
1668649200000|2022-11-17 01:40:00|8.7|8.6|8.69|8.59|8.72|8.62|8.68|8.58|44
1668649500000|2022-11-17 01:45:00|8.68|8.58|8.68|8.58|8.7|8.6|8.67|8.57|57
1668649800000|2022-11-17 01:50:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|72
1668650100000|2022-11-17 01:55:00|8.69|8.59|8.7|8.6|8.7|8.6|8.68|8.58|64
1668650400000|2022-11-17 02:00:00|8.71|8.61|8.7|8.6|8.71|8.61|8.69|8.59|112
1668650700000|2022-11-17 02:05:00|8.69|8.59|8.69|8.59|8.71|8.61|8.68|8.58|73
1668651000000|2022-11-17 02:10:00|8.7|8.6|8.69|8.59|8.71|8.61|8.68|8.58|54
1668651300000|2022-11-17 02:15:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|58
1668651600000|2022-11-17 02:20:00|8.68|8.58|8.68|8.58|8.7|8.6|8.68|8.58|67
1668651900000|2022-11-17 02:25:00|8.69|8.59|8.68|8.58|8.7|8.6|8.67|8.57|40
1668652200000|2022-11-17 02:30:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|47
1668652500000|2022-11-17 02:35:00|8.66|8.56|8.67|8.57|8.67|8.57|8.64|8.54|80
1668652800000|2022-11-17 02:40:00|8.66|8.56|8.66|8.56|8.68|8.58|8.66|8.56|65
1668653100000|2022-11-17 02:45:00|8.67|8.57|8.65|8.55|8.68|8.58|8.64|8.54|109
1668653400000|2022-11-17 02:50:00|8.64|8.54|8.63|8.53|8.65|8.55|8.62|8.52|88
1668653700000|2022-11-17 02:55:00|8.64|8.54|8.61|8.51|8.64|8.54|8.6|8.5|102
1668654000000|2022-11-17 03:00:00|8.62|8.52|8.64|8.54|8.64|8.54|8.61|8.51|75
1668654300000|2022-11-17 03:05:00|8.65|8.55|8.63|8.53|8.65|8.55|8.62|8.52|53
1668654600000|2022-11-17 03:10:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|65
1668654900000|2022-11-17 03:15:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|58
1668655200000|2022-11-17 03:20:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|45
1668655500000|2022-11-17 03:25:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|34
1668655800000|2022-11-17 03:30:00|8.64|8.54|8.63|8.53|8.64|8.54|8.61|8.51|88
1668656100000|2022-11-17 03:35:00|8.64|8.54|8.62|8.52|8.64|8.54|8.61|8.51|71
1668656400000|2022-11-17 03:40:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|44
1668656700000|2022-11-17 03:45:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|15
1668657000000|2022-11-17 03:50:00|8.62|8.52|8.6|8.5|8.63|8.53|8.59|8.49|105
1668657300000|2022-11-17 03:55:00|8.59|8.49|8.58|8.48|8.6|8.5|8.55|8.45|126
1668657600000|2022-11-17 04:00:00|8.59|8.49|8.47|8.37|8.59|8.49|8.47|8.37|103
1668657900000|2022-11-17 04:05:00|8.48|8.38|8.45|8.35|8.51|8.41|8.42|8.32|234
1668658200000|2022-11-17 04:10:00|8.46|8.36|8.45|8.35|8.48|8.38|8.44|8.34|108
1668658500000|2022-11-17 04:15:00|8.44|8.34|8.49|8.39|8.5|8.4|8.44|8.34|54
1668658800000|2022-11-17 04:20:00|8.48|8.38|8.51|8.41|8.51|8.41|8.48|8.38|14
1668659100000|2022-11-17 04:25:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|30
1668659400000|2022-11-17 04:30:00|8.5|8.4|8.57|8.47|8.57|8.47|8.5|8.4|18
1668659700000|2022-11-17 04:35:00|8.56|8.46|8.57|8.47|8.58|8.48|8.55|8.45|56
1668660000000|2022-11-17 04:40:00|8.58|8.48|8.57|8.47|8.58|8.48|8.55|8.45|54
1668660300000|2022-11-17 04:45:00|8.58|8.48|8.57|8.47|8.58|8.48|8.55|8.45|40
1668660600000|2022-11-17 04:50:00|8.56|8.46|8.57|8.47|8.57|8.47|8.55|8.45|76
1668660900000|2022-11-17 04:55:00|8.56|8.46|8.55|8.45|8.57|8.47|8.54|8.44|82
1668661200000|2022-11-17 05:00:00|8.54|8.44|8.61|8.51|8.61|8.51|8.54|8.44|90
1668661500000|2022-11-17 05:05:00|8.6|8.5|8.61|8.51|8.62|8.52|8.59|8.49|66
1668661800000|2022-11-17 05:10:00|8.6|8.5|8.61|8.51|8.62|8.52|8.59|8.49|96
1668662100000|2022-11-17 05:15:00|8.6|8.5|8.58|8.48|8.62|8.52|8.57|8.47|67
1668662400000|2022-11-17 05:20:00|8.59|8.49|8.57|8.47|8.59|8.49|8.57|8.47|97
1668662700000|2022-11-17 05:25:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|87
1668663000000|2022-11-17 05:30:00|8.59|8.49|8.56|8.46|8.59|8.49|8.56|8.46|42
1668663300000|2022-11-17 05:35:00|8.57|8.47|8.59|8.49|8.59|8.49|8.56|8.46|43
1668663600000|2022-11-17 05:40:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|69
1668663900000|2022-11-17 05:45:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|14
1668664200000|2022-11-17 05:50:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|10
1668664500000|2022-11-17 05:55:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|12
1668664800000|2022-11-17 06:00:00|8.59|8.49|8.61|8.51|8.62|8.52|8.57|8.47|77
1668665100000|2022-11-17 06:05:00|8.6|8.5|8.61|8.51|8.62|8.52|8.6|8.5|44
1668665400000|2022-11-17 06:10:00|8.6|8.5|8.61|8.51|8.62|8.52|8.6|8.5|60
1668665700000|2022-11-17 06:15:00|8.62|8.52|8.61|8.51|8.63|8.53|8.6|8.5|40
1668666000000|2022-11-17 06:20:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|127
1668666300000|2022-11-17 06:25:00|8.63|8.53|8.62|8.52|8.63|8.53|8.61|8.51|106
1668666600000|2022-11-17 06:30:00|8.61|8.51|8.6|8.5|8.62|8.52|8.6|8.5|52
1668666900000|2022-11-17 06:35:00|8.61|8.51|8.59|8.49|8.61|8.51|8.59|8.49|41
1668667200000|2022-11-17 06:40:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|76
1668667500000|2022-11-17 06:45:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|79
1668667800000|2022-11-17 06:50:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|44
1668668100000|2022-11-17 06:55:00|8.57|8.47|8.57|8.47|8.58|8.48|8.55|8.45|65
1668668400000|2022-11-17 07:00:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|26
1668668700000|2022-11-17 07:05:00|8.58|8.48|8.61|8.51|8.62|8.52|8.57|8.47|106
1668669000000|2022-11-17 07:10:00|8.62|8.52|8.58|8.48|8.62|8.52|8.56|8.46|89
1668669300000|2022-11-17 07:15:00|8.57|8.47|8.56|8.46|8.59|8.49|8.55|8.45|116
1668669600000|2022-11-17 07:20:00|8.57|8.47|8.56|8.46|8.57|8.47|8.54|8.44|156
1668669900000|2022-11-17 07:25:00|8.57|8.47|8.59|8.49|8.61|8.51|8.56|8.46|123
1668670200000|2022-11-17 07:30:00|8.58|8.48|8.58|8.48|8.6|8.5|8.57|8.47|149
1668670500000|2022-11-17 07:35:00|8.59|8.49|8.59|8.49|8.61|8.51|8.58|8.48|71
1668670800000|2022-11-17 07:40:00|8.6|8.5|8.61|8.51|8.61|8.51|8.59|8.49|32
1668671100000|2022-11-17 07:45:00|8.6|8.5|8.62|8.52|8.63|8.53|8.59|8.49|71
1668671400000|2022-11-17 07:50:00|8.61|8.51|8.62|8.52|8.62|8.52|8.6|8.5|26
1668671700000|2022-11-17 07:55:00|8.61|8.51|8.64|8.54|8.64|8.54|8.61|8.51|13
1668672000000|2022-11-17 08:00:00|8.65|8.55|8.65|8.55|8.66|8.56|8.63|8.53|103
1668672300000|2022-11-17 08:05:00|8.66|8.56|8.63|8.53|8.66|8.56|8.61|8.51|70
1668672600000|2022-11-17 08:10:00|8.64|8.54|8.62|8.52|8.65|8.55|8.61|8.51|101
1668672900000|2022-11-17 08:15:00|8.63|8.53|8.61|8.51|8.63|8.53|8.61|8.51|77
1668673200000|2022-11-17 08:20:00|8.62|8.52|8.6|8.5|8.62|8.52|8.59|8.49|83
1668673500000|2022-11-17 08:25:00|8.61|8.51|8.59|8.49|8.61|8.51|8.59|8.49|59
1668673800000|2022-11-17 08:30:00|8.58|8.48|8.6|8.5|8.61|8.51|8.58|8.48|59
1668674100000|2022-11-17 08:35:00|8.61|8.51|8.61|8.51|8.63|8.53|8.6|8.5|95
1668674400000|2022-11-17 08:40:00|8.6|8.5|8.59|8.49|8.61|8.51|8.58|8.48|56
1668674700000|2022-11-17 08:45:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|72
1668675000000|2022-11-17 08:50:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|90
1668675300000|2022-11-17 08:55:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|39
1668675600000|2022-11-17 09:00:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|93
1668675900000|2022-11-17 09:05:00|8.56|8.46|8.57|8.47|8.58|8.48|8.56|8.46|26
1668676200000|2022-11-17 09:10:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|91
1668676500000|2022-11-17 09:15:00|8.57|8.47|8.56|8.46|8.57|8.47|8.55|8.45|36
1668676800000|2022-11-17 09:20:00|8.55|8.45|8.53|8.43|8.56|8.46|8.51|8.41|107
1668677100000|2022-11-17 09:25:00|8.54|8.44|8.54|8.44|8.56|8.46|8.53|8.43|107
1668677400000|2022-11-17 09:30:00|8.55|8.45|8.5|8.4|8.55|8.45|8.48|8.38|112
1668677700000|2022-11-17 09:35:00|8.51|8.41|8.5|8.4|8.53|8.43|8.49|8.39|130
1668678000000|2022-11-17 09:40:00|8.49|8.39|8.52|8.42|8.53|8.43|8.49|8.39|124
1668678300000|2022-11-17 09:45:00|8.51|8.41|8.5|8.4|8.53|8.43|8.5|8.4|78
1668678600000|2022-11-17 09:50:00|8.49|8.39|8.51|8.41|8.51|8.41|8.48|8.38|99
1668678900000|2022-11-17 09:55:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|90
1668679200000|2022-11-17 10:00:00|8.5|8.4|8.49|8.39|8.51|8.41|8.48|8.38|78
1668679500000|2022-11-17 10:05:00|8.48|8.38|8.49|8.39|8.51|8.41|8.47|8.37|98
1668679800000|2022-11-17 10:10:00|8.48|8.38|8.51|8.41|8.51|8.41|8.48|8.38|74
1668680100000|2022-11-17 10:15:00|8.5|8.4|8.53|8.43|8.53|8.43|8.5|8.4|116
1668680400000|2022-11-17 10:20:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|80
1668680700000|2022-11-17 10:25:00|8.52|8.42|8.51|8.41|8.53|8.43|8.51|8.41|40
1668681000000|2022-11-17 10:30:00|8.52|8.42|8.5|8.4|8.52|8.42|8.49|8.39|31
1668681300000|2022-11-17 10:35:00|8.51|8.41|8.49|8.39|8.51|8.41|8.47|8.37|65
1668681600000|2022-11-17 10:40:00|8.48|8.38|8.51|8.41|8.51|8.41|8.48|8.38|70
1668681900000|2022-11-17 10:45:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|67
1668682200000|2022-11-17 10:50:00|8.51|8.41|8.49|8.39|8.52|8.42|8.48|8.38|93
1668682500000|2022-11-17 10:55:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|19
1668682800000|2022-11-17 11:00:00|8.49|8.39|8.52|8.42|8.52|8.42|8.49|8.39|34
1668683100000|2022-11-17 11:05:00|8.51|8.41|8.54|8.44|8.57|8.47|8.51|8.41|72
1668683400000|2022-11-17 11:10:00|8.53|8.43|8.55|8.45|8.56|8.46|8.53|8.43|112
1668683700000|2022-11-17 11:15:00|8.54|8.44|8.55|8.45|8.56|8.46|8.54|8.44|64
1668684000000|2022-11-17 11:20:00|8.54|8.44|8.54|8.44|8.55|8.45|8.54|8.44|93
1668684300000|2022-11-17 11:25:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|32
1668684600000|2022-11-17 11:30:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|67
1668684900000|2022-11-17 11:35:00|8.54|8.44|8.54|8.44|8.56|8.46|8.53|8.43|85
1668685200000|2022-11-17 11:40:00|8.53|8.43|8.55|8.45|8.55|8.45|8.53|8.43|11
1668685500000|2022-11-17 11:45:00|8.54|8.44|8.56|8.46|8.56|8.46|8.54|8.44|103
1668685800000|2022-11-17 11:50:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|98
1668686100000|2022-11-17 11:55:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|122
1668686400000|2022-11-17 12:00:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|36
1668686700000|2022-11-17 12:05:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|55
1668687000000|2022-11-17 12:10:00|8.54|8.44|8.54|8.44|8.56|8.46|8.53|8.43|29
1668687300000|2022-11-17 12:15:00|8.55|8.45|8.53|8.43|8.55|8.45|8.51|8.41|67
1668687600000|2022-11-17 12:20:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|39
1668687900000|2022-11-17 12:25:00|8.53|8.43|8.52|8.42|8.54|8.44|8.52|8.42|24
1668688200000|2022-11-17 12:30:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|8
1668688500000|2022-11-17 12:35:00|8.53|8.43|8.54|8.44|8.54|8.44|8.52|8.42|24
1668688800000|2022-11-17 12:40:00|8.53|8.43|8.53|8.43|8.55|8.45|8.52|8.42|27
1668689100000|2022-11-17 12:45:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|45
1668689400000|2022-11-17 12:50:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|20
1668689700000|2022-11-17 12:55:00|8.55|8.45|8.56|8.46|8.57|8.47|8.55|8.45|34
1668690000000|2022-11-17 13:00:00|8.55|8.45|8.5|8.4|8.56|8.46|8.49|8.39|26
1668690300000|2022-11-17 13:05:00|8.51|8.41|8.5|8.4|8.53|8.43|8.49|8.39|98
1668690600000|2022-11-17 13:10:00|8.49|8.39|8.47|8.37|8.5|8.4|8.46|8.36|89
1668690900000|2022-11-17 13:15:00|8.46|8.36|8.39|8.29|8.49|8.39|8.36|8.26|134
1668691200000|2022-11-17 13:20:00|8.4|8.3|8.38|8.28|8.4|8.3|8.3|8.2|156
1668691500000|2022-11-17 13:25:00|8.37|8.27|8.42|8.32|8.43|8.33|8.37|8.27|100
1668691800000|2022-11-17 13:30:00|8.43|8.33|8.39|8.29|8.45|8.35|8.39|8.29|145
1668692100000|2022-11-17 13:35:00|8.4|8.3|8.39|8.29|8.41|8.31|8.37|8.27|124
1668692400000|2022-11-17 13:40:00|8.38|8.28|8.37|8.27|8.39|8.29|8.34|8.24|142
1668692700000|2022-11-17 13:45:00|8.38|8.28|8.37|8.27|8.39|8.29|8.36|8.26|90
1668693000000|2022-11-17 13:50:00|8.36|8.26|8.4|8.3|8.4|8.3|8.36|8.26|99
1668693300000|2022-11-17 13:55:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|54
1668693600000|2022-11-17 14:00:00|8.39|8.29|8.42|8.32|8.43|8.33|8.38|8.28|74
1668693900000|2022-11-17 14:05:00|8.41|8.31|8.39|8.29|8.42|8.32|8.39|8.29|23
1668694200000|2022-11-17 14:10:00|8.4|8.3|8.39|8.29|8.4|8.3|8.38|8.28|44
1668694500000|2022-11-17 14:15:00|8.4|8.3|8.37|8.27|8.41|8.31|8.37|8.27|58
1668694800000|2022-11-17 14:20:00|8.38|8.28|8.35|8.25|8.39|8.29|8.35|8.25|78
1668695100000|2022-11-17 14:25:00|8.36|8.26|8.35|8.25|8.36|8.26|8.31|8.21|90
1668695400000|2022-11-17 14:30:00|8.36|8.26|8.39|8.29|8.41|8.31|8.36|8.26|68
1668695700000|2022-11-17 14:35:00|8.4|8.3|8.38|8.28|8.41|8.31|8.38|8.28|95
1668696000000|2022-11-17 14:40:00|8.37|8.27|8.41|8.31|8.42|8.32|8.37|8.27|75
1668696300000|2022-11-17 14:45:00|8.42|8.32|8.42|8.32|8.42|8.32|8.39|8.29|67
1668696600000|2022-11-17 14:50:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|29
1668696900000|2022-11-17 14:55:00|8.42|8.32|8.4|8.3|8.42|8.32|8.4|8.3|71
1668697200000|2022-11-17 15:00:00|8.39|8.29|8.42|8.32|8.42|8.32|8.39|8.29|66
1668697500000|2022-11-17 15:05:00|8.43|8.33|8.43|8.33|8.46|8.36|8.42|8.32|105
1668697800000|2022-11-17 15:10:00|8.44|8.34|8.47|8.37|8.48|8.38|8.43|8.33|68
1668698100000|2022-11-17 15:15:00|8.46|8.36|8.55|8.45|8.55|8.45|8.45|8.35|130
1668698400000|2022-11-17 15:20:00|8.56|8.46|8.64|8.54|8.65|8.55|8.55|8.45|155
1668698700000|2022-11-17 15:25:00|8.63|8.53|8.59|8.49|8.64|8.54|8.58|8.48|117
1668699000000|2022-11-17 15:30:00|8.58|8.48|8.53|8.43|8.59|8.49|8.53|8.43|96
1668699300000|2022-11-17 15:35:00|8.54|8.44|8.54|8.44|8.55|8.45|8.52|8.42|99
1668699600000|2022-11-17 15:40:00|8.53|8.43|8.53|8.43|8.56|8.46|8.53|8.43|101
1668699900000|2022-11-17 15:45:00|8.52|8.42|8.48|8.38|8.53|8.43|8.48|8.38|61
1668700200000|2022-11-17 15:50:00|8.49|8.39|8.45|8.35|8.49|8.39|8.42|8.32|125
1668700500000|2022-11-17 15:55:00|8.44|8.34|8.45|8.35|8.47|8.37|8.44|8.34|98
1668700800000|2022-11-17 16:00:00|8.46|8.36|8.47|8.37|8.47|8.37|8.43|8.33|96
1668701100000|2022-11-17 16:05:00|8.46|8.36|8.48|8.38|8.51|8.41|8.46|8.36|99
1668701400000|2022-11-17 16:10:00|8.49|8.39|8.5|8.4|8.5|8.4|8.47|8.37|74
1668701700000|2022-11-17 16:15:00|8.49|8.39|8.48|8.38|8.5|8.4|8.47|8.37|62
1668702000000|2022-11-17 16:20:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|78
1668702300000|2022-11-17 16:25:00|8.47|8.37|8.5|8.4|8.51|8.41|8.47|8.37|38
1668702600000|2022-11-17 16:30:00|8.51|8.41|8.5|8.4|8.51|8.41|8.48|8.38|40
1668702900000|2022-11-17 16:35:00|8.49|8.39|8.49|8.39|8.52|8.42|8.49|8.39|47
1668703200000|2022-11-17 16:40:00|8.48|8.38|8.48|8.38|8.5|8.4|8.48|8.38|37
1668703500000|2022-11-17 16:45:00|8.49|8.39|8.47|8.37|8.51|8.41|8.47|8.37|41
1668703800000|2022-11-17 16:50:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|47
1668704100000|2022-11-17 16:55:00|8.47|8.37|8.49|8.39|8.5|8.4|8.46|8.36|77
1668704400000|2022-11-17 17:00:00|8.5|8.4|8.51|8.41|8.52|8.42|8.48|8.38|68
1668704700000|2022-11-17 17:05:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|58
1668705000000|2022-11-17 17:10:00|8.5|8.4|8.5|8.4|8.51|8.41|8.48|8.38|33
1668705300000|2022-11-17 17:15:00|8.49|8.39|8.49|8.39|8.51|8.41|8.48|8.38|59
1668705600000|2022-11-17 17:20:00|8.48|8.38|8.47|8.37|8.49|8.39|8.46|8.36|46
1668705900000|2022-11-17 17:25:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|21
1668706200000|2022-11-17 17:30:00|8.49|8.39|8.46|8.36|8.49|8.39|8.46|8.36|52
1668706500000|2022-11-17 17:35:00|8.47|8.37|8.46|8.36|8.48|8.38|8.46|8.36|24
1668706800000|2022-11-17 17:40:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|46
1668707100000|2022-11-17 17:45:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|33
1668707400000|2022-11-17 17:50:00|8.48|8.38|8.49|8.39|8.5|8.4|8.48|8.38|20
1668707700000|2022-11-17 17:55:00|8.5|8.4|8.52|8.42|8.53|8.43|8.49|8.39|47
1668708000000|2022-11-17 18:00:00|8.51|8.41|8.51|8.41|8.54|8.44|8.51|8.41|45
1668708300000|2022-11-17 18:05:00|8.52|8.42|8.51|8.41|8.53|8.43|8.49|8.39|46
1668708600000|2022-11-17 18:10:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|39
1668708900000|2022-11-17 18:15:00|8.51|8.41|8.53|8.43|8.53|8.43|8.51|8.41|3
1668709200000|2022-11-17 18:20:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|11
1668709500000|2022-11-17 18:25:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|17
1668709800000|2022-11-17 18:30:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|30
1668710100000|2022-11-17 18:35:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|21
1668710400000|2022-11-17 18:40:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|3
1668710700000|2022-11-17 18:45:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|12
1668711300000|2022-11-17 18:55:00|8.52|8.42|8.5|8.4|8.52|8.42|8.49|8.39|13
1668711600000|2022-11-17 19:00:00|8.51|8.41|8.49|8.39|8.52|8.42|8.49|8.39|51
1668711900000|2022-11-17 19:05:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|35
1668712200000|2022-11-17 19:10:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|43
1668712500000|2022-11-17 19:15:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|44
1668712800000|2022-11-17 19:20:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|29
1668713100000|2022-11-17 19:25:00|8.51|8.41|8.52|8.42|8.52|8.42|8.5|8.4|16
1668713400000|2022-11-17 19:30:00|8.53|8.43|8.51|8.41|8.53|8.43|8.51|8.41|27
1668713700000|2022-11-17 19:35:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|22
1668714000000|2022-11-17 19:40:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|13
1668714300000|2022-11-17 19:45:00|8.49|8.39|8.52|8.42|8.52|8.42|8.49|8.39|22
1668714600000|2022-11-17 19:50:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|17
1668714900000|2022-11-17 19:55:00|8.5|8.4|8.49|8.39|8.51|8.41|8.48|8.38|34
1668715200000|2022-11-17 20:00:00|8.5|8.4|8.49|8.39|8.51|8.41|8.49|8.39|24
1668715500000|2022-11-17 20:05:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|8
1668715800000|2022-11-17 20:10:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|5
1668716100000|2022-11-17 20:15:00|8.49|8.39|8.48|8.38|8.5|8.4|8.48|8.38|28
1668716400000|2022-11-17 20:20:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|23
1668716700000|2022-11-17 20:25:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|14
1668717000000|2022-11-17 20:30:00|8.52|8.42|8.5|8.4|8.52|8.42|8.5|8.4|13
1668717300000|2022-11-17 20:35:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|21
1668717600000|2022-11-17 20:40:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|10
1668717900000|2022-11-17 20:45:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|16
1668718200000|2022-11-17 20:50:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|25
1668718500000|2022-11-17 20:55:00|8.53|8.43|8.54|8.44|8.54|8.44|8.52|8.42|26
1668718800000|2022-11-17 21:00:00|8.53|8.43|8.55|8.45|8.55|8.45|8.53|8.43|37
1668719100000|2022-11-17 21:05:00|8.54|8.44|8.54|8.44|8.55|8.45|8.54|8.44|35
1668719400000|2022-11-17 21:10:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|20
1668719700000|2022-11-17 21:15:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|15
1668720000000|2022-11-17 21:20:00|8.54|8.44|8.55|8.45|8.56|8.46|8.54|8.44|42
1668720300000|2022-11-17 21:25:00|8.54|8.44|8.54|8.44|8.55|8.45|8.54|8.44|5
1668720600000|2022-11-17 21:30:00|8.55|8.45|8.53|8.43|8.55|8.45|8.53|8.43|55
1668720900000|2022-11-17 21:35:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|18
1668721200000|2022-11-17 21:40:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|22
1668721500000|2022-11-17 21:45:00|8.52|8.42|8.53|8.43|8.54|8.44|8.52|8.42|28
1668721800000|2022-11-17 21:50:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|10
1668722100000|2022-11-17 21:55:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|32
1668722400000|2022-11-17 22:00:00|8.54|8.44|8.52|8.42|8.54|8.44|8.52|8.42|7
1668722700000|2022-11-17 22:05:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|2
1668723000000|2022-11-17 22:10:00|8.51|8.41|8.51|8.41|8.51|8.41|8.51|8.41|1
1668723300000|2022-11-17 22:15:00|8.5|8.4|8.53|8.43|8.53|8.43|8.5|8.4|6
1668723600000|2022-11-17 22:20:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|6
1668723900000|2022-11-17 22:25:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|16
1668724200000|2022-11-17 22:30:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|5
1668724500000|2022-11-17 22:35:00|8.53|8.43|8.53|8.43|8.55|8.45|8.53|8.43|59
1668724800000|2022-11-17 22:40:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|5
1668725100000|2022-11-17 22:45:00|8.53|8.43|8.53|8.43|8.54|8.44|8.53|8.43|21
1668725400000|2022-11-17 22:50:00|8.54|8.44|8.56|8.46|8.56|8.46|8.54|8.44|5
1668725700000|2022-11-17 22:55:00|8.57|8.47|8.55|8.45|8.6|8.5|8.55|8.45|35
1668726000000|2022-11-17 23:00:00|8.56|8.46|8.53|8.43|8.57|8.47|8.53|8.43|64
1668726300000|2022-11-17 23:05:00|8.54|8.44|8.55|8.45|8.56|8.46|8.53|8.43|24
1668726600000|2022-11-17 23:10:00|8.54|8.44|8.53|8.43|8.55|8.45|8.52|8.42|42
1668726900000|2022-11-17 23:15:00|8.52|8.42|8.5|8.4|8.53|8.43|8.49|8.39|41
1668727200000|2022-11-17 23:20:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|24
1668727500000|2022-11-17 23:25:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|5
1668727800000|2022-11-17 23:30:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|18
1668728100000|2022-11-17 23:35:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|19
1668728400000|2022-11-17 23:40:00|8.47|8.37|8.5|8.4|8.51|8.41|8.47|8.37|42
1668728700000|2022-11-17 23:45:00|8.49|8.39|8.53|8.43|8.54|8.44|8.48|8.38|57
1668729000000|2022-11-17 23:50:00|8.52|8.42|8.51|8.41|8.54|8.44|8.51|8.41|62
1668729300000|2022-11-17 23:55:00|8.52|8.42|8.51|8.41|8.53|8.43|8.51|8.41|74
1668729600000|2022-11-18 00:00:00|8.52|8.42|8.54|8.44|8.54|8.44|8.5|8.4|57
1668729900000|2022-11-18 00:05:00|8.53|8.43|8.55|8.45|8.55|8.45|8.52|8.42|49
1668730200000|2022-11-18 00:10:00|8.54|8.44|8.58|8.48|8.62|8.52|8.54|8.44|159
1668730500000|2022-11-18 00:15:00|8.57|8.47|8.58|8.48|8.61|8.51|8.56|8.46|122
1668730800000|2022-11-18 00:20:00|8.59|8.49|8.59|8.49|8.6|8.5|8.57|8.47|117
1668731100000|2022-11-18 00:25:00|8.58|8.48|8.58|8.48|8.59|8.49|8.56|8.46|79
1668731400000|2022-11-18 00:30:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|119
1668731700000|2022-11-18 00:35:00|8.58|8.48|8.59|8.49|8.59|8.49|8.56|8.46|108
1668732000000|2022-11-18 00:40:00|8.6|8.5|8.61|8.51|8.63|8.53|8.59|8.49|58
1668732300000|2022-11-18 00:45:00|8.6|8.5|8.59|8.49|8.61|8.51|8.58|8.48|42
1668732600000|2022-11-18 00:50:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|61
1668732900000|2022-11-18 00:55:00|8.61|8.51|8.62|8.52|8.62|8.52|8.6|8.5|40
1668733200000|2022-11-18 01:00:00|8.61|8.51|8.61|8.51|8.62|8.52|8.59|8.49|65
1668733500000|2022-11-18 01:05:00|8.62|8.52|8.61|8.51|8.63|8.53|8.59|8.49|94
1668733800000|2022-11-18 01:10:00|8.6|8.5|8.59|8.49|8.61|8.51|8.57|8.47|68
1668734100000|2022-11-18 01:15:00|8.6|8.5|8.6|8.5|8.61|8.51|8.58|8.48|41
1668734400000|2022-11-18 01:20:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|35
1668734700000|2022-11-18 01:25:00|8.6|8.5|8.61|8.51|8.62|8.52|8.59|8.49|86
1668735000000|2022-11-18 01:30:00|8.62|8.52|8.62|8.52|8.62|8.52|8.59|8.49|103
1668735300000|2022-11-18 01:35:00|8.61|8.51|8.62|8.52|8.64|8.54|8.61|8.51|110
1668735600000|2022-11-18 01:40:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|58
1668735900000|2022-11-18 01:45:00|8.63|8.53|8.62|8.52|8.63|8.53|8.61|8.51|90
1668736200000|2022-11-18 01:50:00|8.61|8.51|8.63|8.53|8.63|8.53|8.61|8.51|25
1668736500000|2022-11-18 01:55:00|8.62|8.52|8.63|8.53|8.64|8.54|8.62|8.52|48
1668736800000|2022-11-18 02:00:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|63
1668737100000|2022-11-18 02:05:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|62
1668737400000|2022-11-18 02:10:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|35
1668737700000|2022-11-18 02:15:00|8.64|8.54|8.61|8.51|8.64|8.54|8.61|8.51|82
1668738000000|2022-11-18 02:20:00|8.62|8.52|8.63|8.53|8.64|8.54|8.61|8.51|52
1668738300000|2022-11-18 02:25:00|8.64|8.54|8.68|8.58|8.69|8.59|8.64|8.54|93
1668738600000|2022-11-18 02:30:00|8.67|8.57|8.69|8.59|8.71|8.61|8.67|8.57|109
1668738900000|2022-11-18 02:35:00|8.68|8.58|8.7|8.6|8.72|8.62|8.67|8.57|79
1668739200000|2022-11-18 02:40:00|8.71|8.61|8.7|8.6|8.72|8.62|8.68|8.58|120
1668739500000|2022-11-18 02:45:00|8.69|8.59|8.67|8.57|8.7|8.6|8.67|8.57|71
1668739800000|2022-11-18 02:50:00|8.68|8.58|8.68|8.58|8.69|8.59|8.67|8.57|63
1668740100000|2022-11-18 02:55:00|8.67|8.57|8.68|8.58|8.68|8.58|8.66|8.56|66
1668740400000|2022-11-18 03:00:00|8.69|8.59|8.69|8.59|8.71|8.61|8.68|8.58|29
1668740700000|2022-11-18 03:05:00|8.7|8.6|8.67|8.57|8.7|8.6|8.67|8.57|50
1668741000000|2022-11-18 03:10:00|8.68|8.58|8.67|8.57|8.69|8.59|8.67|8.57|22
1668741300000|2022-11-18 03:15:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|52
1668741600000|2022-11-18 03:20:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|41
1668741900000|2022-11-18 03:25:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|24
1668742200000|2022-11-18 03:30:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|33
1668742500000|2022-11-18 03:35:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|77
1668742800000|2022-11-18 03:40:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|7
1668743100000|2022-11-18 03:45:00|8.64|8.54|8.65|8.55|8.66|8.56|8.63|8.53|46
1668743400000|2022-11-18 03:50:00|8.66|8.56|8.65|8.55|8.66|8.56|8.63|8.53|34
1668743700000|2022-11-18 03:55:00|8.64|8.54|8.63|8.53|8.65|8.55|8.63|8.53|40
1668744000000|2022-11-18 04:00:00|8.64|8.54|8.63|8.53|8.65|8.55|8.63|8.53|18
1668744300000|2022-11-18 04:05:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|40
1668744600000|2022-11-18 04:10:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|39
1668744900000|2022-11-18 04:15:00|8.61|8.51|8.63|8.53|8.63|8.53|8.61|8.51|65
1668745200000|2022-11-18 04:20:00|8.62|8.52|8.63|8.53|8.64|8.54|8.62|8.52|102
1668745500000|2022-11-18 04:25:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|75
1668745800000|2022-11-18 04:30:00|8.63|8.53|8.63|8.53|8.64|8.54|8.61|8.51|81
1668746100000|2022-11-18 04:35:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|97
1668746400000|2022-11-18 04:40:00|8.63|8.53|8.64|8.54|8.65|8.55|8.63|8.53|22
1668746700000|2022-11-18 04:45:00|8.65|8.55|8.64|8.54|8.65|8.55|8.63|8.53|96
1668747000000|2022-11-18 04:50:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|72
1668747300000|2022-11-18 04:55:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|22
1668747600000|2022-11-18 05:00:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|45
1668747900000|2022-11-18 05:05:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|13
1668748200000|2022-11-18 05:10:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|23
1668748500000|2022-11-18 05:15:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|35
1668748800000|2022-11-18 05:20:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|17
1668749100000|2022-11-18 05:25:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|12
1668749400000|2022-11-18 05:30:00|8.62|8.52|8.6|8.5|8.63|8.53|8.6|8.5|61
1668749700000|2022-11-18 05:35:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|41
1668750000000|2022-11-18 05:40:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|24
1668750300000|2022-11-18 05:45:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|27
1668750600000|2022-11-18 05:50:00|8.63|8.53|8.62|8.52|8.63|8.53|8.61|8.51|36
1668750900000|2022-11-18 05:55:00|8.61|8.51|8.62|8.52|8.62|8.52|8.6|8.5|30
1668751200000|2022-11-18 06:00:00|8.61|8.51|8.63|8.53|8.63|8.53|8.61|8.51|43
1668751500000|2022-11-18 06:05:00|8.62|8.52|8.6|8.5|8.63|8.53|8.59|8.49|39
1668751800000|2022-11-18 06:10:00|8.59|8.49|8.58|8.48|8.61|8.51|8.57|8.47|50
1668752100000|2022-11-18 06:15:00|8.59|8.49|8.58|8.48|8.6|8.5|8.58|8.48|20
1668752400000|2022-11-18 06:20:00|8.59|8.49|8.6|8.5|8.61|8.51|8.58|8.48|70
1668752700000|2022-11-18 06:25:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|28
1668753000000|2022-11-18 06:30:00|8.59|8.49|8.6|8.5|8.61|8.51|8.59|8.49|18
1668753300000|2022-11-18 06:35:00|8.59|8.49|8.6|8.5|8.6|8.5|8.58|8.48|40
1668753600000|2022-11-18 06:40:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|25
1668753900000|2022-11-18 06:45:00|8.6|8.5|8.62|8.52|8.62|8.52|8.6|8.5|17
1668754200000|2022-11-18 06:50:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|11
1668754500000|2022-11-18 06:55:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|49
1668754800000|2022-11-18 07:00:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|75
1668755100000|2022-11-18 07:05:00|8.62|8.52|8.6|8.5|8.62|8.52|8.6|8.5|63
1668755400000|2022-11-18 07:10:00|8.61|8.51|8.6|8.5|8.61|8.51|8.59|8.49|24
1668755700000|2022-11-18 07:15:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|13
1668756000000|2022-11-18 07:20:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|30
1668756300000|2022-11-18 07:25:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|33
1668756600000|2022-11-18 07:30:00|8.61|8.51|8.58|8.48|8.61|8.51|8.58|8.48|16
1668756900000|2022-11-18 07:35:00|8.57|8.47|8.59|8.49|8.59|8.49|8.56|8.46|53
1668757200000|2022-11-18 07:40:00|8.58|8.48|8.58|8.48|8.6|8.5|8.58|8.48|43
1668757500000|2022-11-18 07:45:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|22
1668757800000|2022-11-18 07:50:00|8.59|8.49|8.57|8.47|8.59|8.49|8.57|8.47|5
1668758100000|2022-11-18 07:55:00|8.56|8.46|8.57|8.47|8.58|8.48|8.55|8.45|48
1668758400000|2022-11-18 08:00:00|8.58|8.48|8.55|8.45|8.58|8.48|8.53|8.43|87
1668758700000|2022-11-18 08:05:00|8.56|8.46|8.55|8.45|8.56|8.46|8.53|8.43|76
1668759000000|2022-11-18 08:10:00|8.54|8.44|8.55|8.45|8.56|8.46|8.53|8.43|30
1668759300000|2022-11-18 08:15:00|8.56|8.46|8.53|8.43|8.56|8.46|8.53|8.43|88
1668759600000|2022-11-18 08:20:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|45
1668759900000|2022-11-18 08:25:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|21
1668760200000|2022-11-18 08:30:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|6
1668760500000|2022-11-18 08:35:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|20
1668761100000|2022-11-18 08:45:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|2
1668761400000|2022-11-18 08:50:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|9
1668761700000|2022-11-18 08:55:00|8.57|8.47|8.59|8.49|8.6|8.5|8.56|8.46|39
1668762000000|2022-11-18 09:00:00|8.58|8.48|8.59|8.49|8.6|8.5|8.58|8.48|52
1668762300000|2022-11-18 09:05:00|8.58|8.48|8.59|8.49|8.61|8.51|8.58|8.48|38
1668762600000|2022-11-18 09:10:00|8.6|8.5|8.58|8.48|8.6|8.5|8.58|8.48|3
1668762900000|2022-11-18 09:15:00|8.59|8.49|8.58|8.48|8.6|8.5|8.58|8.48|18
1668763200000|2022-11-18 09:20:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|4
1668763800000|2022-11-18 09:30:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|25
1668764100000|2022-11-18 09:35:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|23
1668764400000|2022-11-18 09:40:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|37
1668764700000|2022-11-18 09:45:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|19
1668765000000|2022-11-18 09:50:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|8
1668765300000|2022-11-18 09:55:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|3
1668765600000|2022-11-18 10:00:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|39
1668765900000|2022-11-18 10:05:00|8.59|8.49|8.6|8.5|8.61|8.51|8.58|8.48|30
1668766200000|2022-11-18 10:10:00|8.61|8.51|8.6|8.5|8.61|8.51|8.59|8.49|26
1668766500000|2022-11-18 10:15:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|15
1668766800000|2022-11-18 10:20:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|24
1668767100000|2022-11-18 10:25:00|8.6|8.5|8.61|8.51|8.61|8.51|8.59|8.49|42
1668767400000|2022-11-18 10:30:00|8.62|8.52|8.6|8.5|8.63|8.53|8.6|8.5|33
1668767700000|2022-11-18 10:35:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|41
1668768000000|2022-11-18 10:40:00|8.6|8.5|8.58|8.48|8.61|8.51|8.58|8.48|19
1668768300000|2022-11-18 10:45:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|44
1668768600000|2022-11-18 10:50:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|7
1668768900000|2022-11-18 10:55:00|8.58|8.48|8.59|8.49|8.6|8.5|8.58|8.48|34
1668769200000|2022-11-18 11:00:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|15
1668769500000|2022-11-18 11:05:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|15
1668769800000|2022-11-18 11:10:00|8.6|8.5|8.58|8.48|8.61|8.51|8.58|8.48|27
1668770100000|2022-11-18 11:15:00|8.59|8.49|8.6|8.5|8.6|8.5|8.58|8.48|42
1668770400000|2022-11-18 11:20:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|29
1668770700000|2022-11-18 11:25:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|23
1668771000000|2022-11-18 11:30:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|14
1668771300000|2022-11-18 11:35:00|8.59|8.49|8.57|8.47|8.59|8.49|8.57|8.47|19
1668771600000|2022-11-18 11:40:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|28
1668771900000|2022-11-18 11:45:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|16
1668772200000|2022-11-18 11:50:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|9
1668772500000|2022-11-18 11:55:00|8.59|8.49|8.58|8.48|8.6|8.5|8.58|8.48|30
1668772800000|2022-11-18 12:00:00|8.59|8.49|8.6|8.5|8.6|8.5|8.58|8.48|6
1668773100000|2022-11-18 12:05:00|8.61|8.51|8.63|8.53|8.63|8.53|8.6|8.5|37
1668773400000|2022-11-18 12:10:00|8.62|8.52|8.61|8.51|8.63|8.53|8.61|8.51|48
1668773700000|2022-11-18 12:15:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|37
1668774000000|2022-11-18 12:20:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|21
1668774300000|2022-11-18 12:25:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|18
1668774600000|2022-11-18 12:30:00|8.6|8.5|8.6|8.5|8.61|8.51|8.6|8.5|11
1668775200000|2022-11-18 12:40:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|23
1668775500000|2022-11-18 12:45:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|54
1668775800000|2022-11-18 12:50:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|5
1668776100000|2022-11-18 12:55:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|19
1668776400000|2022-11-18 13:00:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|17
1668776700000|2022-11-18 13:05:00|8.61|8.51|8.59|8.49|8.61|8.51|8.59|8.49|27
1668777000000|2022-11-18 13:10:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|25
1668777300000|2022-11-18 13:15:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|23
1668777600000|2022-11-18 13:20:00|8.6|8.5|8.62|8.52|8.63|8.53|8.6|8.5|27
1668777900000|2022-11-18 13:25:00|8.63|8.53|8.61|8.51|8.63|8.53|8.61|8.51|15
1668778200000|2022-11-18 13:30:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|17
1668778500000|2022-11-18 13:35:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|16
1668778800000|2022-11-18 13:40:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|48
1668779100000|2022-11-18 13:45:00|8.61|8.51|8.58|8.48|8.62|8.52|8.57|8.47|30
1668779400000|2022-11-18 13:50:00|8.57|8.47|8.59|8.49|8.59|8.49|8.57|8.47|55
1668779700000|2022-11-18 13:55:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|11
1668780000000|2022-11-18 14:00:00|8.57|8.47|8.59|8.49|8.59|8.49|8.56|8.46|11
1668780300000|2022-11-18 14:05:00|8.58|8.48|8.59|8.49|8.6|8.5|8.57|8.47|36
1668780600000|2022-11-18 14:10:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|10
1668780900000|2022-11-18 14:15:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|39
1668781200000|2022-11-18 14:20:00|8.61|8.51|8.6|8.5|8.61|8.51|8.6|8.5|24
1668781500000|2022-11-18 14:25:00|8.61|8.51|8.61|8.51|8.61|8.51|8.59|8.49|33
1668781800000|2022-11-18 14:30:00|8.6|8.5|8.53|8.43|8.61|8.51|8.5|8.4|110
1668782100000|2022-11-18 14:35:00|8.54|8.44|8.53|8.43|8.56|8.46|8.53|8.43|58
1668782400000|2022-11-18 14:40:00|8.52|8.42|8.53|8.43|8.54|8.44|8.51|8.41|108
1668782700000|2022-11-18 14:45:00|8.54|8.44|8.53|8.43|8.56|8.46|8.53|8.43|60
1668783000000|2022-11-18 14:50:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|92
1668783300000|2022-11-18 14:55:00|8.54|8.44|8.54|8.44|8.54|8.44|8.54|8.44|1
1668783600000|2022-11-18 15:00:00|8.53|8.43|8.51|8.41|8.54|8.44|8.49|8.39|87
1668783900000|2022-11-18 15:05:00|8.5|8.4|8.53|8.43|8.53|8.43|8.5|8.4|50
1668784200000|2022-11-18 15:10:00|8.52|8.42|8.52|8.42|8.54|8.44|8.51|8.41|59
1668784500000|2022-11-18 15:15:00|8.53|8.43|8.54|8.44|8.55|8.45|8.52|8.42|68
1668784800000|2022-11-18 15:20:00|8.55|8.45|8.54|8.44|8.55|8.45|8.53|8.43|38
1668785100000|2022-11-18 15:25:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|17
1668785400000|2022-11-18 15:30:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|31
1668785700000|2022-11-18 15:35:00|8.55|8.45|8.54|8.44|8.55|8.45|8.53|8.43|58
1668786000000|2022-11-18 15:40:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|18
1668786300000|2022-11-18 15:45:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|20
1668786600000|2022-11-18 15:50:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|15
1668786900000|2022-11-18 15:55:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|29
1668787200000|2022-11-18 16:00:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|15
1668787500000|2022-11-18 16:05:00|8.54|8.44|8.53|8.43|8.54|8.44|8.52|8.42|34
1668787800000|2022-11-18 16:10:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|45
1668788100000|2022-11-18 16:15:00|8.53|8.43|8.55|8.45|8.55|8.45|8.53|8.43|31
1668788400000|2022-11-18 16:20:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|8
1668788700000|2022-11-18 16:25:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|17
1668789000000|2022-11-18 16:30:00|8.51|8.41|8.51|8.41|8.53|8.43|8.51|8.41|43
1668789300000|2022-11-18 16:35:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|28
1668789600000|2022-11-18 16:40:00|8.5|8.4|8.53|8.43|8.53|8.43|8.5|8.4|72
1668789900000|2022-11-18 16:45:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|29
1668790200000|2022-11-18 16:50:00|8.51|8.41|8.5|8.4|8.52|8.42|8.49|8.39|84
1668790500000|2022-11-18 16:55:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|18
1668790800000|2022-11-18 17:00:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|60
1668791100000|2022-11-18 17:05:00|8.49|8.39|8.44|8.34|8.5|8.4|8.43|8.33|58
1668791400000|2022-11-18 17:10:00|8.45|8.35|8.45|8.35|8.47|8.37|8.44|8.34|99
1668791700000|2022-11-18 17:15:00|8.44|8.34|8.46|8.36|8.47|8.37|8.44|8.34|103
1668792000000|2022-11-18 17:20:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|24
1668792300000|2022-11-18 17:25:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|20
1668792600000|2022-11-18 17:30:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|35
1668792900000|2022-11-18 17:35:00|8.44|8.34|8.43|8.33|8.45|8.35|8.43|8.33|58
1668793200000|2022-11-18 17:40:00|8.44|8.34|8.45|8.35|8.45|8.35|8.43|8.33|34
1668793500000|2022-11-18 17:45:00|8.44|8.34|8.46|8.36|8.46|8.36|8.44|8.34|33
1668793800000|2022-11-18 17:50:00|8.47|8.37|8.42|8.32|8.47|8.37|8.42|8.32|16
1668794100000|2022-11-18 17:55:00|8.43|8.33|8.44|8.34|8.44|8.34|8.42|8.32|22
1668794400000|2022-11-18 18:00:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|33
1668794700000|2022-11-18 18:05:00|8.44|8.34|8.45|8.35|8.45|8.35|8.43|8.33|54
1668795000000|2022-11-18 18:10:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|92
1668795300000|2022-11-18 18:15:00|8.44|8.34|8.42|8.32|8.45|8.35|8.42|8.32|25
1668795600000|2022-11-18 18:20:00|8.43|8.33|8.43|8.33|8.43|8.33|8.41|8.31|39
1668795900000|2022-11-18 18:25:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|48
1668796200000|2022-11-18 18:30:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|18
1668796500000|2022-11-18 18:35:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|5
1668796800000|2022-11-18 18:40:00|8.43|8.33|8.44|8.34|8.45|8.35|8.43|8.33|46
1668797100000|2022-11-18 18:45:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|46
1668797400000|2022-11-18 18:50:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|14
1668797700000|2022-11-18 18:55:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|16
1668798000000|2022-11-18 19:00:00|8.45|8.35|8.47|8.37|8.48|8.38|8.45|8.35|33
1668798300000|2022-11-18 19:05:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|43
1668798600000|2022-11-18 19:10:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|43
1668798900000|2022-11-18 19:15:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|24
1668799200000|2022-11-18 19:20:00|8.46|8.36|8.47|8.37|8.48|8.38|8.45|8.35|22
1668799500000|2022-11-18 19:25:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|14
1668799800000|2022-11-18 19:30:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|27
1668800100000|2022-11-18 19:35:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|29
1668800400000|2022-11-18 19:40:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|24
1668800700000|2022-11-18 19:45:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|28
1668801000000|2022-11-18 19:50:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|24
1668801300000|2022-11-18 19:55:00|8.48|8.38|8.49|8.39|8.5|8.4|8.47|8.37|74
1668801600000|2022-11-18 20:00:00|8.48|8.38|8.47|8.37|8.49|8.39|8.44|8.34|69
1668801900000|2022-11-18 20:05:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|4
1668802200000|2022-11-18 20:10:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|35
1668802500000|2022-11-18 20:15:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|21
1668802800000|2022-11-18 20:20:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|7
1668803100000|2022-11-18 20:25:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|27
1668803400000|2022-11-18 20:30:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|37
1668803700000|2022-11-18 20:35:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|7
1668804000000|2022-11-18 20:40:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|16
1668804300000|2022-11-18 20:45:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|4
1668804600000|2022-11-18 20:50:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|13
1668804900000|2022-11-18 20:55:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|10
1668805200000|2022-11-18 21:00:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|34
1668805500000|2022-11-18 21:05:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|116
1668805800000|2022-11-18 21:10:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|46
1668806100000|2022-11-18 21:15:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|38
1668806400000|2022-11-18 21:20:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|14
1668806700000|2022-11-18 21:25:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|83
1668807000000|2022-11-18 21:30:00|8.5|8.4|8.48|8.38|8.5|8.4|8.48|8.38|23
1668807600000|2022-11-18 21:40:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|2
1668807900000|2022-11-18 21:45:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|6
1668808500000|2022-11-18 21:55:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|4
1668844800000|2022-11-19 08:00:00|8.41|8.31|8.41|8.31|8.43|8.33|8.4|8.3|29
1668845100000|2022-11-19 08:05:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|43
1668845400000|2022-11-19 08:10:00|8.41|8.31|8.4|8.3|8.41|8.31|8.39|8.29|116
1668845700000|2022-11-19 08:15:00|8.39|8.29|8.4|8.3|8.41|8.31|8.39|8.29|42
1668846000000|2022-11-19 08:20:00|8.41|8.31|8.38|8.28|8.41|8.31|8.37|8.27|14
1668846300000|2022-11-19 08:25:00|8.39|8.29|8.37|8.27|8.39|8.29|8.36|8.26|11
1668846600000|2022-11-19 08:30:00|8.38|8.28|8.39|8.29|8.39|8.29|8.37|8.27|16
1668846900000|2022-11-19 08:35:00|8.38|8.28|8.42|8.32|8.43|8.33|8.38|8.28|11
1668847200000|2022-11-19 08:40:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|21
1668847500000|2022-11-19 08:45:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|7
1668847800000|2022-11-19 08:50:00|8.43|8.33|8.44|8.34|8.45|8.35|8.42|8.32|18
1668848100000|2022-11-19 08:55:00|8.43|8.33|8.43|8.33|8.45|8.35|8.43|8.33|15
1668848400000|2022-11-19 09:00:00|8.44|8.34|8.42|8.32|8.44|8.34|8.42|8.32|17
1668848700000|2022-11-19 09:05:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|7
1668849000000|2022-11-19 09:10:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|23
1668849600000|2022-11-19 09:20:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|4
1668850500000|2022-11-19 09:35:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|5
1668850800000|2022-11-19 09:40:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|6
1668851100000|2022-11-19 09:45:00|8.44|8.34|8.43|8.33|8.45|8.35|8.43|8.33|12
1668851400000|2022-11-19 09:50:00|8.44|8.34|8.44|8.34|8.44|8.34|8.44|8.34|1
1668851700000|2022-11-19 09:55:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|21
1668852000000|2022-11-19 10:00:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|16
1668852300000|2022-11-19 10:05:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|14
1668852600000|2022-11-19 10:10:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|4
1668852900000|2022-11-19 10:15:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|6
1668853200000|2022-11-19 10:20:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|4
1668853500000|2022-11-19 10:25:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|6
1668853800000|2022-11-19 10:30:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|6
1668854100000|2022-11-19 10:35:00|8.44|8.34|8.45|8.35|8.47|8.37|8.44|8.34|38
1668854400000|2022-11-19 10:40:00|8.44|8.34|8.46|8.36|8.47|8.37|8.44|8.34|15
1668854700000|2022-11-19 10:45:00|8.47|8.37|8.45|8.35|8.48|8.38|8.45|8.35|29
1668855000000|2022-11-19 10:50:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|23
1668855300000|2022-11-19 10:55:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|5
1668855600000|2022-11-19 11:00:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|22
1668855900000|2022-11-19 11:05:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|3
1668856200000|2022-11-19 11:10:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1668856500000|2022-11-19 11:15:00|8.46|8.36|8.46|8.36|8.48|8.38|8.46|8.36|27
1668856800000|2022-11-19 11:20:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|12
1668857100000|2022-11-19 11:25:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|7
1668857700000|2022-11-19 11:35:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|14
1668858000000|2022-11-19 11:40:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|2
1668858600000|2022-11-19 11:50:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1668858900000|2022-11-19 11:55:00|8.47|8.37|8.48|8.38|8.48|8.38|8.46|8.36|14
1668859200000|2022-11-19 12:00:00|8.49|8.39|8.47|8.37|8.49|8.39|8.46|8.36|15
1668859500000|2022-11-19 12:05:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|31
1668859800000|2022-11-19 12:10:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|15
1668860100000|2022-11-19 12:15:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|28
1668860400000|2022-11-19 12:20:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|3
1668861000000|2022-11-19 12:30:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|4
1668861300000|2022-11-19 12:35:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|5
1668862200000|2022-11-19 12:50:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|3
1668862500000|2022-11-19 12:55:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|3
1668862800000|2022-11-19 13:00:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|11
1668863700000|2022-11-19 13:15:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|6
1668864000000|2022-11-19 13:20:00|8.43|8.33|8.42|8.32|8.43|8.33|8.41|8.31|14
1668864300000|2022-11-19 13:25:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|10
1668864600000|2022-11-19 13:30:00|8.43|8.33|8.43|8.33|8.44|8.34|8.42|8.32|17
1668864900000|2022-11-19 13:35:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|11
1668865200000|2022-11-19 13:40:00|8.45|8.35|8.45|8.35|8.45|8.35|8.45|8.35|1
1668865500000|2022-11-19 13:45:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1668865800000|2022-11-19 13:50:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|13
1668866100000|2022-11-19 13:55:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|22
1668866400000|2022-11-19 14:00:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|8
1668866700000|2022-11-19 14:05:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|6
1668867000000|2022-11-19 14:10:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|15
1668867300000|2022-11-19 14:15:00|8.45|8.35|8.45|8.35|8.45|8.35|8.45|8.35|1
1668867900000|2022-11-19 14:25:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|5
1668868200000|2022-11-19 14:30:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|6
1668868500000|2022-11-19 14:35:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1668868800000|2022-11-19 14:40:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|2
1668869100000|2022-11-19 14:45:00|8.44|8.34|8.44|8.34|8.44|8.34|8.44|8.34|1
1668869400000|2022-11-19 14:50:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|13
1668869700000|2022-11-19 14:55:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|10
1668870000000|2022-11-19 15:00:00|8.46|8.36|8.47|8.37|8.48|8.38|8.45|8.35|16
1668870300000|2022-11-19 15:05:00|8.46|8.36|8.48|8.38|8.49|8.39|8.46|8.36|29
1668870600000|2022-11-19 15:10:00|8.49|8.39|8.47|8.37|8.49|8.39|8.46|8.36|17
1668870900000|2022-11-19 15:15:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|17
1668871200000|2022-11-19 15:20:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|8
1668871500000|2022-11-19 15:25:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|5
1668871800000|2022-11-19 15:30:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|2
1668872100000|2022-11-19 15:35:00|8.48|8.38|8.48|8.38|8.48|8.38|8.48|8.38|1
1668872400000|2022-11-19 15:40:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|8
1668872700000|2022-11-19 15:45:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|11
1668873000000|2022-11-19 15:50:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|10
1668873300000|2022-11-19 15:55:00|8.48|8.38|8.48|8.38|8.48|8.38|8.48|8.38|1
1668873600000|2022-11-19 16:00:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|7
1668873900000|2022-11-19 16:05:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|9
1668874200000|2022-11-19 16:10:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1668874500000|2022-11-19 16:15:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|4
1668874800000|2022-11-19 16:20:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1668875100000|2022-11-19 16:25:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1668875400000|2022-11-19 16:30:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1668875700000|2022-11-19 16:35:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1668876000000|2022-11-19 16:40:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|5
1668876300000|2022-11-19 16:45:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|13
1668876600000|2022-11-19 16:50:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|14
1668876900000|2022-11-19 16:55:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1668877200000|2022-11-19 17:00:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|3
1668877500000|2022-11-19 17:05:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1668877800000|2022-11-19 17:10:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|14
1668878100000|2022-11-19 17:15:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|23
1668878400000|2022-11-19 17:20:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|14
1668878700000|2022-11-19 17:25:00|8.46|8.36|8.45|8.35|8.47|8.37|8.45|8.35|14
1668879000000|2022-11-19 17:30:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|16
1668879300000|2022-11-19 17:35:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|2
1668879600000|2022-11-19 17:40:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|3
1668879900000|2022-11-19 17:45:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|7
1668880200000|2022-11-19 17:50:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1668880500000|2022-11-19 17:55:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|2
1668881100000|2022-11-19 18:05:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|12
1668881400000|2022-11-19 18:10:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|4
1668881700000|2022-11-19 18:15:00|8.45|8.35|8.45|8.35|8.45|8.35|8.45|8.35|1
1668882000000|2022-11-19 18:20:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|3
1668882300000|2022-11-19 18:25:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|2
1668882600000|2022-11-19 18:30:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|5
1668883200000|2022-11-19 18:40:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|2
1668883800000|2022-11-19 18:50:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|6
1668884100000|2022-11-19 18:55:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|4
1668884400000|2022-11-19 19:00:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|3
1668884700000|2022-11-19 19:05:00|8.45|8.35|8.45|8.35|8.45|8.35|8.45|8.35|1
1668885000000|2022-11-19 19:10:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|11
1668885600000|2022-11-19 19:20:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|4
1668885900000|2022-11-19 19:25:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|8
1668886500000|2022-11-19 19:35:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|2
1668887100000|2022-11-19 19:45:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|5
1668887400000|2022-11-19 19:50:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1668887700000|2022-11-19 19:55:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|10
1668888000000|2022-11-19 20:00:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|9
1668888300000|2022-11-19 20:05:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1668888600000|2022-11-19 20:10:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1668889800000|2022-11-19 20:30:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1668890400000|2022-11-19 20:40:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|7
1668890700000|2022-11-19 20:45:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|2
1668891000000|2022-11-19 20:50:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|16
1668891300000|2022-11-19 20:55:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|14
1668891600000|2022-11-19 21:00:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|16
1668891900000|2022-11-19 21:05:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|5
1668892200000|2022-11-19 21:10:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|10
1668892500000|2022-11-19 21:15:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|3
1668892800000|2022-11-19 21:20:00|8.48|8.38|8.49|8.39|8.51|8.41|8.48|8.38|24
1668893100000|2022-11-19 21:25:00|8.5|8.4|8.51|8.41|8.52|8.42|8.5|8.4|42
1668893400000|2022-11-19 21:30:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|18
1668893700000|2022-11-19 21:35:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|11
1668894300000|2022-11-19 21:45:00|8.51|8.41|8.51|8.41|8.51|8.41|8.51|8.41|1
1668894600000|2022-11-19 21:50:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|47
1668894900000|2022-11-19 21:55:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|11
1668895200000|2022-11-19 22:00:00|8.5|8.4|8.51|8.41|8.53|8.43|8.5|8.4|34
1668895500000|2022-11-19 22:05:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|9
1668895800000|2022-11-19 22:10:00|8.51|8.41|8.52|8.42|8.53|8.43|8.51|8.41|12
1668896100000|2022-11-19 22:15:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|6
1668896400000|2022-11-19 22:20:00|8.53|8.43|8.54|8.44|8.54|8.44|8.52|8.42|50
1668896700000|2022-11-19 22:25:00|8.53|8.43|8.54|8.44|8.55|8.45|8.53|8.43|22
1668897000000|2022-11-19 22:30:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|2
1668897300000|2022-11-19 22:35:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|102
1668897600000|2022-11-19 22:40:00|8.53|8.43|8.5|8.4|8.54|8.44|8.5|8.4|86
1668897900000|2022-11-19 22:45:00|8.51|8.41|8.49|8.39|8.52|8.42|8.49|8.39|101
1668898200000|2022-11-19 22:50:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|54
1668898500000|2022-11-19 22:55:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|62
1668898800000|2022-11-19 23:00:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|31
1668899100000|2022-11-19 23:05:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|46
1668899400000|2022-11-19 23:10:00|8.53|8.43|8.51|8.41|8.53|8.43|8.51|8.41|95
1668899700000|2022-11-19 23:15:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|24
1668900000000|2022-11-19 23:20:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|39
1668900300000|2022-11-19 23:25:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|46
1668900600000|2022-11-19 23:30:00|8.51|8.41|8.49|8.39|8.51|8.41|8.49|8.39|47
1668900900000|2022-11-19 23:35:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|134
1668901200000|2022-11-19 23:40:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|135
1668901500000|2022-11-19 23:45:00|8.49|8.39|8.5|8.4|8.51|8.41|8.49|8.39|20
1668901800000|2022-11-19 23:50:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|117
1668902100000|2022-11-19 23:55:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|77
1668902400000|2022-11-20 00:00:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|59
1668902700000|2022-11-20 00:05:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|13
1668903000000|2022-11-20 00:10:00|8.51|8.41|8.49|8.39|8.52|8.42|8.49|8.39|95
1668903300000|2022-11-20 00:15:00|8.48|8.38|8.49|8.39|8.5|8.4|8.48|8.38|18
1668903600000|2022-11-20 00:20:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|6
1668903900000|2022-11-20 00:25:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|4
1668904200000|2022-11-20 00:30:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|15
1668904500000|2022-11-20 00:35:00|8.51|8.41|8.51|8.41|8.51|8.41|8.51|8.41|1
1668904800000|2022-11-20 00:40:00|8.5|8.4|8.5|8.4|8.5|8.4|8.5|8.4|1
1668905100000|2022-11-20 00:45:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|10
1668905400000|2022-11-20 00:50:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|3
1668905700000|2022-11-20 00:55:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|3
1668906000000|2022-11-20 01:00:00|8.53|8.43|8.58|8.48|8.6|8.5|8.52|8.42|38
1668906300000|2022-11-20 01:05:00|8.59|8.49|8.55|8.45|8.59|8.49|8.55|8.45|7
1668906600000|2022-11-20 01:10:00|8.54|8.44|8.53|8.43|8.55|8.45|8.53|8.43|26
1668906900000|2022-11-20 01:15:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|6
1668907200000|2022-11-20 01:20:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|41
1668907500000|2022-11-20 01:25:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|13
1668907800000|2022-11-20 01:30:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|24
1668908100000|2022-11-20 01:35:00|8.53|8.43|8.51|8.41|8.53|8.43|8.51|8.41|7
1668908400000|2022-11-20 01:40:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|4
1668908700000|2022-11-20 01:45:00|8.54|8.44|8.52|8.42|8.54|8.44|8.52|8.42|13
1668909000000|2022-11-20 01:50:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|3
1668909300000|2022-11-20 01:55:00|8.52|8.42|8.51|8.41|8.53|8.43|8.5|8.4|24
1668909600000|2022-11-20 02:00:00|8.52|8.42|8.5|8.4|8.52|8.42|8.5|8.4|15
1668909900000|2022-11-20 02:05:00|8.51|8.41|8.51|8.41|8.51|8.41|8.51|8.41|1
1668910200000|2022-11-20 02:10:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|18
1668910500000|2022-11-20 02:15:00|8.52|8.42|8.52|8.42|8.52|8.42|8.52|8.42|1
1668910800000|2022-11-20 02:20:00|8.51|8.41|8.52|8.42|8.53|8.43|8.51|8.41|12
1668911400000|2022-11-20 02:30:00|8.53|8.43|8.54|8.44|8.54|8.44|8.52|8.42|4
1668911700000|2022-11-20 02:35:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|12
1668912000000|2022-11-20 02:40:00|8.53|8.43|8.52|8.42|8.54|8.44|8.52|8.42|6
1668912300000|2022-11-20 02:45:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|4
1668912600000|2022-11-20 02:50:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|8
1668912900000|2022-11-20 02:55:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|55
1668913200000|2022-11-20 03:00:00|8.52|8.42|8.54|8.44|8.55|8.45|8.52|8.42|15
1668913500000|2022-11-20 03:05:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|4
1668913800000|2022-11-20 03:10:00|8.55|8.45|8.57|8.47|8.57|8.47|8.54|8.44|10
1668914100000|2022-11-20 03:15:00|8.58|8.48|8.55|8.45|8.58|8.48|8.55|8.45|16
1668914400000|2022-11-20 03:20:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|8
1668914700000|2022-11-20 03:25:00|8.54|8.44|8.56|8.46|8.56|8.46|8.54|8.44|3
1668915000000|2022-11-20 03:30:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|6
1668915300000|2022-11-20 03:35:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|4
1668915600000|2022-11-20 03:40:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|8
1668915900000|2022-11-20 03:45:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|18
1668916200000|2022-11-20 03:50:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|13
1668916500000|2022-11-20 03:55:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|52
1668916800000|2022-11-20 04:00:00|8.54|8.44|8.57|8.47|8.57|8.47|8.54|8.44|48
1668917100000|2022-11-20 04:05:00|8.56|8.46|8.57|8.47|8.58|8.48|8.56|8.46|22
1668917400000|2022-11-20 04:10:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|12
1668917700000|2022-11-20 04:15:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|2
1668918000000|2022-11-20 04:20:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|15
1668918300000|2022-11-20 04:25:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|17
1668918600000|2022-11-20 04:30:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|9
1668918900000|2022-11-20 04:35:00|8.57|8.47|8.55|8.45|8.57|8.47|8.55|8.45|17
1668919200000|2022-11-20 04:40:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|47
1668919500000|2022-11-20 04:45:00|8.55|8.45|8.59|8.49|8.6|8.5|8.55|8.45|38
1668919800000|2022-11-20 04:50:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|21
1668920100000|2022-11-20 04:55:00|8.61|8.51|8.6|8.5|8.61|8.51|8.6|8.5|18
1668920400000|2022-11-20 05:00:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|5
1668920700000|2022-11-20 05:05:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|8
1668921000000|2022-11-20 05:10:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|5
1668921300000|2022-11-20 05:15:00|8.59|8.49|8.62|8.52|8.62|8.52|8.58|8.48|14
1668921600000|2022-11-20 05:20:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|8
1668921900000|2022-11-20 05:25:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|13
1668922200000|2022-11-20 05:30:00|8.62|8.52|8.62|8.52|8.63|8.53|8.6|8.5|17
1668922500000|2022-11-20 05:35:00|8.61|8.51|8.62|8.52|8.62|8.52|8.6|8.5|14
1668922800000|2022-11-20 05:40:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|6
1668923400000|2022-11-20 05:50:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|27
1668923700000|2022-11-20 05:55:00|8.62|8.52|8.6|8.5|8.62|8.52|8.6|8.5|37
1668924000000|2022-11-20 06:00:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|47
1668924300000|2022-11-20 06:05:00|8.6|8.5|8.59|8.49|8.61|8.51|8.58|8.48|60
1668924600000|2022-11-20 06:10:00|8.6|8.5|8.58|8.48|8.6|8.5|8.57|8.47|61
1668924900000|2022-11-20 06:15:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|44
1668925200000|2022-11-20 06:20:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|70
1668925500000|2022-11-20 06:25:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|113
1668925800000|2022-11-20 06:30:00|8.58|8.48|8.58|8.48|8.58|8.48|8.56|8.46|165
1668926100000|2022-11-20 06:35:00|8.59|8.49|8.57|8.47|8.59|8.49|8.57|8.47|81
1668926400000|2022-11-20 06:40:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|99
1668926700000|2022-11-20 06:45:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|45
1668927000000|2022-11-20 06:50:00|8.56|8.46|8.58|8.48|8.58|8.48|8.56|8.46|31
1668927300000|2022-11-20 06:55:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|58
1668927600000|2022-11-20 07:00:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|80
1668927900000|2022-11-20 07:05:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|49
1668928200000|2022-11-20 07:10:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|117
1668928500000|2022-11-20 07:15:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|61
1668929100000|2022-11-20 07:25:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|49
1668929400000|2022-11-20 07:30:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|45
1668929700000|2022-11-20 07:35:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|139
1668930000000|2022-11-20 07:40:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|109
1668930300000|2022-11-20 07:45:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|121
1668930600000|2022-11-20 07:50:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|158
1668930900000|2022-11-20 07:55:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|103
1668931200000|2022-11-20 08:00:00|8.56|8.46|8.57|8.47|8.58|8.48|8.56|8.46|88
1668931500000|2022-11-20 08:05:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|125
1668931800000|2022-11-20 08:10:00|8.55|8.45|8.53|8.43|8.56|8.46|8.52|8.42|23
1668932100000|2022-11-20 08:15:00|8.54|8.44|8.52|8.42|8.55|8.45|8.51|8.41|115
1668932400000|2022-11-20 08:20:00|8.51|8.41|8.53|8.43|8.54|8.44|8.51|8.41|89
1668932700000|2022-11-20 08:25:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|75
1668933000000|2022-11-20 08:30:00|8.53|8.43|8.52|8.42|8.54|8.44|8.52|8.42|188
1668933300000|2022-11-20 08:35:00|8.53|8.43|8.51|8.41|8.53|8.43|8.5|8.4|69
1668933600000|2022-11-20 08:40:00|8.5|8.4|8.39|8.29|8.51|8.41|8.36|8.26|113
1668933900000|2022-11-20 08:45:00|8.38|8.28|8.41|8.31|8.43|8.33|8.38|8.28|88
1668934200000|2022-11-20 08:50:00|8.4|8.3|8.42|8.32|8.43|8.33|8.4|8.3|131
1668934500000|2022-11-20 08:55:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|28
1668934800000|2022-11-20 09:00:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|16
1668935100000|2022-11-20 09:05:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|8
1668935700000|2022-11-20 09:15:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|20
1668936000000|2022-11-20 09:20:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|22
1668936300000|2022-11-20 09:25:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|12
1668936600000|2022-11-20 09:30:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|12
1668936900000|2022-11-20 09:35:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|9
1668937200000|2022-11-20 09:40:00|8.43|8.33|8.44|8.34|8.44|8.34|8.42|8.32|12
1668937500000|2022-11-20 09:45:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|3
1668938400000|2022-11-20 10:00:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|11
1668938700000|2022-11-20 10:05:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|11
1668939000000|2022-11-20 10:10:00|8.42|8.32|8.44|8.34|8.44|8.34|8.42|8.32|7
1668939600000|2022-11-20 10:20:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|19
1668939900000|2022-11-20 10:25:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|3
1668940200000|2022-11-20 10:30:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|11
1668940500000|2022-11-20 10:35:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|4
1668940800000|2022-11-20 10:40:00|8.42|8.32|8.39|8.29|8.43|8.33|8.38|8.28|24
1668941100000|2022-11-20 10:45:00|8.4|8.3|8.42|8.32|8.42|8.32|8.4|8.3|27
1668941400000|2022-11-20 10:50:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|22
1668941700000|2022-11-20 10:55:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|70
1668942000000|2022-11-20 11:00:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|63
1668942300000|2022-11-20 11:05:00|8.4|8.3|8.43|8.33|8.43|8.33|8.4|8.3|36
1668942600000|2022-11-20 11:10:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|47
1668942900000|2022-11-20 11:15:00|8.41|8.31|8.4|8.3|8.42|8.32|8.38|8.28|26
1668943200000|2022-11-20 11:20:00|8.39|8.29|8.42|8.32|8.42|8.32|8.39|8.29|82
1668943500000|2022-11-20 11:25:00|8.41|8.31|8.41|8.31|8.42|8.32|8.39|8.29|91
1668943800000|2022-11-20 11:30:00|8.4|8.3|8.22|8.12|8.41|8.31|8.22|8.12|135
1668944100000|2022-11-20 11:35:00|8.21|8.11|8.23|8.13|8.25|8.15|8.14|8.04|161
1668944400000|2022-11-20 11:40:00|8.22|8.12|8.23|8.13|8.27|8.17|8.22|8.12|66
1668944700000|2022-11-20 11:45:00|8.22|8.12|8.25|8.15|8.27|8.17|8.22|8.12|54
1668945000000|2022-11-20 11:50:00|8.26|8.16|8.23|8.13|8.26|8.16|8.23|8.13|46
1668945300000|2022-11-20 11:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|10
1668945600000|2022-11-20 12:00:00|8.22|8.12|8.25|8.15|8.25|8.15|8.16|8.06|88
1668945900000|2022-11-20 12:05:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|40
1668946200000|2022-11-20 12:10:00|8.24|8.14|8.22|8.12|8.25|8.15|8.21|8.11|59
1668946500000|2022-11-20 12:15:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|34
1668946800000|2022-11-20 12:20:00|8.21|8.11|8.24|8.14|8.25|8.15|8.2|8.1|60
1668947100000|2022-11-20 12:25:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|79
1668947400000|2022-11-20 12:30:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|69
1668947700000|2022-11-20 12:35:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|55
1668948000000|2022-11-20 12:40:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|94
1668948300000|2022-11-20 12:45:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|86
1668948600000|2022-11-20 12:50:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|91
1668948900000|2022-11-20 12:55:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|72
1668949200000|2022-11-20 13:00:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|38
1668949500000|2022-11-20 13:05:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|36
1668950100000|2022-11-20 13:15:00|8.25|8.15|8.27|8.17|8.28|8.18|8.24|8.14|35
1668950400000|2022-11-20 13:20:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|48
1668950700000|2022-11-20 13:25:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|82
1668951000000|2022-11-20 13:30:00|8.24|8.14|8.24|8.14|8.26|8.16|8.23|8.13|95
1668951300000|2022-11-20 13:35:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|71
1668951600000|2022-11-20 13:40:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|81
1668951900000|2022-11-20 13:45:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|41
1668952200000|2022-11-20 13:50:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|38
1668952500000|2022-11-20 13:55:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|35
1668952800000|2022-11-20 14:00:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|111
1668953100000|2022-11-20 14:05:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|18
1668953400000|2022-11-20 14:10:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|43
1668953700000|2022-11-20 14:15:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|81
1668954000000|2022-11-20 14:20:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|7
1668954300000|2022-11-20 14:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|8
1668954600000|2022-11-20 14:30:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|80
1668954900000|2022-11-20 14:35:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|61
1668955200000|2022-11-20 14:40:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|54
1668955500000|2022-11-20 14:45:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|43
1668955800000|2022-11-20 14:50:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|53
1668956100000|2022-11-20 14:55:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|57
1668956400000|2022-11-20 15:00:00|8.19|8.09|8.21|8.11|8.22|8.12|8.19|8.09|13
1668956700000|2022-11-20 15:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|60
1668957000000|2022-11-20 15:10:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|66
1668957300000|2022-11-20 15:15:00|8.24|8.14|8.22|8.12|8.25|8.15|8.22|8.12|73
1668957600000|2022-11-20 15:20:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|5
1668957900000|2022-11-20 15:25:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|12
1668958200000|2022-11-20 15:30:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|34
1668958500000|2022-11-20 15:35:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|102
1668958800000|2022-11-20 15:40:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|92
1668959100000|2022-11-20 15:45:00|8.24|8.14|8.25|8.15|8.25|8.15|8.22|8.12|44
1668959400000|2022-11-20 15:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|72
1668959700000|2022-11-20 15:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|86
1668960000000|2022-11-20 16:00:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|29
1668960300000|2022-11-20 16:05:00|8.25|8.15|8.22|8.12|8.27|8.17|8.22|8.12|68
1668960600000|2022-11-20 16:10:00|8.23|8.13|8.22|8.12|8.24|8.14|8.2|8.1|86
1668960900000|2022-11-20 16:15:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|55
1668961200000|2022-11-20 16:20:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|76
1668961500000|2022-11-20 16:25:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|85
1668961800000|2022-11-20 16:30:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|62
1668962100000|2022-11-20 16:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|81
1668962400000|2022-11-20 16:40:00|8.22|8.12|8.19|8.09|8.22|8.12|8.19|8.09|36
1668962700000|2022-11-20 16:45:00|8.18|8.08|8.2|8.1|8.21|8.11|8.18|8.08|25
1668963000000|2022-11-20 16:50:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|62
1668963300000|2022-11-20 16:55:00|8.21|8.11|8.2|8.1|8.22|8.12|8.2|8.1|38
1668963600000|2022-11-20 17:00:00|8.21|8.11|8.18|8.08|8.21|8.11|8.17|8.07|36
1668963900000|2022-11-20 17:05:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|28
1668964200000|2022-11-20 17:10:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|43
1668964500000|2022-11-20 17:15:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|62
1668964800000|2022-11-20 17:20:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|93
1668965100000|2022-11-20 17:25:00|8.15|8.05|8.17|8.07|8.18|8.08|8.15|8.05|23
1668965400000|2022-11-20 17:30:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|88
1668965700000|2022-11-20 17:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|30
1668966000000|2022-11-20 17:40:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|33
1668966300000|2022-11-20 17:45:00|8.19|8.09|8.16|8.06|8.19|8.09|8.16|8.06|70
1668966600000|2022-11-20 17:50:00|8.17|8.07|8.1|8|8.17|8.07|8.08|7.98|68
1668966900000|2022-11-20 17:55:00|8.11|8.01|8.1|8|8.13|8.03|8.09|7.99|82
1668967200000|2022-11-20 18:00:00|8.11|8.01|8.02|7.92|8.12|8.02|8|7.9|80
1668967500000|2022-11-20 18:05:00|8.03|7.93|8.06|7.96|8.08|7.98|8.02|7.92|40
1668967800000|2022-11-20 18:10:00|8.07|7.97|8.08|7.98|8.09|7.99|8.06|7.96|14
1668968100000|2022-11-20 18:15:00|8.07|7.97|8.1|8|8.1|8|8.07|7.97|22
1668968400000|2022-11-20 18:20:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|13
1668968700000|2022-11-20 18:25:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|11
1668969000000|2022-11-20 18:30:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|16
1668969300000|2022-11-20 18:35:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|18
1668969600000|2022-11-20 18:40:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|27
1668969900000|2022-11-20 18:45:00|8.1|8|8.09|7.99|8.1|8|8.07|7.97|22
1668970200000|2022-11-20 18:50:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|14
1668970500000|2022-11-20 18:55:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|20
1668970800000|2022-11-20 19:00:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|9
1668971400000|2022-11-20 19:10:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1668971700000|2022-11-20 19:15:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|12
1668972000000|2022-11-20 19:20:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1668972300000|2022-11-20 19:25:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|10
1668972600000|2022-11-20 19:30:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|9
1668972900000|2022-11-20 19:35:00|8.1|8|8.1|8|8.1|8|8.09|7.99|21
1668973200000|2022-11-20 19:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|5
1668973500000|2022-11-20 19:45:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|16
1668973800000|2022-11-20 19:50:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|4
1668974100000|2022-11-20 19:55:00|8.1|8|8.12|8.02|8.14|8.04|8.1|8|33
1668974400000|2022-11-20 20:00:00|8.13|8.03|8.13|8.03|8.14|8.04|8.11|8.01|21
1668974700000|2022-11-20 20:05:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|6
1668975000000|2022-11-20 20:10:00|8.12|8.02|8.1|8|8.12|8.02|8.09|7.99|17
1668975300000|2022-11-20 20:15:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|5
1668975600000|2022-11-20 20:20:00|8.08|7.98|8.08|7.98|8.09|7.99|8.04|7.94|27
1668975900000|2022-11-20 20:25:00|8.07|7.97|7.98|7.88|8.08|7.98|7.91|7.81|74
1668976200000|2022-11-20 20:30:00|7.99|7.89|7.97|7.87|7.99|7.89|7.96|7.86|59
1668976500000|2022-11-20 20:35:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|27
1668976800000|2022-11-20 20:40:00|7.99|7.89|7.96|7.86|7.99|7.89|7.95|7.85|30
1668977100000|2022-11-20 20:45:00|7.97|7.87|7.99|7.89|8|7.9|7.97|7.87|17
1668977400000|2022-11-20 20:50:00|7.98|7.88|8|7.9|8.03|7.93|7.98|7.88|20
1668977700000|2022-11-20 20:55:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|11
1668978000000|2022-11-20 21:00:00|8|7.9|8|7.9|8.02|7.92|7.99|7.89|9
1668978300000|2022-11-20 21:05:00|8.01|7.91|8.01|7.91|8.02|7.92|7.99|7.89|21
1668978600000|2022-11-20 21:10:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|17
1668978900000|2022-11-20 21:15:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|5
1668979200000|2022-11-20 21:20:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|5
1668979500000|2022-11-20 21:25:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|14
1668979800000|2022-11-20 21:30:00|8.01|7.91|7.97|7.87|8.02|7.92|7.94|7.84|46
1668980100000|2022-11-20 21:35:00|7.98|7.88|7.96|7.86|7.99|7.89|7.96|7.86|21
1668980400000|2022-11-20 21:40:00|7.97|7.87|7.93|7.83|7.98|7.88|7.89|7.79|31
1668980700000|2022-11-20 21:45:00|7.94|7.84|7.84|7.74|7.94|7.84|7.84|7.74|63
1668981000000|2022-11-20 21:50:00|7.85|7.75|7.78|7.68|7.88|7.78|7.76|7.66|118
1668981300000|2022-11-20 21:55:00|7.77|7.67|7.75|7.65|7.81|7.71|7.69|7.59|131
1668981600000|2022-11-20 22:00:00|7.74|7.64|7.77|7.67|7.77|7.67|7.69|7.59|106
1668981900000|2022-11-20 22:05:00|7.78|7.68|7.82|7.72|7.82|7.72|7.77|7.67|57
1668982200000|2022-11-20 22:10:00|7.83|7.73|7.82|7.72|7.84|7.74|7.8|7.7|54
1668982500000|2022-11-20 22:15:00|7.81|7.71|7.83|7.73|7.84|7.74|7.81|7.71|55
1668982800000|2022-11-20 22:20:00|7.82|7.72|7.85|7.75|7.86|7.76|7.82|7.72|68
1668983100000|2022-11-20 22:25:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|57
1668983400000|2022-11-20 22:30:00|7.85|7.75|7.85|7.75|7.85|7.75|7.83|7.73|67
1668983700000|2022-11-20 22:35:00|7.84|7.74|7.82|7.72|7.85|7.75|7.81|7.71|77
1668984000000|2022-11-20 22:40:00|7.81|7.71|7.82|7.72|7.83|7.73|7.79|7.69|62
1668984300000|2022-11-20 22:45:00|7.83|7.73|7.81|7.71|7.83|7.73|7.8|7.7|79
1668984600000|2022-11-20 22:50:00|7.8|7.7|7.82|7.72|7.83|7.73|7.8|7.7|69
1668984900000|2022-11-20 22:55:00|7.83|7.73|7.81|7.71|7.84|7.74|7.8|7.7|81
1668985200000|2022-11-20 23:00:00|7.82|7.72|7.82|7.72|7.85|7.75|7.8|7.7|167
1668985500000|2022-11-20 23:05:00|7.81|7.71|7.79|7.69|7.82|7.72|7.77|7.67|93
1668985800000|2022-11-20 23:10:00|7.78|7.68|7.82|7.72|7.82|7.72|7.78|7.68|65
1668986100000|2022-11-20 23:15:00|7.81|7.71|7.77|7.67|7.82|7.72|7.77|7.67|95
1668986400000|2022-11-20 23:20:00|7.78|7.68|7.78|7.68|7.79|7.69|7.76|7.66|81
1668986700000|2022-11-20 23:25:00|7.77|7.67|7.77|7.67|7.79|7.69|7.76|7.66|57
1668987000000|2022-11-20 23:30:00|7.76|7.66|7.75|7.65|7.8|7.7|7.74|7.64|77
1668987300000|2022-11-20 23:35:00|7.76|7.66|7.77|7.67|7.78|7.68|7.73|7.63|76
1668987600000|2022-11-20 23:40:00|7.76|7.66|7.76|7.66|7.79|7.69|7.76|7.66|63
1668987900000|2022-11-20 23:45:00|7.75|7.65|7.78|7.68|7.79|7.69|7.73|7.63|56
1668988200000|2022-11-20 23:50:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|69
1668988500000|2022-11-20 23:55:00|7.76|7.66|7.75|7.65|7.77|7.67|7.75|7.65|20
1668988800000|2022-11-21 00:00:00|7.74|7.64|7.74|7.64|7.79|7.69|7.73|7.63|89
1668989100000|2022-11-21 00:05:00|7.75|7.65|7.62|7.52|7.75|7.65|7.57|7.47|188
1668989400000|2022-11-21 00:10:00|7.63|7.53|7.63|7.53|7.66|7.56|7.6|7.5|139
1668989700000|2022-11-21 00:15:00|7.62|7.52|7.7|7.6|7.72|7.62|7.62|7.52|91
1668990000000|2022-11-21 00:20:00|7.69|7.59|7.7|7.6|7.71|7.61|7.68|7.58|82
1668990300000|2022-11-21 00:25:00|7.69|7.59|7.72|7.62|7.73|7.63|7.69|7.59|76
1668990600000|2022-11-21 00:30:00|7.71|7.61|7.66|7.56|7.73|7.63|7.65|7.55|98
1668990900000|2022-11-21 00:35:00|7.65|7.55|7.68|7.58|7.69|7.59|7.64|7.54|114
1668991200000|2022-11-21 00:40:00|7.69|7.59|7.66|7.56|7.69|7.59|7.64|7.54|98
1668991500000|2022-11-21 00:45:00|7.67|7.57|7.69|7.59|7.69|7.59|7.63|7.53|85
1668991800000|2022-11-21 00:50:00|7.7|7.6|7.72|7.62|7.73|7.63|7.69|7.59|77
1668992100000|2022-11-21 00:55:00|7.73|7.63|7.7|7.6|7.73|7.63|7.69|7.59|252
1668992400000|2022-11-21 01:00:00|7.69|7.59|7.71|7.61|7.71|7.61|7.67|7.57|147
1668992700000|2022-11-21 01:05:00|7.7|7.6|7.68|7.58|7.71|7.61|7.67|7.57|173
1668993000000|2022-11-21 01:10:00|7.69|7.59|7.71|7.61|7.71|7.61|7.67|7.57|159
1668993300000|2022-11-21 01:15:00|7.7|7.6|7.68|7.58|7.71|7.61|7.67|7.57|137
1668993600000|2022-11-21 01:20:00|7.69|7.59|7.68|7.58|7.69|7.59|7.67|7.57|126
1668993900000|2022-11-21 01:25:00|7.69|7.59|7.68|7.58|7.69|7.59|7.67|7.57|36
1668994200000|2022-11-21 01:30:00|7.67|7.57|7.66|7.56|7.69|7.59|7.66|7.56|90
1668994500000|2022-11-21 01:35:00|7.65|7.55|7.64|7.54|7.67|7.57|7.63|7.53|54
1668994800000|2022-11-21 01:40:00|7.65|7.55|7.68|7.58|7.68|7.58|7.63|7.53|42
1668995100000|2022-11-21 01:45:00|7.67|7.57|7.66|7.56|7.69|7.59|7.65|7.55|70
1668995400000|2022-11-21 01:50:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|48
1668995700000|2022-11-21 01:55:00|7.65|7.55|7.61|7.51|7.66|7.56|7.6|7.5|81
1668996000000|2022-11-21 02:00:00|7.6|7.5|7.59|7.49|7.62|7.52|7.58|7.48|112
1668996300000|2022-11-21 02:05:00|7.58|7.48|7.46|7.36|7.59|7.49|7.46|7.36|175
1668996600000|2022-11-21 02:10:00|7.47|7.37|7.49|7.39|7.52|7.42|7.44|7.34|175
1668996900000|2022-11-21 02:15:00|7.48|7.38|7.48|7.38|7.5|7.4|7.44|7.34|125
1668997200000|2022-11-21 02:20:00|7.49|7.39|7.46|7.36|7.51|7.41|7.42|7.32|136
1668997500000|2022-11-21 02:25:00|7.45|7.35|7.44|7.34|7.48|7.38|7.43|7.33|116
1668997800000|2022-11-21 02:30:00|7.45|7.35|7.48|7.38|7.49|7.39|7.42|7.32|118
1668998100000|2022-11-21 02:35:00|7.47|7.37|7.51|7.41|7.51|7.41|7.47|7.37|133
1668998400000|2022-11-21 02:40:00|7.5|7.4|7.5|7.4|7.54|7.44|7.49|7.39|105
1668998700000|2022-11-21 02:45:00|7.49|7.39|7.51|7.41|7.52|7.42|7.49|7.39|61
1668999000000|2022-11-21 02:50:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|93
1668999300000|2022-11-21 02:55:00|7.53|7.43|7.53|7.43|7.53|7.43|7.5|7.4|63
1668999600000|2022-11-21 03:00:00|7.52|7.42|7.54|7.44|7.56|7.46|7.51|7.41|65
1668999900000|2022-11-21 03:05:00|7.53|7.43|7.54|7.44|7.54|7.44|7.51|7.41|60
1669000200000|2022-11-21 03:10:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|69
1669000500000|2022-11-21 03:15:00|7.52|7.42|7.5|7.4|7.53|7.43|7.49|7.39|81
1669000800000|2022-11-21 03:20:00|7.49|7.39|7.46|7.36|7.51|7.41|7.46|7.36|110
1669001100000|2022-11-21 03:25:00|7.47|7.37|7.5|7.4|7.53|7.43|7.44|7.34|104
1669001400000|2022-11-21 03:30:00|7.51|7.41|7.57|7.47|7.58|7.48|7.5|7.4|103
1669001700000|2022-11-21 03:35:00|7.58|7.48|7.57|7.47|7.58|7.48|7.55|7.45|100
1669002000000|2022-11-21 03:40:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|77
1669002300000|2022-11-21 03:45:00|7.57|7.47|7.6|7.5|7.61|7.51|7.56|7.46|102
1669002600000|2022-11-21 03:50:00|7.59|7.49|7.61|7.51|7.62|7.52|7.59|7.49|97
1669002900000|2022-11-21 03:55:00|7.6|7.5|7.59|7.49|7.61|7.51|7.58|7.48|140
1669003200000|2022-11-21 04:00:00|7.6|7.5|7.61|7.51|7.66|7.56|7.58|7.48|154
1669003500000|2022-11-21 04:05:00|7.6|7.5|7.64|7.54|7.64|7.54|7.6|7.5|109
1669003800000|2022-11-21 04:10:00|7.63|7.53|7.65|7.55|7.65|7.55|7.63|7.53|57
1669004100000|2022-11-21 04:15:00|7.66|7.56|7.68|7.58|7.69|7.59|7.66|7.56|123
1669004400000|2022-11-21 04:20:00|7.67|7.57|7.66|7.56|7.68|7.58|7.65|7.55|30
1669004700000|2022-11-21 04:25:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|61
1669005000000|2022-11-21 04:30:00|7.64|7.54|7.63|7.53|7.65|7.55|7.63|7.53|48
1669005300000|2022-11-21 04:35:00|7.64|7.54|7.63|7.53|7.65|7.55|7.63|7.53|24
1669005600000|2022-11-21 04:40:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|13
1669005900000|2022-11-21 04:45:00|7.61|7.51|7.64|7.54|7.64|7.54|7.61|7.51|24
1669006200000|2022-11-21 04:50:00|7.63|7.53|7.64|7.54|7.64|7.54|7.62|7.52|28
1669006500000|2022-11-21 04:55:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|30
1669006800000|2022-11-21 05:00:00|7.63|7.53|7.66|7.56|7.66|7.56|7.62|7.52|48
1669007100000|2022-11-21 05:05:00|7.65|7.55|7.68|7.58|7.68|7.58|7.64|7.54|32
1669007400000|2022-11-21 05:10:00|7.67|7.57|7.68|7.58|7.7|7.6|7.67|7.57|27
1669007700000|2022-11-21 05:15:00|7.69|7.59|7.67|7.57|7.69|7.59|7.66|7.56|11
1669008000000|2022-11-21 05:20:00|7.68|7.58|7.68|7.58|7.68|7.58|7.66|7.56|31
1669008300000|2022-11-21 05:25:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|23
1669008600000|2022-11-21 05:30:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|5
1669008900000|2022-11-21 05:35:00|7.69|7.59|7.71|7.61|7.71|7.61|7.68|7.58|31
1669009200000|2022-11-21 05:40:00|7.7|7.6|7.74|7.64|7.74|7.64|7.7|7.6|107
1669009500000|2022-11-21 05:45:00|7.75|7.65|7.76|7.66|7.76|7.66|7.73|7.63|60
1669009800000|2022-11-21 05:50:00|7.77|7.67|7.75|7.65|7.77|7.67|7.75|7.65|49
1669010100000|2022-11-21 05:55:00|7.76|7.66|7.76|7.66|7.76|7.66|7.74|7.64|59
1669010400000|2022-11-21 06:00:00|7.75|7.65|7.77|7.67|7.77|7.67|7.73|7.63|65
1669010700000|2022-11-21 06:05:00|7.76|7.66|7.74|7.64|7.77|7.67|7.74|7.64|59
1669011000000|2022-11-21 06:10:00|7.75|7.65|7.74|7.64|7.76|7.66|7.74|7.64|34
1669011300000|2022-11-21 06:15:00|7.75|7.65|7.74|7.64|7.75|7.65|7.72|7.62|60
1669011600000|2022-11-21 06:20:00|7.73|7.63|7.72|7.62|7.74|7.64|7.72|7.62|40
1669011900000|2022-11-21 06:25:00|7.73|7.63|7.7|7.6|7.73|7.63|7.7|7.6|36
1669012200000|2022-11-21 06:30:00|7.71|7.61|7.71|7.61|7.73|7.63|7.7|7.6|35
1669012500000|2022-11-21 06:35:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|52
1669012800000|2022-11-21 06:40:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|21
1669013100000|2022-11-21 06:45:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|42
1669013400000|2022-11-21 06:50:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|40
1669013700000|2022-11-21 06:55:00|7.71|7.61|7.69|7.59|7.71|7.61|7.68|7.58|59
1669014000000|2022-11-21 07:00:00|7.68|7.58|7.7|7.6|7.71|7.61|7.68|7.58|21
1669014300000|2022-11-21 07:05:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|23
1669014600000|2022-11-21 07:10:00|7.7|7.6|7.71|7.61|7.72|7.62|7.7|7.6|14
1669014900000|2022-11-21 07:15:00|7.72|7.62|7.69|7.59|7.72|7.62|7.69|7.59|12
1669015200000|2022-11-21 07:20:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|7
1669015500000|2022-11-21 07:25:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|24
1669015800000|2022-11-21 07:30:00|7.67|7.57|7.68|7.58|7.69|7.59|7.65|7.55|62
1669016100000|2022-11-21 07:35:00|7.67|7.57|7.65|7.55|7.68|7.58|7.65|7.55|53
1669016400000|2022-11-21 07:40:00|7.66|7.56|7.61|7.51|7.67|7.57|7.6|7.5|140
1669016700000|2022-11-21 07:45:00|7.62|7.52|7.65|7.55|7.66|7.56|7.61|7.51|138
1669017000000|2022-11-21 07:50:00|7.64|7.54|7.64|7.54|7.66|7.56|7.63|7.53|105
1669017300000|2022-11-21 07:55:00|7.65|7.55|7.63|7.53|7.65|7.55|7.63|7.53|55
1669017600000|2022-11-21 08:00:00|7.64|7.54|7.66|7.56|7.66|7.56|7.63|7.53|65
1669017900000|2022-11-21 08:05:00|7.65|7.55|7.61|7.51|7.65|7.55|7.6|7.5|71
1669018200000|2022-11-21 08:10:00|7.62|7.52|7.61|7.51|7.62|7.52|7.6|7.5|72
1669018500000|2022-11-21 08:15:00|7.6|7.5|7.59|7.49|7.61|7.51|7.57|7.47|75
1669018800000|2022-11-21 08:20:00|7.6|7.5|7.61|7.51|7.61|7.51|7.59|7.49|50
1669019100000|2022-11-21 08:25:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|70
1669019400000|2022-11-21 08:30:00|7.6|7.5|7.59|7.49|7.62|7.52|7.59|7.49|40
1669019700000|2022-11-21 08:35:00|7.6|7.5|7.59|7.49|7.61|7.51|7.58|7.48|80
1669020000000|2022-11-21 08:40:00|7.6|7.5|7.61|7.51|7.62|7.52|7.59|7.49|68
1669020300000|2022-11-21 08:45:00|7.62|7.52|7.6|7.5|7.63|7.53|7.59|7.49|87
1669020600000|2022-11-21 08:50:00|7.59|7.49|7.58|7.48|7.61|7.51|7.57|7.47|60
1669020900000|2022-11-21 08:55:00|7.57|7.47|7.59|7.49|7.6|7.5|7.57|7.47|49
1669021200000|2022-11-21 09:00:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|81
1669021500000|2022-11-21 09:05:00|7.59|7.49|7.59|7.49|7.6|7.5|7.56|7.46|105
1669021800000|2022-11-21 09:10:00|7.58|7.48|7.63|7.53|7.63|7.53|7.58|7.48|64
1669022100000|2022-11-21 09:15:00|7.64|7.54|7.66|7.56|7.68|7.58|7.62|7.52|107
1669022400000|2022-11-21 09:20:00|7.67|7.57|7.61|7.51|7.67|7.57|7.59|7.49|101
1669022700000|2022-11-21 09:25:00|7.6|7.5|7.57|7.47|7.61|7.51|7.56|7.46|142
1669023000000|2022-11-21 09:30:00|7.58|7.48|7.61|7.51|7.62|7.52|7.57|7.47|82
1669023300000|2022-11-21 09:35:00|7.62|7.52|7.64|7.54|7.65|7.55|7.61|7.51|99
1669023600000|2022-11-21 09:40:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|60
1669023900000|2022-11-21 09:45:00|7.63|7.53|7.64|7.54|7.65|7.55|7.62|7.52|80
1669024200000|2022-11-21 09:50:00|7.65|7.55|7.69|7.59|7.7|7.6|7.64|7.54|99
1669024500000|2022-11-21 09:55:00|7.68|7.58|7.66|7.56|7.69|7.59|7.65|7.55|47
1669024800000|2022-11-21 10:00:00|7.65|7.55|7.65|7.55|7.68|7.58|7.65|7.55|77
1669025100000|2022-11-21 10:05:00|7.66|7.56|7.61|7.51|7.66|7.56|7.61|7.51|98
1669025400000|2022-11-21 10:10:00|7.62|7.52|7.6|7.5|7.63|7.53|7.6|7.5|49
1669025700000|2022-11-21 10:15:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|38
1669026000000|2022-11-21 10:20:00|7.61|7.51|7.62|7.52|7.63|7.53|7.61|7.51|18
1669026300000|2022-11-21 10:25:00|7.61|7.51|7.6|7.5|7.62|7.52|7.6|7.5|18
1669026600000|2022-11-21 10:30:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|13
1669026900000|2022-11-21 10:35:00|7.6|7.5|7.63|7.53|7.63|7.53|7.6|7.5|46
1669027200000|2022-11-21 10:40:00|7.64|7.54|7.62|7.52|7.65|7.55|7.62|7.52|63
1669027500000|2022-11-21 10:45:00|7.63|7.53|7.65|7.55|7.67|7.57|7.63|7.53|63
1669027800000|2022-11-21 10:50:00|7.64|7.54|7.67|7.57|7.67|7.57|7.64|7.54|42
1669028100000|2022-11-21 10:55:00|7.66|7.56|7.67|7.57|7.69|7.59|7.66|7.56|78
1669028400000|2022-11-21 11:00:00|7.68|7.58|7.66|7.56|7.69|7.59|7.66|7.56|77
1669028700000|2022-11-21 11:05:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|37
1669029000000|2022-11-21 11:10:00|7.64|7.54|7.66|7.56|7.66|7.56|7.63|7.53|35
1669029300000|2022-11-21 11:15:00|7.65|7.55|7.64|7.54|7.66|7.56|7.64|7.54|38
1669029600000|2022-11-21 11:20:00|7.65|7.55|7.64|7.54|7.65|7.55|7.63|7.53|26
1669029900000|2022-11-21 11:25:00|7.63|7.53|7.63|7.53|7.65|7.55|7.62|7.52|39
1669030200000|2022-11-21 11:30:00|7.64|7.54|7.63|7.53|7.65|7.55|7.63|7.53|52
1669030500000|2022-11-21 11:35:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|23
1669030800000|2022-11-21 11:40:00|7.61|7.51|7.61|7.51|7.63|7.53|7.61|7.51|51
1669031100000|2022-11-21 11:45:00|7.62|7.52|7.63|7.53|7.63|7.53|7.61|7.51|28
1669031400000|2022-11-21 11:50:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|14
1669031700000|2022-11-21 11:55:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|16
1669032000000|2022-11-21 12:00:00|7.64|7.54|7.63|7.53|7.65|7.55|7.62|7.52|28
1669032300000|2022-11-21 12:05:00|7.64|7.54|7.6|7.5|7.65|7.55|7.6|7.5|83
1669032600000|2022-11-21 12:10:00|7.59|7.49|7.6|7.5|7.62|7.52|7.58|7.48|53
1669032900000|2022-11-21 12:15:00|7.59|7.49|7.61|7.51|7.62|7.52|7.59|7.49|55
1669033200000|2022-11-21 12:20:00|7.62|7.52|7.61|7.51|7.62|7.52|7.59|7.49|24
1669033500000|2022-11-21 12:25:00|7.6|7.5|7.59|7.49|7.61|7.51|7.59|7.49|54
1669033800000|2022-11-21 12:30:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|35
1669034100000|2022-11-21 12:35:00|7.59|7.49|7.62|7.52|7.62|7.52|7.59|7.49|60
1669034400000|2022-11-21 12:40:00|7.63|7.53|7.68|7.58|7.7|7.6|7.61|7.51|123
1669034700000|2022-11-21 12:45:00|7.69|7.59|7.68|7.58|7.72|7.62|7.66|7.56|107
1669035000000|2022-11-21 12:50:00|7.69|7.59|7.7|7.6|7.7|7.6|7.66|7.56|56
1669035300000|2022-11-21 12:55:00|7.69|7.59|7.67|7.57|7.7|7.6|7.66|7.56|103
1669035600000|2022-11-21 13:00:00|7.68|7.58|7.7|7.6|7.71|7.61|7.66|7.56|115
1669035900000|2022-11-21 13:05:00|7.71|7.61|7.74|7.64|7.75|7.65|7.7|7.6|208
1669036200000|2022-11-21 13:10:00|7.73|7.63|7.72|7.62|7.75|7.65|7.71|7.61|161
1669036500000|2022-11-21 13:15:00|7.71|7.61|7.75|7.65|7.75|7.65|7.71|7.61|111
1669036800000|2022-11-21 13:20:00|7.74|7.64|7.76|7.66|7.79|7.69|7.74|7.64|136
1669037100000|2022-11-21 13:25:00|7.75|7.65|7.75|7.65|7.76|7.66|7.73|7.63|107
1669037400000|2022-11-21 13:30:00|7.74|7.64|7.72|7.62|7.75|7.65|7.72|7.62|67
1669037700000|2022-11-21 13:35:00|7.73|7.63|7.71|7.61|7.73|7.63|7.71|7.61|83
1669038000000|2022-11-21 13:40:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|63
1669038300000|2022-11-21 13:45:00|7.71|7.61|7.68|7.58|7.72|7.62|7.67|7.57|78
1669038600000|2022-11-21 13:50:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|29
1669038900000|2022-11-21 13:55:00|7.68|7.58|7.7|7.6|7.71|7.61|7.68|7.58|51
1669039200000|2022-11-21 14:00:00|7.71|7.61|7.69|7.59|7.71|7.61|7.68|7.58|33
1669039500000|2022-11-21 14:05:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|40
1669039800000|2022-11-21 14:10:00|7.68|7.58|7.67|7.57|7.7|7.6|7.67|7.57|30
1669040100000|2022-11-21 14:15:00|7.68|7.58|7.7|7.6|7.7|7.6|7.67|7.57|37
1669040400000|2022-11-21 14:20:00|7.69|7.59|7.71|7.61|7.72|7.62|7.69|7.59|53
1669040700000|2022-11-21 14:25:00|7.72|7.62|7.68|7.58|7.72|7.62|7.67|7.57|47
1669041000000|2022-11-21 14:30:00|7.67|7.57|7.65|7.55|7.72|7.62|7.64|7.54|127
1669041300000|2022-11-21 14:35:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|97
1669041600000|2022-11-21 14:40:00|7.65|7.55|7.65|7.55|7.67|7.57|7.65|7.55|53
1669041900000|2022-11-21 14:45:00|7.66|7.56|7.69|7.59|7.69|7.59|7.65|7.55|76
1669042200000|2022-11-21 14:50:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|19
1669042500000|2022-11-21 14:55:00|7.67|7.57|7.65|7.55|7.68|7.58|7.65|7.55|21
1669042800000|2022-11-21 15:00:00|7.66|7.56|7.64|7.54|7.66|7.56|7.62|7.52|41
1669043100000|2022-11-21 15:05:00|7.65|7.55|7.65|7.55|7.65|7.55|7.63|7.53|29
1669043400000|2022-11-21 15:10:00|7.64|7.54|7.64|7.54|7.66|7.56|7.64|7.54|29
1669043700000|2022-11-21 15:15:00|7.65|7.55|7.66|7.56|7.67|7.57|7.64|7.54|18
1669044000000|2022-11-21 15:20:00|7.65|7.55|7.66|7.56|7.66|7.56|7.64|7.54|48
1669044300000|2022-11-21 15:25:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|12
1669044600000|2022-11-21 15:30:00|7.65|7.55|7.67|7.57|7.68|7.58|7.65|7.55|39
1669044900000|2022-11-21 15:35:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|14
1669045200000|2022-11-21 15:40:00|7.66|7.56|7.66|7.56|7.68|7.58|7.66|7.56|9
1669045500000|2022-11-21 15:45:00|7.65|7.55|7.67|7.57|7.68|7.58|7.65|7.55|47
1669045800000|2022-11-21 15:50:00|7.66|7.56|7.66|7.56|7.68|7.58|7.66|7.56|35
1669046100000|2022-11-21 15:55:00|7.67|7.57|7.65|7.55|7.67|7.57|7.64|7.54|49
1669046400000|2022-11-21 16:00:00|7.64|7.54|7.65|7.55|7.66|7.56|7.63|7.53|74
1669046700000|2022-11-21 16:05:00|7.64|7.54|7.66|7.56|7.66|7.56|7.64|7.54|39
1669047000000|2022-11-21 16:10:00|7.67|7.57|7.66|7.56|7.67|7.57|7.63|7.53|44
1669047300000|2022-11-21 16:15:00|7.67|7.57|7.6|7.5|7.67|7.57|7.59|7.49|78
1669047600000|2022-11-21 16:20:00|7.61|7.51|7.61|7.51|7.62|7.52|7.57|7.47|119
1669047900000|2022-11-21 16:25:00|7.6|7.5|7.57|7.47|7.61|7.51|7.55|7.45|92
1669048200000|2022-11-21 16:30:00|7.58|7.48|7.55|7.45|7.58|7.48|7.51|7.41|104
1669048500000|2022-11-21 16:35:00|7.56|7.46|7.55|7.45|7.57|7.47|7.54|7.44|68
1669048800000|2022-11-21 16:40:00|7.54|7.44|7.59|7.49|7.59|7.49|7.54|7.44|42
1669049100000|2022-11-21 16:45:00|7.6|7.5|7.66|7.56|7.67|7.57|7.59|7.49|65
1669049400000|2022-11-21 16:50:00|7.65|7.55|7.65|7.55|7.67|7.57|7.64|7.54|87
1669049700000|2022-11-21 16:55:00|7.64|7.54|7.61|7.51|7.64|7.54|7.61|7.51|76
1669050000000|2022-11-21 17:00:00|7.6|7.5|7.59|7.49|7.64|7.54|7.59|7.49|86
1669050300000|2022-11-21 17:05:00|7.58|7.48|7.58|7.48|7.6|7.5|7.57|7.47|51
1669050600000|2022-11-21 17:10:00|7.57|7.47|7.57|7.47|7.59|7.49|7.56|7.46|41
1669050900000|2022-11-21 17:15:00|7.56|7.46|7.59|7.49|7.6|7.5|7.56|7.46|32
1669051200000|2022-11-21 17:20:00|7.58|7.48|7.6|7.5|7.6|7.5|7.57|7.47|33
1669051500000|2022-11-21 17:25:00|7.59|7.49|7.55|7.45|7.6|7.5|7.55|7.45|41
1669051800000|2022-11-21 17:30:00|7.56|7.46|7.56|7.46|7.56|7.46|7.51|7.41|67
1669052100000|2022-11-21 17:35:00|7.55|7.45|7.58|7.48|7.59|7.49|7.55|7.45|65
1669052400000|2022-11-21 17:40:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|49
1669052700000|2022-11-21 17:45:00|7.58|7.48|7.55|7.45|7.58|7.48|7.54|7.44|38
1669053000000|2022-11-21 17:50:00|7.54|7.44|7.53|7.43|7.55|7.45|7.52|7.42|30
1669053300000|2022-11-21 17:55:00|7.52|7.42|7.52|7.42|7.55|7.45|7.51|7.41|59
1669053600000|2022-11-21 18:00:00|7.51|7.41|7.47|7.37|7.54|7.44|7.47|7.37|83
1669053900000|2022-11-21 18:05:00|7.48|7.38|7.4|7.3|7.49|7.39|7.39|7.29|165
1669054200000|2022-11-21 18:10:00|7.41|7.31|7.41|7.31|7.46|7.36|7.4|7.3|87
1669054500000|2022-11-21 18:15:00|7.4|7.3|7.33|7.23|7.41|7.31|7.32|7.22|74
1669054800000|2022-11-21 18:20:00|7.34|7.24|7.36|7.26|7.38|7.28|7.3|7.2|83
1669055100000|2022-11-21 18:25:00|7.37|7.27|7.36|7.26|7.38|7.28|7.34|7.24|62
1669055400000|2022-11-21 18:30:00|7.37|7.27|7.36|7.26|7.39|7.29|7.34|7.24|92
1669055700000|2022-11-21 18:35:00|7.37|7.27|7.4|7.3|7.4|7.3|7.36|7.26|62
1669056000000|2022-11-21 18:40:00|7.39|7.29|7.4|7.3|7.41|7.31|7.38|7.28|74
1669056300000|2022-11-21 18:45:00|7.41|7.31|7.41|7.31|7.41|7.31|7.39|7.29|39
1669056600000|2022-11-21 18:50:00|7.42|7.32|7.4|7.3|7.42|7.32|7.39|7.29|69
1669056900000|2022-11-21 18:55:00|7.39|7.29|7.38|7.28|7.41|7.31|7.37|7.27|52
1669057200000|2022-11-21 19:00:00|7.37|7.27|7.39|7.29|7.4|7.3|7.37|7.27|37
1669057500000|2022-11-21 19:05:00|7.38|7.28|7.41|7.31|7.41|7.31|7.38|7.28|12
1669057800000|2022-11-21 19:10:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|22
1669058100000|2022-11-21 19:15:00|7.42|7.32|7.4|7.3|7.42|7.32|7.38|7.28|55
1669058400000|2022-11-21 19:20:00|7.39|7.29|7.36|7.26|7.4|7.3|7.35|7.25|36
1669058700000|2022-11-21 19:25:00|7.37|7.27|7.29|7.19|7.37|7.27|7.26|7.16|99
1669059000000|2022-11-21 19:30:00|7.3|7.2|7.21|7.11|7.33|7.23|7.21|7.11|160
1669059300000|2022-11-21 19:35:00|7.22|7.12|7.24|7.14|7.27|7.17|7.18|7.08|163
1669059600000|2022-11-21 19:40:00|7.25|7.15|7.24|7.14|7.27|7.17|7.23|7.13|80
1669059900000|2022-11-21 19:45:00|7.23|7.13|7.28|7.18|7.29|7.19|7.2|7.1|124
1669060200000|2022-11-21 19:50:00|7.27|7.17|7.28|7.18|7.28|7.18|7.25|7.15|76
1669060500000|2022-11-21 19:55:00|7.27|7.17|7.29|7.19|7.3|7.2|7.27|7.17|57
1669060800000|2022-11-21 20:00:00|7.28|7.18|7.32|7.22|7.32|7.22|7.28|7.18|73
1669061100000|2022-11-21 20:05:00|7.31|7.21|7.42|7.32|7.42|7.32|7.31|7.21|125
1669061400000|2022-11-21 20:10:00|7.43|7.33|7.4|7.3|7.43|7.33|7.39|7.29|68
1669061700000|2022-11-21 20:15:00|7.41|7.31|7.41|7.31|7.44|7.34|7.4|7.3|57
1669062000000|2022-11-21 20:20:00|7.42|7.32|7.4|7.3|7.43|7.33|7.39|7.29|41
1669062300000|2022-11-21 20:25:00|7.39|7.29|7.43|7.33|7.43|7.33|7.39|7.29|34
1669062600000|2022-11-21 20:30:00|7.42|7.32|7.43|7.33|7.45|7.35|7.41|7.31|44
1669062900000|2022-11-21 20:35:00|7.42|7.32|7.46|7.36|7.52|7.42|7.42|7.32|101
1669063200000|2022-11-21 20:40:00|7.45|7.35|7.48|7.38|7.49|7.39|7.45|7.35|92
1669063500000|2022-11-21 20:45:00|7.49|7.39|7.47|7.37|7.5|7.4|7.46|7.36|51
1669063800000|2022-11-21 20:50:00|7.46|7.36|7.48|7.38|7.48|7.38|7.45|7.35|31
1669064100000|2022-11-21 20:55:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|16
1669064400000|2022-11-21 21:00:00|7.47|7.37|7.49|7.39|7.51|7.41|7.46|7.36|59
1669064700000|2022-11-21 21:05:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|17
1669065000000|2022-11-21 21:10:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|23
1669065300000|2022-11-21 21:15:00|7.5|7.4|7.52|7.42|7.54|7.44|7.48|7.38|36
1669065600000|2022-11-21 21:20:00|7.51|7.41|7.5|7.4|7.53|7.43|7.5|7.4|56
1669065900000|2022-11-21 21:25:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|23
1669066200000|2022-11-21 21:30:00|7.5|7.4|7.49|7.39|7.5|7.4|7.47|7.37|26
1669066500000|2022-11-21 21:35:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|48
1669066800000|2022-11-21 21:40:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|34
1669067100000|2022-11-21 21:45:00|7.48|7.38|7.46|7.36|7.49|7.39|7.39|7.29|144
1669067400000|2022-11-21 21:50:00|7.47|7.37|7.45|7.35|7.47|7.37|7.39|7.29|109
1669067700000|2022-11-21 21:55:00|7.46|7.36|7.46|7.36|7.49|7.39|7.45|7.35|75
1669068000000|2022-11-21 22:00:00|7.45|7.35|7.44|7.34|7.49|7.39|7.44|7.34|48
1669068300000|2022-11-21 22:05:00|7.43|7.33|7.45|7.35|7.46|7.36|7.43|7.33|41
1669068600000|2022-11-21 22:10:00|7.44|7.34|7.42|7.32|7.45|7.35|7.41|7.31|37
1669068900000|2022-11-21 22:15:00|7.43|7.33|7.42|7.32|7.44|7.34|7.41|7.31|40
1669069200000|2022-11-21 22:20:00|7.43|7.33|7.46|7.36|7.48|7.38|7.43|7.33|66
1669069500000|2022-11-21 22:25:00|7.47|7.37|7.54|7.44|7.54|7.44|7.46|7.36|62
1669069800000|2022-11-21 22:30:00|7.55|7.45|7.53|7.43|7.55|7.45|7.52|7.42|51
1669070100000|2022-11-21 22:35:00|7.54|7.44|7.53|7.43|7.54|7.44|7.51|7.41|56
1669070400000|2022-11-21 22:40:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|40
1669070700000|2022-11-21 22:45:00|7.54|7.44|7.5|7.4|7.54|7.44|7.48|7.38|15
1669071000000|2022-11-21 22:50:00|7.51|7.41|7.48|7.38|7.52|7.42|7.46|7.36|16
1669071300000|2022-11-21 22:55:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|8
1669071600000|2022-11-21 23:00:00|7.49|7.39|7.5|7.4|7.52|7.42|7.48|7.38|58
1669071900000|2022-11-21 23:05:00|7.51|7.41|7.54|7.44|7.54|7.44|7.5|7.4|64
1669072200000|2022-11-21 23:10:00|7.53|7.43|7.56|7.46|7.56|7.46|7.53|7.43|44
1669072500000|2022-11-21 23:15:00|7.57|7.47|7.54|7.44|7.57|7.47|7.53|7.43|50
1669072800000|2022-11-21 23:20:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|53
1669073100000|2022-11-21 23:25:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|53
1669073400000|2022-11-21 23:30:00|7.51|7.41|7.52|7.42|7.54|7.44|7.51|7.41|38
1669073700000|2022-11-21 23:35:00|7.51|7.41|7.52|7.42|7.53|7.43|7.51|7.41|52
1669074000000|2022-11-21 23:40:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|51
1669074300000|2022-11-21 23:45:00|7.52|7.42|7.52|7.42|7.52|7.42|7.5|7.4|21
1669074600000|2022-11-21 23:50:00|7.51|7.41|7.51|7.41|7.53|7.43|7.5|7.4|13
1669074900000|2022-11-21 23:55:00|7.52|7.42|7.51|7.41|7.53|7.43|7.5|7.4|18
1669075200000|2022-11-22 00:00:00|7.52|7.42|7.58|7.48|7.6|7.5|7.48|7.38|59
1669075500000|2022-11-22 00:05:00|7.59|7.49|7.6|7.5|7.62|7.52|7.57|7.47|82
1669075800000|2022-11-22 00:10:00|7.61|7.51|7.6|7.5|7.61|7.51|7.58|7.48|122
1669076100000|2022-11-22 00:15:00|7.59|7.49|7.58|7.48|7.6|7.5|7.57|7.47|124
1669076400000|2022-11-22 00:20:00|7.59|7.49|7.6|7.5|7.63|7.53|7.58|7.48|124
1669076700000|2022-11-22 00:25:00|7.59|7.49|7.59|7.49|7.6|7.5|7.57|7.47|135
1669077000000|2022-11-22 00:30:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|121
1669077300000|2022-11-22 00:35:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|142
1669077600000|2022-11-22 00:40:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|101
1669077900000|2022-11-22 00:45:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|140
1669078200000|2022-11-22 00:50:00|7.56|7.46|7.58|7.48|7.6|7.5|7.56|7.46|97
1669078500000|2022-11-22 00:55:00|7.59|7.49|7.56|7.46|7.59|7.49|7.56|7.46|142
1669078800000|2022-11-22 01:00:00|7.57|7.47|7.55|7.45|7.58|7.48|7.54|7.44|131
1669079100000|2022-11-22 01:05:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|83
1669079400000|2022-11-22 01:10:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|99
1669079700000|2022-11-22 01:15:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|83
1669080000000|2022-11-22 01:20:00|7.53|7.43|7.55|7.45|7.55|7.45|7.52|7.42|119
1669080300000|2022-11-22 01:25:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|98
1669080600000|2022-11-22 01:30:00|7.54|7.44|7.56|7.46|7.57|7.47|7.54|7.44|99
1669080900000|2022-11-22 01:35:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|166
1669081200000|2022-11-22 01:40:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|77
1669081500000|2022-11-22 01:45:00|7.54|7.44|7.53|7.43|7.55|7.45|7.52|7.42|104
1669081800000|2022-11-22 01:50:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|45
1669082100000|2022-11-22 01:55:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|6
1669082400000|2022-11-22 02:00:00|7.53|7.43|7.54|7.44|7.56|7.46|7.51|7.41|82
1669082700000|2022-11-22 02:05:00|7.55|7.45|7.52|7.42|7.55|7.45|7.51|7.41|72
1669083000000|2022-11-22 02:10:00|7.53|7.43|7.51|7.41|7.53|7.43|7.5|7.4|151
1669083300000|2022-11-22 02:15:00|7.52|7.42|7.57|7.47|7.57|7.47|7.51|7.41|127
1669083600000|2022-11-22 02:20:00|7.56|7.46|7.55|7.45|7.58|7.48|7.53|7.43|168
1669083900000|2022-11-22 02:25:00|7.54|7.44|7.55|7.45|7.55|7.45|7.51|7.41|166
1669084200000|2022-11-22 02:30:00|7.54|7.44|7.54|7.44|7.55|7.45|7.52|7.42|81
1669084500000|2022-11-22 02:35:00|7.53|7.43|7.53|7.43|7.55|7.45|7.53|7.43|85
1669084800000|2022-11-22 02:40:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|143
1669085100000|2022-11-22 02:45:00|7.55|7.45|7.56|7.46|7.56|7.46|7.53|7.43|64
1669085400000|2022-11-22 02:50:00|7.57|7.47|7.55|7.45|7.57|7.47|7.54|7.44|131
1669085700000|2022-11-22 02:55:00|7.56|7.46|7.59|7.49|7.61|7.51|7.55|7.45|152
1669086000000|2022-11-22 03:00:00|7.58|7.48|7.66|7.56|7.67|7.57|7.58|7.48|186
1669086300000|2022-11-22 03:05:00|7.65|7.55|7.66|7.56|7.67|7.57|7.64|7.54|148
1669086600000|2022-11-22 03:10:00|7.65|7.55|7.66|7.56|7.67|7.57|7.64|7.54|156
1669086900000|2022-11-22 03:15:00|7.65|7.55|7.64|7.54|7.66|7.56|7.63|7.53|128
1669087200000|2022-11-22 03:20:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|131
1669087500000|2022-11-22 03:25:00|7.64|7.54|7.67|7.57|7.69|7.59|7.62|7.52|150
1669087800000|2022-11-22 03:30:00|7.68|7.58|7.7|7.6|7.72|7.62|7.65|7.55|149
1669088100000|2022-11-22 03:35:00|7.69|7.59|7.67|7.57|7.72|7.62|7.66|7.56|171
1669088400000|2022-11-22 03:40:00|7.66|7.56|7.65|7.55|7.67|7.57|7.64|7.54|122
1669088700000|2022-11-22 03:45:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|67
1669089000000|2022-11-22 03:50:00|7.63|7.53|7.64|7.54|7.65|7.55|7.63|7.53|84
1669089300000|2022-11-22 03:55:00|7.65|7.55|7.65|7.55|7.65|7.55|7.62|7.52|71
1669089600000|2022-11-22 04:00:00|7.66|7.56|7.66|7.56|7.66|7.56|7.63|7.53|117
1669089900000|2022-11-22 04:05:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|104
1669090200000|2022-11-22 04:10:00|7.65|7.55|7.66|7.56|7.67|7.57|7.64|7.54|94
1669090500000|2022-11-22 04:15:00|7.67|7.57|7.66|7.56|7.68|7.58|7.65|7.55|80
1669090800000|2022-11-22 04:20:00|7.65|7.55|7.63|7.53|7.66|7.56|7.63|7.53|79
1669091100000|2022-11-22 04:25:00|7.64|7.54|7.66|7.56|7.66|7.56|7.63|7.53|115
1669091400000|2022-11-22 04:30:00|7.65|7.55|7.64|7.54|7.66|7.56|7.63|7.53|70
1669091700000|2022-11-22 04:35:00|7.63|7.53|7.64|7.54|7.65|7.55|7.63|7.53|78
1669092000000|2022-11-22 04:40:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|36
1669092300000|2022-11-22 04:45:00|7.63|7.53|7.63|7.53|7.65|7.55|7.62|7.52|69
1669092600000|2022-11-22 04:50:00|7.62|7.52|7.6|7.5|7.63|7.53|7.59|7.49|93
1669092900000|2022-11-22 04:55:00|7.61|7.51|7.61|7.51|7.61|7.51|7.59|7.49|99
1669093200000|2022-11-22 05:00:00|7.6|7.5|7.58|7.48|7.61|7.51|7.57|7.47|93
1669093500000|2022-11-22 05:05:00|7.59|7.49|7.6|7.5|7.6|7.5|7.58|7.48|78
1669093800000|2022-11-22 05:10:00|7.61|7.51|7.59|7.49|7.61|7.51|7.59|7.49|71
1669094100000|2022-11-22 05:15:00|7.6|7.5|7.61|7.51|7.61|7.51|7.57|7.47|74
1669094400000|2022-11-22 05:20:00|7.6|7.5|7.59|7.49|7.61|7.51|7.58|7.48|94
1669094700000|2022-11-22 05:25:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|51
1669095000000|2022-11-22 05:30:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|59
1669095300000|2022-11-22 05:35:00|7.6|7.5|7.6|7.5|7.62|7.52|7.59|7.49|77
1669095600000|2022-11-22 05:40:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|28
1669095900000|2022-11-22 05:45:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|183
1669096200000|2022-11-22 05:50:00|7.58|7.48|7.55|7.45|7.59|7.49|7.54|7.44|118
1669096500000|2022-11-22 05:55:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|68
1669096800000|2022-11-22 06:00:00|7.56|7.46|7.55|7.45|7.57|7.47|7.54|7.44|102
1669097100000|2022-11-22 06:05:00|7.54|7.44|7.57|7.47|7.58|7.48|7.54|7.44|94
1669097400000|2022-11-22 06:10:00|7.58|7.48|7.57|7.47|7.58|7.48|7.56|7.46|44
1669097700000|2022-11-22 06:15:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|66
1669098000000|2022-11-22 06:20:00|7.56|7.46|7.56|7.46|7.58|7.48|7.54|7.44|63
1669098300000|2022-11-22 06:25:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|69
1669098600000|2022-11-22 06:30:00|7.56|7.46|7.55|7.45|7.56|7.46|7.53|7.43|110
1669098900000|2022-11-22 06:35:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|56
1669099200000|2022-11-22 06:40:00|7.56|7.46|7.51|7.41|7.56|7.46|7.49|7.39|86
1669099500000|2022-11-22 06:45:00|7.52|7.42|7.46|7.36|7.53|7.43|7.45|7.35|137
1669099800000|2022-11-22 06:50:00|7.47|7.37|7.45|7.35|7.47|7.37|7.42|7.32|194
1669100100000|2022-11-22 06:55:00|7.46|7.36|7.43|7.33|7.46|7.36|7.41|7.31|159
1669100400000|2022-11-22 07:00:00|7.42|7.32|7.41|7.31|7.43|7.33|7.37|7.27|182
1669100700000|2022-11-22 07:05:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|122
1669101000000|2022-11-22 07:10:00|7.42|7.32|7.45|7.35|7.45|7.35|7.42|7.32|90
1669101300000|2022-11-22 07:15:00|7.44|7.34|7.46|7.36|7.47|7.37|7.42|7.32|117
1669101600000|2022-11-22 07:20:00|7.45|7.35|7.47|7.37|7.49|7.39|7.45|7.35|79
1669101900000|2022-11-22 07:25:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|72
1669102200000|2022-11-22 07:30:00|7.46|7.36|7.49|7.39|7.5|7.4|7.46|7.36|90
1669102500000|2022-11-22 07:35:00|7.48|7.38|7.47|7.37|7.49|7.39|7.46|7.36|110
1669102800000|2022-11-22 07:40:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|60
1669103100000|2022-11-22 07:45:00|7.48|7.38|7.47|7.37|7.49|7.39|7.46|7.36|100
1669103400000|2022-11-22 07:50:00|7.48|7.38|7.5|7.4|7.5|7.4|7.47|7.37|139
1669103700000|2022-11-22 07:55:00|7.49|7.39|7.51|7.41|7.52|7.42|7.49|7.39|109
1669104000000|2022-11-22 08:00:00|7.5|7.4|7.49|7.39|7.52|7.42|7.48|7.38|162
1669104300000|2022-11-22 08:05:00|7.48|7.38|7.47|7.37|7.51|7.41|7.47|7.37|120
1669104600000|2022-11-22 08:10:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|75
1669104900000|2022-11-22 08:15:00|7.47|7.37|7.41|7.31|7.48|7.38|7.41|7.31|145
1669105200000|2022-11-22 08:20:00|7.42|7.32|7.42|7.32|7.44|7.34|7.4|7.3|125
1669105500000|2022-11-22 08:25:00|7.43|7.33|7.45|7.35|7.46|7.36|7.43|7.33|125
1669105800000|2022-11-22 08:30:00|7.44|7.34|7.44|7.34|7.46|7.36|7.42|7.32|137
1669106100000|2022-11-22 08:35:00|7.45|7.35|7.43|7.33|7.45|7.35|7.41|7.31|155
1669106400000|2022-11-22 08:40:00|7.42|7.32|7.44|7.34|7.44|7.34|7.41|7.31|43
1669106700000|2022-11-22 08:45:00|7.43|7.33|7.46|7.36|7.47|7.37|7.43|7.33|106
1669107000000|2022-11-22 08:50:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|122
1669107300000|2022-11-22 08:55:00|7.47|7.37|7.44|7.34|7.47|7.37|7.43|7.33|110
1669107600000|2022-11-22 09:00:00|7.43|7.33|7.46|7.36|7.46|7.36|7.42|7.32|92
1669107900000|2022-11-22 09:05:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|98
1669108200000|2022-11-22 09:10:00|7.47|7.37|7.44|7.34|7.47|7.37|7.44|7.34|56
1669108500000|2022-11-22 09:15:00|7.45|7.35|7.41|7.31|7.45|7.35|7.41|7.31|105
1669108800000|2022-11-22 09:20:00|7.42|7.32|7.4|7.3|7.42|7.32|7.37|7.27|141
1669109100000|2022-11-22 09:25:00|7.39|7.29|7.4|7.3|7.41|7.31|7.38|7.28|80
1669109400000|2022-11-22 09:30:00|7.41|7.31|7.42|7.32|7.42|7.32|7.39|7.29|98
1669109700000|2022-11-22 09:35:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|69
1669110000000|2022-11-22 09:40:00|7.42|7.32|7.39|7.29|7.42|7.32|7.39|7.29|84
1669110300000|2022-11-22 09:45:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|101
1669110600000|2022-11-22 09:50:00|7.39|7.29|7.37|7.27|7.39|7.29|7.36|7.26|143
1669110900000|2022-11-22 09:55:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|89
1669111200000|2022-11-22 10:00:00|7.37|7.27|7.4|7.3|7.41|7.31|7.36|7.26|138
1669111500000|2022-11-22 10:05:00|7.39|7.29|7.41|7.31|7.41|7.31|7.38|7.28|105
1669111800000|2022-11-22 10:10:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|106
1669112100000|2022-11-22 10:15:00|7.4|7.3|7.43|7.33|7.44|7.34|7.4|7.3|114
1669112400000|2022-11-22 10:20:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|53
1669112700000|2022-11-22 10:25:00|7.41|7.31|7.43|7.33|7.44|7.34|7.41|7.31|107
1669113000000|2022-11-22 10:30:00|7.42|7.32|7.42|7.32|7.44|7.34|7.41|7.31|119
1669113300000|2022-11-22 10:35:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|80
1669113600000|2022-11-22 10:40:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|66
1669113900000|2022-11-22 10:45:00|7.43|7.33|7.46|7.36|7.46|7.36|7.42|7.32|86
1669114200000|2022-11-22 10:50:00|7.47|7.37|7.5|7.4|7.51|7.41|7.46|7.36|180
1669114500000|2022-11-22 10:55:00|7.51|7.41|7.51|7.41|7.53|7.43|7.5|7.4|123
1669114800000|2022-11-22 11:00:00|7.52|7.42|7.5|7.4|7.53|7.43|7.48|7.38|189
1669115100000|2022-11-22 11:05:00|7.51|7.41|7.52|7.42|7.52|7.42|7.47|7.37|126
1669115400000|2022-11-22 11:10:00|7.51|7.41|7.49|7.39|7.53|7.43|7.49|7.39|89
1669115700000|2022-11-22 11:15:00|7.5|7.4|7.5|7.4|7.52|7.42|7.49|7.39|73
1669116000000|2022-11-22 11:20:00|7.49|7.39|7.51|7.41|7.52|7.42|7.49|7.39|119
1669116300000|2022-11-22 11:25:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|135
1669116600000|2022-11-22 11:30:00|7.51|7.41|7.5|7.4|7.52|7.42|7.49|7.39|128
1669116900000|2022-11-22 11:35:00|7.49|7.39|7.47|7.37|7.51|7.41|7.47|7.37|105
1669117200000|2022-11-22 11:40:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|90
1669117500000|2022-11-22 11:45:00|7.48|7.38|7.5|7.4|7.5|7.4|7.47|7.37|59
1669117800000|2022-11-22 11:50:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|85
1669118100000|2022-11-22 11:55:00|7.5|7.4|7.49|7.39|7.5|7.4|7.47|7.37|70
1669118400000|2022-11-22 12:00:00|7.48|7.38|7.47|7.37|7.5|7.4|7.47|7.37|52
1669118700000|2022-11-22 12:05:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|130
1669119000000|2022-11-22 12:10:00|7.46|7.36|7.52|7.42|7.52|7.42|7.46|7.36|125
1669119300000|2022-11-22 12:15:00|7.51|7.41|7.53|7.43|7.57|7.47|7.51|7.41|213
1669119600000|2022-11-22 12:20:00|7.52|7.42|7.53|7.43|7.57|7.47|7.52|7.42|212
1669119900000|2022-11-22 12:25:00|7.54|7.44|7.51|7.41|7.54|7.44|7.5|7.4|138
1669120200000|2022-11-22 12:30:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|114
1669120500000|2022-11-22 12:35:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|141
1669120800000|2022-11-22 12:40:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|101
1669121100000|2022-11-22 12:45:00|7.52|7.42|7.53|7.43|7.55|7.45|7.51|7.41|93
1669121400000|2022-11-22 12:50:00|7.54|7.44|7.56|7.46|7.58|7.48|7.53|7.43|138
1669121700000|2022-11-22 12:55:00|7.55|7.45|7.55|7.45|7.58|7.48|7.54|7.44|163
1669122000000|2022-11-22 13:00:00|7.56|7.46|7.58|7.48|7.6|7.5|7.55|7.45|149
1669122300000|2022-11-22 13:05:00|7.57|7.47|7.63|7.53|7.64|7.54|7.57|7.47|206
1669122600000|2022-11-22 13:10:00|7.64|7.54|7.67|7.57|7.68|7.58|7.62|7.52|221
1669122900000|2022-11-22 13:15:00|7.68|7.58|7.63|7.53|7.69|7.59|7.61|7.51|254
1669123200000|2022-11-22 13:20:00|7.62|7.52|7.66|7.56|7.67|7.57|7.62|7.52|177
1669123500000|2022-11-22 13:25:00|7.65|7.55|7.67|7.57|7.67|7.57|7.64|7.54|133
1669123800000|2022-11-22 13:30:00|7.68|7.58|7.65|7.55|7.68|7.58|7.64|7.54|156
1669124100000|2022-11-22 13:35:00|7.64|7.54|7.63|7.53|7.65|7.55|7.62|7.52|158
1669124400000|2022-11-22 13:40:00|7.62|7.52|7.66|7.56|7.67|7.57|7.62|7.52|111
1669124700000|2022-11-22 13:45:00|7.65|7.55|7.66|7.56|7.67|7.57|7.64|7.54|102
1669125000000|2022-11-22 13:50:00|7.65|7.55|7.92|7.82|8.01|7.91|7.65|7.55|226
1669125300000|2022-11-22 13:55:00|7.93|7.83|7.95|7.85|7.99|7.89|7.86|7.76|226
1669125600000|2022-11-22 14:00:00|7.96|7.86|7.89|7.79|7.97|7.87|7.88|7.78|204
1669125900000|2022-11-22 14:05:00|7.88|7.78|7.86|7.76|7.95|7.85|7.84|7.74|205
1669126200000|2022-11-22 14:10:00|7.85|7.75|7.83|7.73|7.87|7.77|7.82|7.72|205
1669126500000|2022-11-22 14:15:00|7.82|7.72|7.82|7.72|7.85|7.75|7.8|7.7|176
1669126800000|2022-11-22 14:20:00|7.81|7.71|7.82|7.72|7.84|7.74|7.81|7.71|120
1669127100000|2022-11-22 14:25:00|7.83|7.73|7.83|7.73|7.86|7.76|7.82|7.72|163
1669127400000|2022-11-22 14:30:00|7.84|7.74|7.82|7.72|7.85|7.75|7.8|7.7|195
1669127700000|2022-11-22 14:35:00|7.81|7.71|7.78|7.68|7.83|7.73|7.77|7.67|186
1669128000000|2022-11-22 14:40:00|7.79|7.69|7.81|7.71|7.82|7.72|7.78|7.68|115
1669128300000|2022-11-22 14:45:00|7.82|7.72|7.84|7.74|7.85|7.75|7.81|7.71|147
1669128600000|2022-11-22 14:50:00|7.83|7.73|7.83|7.73|7.84|7.74|7.81|7.71|113
1669128900000|2022-11-22 14:55:00|7.82|7.72|7.84|7.74|7.85|7.75|7.82|7.72|110
1669129200000|2022-11-22 15:00:00|7.83|7.73|7.86|7.76|7.87|7.77|7.83|7.73|82
1669129500000|2022-11-22 15:05:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|103
1669129800000|2022-11-22 15:10:00|7.86|7.76|7.89|7.79|7.89|7.79|7.84|7.74|128
1669130100000|2022-11-22 15:15:00|7.88|7.78|7.86|7.76|7.91|7.81|7.86|7.76|185
1669130400000|2022-11-22 15:20:00|7.87|7.77|7.87|7.77|7.89|7.79|7.86|7.76|137
1669130700000|2022-11-22 15:25:00|7.88|7.78|7.88|7.78|7.89|7.79|7.86|7.76|159
1669131000000|2022-11-22 15:30:00|7.89|7.79|7.85|7.75|7.89|7.79|7.85|7.75|111
1669131300000|2022-11-22 15:35:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|104
1669131600000|2022-11-22 15:40:00|7.86|7.76|7.89|7.79|7.91|7.81|7.85|7.75|132
1669131900000|2022-11-22 15:45:00|7.9|7.8|7.91|7.81|7.91|7.81|7.88|7.78|172
1669132200000|2022-11-22 15:50:00|7.9|7.8|7.91|7.81|7.95|7.85|7.9|7.8|140
1669132500000|2022-11-22 15:55:00|7.9|7.8|7.92|7.82|7.94|7.84|7.9|7.8|167
1669132800000|2022-11-22 16:00:00|7.93|7.83|7.92|7.82|7.95|7.85|7.91|7.81|142
1669133100000|2022-11-22 16:05:00|7.93|7.83|7.88|7.78|7.93|7.83|7.86|7.76|160
1669133400000|2022-11-22 16:10:00|7.87|7.77|7.87|7.77|7.89|7.79|7.87|7.77|89
1669133700000|2022-11-22 16:15:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|57
1669134000000|2022-11-22 16:20:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|16
1669134300000|2022-11-22 16:25:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|9
1669134600000|2022-11-22 16:30:00|7.88|7.78|7.86|7.76|7.88|7.78|7.85|7.75|73
1669134900000|2022-11-22 16:35:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|114
1669135200000|2022-11-22 16:40:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|121
1669135500000|2022-11-22 16:45:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|25
1669135800000|2022-11-22 16:50:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|14
1669136100000|2022-11-22 16:55:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|64
1669136400000|2022-11-22 17:00:00|7.85|7.75|7.86|7.76|7.87|7.77|7.84|7.74|54
1669136700000|2022-11-22 17:05:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|59
1669137000000|2022-11-22 17:10:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|60
1669137300000|2022-11-22 17:15:00|7.86|7.76|7.83|7.73|7.86|7.76|7.83|7.73|34
1669137600000|2022-11-22 17:20:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|41
1669137900000|2022-11-22 17:25:00|7.81|7.71|7.83|7.73|7.84|7.74|7.81|7.71|61
1669138200000|2022-11-22 17:30:00|7.84|7.74|7.81|7.71|7.84|7.74|7.8|7.7|70
1669138500000|2022-11-22 17:35:00|7.82|7.72|7.8|7.7|7.82|7.72|7.78|7.68|87
1669138800000|2022-11-22 17:40:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|93
1669139100000|2022-11-22 17:45:00|7.78|7.68|7.78|7.68|7.8|7.7|7.77|7.67|59
1669139400000|2022-11-22 17:50:00|7.77|7.67|7.79|7.69|7.8|7.7|7.77|7.67|47
1669139700000|2022-11-22 17:55:00|7.8|7.7|7.75|7.65|7.8|7.7|7.72|7.62|82
1669140000000|2022-11-22 18:00:00|7.76|7.66|7.75|7.65|7.77|7.67|7.72|7.62|142
1669140300000|2022-11-22 18:05:00|7.74|7.64|7.77|7.67|7.79|7.69|7.73|7.63|98
1669140600000|2022-11-22 18:10:00|7.78|7.68|7.79|7.69|7.8|7.7|7.77|7.67|100
1669140900000|2022-11-22 18:15:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|62
1669141200000|2022-11-22 18:20:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|36
1669141500000|2022-11-22 18:25:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|42
1669141800000|2022-11-22 18:30:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|59
1669142100000|2022-11-22 18:35:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|79
1669142400000|2022-11-22 18:40:00|7.78|7.68|7.76|7.66|7.78|7.68|7.76|7.66|93
1669142700000|2022-11-22 18:45:00|7.75|7.65|7.78|7.68|7.8|7.7|7.75|7.65|80
1669143000000|2022-11-22 18:50:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|92
1669143300000|2022-11-22 18:55:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|92
1669143600000|2022-11-22 19:00:00|7.79|7.69|7.79|7.69|7.81|7.71|7.78|7.68|85
1669143900000|2022-11-22 19:05:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|63
1669144200000|2022-11-22 19:10:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|57
1669144500000|2022-11-22 19:15:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|124
1669144800000|2022-11-22 19:20:00|7.8|7.7|7.81|7.71|7.83|7.73|7.79|7.69|166
1669145100000|2022-11-22 19:25:00|7.8|7.7|7.8|7.7|7.83|7.73|7.8|7.7|143
1669145400000|2022-11-22 19:30:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|130
1669145700000|2022-11-22 19:35:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|47
1669146000000|2022-11-22 19:40:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|54
1669146300000|2022-11-22 19:45:00|7.82|7.72|7.81|7.71|7.82|7.72|7.79|7.69|68
1669146600000|2022-11-22 19:50:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|72
1669146900000|2022-11-22 19:55:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|94
1669147200000|2022-11-22 20:00:00|7.8|7.7|7.83|7.73|7.83|7.73|7.8|7.7|50
1669147500000|2022-11-22 20:05:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|85
1669147800000|2022-11-22 20:10:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|51
1669148100000|2022-11-22 20:15:00|7.84|7.74|7.83|7.73|7.85|7.75|7.82|7.72|68
1669148400000|2022-11-22 20:20:00|7.82|7.72|7.85|7.75|7.85|7.75|7.82|7.72|52
1669148700000|2022-11-22 20:25:00|7.84|7.74|7.86|7.76|7.87|7.77|7.84|7.74|121
1669149000000|2022-11-22 20:30:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|91
1669149300000|2022-11-22 20:35:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|42
1669149600000|2022-11-22 20:40:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|106
1669149900000|2022-11-22 20:45:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|54
1669150200000|2022-11-22 20:50:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|48
1669150500000|2022-11-22 20:55:00|7.84|7.74|7.89|7.79|7.89|7.79|7.84|7.74|28
1669150800000|2022-11-22 21:00:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|75
1669151100000|2022-11-22 21:05:00|7.87|7.77|7.86|7.76|7.87|7.77|7.84|7.74|120
1669151400000|2022-11-22 21:10:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|33
1669151700000|2022-11-22 21:15:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|6
1669152000000|2022-11-22 21:20:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|15
1669152300000|2022-11-22 21:25:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|37
1669152600000|2022-11-22 21:30:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|12
1669153200000|2022-11-22 21:40:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|54
1669153500000|2022-11-22 21:45:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|43
1669153800000|2022-11-22 21:50:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|25
1669154100000|2022-11-22 21:55:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|23
1669154400000|2022-11-22 22:00:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|27
1669154700000|2022-11-22 22:05:00|7.86|7.76|7.86|7.76|7.88|7.78|7.86|7.76|11
1669155000000|2022-11-22 22:10:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|12
1669155300000|2022-11-22 22:15:00|7.85|7.75|7.83|7.73|7.85|7.75|7.83|7.73|13
1669155600000|2022-11-22 22:20:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|7
1669155900000|2022-11-22 22:25:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|26
1669156200000|2022-11-22 22:30:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|2
1669156500000|2022-11-22 22:35:00|7.85|7.75|7.83|7.73|7.85|7.75|7.83|7.73|17
1669156800000|2022-11-22 22:40:00|7.84|7.74|7.86|7.76|7.86|7.76|7.83|7.73|17
1669157100000|2022-11-22 22:45:00|7.85|7.75|7.88|7.78|7.88|7.78|7.85|7.75|38
1669157400000|2022-11-22 22:50:00|7.87|7.77|7.9|7.8|7.91|7.81|7.87|7.77|10
1669157700000|2022-11-22 22:55:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|19
1669158000000|2022-11-22 23:00:00|7.88|7.78|7.92|7.82|7.93|7.83|7.88|7.78|59
1669158300000|2022-11-22 23:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|45
1669158600000|2022-11-22 23:10:00|7.92|7.82|7.89|7.79|7.92|7.82|7.89|7.79|44
1669158900000|2022-11-22 23:15:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|50
1669159200000|2022-11-22 23:20:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|36
1669159500000|2022-11-22 23:25:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|35
1669159800000|2022-11-22 23:30:00|7.91|7.81|7.89|7.79|7.92|7.82|7.89|7.79|63
1669160100000|2022-11-22 23:35:00|7.88|7.78|7.9|7.8|7.91|7.81|7.88|7.78|69
1669160400000|2022-11-22 23:40:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|69
1669160700000|2022-11-22 23:45:00|7.92|7.82|7.88|7.78|7.92|7.82|7.88|7.78|81
1669161000000|2022-11-22 23:50:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|39
1669161300000|2022-11-22 23:55:00|7.9|7.8|7.92|7.82|7.93|7.83|7.9|7.8|31
1669161600000|2022-11-23 00:00:00|7.93|7.83|7.93|7.83|7.94|7.84|7.91|7.81|63
1669161900000|2022-11-23 00:05:00|7.92|7.82|7.9|7.8|7.92|7.82|7.88|7.78|69
1669162200000|2022-11-23 00:10:00|7.89|7.79|7.91|7.81|7.92|7.82|7.89|7.79|39
1669162500000|2022-11-23 00:15:00|7.9|7.8|7.87|7.77|7.91|7.81|7.85|7.75|50
1669162800000|2022-11-23 00:20:00|7.86|7.76|7.93|7.83|7.94|7.84|7.86|7.76|104
1669163100000|2022-11-23 00:25:00|7.92|7.82|7.91|7.81|7.94|7.84|7.9|7.8|64
1669163400000|2022-11-23 00:30:00|7.9|7.8|7.87|7.77|7.91|7.81|7.86|7.76|62
1669163700000|2022-11-23 00:35:00|7.88|7.78|7.86|7.76|7.88|7.78|7.85|7.75|73
1669164000000|2022-11-23 00:40:00|7.87|7.77|7.86|7.76|7.88|7.78|7.85|7.75|88
1669164300000|2022-11-23 00:45:00|7.87|7.77|7.88|7.78|7.88|7.78|7.85|7.75|78
1669164600000|2022-11-23 00:50:00|7.87|7.77|7.87|7.77|7.89|7.79|7.86|7.76|125
1669164900000|2022-11-23 00:55:00|7.86|7.76|7.88|7.78|7.89|7.79|7.86|7.76|63
1669165200000|2022-11-23 01:00:00|7.87|7.77|7.86|7.76|7.89|7.79|7.85|7.75|74
1669165500000|2022-11-23 01:05:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|62
1669165800000|2022-11-23 01:10:00|7.87|7.77|7.85|7.75|7.87|7.77|7.84|7.74|67
1669166100000|2022-11-23 01:15:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|48
1669166400000|2022-11-23 01:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|49
1669166700000|2022-11-23 01:25:00|7.83|7.73|7.84|7.74|7.85|7.75|7.83|7.73|16
1669167000000|2022-11-23 01:30:00|7.83|7.73|7.86|7.76|7.86|7.76|7.83|7.73|72
1669167300000|2022-11-23 01:35:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|88
1669167600000|2022-11-23 01:40:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|70
1669167900000|2022-11-23 01:45:00|7.85|7.75|7.85|7.75|7.85|7.75|7.83|7.73|67
1669168200000|2022-11-23 01:50:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|26
1669168500000|2022-11-23 01:55:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|53
1669168800000|2022-11-23 02:00:00|7.83|7.73|7.86|7.76|7.87|7.77|7.83|7.73|48
1669169100000|2022-11-23 02:05:00|7.85|7.75|7.87|7.77|7.87|7.77|7.85|7.75|81
1669169400000|2022-11-23 02:10:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|7
1669169700000|2022-11-23 02:15:00|7.89|7.79|7.96|7.86|7.96|7.86|7.88|7.78|118
1669170000000|2022-11-23 02:20:00|7.95|7.85|8|7.9|8.02|7.92|7.94|7.84|134
1669170300000|2022-11-23 02:25:00|8.01|7.91|8.01|7.91|8.07|7.97|7.99|7.89|182
1669170600000|2022-11-23 02:30:00|8.02|7.92|8.04|7.94|8.08|7.98|8|7.9|137
1669170900000|2022-11-23 02:35:00|8.03|7.93|8.06|7.96|8.06|7.96|8.03|7.93|84
1669171200000|2022-11-23 02:40:00|8.05|7.95|8.04|7.94|8.06|7.96|8.02|7.92|74
1669171500000|2022-11-23 02:45:00|8.03|7.93|8.04|7.94|8.04|7.94|8|7.9|92
1669171800000|2022-11-23 02:50:00|8.03|7.93|8.11|8.01|8.12|8.02|8.03|7.93|121
1669172100000|2022-11-23 02:55:00|8.1|8|8.11|8.01|8.15|8.05|8.1|8|132
1669172400000|2022-11-23 03:00:00|8.12|8.02|8.1|8|8.12|8.02|8.09|7.99|151
1669172700000|2022-11-23 03:05:00|8.11|8.01|8.13|8.03|8.14|8.04|8.1|8|53
1669173000000|2022-11-23 03:10:00|8.14|8.04|8.14|8.04|8.15|8.05|8.11|8.01|73
1669173300000|2022-11-23 03:15:00|8.15|8.05|8.2|8.1|8.21|8.11|8.14|8.04|130
1669173600000|2022-11-23 03:20:00|8.19|8.09|8.22|8.12|8.22|8.12|8.19|8.09|68
1669173900000|2022-11-23 03:25:00|8.21|8.11|8.26|8.16|8.27|8.17|8.21|8.11|138
1669174200000|2022-11-23 03:30:00|8.25|8.15|8.24|8.14|8.26|8.16|8.21|8.11|72
1669174500000|2022-11-23 03:35:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|32
1669174800000|2022-11-23 03:40:00|8.23|8.13|8.23|8.13|8.26|8.16|8.23|8.13|71
1669175100000|2022-11-23 03:45:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|112
1669175400000|2022-11-23 03:50:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|97
1669175700000|2022-11-23 03:55:00|8.23|8.13|8.24|8.14|8.24|8.14|8.2|8.1|104
1669176000000|2022-11-23 04:00:00|8.23|8.13|8.27|8.17|8.28|8.18|8.22|8.12|108
1669176300000|2022-11-23 04:05:00|8.28|8.18|8.38|8.28|8.4|8.3|8.27|8.17|154
1669176600000|2022-11-23 04:10:00|8.39|8.29|8.35|8.25|8.39|8.29|8.33|8.23|137
1669176900000|2022-11-23 04:15:00|8.34|8.24|8.31|8.21|8.35|8.25|8.3|8.2|132
1669177200000|2022-11-23 04:20:00|8.32|8.22|8.29|8.19|8.32|8.22|8.28|8.18|134
1669177500000|2022-11-23 04:25:00|8.28|8.18|8.28|8.18|8.3|8.2|8.27|8.17|81
1669177800000|2022-11-23 04:30:00|8.29|8.19|8.23|8.13|8.29|8.19|8.23|8.13|119
1669178100000|2022-11-23 04:35:00|8.24|8.14|8.22|8.12|8.25|8.15|8.2|8.1|101
1669178400000|2022-11-23 04:40:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|101
1669178700000|2022-11-23 04:45:00|8.2|8.1|8.21|8.11|8.23|8.13|8.2|8.1|116
1669179000000|2022-11-23 04:50:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|107
1669179300000|2022-11-23 04:55:00|8.21|8.11|8.22|8.12|8.24|8.14|8.21|8.11|94
1669179600000|2022-11-23 05:00:00|8.23|8.13|8.2|8.1|8.23|8.13|8.19|8.09|114
1669179900000|2022-11-23 05:05:00|8.19|8.09|8.18|8.08|8.22|8.12|8.17|8.07|62
1669180200000|2022-11-23 05:10:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|61
1669180500000|2022-11-23 05:15:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|62
1669180800000|2022-11-23 05:20:00|8.16|8.06|8.19|8.09|8.19|8.09|8.16|8.06|88
1669181100000|2022-11-23 05:25:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|109
1669181400000|2022-11-23 05:30:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|33
1669181700000|2022-11-23 05:35:00|8.18|8.08|8.2|8.1|8.23|8.13|8.18|8.08|93
1669182000000|2022-11-23 05:40:00|8.21|8.11|8.24|8.14|8.24|8.14|8.2|8.1|112
1669182300000|2022-11-23 05:45:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|101
1669182600000|2022-11-23 05:50:00|8.22|8.12|8.19|8.09|8.22|8.12|8.19|8.09|96
1669182900000|2022-11-23 05:55:00|8.2|8.1|8.16|8.06|8.2|8.1|8.15|8.05|123
1669183200000|2022-11-23 06:00:00|8.17|8.07|8.16|8.06|8.19|8.09|8.16|8.06|32
1669183500000|2022-11-23 06:05:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|28
1669183800000|2022-11-23 06:10:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|67
1669184100000|2022-11-23 06:15:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|50
1669184400000|2022-11-23 06:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|85
1669184700000|2022-11-23 06:25:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|73
1669185000000|2022-11-23 06:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.17|8.07|76
1669185300000|2022-11-23 06:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|34
1669185600000|2022-11-23 06:40:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|103
1669185900000|2022-11-23 06:45:00|8.17|8.07|8.2|8.1|8.2|8.1|8.17|8.07|82
1669186200000|2022-11-23 06:50:00|8.19|8.09|8.21|8.11|8.22|8.12|8.19|8.09|81
1669186500000|2022-11-23 06:55:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|85
1669186800000|2022-11-23 07:00:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|123
1669187100000|2022-11-23 07:05:00|8.22|8.12|8.2|8.1|8.22|8.12|8.19|8.09|95
1669187400000|2022-11-23 07:10:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|125
1669187700000|2022-11-23 07:15:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|107
1669188000000|2022-11-23 07:20:00|8.19|8.09|8.22|8.12|8.23|8.13|8.18|8.08|112
1669188300000|2022-11-23 07:25:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|108
1669188600000|2022-11-23 07:30:00|8.23|8.13|8.25|8.15|8.27|8.17|8.21|8.11|143
1669188900000|2022-11-23 07:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|87
1669189200000|2022-11-23 07:40:00|8.25|8.15|8.25|8.15|8.25|8.15|8.23|8.13|51
1669189500000|2022-11-23 07:45:00|8.24|8.14|8.23|8.13|8.25|8.15|8.22|8.12|114
1669189800000|2022-11-23 07:50:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|85
1669190100000|2022-11-23 07:55:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|109
1669190400000|2022-11-23 08:00:00|8.24|8.14|8.21|8.11|8.27|8.17|8.2|8.1|100
1669190700000|2022-11-23 08:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.17|8.07|104
1669191000000|2022-11-23 08:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.19|8.09|84
1669191300000|2022-11-23 08:15:00|8.22|8.12|8.18|8.08|8.22|8.12|8.17|8.07|111
1669191600000|2022-11-23 08:20:00|8.19|8.09|8.18|8.08|8.19|8.09|8.16|8.06|66
1669191900000|2022-11-23 08:25:00|8.19|8.09|8.17|8.07|8.19|8.09|8.16|8.06|67
1669192200000|2022-11-23 08:30:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|60
1669192500000|2022-11-23 08:35:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|77
1669192800000|2022-11-23 08:40:00|8.19|8.09|8.22|8.12|8.23|8.13|8.19|8.09|60
1669193100000|2022-11-23 08:45:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|76
1669193400000|2022-11-23 08:50:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|32
1669193700000|2022-11-23 08:55:00|8.21|8.11|8.23|8.13|8.24|8.14|8.21|8.11|63
1669194000000|2022-11-23 09:00:00|8.22|8.12|8.22|8.12|8.24|8.14|8.21|8.11|53
1669194300000|2022-11-23 09:05:00|8.23|8.13|8.26|8.16|8.26|8.16|8.22|8.12|123
1669194600000|2022-11-23 09:10:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|90
1669194900000|2022-11-23 09:15:00|8.25|8.15|8.27|8.17|8.28|8.18|8.25|8.15|106
1669195200000|2022-11-23 09:20:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|95
1669195500000|2022-11-23 09:25:00|8.27|8.17|8.25|8.15|8.27|8.17|8.24|8.14|101
1669195800000|2022-11-23 09:30:00|8.24|8.14|8.24|8.14|8.25|8.15|8.21|8.11|61
1669196100000|2022-11-23 09:35:00|8.25|8.15|8.23|8.13|8.25|8.15|8.21|8.11|47
1669196400000|2022-11-23 09:40:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|47
1669196700000|2022-11-23 09:45:00|8.23|8.13|8.25|8.15|8.27|8.17|8.23|8.13|67
1669197000000|2022-11-23 09:50:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|63
1669197300000|2022-11-23 09:55:00|8.25|8.15|8.27|8.17|8.3|8.2|8.25|8.15|39
1669197600000|2022-11-23 10:00:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|57
1669197900000|2022-11-23 10:05:00|8.25|8.15|8.26|8.16|8.3|8.2|8.25|8.15|76
1669198200000|2022-11-23 10:10:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|73
1669198500000|2022-11-23 10:15:00|8.26|8.16|8.24|8.14|8.28|8.18|8.22|8.12|44
1669198800000|2022-11-23 10:20:00|8.23|8.13|8.2|8.1|8.24|8.14|8.17|8.07|66
1669199100000|2022-11-23 10:25:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|22
1669199400000|2022-11-23 10:30:00|8.19|8.09|8.22|8.12|8.23|8.13|8.19|8.09|56
1669199700000|2022-11-23 10:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|26
1669200000000|2022-11-23 10:40:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|33
1669200300000|2022-11-23 10:45:00|8.24|8.14|8.26|8.16|8.27|8.17|8.23|8.13|51
1669200600000|2022-11-23 10:50:00|8.27|8.17|8.26|8.16|8.3|8.2|8.24|8.14|78
1669200900000|2022-11-23 10:55:00|8.25|8.15|8.26|8.16|8.27|8.17|8.24|8.14|62
1669201200000|2022-11-23 11:00:00|8.27|8.17|8.27|8.17|8.27|8.17|8.25|8.15|71
1669201500000|2022-11-23 11:05:00|8.26|8.16|8.23|8.13|8.27|8.17|8.21|8.11|64
1669201800000|2022-11-23 11:10:00|8.24|8.14|8.2|8.1|8.24|8.14|8.19|8.09|43
1669202100000|2022-11-23 11:15:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|31
1669202400000|2022-11-23 11:20:00|8.2|8.1|8.23|8.13|8.24|8.14|8.2|8.1|82
1669202700000|2022-11-23 11:25:00|8.24|8.14|8.24|8.14|8.24|8.14|8.22|8.12|81
1669203000000|2022-11-23 11:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|42
1669203300000|2022-11-23 11:35:00|8.23|8.13|8.25|8.15|8.25|8.15|8.23|8.13|61
1669203600000|2022-11-23 11:40:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|39
1669203900000|2022-11-23 11:45:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|73
1669204200000|2022-11-23 11:50:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|44
1669204500000|2022-11-23 11:55:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|39
1669204800000|2022-11-23 12:00:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|42
1669205100000|2022-11-23 12:05:00|8.21|8.11|8.21|8.11|8.22|8.12|8.19|8.09|81
1669205400000|2022-11-23 12:10:00|8.2|8.1|8.22|8.12|8.23|8.13|8.2|8.1|57
1669205700000|2022-11-23 12:15:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|69
1669206000000|2022-11-23 12:20:00|8.2|8.1|8.18|8.08|8.21|8.11|8.18|8.08|83
1669206300000|2022-11-23 12:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|169
1669206600000|2022-11-23 12:30:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|80
1669206900000|2022-11-23 12:35:00|8.18|8.08|8.2|8.1|8.21|8.11|8.18|8.08|51
1669207200000|2022-11-23 12:40:00|8.19|8.09|8.12|8.02|8.2|8.1|8.11|8.01|59
1669207500000|2022-11-23 12:45:00|8.13|8.03|8.12|8.02|8.16|8.06|8.09|7.99|72
1669207800000|2022-11-23 12:50:00|8.13|8.03|8.11|8.01|8.14|8.04|8.1|8|71
1669208100000|2022-11-23 12:55:00|8.12|8.02|8.11|8.01|8.14|8.04|8.1|8|24
1669208400000|2022-11-23 13:00:00|8.1|8|8.1|8|8.13|8.03|8.1|8|43
1669208700000|2022-11-23 13:05:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|37
1669209000000|2022-11-23 13:10:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|7
1669209300000|2022-11-23 13:15:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|33
1669209600000|2022-11-23 13:20:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|34
1669209900000|2022-11-23 13:25:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|66
1669210200000|2022-11-23 13:30:00|8.12|8.02|8.12|8.02|8.14|8.04|8.09|7.99|47
1669210500000|2022-11-23 13:35:00|8.13|8.03|8.12|8.02|8.13|8.03|8.1|8|14
1669210800000|2022-11-23 13:40:00|8.11|8.01|8.09|7.99|8.13|8.03|8.09|7.99|41
1669211100000|2022-11-23 13:45:00|8.08|7.98|8.04|7.94|8.09|7.99|8.02|7.92|75
1669211400000|2022-11-23 13:50:00|8.05|7.95|8.03|7.93|8.06|7.96|8.01|7.91|51
1669211700000|2022-11-23 13:55:00|8.02|7.92|8.01|7.91|8.04|7.94|8|7.9|60
1669212000000|2022-11-23 14:00:00|8.02|7.92|8.06|7.96|8.07|7.97|8.02|7.92|23
1669212300000|2022-11-23 14:05:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|32
1669212600000|2022-11-23 14:10:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|37
1669212900000|2022-11-23 14:15:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|23
1669213200000|2022-11-23 14:20:00|8.06|7.96|8.03|7.93|8.07|7.97|8.03|7.93|76
1669213500000|2022-11-23 14:25:00|8.02|7.92|8.03|7.93|8.03|7.93|7.99|7.89|72
1669213800000|2022-11-23 14:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|52
1669214100000|2022-11-23 14:35:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|28
1669214400000|2022-11-23 14:40:00|8.08|7.98|8.08|7.98|8.08|7.98|8.06|7.96|45
1669214700000|2022-11-23 14:45:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|68
1669215000000|2022-11-23 14:50:00|8.09|7.99|8.11|8.01|8.12|8.02|8.09|7.99|73
1669215300000|2022-11-23 14:55:00|8.1|8|8.11|8.01|8.11|8.01|8.08|7.98|84
1669215600000|2022-11-23 15:00:00|8.1|8|8.11|8.01|8.13|8.03|8.09|7.99|82
1669215900000|2022-11-23 15:05:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|25
1669216200000|2022-11-23 15:10:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|28
1669216500000|2022-11-23 15:15:00|8.09|7.99|8.08|7.98|8.09|7.99|8.06|7.96|74
1669216800000|2022-11-23 15:20:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|17
1669217100000|2022-11-23 15:25:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|44
1669217400000|2022-11-23 15:30:00|8.06|7.96|8.09|7.99|8.09|7.99|8.06|7.96|120
1669217700000|2022-11-23 15:35:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|56
1669218000000|2022-11-23 15:40:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|73
1669218300000|2022-11-23 15:45:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|42
1669218600000|2022-11-23 15:50:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|65
1669218900000|2022-11-23 15:55:00|8.06|7.96|8.08|7.98|8.09|7.99|8.06|7.96|49
1669219200000|2022-11-23 16:00:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|4
1669219500000|2022-11-23 16:05:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|18
1669219800000|2022-11-23 16:10:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|15
1669220100000|2022-11-23 16:15:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|41
1669220400000|2022-11-23 16:20:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|38
1669220700000|2022-11-23 16:25:00|8.05|7.95|8.02|7.92|8.06|7.96|8.01|7.91|68
1669221000000|2022-11-23 16:30:00|8.01|7.91|8.03|7.93|8.04|7.94|8.01|7.91|89
1669221300000|2022-11-23 16:35:00|8.04|7.94|8.04|7.94|8.04|7.94|8.02|7.92|65
1669221600000|2022-11-23 16:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|61
1669221900000|2022-11-23 16:45:00|8.04|7.94|8.02|7.92|8.06|7.96|8.02|7.92|59
1669222200000|2022-11-23 16:50:00|8.01|7.91|8.02|7.92|8.04|7.94|8.01|7.91|30
1669222500000|2022-11-23 16:55:00|8.01|7.91|7.98|7.88|8.02|7.92|7.97|7.87|92
1669222800000|2022-11-23 17:00:00|7.97|7.87|7.98|7.88|8|7.9|7.97|7.87|42
1669223100000|2022-11-23 17:05:00|7.99|7.89|8.02|7.92|8.02|7.92|7.98|7.88|64
1669223400000|2022-11-23 17:10:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|13
1669223700000|2022-11-23 17:15:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|35
1669224000000|2022-11-23 17:20:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|62
1669224300000|2022-11-23 17:25:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|53
1669224600000|2022-11-23 17:30:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|76
1669224900000|2022-11-23 17:35:00|8.04|7.94|8.04|7.94|8.05|7.95|8.02|7.92|65
1669225200000|2022-11-23 17:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.03|7.93|59
1669225500000|2022-11-23 17:45:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|38
1669225800000|2022-11-23 17:50:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|27
1669226100000|2022-11-23 17:55:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|48
1669226400000|2022-11-23 18:00:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|76
1669226700000|2022-11-23 18:05:00|8.05|7.95|8.06|7.96|8.07|7.97|8.04|7.94|114
1669227000000|2022-11-23 18:10:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|102
1669227300000|2022-11-23 18:15:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|62
1669227600000|2022-11-23 18:20:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|80
1669227900000|2022-11-23 18:25:00|8.07|7.97|8.1|8|8.11|8.01|8.07|7.97|136
1669228200000|2022-11-23 18:30:00|8.09|7.99|8.08|7.98|8.1|8|8.07|7.97|104
1669228500000|2022-11-23 18:35:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|86
1669228800000|2022-11-23 18:40:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|42
1669229100000|2022-11-23 18:45:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|42
1669229400000|2022-11-23 18:50:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|58
1669229700000|2022-11-23 18:55:00|8.09|7.99|8.12|8.02|8.14|8.04|8.08|7.98|132
1669230000000|2022-11-23 19:00:00|8.11|8.01|8.2|8.1|8.2|8.1|8.09|7.99|240
1669230300000|2022-11-23 19:05:00|8.19|8.09|8.15|8.05|8.23|8.13|8.14|8.04|281
1669230600000|2022-11-23 19:10:00|8.16|8.06|8.16|8.06|8.17|8.07|8.12|8.02|289
1669230900000|2022-11-23 19:15:00|8.17|8.07|8.12|8.02|8.17|8.07|8.12|8.02|206
1669231200000|2022-11-23 19:20:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|218
1669231500000|2022-11-23 19:25:00|8.13|8.03|8.11|8.01|8.14|8.04|8.09|7.99|179
1669231800000|2022-11-23 19:30:00|8.1|8|8.13|8.03|8.13|8.03|8.08|7.98|114
1669232100000|2022-11-23 19:35:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|69
1669232400000|2022-11-23 19:40:00|8.13|8.03|8.15|8.05|8.15|8.05|8.12|8.02|45
1669232700000|2022-11-23 19:45:00|8.14|8.04|8.15|8.05|8.16|8.06|8.13|8.03|112
1669233000000|2022-11-23 19:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.14|8.04|85
1669233300000|2022-11-23 19:55:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|24
1669233600000|2022-11-23 20:00:00|8.15|8.05|8.12|8.02|8.16|8.06|8.11|8.01|86
1669233900000|2022-11-23 20:05:00|8.11|8.01|8.13|8.03|8.14|8.04|8.11|8.01|53
1669234200000|2022-11-23 20:10:00|8.12|8.02|8.13|8.03|8.13|8.03|8.1|8|134
1669234500000|2022-11-23 20:15:00|8.12|8.02|8.15|8.05|8.16|8.06|8.12|8.02|62
1669234800000|2022-11-23 20:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|72
1669235100000|2022-11-23 20:25:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|82
1669235400000|2022-11-23 20:30:00|8.16|8.06|8.16|8.06|8.16|8.06|8.14|8.04|109
1669235700000|2022-11-23 20:35:00|8.15|8.05|8.17|8.07|8.18|8.08|8.14|8.04|139
1669236000000|2022-11-23 20:40:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|126
1669236300000|2022-11-23 20:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|109
1669236600000|2022-11-23 20:50:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|71
1669236900000|2022-11-23 20:55:00|8.18|8.08|8.2|8.1|8.21|8.11|8.18|8.08|111
1669237200000|2022-11-23 21:00:00|8.19|8.09|8.18|8.08|8.2|8.1|8.17|8.07|88
1669237500000|2022-11-23 21:05:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|88
1669237800000|2022-11-23 21:10:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|44
1669238100000|2022-11-23 21:15:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|57
1669238400000|2022-11-23 21:20:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|98
1669238700000|2022-11-23 21:25:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|17
1669239000000|2022-11-23 21:30:00|8.19|8.09|8.15|8.05|8.19|8.09|8.15|8.05|59
1669239300000|2022-11-23 21:35:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|70
1669239600000|2022-11-23 21:40:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|30
1669239900000|2022-11-23 21:45:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|54
1669240200000|2022-11-23 21:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|29
1669240500000|2022-11-23 21:55:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|27
1669240800000|2022-11-23 22:00:00|8.16|8.06|8.17|8.07|8.18|8.08|8.15|8.05|12
1669241100000|2022-11-23 22:05:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|30
1669241400000|2022-11-23 22:10:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|12
1669241700000|2022-11-23 22:15:00|8.2|8.1|8.18|8.08|8.21|8.11|8.18|8.08|23
1669242000000|2022-11-23 22:20:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|77
1669242300000|2022-11-23 22:25:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|46
1669242600000|2022-11-23 22:30:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|39
1669242900000|2022-11-23 22:35:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|52
1669243200000|2022-11-23 22:40:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|20
1669243500000|2022-11-23 22:45:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|41
1669243800000|2022-11-23 22:50:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|11
1669244400000|2022-11-23 23:00:00|8.17|8.07|8.19|8.09|8.2|8.1|8.17|8.07|39
1669244700000|2022-11-23 23:05:00|8.18|8.08|8.19|8.09|8.21|8.11|8.18|8.08|72
1669245000000|2022-11-23 23:10:00|8.2|8.1|8.23|8.13|8.24|8.14|8.19|8.09|118
1669245300000|2022-11-23 23:15:00|8.24|8.14|8.24|8.14|8.25|8.15|8.22|8.12|109
1669245600000|2022-11-23 23:20:00|8.25|8.15|8.23|8.13|8.25|8.15|8.22|8.12|135
1669245900000|2022-11-23 23:25:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|147
1669246200000|2022-11-23 23:30:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|76
1669246500000|2022-11-23 23:35:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|74
1669246800000|2022-11-23 23:40:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|36
1669247100000|2022-11-23 23:45:00|8.25|8.15|8.24|8.14|8.26|8.16|8.23|8.13|126
1669247400000|2022-11-23 23:50:00|8.25|8.15|8.23|8.13|8.25|8.15|8.22|8.12|89
1669247700000|2022-11-23 23:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.22|8.12|86
1669248000000|2022-11-24 00:00:00|8.26|8.16|8.23|8.13|8.26|8.16|8.22|8.12|144
1669248300000|2022-11-24 00:05:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|154
1669248600000|2022-11-24 00:10:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|130
1669248900000|2022-11-24 00:15:00|8.22|8.12|8.19|8.09|8.23|8.13|8.18|8.08|94
1669249200000|2022-11-24 00:20:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|58
1669249500000|2022-11-24 00:25:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|50
1669249800000|2022-11-24 00:30:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|59
1669250100000|2022-11-24 00:35:00|8.19|8.09|8.17|8.07|8.2|8.1|8.16|8.06|67
1669250400000|2022-11-24 00:40:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|78
1669250700000|2022-11-24 00:45:00|8.16|8.06|8.15|8.05|8.17|8.07|8.13|8.03|94
1669251000000|2022-11-24 00:50:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|76
1669251300000|2022-11-24 00:55:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|98
1669251600000|2022-11-24 01:00:00|8.14|8.04|8.18|8.08|8.18|8.08|8.14|8.04|73
1669251900000|2022-11-24 01:05:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|89
1669252200000|2022-11-24 01:10:00|8.18|8.08|8.16|8.06|8.18|8.08|8.15|8.05|37
1669252500000|2022-11-24 01:15:00|8.15|8.05|8.19|8.09|8.19|8.09|8.15|8.05|53
1669252800000|2022-11-24 01:20:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|48
1669253100000|2022-11-24 01:25:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|60
1669253400000|2022-11-24 01:30:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|56
1669253700000|2022-11-24 01:35:00|8.18|8.08|8.22|8.12|8.23|8.13|8.17|8.07|65
1669254000000|2022-11-24 01:40:00|8.21|8.11|8.25|8.15|8.27|8.17|8.21|8.11|161
1669254300000|2022-11-24 01:45:00|8.26|8.16|8.31|8.21|8.31|8.21|8.25|8.15|169
1669254600000|2022-11-24 01:50:00|8.3|8.2|8.45|8.35|8.47|8.37|8.28|8.18|189
1669254900000|2022-11-24 01:55:00|8.46|8.36|8.39|8.29|8.47|8.37|8.39|8.29|198
1669255200000|2022-11-24 02:00:00|8.4|8.3|8.43|8.33|8.45|8.35|8.38|8.28|209
1669255500000|2022-11-24 02:05:00|8.42|8.32|8.36|8.26|8.43|8.33|8.33|8.23|192
1669255800000|2022-11-24 02:10:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|117
1669256100000|2022-11-24 02:15:00|8.36|8.26|8.33|8.23|8.36|8.26|8.31|8.21|140
1669256400000|2022-11-24 02:20:00|8.34|8.24|8.31|8.21|8.35|8.25|8.31|8.21|144
1669256700000|2022-11-24 02:25:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|140
1669257000000|2022-11-24 02:30:00|8.3|8.2|8.29|8.19|8.33|8.23|8.29|8.19|178
1669257300000|2022-11-24 02:35:00|8.3|8.2|8.32|8.22|8.33|8.23|8.29|8.19|159
1669257600000|2022-11-24 02:40:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|88
1669257900000|2022-11-24 02:45:00|8.31|8.21|8.33|8.23|8.33|8.23|8.31|8.21|99
1669258200000|2022-11-24 02:50:00|8.32|8.22|8.34|8.24|8.34|8.24|8.32|8.22|117
1669258500000|2022-11-24 02:55:00|8.35|8.25|8.32|8.22|8.35|8.25|8.31|8.21|110
1669258800000|2022-11-24 03:00:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|80
1669259100000|2022-11-24 03:05:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|50
1669259400000|2022-11-24 03:10:00|8.31|8.21|8.28|8.18|8.31|8.21|8.27|8.17|92
1669259700000|2022-11-24 03:15:00|8.27|8.17|8.32|8.22|8.34|8.24|8.27|8.17|108
1669260000000|2022-11-24 03:20:00|8.31|8.21|8.34|8.24|8.36|8.26|8.31|8.21|116
1669260300000|2022-11-24 03:25:00|8.33|8.23|8.35|8.25|8.36|8.26|8.32|8.22|77
1669260600000|2022-11-24 03:30:00|8.36|8.26|8.34|8.24|8.36|8.26|8.33|8.23|47
1669260900000|2022-11-24 03:35:00|8.35|8.25|8.35|8.25|8.38|8.28|8.34|8.24|27
1669261200000|2022-11-24 03:40:00|8.34|8.24|8.35|8.25|8.37|8.27|8.34|8.24|38
1669261500000|2022-11-24 03:45:00|8.34|8.24|8.36|8.26|8.37|8.27|8.34|8.24|19
1669261800000|2022-11-24 03:50:00|8.37|8.27|8.33|8.23|8.37|8.27|8.32|8.22|27
1669262100000|2022-11-24 03:55:00|8.34|8.24|8.34|8.24|8.36|8.26|8.33|8.23|28
1669262400000|2022-11-24 04:00:00|8.33|8.23|8.33|8.23|8.35|8.25|8.33|8.23|25
1669262700000|2022-11-24 04:05:00|8.32|8.22|8.36|8.26|8.36|8.26|8.31|8.21|51
1669263000000|2022-11-24 04:10:00|8.35|8.25|8.34|8.24|8.36|8.26|8.33|8.23|28
1669263300000|2022-11-24 04:15:00|8.35|8.25|8.32|8.22|8.35|8.25|8.32|8.22|38
1669263600000|2022-11-24 04:20:00|8.33|8.23|8.31|8.21|8.33|8.23|8.3|8.2|9
1669263900000|2022-11-24 04:25:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|22
1669264200000|2022-11-24 04:30:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|42
1669264500000|2022-11-24 04:35:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|28
1669264800000|2022-11-24 04:40:00|8.3|8.2|8.28|8.18|8.31|8.21|8.28|8.18|5
1669265100000|2022-11-24 04:45:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|9
1669265400000|2022-11-24 04:50:00|8.3|8.2|8.31|8.21|8.31|8.21|8.29|8.19|4
1669265700000|2022-11-24 04:55:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|10
1669266300000|2022-11-24 05:05:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|18
1669266600000|2022-11-24 05:10:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|14
1669266900000|2022-11-24 05:15:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|30
1669267200000|2022-11-24 05:20:00|8.26|8.16|8.28|8.18|8.29|8.19|8.26|8.16|21
1669267500000|2022-11-24 05:25:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|9
1669267800000|2022-11-24 05:30:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|19
1669268100000|2022-11-24 05:35:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|8
1669268400000|2022-11-24 05:40:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|11
1669268700000|2022-11-24 05:45:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|20
1669269000000|2022-11-24 05:50:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|44
1669269300000|2022-11-24 05:55:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|20
1669269600000|2022-11-24 06:00:00|8.28|8.18|8.29|8.19|8.3|8.2|8.27|8.17|18
1669269900000|2022-11-24 06:05:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|15
1669270200000|2022-11-24 06:10:00|8.29|8.19|8.31|8.21|8.32|8.22|8.29|8.19|45
1669270500000|2022-11-24 06:15:00|8.3|8.2|8.32|8.22|8.32|8.22|8.3|8.2|47
1669270800000|2022-11-24 06:20:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|17
1669271100000|2022-11-24 06:25:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|36
1669271400000|2022-11-24 06:30:00|8.3|8.2|8.32|8.22|8.32|8.22|8.29|8.19|25
1669271700000|2022-11-24 06:35:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|4
1669272000000|2022-11-24 06:40:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|21
1669272300000|2022-11-24 06:45:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|52
1669272600000|2022-11-24 06:50:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|19
1669272900000|2022-11-24 06:55:00|8.33|8.23|8.34|8.24|8.35|8.25|8.32|8.22|64
1669273200000|2022-11-24 07:00:00|8.35|8.25|8.32|8.22|8.35|8.25|8.32|8.22|52
1669273500000|2022-11-24 07:05:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|44
1669273800000|2022-11-24 07:10:00|8.29|8.19|8.31|8.21|8.31|8.21|8.29|8.19|41
1669274100000|2022-11-24 07:15:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|11
1669274400000|2022-11-24 07:20:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|12
1669274700000|2022-11-24 07:25:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|21
1669275000000|2022-11-24 07:30:00|8.34|8.24|8.33|8.23|8.35|8.25|8.32|8.22|20
1669275300000|2022-11-24 07:35:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|5
1669275600000|2022-11-24 07:40:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|24
1669275900000|2022-11-24 07:45:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|30
1669276200000|2022-11-24 07:50:00|8.31|8.21|8.29|8.19|8.31|8.21|8.28|8.18|29
1669276500000|2022-11-24 07:55:00|8.28|8.18|8.25|8.15|8.29|8.19|8.23|8.13|48
1669276800000|2022-11-24 08:00:00|8.26|8.16|8.23|8.13|8.27|8.17|8.22|8.12|58
1669277100000|2022-11-24 08:05:00|8.24|8.14|8.21|8.11|8.24|8.14|8.2|8.1|68
1669277400000|2022-11-24 08:10:00|8.2|8.1|8.24|8.14|8.25|8.15|8.2|8.1|71
1669277700000|2022-11-24 08:15:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|28
1669278000000|2022-11-24 08:20:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|15
1669278300000|2022-11-24 08:25:00|8.24|8.14|8.22|8.12|8.25|8.15|8.21|8.11|53
1669278600000|2022-11-24 08:30:00|8.21|8.11|8.23|8.13|8.24|8.14|8.21|8.11|35
1669278900000|2022-11-24 08:35:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|15
1669279200000|2022-11-24 08:40:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|6
1669279500000|2022-11-24 08:45:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|24
1669279800000|2022-11-24 08:50:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|28
1669280100000|2022-11-24 08:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|17
1669280400000|2022-11-24 09:00:00|8.24|8.14|8.21|8.11|8.24|8.14|8.21|8.11|52
1669280700000|2022-11-24 09:05:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|43
1669281000000|2022-11-24 09:10:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|65
1669281300000|2022-11-24 09:15:00|8.2|8.1|8.21|8.11|8.21|8.11|8.18|8.08|48
1669281600000|2022-11-24 09:20:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|34
1669281900000|2022-11-24 09:25:00|8.22|8.12|8.24|8.14|8.24|8.14|8.21|8.11|19
1669282200000|2022-11-24 09:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|31
1669282500000|2022-11-24 09:35:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|7
1669282800000|2022-11-24 09:40:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|18
1669283100000|2022-11-24 09:45:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|18
1669283400000|2022-11-24 09:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|9
1669283700000|2022-11-24 09:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1669284000000|2022-11-24 10:00:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|7
1669284300000|2022-11-24 10:05:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|15
1669284600000|2022-11-24 10:10:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|20
1669284900000|2022-11-24 10:15:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|10
1669285200000|2022-11-24 10:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|15
1669285500000|2022-11-24 10:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|10
1669285800000|2022-11-24 10:30:00|8.21|8.11|8.19|8.09|8.22|8.12|8.18|8.08|21
1669286100000|2022-11-24 10:35:00|8.2|8.1|8.17|8.07|8.2|8.1|8.14|8.04|52
1669286400000|2022-11-24 10:40:00|8.16|8.06|8.15|8.05|8.18|8.08|8.14|8.04|44
1669286700000|2022-11-24 10:45:00|8.14|8.04|8.12|8.02|8.15|8.05|8.1|8|56
1669287000000|2022-11-24 10:50:00|8.11|8.01|8.14|8.04|8.14|8.04|8.11|8.01|40
1669287300000|2022-11-24 10:55:00|8.13|8.03|8.16|8.06|8.16|8.06|8.13|8.03|44
1669287600000|2022-11-24 11:00:00|8.15|8.05|8.14|8.04|8.17|8.07|8.14|8.04|40
1669287900000|2022-11-24 11:05:00|8.13|8.03|8.13|8.03|8.15|8.05|8.13|8.03|17
1669288200000|2022-11-24 11:10:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|28
1669288500000|2022-11-24 11:15:00|8.12|8.02|8.11|8.01|8.13|8.03|8.1|8|46
1669288800000|2022-11-24 11:20:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|8
1669289100000|2022-11-24 11:25:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|25
1669289400000|2022-11-24 11:30:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|17
1669289700000|2022-11-24 11:35:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|24
1669290000000|2022-11-24 11:40:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|21
1669290300000|2022-11-24 11:45:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|22
1669290600000|2022-11-24 11:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|4
1669290900000|2022-11-24 11:55:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|3
1669291200000|2022-11-24 12:00:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|15
1669291500000|2022-11-24 12:05:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|37
1669291800000|2022-11-24 12:10:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|17
1669292100000|2022-11-24 12:15:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|4
1669292400000|2022-11-24 12:20:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|10
1669292700000|2022-11-24 12:25:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|17
1669293000000|2022-11-24 12:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|48
1669293300000|2022-11-24 12:35:00|8.18|8.08|8.16|8.06|8.18|8.08|8.15|8.05|33
1669293600000|2022-11-24 12:40:00|8.15|8.05|8.14|8.04|8.16|8.06|8.13|8.03|16
1669293900000|2022-11-24 12:45:00|8.13|8.03|8.14|8.04|8.14|8.04|8.12|8.02|16
1669294200000|2022-11-24 12:50:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1669294500000|2022-11-24 12:55:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|24
1669294800000|2022-11-24 13:00:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|18
1669295100000|2022-11-24 13:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.16|8.06|23
1669295400000|2022-11-24 13:10:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|8
1669295700000|2022-11-24 13:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1669296000000|2022-11-24 13:20:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|8
1669296600000|2022-11-24 13:30:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|47
1669296900000|2022-11-24 13:35:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|42
1669297200000|2022-11-24 13:40:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|7
1669297500000|2022-11-24 13:45:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|17
1669297800000|2022-11-24 13:50:00|8.19|8.09|8.21|8.11|8.22|8.12|8.19|8.09|71
1669298100000|2022-11-24 13:55:00|8.22|8.12|8.2|8.1|8.23|8.13|8.2|8.1|39
1669298400000|2022-11-24 14:00:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|42
1669298700000|2022-11-24 14:05:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|48
1669299000000|2022-11-24 14:10:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|9
1669299300000|2022-11-24 14:15:00|8.18|8.08|8.13|8.03|8.19|8.09|8.13|8.03|78
1669299600000|2022-11-24 14:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|60
1669299900000|2022-11-24 14:25:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|26
1669300200000|2022-11-24 14:30:00|8.14|8.04|8.16|8.06|8.17|8.07|8.14|8.04|19
1669300500000|2022-11-24 14:35:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1669300800000|2022-11-24 14:40:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|10
1669301100000|2022-11-24 14:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|21
1669301400000|2022-11-24 14:50:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|18
1669301700000|2022-11-24 14:55:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|43
1669302000000|2022-11-24 15:00:00|8.16|8.06|8.14|8.04|8.16|8.06|8.13|8.03|27
1669302300000|2022-11-24 15:05:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|47
1669302600000|2022-11-24 15:10:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|18
1669302900000|2022-11-24 15:15:00|8.14|8.04|8.18|8.08|8.18|8.08|8.14|8.04|31
1669303200000|2022-11-24 15:20:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|12
1669303500000|2022-11-24 15:25:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|57
1669303800000|2022-11-24 15:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|43
1669304100000|2022-11-24 15:35:00|8.17|8.07|8.19|8.09|8.2|8.1|8.17|8.07|39
1669304400000|2022-11-24 15:40:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|38
1669304700000|2022-11-24 15:45:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|27
1669305000000|2022-11-24 15:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|20
1669305300000|2022-11-24 15:55:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|11
1669305600000|2022-11-24 16:00:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|15
1669305900000|2022-11-24 16:05:00|8.17|8.07|8.2|8.1|8.21|8.11|8.17|8.07|30
1669306200000|2022-11-24 16:10:00|8.21|8.11|8.21|8.11|8.23|8.13|8.2|8.1|83
1669306500000|2022-11-24 16:15:00|8.2|8.1|8.21|8.11|8.23|8.13|8.2|8.1|76
1669306800000|2022-11-24 16:20:00|8.2|8.1|8.18|8.08|8.2|8.1|8.16|8.06|39
1669307100000|2022-11-24 16:25:00|8.17|8.07|8.16|8.06|8.17|8.07|8.14|8.04|48
1669307400000|2022-11-24 16:30:00|8.15|8.05|8.14|8.04|8.16|8.06|8.12|8.02|48
1669307700000|2022-11-24 16:35:00|8.13|8.03|8.19|8.09|8.2|8.1|8.13|8.03|45
1669308000000|2022-11-24 16:40:00|8.18|8.08|8.21|8.11|8.22|8.12|8.18|8.08|60
1669308300000|2022-11-24 16:45:00|8.2|8.1|8.2|8.1|8.22|8.12|8.19|8.09|83
1669308600000|2022-11-24 16:50:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|65
1669308900000|2022-11-24 16:55:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|62
1669309200000|2022-11-24 17:00:00|8.2|8.1|8.18|8.08|8.2|8.1|8.17|8.07|45
1669309500000|2022-11-24 17:05:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|44
1669309800000|2022-11-24 17:10:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|36
1669310100000|2022-11-24 17:15:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|17
1669310400000|2022-11-24 17:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|53
1669310700000|2022-11-24 17:25:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|14
1669311000000|2022-11-24 17:30:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|8
1669311300000|2022-11-24 17:35:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|10
1669311600000|2022-11-24 17:40:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|31
1669311900000|2022-11-24 17:45:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|48
1669312200000|2022-11-24 17:50:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|17
1669312500000|2022-11-24 17:55:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|11
1669312800000|2022-11-24 18:00:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|47
1669313100000|2022-11-24 18:05:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|39
1669313400000|2022-11-24 18:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|8
1669313700000|2022-11-24 18:15:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|33
1669314000000|2022-11-24 18:20:00|8.15|8.05|8.15|8.05|8.17|8.07|8.15|8.05|31
1669314300000|2022-11-24 18:25:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|19
1669314600000|2022-11-24 18:30:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|21
1669314900000|2022-11-24 18:35:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|14
1669315200000|2022-11-24 18:40:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|12
1669315500000|2022-11-24 18:45:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|36
1669315800000|2022-11-24 18:50:00|8.16|8.06|8.19|8.09|8.19|8.09|8.16|8.06|32
1669316100000|2022-11-24 18:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|23
1669316400000|2022-11-24 19:00:00|8.19|8.09|8.19|8.09|8.21|8.11|8.18|8.08|29
1669316700000|2022-11-24 19:05:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|9
1669317000000|2022-11-24 19:10:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|13
1669317300000|2022-11-24 19:15:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|19
1669317600000|2022-11-24 19:20:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|18
1669317900000|2022-11-24 19:25:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|10
1669318200000|2022-11-24 19:30:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|12
1669318500000|2022-11-24 19:35:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|5
1669318800000|2022-11-24 19:40:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1669319100000|2022-11-24 19:45:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|4
1669319400000|2022-11-24 19:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|21
1669319700000|2022-11-24 19:55:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|34
1669320000000|2022-11-24 20:00:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|9
1669320300000|2022-11-24 20:05:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|10
1669320600000|2022-11-24 20:10:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|12
1669320900000|2022-11-24 20:15:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|10
1669321200000|2022-11-24 20:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|9
1669321500000|2022-11-24 20:25:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|28
1669321800000|2022-11-24 20:30:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|31
1669322100000|2022-11-24 20:35:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|4
1669322400000|2022-11-24 20:40:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|5
1669322700000|2022-11-24 20:45:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|4
1669323300000|2022-11-24 20:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|14
1669323600000|2022-11-24 21:00:00|8.15|8.05|8.15|8.05|8.17|8.07|8.15|8.05|17
1669323900000|2022-11-24 21:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|17
1669324200000|2022-11-24 21:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|22
1669324500000|2022-11-24 21:15:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|24
1669324800000|2022-11-24 21:20:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|13
1669325100000|2022-11-24 21:25:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|21
1669325400000|2022-11-24 21:30:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|14
1669325700000|2022-11-24 21:35:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|32
1669326000000|2022-11-24 21:40:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|13
1669326300000|2022-11-24 21:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|20
1669326600000|2022-11-24 21:50:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|25
1669326900000|2022-11-24 21:55:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1669327200000|2022-11-24 22:00:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|8
1669327500000|2022-11-24 22:05:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|6
1669328100000|2022-11-24 22:15:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|4
1669328400000|2022-11-24 22:20:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1669329000000|2022-11-24 22:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|18
1669329300000|2022-11-24 22:35:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|30
1669329600000|2022-11-24 22:40:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|40
1669329900000|2022-11-24 22:45:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|8
1669330200000|2022-11-24 22:50:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|9
1669330500000|2022-11-24 22:55:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|13
1669330800000|2022-11-24 23:00:00|8.18|8.08|8.19|8.09|8.2|8.1|8.17|8.07|24
1669331100000|2022-11-24 23:05:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|17
1669331400000|2022-11-24 23:10:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|7
1669331700000|2022-11-24 23:15:00|8.18|8.08|8.18|8.08|8.2|8.1|8.17|8.07|55
1669332000000|2022-11-24 23:20:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|32
1669332300000|2022-11-24 23:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|12
1669332600000|2022-11-24 23:30:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|23
1669332900000|2022-11-24 23:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|24
1669333200000|2022-11-24 23:40:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|8
1669333500000|2022-11-24 23:45:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|24
1669333800000|2022-11-24 23:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|23
1669334100000|2022-11-24 23:55:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|22
1669334400000|2022-11-25 00:00:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|37
1669334700000|2022-11-25 00:05:00|8.2|8.1|8.16|8.06|8.22|8.12|8.16|8.06|29
1669335000000|2022-11-25 00:10:00|8.15|8.05|8.14|8.04|8.16|8.06|8.13|8.03|76
1669335300000|2022-11-25 00:15:00|8.15|8.05|8.15|8.05|8.17|8.07|8.13|8.03|57
1669335600000|2022-11-25 00:20:00|8.16|8.06|8.13|8.03|8.16|8.06|8.13|8.03|32
1669335900000|2022-11-25 00:25:00|8.14|8.04|8.15|8.05|8.16|8.06|8.13|8.03|36
1669336200000|2022-11-25 00:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|34
1669336500000|2022-11-25 00:35:00|8.16|8.06|8.2|8.1|8.2|8.1|8.16|8.06|29
1669336800000|2022-11-25 00:40:00|8.21|8.11|8.26|8.16|8.3|8.2|8.2|8.1|106
1669337100000|2022-11-25 00:45:00|8.25|8.15|8.2|8.1|8.26|8.16|8.2|8.1|120
1669337400000|2022-11-25 00:50:00|8.21|8.11|8.2|8.1|8.22|8.12|8.19|8.09|64
1669337700000|2022-11-25 00:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|53
1669338000000|2022-11-25 01:00:00|8.2|8.1|8.19|8.09|8.22|8.12|8.18|8.08|124
1669338300000|2022-11-25 01:05:00|8.18|8.08|8.23|8.13|8.25|8.15|8.18|8.08|74
1669338600000|2022-11-25 01:10:00|8.24|8.14|8.24|8.14|8.26|8.16|8.23|8.13|43
1669338900000|2022-11-25 01:15:00|8.25|8.15|8.27|8.17|8.3|8.2|8.24|8.14|81
1669339200000|2022-11-25 01:20:00|8.28|8.18|8.34|8.24|8.36|8.26|8.27|8.17|108
1669339500000|2022-11-25 01:25:00|8.33|8.23|8.35|8.25|8.38|8.28|8.32|8.22|67
1669339800000|2022-11-25 01:30:00|8.34|8.24|8.31|8.21|8.35|8.25|8.3|8.2|32
1669340100000|2022-11-25 01:35:00|8.3|8.2|8.31|8.21|8.32|8.22|8.3|8.2|52
1669340400000|2022-11-25 01:40:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|57
1669340700000|2022-11-25 01:45:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|62
1669341000000|2022-11-25 01:50:00|8.27|8.17|8.25|8.15|8.28|8.18|8.25|8.15|33
1669341300000|2022-11-25 01:55:00|8.26|8.16|8.24|8.14|8.26|8.16|8.23|8.13|39
1669341600000|2022-11-25 02:00:00|8.23|8.13|8.13|8.03|8.24|8.14|8.1|8|115
1669341900000|2022-11-25 02:05:00|8.14|8.04|8.17|8.07|8.17|8.07|8.13|8.03|68
1669342200000|2022-11-25 02:10:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|45
1669342500000|2022-11-25 02:15:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|32
1669342800000|2022-11-25 02:20:00|8.21|8.11|8.19|8.09|8.21|8.11|8.18|8.08|59
1669343100000|2022-11-25 02:25:00|8.2|8.1|8.18|8.08|8.2|8.1|8.17|8.07|33
1669343400000|2022-11-25 02:30:00|8.17|8.07|8.21|8.11|8.22|8.12|8.17|8.07|17
1669343700000|2022-11-25 02:35:00|8.22|8.12|8.22|8.12|8.22|8.12|8.19|8.09|21
1669344000000|2022-11-25 02:40:00|8.21|8.11|8.2|8.1|8.22|8.12|8.2|8.1|62
1669344300000|2022-11-25 02:45:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|31
1669344600000|2022-11-25 02:50:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|34
1669344900000|2022-11-25 02:55:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|22
1669345200000|2022-11-25 03:00:00|8.2|8.1|8.18|8.08|8.21|8.11|8.18|8.08|15
1669345500000|2022-11-25 03:05:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|38
1669345800000|2022-11-25 03:10:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|10
1669346100000|2022-11-25 03:15:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|18
1669346400000|2022-11-25 03:20:00|8.17|8.07|8.19|8.09|8.21|8.11|8.17|8.07|33
1669346700000|2022-11-25 03:25:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|27
1669347000000|2022-11-25 03:30:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|5
1669347300000|2022-11-25 03:35:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|21
1669347600000|2022-11-25 03:40:00|8.21|8.11|8.25|8.15|8.25|8.15|8.2|8.1|47
1669347900000|2022-11-25 03:45:00|8.26|8.16|8.26|8.16|8.27|8.17|8.24|8.14|37
1669348200000|2022-11-25 03:50:00|8.27|8.17|8.28|8.18|8.29|8.19|8.26|8.16|78
1669348500000|2022-11-25 03:55:00|8.29|8.19|8.26|8.16|8.29|8.19|8.26|8.16|16
1669348800000|2022-11-25 04:00:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|44
1669349100000|2022-11-25 04:05:00|8.25|8.15|8.28|8.18|8.29|8.19|8.25|8.15|14
1669349400000|2022-11-25 04:10:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|16
1669349700000|2022-11-25 04:15:00|8.29|8.19|8.28|8.18|8.3|8.2|8.27|8.17|32
1669350000000|2022-11-25 04:20:00|8.29|8.19|8.26|8.16|8.29|8.19|8.25|8.15|52
1669350300000|2022-11-25 04:25:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|50
1669350600000|2022-11-25 04:30:00|8.25|8.15|8.24|8.14|8.27|8.17|8.24|8.14|32
1669350900000|2022-11-25 04:35:00|8.23|8.13|8.2|8.1|8.24|8.14|8.2|8.1|36
1669351200000|2022-11-25 04:40:00|8.19|8.09|8.2|8.1|8.23|8.13|8.19|8.09|64
1669351500000|2022-11-25 04:45:00|8.21|8.11|8.21|8.11|8.21|8.11|8.17|8.07|33
1669351800000|2022-11-25 04:50:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|56
1669352100000|2022-11-25 04:55:00|8.2|8.1|8.19|8.09|8.2|8.1|8.17|8.07|62
1669352400000|2022-11-25 05:00:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|30
1669352700000|2022-11-25 05:05:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|28
1669353000000|2022-11-25 05:10:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1669353300000|2022-11-25 05:15:00|8.17|8.07|8.18|8.08|8.19|8.09|8.15|8.05|28
1669353600000|2022-11-25 05:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|21
1669353900000|2022-11-25 05:25:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|13
1669354200000|2022-11-25 05:30:00|8.19|8.09|8.19|8.09|8.21|8.11|8.18|8.08|31
1669354500000|2022-11-25 05:35:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|12
1669354800000|2022-11-25 05:40:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|29
1669355100000|2022-11-25 05:45:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|26
1669355400000|2022-11-25 05:50:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|6
1669355700000|2022-11-25 05:55:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|36
1669356000000|2022-11-25 06:00:00|8.15|8.05|8.17|8.07|8.18|8.08|8.15|8.05|27
1669356300000|2022-11-25 06:05:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|31
1669356600000|2022-11-25 06:10:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|11
1669356900000|2022-11-25 06:15:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|18
1669357200000|2022-11-25 06:20:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|32
1669357500000|2022-11-25 06:25:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|27
1669357800000|2022-11-25 06:30:00|8.21|8.11|8.24|8.14|8.24|8.14|8.2|8.1|62
1669358100000|2022-11-25 06:35:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|31
1669358400000|2022-11-25 06:40:00|8.24|8.14|8.23|8.13|8.25|8.15|8.22|8.12|44
1669358700000|2022-11-25 06:45:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|48
1669359000000|2022-11-25 06:50:00|8.26|8.16|8.28|8.18|8.28|8.18|8.25|8.15|57
1669359300000|2022-11-25 06:55:00|8.27|8.17|8.27|8.17|8.28|8.18|8.25|8.15|37
1669359600000|2022-11-25 07:00:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|44
1669359900000|2022-11-25 07:05:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|29
1669360200000|2022-11-25 07:10:00|8.23|8.13|8.24|8.14|8.26|8.16|8.23|8.13|14
1669360500000|2022-11-25 07:15:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|30
1669360800000|2022-11-25 07:20:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|15
1669361100000|2022-11-25 07:25:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|10
1669361400000|2022-11-25 07:30:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|20
1669361700000|2022-11-25 07:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|11
1669362000000|2022-11-25 07:40:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|9
1669362300000|2022-11-25 07:45:00|8.26|8.16|8.26|8.16|8.28|8.18|8.26|8.16|21
1669362600000|2022-11-25 07:50:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|28
1669362900000|2022-11-25 07:55:00|8.25|8.15|8.28|8.18|8.28|8.18|8.25|8.15|21
1669363200000|2022-11-25 08:00:00|8.29|8.19|8.26|8.16|8.31|8.21|8.26|8.16|34
1669363500000|2022-11-25 08:05:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|31
1669363800000|2022-11-25 08:10:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|33
1669364100000|2022-11-25 08:15:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|33
1669364400000|2022-11-25 08:20:00|8.28|8.18|8.25|8.15|8.28|8.18|8.24|8.14|26
1669364700000|2022-11-25 08:25:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|12
1669365000000|2022-11-25 08:30:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|36
1669365300000|2022-11-25 08:35:00|8.24|8.14|8.23|8.13|8.25|8.15|8.22|8.12|14
1669365600000|2022-11-25 08:40:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|4
1669365900000|2022-11-25 08:45:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|22
1669366200000|2022-11-25 08:50:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|14
1669366500000|2022-11-25 08:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|22
1669366800000|2022-11-25 09:00:00|8.24|8.14|8.25|8.15|8.26|8.16|8.23|8.13|16
1669367100000|2022-11-25 09:05:00|8.26|8.16|8.27|8.17|8.28|8.18|8.25|8.15|34
1669367400000|2022-11-25 09:10:00|8.26|8.16|8.26|8.16|8.28|8.18|8.26|8.16|27
1669367700000|2022-11-25 09:15:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|5
1669368000000|2022-11-25 09:20:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|16
1669368300000|2022-11-25 09:25:00|8.28|8.18|8.28|8.18|8.3|8.2|8.27|8.17|13
1669368600000|2022-11-25 09:30:00|8.29|8.19|8.29|8.19|8.29|8.19|8.27|8.17|13
1669368900000|2022-11-25 09:35:00|8.3|8.2|8.27|8.17|8.3|8.2|8.27|8.17|38
1669369200000|2022-11-25 09:40:00|8.28|8.18|8.29|8.19|8.3|8.2|8.27|8.17|34
1669369500000|2022-11-25 09:45:00|8.3|8.2|8.27|8.17|8.3|8.2|8.27|8.17|30
1669369800000|2022-11-25 09:50:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|20
1669370100000|2022-11-25 09:55:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|45
1669370400000|2022-11-25 10:00:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|47
1669370700000|2022-11-25 10:05:00|8.26|8.16|8.29|8.19|8.29|8.19|8.26|8.16|86
1669371000000|2022-11-25 10:10:00|8.3|8.2|8.52|8.42|8.53|8.43|8.29|8.19|204
1669371300000|2022-11-25 10:15:00|8.51|8.41|8.45|8.35|8.57|8.47|8.44|8.34|195
1669371600000|2022-11-25 10:20:00|8.44|8.34|8.48|8.38|8.49|8.39|8.43|8.33|103
1669371900000|2022-11-25 10:25:00|8.47|8.37|8.5|8.4|8.52|8.42|8.46|8.36|132
1669372200000|2022-11-25 10:30:00|8.49|8.39|8.59|8.49|8.59|8.49|8.48|8.38|143
1669372500000|2022-11-25 10:35:00|8.58|8.48|8.66|8.56|8.69|8.59|8.56|8.46|209
1669372800000|2022-11-25 10:40:00|8.65|8.55|8.64|8.54|8.67|8.57|8.59|8.49|164
1669373100000|2022-11-25 10:45:00|8.63|8.53|8.61|8.51|8.69|8.59|8.59|8.49|133
1669373400000|2022-11-25 10:50:00|8.6|8.5|8.65|8.55|8.7|8.6|8.6|8.5|150
1669373700000|2022-11-25 10:55:00|8.64|8.54|8.75|8.65|8.76|8.66|8.63|8.53|206
1669374000000|2022-11-25 11:00:00|8.74|8.64|8.85|8.75|8.88|8.78|8.72|8.62|224
1669374300000|2022-11-25 11:05:00|8.84|8.74|8.93|8.83|8.94|8.84|8.84|8.74|182
1669374600000|2022-11-25 11:10:00|8.92|8.82|8.94|8.84|8.95|8.85|8.85|8.75|149
1669374900000|2022-11-25 11:15:00|8.95|8.85|9.2|9.1|9.22|9.12|8.94|8.84|307
1669375200000|2022-11-25 11:20:00|9.19|9.09|9.12|9.02|9.21|9.11|9.11|9.01|186
1669375500000|2022-11-25 11:25:00|9.11|9.01|9.17|9.07|9.19|9.09|9.07|8.97|211
1669375800000|2022-11-25 11:30:00|9.16|9.06|9.06|8.96|9.21|9.11|9.06|8.96|181
1669376100000|2022-11-25 11:35:00|9.07|8.97|9.01|8.91|9.09|8.99|9|8.9|219
1669376400000|2022-11-25 11:40:00|9.02|8.92|8.91|8.81|9.03|8.93|8.87|8.77|287
1669376700000|2022-11-25 11:45:00|8.9|8.8|8.87|8.77|8.92|8.82|8.84|8.74|162
1669377000000|2022-11-25 11:50:00|8.86|8.76|8.83|8.73|8.87|8.77|8.82|8.72|140
1669377300000|2022-11-25 11:55:00|8.84|8.74|8.84|8.74|8.89|8.79|8.82|8.72|119
1669377600000|2022-11-25 12:00:00|8.83|8.73|8.78|8.68|8.89|8.79|8.77|8.67|154
1669377900000|2022-11-25 12:05:00|8.79|8.69|8.85|8.75|8.87|8.77|8.78|8.68|117
1669378200000|2022-11-25 12:10:00|8.86|8.76|8.86|8.76|8.89|8.79|8.86|8.76|87
1669378500000|2022-11-25 12:15:00|8.87|8.77|8.91|8.81|8.92|8.82|8.85|8.75|105
1669378800000|2022-11-25 12:20:00|8.92|8.82|8.88|8.78|8.92|8.82|8.86|8.76|120
1669379100000|2022-11-25 12:25:00|8.87|8.77|8.89|8.79|8.91|8.81|8.87|8.77|41
1669379400000|2022-11-25 12:30:00|8.88|8.78|8.93|8.83|8.95|8.85|8.88|8.78|108
1669379700000|2022-11-25 12:35:00|8.94|8.84|8.86|8.76|8.94|8.84|8.86|8.76|57
1669380000000|2022-11-25 12:40:00|8.87|8.77|8.81|8.71|8.87|8.77|8.8|8.7|65
1669380300000|2022-11-25 12:45:00|8.82|8.72|8.78|8.68|8.84|8.74|8.76|8.66|51
1669380600000|2022-11-25 12:50:00|8.79|8.69|8.78|8.68|8.83|8.73|8.78|8.68|74
1669380900000|2022-11-25 12:55:00|8.79|8.69|8.79|8.69|8.81|8.71|8.78|8.68|63
1669381200000|2022-11-25 13:00:00|8.78|8.68|8.81|8.71|8.82|8.72|8.77|8.67|46
1669381500000|2022-11-25 13:05:00|8.82|8.72|8.78|8.68|8.84|8.74|8.78|8.68|39
1669381800000|2022-11-25 13:10:00|8.77|8.67|8.72|8.62|8.78|8.68|8.67|8.57|110
1669382100000|2022-11-25 13:15:00|8.71|8.61|8.75|8.65|8.77|8.67|8.71|8.61|109
1669382400000|2022-11-25 13:20:00|8.76|8.66|8.74|8.64|8.76|8.66|8.74|8.64|63
1669382700000|2022-11-25 13:25:00|8.75|8.65|8.76|8.66|8.78|8.68|8.72|8.62|52
1669383000000|2022-11-25 13:30:00|8.77|8.67|8.77|8.67|8.78|8.68|8.75|8.65|49
1669383300000|2022-11-25 13:35:00|8.78|8.68|8.77|8.67|8.81|8.71|8.77|8.67|112
1669383600000|2022-11-25 13:40:00|8.78|8.68|8.77|8.67|8.78|8.68|8.76|8.66|52
1669383900000|2022-11-25 13:45:00|8.76|8.66|8.78|8.68|8.79|8.69|8.76|8.66|39
1669384200000|2022-11-25 13:50:00|8.79|8.69|8.82|8.72|8.82|8.72|8.78|8.68|68
1669384500000|2022-11-25 13:55:00|8.81|8.71|8.78|8.68|8.81|8.71|8.77|8.67|40
1669384800000|2022-11-25 14:00:00|8.77|8.67|8.75|8.65|8.78|8.68|8.73|8.63|45
1669385100000|2022-11-25 14:05:00|8.76|8.66|8.74|8.64|8.77|8.67|8.73|8.63|67
1669385400000|2022-11-25 14:10:00|8.73|8.63|8.77|8.67|8.77|8.67|8.72|8.62|47
1669385700000|2022-11-25 14:15:00|8.78|8.68|8.81|8.71|8.83|8.73|8.78|8.68|96
1669386000000|2022-11-25 14:20:00|8.8|8.7|8.8|8.7|8.82|8.72|8.79|8.69|51
1669386300000|2022-11-25 14:25:00|8.81|8.71|8.83|8.73|8.87|8.77|8.8|8.7|108
1669386600000|2022-11-25 14:30:00|8.84|8.74|8.82|8.72|8.85|8.75|8.81|8.71|57
1669386900000|2022-11-25 14:35:00|8.81|8.71|8.84|8.74|8.86|8.76|8.81|8.71|104
1669387200000|2022-11-25 14:40:00|8.85|8.75|8.82|8.72|8.87|8.77|8.8|8.7|98
1669387500000|2022-11-25 14:45:00|8.83|8.73|8.81|8.71|8.84|8.74|8.81|8.71|37
1669387800000|2022-11-25 14:50:00|8.82|8.72|8.84|8.74|8.85|8.75|8.8|8.7|47
1669388100000|2022-11-25 14:55:00|8.83|8.73|8.87|8.77|8.87|8.77|8.82|8.72|53
1669388400000|2022-11-25 15:00:00|8.86|8.76|8.91|8.81|8.91|8.81|8.85|8.75|128
1669388700000|2022-11-25 15:05:00|8.9|8.8|8.86|8.76|8.92|8.82|8.84|8.74|91
1669389000000|2022-11-25 15:10:00|8.87|8.77|8.85|8.75|8.88|8.78|8.84|8.74|75
1669389300000|2022-11-25 15:15:00|8.86|8.76|8.85|8.75|8.89|8.79|8.85|8.75|80
1669389600000|2022-11-25 15:20:00|8.86|8.76|8.87|8.77|8.88|8.78|8.84|8.74|72
1669389900000|2022-11-25 15:25:00|8.86|8.76|8.86|8.76|8.87|8.77|8.82|8.72|69
1669390200000|2022-11-25 15:30:00|8.85|8.75|8.89|8.79|8.9|8.8|8.85|8.75|129
1669390500000|2022-11-25 15:35:00|8.9|8.8|8.87|8.77|8.9|8.8|8.87|8.77|88
1669390800000|2022-11-25 15:40:00|8.88|8.78|8.88|8.78|8.9|8.8|8.85|8.75|91
1669391100000|2022-11-25 15:45:00|8.89|8.79|8.88|8.78|8.91|8.81|8.87|8.77|126
1669391400000|2022-11-25 15:50:00|8.87|8.77|8.86|8.76|8.88|8.78|8.85|8.75|96
1669391700000|2022-11-25 15:55:00|8.85|8.75|8.87|8.77|8.88|8.78|8.85|8.75|73
1669392000000|2022-11-25 16:00:00|8.86|8.76|8.89|8.79|8.89|8.79|8.86|8.76|90
1669392300000|2022-11-25 16:05:00|8.9|8.8|8.95|8.85|8.98|8.88|8.89|8.79|80
1669392600000|2022-11-25 16:10:00|8.94|8.84|8.92|8.82|8.95|8.85|8.91|8.81|81
1669392900000|2022-11-25 16:15:00|8.91|8.81|8.88|8.78|8.93|8.83|8.87|8.77|104
1669393200000|2022-11-25 16:20:00|8.87|8.77|8.8|8.7|8.88|8.78|8.78|8.68|166
1669393500000|2022-11-25 16:25:00|8.81|8.71|8.82|8.72|8.82|8.72|8.78|8.68|154
1669393800000|2022-11-25 16:30:00|8.83|8.73|8.82|8.72|8.84|8.74|8.8|8.7|98
1669394100000|2022-11-25 16:35:00|8.83|8.73|8.84|8.74|8.84|8.74|8.81|8.71|52
1669394400000|2022-11-25 16:40:00|8.83|8.73|8.85|8.75|8.86|8.76|8.83|8.73|39
1669394700000|2022-11-25 16:45:00|8.84|8.74|8.84|8.74|8.87|8.77|8.84|8.74|69
1669395000000|2022-11-25 16:50:00|8.85|8.75|8.84|8.74|8.86|8.76|8.84|8.74|38
1669395300000|2022-11-25 16:55:00|8.85|8.75|8.86|8.76|8.87|8.77|8.84|8.74|30
1669395600000|2022-11-25 17:00:00|8.85|8.75|8.9|8.8|8.91|8.81|8.85|8.75|52
1669395900000|2022-11-25 17:05:00|8.89|8.79|8.93|8.83|8.94|8.84|8.89|8.79|127
1669396200000|2022-11-25 17:10:00|8.92|8.82|8.93|8.83|8.95|8.85|8.92|8.82|108
1669396500000|2022-11-25 17:15:00|8.94|8.84|8.92|8.82|8.95|8.85|8.91|8.81|159
1669396800000|2022-11-25 17:20:00|8.91|8.81|8.95|8.85|8.97|8.87|8.9|8.8|127
1669397100000|2022-11-25 17:25:00|8.96|8.86|8.93|8.83|8.96|8.86|8.92|8.82|106
1669397400000|2022-11-25 17:30:00|8.94|8.84|8.96|8.86|8.97|8.87|8.91|8.81|117
1669397700000|2022-11-25 17:35:00|8.95|8.85|9|8.9|9.01|8.91|8.95|8.85|64
1669398000000|2022-11-25 17:40:00|8.99|8.89|8.98|8.88|9.01|8.91|8.97|8.87|84
1669398300000|2022-11-25 17:45:00|8.97|8.87|9.03|8.93|9.09|8.99|8.97|8.87|113
1669398600000|2022-11-25 17:50:00|9.04|8.94|9.03|8.93|9.06|8.96|9.01|8.91|106
1669398900000|2022-11-25 17:55:00|9.04|8.94|9.01|8.91|9.05|8.95|9.01|8.91|120
1669399200000|2022-11-25 18:00:00|9.02|8.92|9.04|8.94|9.05|8.95|9.01|8.91|55
1669399500000|2022-11-25 18:05:00|9.03|8.93|9.06|8.96|9.06|8.96|9.03|8.93|52
1669399800000|2022-11-25 18:10:00|9.05|8.95|9.03|8.93|9.08|8.98|9.03|8.93|63
1669400100000|2022-11-25 18:15:00|9.04|8.94|9.01|8.91|9.04|8.94|8.96|8.86|72
1669400400000|2022-11-25 18:20:00|9.02|8.92|9.01|8.91|9.02|8.92|8.98|8.88|68
1669400700000|2022-11-25 18:25:00|9.02|8.92|9|8.9|9.02|8.92|8.97|8.87|61
1669401000000|2022-11-25 18:30:00|8.99|8.89|9.04|8.94|9.04|8.94|8.99|8.89|46
1669401300000|2022-11-25 18:35:00|9.05|8.95|9.07|8.97|9.07|8.97|9.04|8.94|121
1669401600000|2022-11-25 18:40:00|9.06|8.96|9.07|8.97|9.07|8.97|9.04|8.94|62
1669401900000|2022-11-25 18:45:00|9.06|8.96|9.07|8.97|9.08|8.98|9.05|8.95|50
1669402200000|2022-11-25 18:50:00|9.08|8.98|9.01|8.91|9.08|8.98|8.99|8.89|68
1669402500000|2022-11-25 18:55:00|9.02|8.92|9.02|8.92|9.05|8.95|8.99|8.89|73
1669402800000|2022-11-25 19:00:00|9.03|8.93|9|8.9|9.06|8.96|9|8.9|40
1669403100000|2022-11-25 19:05:00|8.99|8.89|8.98|8.88|9.01|8.91|8.98|8.88|40
1669403400000|2022-11-25 19:10:00|8.99|8.89|9.03|8.93|9.03|8.93|8.97|8.87|69
1669403700000|2022-11-25 19:15:00|9.02|8.92|9.11|9.01|9.11|9.01|9.02|8.92|142
1669404000000|2022-11-25 19:20:00|9.1|9|9.1|9|9.14|9.04|9.1|9|99
1669404300000|2022-11-25 19:25:00|9.11|9.01|9.07|8.97|9.11|9.01|9.06|8.96|91
1669404600000|2022-11-25 19:30:00|9.08|8.98|9.09|8.99|9.11|9.01|9.07|8.97|82
1669404900000|2022-11-25 19:35:00|9.08|8.98|9.07|8.97|9.11|9.01|9.07|8.97|66
1669405200000|2022-11-25 19:40:00|9.08|8.98|9.05|8.95|9.08|8.98|9.02|8.92|76
1669405500000|2022-11-25 19:45:00|9.04|8.94|9.04|8.94|9.06|8.96|9.04|8.94|75
1669405800000|2022-11-25 19:50:00|9.05|8.95|9|8.9|9.06|8.96|9|8.9|70
1669406100000|2022-11-25 19:55:00|9.01|8.91|9|8.9|9.01|8.91|8.99|8.89|40
1669406400000|2022-11-25 20:00:00|9.01|8.91|9|8.9|9.01|8.91|8.98|8.88|66
1669406700000|2022-11-25 20:05:00|8.99|8.89|9.01|8.91|9.03|8.93|8.99|8.89|39
1669407000000|2022-11-25 20:10:00|9|8.9|8.97|8.87|9.01|8.91|8.96|8.86|36
1669407300000|2022-11-25 20:15:00|8.98|8.88|9.01|8.91|9.01|8.91|8.98|8.88|50
1669407600000|2022-11-25 20:20:00|9.02|8.92|9.02|8.92|9.05|8.95|9.01|8.91|125
1669407900000|2022-11-25 20:25:00|9.03|8.93|9|8.9|9.03|8.93|9|8.9|62
1669408200000|2022-11-25 20:30:00|8.99|8.89|8.94|8.84|9|8.9|8.94|8.84|40
1669408500000|2022-11-25 20:35:00|8.95|8.85|8.93|8.83|8.95|8.85|8.92|8.82|65
1669408800000|2022-11-25 20:40:00|8.92|8.82|8.94|8.84|8.95|8.85|8.92|8.82|81
1669409100000|2022-11-25 20:45:00|8.95|8.85|8.92|8.82|8.95|8.85|8.9|8.8|75
1669409400000|2022-11-25 20:50:00|8.93|8.83|8.88|8.78|8.93|8.83|8.88|8.78|94
1669409700000|2022-11-25 20:55:00|8.89|8.79|8.9|8.8|8.91|8.81|8.88|8.78|24
1669410000000|2022-11-25 21:00:00|8.91|8.81|8.88|8.78|8.93|8.83|8.88|8.78|26
1669410300000|2022-11-25 21:05:00|8.87|8.77|8.89|8.79|8.91|8.81|8.87|8.77|27
1669410600000|2022-11-25 21:10:00|8.9|8.8|8.92|8.82|8.92|8.82|8.89|8.79|21
1669410900000|2022-11-25 21:15:00|8.91|8.81|8.88|8.78|8.91|8.81|8.88|8.78|14
1669411200000|2022-11-25 21:20:00|8.89|8.79|8.9|8.8|8.9|8.8|8.88|8.78|32
1669411500000|2022-11-25 21:25:00|8.89|8.79|8.89|8.79|8.9|8.8|8.89|8.79|9
1669411800000|2022-11-25 21:30:00|8.9|8.8|8.9|8.8|8.9|8.8|8.9|8.8|1
1669412100000|2022-11-25 21:35:00|8.89|8.79|8.92|8.82|8.92|8.82|8.89|8.79|16
1669412400000|2022-11-25 21:40:00|8.91|8.81|8.93|8.83|8.93|8.83|8.91|8.81|19
1669412700000|2022-11-25 21:45:00|8.94|8.84|8.93|8.83|8.94|8.84|8.92|8.82|12
1669413000000|2022-11-25 21:50:00|8.92|8.82|8.93|8.83|8.93|8.83|8.92|8.82|2
1669413300000|2022-11-25 21:55:00|8.92|8.82|8.95|8.85|8.95|8.85|8.92|8.82|10
1669449600000|2022-11-26 08:00:00|9.26|9.16|9.25|9.15|9.28|9.18|9.25|9.15|54
1669449900000|2022-11-26 08:05:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|26
1669450200000|2022-11-26 08:10:00|9.26|9.16|9.24|9.14|9.27|9.17|9.22|9.12|59
1669450500000|2022-11-26 08:15:00|9.23|9.13|9.2|9.1|9.23|9.13|9.2|9.1|20
1669450800000|2022-11-26 08:20:00|9.21|9.11|9.25|9.15|9.26|9.16|9.2|9.1|47
1669451100000|2022-11-26 08:25:00|9.24|9.14|9.26|9.16|9.27|9.17|9.24|9.14|19
1669451400000|2022-11-26 08:30:00|9.27|9.17|9.25|9.15|9.27|9.17|9.24|9.14|19
1669451700000|2022-11-26 08:35:00|9.24|9.14|9.24|9.14|9.25|9.15|9.23|9.13|13
1669452000000|2022-11-26 08:40:00|9.23|9.13|9.22|9.12|9.23|9.13|9.21|9.11|12
1669452300000|2022-11-26 08:45:00|9.23|9.13|9.25|9.15|9.25|9.15|9.23|9.13|29
1669452600000|2022-11-26 08:50:00|9.26|9.16|9.28|9.18|9.29|9.19|9.26|9.16|33
1669452900000|2022-11-26 08:55:00|9.27|9.17|9.26|9.16|9.29|9.19|9.25|9.15|38
1669453200000|2022-11-26 09:00:00|9.27|9.17|9.28|9.18|9.28|9.18|9.25|9.15|14
1669453500000|2022-11-26 09:05:00|9.29|9.19|9.29|9.19|9.32|9.22|9.28|9.18|47
1669453800000|2022-11-26 09:10:00|9.28|9.18|9.3|9.2|9.31|9.21|9.28|9.18|27
1669454100000|2022-11-26 09:15:00|9.31|9.21|9.31|9.21|9.32|9.22|9.31|9.21|55
1669454400000|2022-11-26 09:20:00|9.3|9.2|9.28|9.18|9.3|9.2|9.26|9.16|23
1669454700000|2022-11-26 09:25:00|9.29|9.19|9.31|9.21|9.33|9.23|9.28|9.18|27
1669455000000|2022-11-26 09:30:00|9.3|9.2|9.29|9.19|9.3|9.2|9.28|9.18|14
1669455300000|2022-11-26 09:35:00|9.3|9.2|9.31|9.21|9.31|9.21|9.3|9.2|32
1669455600000|2022-11-26 09:40:00|9.32|9.22|9.31|9.21|9.32|9.22|9.3|9.2|34
1669455900000|2022-11-26 09:45:00|9.32|9.22|9.29|9.19|9.32|9.22|9.29|9.19|24
1669456200000|2022-11-26 09:50:00|9.3|9.2|9.29|9.19|9.3|9.2|9.27|9.17|20
1669456500000|2022-11-26 09:55:00|9.3|9.2|9.29|9.19|9.3|9.2|9.27|9.17|22
1669456800000|2022-11-26 10:00:00|9.3|9.2|9.24|9.14|9.3|9.2|9.24|9.14|31
1669457100000|2022-11-26 10:05:00|9.25|9.15|9.28|9.18|9.28|9.18|9.25|9.15|18
1669457400000|2022-11-26 10:10:00|9.27|9.17|9.29|9.19|9.32|9.22|9.27|9.17|41
1669457700000|2022-11-26 10:15:00|9.28|9.18|9.27|9.17|9.29|9.19|9.26|9.16|40
1669458000000|2022-11-26 10:20:00|9.26|9.16|9.28|9.18|9.28|9.18|9.25|9.15|39
1669458300000|2022-11-26 10:25:00|9.29|9.19|9.3|9.2|9.3|9.2|9.28|9.18|20
1669458600000|2022-11-26 10:30:00|9.29|9.19|9.3|9.2|9.32|9.22|9.28|9.18|59
1669458900000|2022-11-26 10:35:00|9.31|9.21|9.32|9.22|9.35|9.25|9.31|9.21|40
1669459200000|2022-11-26 10:40:00|9.31|9.21|9.37|9.27|9.39|9.29|9.31|9.21|38
1669459500000|2022-11-26 10:45:00|9.36|9.26|9.34|9.24|9.39|9.29|9.34|9.24|55
1669459800000|2022-11-26 10:50:00|9.35|9.25|9.33|9.23|9.36|9.26|9.33|9.23|23
1669460100000|2022-11-26 10:55:00|9.34|9.24|9.32|9.22|9.34|9.24|9.32|9.22|15
1669460400000|2022-11-26 11:00:00|9.31|9.21|9.32|9.22|9.33|9.23|9.31|9.21|20
1669460700000|2022-11-26 11:05:00|9.33|9.23|9.28|9.18|9.33|9.23|9.28|9.18|22
1669461000000|2022-11-26 11:10:00|9.29|9.19|9.3|9.2|9.3|9.2|9.26|9.16|28
1669461300000|2022-11-26 11:15:00|9.31|9.21|9.29|9.19|9.31|9.21|9.28|9.18|21
1669461600000|2022-11-26 11:20:00|9.3|9.2|9.32|9.22|9.32|9.22|9.29|9.19|17
1669461900000|2022-11-26 11:25:00|9.31|9.21|9.32|9.22|9.33|9.23|9.31|9.21|14
1669462200000|2022-11-26 11:30:00|9.31|9.21|9.28|9.18|9.31|9.21|9.28|9.18|14
1669462500000|2022-11-26 11:35:00|9.29|9.19|9.31|9.21|9.31|9.21|9.27|9.17|25
1669462800000|2022-11-26 11:40:00|9.3|9.2|9.27|9.17|9.3|9.2|9.27|9.17|38
1669463100000|2022-11-26 11:45:00|9.26|9.16|9.25|9.15|9.27|9.17|9.25|9.15|24
1669463400000|2022-11-26 11:50:00|9.26|9.16|9.25|9.15|9.27|9.17|9.24|9.14|18
1669463700000|2022-11-26 11:55:00|9.26|9.16|9.26|9.16|9.26|9.16|9.24|9.14|19
1669464000000|2022-11-26 12:00:00|9.27|9.17|9.25|9.15|9.28|9.18|9.24|9.14|25
1669464300000|2022-11-26 12:05:00|9.24|9.14|9.23|9.13|9.25|9.15|9.23|9.13|16
1669464600000|2022-11-26 12:10:00|9.24|9.14|9.23|9.13|9.25|9.15|9.23|9.13|14
1669464900000|2022-11-26 12:15:00|9.24|9.14|9.23|9.13|9.26|9.16|9.23|9.13|24
1669465200000|2022-11-26 12:20:00|9.24|9.14|9.22|9.12|9.26|9.16|9.22|9.12|39
1669465500000|2022-11-26 12:25:00|9.23|9.13|9.23|9.13|9.24|9.14|9.22|9.12|29
1669465800000|2022-11-26 12:30:00|9.22|9.12|9.22|9.12|9.22|9.12|9.17|9.07|51
1669466100000|2022-11-26 12:35:00|9.21|9.11|9.19|9.09|9.22|9.12|9.19|9.09|19
1669466400000|2022-11-26 12:40:00|9.2|9.1|9.21|9.11|9.22|9.12|9.2|9.1|20
1669466700000|2022-11-26 12:45:00|9.22|9.12|9.21|9.11|9.22|9.12|9.2|9.1|14
1669467000000|2022-11-26 12:50:00|9.2|9.1|9.21|9.11|9.22|9.12|9.2|9.1|20
1669467300000|2022-11-26 12:55:00|9.22|9.12|9.24|9.14|9.24|9.14|9.21|9.11|61
1669467600000|2022-11-26 13:00:00|9.23|9.13|9.31|9.21|9.32|9.22|9.23|9.13|57
1669467900000|2022-11-26 13:05:00|9.3|9.2|9.3|9.2|9.31|9.21|9.28|9.18|25
1669468200000|2022-11-26 13:10:00|9.31|9.21|9.29|9.19|9.32|9.22|9.28|9.18|29
1669468500000|2022-11-26 13:15:00|9.28|9.18|9.29|9.19|9.3|9.2|9.28|9.18|26
1669468800000|2022-11-26 13:20:00|9.28|9.18|9.3|9.2|9.3|9.2|9.28|9.18|25
1669469100000|2022-11-26 13:25:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|29
1669469400000|2022-11-26 13:30:00|9.32|9.22|9.33|9.23|9.34|9.24|9.31|9.21|18
1669469700000|2022-11-26 13:35:00|9.34|9.24|9.33|9.23|9.34|9.24|9.31|9.21|34
1669470000000|2022-11-26 13:40:00|9.32|9.22|9.34|9.24|9.34|9.24|9.31|9.21|17
1669470300000|2022-11-26 13:45:00|9.33|9.23|9.35|9.25|9.36|9.26|9.33|9.23|25
1669470600000|2022-11-26 13:50:00|9.36|9.26|9.35|9.25|9.38|9.28|9.34|9.24|28
1669470900000|2022-11-26 13:55:00|9.34|9.24|9.32|9.22|9.35|9.25|9.32|9.22|57
1669471200000|2022-11-26 14:00:00|9.33|9.23|9.32|9.22|9.34|9.24|9.3|9.2|40
1669471500000|2022-11-26 14:05:00|9.31|9.21|9.34|9.24|9.34|9.24|9.3|9.2|42
1669471800000|2022-11-26 14:10:00|9.35|9.25|9.36|9.26|9.36|9.26|9.34|9.24|14
1669472100000|2022-11-26 14:15:00|9.37|9.27|9.35|9.25|9.37|9.27|9.35|9.25|33
1669472400000|2022-11-26 14:20:00|9.34|9.24|9.36|9.26|9.37|9.27|9.33|9.23|65
1669472700000|2022-11-26 14:25:00|9.35|9.25|9.34|9.24|9.39|9.29|9.34|9.24|36
1669473000000|2022-11-26 14:30:00|9.35|9.25|9.34|9.24|9.36|9.26|9.33|9.23|44
1669473300000|2022-11-26 14:35:00|9.33|9.23|9.37|9.27|9.37|9.27|9.32|9.22|25
1669473600000|2022-11-26 14:40:00|9.36|9.26|9.38|9.28|9.51|9.41|9.36|9.26|119
1669473900000|2022-11-26 14:45:00|9.39|9.29|9.31|9.21|9.41|9.31|9.31|9.21|105
1669474200000|2022-11-26 14:50:00|9.32|9.22|9.28|9.18|9.33|9.23|9.21|9.11|106
1669474500000|2022-11-26 14:55:00|9.27|9.17|9.22|9.12|9.28|9.18|9.18|9.08|118
1669474800000|2022-11-26 15:00:00|9.23|9.13|9.24|9.14|9.29|9.19|9.19|9.09|89
1669475100000|2022-11-26 15:05:00|9.25|9.15|9.25|9.15|9.28|9.18|9.23|9.13|45
1669475400000|2022-11-26 15:10:00|9.26|9.16|9.21|9.11|9.28|9.18|9.2|9.1|42
1669475700000|2022-11-26 15:15:00|9.2|9.1|9.1|9|9.21|9.11|9.09|8.99|117
1669476000000|2022-11-26 15:20:00|9.11|9.01|9.14|9.04|9.16|9.06|9.08|8.98|56
1669476300000|2022-11-26 15:25:00|9.13|9.03|9.18|9.08|9.19|9.09|9.13|9.03|46
1669476600000|2022-11-26 15:30:00|9.17|9.07|9.11|9.01|9.2|9.1|9.11|9.01|57
1669476900000|2022-11-26 15:35:00|9.12|9.02|9.09|8.99|9.15|9.05|9.09|8.99|42
1669477200000|2022-11-26 15:40:00|9.1|9|9.12|9.02|9.13|9.03|9.09|8.99|53
1669477500000|2022-11-26 15:45:00|9.11|9.01|9.1|9|9.14|9.04|9.1|9|52
1669477800000|2022-11-26 15:50:00|9.11|9.01|9.13|9.03|9.13|9.03|9.1|9|63
1669478100000|2022-11-26 15:55:00|9.14|9.04|9.15|9.05|9.16|9.06|9.11|9.01|45
1669478400000|2022-11-26 16:00:00|9.14|9.04|9.18|9.08|9.18|9.08|9.11|9.01|51
1669478700000|2022-11-26 16:05:00|9.19|9.09|9.17|9.07|9.19|9.09|9.15|9.05|23
1669479000000|2022-11-26 16:10:00|9.18|9.08|9.19|9.09|9.21|9.11|9.17|9.07|18
1669479300000|2022-11-26 16:15:00|9.2|9.1|9.22|9.12|9.22|9.12|9.19|9.09|29
1669479600000|2022-11-26 16:20:00|9.21|9.11|9.21|9.11|9.22|9.12|9.2|9.1|23
1669479900000|2022-11-26 16:25:00|9.22|9.12|9.22|9.12|9.22|9.12|9.21|9.11|13
1669480200000|2022-11-26 16:30:00|9.21|9.11|9.18|9.08|9.22|9.12|9.17|9.07|14
1669480500000|2022-11-26 16:35:00|9.19|9.09|9.14|9.04|9.2|9.1|9.13|9.03|36
1669480800000|2022-11-26 16:40:00|9.13|9.03|9.19|9.09|9.19|9.09|9.12|9.02|57
1669481100000|2022-11-26 16:45:00|9.18|9.08|9.16|9.06|9.2|9.1|9.15|9.05|45
1669481400000|2022-11-26 16:50:00|9.15|9.05|9.14|9.04|9.15|9.05|9.12|9.02|22
1669481700000|2022-11-26 16:55:00|9.15|9.05|9.14|9.04|9.15|9.05|9.12|9.02|42
1669482000000|2022-11-26 17:00:00|9.13|9.03|9.16|9.06|9.16|9.06|9.12|9.02|43
1669482300000|2022-11-26 17:05:00|9.15|9.05|9.19|9.09|9.21|9.11|9.14|9.04|52
1669482600000|2022-11-26 17:10:00|9.2|9.1|9.21|9.11|9.23|9.13|9.19|9.09|56
1669482900000|2022-11-26 17:15:00|9.2|9.1|9.21|9.11|9.22|9.12|9.19|9.09|36
1669483200000|2022-11-26 17:20:00|9.2|9.1|9.22|9.12|9.23|9.13|9.2|9.1|47
1669483500000|2022-11-26 17:25:00|9.23|9.13|9.22|9.12|9.23|9.13|9.21|9.11|8
1669483800000|2022-11-26 17:30:00|9.21|9.11|9.2|9.1|9.22|9.12|9.2|9.1|22
1669484100000|2022-11-26 17:35:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|19
1669484400000|2022-11-26 17:40:00|9.18|9.08|9.21|9.11|9.22|9.12|9.18|9.08|26
1669484700000|2022-11-26 17:45:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|25
1669485000000|2022-11-26 17:50:00|9.19|9.09|9.2|9.1|9.2|9.1|9.18|9.08|14
1669485300000|2022-11-26 17:55:00|9.19|9.09|9.17|9.07|9.19|9.09|9.17|9.07|27
1669485600000|2022-11-26 18:00:00|9.18|9.08|9.2|9.1|9.21|9.11|9.18|9.08|11
1669485900000|2022-11-26 18:05:00|9.21|9.11|9.2|9.1|9.21|9.11|9.2|9.1|24
1669486200000|2022-11-26 18:10:00|9.19|9.09|9.18|9.08|9.19|9.09|9.18|9.08|12
1669486500000|2022-11-26 18:15:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|33
1669486800000|2022-11-26 18:20:00|9.18|9.08|9.19|9.09|9.19|9.09|9.17|9.07|20
1669487100000|2022-11-26 18:25:00|9.18|9.08|9.18|9.08|9.19|9.09|9.17|9.07|37
1669487400000|2022-11-26 18:30:00|9.17|9.07|9.15|9.05|9.17|9.07|9.15|9.05|13
1669487700000|2022-11-26 18:35:00|9.14|9.04|9.15|9.05|9.16|9.06|9.14|9.04|36
1669488000000|2022-11-26 18:40:00|9.14|9.04|9.15|9.05|9.16|9.06|9.14|9.04|26
1669488300000|2022-11-26 18:45:00|9.14|9.04|9.14|9.04|9.15|9.05|9.13|9.03|25
1669488600000|2022-11-26 18:50:00|9.13|9.03|9.07|8.97|9.14|9.04|9.06|8.96|74
1669488900000|2022-11-26 18:55:00|9.06|8.96|9.06|8.96|9.1|9|9.06|8.96|89
1669489200000|2022-11-26 19:00:00|9.07|8.97|9|8.9|9.07|8.97|8.97|8.87|100
1669489500000|2022-11-26 19:05:00|9.01|8.91|9.01|8.91|9.02|8.92|8.98|8.88|49
1669489800000|2022-11-26 19:10:00|9|8.9|9.01|8.91|9.03|8.93|9|8.9|34
1669490100000|2022-11-26 19:15:00|9.02|8.92|9.04|8.94|9.05|8.95|9.02|8.92|21
1669490400000|2022-11-26 19:20:00|9.03|8.93|9.06|8.96|9.06|8.96|9.03|8.93|40
1669490700000|2022-11-26 19:25:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|17
1669491000000|2022-11-26 19:30:00|9.04|8.94|9.06|8.96|9.07|8.97|9.04|8.94|29
1669491300000|2022-11-26 19:35:00|9.05|8.95|9.05|8.95|9.07|8.97|9.05|8.95|29
1669491600000|2022-11-26 19:40:00|9.04|8.94|9.06|8.96|9.06|8.96|9.03|8.93|17
1669491900000|2022-11-26 19:45:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|19
1669492200000|2022-11-26 19:50:00|9.04|8.94|9.06|8.96|9.06|8.96|9.04|8.94|19
1669492500000|2022-11-26 19:55:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|26
1669492800000|2022-11-26 20:00:00|9.05|8.95|9.07|8.97|9.07|8.97|9.05|8.95|31
1669493100000|2022-11-26 20:05:00|9.08|8.98|9.08|8.98|9.08|8.98|9.07|8.97|5
1669493400000|2022-11-26 20:10:00|9.07|8.97|9.08|8.98|9.08|8.98|9.07|8.97|14
1669493700000|2022-11-26 20:15:00|9.09|8.99|9.08|8.98|9.09|8.99|9.07|8.97|8
1669494000000|2022-11-26 20:20:00|9.07|8.97|9.07|8.97|9.07|8.97|9.06|8.96|3
1669494300000|2022-11-26 20:25:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|9
1669494600000|2022-11-26 20:30:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|10
1669494900000|2022-11-26 20:35:00|9.07|8.97|9.06|8.96|9.07|8.97|9.06|8.96|6
1669495200000|2022-11-26 20:40:00|9.07|8.97|9.03|8.93|9.07|8.97|9.03|8.93|7
1669495500000|2022-11-26 20:45:00|9.04|8.94|9.05|8.95|9.05|8.95|9.03|8.93|16
1669495800000|2022-11-26 20:50:00|9.04|8.94|9.04|8.94|9.05|8.95|9.04|8.94|7
1669496100000|2022-11-26 20:55:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|21
1669496400000|2022-11-26 21:00:00|9.06|8.96|9.06|8.96|9.06|8.96|9.05|8.95|5
1669496700000|2022-11-26 21:05:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|4
1669497000000|2022-11-26 21:10:00|9.05|8.95|9.05|8.95|9.06|8.96|9.05|8.95|5
1669497300000|2022-11-26 21:15:00|9.06|8.96|9.06|8.96|9.08|8.98|9.05|8.95|31
1669497600000|2022-11-26 21:20:00|9.07|8.97|9.08|8.98|9.08|8.98|9.06|8.96|22
1669497900000|2022-11-26 21:25:00|9.07|8.97|9.09|8.99|9.09|8.99|9.07|8.97|23
1669498200000|2022-11-26 21:30:00|9.08|8.98|9.07|8.97|9.09|8.99|9.07|8.97|24
1669498500000|2022-11-26 21:35:00|9.08|8.98|9.09|8.99|9.09|8.99|9.08|8.98|24
1669498800000|2022-11-26 21:40:00|9.08|8.98|9.07|8.97|9.08|8.98|9.07|8.97|2
1669499100000|2022-11-26 21:45:00|9.06|8.96|9.07|8.97|9.08|8.98|9.06|8.96|6
1669499400000|2022-11-26 21:50:00|9.08|8.98|9.08|8.98|9.09|8.99|9.08|8.98|5
1669499700000|2022-11-26 21:55:00|9.07|8.97|9.07|8.97|9.08|8.98|9.07|8.97|7
1669500000000|2022-11-26 22:00:00|9.06|8.96|9.06|8.96|9.07|8.97|9.06|8.96|19
1669500300000|2022-11-26 22:05:00|9.05|8.95|9.06|8.96|9.06|8.96|9.04|8.94|8
1669500600000|2022-11-26 22:10:00|9.07|8.97|9.07|8.97|9.08|8.98|9.07|8.97|5
1669500900000|2022-11-26 22:15:00|9.06|8.96|9.06|8.96|9.06|8.96|9.05|8.95|9
1669501200000|2022-11-26 22:20:00|9.05|8.95|9.03|8.93|9.05|8.95|9.03|8.93|9
1669501500000|2022-11-26 22:25:00|9.02|8.92|9.03|8.93|9.04|8.94|9.02|8.92|6
1669501800000|2022-11-26 22:30:00|9.04|8.94|9.02|8.92|9.04|8.94|9.02|8.92|5
1669502100000|2022-11-26 22:35:00|9.01|8.91|8.98|8.88|9.03|8.93|8.98|8.88|18
1669502400000|2022-11-26 22:40:00|8.97|8.87|8.85|8.75|9|8.9|8.78|8.68|63
1669502700000|2022-11-26 22:45:00|8.84|8.74|8.86|8.76|8.87|8.77|8.82|8.72|57
1669503000000|2022-11-26 22:50:00|8.87|8.77|8.9|8.8|8.9|8.8|8.84|8.74|54
1669503300000|2022-11-26 22:55:00|8.89|8.79|8.89|8.79|8.9|8.8|8.87|8.77|19
1669503600000|2022-11-26 23:00:00|8.9|8.8|8.95|8.85|8.95|8.85|8.9|8.8|40
1669503900000|2022-11-26 23:05:00|8.94|8.84|8.95|8.85|8.95|8.85|8.93|8.83|16
1669504200000|2022-11-26 23:10:00|8.94|8.84|8.96|8.86|8.98|8.88|8.94|8.84|25
1669504500000|2022-11-26 23:15:00|8.95|8.85|8.96|8.86|8.98|8.88|8.95|8.85|30
1669504800000|2022-11-26 23:20:00|8.97|8.87|8.95|8.85|8.97|8.87|8.95|8.85|43
1669505100000|2022-11-26 23:25:00|8.94|8.84|8.95|8.85|8.96|8.86|8.94|8.84|14
1669505400000|2022-11-26 23:30:00|8.96|8.86|8.93|8.83|8.96|8.86|8.92|8.82|16
1669505700000|2022-11-26 23:35:00|8.94|8.84|8.94|8.84|8.94|8.84|8.93|8.83|23
1669506000000|2022-11-26 23:40:00|8.95|8.85|8.97|8.87|8.97|8.87|8.95|8.85|25
1669506300000|2022-11-26 23:45:00|8.96|8.86|8.95|8.85|8.97|8.87|8.95|8.85|8
1669506600000|2022-11-26 23:50:00|8.94|8.84|8.95|8.85|8.96|8.86|8.94|8.84|8
1669506900000|2022-11-26 23:55:00|8.94|8.84|8.94|8.84|8.95|8.85|8.93|8.83|5
1669507200000|2022-11-27 00:00:00|8.95|8.85|8.96|8.86|8.97|8.87|8.95|8.85|20
1669507500000|2022-11-27 00:05:00|8.95|8.85|8.98|8.88|8.98|8.88|8.95|8.85|14
1669507800000|2022-11-27 00:10:00|8.97|8.87|8.96|8.86|8.98|8.88|8.95|8.85|14
1669508100000|2022-11-27 00:15:00|8.95|8.85|8.94|8.84|8.96|8.86|8.94|8.84|10
1669508400000|2022-11-27 00:20:00|8.95|8.85|8.95|8.85|8.95|8.85|8.93|8.83|5
1669508700000|2022-11-27 00:25:00|8.96|8.86|9|8.9|9.01|8.91|8.95|8.85|35
1669509000000|2022-11-27 00:30:00|8.99|8.89|8.98|8.88|9|8.9|8.98|8.88|58
1669509300000|2022-11-27 00:35:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|11
1669509600000|2022-11-27 00:40:00|8.96|8.86|8.97|8.87|8.97|8.87|8.96|8.86|18
1669509900000|2022-11-27 00:45:00|8.98|8.88|8.98|8.88|8.98|8.88|8.97|8.87|11
1669510200000|2022-11-27 00:50:00|8.97|8.87|8.96|8.86|8.98|8.88|8.96|8.86|16
1669510500000|2022-11-27 00:55:00|8.95|8.85|8.95|8.85|8.97|8.87|8.95|8.85|13
1669510800000|2022-11-27 01:00:00|8.96|8.86|8.95|8.85|8.96|8.86|8.93|8.83|20
1669511100000|2022-11-27 01:05:00|8.96|8.86|8.96|8.86|8.96|8.86|8.95|8.85|19
1669511400000|2022-11-27 01:10:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|13
1669511700000|2022-11-27 01:15:00|8.96|8.86|8.98|8.88|8.98|8.88|8.96|8.86|15
1669512000000|2022-11-27 01:20:00|8.97|8.87|8.99|8.89|8.99|8.89|8.97|8.87|15
1669512300000|2022-11-27 01:25:00|8.98|8.88|8.98|8.88|8.99|8.89|8.97|8.87|9
1669512600000|2022-11-27 01:30:00|8.99|8.89|8.97|8.87|8.99|8.89|8.96|8.86|13
1669512900000|2022-11-27 01:35:00|8.98|8.88|8.98|8.88|8.99|8.89|8.98|8.88|25
1669513200000|2022-11-27 01:40:00|8.99|8.89|8.99|8.89|8.99|8.89|8.98|8.88|17
1669513500000|2022-11-27 01:45:00|9|8.9|8.99|8.89|9|8.9|8.99|8.89|34
1669513800000|2022-11-27 01:50:00|9|8.9|8.99|8.89|9|8.9|8.98|8.88|22
1669514100000|2022-11-27 01:55:00|8.98|8.88|8.97|8.87|8.99|8.89|8.97|8.87|18
1669514400000|2022-11-27 02:00:00|8.98|8.88|8.98|8.88|8.98|8.88|8.97|8.87|3
1669514700000|2022-11-27 02:05:00|8.99|8.89|8.99|8.89|8.99|8.89|8.98|8.88|7
1669515000000|2022-11-27 02:10:00|9|8.9|9.02|8.92|9.03|8.93|8.99|8.89|29
1669515300000|2022-11-27 02:15:00|9.01|8.91|9.01|8.91|9.02|8.92|9|8.9|11
1669515600000|2022-11-27 02:20:00|9|8.9|9|8.9|9|8.9|8.99|8.89|13
1669515900000|2022-11-27 02:25:00|9.01|8.91|9|8.9|9.01|8.91|9|8.9|4
1669516200000|2022-11-27 02:30:00|8.99|8.89|8.99|8.89|8.99|8.89|8.99|8.89|1
1669516500000|2022-11-27 02:35:00|9|8.9|8.99|8.89|9|8.9|8.99|8.89|14
1669516800000|2022-11-27 02:40:00|9|8.9|9.01|8.91|9.01|8.91|8.99|8.89|14
1669517100000|2022-11-27 02:45:00|9|8.9|9|8.9|9.01|8.91|9|8.9|3
1669517400000|2022-11-27 02:50:00|9.01|8.91|9.01|8.91|9.01|8.91|9|8.9|7
1669517700000|2022-11-27 02:55:00|9.02|8.92|9.02|8.92|9.02|8.92|9.01|8.91|15
1669518000000|2022-11-27 03:00:00|9.01|8.91|9.01|8.91|9.02|8.92|9|8.9|29
1669518300000|2022-11-27 03:05:00|9|8.9|8.99|8.89|9|8.9|8.98|8.88|30
1669518600000|2022-11-27 03:10:00|8.98|8.88|8.98|8.88|8.99|8.89|8.97|8.87|13
1669518900000|2022-11-27 03:15:00|8.99|8.89|8.99|8.89|8.99|8.89|8.98|8.88|25
1669519200000|2022-11-27 03:20:00|8.98|8.88|8.98|8.88|9|8.9|8.98|8.88|19
1669519500000|2022-11-27 03:25:00|8.97|8.87|8.98|8.88|8.98|8.88|8.97|8.87|6
1669519800000|2022-11-27 03:30:00|8.99|8.89|9|8.9|9|8.9|8.99|8.89|28
1669520100000|2022-11-27 03:35:00|8.99|8.89|8.99|8.89|8.99|8.89|8.99|8.89|1
1669520400000|2022-11-27 03:40:00|8.98|8.88|8.98|8.88|8.98|8.88|8.97|8.87|7
1669520700000|2022-11-27 03:45:00|8.97|8.87|8.98|8.88|8.98|8.88|8.96|8.86|20
1669521000000|2022-11-27 03:50:00|8.99|8.89|8.99|8.89|8.99|8.89|8.98|8.88|21
1669521300000|2022-11-27 03:55:00|8.98|8.88|8.98|8.88|8.98|8.88|8.98|8.88|1
1669521600000|2022-11-27 04:00:00|8.97|8.87|8.98|8.88|8.98|8.88|8.97|8.87|8
1669521900000|2022-11-27 04:05:00|8.97|8.87|8.97|8.87|8.97|8.87|8.97|8.87|1
1669522200000|2022-11-27 04:10:00|8.96|8.86|8.99|8.89|8.99|8.89|8.96|8.86|6
1669522500000|2022-11-27 04:15:00|9|8.9|9.16|9.06|9.2|9.1|9|8.9|101
1669522800000|2022-11-27 04:20:00|9.15|9.05|9.24|9.14|9.24|9.14|9.12|9.02|112
1669523100000|2022-11-27 04:25:00|9.25|9.15|9.23|9.13|9.29|9.19|9.21|9.11|107
1669523400000|2022-11-27 04:30:00|9.22|9.12|9.33|9.23|9.34|9.24|9.19|9.09|88
1669523700000|2022-11-27 04:35:00|9.32|9.22|9.41|9.31|9.48|9.38|9.29|9.19|142
1669524000000|2022-11-27 04:40:00|9.42|9.32|9.45|9.35|9.51|9.41|9.41|9.31|126
1669524300000|2022-11-27 04:45:00|9.44|9.34|9.46|9.36|9.54|9.44|9.44|9.34|171
1669524600000|2022-11-27 04:50:00|9.45|9.35|9.44|9.34|9.56|9.46|9.42|9.32|150
1669524900000|2022-11-27 04:55:00|9.45|9.35|9.39|9.29|9.45|9.35|9.37|9.27|136
1669525200000|2022-11-27 05:00:00|9.38|9.28|9.35|9.25|9.4|9.3|9.33|9.23|120
1669525500000|2022-11-27 05:05:00|9.34|9.24|9.4|9.3|9.43|9.33|9.34|9.24|104
1669525800000|2022-11-27 05:10:00|9.41|9.31|9.44|9.34|9.46|9.36|9.41|9.31|62
1669526100000|2022-11-27 05:15:00|9.43|9.33|9.46|9.36|9.5|9.4|9.43|9.33|62
1669526400000|2022-11-27 05:20:00|9.47|9.37|9.45|9.35|9.47|9.37|9.41|9.31|67
1669526700000|2022-11-27 05:25:00|9.46|9.36|9.51|9.41|9.54|9.44|9.46|9.36|86
1669527000000|2022-11-27 05:30:00|9.5|9.4|9.45|9.35|9.54|9.44|9.45|9.35|62
1669527300000|2022-11-27 05:35:00|9.46|9.36|9.46|9.36|9.47|9.37|9.43|9.33|53
1669527600000|2022-11-27 05:40:00|9.45|9.35|9.52|9.42|9.52|9.42|9.45|9.35|68
1669527900000|2022-11-27 05:45:00|9.51|9.41|9.49|9.39|9.57|9.47|9.49|9.39|89
1669528200000|2022-11-27 05:50:00|9.5|9.4|9.45|9.35|9.5|9.4|9.44|9.34|70
1669528500000|2022-11-27 05:55:00|9.46|9.36|9.46|9.36|9.46|9.36|9.44|9.34|13
1669528800000|2022-11-27 06:00:00|9.45|9.35|9.42|9.32|9.46|9.36|9.42|9.32|38
1669529100000|2022-11-27 06:05:00|9.43|9.33|9.46|9.36|9.46|9.36|9.41|9.31|50
1669529400000|2022-11-27 06:10:00|9.45|9.35|9.49|9.39|9.5|9.4|9.45|9.35|57
1669529700000|2022-11-27 06:15:00|9.5|9.4|9.69|9.59|9.69|9.59|9.48|9.38|65
1669530000000|2022-11-27 06:20:00|9.7|9.6|9.82|9.72|9.87|9.77|9.66|9.56|256
1669530300000|2022-11-27 06:25:00|9.81|9.71|9.81|9.71|9.86|9.76|9.79|9.69|132
1669530600000|2022-11-27 06:30:00|9.82|9.72|9.82|9.72|9.85|9.75|9.77|9.67|109
1669530900000|2022-11-27 06:35:00|9.83|9.73|9.81|9.71|9.84|9.74|9.8|9.7|93
1669531200000|2022-11-27 06:40:00|9.82|9.72|9.73|9.63|9.82|9.72|9.73|9.63|60
1669531500000|2022-11-27 06:45:00|9.74|9.64|9.74|9.64|9.76|9.66|9.72|9.62|81
1669531800000|2022-11-27 06:50:00|9.73|9.63|9.71|9.61|9.74|9.64|9.71|9.61|59
1669532100000|2022-11-27 06:55:00|9.72|9.62|9.72|9.62|9.76|9.66|9.7|9.6|73
1669532400000|2022-11-27 07:00:00|9.73|9.63|9.73|9.63|9.76|9.66|9.72|9.62|59
1669532700000|2022-11-27 07:05:00|9.74|9.64|9.75|9.65|9.75|9.65|9.73|9.63|32
1669533000000|2022-11-27 07:10:00|9.74|9.64|9.77|9.67|9.84|9.74|9.74|9.64|86
1669533300000|2022-11-27 07:15:00|9.76|9.66|9.81|9.71|9.81|9.71|9.75|9.65|56
1669533600000|2022-11-27 07:20:00|9.82|9.72|9.79|9.69|9.83|9.73|9.79|9.69|52
1669533900000|2022-11-27 07:25:00|9.8|9.7|9.86|9.76|9.89|9.79|9.79|9.69|67
1669534200000|2022-11-27 07:30:00|9.87|9.77|9.83|9.73|9.89|9.79|9.82|9.72|105
1669534500000|2022-11-27 07:35:00|9.82|9.72|9.81|9.71|9.83|9.73|9.79|9.69|64
1669534800000|2022-11-27 07:40:00|9.8|9.7|9.83|9.73|9.84|9.74|9.8|9.7|72
1669535100000|2022-11-27 07:45:00|9.84|9.74|9.83|9.73|9.91|9.81|9.82|9.72|112
1669535400000|2022-11-27 07:50:00|9.82|9.72|9.78|9.68|9.83|9.73|9.76|9.66|97
1669535700000|2022-11-27 07:55:00|9.77|9.67|9.74|9.64|9.78|9.68|9.72|9.62|68
1669536000000|2022-11-27 08:00:00|9.75|9.65|9.77|9.67|9.77|9.67|9.72|9.62|57
1669536300000|2022-11-27 08:05:00|9.76|9.66|9.76|9.66|9.77|9.67|9.74|9.64|43
1669536600000|2022-11-27 08:10:00|9.77|9.67|9.76|9.66|9.77|9.67|9.74|9.64|36
1669536900000|2022-11-27 08:15:00|9.75|9.65|9.77|9.67|9.78|9.68|9.74|9.64|35
1669537200000|2022-11-27 08:20:00|9.78|9.68|9.72|9.62|9.8|9.7|9.72|9.62|45
1669537500000|2022-11-27 08:25:00|9.71|9.61|9.7|9.6|9.71|9.61|9.66|9.56|100
1669537800000|2022-11-27 08:30:00|9.69|9.59|9.7|9.6|9.72|9.62|9.67|9.57|40
1669538100000|2022-11-27 08:35:00|9.71|9.61|9.72|9.62|9.75|9.65|9.7|9.6|28
1669538400000|2022-11-27 08:40:00|9.73|9.63|9.73|9.63|9.75|9.65|9.71|9.61|29
1669538700000|2022-11-27 08:45:00|9.74|9.64|9.74|9.64|9.75|9.65|9.73|9.63|33
1669539000000|2022-11-27 08:50:00|9.73|9.63|9.74|9.64|9.76|9.66|9.73|9.63|61
1669539300000|2022-11-27 08:55:00|9.75|9.65|9.72|9.62|9.75|9.65|9.71|9.61|56
1669539600000|2022-11-27 09:00:00|9.73|9.63|9.77|9.67|9.78|9.68|9.73|9.63|55
1669539900000|2022-11-27 09:05:00|9.78|9.68|9.76|9.66|9.79|9.69|9.75|9.65|61
1669540200000|2022-11-27 09:10:00|9.77|9.67|9.73|9.63|9.77|9.67|9.71|9.61|57
1669540500000|2022-11-27 09:15:00|9.74|9.64|9.74|9.64|9.74|9.64|9.69|9.59|65
1669540800000|2022-11-27 09:20:00|9.75|9.65|9.79|9.69|9.82|9.72|9.75|9.65|99
1669541100000|2022-11-27 09:25:00|9.8|9.7|9.8|9.7|9.81|9.71|9.78|9.68|35
1669541400000|2022-11-27 09:30:00|9.79|9.69|9.84|9.74|9.85|9.75|9.79|9.69|52
1669541700000|2022-11-27 09:35:00|9.85|9.75|9.86|9.76|9.88|9.78|9.81|9.71|82
1669542000000|2022-11-27 09:40:00|9.85|9.75|9.87|9.77|9.91|9.81|9.84|9.74|84
1669542300000|2022-11-27 09:45:00|9.86|9.76|9.98|9.88|10.01|9.91|9.86|9.76|147
1669542600000|2022-11-27 09:50:00|9.99|9.89|9.99|9.89|10.01|9.91|9.95|9.85|119
1669542900000|2022-11-27 09:55:00|9.98|9.88|9.96|9.86|9.99|9.89|9.93|9.83|119
1669543200000|2022-11-27 10:00:00|9.97|9.87|10.08|9.98|10.11|10.01|9.96|9.86|154
1669543500000|2022-11-27 10:05:00|10.07|9.97|9.93|9.83|10.07|9.97|9.91|9.81|157
1669543800000|2022-11-27 10:10:00|9.94|9.84|9.95|9.85|9.99|9.89|9.93|9.83|87
1669544100000|2022-11-27 10:15:00|9.94|9.84|9.97|9.87|10|9.9|9.94|9.84|98
1669544400000|2022-11-27 10:20:00|9.98|9.88|10.03|9.93|10.06|9.96|9.96|9.86|106
1669544700000|2022-11-27 10:25:00|10.04|9.94|10.02|9.92|10.04|9.94|10|9.9|107
1669545000000|2022-11-27 10:30:00|10.03|9.93|10.08|9.98|10.18|10.08|10.01|9.91|173
1669545300000|2022-11-27 10:35:00|10.07|9.97|10.17|10.07|10.18|10.08|10.04|9.94|170
1669545600000|2022-11-27 10:40:00|10.16|10.06|10.45|10.35|10.61|10.51|10.14|10.04|267
1669545900000|2022-11-27 10:45:00|10.44|10.34|10.54|10.44|10.63|10.53|10.4|10.3|312
1669546200000|2022-11-27 10:50:00|10.55|10.45|10.57|10.47|10.66|10.56|10.53|10.43|201
1669546500000|2022-11-27 10:55:00|10.58|10.48|10.45|10.35|10.64|10.54|10.44|10.34|229
1669546800000|2022-11-27 11:00:00|10.44|10.34|10.41|10.31|10.49|10.39|10.4|10.3|185
1669547100000|2022-11-27 11:05:00|10.4|10.3|10.45|10.35|10.52|10.42|10.4|10.3|165
1669547400000|2022-11-27 11:10:00|10.46|10.36|10.48|10.38|10.54|10.44|10.45|10.35|127
1669547700000|2022-11-27 11:15:00|10.47|10.37|10.54|10.44|10.55|10.45|10.46|10.36|100
1669548000000|2022-11-27 11:20:00|10.55|10.45|10.55|10.45|10.62|10.52|10.53|10.43|122
1669548300000|2022-11-27 11:25:00|10.54|10.44|10.68|10.58|10.82|10.72|10.54|10.44|178
1669548600000|2022-11-27 11:30:00|10.69|10.59|10.63|10.53|10.74|10.64|10.62|10.52|185
1669548900000|2022-11-27 11:35:00|10.64|10.54|10.53|10.43|10.65|10.55|10.52|10.42|142
1669549200000|2022-11-27 11:40:00|10.54|10.44|10.51|10.41|10.54|10.44|10.48|10.38|100
1669549500000|2022-11-27 11:45:00|10.5|10.4|10.5|10.4|10.53|10.43|10.47|10.37|81
1669549800000|2022-11-27 11:50:00|10.51|10.41|10.51|10.41|10.57|10.47|10.49|10.39|61
1669550100000|2022-11-27 11:55:00|10.52|10.42|10.52|10.42|10.55|10.45|10.51|10.41|65
1669550400000|2022-11-27 12:00:00|10.53|10.43|10.47|10.37|10.59|10.49|10.47|10.37|86
1669550700000|2022-11-27 12:05:00|10.48|10.38|10.58|10.48|10.59|10.49|10.48|10.38|96
1669551000000|2022-11-27 12:10:00|10.59|10.49|10.58|10.48|10.63|10.53|10.57|10.47|116
1669551300000|2022-11-27 12:15:00|10.57|10.47|10.53|10.43|10.66|10.56|10.53|10.43|77
1669551600000|2022-11-27 12:20:00|10.52|10.42|10.55|10.45|10.58|10.48|10.51|10.41|69
1669551900000|2022-11-27 12:25:00|10.56|10.46|10.53|10.43|10.56|10.46|10.52|10.42|50
1669552200000|2022-11-27 12:30:00|10.54|10.44|10.51|10.41|10.55|10.45|10.48|10.38|72
1669552500000|2022-11-27 12:35:00|10.5|10.4|10.59|10.49|10.59|10.49|10.5|10.4|94
1669552800000|2022-11-27 12:40:00|10.6|10.5|10.6|10.5|10.62|10.52|10.59|10.49|65
1669553100000|2022-11-27 12:45:00|10.61|10.51|10.6|10.5|10.67|10.57|10.59|10.49|74
1669553400000|2022-11-27 12:50:00|10.59|10.49|10.58|10.48|10.61|10.51|10.58|10.48|64
1669553700000|2022-11-27 12:55:00|10.59|10.49|10.54|10.44|10.6|10.5|10.53|10.43|76
1669554000000|2022-11-27 13:00:00|10.55|10.45|10.52|10.42|10.56|10.46|10.5|10.4|83
1669554300000|2022-11-27 13:05:00|10.53|10.43|10.52|10.42|10.54|10.44|10.51|10.41|42
1669554600000|2022-11-27 13:10:00|10.51|10.41|10.45|10.35|10.52|10.42|10.42|10.32|89
1669554900000|2022-11-27 13:15:00|10.44|10.34|10.47|10.37|10.48|10.38|10.43|10.33|90
1669555200000|2022-11-27 13:20:00|10.46|10.36|10.46|10.36|10.51|10.41|10.45|10.35|49
1669555500000|2022-11-27 13:25:00|10.45|10.35|10.45|10.35|10.46|10.36|10.43|10.33|21
1669555800000|2022-11-27 13:30:00|10.46|10.36|10.44|10.34|10.48|10.38|10.4|10.3|53
1669556100000|2022-11-27 13:35:00|10.45|10.35|10.41|10.31|10.46|10.36|10.4|10.3|55
1669556400000|2022-11-27 13:40:00|10.4|10.3|10.31|10.21|10.43|10.33|10.31|10.21|101
1669556700000|2022-11-27 13:45:00|10.32|10.22|10.33|10.23|10.36|10.26|10.31|10.21|83
1669557000000|2022-11-27 13:50:00|10.32|10.22|10.38|10.28|10.38|10.28|10.32|10.22|47
1669557300000|2022-11-27 13:55:00|10.37|10.27|10.37|10.27|10.38|10.28|10.33|10.23|27
1669557600000|2022-11-27 14:00:00|10.38|10.28|10.39|10.29|10.41|10.31|10.34|10.24|68
1669557900000|2022-11-27 14:05:00|10.38|10.28|10.42|10.32|10.42|10.32|10.38|10.28|43
1669558200000|2022-11-27 14:10:00|10.41|10.31|10.41|10.31|10.43|10.33|10.39|10.29|49
1669558500000|2022-11-27 14:15:00|10.4|10.3|10.42|10.32|10.43|10.33|10.39|10.29|77
1669558800000|2022-11-27 14:20:00|10.41|10.31|10.42|10.32|10.42|10.32|10.39|10.29|44
1669559100000|2022-11-27 14:25:00|10.41|10.31|10.4|10.3|10.42|10.32|10.4|10.3|42
1669559400000|2022-11-27 14:30:00|10.41|10.31|10.32|10.22|10.41|10.31|10.27|10.17|118
1669559700000|2022-11-27 14:35:00|10.33|10.23|10.3|10.2|10.34|10.24|10.3|10.2|78
1669560000000|2022-11-27 14:40:00|10.31|10.21|10.31|10.21|10.32|10.22|10.3|10.2|77
1669560300000|2022-11-27 14:45:00|10.3|10.2|10.25|10.15|10.32|10.22|10.24|10.14|88
1669560600000|2022-11-27 14:50:00|10.26|10.16|10.18|10.08|10.27|10.17|10.17|10.07|105
1669560900000|2022-11-27 14:55:00|10.17|10.07|10.22|10.12|10.24|10.14|10.17|10.07|86
1669561200000|2022-11-27 15:00:00|10.23|10.13|10.2|10.1|10.25|10.15|10.2|10.1|64
1669561500000|2022-11-27 15:05:00|10.21|10.11|10.23|10.13|10.24|10.14|10.17|10.07|71
1669561800000|2022-11-27 15:10:00|10.24|10.14|10.25|10.15|10.26|10.16|10.24|10.14|42
1669562100000|2022-11-27 15:15:00|10.26|10.16|10.29|10.19|10.3|10.2|10.26|10.16|58
1669562400000|2022-11-27 15:20:00|10.3|10.2|10.26|10.16|10.3|10.2|10.25|10.15|37
1669562700000|2022-11-27 15:25:00|10.25|10.15|10.23|10.13|10.26|10.16|10.21|10.11|75
1669563000000|2022-11-27 15:30:00|10.24|10.14|10.35|10.25|10.38|10.28|10.22|10.12|110
1669563300000|2022-11-27 15:35:00|10.34|10.24|10.38|10.28|10.39|10.29|10.32|10.22|96
1669563600000|2022-11-27 15:40:00|10.37|10.27|10.35|10.25|10.39|10.29|10.33|10.23|99
1669563900000|2022-11-27 15:45:00|10.34|10.24|10.38|10.28|10.39|10.29|10.34|10.24|51
1669564200000|2022-11-27 15:50:00|10.39|10.29|10.34|10.24|10.39|10.29|10.33|10.23|38
1669564500000|2022-11-27 15:55:00|10.35|10.25|10.37|10.27|10.4|10.3|10.34|10.24|47
1669564800000|2022-11-27 16:00:00|10.36|10.26|10.4|10.3|10.4|10.3|10.34|10.24|57
1669565100000|2022-11-27 16:05:00|10.41|10.31|10.39|10.29|10.42|10.32|10.38|10.28|51
1669565400000|2022-11-27 16:10:00|10.38|10.28|10.39|10.29|10.41|10.31|10.34|10.24|82
1669565700000|2022-11-27 16:15:00|10.38|10.28|10.46|10.36|10.53|10.43|10.38|10.28|102
1669566000000|2022-11-27 16:20:00|10.45|10.35|10.46|10.36|10.48|10.38|10.43|10.33|78
1669566300000|2022-11-27 16:25:00|10.47|10.37|10.47|10.37|10.49|10.39|10.45|10.35|43
1669566600000|2022-11-27 16:30:00|10.46|10.36|10.51|10.41|10.53|10.43|10.44|10.34|80
1669566900000|2022-11-27 16:35:00|10.5|10.4|10.52|10.42|10.54|10.44|10.5|10.4|41
1669567200000|2022-11-27 16:40:00|10.53|10.43|10.51|10.41|10.56|10.46|10.51|10.41|61
1669567500000|2022-11-27 16:45:00|10.52|10.42|10.48|10.38|10.53|10.43|10.45|10.35|79
1669567800000|2022-11-27 16:50:00|10.49|10.39|10.43|10.33|10.5|10.4|10.43|10.33|67
1669568100000|2022-11-27 16:55:00|10.44|10.34|10.44|10.34|10.45|10.35|10.42|10.32|39
1669568400000|2022-11-27 17:00:00|10.43|10.33|10.41|10.31|10.5|10.4|10.39|10.29|74
1669568700000|2022-11-27 17:05:00|10.4|10.3|10.45|10.35|10.46|10.36|10.37|10.27|52
1669569000000|2022-11-27 17:10:00|10.46|10.36|10.49|10.39|10.5|10.4|10.46|10.36|48
1669569300000|2022-11-27 17:15:00|10.48|10.38|10.44|10.34|10.51|10.41|10.44|10.34|51
1669569600000|2022-11-27 17:20:00|10.43|10.33|10.39|10.29|10.46|10.36|10.35|10.25|84
1669569900000|2022-11-27 17:25:00|10.4|10.3|10.4|10.3|10.43|10.33|10.38|10.28|61
1669570200000|2022-11-27 17:30:00|10.41|10.31|10.41|10.31|10.42|10.32|10.39|10.29|25
1669570500000|2022-11-27 17:35:00|10.42|10.32|10.39|10.29|10.43|10.33|10.39|10.29|28
1669570800000|2022-11-27 17:40:00|10.4|10.3|10.4|10.3|10.4|10.3|10.37|10.27|39
1669571100000|2022-11-27 17:45:00|10.41|10.31|10.4|10.3|10.42|10.32|10.38|10.28|30
1669571400000|2022-11-27 17:50:00|10.41|10.31|10.43|10.33|10.43|10.33|10.4|10.3|23
1669571700000|2022-11-27 17:55:00|10.42|10.32|10.4|10.3|10.42|10.32|10.38|10.28|30
1669572000000|2022-11-27 18:00:00|10.39|10.29|10.46|10.36|10.5|10.4|10.39|10.29|60
1669572300000|2022-11-27 18:05:00|10.45|10.35|10.46|10.36|10.47|10.37|10.45|10.35|50
1669572600000|2022-11-27 18:10:00|10.45|10.35|10.43|10.33|10.45|10.35|10.41|10.31|45
1669572900000|2022-11-27 18:15:00|10.42|10.32|10.46|10.36|10.47|10.37|10.42|10.32|51
1669573200000|2022-11-27 18:20:00|10.45|10.35|10.44|10.34|10.46|10.36|10.44|10.34|32
1669573500000|2022-11-27 18:25:00|10.45|10.35|10.48|10.38|10.49|10.39|10.44|10.34|58
1669573800000|2022-11-27 18:30:00|10.47|10.37|10.49|10.39|10.5|10.4|10.46|10.36|45
1669574100000|2022-11-27 18:35:00|10.48|10.38|10.44|10.34|10.48|10.38|10.43|10.33|61
1669574400000|2022-11-27 18:40:00|10.43|10.33|10.45|10.35|10.45|10.35|10.43|10.33|19
1669574700000|2022-11-27 18:45:00|10.44|10.34|10.4|10.3|10.44|10.34|10.38|10.28|43
1669575000000|2022-11-27 18:50:00|10.39|10.29|10.34|10.24|10.4|10.3|10.32|10.22|104
1669575300000|2022-11-27 18:55:00|10.33|10.23|10.34|10.24|10.39|10.29|10.33|10.23|52
1669575600000|2022-11-27 19:00:00|10.35|10.25|10.34|10.24|10.37|10.27|10.34|10.24|30
1669575900000|2022-11-27 19:05:00|10.35|10.25|10.35|10.25|10.36|10.26|10.34|10.24|17
1669576200000|2022-11-27 19:10:00|10.34|10.24|10.35|10.25|10.36|10.26|10.33|10.23|42
1669576500000|2022-11-27 19:15:00|10.36|10.26|10.32|10.22|10.36|10.26|10.31|10.21|47
1669576800000|2022-11-27 19:20:00|10.33|10.23|10.35|10.25|10.37|10.27|10.32|10.22|47
1669577100000|2022-11-27 19:25:00|10.36|10.26|10.37|10.27|10.38|10.28|10.36|10.26|22
1669577400000|2022-11-27 19:30:00|10.36|10.26|10.49|10.39|10.5|10.4|10.36|10.26|91
1669577700000|2022-11-27 19:35:00|10.48|10.38|10.44|10.34|10.52|10.42|10.44|10.34|73
1669578000000|2022-11-27 19:40:00|10.45|10.35|10.5|10.4|10.51|10.41|10.44|10.34|82
1669578300000|2022-11-27 19:45:00|10.51|10.41|10.47|10.37|10.55|10.45|10.44|10.34|105
1669578600000|2022-11-27 19:50:00|10.48|10.38|10.5|10.4|10.5|10.4|10.48|10.38|77
1669578900000|2022-11-27 19:55:00|10.49|10.39|10.51|10.41|10.52|10.42|10.49|10.39|35
1669579200000|2022-11-27 20:00:00|10.52|10.42|10.55|10.45|10.57|10.47|10.49|10.39|72
1669579500000|2022-11-27 20:05:00|10.54|10.44|10.53|10.43|10.55|10.45|10.51|10.41|46
1669579800000|2022-11-27 20:10:00|10.54|10.44|10.55|10.45|10.56|10.46|10.53|10.43|44
1669580100000|2022-11-27 20:15:00|10.56|10.46|10.48|10.38|10.56|10.46|10.47|10.37|49
1669580400000|2022-11-27 20:20:00|10.49|10.39|10.52|10.42|10.53|10.43|10.49|10.39|38
1669580700000|2022-11-27 20:25:00|10.51|10.41|10.52|10.42|10.54|10.44|10.51|10.41|36
1669581000000|2022-11-27 20:30:00|10.53|10.43|10.52|10.42|10.53|10.43|10.49|10.39|46
1669581300000|2022-11-27 20:35:00|10.53|10.43|10.52|10.42|10.53|10.43|10.51|10.41|38
1669581600000|2022-11-27 20:40:00|10.53|10.43|10.51|10.41|10.54|10.44|10.5|10.4|27
1669581900000|2022-11-27 20:45:00|10.5|10.4|10.55|10.45|10.55|10.45|10.49|10.39|32
1669582200000|2022-11-27 20:50:00|10.56|10.46|10.62|10.52|10.63|10.53|10.55|10.45|101
1669582500000|2022-11-27 20:55:00|10.61|10.51|10.55|10.45|10.67|10.57|10.55|10.45|113
1669582800000|2022-11-27 21:00:00|10.56|10.46|10.49|10.39|10.56|10.46|10.48|10.38|66
1669583100000|2022-11-27 21:05:00|10.48|10.38|10.46|10.36|10.52|10.42|10.46|10.36|43
1669583400000|2022-11-27 21:10:00|10.47|10.37|10.5|10.4|10.53|10.43|10.46|10.36|61
1669583700000|2022-11-27 21:15:00|10.49|10.39|10.48|10.38|10.51|10.41|10.47|10.37|36
1669584000000|2022-11-27 21:20:00|10.49|10.39|10.54|10.44|10.54|10.44|10.49|10.39|42
1669584300000|2022-11-27 21:25:00|10.55|10.45|10.61|10.51|10.61|10.51|10.54|10.44|59
1669584600000|2022-11-27 21:30:00|10.6|10.5|10.57|10.47|10.61|10.51|10.57|10.47|56
1669584900000|2022-11-27 21:35:00|10.58|10.48|10.57|10.47|10.6|10.5|10.56|10.46|18
1669585200000|2022-11-27 21:40:00|10.56|10.46|10.55|10.45|10.57|10.47|10.53|10.43|20
1669585500000|2022-11-27 21:45:00|10.56|10.46|10.49|10.39|10.56|10.46|10.48|10.38|22
1669585800000|2022-11-27 21:50:00|10.5|10.4|10.56|10.46|10.58|10.48|10.47|10.37|49
1669586100000|2022-11-27 21:55:00|10.57|10.47|10.51|10.41|10.58|10.48|10.51|10.41|59
1669586400000|2022-11-27 22:00:00|10.5|10.4|10.51|10.41|10.53|10.43|10.49|10.39|86
1669586700000|2022-11-27 22:05:00|10.5|10.4|10.5|10.4|10.54|10.44|10.5|10.4|47
1669587000000|2022-11-27 22:10:00|10.51|10.41|10.5|10.4|10.51|10.41|10.48|10.38|94
1669587300000|2022-11-27 22:15:00|10.49|10.39|10.49|10.39|10.52|10.42|10.48|10.38|77
1669587600000|2022-11-27 22:20:00|10.5|10.4|10.49|10.39|10.5|10.4|10.47|10.37|62
1669587900000|2022-11-27 22:25:00|10.48|10.38|10.48|10.38|10.5|10.4|10.46|10.36|71
1669588200000|2022-11-27 22:30:00|10.49|10.39|10.45|10.35|10.49|10.39|10.44|10.34|91
1669588500000|2022-11-27 22:35:00|10.44|10.34|10.45|10.35|10.48|10.38|10.44|10.34|32
1669588800000|2022-11-27 22:40:00|10.46|10.36|10.46|10.36|10.47|10.37|10.45|10.35|51
1669589100000|2022-11-27 22:45:00|10.45|10.35|10.54|10.44|10.54|10.44|10.43|10.33|74
1669589400000|2022-11-27 22:50:00|10.53|10.43|10.54|10.44|10.56|10.46|10.48|10.38|168
1669589700000|2022-11-27 22:55:00|10.53|10.43|10.53|10.43|10.55|10.45|10.52|10.42|83
1669590000000|2022-11-27 23:00:00|10.52|10.42|10.35|10.25|10.53|10.43|10.34|10.24|164
1669590300000|2022-11-27 23:05:00|10.36|10.26|10.4|10.3|10.45|10.35|10.34|10.24|149
1669590600000|2022-11-27 23:10:00|10.41|10.31|10.39|10.29|10.42|10.32|10.36|10.26|85
1669590900000|2022-11-27 23:15:00|10.38|10.28|10.32|10.22|10.39|10.29|10.3|10.2|93
1669591200000|2022-11-27 23:20:00|10.31|10.21|10.1|10|10.32|10.22|9.9|9.8|250
1669591500000|2022-11-27 23:25:00|10.09|9.99|10.1|10|10.12|10.02|10.02|9.92|258
1669591800000|2022-11-27 23:30:00|10.09|9.99|10.06|9.96|10.11|10.01|9.99|9.89|333
1669592100000|2022-11-27 23:35:00|10.07|9.97|10.01|9.91|10.08|9.98|9.95|9.85|324
1669592400000|2022-11-27 23:40:00|10|9.9|9.97|9.87|10.02|9.92|9.94|9.84|268
1669592700000|2022-11-27 23:45:00|9.96|9.86|9.97|9.87|10.04|9.94|9.96|9.86|306
1669593000000|2022-11-27 23:50:00|9.98|9.88|9.85|9.75|9.98|9.88|9.81|9.71|333
1669593300000|2022-11-27 23:55:00|9.84|9.74|9.91|9.81|9.95|9.85|9.83|9.73|224
1669593600000|2022-11-28 00:00:00|9.92|9.82|9.96|9.86|10|9.9|9.9|9.8|200
1669593900000|2022-11-28 00:05:00|9.97|9.87|9.92|9.82|9.99|9.89|9.92|9.82|142
1669594200000|2022-11-28 00:10:00|9.93|9.83|9.86|9.76|9.93|9.83|9.83|9.73|244
1669594500000|2022-11-28 00:15:00|9.87|9.77|10|9.9|10.02|9.92|9.86|9.76|163
1669594800000|2022-11-28 00:20:00|9.99|9.89|9.99|9.89|10|9.9|9.94|9.84|153
1669595100000|2022-11-28 00:25:00|9.98|9.88|9.97|9.87|9.99|9.89|9.96|9.86|130
1669595400000|2022-11-28 00:30:00|9.98|9.88|9.96|9.86|9.99|9.89|9.92|9.82|181
1669595700000|2022-11-28 00:35:00|9.97|9.87|9.96|9.86|9.99|9.89|9.94|9.84|153
1669596000000|2022-11-28 00:40:00|9.97|9.87|9.98|9.88|9.99|9.89|9.94|9.84|170
1669596300000|2022-11-28 00:45:00|9.99|9.89|9.95|9.85|9.99|9.89|9.94|9.84|177
1669596600000|2022-11-28 00:50:00|9.94|9.84|9.93|9.83|9.96|9.86|9.93|9.83|120
1669596900000|2022-11-28 00:55:00|9.94|9.84|9.82|9.72|9.94|9.84|9.78|9.68|235
1669597200000|2022-11-28 01:00:00|9.83|9.73|9.9|9.8|9.93|9.83|9.83|9.73|211
1669597500000|2022-11-28 01:05:00|9.89|9.79|9.78|9.68|9.92|9.82|9.77|9.67|181
1669597800000|2022-11-28 01:10:00|9.79|9.69|9.82|9.72|9.85|9.75|9.71|9.61|237
1669598100000|2022-11-28 01:15:00|9.81|9.71|9.72|9.62|9.81|9.71|9.71|9.61|201
1669598400000|2022-11-28 01:20:00|9.73|9.63|9.67|9.57|9.77|9.67|9.67|9.57|213
1669598700000|2022-11-28 01:25:00|9.68|9.58|9.67|9.57|9.69|9.59|9.6|9.5|198
1669599000000|2022-11-28 01:30:00|9.66|9.56|9.39|9.29|9.69|9.59|9.34|9.24|301
1669599300000|2022-11-28 01:35:00|9.4|9.3|9.37|9.27|9.42|9.32|9.24|9.14|260
1669599600000|2022-11-28 01:40:00|9.38|9.28|9.39|9.29|9.41|9.31|9.28|9.18|215
1669599900000|2022-11-28 01:45:00|9.38|9.28|9.44|9.34|9.45|9.35|9.3|9.2|261
1669600200000|2022-11-28 01:50:00|9.43|9.33|9.44|9.34|9.46|9.36|9.38|9.28|232
1669600500000|2022-11-28 01:55:00|9.43|9.33|9.43|9.33|9.46|9.36|9.41|9.31|183
1669600800000|2022-11-28 02:00:00|9.44|9.34|9.39|9.29|9.46|9.36|9.37|9.27|220
1669601100000|2022-11-28 02:05:00|9.4|9.3|9.52|9.42|9.54|9.44|9.38|9.28|165
1669601400000|2022-11-28 02:10:00|9.53|9.43|9.53|9.43|9.54|9.44|9.48|9.38|275
1669601700000|2022-11-28 02:15:00|9.52|9.42|9.54|9.44|9.57|9.47|9.46|9.36|195
1669602000000|2022-11-28 02:20:00|9.55|9.45|9.58|9.48|9.58|9.48|9.53|9.43|192
1669602300000|2022-11-28 02:25:00|9.57|9.47|9.53|9.43|9.58|9.48|9.51|9.41|163
1669602600000|2022-11-28 02:30:00|9.52|9.42|9.56|9.46|9.57|9.47|9.5|9.4|191
1669602900000|2022-11-28 02:35:00|9.55|9.45|9.59|9.49|9.6|9.5|9.55|9.45|135
1669603200000|2022-11-28 02:40:00|9.58|9.48|9.54|9.44|9.59|9.49|9.53|9.43|135
1669603500000|2022-11-28 02:45:00|9.55|9.45|9.58|9.48|9.59|9.49|9.53|9.43|150
1669603800000|2022-11-28 02:50:00|9.57|9.47|9.54|9.44|9.58|9.48|9.53|9.43|164
1669604100000|2022-11-28 02:55:00|9.53|9.43|9.5|9.4|9.55|9.45|9.48|9.38|94
1669604400000|2022-11-28 03:00:00|9.49|9.39|9.59|9.49|9.6|9.5|9.48|9.38|133
1669604700000|2022-11-28 03:05:00|9.6|9.5|9.65|9.55|9.67|9.57|9.58|9.48|166
1669605000000|2022-11-28 03:10:00|9.66|9.56|9.65|9.55|9.68|9.58|9.63|9.53|142
1669605300000|2022-11-28 03:15:00|9.66|9.56|9.65|9.55|9.71|9.61|9.65|9.55|157
1669605600000|2022-11-28 03:20:00|9.64|9.54|9.65|9.55|9.67|9.57|9.62|9.52|110
1669605900000|2022-11-28 03:25:00|9.66|9.56|9.61|9.51|9.68|9.58|9.61|9.51|110
1669606200000|2022-11-28 03:30:00|9.62|9.52|9.55|9.45|9.62|9.52|9.53|9.43|139
1669606500000|2022-11-28 03:35:00|9.56|9.46|9.57|9.47|9.6|9.5|9.55|9.45|146
1669606800000|2022-11-28 03:40:00|9.56|9.46|9.61|9.51|9.61|9.51|9.56|9.46|134
1669607100000|2022-11-28 03:45:00|9.6|9.5|9.57|9.47|9.61|9.51|9.55|9.45|158
1669607400000|2022-11-28 03:50:00|9.56|9.46|9.55|9.45|9.57|9.47|9.54|9.44|76
1669607700000|2022-11-28 03:55:00|9.56|9.46|9.57|9.47|9.58|9.48|9.55|9.45|92
1669608000000|2022-11-28 04:00:00|9.56|9.46|9.55|9.45|9.57|9.47|9.49|9.39|173
1669608300000|2022-11-28 04:05:00|9.54|9.44|9.58|9.48|9.59|9.49|9.54|9.44|123
1669608600000|2022-11-28 04:10:00|9.57|9.47|9.6|9.5|9.6|9.5|9.57|9.47|94
1669608900000|2022-11-28 04:15:00|9.59|9.49|9.55|9.45|9.6|9.5|9.54|9.44|109
1669609200000|2022-11-28 04:20:00|9.54|9.44|9.55|9.45|9.57|9.47|9.51|9.41|191
1669609500000|2022-11-28 04:25:00|9.56|9.46|9.6|9.5|9.61|9.51|9.54|9.44|171
1669609800000|2022-11-28 04:30:00|9.61|9.51|9.56|9.46|9.63|9.53|9.56|9.46|150
1669610100000|2022-11-28 04:35:00|9.55|9.45|9.57|9.47|9.58|9.48|9.55|9.45|111
1669610400000|2022-11-28 04:40:00|9.58|9.48|9.54|9.44|9.58|9.48|9.53|9.43|97
1669610700000|2022-11-28 04:45:00|9.55|9.45|9.58|9.48|9.59|9.49|9.53|9.43|112
1669611000000|2022-11-28 04:50:00|9.59|9.49|9.6|9.5|9.6|9.5|9.56|9.46|102
1669611300000|2022-11-28 04:55:00|9.59|9.49|9.6|9.5|9.61|9.51|9.58|9.48|66
1669611600000|2022-11-28 05:00:00|9.59|9.49|9.62|9.52|9.62|9.52|9.57|9.47|94
1669611900000|2022-11-28 05:05:00|9.61|9.51|9.63|9.53|9.63|9.53|9.6|9.5|65
1669612200000|2022-11-28 05:10:00|9.62|9.52|9.62|9.52|9.65|9.55|9.61|9.51|77
1669612500000|2022-11-28 05:15:00|9.61|9.51|9.55|9.45|9.61|9.51|9.53|9.43|125
1669612800000|2022-11-28 05:20:00|9.56|9.46|9.53|9.43|9.56|9.46|9.51|9.41|141
1669613100000|2022-11-28 05:25:00|9.54|9.44|9.55|9.45|9.56|9.46|9.52|9.42|100
1669613400000|2022-11-28 05:30:00|9.54|9.44|9.57|9.47|9.57|9.47|9.54|9.44|56
1669613700000|2022-11-28 05:35:00|9.58|9.48|9.55|9.45|9.58|9.48|9.54|9.44|60
1669614000000|2022-11-28 05:40:00|9.56|9.46|9.54|9.44|9.56|9.46|9.53|9.43|95
1669614300000|2022-11-28 05:45:00|9.53|9.43|9.52|9.42|9.56|9.46|9.51|9.41|96
1669614600000|2022-11-28 05:50:00|9.51|9.41|9.46|9.36|9.52|9.42|9.33|9.23|212
1669614900000|2022-11-28 05:55:00|9.45|9.35|9.4|9.3|9.47|9.37|9.37|9.27|194
1669615200000|2022-11-28 06:00:00|9.39|9.29|9.47|9.37|9.48|9.38|9.39|9.29|149
1669615500000|2022-11-28 06:05:00|9.48|9.38|9.38|9.28|9.5|9.4|9.35|9.25|134
1669615800000|2022-11-28 06:10:00|9.36|9.26|9.38|9.28|9.38|9.28|9.33|9.23|206
1669616100000|2022-11-28 06:15:00|9.37|9.27|9.39|9.29|9.4|9.3|9.37|9.27|185
1669616400000|2022-11-28 06:20:00|9.4|9.3|9.42|9.32|9.43|9.33|9.39|9.29|137
1669616700000|2022-11-28 06:25:00|9.43|9.33|9.42|9.32|9.44|9.34|9.41|9.31|80
1669617000000|2022-11-28 06:30:00|9.43|9.33|9.47|9.37|9.48|9.38|9.4|9.3|147
1669617300000|2022-11-28 06:35:00|9.48|9.38|9.46|9.36|9.48|9.38|9.46|9.36|117
1669617600000|2022-11-28 06:40:00|9.45|9.35|9.51|9.41|9.52|9.42|9.45|9.35|75
1669617900000|2022-11-28 06:45:00|9.5|9.4|9.54|9.44|9.55|9.45|9.49|9.39|137
1669618200000|2022-11-28 06:50:00|9.53|9.43|9.51|9.41|9.54|9.44|9.49|9.39|79
1669618500000|2022-11-28 06:55:00|9.5|9.4|9.53|9.43|9.54|9.44|9.5|9.4|60
1669618800000|2022-11-28 07:00:00|9.52|9.42|9.52|9.42|9.54|9.44|9.5|9.4|61
1669619100000|2022-11-28 07:05:00|9.51|9.41|9.5|9.4|9.52|9.42|9.5|9.4|68
1669619400000|2022-11-28 07:10:00|9.49|9.39|9.51|9.41|9.51|9.41|9.48|9.38|85
1669619700000|2022-11-28 07:15:00|9.52|9.42|9.53|9.43|9.54|9.44|9.52|9.42|56
1669620000000|2022-11-28 07:20:00|9.54|9.44|9.52|9.42|9.55|9.45|9.51|9.41|73
1669620300000|2022-11-28 07:25:00|9.51|9.41|9.53|9.43|9.53|9.43|9.5|9.4|45
1669620600000|2022-11-28 07:30:00|9.54|9.44|9.51|9.41|9.54|9.44|9.5|9.4|74
1669620900000|2022-11-28 07:35:00|9.52|9.42|9.51|9.41|9.53|9.43|9.51|9.41|38
1669621200000|2022-11-28 07:40:00|9.52|9.42|9.54|9.44|9.54|9.44|9.51|9.41|63
1669621500000|2022-11-28 07:45:00|9.53|9.43|9.55|9.45|9.55|9.45|9.53|9.43|63
1669621800000|2022-11-28 07:50:00|9.54|9.44|9.58|9.48|9.6|9.5|9.54|9.44|129
1669622100000|2022-11-28 07:55:00|9.59|9.49|9.62|9.52|9.63|9.53|9.58|9.48|148
1669622400000|2022-11-28 08:00:00|9.61|9.51|9.57|9.47|9.62|9.52|9.57|9.47|91
1669622700000|2022-11-28 08:05:00|9.58|9.48|9.57|9.47|9.6|9.5|9.55|9.45|106
1669623000000|2022-11-28 08:10:00|9.56|9.46|9.59|9.49|9.59|9.49|9.55|9.45|64
1669623300000|2022-11-28 08:15:00|9.58|9.48|9.56|9.46|9.59|9.49|9.55|9.45|75
1669623600000|2022-11-28 08:20:00|9.55|9.45|9.56|9.46|9.57|9.47|9.55|9.45|56
1669623900000|2022-11-28 08:25:00|9.57|9.47|9.61|9.51|9.63|9.53|9.56|9.46|92
1669624200000|2022-11-28 08:30:00|9.62|9.52|9.65|9.55|9.69|9.59|9.61|9.51|198
1669624500000|2022-11-28 08:35:00|9.64|9.54|9.67|9.57|9.7|9.6|9.64|9.54|146
1669624800000|2022-11-28 08:40:00|9.68|9.58|9.68|9.58|9.69|9.59|9.64|9.54|88
1669625100000|2022-11-28 08:45:00|9.67|9.57|9.64|9.54|9.69|9.59|9.64|9.54|80
1669625400000|2022-11-28 08:50:00|9.65|9.55|9.66|9.56|9.67|9.57|9.64|9.54|76
1669625700000|2022-11-28 08:55:00|9.67|9.57|9.65|9.55|9.67|9.57|9.64|9.54|135
1669626000000|2022-11-28 09:00:00|9.66|9.56|9.67|9.57|9.7|9.6|9.65|9.55|72
1669626300000|2022-11-28 09:05:00|9.66|9.56|9.66|9.56|9.67|9.57|9.65|9.55|57
1669626600000|2022-11-28 09:10:00|9.65|9.55|9.58|9.48|9.66|9.56|9.56|9.46|113
1669626900000|2022-11-28 09:15:00|9.59|9.49|9.53|9.43|9.6|9.5|9.52|9.42|93
1669627200000|2022-11-28 09:20:00|9.54|9.44|9.56|9.46|9.58|9.48|9.53|9.43|77
1669627500000|2022-11-28 09:25:00|9.55|9.45|9.56|9.46|9.57|9.47|9.53|9.43|56
1669627800000|2022-11-28 09:30:00|9.55|9.45|9.53|9.43|9.58|9.48|9.52|9.42|103
1669628100000|2022-11-28 09:35:00|9.52|9.42|9.56|9.46|9.57|9.47|9.5|9.4|63
1669628400000|2022-11-28 09:40:00|9.55|9.45|9.55|9.45|9.56|9.46|9.54|9.44|53
1669628700000|2022-11-28 09:45:00|9.56|9.46|9.55|9.45|9.57|9.47|9.54|9.44|44
1669629000000|2022-11-28 09:50:00|9.56|9.46|9.54|9.44|9.56|9.46|9.53|9.43|49
1669629300000|2022-11-28 09:55:00|9.55|9.45|9.58|9.48|9.61|9.51|9.54|9.44|67
1669629600000|2022-11-28 10:00:00|9.57|9.47|9.52|9.42|9.58|9.48|9.5|9.4|92
1669629900000|2022-11-28 10:05:00|9.51|9.41|9.55|9.45|9.55|9.45|9.49|9.39|97
1669630200000|2022-11-28 10:10:00|9.54|9.44|9.55|9.45|9.57|9.47|9.54|9.44|38
1669630500000|2022-11-28 10:15:00|9.56|9.46|9.54|9.44|9.56|9.46|9.52|9.42|41
1669630800000|2022-11-28 10:20:00|9.53|9.43|9.57|9.47|9.57|9.47|9.53|9.43|33
1669631100000|2022-11-28 10:25:00|9.56|9.46|9.55|9.45|9.58|9.48|9.55|9.45|62
1669631400000|2022-11-28 10:30:00|9.56|9.46|9.46|9.36|9.56|9.46|9.44|9.34|120
1669631700000|2022-11-28 10:35:00|9.47|9.37|9.48|9.38|9.51|9.41|9.46|9.36|111
1669632000000|2022-11-28 10:40:00|9.49|9.39|9.5|9.4|9.5|9.4|9.47|9.37|94
1669632300000|2022-11-28 10:45:00|9.49|9.39|9.52|9.42|9.53|9.43|9.49|9.39|94
1669632600000|2022-11-28 10:50:00|9.53|9.43|9.48|9.38|9.53|9.43|9.48|9.38|62
1669632900000|2022-11-28 10:55:00|9.49|9.39|9.5|9.4|9.5|9.4|9.46|9.36|74
1669633200000|2022-11-28 11:00:00|9.49|9.39|9.53|9.43|9.53|9.43|9.48|9.38|65
1669633500000|2022-11-28 11:05:00|9.54|9.44|9.54|9.44|9.57|9.47|9.53|9.43|96
1669633800000|2022-11-28 11:10:00|9.55|9.45|9.54|9.44|9.57|9.47|9.54|9.44|88
1669634100000|2022-11-28 11:15:00|9.53|9.43|9.57|9.47|9.58|9.48|9.53|9.43|57
1669634400000|2022-11-28 11:20:00|9.56|9.46|9.55|9.45|9.57|9.47|9.53|9.43|76
1669634700000|2022-11-28 11:25:00|9.54|9.44|9.52|9.42|9.55|9.45|9.52|9.42|59
1669635000000|2022-11-28 11:30:00|9.53|9.43|9.48|9.38|9.53|9.43|9.47|9.37|109
1669635300000|2022-11-28 11:35:00|9.47|9.37|9.45|9.35|9.48|9.38|9.43|9.33|132
1669635600000|2022-11-28 11:40:00|9.46|9.36|9.45|9.35|9.47|9.37|9.45|9.35|60
1669635900000|2022-11-28 11:45:00|9.46|9.36|9.47|9.37|9.48|9.38|9.45|9.35|54
1669636200000|2022-11-28 11:50:00|9.48|9.38|9.5|9.4|9.5|9.4|9.47|9.37|147
1669636500000|2022-11-28 11:55:00|9.49|9.39|9.48|9.38|9.5|9.4|9.48|9.38|88
1669636800000|2022-11-28 12:00:00|9.49|9.39|9.49|9.39|9.51|9.41|9.48|9.38|107
1669637100000|2022-11-28 12:05:00|9.48|9.38|9.48|9.38|9.49|9.39|9.46|9.36|73
1669637400000|2022-11-28 12:10:00|9.47|9.37|9.54|9.44|9.55|9.45|9.47|9.37|118
1669637700000|2022-11-28 12:15:00|9.53|9.43|9.52|9.42|9.55|9.45|9.52|9.42|136
1669638000000|2022-11-28 12:20:00|9.53|9.43|9.57|9.47|9.58|9.48|9.51|9.41|71
1669638300000|2022-11-28 12:25:00|9.56|9.46|9.57|9.47|9.6|9.5|9.56|9.46|82
1669638600000|2022-11-28 12:30:00|9.56|9.46|9.56|9.46|9.58|9.48|9.55|9.45|83
1669638900000|2022-11-28 12:35:00|9.55|9.45|9.54|9.44|9.56|9.46|9.54|9.44|24
1669639200000|2022-11-28 12:40:00|9.53|9.43|9.51|9.41|9.54|9.44|9.5|9.4|133
1669639500000|2022-11-28 12:45:00|9.52|9.42|9.5|9.4|9.53|9.43|9.49|9.39|117
1669639800000|2022-11-28 12:50:00|9.49|9.39|9.48|9.38|9.52|9.42|9.47|9.37|70
1669640100000|2022-11-28 12:55:00|9.49|9.39|9.51|9.41|9.51|9.41|9.48|9.38|81
1669640400000|2022-11-28 13:00:00|9.5|9.4|9.48|9.38|9.51|9.41|9.47|9.37|87
1669640700000|2022-11-28 13:05:00|9.49|9.39|9.49|9.39|9.51|9.41|9.48|9.38|87
1669641000000|2022-11-28 13:10:00|9.5|9.4|9.52|9.42|9.54|9.44|9.49|9.39|71
1669641300000|2022-11-28 13:15:00|9.51|9.41|9.49|9.39|9.52|9.42|9.49|9.39|93
1669641600000|2022-11-28 13:20:00|9.5|9.4|9.52|9.42|9.53|9.43|9.48|9.38|105
1669641900000|2022-11-28 13:25:00|9.53|9.43|9.55|9.45|9.55|9.45|9.52|9.42|79
1669642200000|2022-11-28 13:30:00|9.54|9.44|9.56|9.46|9.57|9.47|9.54|9.44|55
1669642500000|2022-11-28 13:35:00|9.57|9.47|9.55|9.45|9.57|9.47|9.54|9.44|53
1669642800000|2022-11-28 13:40:00|9.56|9.46|9.54|9.44|9.56|9.46|9.51|9.41|49
1669643100000|2022-11-28 13:45:00|9.53|9.43|9.55|9.45|9.57|9.47|9.53|9.43|79
1669643400000|2022-11-28 13:50:00|9.56|9.46|9.57|9.47|9.57|9.47|9.55|9.45|44
1669643700000|2022-11-28 13:55:00|9.56|9.46|9.52|9.42|9.57|9.47|9.51|9.41|51
1669644000000|2022-11-28 14:00:00|9.51|9.41|9.52|9.42|9.55|9.45|9.51|9.41|80
1669644300000|2022-11-28 14:05:00|9.51|9.41|9.46|9.36|9.52|9.42|9.46|9.36|86
1669644600000|2022-11-28 14:10:00|9.47|9.37|9.48|9.38|9.5|9.4|9.46|9.36|84
1669644900000|2022-11-28 14:15:00|9.49|9.39|9.47|9.37|9.49|9.39|9.46|9.36|25
1669645200000|2022-11-28 14:20:00|9.48|9.38|9.49|9.39|9.49|9.39|9.47|9.37|82
1669645500000|2022-11-28 14:25:00|9.48|9.38|9.5|9.4|9.5|9.4|9.47|9.37|81
1669645800000|2022-11-28 14:30:00|9.49|9.39|9.55|9.45|9.58|9.48|9.49|9.39|147
1669646100000|2022-11-28 14:35:00|9.56|9.46|9.6|9.5|9.62|9.52|9.56|9.46|127
1669646400000|2022-11-28 14:40:00|9.59|9.49|9.57|9.47|9.59|9.49|9.56|9.46|117
1669646700000|2022-11-28 14:45:00|9.58|9.48|9.52|9.42|9.6|9.5|9.52|9.42|87
1669647000000|2022-11-28 14:50:00|9.53|9.43|9.52|9.42|9.55|9.45|9.49|9.39|168
1669647300000|2022-11-28 14:55:00|9.53|9.43|9.5|9.4|9.53|9.43|9.48|9.38|188
1669647600000|2022-11-28 15:00:00|9.49|9.39|9.49|9.39|9.52|9.42|9.47|9.37|157
1669647900000|2022-11-28 15:05:00|9.5|9.4|9.4|9.3|9.52|9.42|9.37|9.27|147
1669648200000|2022-11-28 15:10:00|9.39|9.29|9.4|9.3|9.43|9.33|9.39|9.29|208
1669648500000|2022-11-28 15:15:00|9.39|9.29|9.39|9.29|9.44|9.34|9.38|9.28|167
1669648800000|2022-11-28 15:20:00|9.4|9.3|9.33|9.23|9.42|9.32|9.31|9.21|132
1669649100000|2022-11-28 15:25:00|9.34|9.24|9.35|9.25|9.38|9.28|9.32|9.22|135
1669649400000|2022-11-28 15:30:00|9.34|9.24|9.34|9.24|9.38|9.28|9.34|9.24|123
1669649700000|2022-11-28 15:35:00|9.33|9.23|9.38|9.28|9.39|9.29|9.3|9.2|138
1669650000000|2022-11-28 15:40:00|9.37|9.27|9.37|9.27|9.4|9.3|9.36|9.26|119
1669650300000|2022-11-28 15:45:00|9.38|9.28|9.38|9.28|9.4|9.3|9.35|9.25|209
1669650600000|2022-11-28 15:50:00|9.37|9.27|9.36|9.26|9.38|9.28|9.33|9.23|132
1669650900000|2022-11-28 15:55:00|9.37|9.27|9.38|9.28|9.39|9.29|9.35|9.25|76
1669651200000|2022-11-28 16:00:00|9.37|9.27|9.32|9.22|9.39|9.29|9.29|9.19|147
1669651500000|2022-11-28 16:05:00|9.33|9.23|9.32|9.22|9.33|9.23|9.26|9.16|136
1669651800000|2022-11-28 16:10:00|9.31|9.21|9.29|9.19|9.32|9.22|9.28|9.18|93
1669652100000|2022-11-28 16:15:00|9.28|9.18|9.16|9.06|9.29|9.19|9.13|9.03|168
1669652400000|2022-11-28 16:20:00|9.15|9.05|9.23|9.13|9.24|9.14|9.12|9.02|97
1669652700000|2022-11-28 16:25:00|9.22|9.12|9.28|9.18|9.29|9.19|9.22|9.12|147
1669653000000|2022-11-28 16:30:00|9.29|9.19|9.33|9.23|9.34|9.24|9.29|9.19|145
1669653300000|2022-11-28 16:35:00|9.34|9.24|9.34|9.24|9.35|9.25|9.31|9.21|127
1669653600000|2022-11-28 16:40:00|9.35|9.25|9.4|9.3|9.41|9.31|9.34|9.24|144
1669653900000|2022-11-28 16:45:00|9.39|9.29|9.41|9.31|9.47|9.37|9.38|9.28|159
1669654200000|2022-11-28 16:50:00|9.4|9.3|9.47|9.37|9.51|9.41|9.39|9.29|175
1669654500000|2022-11-28 16:55:00|9.46|9.36|9.58|9.48|9.64|9.54|9.45|9.35|247
1669654800000|2022-11-28 17:00:00|9.59|9.49|9.71|9.61|9.77|9.67|9.59|9.49|268
1669655100000|2022-11-28 17:05:00|9.72|9.62|9.62|9.52|9.81|9.71|9.6|9.5|274
1669655400000|2022-11-28 17:10:00|9.61|9.51|9.63|9.53|9.64|9.54|9.59|9.49|179
1669655700000|2022-11-28 17:15:00|9.64|9.54|9.68|9.58|9.7|9.6|9.59|9.49|183
1669656000000|2022-11-28 17:20:00|9.67|9.57|9.71|9.61|9.71|9.61|9.65|9.55|129
1669656300000|2022-11-28 17:25:00|9.7|9.6|9.66|9.56|9.71|9.61|9.65|9.55|93
1669656600000|2022-11-28 17:30:00|9.65|9.55|9.64|9.54|9.66|9.56|9.62|9.52|140
1669656900000|2022-11-28 17:35:00|9.63|9.53|9.73|9.63|9.74|9.64|9.63|9.53|149
1669657200000|2022-11-28 17:40:00|9.72|9.62|9.72|9.62|9.78|9.68|9.71|9.61|121
1669657500000|2022-11-28 17:45:00|9.73|9.63|9.67|9.57|9.76|9.66|9.66|9.56|105
1669657800000|2022-11-28 17:50:00|9.68|9.58|9.65|9.55|9.68|9.58|9.64|9.54|152
1669658100000|2022-11-28 17:55:00|9.66|9.56|9.65|9.55|9.69|9.59|9.64|9.54|112
1669658400000|2022-11-28 18:00:00|9.66|9.56|9.65|9.55|9.7|9.6|9.64|9.54|138
1669658700000|2022-11-28 18:05:00|9.64|9.54|9.61|9.51|9.65|9.55|9.6|9.5|134
1669659000000|2022-11-28 18:10:00|9.6|9.5|9.64|9.54|9.65|9.55|9.6|9.5|123
1669659300000|2022-11-28 18:15:00|9.65|9.55|9.67|9.57|9.67|9.57|9.63|9.53|73
1669659600000|2022-11-28 18:20:00|9.68|9.58|9.66|9.56|9.68|9.58|9.65|9.55|73
1669659900000|2022-11-28 18:25:00|9.65|9.55|9.67|9.57|9.68|9.58|9.65|9.55|31
1669660200000|2022-11-28 18:30:00|9.66|9.56|9.65|9.55|9.68|9.58|9.65|9.55|72
1669660500000|2022-11-28 18:35:00|9.64|9.54|9.65|9.55|9.65|9.55|9.6|9.5|80
1669660800000|2022-11-28 18:40:00|9.64|9.54|9.58|9.48|9.65|9.55|9.56|9.46|85
1669661100000|2022-11-28 18:45:00|9.59|9.49|9.58|9.48|9.59|9.49|9.53|9.43|138
1669661400000|2022-11-28 18:50:00|9.57|9.47|9.57|9.47|9.59|9.49|9.54|9.44|127
1669661700000|2022-11-28 18:55:00|9.56|9.46|9.49|9.39|9.57|9.47|9.48|9.38|130
1669662000000|2022-11-28 19:00:00|9.5|9.4|9.5|9.4|9.53|9.43|9.49|9.39|95
1669662300000|2022-11-28 19:05:00|9.51|9.41|9.5|9.4|9.53|9.43|9.5|9.4|38
1669662600000|2022-11-28 19:10:00|9.49|9.39|9.49|9.39|9.51|9.41|9.47|9.37|51
1669662900000|2022-11-28 19:15:00|9.5|9.4|9.47|9.37|9.5|9.4|9.47|9.37|68
1669663200000|2022-11-28 19:20:00|9.46|9.36|9.52|9.42|9.53|9.43|9.46|9.36|49
1669663500000|2022-11-28 19:25:00|9.51|9.41|9.51|9.41|9.54|9.44|9.51|9.41|71
1669663800000|2022-11-28 19:30:00|9.5|9.4|9.51|9.41|9.53|9.43|9.49|9.39|40
1669664100000|2022-11-28 19:35:00|9.52|9.42|9.55|9.45|9.55|9.45|9.5|9.4|60
1669664400000|2022-11-28 19:40:00|9.56|9.46|9.6|9.5|9.62|9.52|9.54|9.44|117
1669664700000|2022-11-28 19:45:00|9.59|9.49|9.58|9.48|9.61|9.51|9.57|9.47|106
1669665000000|2022-11-28 19:50:00|9.57|9.47|9.58|9.48|9.6|9.5|9.57|9.47|54
1669665300000|2022-11-28 19:55:00|9.57|9.47|9.56|9.46|9.6|9.5|9.55|9.45|49
1669665600000|2022-11-28 20:00:00|9.55|9.45|9.57|9.47|9.59|9.49|9.54|9.44|65
1669665900000|2022-11-28 20:05:00|9.56|9.46|9.58|9.48|9.6|9.5|9.54|9.44|65
1669666200000|2022-11-28 20:10:00|9.59|9.49|9.59|9.49|9.6|9.5|9.58|9.48|49
1669666500000|2022-11-28 20:15:00|9.58|9.48|9.6|9.5|9.61|9.51|9.57|9.47|15
1669666800000|2022-11-28 20:20:00|9.61|9.51|9.59|9.49|9.62|9.52|9.58|9.48|25
1669667100000|2022-11-28 20:25:00|9.58|9.48|9.58|9.48|9.59|9.49|9.57|9.47|21
1669667400000|2022-11-28 20:30:00|9.59|9.49|9.58|9.48|9.59|9.49|9.56|9.46|36
1669667700000|2022-11-28 20:35:00|9.59|9.49|9.57|9.47|9.6|9.5|9.57|9.47|47
1669668000000|2022-11-28 20:40:00|9.56|9.46|9.58|9.48|9.58|9.48|9.56|9.46|69
1669668300000|2022-11-28 20:45:00|9.57|9.47|9.56|9.46|9.58|9.48|9.53|9.43|58
1669668600000|2022-11-28 20:50:00|9.57|9.47|9.57|9.47|9.57|9.47|9.55|9.45|27
1669668900000|2022-11-28 20:55:00|9.56|9.46|9.61|9.51|9.62|9.52|9.56|9.46|78
1669669200000|2022-11-28 21:00:00|9.62|9.52|9.58|9.48|9.64|9.54|9.57|9.47|63
1669669500000|2022-11-28 21:05:00|9.57|9.47|9.49|9.39|9.58|9.48|9.48|9.38|52
1669669800000|2022-11-28 21:10:00|9.48|9.38|9.46|9.36|9.49|9.39|9.44|9.34|66
1669670100000|2022-11-28 21:15:00|9.47|9.37|9.51|9.41|9.51|9.41|9.46|9.36|75
1669670400000|2022-11-28 21:20:00|9.52|9.42|9.52|9.42|9.53|9.43|9.5|9.4|63
1669670700000|2022-11-28 21:25:00|9.51|9.41|9.52|9.42|9.53|9.43|9.51|9.41|56
1669671000000|2022-11-28 21:30:00|9.53|9.43|9.55|9.45|9.55|9.45|9.52|9.42|83
1669671300000|2022-11-28 21:35:00|9.54|9.44|9.5|9.4|9.55|9.45|9.49|9.39|34
1669671600000|2022-11-28 21:40:00|9.51|9.41|9.5|9.4|9.52|9.42|9.5|9.4|52
1669671900000|2022-11-28 21:45:00|9.51|9.41|9.53|9.43|9.55|9.45|9.5|9.4|79
1669672200000|2022-11-28 21:50:00|9.52|9.42|9.57|9.47|9.58|9.48|9.52|9.42|70
1669672500000|2022-11-28 21:55:00|9.58|9.48|9.57|9.47|9.58|9.48|9.55|9.45|84
1669672800000|2022-11-28 22:00:00|9.56|9.46|9.59|9.49|9.59|9.49|9.56|9.46|22
1669673100000|2022-11-28 22:05:00|9.6|9.5|9.59|9.49|9.62|9.52|9.59|9.49|16
1669673400000|2022-11-28 22:10:00|9.58|9.48|9.57|9.47|9.6|9.5|9.57|9.47|26
1669673700000|2022-11-28 22:15:00|9.58|9.48|9.59|9.49|9.59|9.49|9.56|9.46|26
1669674000000|2022-11-28 22:20:00|9.6|9.5|9.59|9.49|9.6|9.5|9.58|9.48|10
1669674300000|2022-11-28 22:25:00|9.6|9.5|9.59|9.49|9.6|9.5|9.58|9.48|24
1669674600000|2022-11-28 22:30:00|9.6|9.5|9.62|9.52|9.62|9.52|9.6|9.5|13
1669674900000|2022-11-28 22:35:00|9.61|9.51|9.6|9.5|9.62|9.52|9.6|9.5|24
1669675200000|2022-11-28 22:40:00|9.61|9.51|9.58|9.48|9.61|9.51|9.58|9.48|18
1669675500000|2022-11-28 22:45:00|9.59|9.49|9.58|9.48|9.61|9.51|9.57|9.47|18
1669675800000|2022-11-28 22:50:00|9.59|9.49|9.6|9.5|9.6|9.5|9.58|9.48|6
1669676100000|2022-11-28 22:55:00|9.59|9.49|9.57|9.47|9.6|9.5|9.57|9.47|11
1669676400000|2022-11-28 23:00:00|9.58|9.48|9.53|9.43|9.58|9.48|9.52|9.42|64
1669676700000|2022-11-28 23:05:00|9.54|9.44|9.53|9.43|9.55|9.45|9.52|9.42|52
1669677000000|2022-11-28 23:10:00|9.54|9.44|9.54|9.44|9.55|9.45|9.53|9.43|55
1669677300000|2022-11-28 23:15:00|9.53|9.43|9.56|9.46|9.58|9.48|9.53|9.43|66
1669677600000|2022-11-28 23:20:00|9.57|9.47|9.58|9.48|9.6|9.5|9.56|9.46|66
1669677900000|2022-11-28 23:25:00|9.59|9.49|9.62|9.52|9.62|9.52|9.59|9.49|80
1669678200000|2022-11-28 23:30:00|9.61|9.51|9.58|9.48|9.62|9.52|9.56|9.46|56
1669678500000|2022-11-28 23:35:00|9.57|9.47|9.55|9.45|9.58|9.48|9.55|9.45|67
1669678800000|2022-11-28 23:40:00|9.56|9.46|9.54|9.44|9.57|9.47|9.52|9.42|65
1669679100000|2022-11-28 23:45:00|9.53|9.43|9.54|9.44|9.55|9.45|9.52|9.42|40
1669679400000|2022-11-28 23:50:00|9.55|9.45|9.54|9.44|9.57|9.47|9.53|9.43|22
1669679700000|2022-11-28 23:55:00|9.55|9.45|9.56|9.46|9.58|9.48|9.54|9.44|106
1669680000000|2022-11-29 00:00:00|9.55|9.45|9.52|9.42|9.56|9.46|9.52|9.42|84
1669680300000|2022-11-29 00:05:00|9.51|9.41|9.55|9.45|9.59|9.49|9.5|9.4|95
1669680600000|2022-11-29 00:10:00|9.54|9.44|9.47|9.37|9.55|9.45|9.42|9.32|176
1669680900000|2022-11-29 00:15:00|9.48|9.38|9.47|9.37|9.51|9.41|9.45|9.35|141
1669681200000|2022-11-29 00:20:00|9.46|9.36|9.51|9.41|9.52|9.42|9.46|9.36|82
1669681500000|2022-11-29 00:25:00|9.52|9.42|9.47|9.37|9.52|9.42|9.46|9.36|92
1669681800000|2022-11-29 00:30:00|9.48|9.38|9.47|9.37|9.5|9.4|9.46|9.36|74
1669682100000|2022-11-29 00:35:00|9.46|9.36|9.51|9.41|9.52|9.42|9.46|9.36|74
1669682400000|2022-11-29 00:40:00|9.52|9.42|9.5|9.4|9.52|9.42|9.49|9.39|45
1669682700000|2022-11-29 00:45:00|9.49|9.39|9.42|9.32|9.5|9.4|9.41|9.31|86
1669683000000|2022-11-29 00:50:00|9.43|9.33|9.44|9.34|9.45|9.35|9.42|9.32|48
1669683300000|2022-11-29 00:55:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|55
1669683600000|2022-11-29 01:00:00|9.46|9.36|9.47|9.37|9.48|9.38|9.45|9.35|40
1669683900000|2022-11-29 01:05:00|9.46|9.36|9.5|9.4|9.5|9.4|9.46|9.36|63
1669684200000|2022-11-29 01:10:00|9.51|9.41|9.5|9.4|9.52|9.42|9.49|9.39|66
1669684500000|2022-11-29 01:15:00|9.51|9.41|9.54|9.44|9.55|9.45|9.51|9.41|86
1669684800000|2022-11-29 01:20:00|9.53|9.43|9.51|9.41|9.54|9.44|9.51|9.41|41
1669685100000|2022-11-29 01:25:00|9.52|9.42|9.51|9.41|9.53|9.43|9.51|9.41|48
1669685400000|2022-11-29 01:30:00|9.52|9.42|9.54|9.44|9.54|9.44|9.51|9.41|41
1669685700000|2022-11-29 01:35:00|9.53|9.43|9.64|9.54|9.65|9.55|9.53|9.43|142
1669686000000|2022-11-29 01:40:00|9.65|9.55|9.76|9.66|9.78|9.68|9.64|9.54|171
1669686300000|2022-11-29 01:45:00|9.75|9.65|9.87|9.77|9.92|9.82|9.74|9.64|208
1669686600000|2022-11-29 01:50:00|9.88|9.78|9.93|9.83|9.93|9.83|9.85|9.75|200
1669686900000|2022-11-29 01:55:00|9.92|9.82|10.08|9.98|10.1|10|9.89|9.79|233
1669687200000|2022-11-29 02:00:00|10.07|9.97|10.17|10.07|10.26|10.16|10.07|9.97|227
1669687500000|2022-11-29 02:05:00|10.16|10.06|10.24|10.14|10.32|10.22|10.14|10.04|229
1669687800000|2022-11-29 02:10:00|10.23|10.13|10.25|10.15|10.3|10.2|10.21|10.11|192
1669688100000|2022-11-29 02:15:00|10.26|10.16|10.28|10.18|10.32|10.22|10.2|10.1|211
1669688400000|2022-11-29 02:20:00|10.27|10.17|10.28|10.18|10.29|10.19|10.19|10.09|154
1669688700000|2022-11-29 02:25:00|10.29|10.19|10.35|10.25|10.38|10.28|10.27|10.17|182
1669689000000|2022-11-29 02:30:00|10.34|10.24|10.27|10.17|10.37|10.27|10.27|10.17|132
1669689300000|2022-11-29 02:35:00|10.28|10.18|10.27|10.17|10.28|10.18|10.21|10.11|226
1669689600000|2022-11-29 02:40:00|10.28|10.18|10.26|10.16|10.29|10.19|10.22|10.12|123
1669689900000|2022-11-29 02:45:00|10.25|10.15|10.24|10.14|10.29|10.19|10.22|10.12|120
1669690200000|2022-11-29 02:50:00|10.23|10.13|10.19|10.09|10.26|10.16|10.18|10.08|146
1669690500000|2022-11-29 02:55:00|10.2|10.1|10.21|10.11|10.23|10.13|10.19|10.09|92
1669690800000|2022-11-29 03:00:00|10.22|10.12|10.25|10.15|10.25|10.15|10.17|10.07|128
1669691100000|2022-11-29 03:05:00|10.26|10.16|10.25|10.15|10.31|10.21|10.24|10.14|152
1669691400000|2022-11-29 03:10:00|10.26|10.16|10.25|10.15|10.28|10.18|10.25|10.15|116
1669691700000|2022-11-29 03:15:00|10.26|10.16|10.28|10.18|10.29|10.19|10.25|10.15|91
1669692000000|2022-11-29 03:20:00|10.29|10.19|10.3|10.2|10.31|10.21|10.28|10.18|86
1669692300000|2022-11-29 03:25:00|10.31|10.21|10.27|10.17|10.33|10.23|10.26|10.16|99
1669692600000|2022-11-29 03:30:00|10.26|10.16|10.21|10.11|10.28|10.18|10.2|10.1|160
1669692900000|2022-11-29 03:35:00|10.22|10.12|10.2|10.1|10.22|10.12|10.18|10.08|107
1669693200000|2022-11-29 03:40:00|10.21|10.11|10.23|10.13|10.23|10.13|10.2|10.1|79
1669693500000|2022-11-29 03:45:00|10.22|10.12|10.2|10.1|10.24|10.14|10.2|10.1|77
1669693800000|2022-11-29 03:50:00|10.19|10.09|10.15|10.05|10.21|10.11|10.14|10.04|154
1669694100000|2022-11-29 03:55:00|10.16|10.06|10.18|10.08|10.18|10.08|10.14|10.04|223
1669694400000|2022-11-29 04:00:00|10.17|10.07|10.2|10.1|10.23|10.13|10.16|10.06|210
1669694700000|2022-11-29 04:05:00|10.21|10.11|10.16|10.06|10.23|10.13|10.16|10.06|224
1669695000000|2022-11-29 04:10:00|10.17|10.07|10.18|10.08|10.19|10.09|10.15|10.05|132
1669695300000|2022-11-29 04:15:00|10.19|10.09|10.22|10.12|10.22|10.12|10.18|10.08|92
1669695600000|2022-11-29 04:20:00|10.21|10.11|10.27|10.17|10.28|10.18|10.21|10.11|161
1669695900000|2022-11-29 04:25:00|10.28|10.18|10.36|10.26|10.43|10.33|10.27|10.17|173
1669696200000|2022-11-29 04:30:00|10.37|10.27|10.43|10.33|10.43|10.33|10.35|10.25|161
1669696500000|2022-11-29 04:35:00|10.42|10.32|10.36|10.26|10.43|10.33|10.32|10.22|177
1669696800000|2022-11-29 04:40:00|10.35|10.25|10.4|10.3|10.4|10.3|10.34|10.24|116
1669697100000|2022-11-29 04:45:00|10.39|10.29|10.38|10.28|10.4|10.3|10.33|10.23|116
1669697400000|2022-11-29 04:50:00|10.37|10.27|10.38|10.28|10.46|10.36|10.37|10.27|166
1669697700000|2022-11-29 04:55:00|10.37|10.27|10.34|10.24|10.39|10.29|10.33|10.23|144
1669698000000|2022-11-29 05:00:00|10.35|10.25|10.4|10.3|10.41|10.31|10.33|10.23|160
1669698300000|2022-11-29 05:05:00|10.39|10.29|10.53|10.43|10.54|10.44|10.39|10.29|216
1669698600000|2022-11-29 05:10:00|10.52|10.42|10.49|10.39|10.56|10.46|10.48|10.38|223
1669698900000|2022-11-29 05:15:00|10.48|10.38|10.51|10.41|10.55|10.45|10.48|10.38|215
1669699200000|2022-11-29 05:20:00|10.52|10.42|10.45|10.35|10.53|10.43|10.44|10.34|201
1669699500000|2022-11-29 05:25:00|10.44|10.34|10.41|10.31|10.45|10.35|10.41|10.31|156
1669699800000|2022-11-29 05:30:00|10.42|10.32|10.39|10.29|10.44|10.34|10.38|10.28|120
1669700100000|2022-11-29 05:35:00|10.38|10.28|10.39|10.29|10.44|10.34|10.38|10.28|184
1669700400000|2022-11-29 05:40:00|10.38|10.28|10.38|10.28|10.4|10.3|10.37|10.27|95
1669700700000|2022-11-29 05:45:00|10.39|10.29|10.37|10.27|10.41|10.31|10.35|10.25|165
1669701000000|2022-11-29 05:50:00|10.36|10.26|10.39|10.29|10.41|10.31|10.36|10.26|140
1669701300000|2022-11-29 05:55:00|10.38|10.28|10.37|10.27|10.4|10.3|10.36|10.26|68
1669701600000|2022-11-29 06:00:00|10.38|10.28|10.37|10.27|10.39|10.29|10.36|10.26|118
1669701900000|2022-11-29 06:05:00|10.38|10.28|10.38|10.28|10.42|10.32|10.37|10.27|123
1669702200000|2022-11-29 06:10:00|10.37|10.27|10.34|10.24|10.38|10.28|10.32|10.22|100
1669702500000|2022-11-29 06:15:00|10.33|10.23|10.31|10.21|10.35|10.25|10.29|10.19|175
1669702800000|2022-11-29 06:20:00|10.3|10.2|10.32|10.22|10.34|10.24|10.3|10.2|137
1669703100000|2022-11-29 06:25:00|10.31|10.21|10.32|10.22|10.34|10.24|10.31|10.21|112
1669703400000|2022-11-29 06:30:00|10.33|10.23|10.32|10.22|10.35|10.25|10.31|10.21|82
1669703700000|2022-11-29 06:35:00|10.33|10.23|10.32|10.22|10.34|10.24|10.32|10.22|108
1669704000000|2022-11-29 06:40:00|10.33|10.23|10.31|10.21|10.34|10.24|10.3|10.2|75
1669704300000|2022-11-29 06:45:00|10.32|10.22|10.31|10.21|10.32|10.22|10.27|10.17|110
1669704600000|2022-11-29 06:50:00|10.32|10.22|10.3|10.2|10.32|10.22|10.29|10.19|93
1669704900000|2022-11-29 06:55:00|10.29|10.19|10.3|10.2|10.31|10.21|10.27|10.17|110
1669705200000|2022-11-29 07:00:00|10.29|10.19|10.33|10.23|10.35|10.25|10.29|10.19|101
1669705500000|2022-11-29 07:05:00|10.32|10.22|10.32|10.22|10.35|10.25|10.32|10.22|99
1669705800000|2022-11-29 07:10:00|10.33|10.23|10.33|10.23|10.36|10.26|10.32|10.22|159
1669706100000|2022-11-29 07:15:00|10.32|10.22|10.35|10.25|10.39|10.29|10.32|10.22|103
1669706400000|2022-11-29 07:20:00|10.36|10.26|10.34|10.24|10.41|10.31|10.34|10.24|115
1669706700000|2022-11-29 07:25:00|10.35|10.25|10.36|10.26|10.37|10.27|10.33|10.23|58
1669707000000|2022-11-29 07:30:00|10.37|10.27|10.37|10.27|10.38|10.28|10.35|10.25|71
1669707300000|2022-11-29 07:35:00|10.36|10.26|10.36|10.26|10.38|10.28|10.35|10.25|91
1669707600000|2022-11-29 07:40:00|10.37|10.27|10.35|10.25|10.39|10.29|10.35|10.25|77
1669707900000|2022-11-29 07:45:00|10.36|10.26|10.34|10.24|10.37|10.27|10.34|10.24|49
1669708200000|2022-11-29 07:50:00|10.33|10.23|10.32|10.22|10.35|10.25|10.31|10.21|63
1669708500000|2022-11-29 07:55:00|10.31|10.21|10.29|10.19|10.32|10.22|10.29|10.19|105
1669708800000|2022-11-29 08:00:00|10.28|10.18|10.33|10.23|10.37|10.27|10.28|10.18|126
1669709100000|2022-11-29 08:05:00|10.32|10.22|10.33|10.23|10.35|10.25|10.31|10.21|86
1669709400000|2022-11-29 08:10:00|10.34|10.24|10.29|10.19|10.34|10.24|10.28|10.18|88
1669709700000|2022-11-29 08:15:00|10.28|10.18|10.3|10.2|10.32|10.22|10.28|10.18|75
1669710000000|2022-11-29 08:20:00|10.31|10.21|10.35|10.25|10.36|10.26|10.3|10.2|71
1669710300000|2022-11-29 08:25:00|10.36|10.26|10.36|10.26|10.37|10.27|10.35|10.25|47
1669710600000|2022-11-29 08:30:00|10.35|10.25|10.38|10.28|10.41|10.31|10.35|10.25|111
1669710900000|2022-11-29 08:35:00|10.37|10.27|10.37|10.27|10.39|10.29|10.36|10.26|49
1669711200000|2022-11-29 08:40:00|10.38|10.28|10.38|10.28|10.39|10.29|10.36|10.26|97
1669711500000|2022-11-29 08:45:00|10.39|10.29|10.37|10.27|10.4|10.3|10.35|10.25|81
1669711800000|2022-11-29 08:50:00|10.36|10.26|10.36|10.26|10.42|10.32|10.35|10.25|107
1669712100000|2022-11-29 08:55:00|10.35|10.25|10.36|10.26|10.36|10.26|10.32|10.22|118
1669712400000|2022-11-29 09:00:00|10.35|10.25|10.35|10.25|10.4|10.3|10.34|10.24|121
1669712700000|2022-11-29 09:05:00|10.36|10.26|10.36|10.26|10.38|10.28|10.35|10.25|77
1669713000000|2022-11-29 09:10:00|10.35|10.25|10.33|10.23|10.37|10.27|10.33|10.23|79
1669713300000|2022-11-29 09:15:00|10.34|10.24|10.31|10.21|10.34|10.24|10.3|10.2|84
1669713600000|2022-11-29 09:20:00|10.3|10.2|10.32|10.22|10.33|10.23|10.3|10.2|27
1669713900000|2022-11-29 09:25:00|10.33|10.23|10.35|10.25|10.36|10.26|10.33|10.23|55
1669714200000|2022-11-29 09:30:00|10.36|10.26|10.38|10.28|10.38|10.28|10.36|10.26|53
1669714500000|2022-11-29 09:35:00|10.39|10.29|10.36|10.26|10.39|10.29|10.34|10.24|76
1669714800000|2022-11-29 09:40:00|10.35|10.25|10.34|10.24|10.37|10.27|10.34|10.24|36
1669715100000|2022-11-29 09:45:00|10.35|10.25|10.33|10.23|10.35|10.25|10.33|10.23|45
1669715400000|2022-11-29 09:50:00|10.34|10.24|10.34|10.24|10.35|10.25|10.3|10.2|85
1669715700000|2022-11-29 09:55:00|10.35|10.25|10.36|10.26|10.38|10.28|10.34|10.24|72
1669716000000|2022-11-29 10:00:00|10.37|10.27|10.33|10.23|10.38|10.28|10.31|10.21|47
1669716300000|2022-11-29 10:05:00|10.32|10.22|10.32|10.22|10.34|10.24|10.31|10.21|75
1669716600000|2022-11-29 10:10:00|10.33|10.23|10.35|10.25|10.35|10.25|10.31|10.21|63
1669716900000|2022-11-29 10:15:00|10.36|10.26|10.23|10.13|10.37|10.27|10.22|10.12|109
1669717200000|2022-11-29 10:20:00|10.24|10.14|10.2|10.1|10.27|10.17|10.18|10.08|147
1669717500000|2022-11-29 10:25:00|10.21|10.11|10.23|10.13|10.24|10.14|10.2|10.1|119
1669717800000|2022-11-29 10:30:00|10.22|10.12|10.22|10.12|10.24|10.14|10.22|10.12|57
1669718100000|2022-11-29 10:35:00|10.23|10.13|10.26|10.16|10.27|10.17|10.22|10.12|56
1669718400000|2022-11-29 10:40:00|10.27|10.17|10.27|10.17|10.28|10.18|10.26|10.16|39
1669718700000|2022-11-29 10:45:00|10.28|10.18|10.29|10.19|10.31|10.21|10.27|10.17|74
1669719000000|2022-11-29 10:50:00|10.28|10.18|10.27|10.17|10.3|10.2|10.27|10.17|66
1669719300000|2022-11-29 10:55:00|10.28|10.18|10.25|10.15|10.28|10.18|10.24|10.14|76
1669719600000|2022-11-29 11:00:00|10.26|10.16|10.26|10.16|10.28|10.18|10.25|10.15|37
1669719900000|2022-11-29 11:05:00|10.25|10.15|10.44|10.34|10.45|10.35|10.22|10.12|141
1669720200000|2022-11-29 11:10:00|10.45|10.35|10.49|10.39|10.57|10.47|10.41|10.31|261
1669720500000|2022-11-29 11:15:00|10.48|10.38|10.48|10.38|10.56|10.46|10.47|10.37|184
1669720800000|2022-11-29 11:20:00|10.49|10.39|10.48|10.38|10.56|10.46|10.47|10.37|212
1669721100000|2022-11-29 11:25:00|10.47|10.37|10.45|10.35|10.5|10.4|10.44|10.34|137
1669721400000|2022-11-29 11:30:00|10.46|10.36|10.44|10.34|10.49|10.39|10.44|10.34|137
1669721700000|2022-11-29 11:35:00|10.45|10.35|10.4|10.3|10.46|10.36|10.4|10.3|126
1669722000000|2022-11-29 11:40:00|10.41|10.31|10.38|10.28|10.42|10.32|10.37|10.27|112
1669722300000|2022-11-29 11:45:00|10.37|10.27|10.4|10.3|10.41|10.31|10.37|10.27|108
1669722600000|2022-11-29 11:50:00|10.39|10.29|10.44|10.34|10.47|10.37|10.39|10.29|118
1669722900000|2022-11-29 11:55:00|10.43|10.33|10.44|10.34|10.45|10.35|10.41|10.31|76
1669723200000|2022-11-29 12:00:00|10.45|10.35|10.42|10.32|10.49|10.39|10.4|10.3|138
1669723500000|2022-11-29 12:05:00|10.43|10.33|10.46|10.36|10.48|10.38|10.42|10.32|110
1669723800000|2022-11-29 12:10:00|10.45|10.35|10.43|10.33|10.47|10.37|10.42|10.32|105
1669724100000|2022-11-29 12:15:00|10.44|10.34|10.41|10.31|10.45|10.35|10.41|10.31|84
1669724400000|2022-11-29 12:20:00|10.42|10.32|10.45|10.35|10.47|10.37|10.41|10.31|92
1669724700000|2022-11-29 12:25:00|10.46|10.36|10.45|10.35|10.47|10.37|10.45|10.35|62
1669725000000|2022-11-29 12:30:00|10.46|10.36|10.46|10.36|10.49|10.39|10.45|10.35|131
1669725300000|2022-11-29 12:35:00|10.47|10.37|10.45|10.35|10.48|10.38|10.44|10.34|147
1669725600000|2022-11-29 12:40:00|10.44|10.34|10.44|10.34|10.46|10.36|10.42|10.32|79
1669725900000|2022-11-29 12:45:00|10.43|10.33|10.42|10.32|10.45|10.35|10.4|10.3|122
1669726200000|2022-11-29 12:50:00|10.43|10.33|10.39|10.29|10.44|10.34|10.37|10.27|131
1669726500000|2022-11-29 12:55:00|10.4|10.3|10.39|10.29|10.4|10.3|10.38|10.28|44
1669726800000|2022-11-29 13:00:00|10.4|10.3|10.36|10.26|10.4|10.3|10.35|10.25|63
1669727100000|2022-11-29 13:05:00|10.37|10.27|10.34|10.24|10.37|10.27|10.31|10.21|128
1669727400000|2022-11-29 13:10:00|10.33|10.23|10.29|10.19|10.34|10.24|10.29|10.19|139
1669727700000|2022-11-29 13:15:00|10.3|10.2|10.33|10.23|10.33|10.23|10.28|10.18|168
1669728000000|2022-11-29 13:20:00|10.34|10.24|10.32|10.22|10.35|10.25|10.32|10.22|148
1669728300000|2022-11-29 13:25:00|10.33|10.23|10.28|10.18|10.33|10.23|10.28|10.18|73
1669728600000|2022-11-29 13:30:00|10.29|10.19|10.27|10.17|10.32|10.22|10.26|10.16|186
1669728900000|2022-11-29 13:35:00|10.26|10.16|10.22|10.12|10.28|10.18|10.19|10.09|165
1669729200000|2022-11-29 13:40:00|10.23|10.13|10.23|10.13|10.23|10.13|10.18|10.08|169
1669729500000|2022-11-29 13:45:00|10.24|10.14|10.24|10.14|10.27|10.17|10.23|10.13|147
1669729800000|2022-11-29 13:50:00|10.23|10.13|10.2|10.1|10.23|10.13|10.18|10.08|166
1669730100000|2022-11-29 13:55:00|10.21|10.11|10.24|10.14|10.26|10.16|10.2|10.1|181
1669730400000|2022-11-29 14:00:00|10.25|10.15|10.26|10.16|10.3|10.2|10.25|10.15|94
1669730700000|2022-11-29 14:05:00|10.27|10.17|10.27|10.17|10.28|10.18|10.24|10.14|123
1669731000000|2022-11-29 14:10:00|10.26|10.16|10.24|10.14|10.26|10.16|10.2|10.1|79
1669731300000|2022-11-29 14:15:00|10.23|10.13|10.17|10.07|10.24|10.14|10.17|10.07|82
1669731600000|2022-11-29 14:20:00|10.18|10.08|10.22|10.12|10.22|10.12|10.18|10.08|91
1669731900000|2022-11-29 14:25:00|10.23|10.13|10.24|10.14|10.26|10.16|10.21|10.11|112
1669732200000|2022-11-29 14:30:00|10.23|10.13|10.25|10.15|10.27|10.17|10.09|9.99|193
1669732500000|2022-11-29 14:35:00|10.26|10.16|10.27|10.17|10.29|10.19|10.23|10.13|169
1669732800000|2022-11-29 14:40:00|10.28|10.18|10.28|10.18|10.31|10.21|10.27|10.17|183
1669733100000|2022-11-29 14:45:00|10.27|10.17|10.29|10.19|10.3|10.2|10.26|10.16|127
1669733400000|2022-11-29 14:50:00|10.3|10.2|10.26|10.16|10.3|10.2|10.26|10.16|149
1669733700000|2022-11-29 14:55:00|10.27|10.17|10.19|10.09|10.27|10.17|10.11|10.01|183
1669734000000|2022-11-29 15:00:00|10.18|10.08|10.16|10.06|10.23|10.13|10.15|10.05|242
1669734300000|2022-11-29 15:05:00|10.17|10.07|10.21|10.11|10.24|10.14|10.13|10.03|225
1669734600000|2022-11-29 15:10:00|10.22|10.12|10.18|10.08|10.22|10.12|10.14|10.04|166
1669734900000|2022-11-29 15:15:00|10.17|10.07|10.16|10.06|10.21|10.11|10.15|10.05|142
1669735200000|2022-11-29 15:20:00|10.15|10.05|10.19|10.09|10.19|10.09|10.12|10.02|149
1669735500000|2022-11-29 15:25:00|10.2|10.1|10.25|10.15|10.25|10.15|10.18|10.08|152
1669735800000|2022-11-29 15:30:00|10.24|10.14|10.26|10.16|10.28|10.18|10.24|10.14|109
1669736100000|2022-11-29 15:35:00|10.25|10.15|10.24|10.14|10.28|10.18|10.23|10.13|90
1669736400000|2022-11-29 15:40:00|10.23|10.13|10.23|10.13|10.25|10.15|10.22|10.12|103
1669736700000|2022-11-29 15:45:00|10.22|10.12|10.24|10.14|10.26|10.16|10.22|10.12|89
1669737000000|2022-11-29 15:50:00|10.25|10.15|10.2|10.1|10.26|10.16|10.19|10.09|98
1669737300000|2022-11-29 15:55:00|10.21|10.11|10.21|10.11|10.22|10.12|10.2|10.1|97
1669737600000|2022-11-29 16:00:00|10.22|10.12|10.14|10.04|10.24|10.14|10.14|10.04|135
1669737900000|2022-11-29 16:05:00|10.15|10.05|10.11|10.01|10.17|10.07|10.1|10|184
1669738200000|2022-11-29 16:10:00|10.1|10|10.08|9.98|10.11|10.01|9.98|9.88|163
1669738500000|2022-11-29 16:15:00|10.07|9.97|10.02|9.92|10.08|9.98|10|9.9|140
1669738800000|2022-11-29 16:20:00|10.01|9.91|10.08|9.98|10.08|9.98|10|9.9|104
1669739100000|2022-11-29 16:25:00|10.09|9.99|10.07|9.97|10.1|10|10.06|9.96|103
1669739400000|2022-11-29 16:30:00|10.06|9.96|10.1|10|10.11|10.01|10.06|9.96|105
1669739700000|2022-11-29 16:35:00|10.11|10.01|10.13|10.03|10.14|10.04|10.09|9.99|109
1669740000000|2022-11-29 16:40:00|10.14|10.04|10.11|10.01|10.14|10.04|10.11|10.01|36
1669740300000|2022-11-29 16:45:00|10.12|10.02|10.11|10.01|10.12|10.02|10.09|9.99|54
1669740600000|2022-11-29 16:50:00|10.1|10|10.11|10.01|10.12|10.02|10.08|9.98|108
1669740900000|2022-11-29 16:55:00|10.12|10.02|10.1|10|10.13|10.03|10.1|10|71
1669741200000|2022-11-29 17:00:00|10.09|9.99|10.11|10.01|10.13|10.03|10.09|9.99|77
1669741500000|2022-11-29 17:05:00|10.1|10|10.11|10.01|10.11|10.01|10.09|9.99|52
1669741800000|2022-11-29 17:10:00|10.1|10|10.08|9.98|10.11|10.01|10.06|9.96|93
1669742100000|2022-11-29 17:15:00|10.09|9.99|10.05|9.95|10.09|9.99|10.02|9.92|76
1669742400000|2022-11-29 17:20:00|10.04|9.94|10.01|9.91|10.05|9.95|9.99|9.89|119
1669742700000|2022-11-29 17:25:00|10|9.9|10.04|9.94|10.05|9.95|10|9.9|83
1669743000000|2022-11-29 17:30:00|10.05|9.95|10.08|9.98|10.1|10|10.03|9.93|106
1669743300000|2022-11-29 17:35:00|10.09|9.99|10.09|9.99|10.1|10|10.07|9.97|69
1669743600000|2022-11-29 17:40:00|10.1|10|10.08|9.98|10.1|10|10.07|9.97|73
1669743900000|2022-11-29 17:45:00|10.09|9.99|10.1|10|10.11|10.01|10.08|9.98|44
1669744200000|2022-11-29 17:50:00|10.09|9.99|10.09|9.99|10.1|10|10.08|9.98|47
1669744500000|2022-11-29 17:55:00|10.1|10|10.11|10.01|10.13|10.03|10.09|9.99|46
1669744800000|2022-11-29 18:00:00|10.1|10|10.11|10.01|10.13|10.03|10.09|9.99|44
1669745100000|2022-11-29 18:05:00|10.12|10.02|10.15|10.05|10.17|10.07|10.12|10.02|69
1669745400000|2022-11-29 18:10:00|10.14|10.04|10.12|10.02|10.16|10.06|10.08|9.98|86
1669745700000|2022-11-29 18:15:00|10.11|10.01|10.11|10.01|10.15|10.05|10.1|10|112
1669746000000|2022-11-29 18:20:00|10.12|10.02|10.11|10.01|10.12|10.02|10.1|10|56
1669746300000|2022-11-29 18:25:00|10.1|10|10.12|10.02|10.13|10.03|10.1|10|50
1669746600000|2022-11-29 18:30:00|10.11|10.01|10.11|10.01|10.12|10.02|10.09|9.99|41
1669746900000|2022-11-29 18:35:00|10.1|10|10.12|10.02|10.13|10.03|10.1|10|53
1669747200000|2022-11-29 18:40:00|10.13|10.03|10.14|10.04|10.14|10.04|10.12|10.02|48
1669747500000|2022-11-29 18:45:00|10.15|10.05|10.18|10.08|10.19|10.09|10.14|10.04|95
1669747800000|2022-11-29 18:50:00|10.17|10.07|10.17|10.07|10.18|10.08|10.15|10.05|37
1669748100000|2022-11-29 18:55:00|10.16|10.06|10.17|10.07|10.18|10.08|10.16|10.06|34
1669748400000|2022-11-29 19:00:00|10.16|10.06|10.19|10.09|10.21|10.11|10.16|10.06|56
1669748700000|2022-11-29 19:05:00|10.18|10.08|10.18|10.08|10.19|10.09|10.17|10.07|27
1669749000000|2022-11-29 19:10:00|10.17|10.07|10.2|10.1|10.2|10.1|10.17|10.07|42
1669749300000|2022-11-29 19:15:00|10.19|10.09|10.19|10.09|10.21|10.11|10.19|10.09|59
1669749600000|2022-11-29 19:20:00|10.18|10.08|10.17|10.07|10.19|10.09|10.17|10.07|50
1669749900000|2022-11-29 19:25:00|10.16|10.06|10.18|10.08|10.19|10.09|10.16|10.06|35
1669750200000|2022-11-29 19:30:00|10.17|10.07|10.19|10.09|10.19|10.09|10.16|10.06|23
1669750500000|2022-11-29 19:35:00|10.2|10.1|10.25|10.15|10.25|10.15|10.2|10.1|60
1669750800000|2022-11-29 19:40:00|10.24|10.14|10.22|10.12|10.28|10.18|10.22|10.12|113
1669751100000|2022-11-29 19:45:00|10.23|10.13|10.23|10.13|10.24|10.14|10.21|10.11|63
1669751400000|2022-11-29 19:50:00|10.24|10.14|10.23|10.13|10.25|10.15|10.23|10.13|40
1669751700000|2022-11-29 19:55:00|10.24|10.14|10.23|10.13|10.25|10.15|10.22|10.12|24
1669752000000|2022-11-29 20:00:00|10.24|10.14|10.24|10.14|10.27|10.17|10.24|10.14|75
1669752300000|2022-11-29 20:05:00|10.25|10.15|10.29|10.19|10.33|10.23|10.25|10.15|63
1669752600000|2022-11-29 20:10:00|10.28|10.18|10.28|10.18|10.3|10.2|10.26|10.16|95
1669752900000|2022-11-29 20:15:00|10.29|10.19|10.27|10.17|10.3|10.2|10.26|10.16|163
1669753200000|2022-11-29 20:20:00|10.26|10.16|10.23|10.13|10.27|10.17|10.23|10.13|108
1669753500000|2022-11-29 20:25:00|10.24|10.14|10.26|10.16|10.28|10.18|10.23|10.13|59
1669753800000|2022-11-29 20:30:00|10.27|10.17|10.29|10.19|10.3|10.2|10.25|10.15|103
1669754100000|2022-11-29 20:35:00|10.28|10.18|10.26|10.16|10.29|10.19|10.26|10.16|71
1669754400000|2022-11-29 20:40:00|10.27|10.17|10.25|10.15|10.27|10.17|10.24|10.14|89
1669754700000|2022-11-29 20:45:00|10.26|10.16|10.27|10.17|10.28|10.18|10.25|10.15|68
1669755000000|2022-11-29 20:50:00|10.28|10.18|10.28|10.18|10.28|10.18|10.26|10.16|43
1669755300000|2022-11-29 20:55:00|10.29|10.19|10.3|10.2|10.31|10.21|10.27|10.17|59
1669755600000|2022-11-29 21:00:00|10.29|10.19|10.29|10.19|10.32|10.22|10.29|10.19|85
1669755900000|2022-11-29 21:05:00|10.3|10.2|10.26|10.16|10.3|10.2|10.26|10.16|83
1669756200000|2022-11-29 21:10:00|10.27|10.17|10.26|10.16|10.29|10.19|10.25|10.15|56
1669756500000|2022-11-29 21:15:00|10.25|10.15|10.27|10.17|10.27|10.17|10.25|10.15|17
1669756800000|2022-11-29 21:20:00|10.26|10.16|10.25|10.15|10.27|10.17|10.25|10.15|44
1669757100000|2022-11-29 21:25:00|10.26|10.16|10.25|10.15|10.26|10.16|10.24|10.14|44
1669757400000|2022-11-29 21:30:00|10.26|10.16|10.24|10.14|10.26|10.16|10.23|10.13|33
1669757700000|2022-11-29 21:35:00|10.25|10.15|10.23|10.13|10.25|10.15|10.23|10.13|49
1669758000000|2022-11-29 21:40:00|10.24|10.14|10.26|10.16|10.26|10.16|10.24|10.14|41
1669758300000|2022-11-29 21:45:00|10.25|10.15|10.24|10.14|10.26|10.16|10.23|10.13|38
1669758600000|2022-11-29 21:50:00|10.25|10.15|10.24|10.14|10.25|10.15|10.24|10.14|34
1669758900000|2022-11-29 21:55:00|10.25|10.15|10.24|10.14|10.25|10.15|10.22|10.12|32
1669759200000|2022-11-29 22:00:00|10.23|10.13|10.27|10.17|10.27|10.17|10.23|10.13|19
1669759500000|2022-11-29 22:05:00|10.26|10.16|10.27|10.17|10.28|10.18|10.25|10.15|16
1669759800000|2022-11-29 22:10:00|10.28|10.18|10.28|10.18|10.3|10.2|10.27|10.17|25
1669760100000|2022-11-29 22:15:00|10.29|10.19|10.26|10.16|10.29|10.19|10.26|10.16|10
1669760400000|2022-11-29 22:20:00|10.25|10.15|10.25|10.15|10.27|10.17|10.25|10.15|7
1669760700000|2022-11-29 22:25:00|10.26|10.16|10.28|10.18|10.29|10.19|10.26|10.16|7
1669761000000|2022-11-29 22:30:00|10.29|10.19|10.28|10.18|10.3|10.2|10.27|10.17|26
1669761300000|2022-11-29 22:35:00|10.29|10.19|10.27|10.17|10.29|10.19|10.27|10.17|29
1669761600000|2022-11-29 22:40:00|10.26|10.16|10.26|10.16|10.27|10.17|10.25|10.15|7
1669761900000|2022-11-29 22:45:00|10.25|10.15|10.25|10.15|10.25|10.15|10.24|10.14|7
1669762200000|2022-11-29 22:50:00|10.24|10.14|10.26|10.16|10.27|10.17|10.24|10.14|33
1669762500000|2022-11-29 22:55:00|10.27|10.17|10.31|10.21|10.31|10.21|10.26|10.16|17
1669762800000|2022-11-29 23:00:00|10.32|10.22|10.26|10.16|10.35|10.25|10.25|10.15|110
1669763100000|2022-11-29 23:05:00|10.27|10.17|10.25|10.15|10.27|10.17|10.24|10.14|53
1669763400000|2022-11-29 23:10:00|10.26|10.16|10.26|10.16|10.29|10.19|10.25|10.15|27
1669763700000|2022-11-29 23:15:00|10.25|10.15|10.24|10.14|10.27|10.17|10.23|10.13|82
1669764000000|2022-11-29 23:20:00|10.25|10.15|10.22|10.12|10.25|10.15|10.22|10.12|86
1669764300000|2022-11-29 23:25:00|10.23|10.13|10.25|10.15|10.26|10.16|10.22|10.12|29
1669764600000|2022-11-29 23:30:00|10.26|10.16|10.25|10.15|10.26|10.16|10.22|10.12|78
1669764900000|2022-11-29 23:35:00|10.26|10.16|10.25|10.15|10.26|10.16|10.24|10.14|40
1669765200000|2022-11-29 23:40:00|10.26|10.16|10.26|10.16|10.27|10.17|10.25|10.15|17
1669765500000|2022-11-29 23:45:00|10.27|10.17|10.24|10.14|10.29|10.19|10.23|10.13|94
1669765800000|2022-11-29 23:50:00|10.25|10.15|10.24|10.14|10.25|10.15|10.23|10.13|58
1669766100000|2022-11-29 23:55:00|10.23|10.13|10.2|10.1|10.25|10.15|10.18|10.08|70
1669766400000|2022-11-30 00:00:00|10.19|10.09|10.27|10.17|10.28|10.18|10.18|10.08|97
1669766700000|2022-11-30 00:05:00|10.26|10.16|10.24|10.14|10.28|10.18|10.23|10.13|53
1669767000000|2022-11-30 00:10:00|10.25|10.15|10.18|10.08|10.25|10.15|10.14|10.04|95
1669767300000|2022-11-30 00:15:00|10.17|10.07|10.21|10.11|10.23|10.13|10.14|10.04|134
1669767600000|2022-11-30 00:20:00|10.22|10.12|10.29|10.19|10.3|10.2|10.21|10.11|112
1669767900000|2022-11-30 00:25:00|10.3|10.2|10.46|10.36|10.59|10.49|10.29|10.19|271
1669768200000|2022-11-30 00:30:00|10.45|10.35|10.5|10.4|10.52|10.42|10.45|10.35|136
1669768500000|2022-11-30 00:35:00|10.49|10.39|10.79|10.69|10.8|10.7|10.49|10.39|136
1669768800000|2022-11-30 00:40:00|10.8|10.7|10.88|10.78|11.03|10.93|10.78|10.68|404
1669769100000|2022-11-30 00:45:00|10.87|10.77|10.91|10.81|10.94|10.84|10.83|10.73|224
1669769400000|2022-11-30 00:50:00|10.9|10.8|10.83|10.73|10.94|10.84|10.82|10.72|174
1669769700000|2022-11-30 00:55:00|10.84|10.74|10.85|10.75|10.89|10.79|10.83|10.73|96
1669770000000|2022-11-30 01:00:00|10.86|10.76|10.92|10.82|10.99|10.89|10.86|10.76|165
1669770300000|2022-11-30 01:05:00|10.91|10.81|10.88|10.78|10.92|10.82|10.83|10.73|120
1669770600000|2022-11-30 01:10:00|10.89|10.79|10.85|10.75|10.89|10.79|10.82|10.72|81
1669770900000|2022-11-30 01:15:00|10.84|10.74|10.72|10.62|10.85|10.75|10.72|10.62|89
1669771200000|2022-11-30 01:20:00|10.73|10.63|10.77|10.67|10.79|10.69|10.72|10.62|85
1669771500000|2022-11-30 01:25:00|10.76|10.66|10.76|10.66|10.78|10.68|10.73|10.63|59
1669771800000|2022-11-30 01:30:00|10.75|10.65|10.73|10.63|10.76|10.66|10.66|10.56|83
1669772100000|2022-11-30 01:35:00|10.74|10.64|10.73|10.63|10.77|10.67|10.72|10.62|66
1669772400000|2022-11-30 01:40:00|10.74|10.64|10.73|10.63|10.74|10.64|10.72|10.62|32
1669772700000|2022-11-30 01:45:00|10.72|10.62|10.77|10.67|10.77|10.67|10.72|10.62|22
1669773000000|2022-11-30 01:50:00|10.76|10.66|10.8|10.7|10.82|10.72|10.76|10.66|53
1669773300000|2022-11-30 01:55:00|10.81|10.71|10.81|10.71|10.83|10.73|10.79|10.69|79
1669773600000|2022-11-30 02:00:00|10.82|10.72|10.83|10.73|10.84|10.74|10.77|10.67|96
1669773900000|2022-11-30 02:05:00|10.84|10.74|10.77|10.67|10.86|10.76|10.76|10.66|70
1669774200000|2022-11-30 02:10:00|10.78|10.68|10.76|10.66|10.79|10.69|10.73|10.63|89
1669774500000|2022-11-30 02:15:00|10.77|10.67|10.84|10.74|10.84|10.74|10.77|10.67|56
1669774800000|2022-11-30 02:20:00|10.85|10.75|10.87|10.77|10.89|10.79|10.83|10.73|159
1669775100000|2022-11-30 02:25:00|10.86|10.76|10.84|10.74|10.87|10.77|10.84|10.74|87
1669775400000|2022-11-30 02:30:00|10.85|10.75|10.78|10.68|10.85|10.75|10.78|10.68|54
1669775700000|2022-11-30 02:35:00|10.77|10.67|10.84|10.74|10.85|10.75|10.77|10.67|109
1669776000000|2022-11-30 02:40:00|10.85|10.75|10.87|10.77|10.88|10.78|10.8|10.7|57
1669776300000|2022-11-30 02:45:00|10.88|10.78|10.83|10.73|10.89|10.79|10.83|10.73|46
1669776600000|2022-11-30 02:50:00|10.84|10.74|10.85|10.75|10.86|10.76|10.82|10.72|54
1669776900000|2022-11-30 02:55:00|10.86|10.76|10.85|10.75|10.88|10.78|10.85|10.75|40
1669777200000|2022-11-30 03:00:00|10.86|10.76|10.81|10.71|10.87|10.77|10.81|10.71|55
1669777500000|2022-11-30 03:05:00|10.82|10.72|10.81|10.71|10.84|10.74|10.81|10.71|26
1669777800000|2022-11-30 03:10:00|10.82|10.72|10.83|10.73|10.84|10.74|10.82|10.72|32
1669778100000|2022-11-30 03:15:00|10.82|10.72|10.87|10.77|10.96|10.86|10.82|10.72|111
1669778400000|2022-11-30 03:20:00|10.88|10.78|10.85|10.75|10.89|10.79|10.84|10.74|48
1669778700000|2022-11-30 03:25:00|10.84|10.74|10.76|10.66|10.85|10.75|10.75|10.65|57
1669779000000|2022-11-30 03:30:00|10.75|10.65|10.73|10.63|10.78|10.68|10.73|10.63|63
1669779300000|2022-11-30 03:35:00|10.74|10.64|10.71|10.61|10.77|10.67|10.71|10.61|62
1669779600000|2022-11-30 03:40:00|10.72|10.62|10.74|10.64|10.75|10.65|10.68|10.58|97
1669779900000|2022-11-30 03:45:00|10.73|10.63|10.7|10.6|10.73|10.63|10.67|10.57|56
1669780200000|2022-11-30 03:50:00|10.71|10.61|10.66|10.56|10.71|10.61|10.64|10.54|74
1669780500000|2022-11-30 03:55:00|10.67|10.57|10.66|10.56|10.69|10.59|10.65|10.55|86
1669780800000|2022-11-30 04:00:00|10.67|10.57|10.7|10.6|10.71|10.61|10.67|10.57|46
1669781100000|2022-11-30 04:05:00|10.71|10.61|10.7|10.6|10.72|10.62|10.68|10.58|58
1669781400000|2022-11-30 04:10:00|10.71|10.61|10.7|10.6|10.72|10.62|10.69|10.59|55
1669781700000|2022-11-30 04:15:00|10.69|10.59|10.72|10.62|10.74|10.64|10.69|10.59|28
1669782000000|2022-11-30 04:20:00|10.73|10.63|10.73|10.63|10.74|10.64|10.71|10.61|23
1669782300000|2022-11-30 04:25:00|10.74|10.64|10.73|10.63|10.74|10.64|10.72|10.62|28
1669782600000|2022-11-30 04:30:00|10.72|10.62|10.7|10.6|10.72|10.62|10.69|10.59|23
1669782900000|2022-11-30 04:35:00|10.69|10.59|10.7|10.6|10.71|10.61|10.69|10.59|20
1669783200000|2022-11-30 04:40:00|10.71|10.61|10.68|10.58|10.71|10.61|10.67|10.57|20
1669783500000|2022-11-30 04:45:00|10.69|10.59|10.67|10.57|10.69|10.59|10.65|10.55|39
1669783800000|2022-11-30 04:50:00|10.66|10.56|10.72|10.62|10.72|10.62|10.64|10.54|47
1669784100000|2022-11-30 04:55:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|29
1669784400000|2022-11-30 05:00:00|10.74|10.64|10.71|10.61|10.74|10.64|10.71|10.61|18
1669784700000|2022-11-30 05:05:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|15
1669785000000|2022-11-30 05:10:00|10.69|10.59|10.68|10.58|10.7|10.6|10.61|10.51|44
1669785300000|2022-11-30 05:15:00|10.67|10.57|10.67|10.57|10.7|10.6|10.64|10.54|39
1669785600000|2022-11-30 05:20:00|10.68|10.58|10.71|10.61|10.71|10.61|10.65|10.55|68
1669785900000|2022-11-30 05:25:00|10.7|10.6|10.71|10.61|10.72|10.62|10.69|10.59|58
1669786200000|2022-11-30 05:30:00|10.72|10.62|10.71|10.61|10.73|10.63|10.69|10.59|58
1669786500000|2022-11-30 05:35:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|49
1669786800000|2022-11-30 05:40:00|10.71|10.61|10.67|10.57|10.72|10.62|10.67|10.57|65
1669787100000|2022-11-30 05:45:00|10.68|10.58|10.71|10.61|10.71|10.61|10.67|10.57|76
1669787400000|2022-11-30 05:50:00|10.7|10.6|10.72|10.62|10.73|10.63|10.7|10.6|107
1669787700000|2022-11-30 05:55:00|10.71|10.61|10.7|10.6|10.73|10.63|10.7|10.6|40
1669788000000|2022-11-30 06:00:00|10.71|10.61|10.7|10.6|10.71|10.61|10.68|10.58|106
1669788300000|2022-11-30 06:05:00|10.71|10.61|10.68|10.58|10.71|10.61|10.67|10.57|92
1669788600000|2022-11-30 06:10:00|10.67|10.57|10.69|10.59|10.7|10.6|10.67|10.57|69
1669788900000|2022-11-30 06:15:00|10.7|10.6|10.69|10.59|10.7|10.6|10.68|10.58|48
1669789200000|2022-11-30 06:20:00|10.7|10.6|10.72|10.62|10.72|10.62|10.69|10.59|73
1669789500000|2022-11-30 06:25:00|10.71|10.61|10.7|10.6|10.73|10.63|10.69|10.59|66
1669789800000|2022-11-30 06:30:00|10.69|10.59|10.71|10.61|10.72|10.62|10.69|10.59|45
1669790100000|2022-11-30 06:35:00|10.7|10.6|10.62|10.52|10.71|10.61|10.6|10.5|105
1669790400000|2022-11-30 06:40:00|10.63|10.53|10.65|10.55|10.65|10.55|10.59|10.49|127
1669790700000|2022-11-30 06:45:00|10.64|10.54|10.6|10.5|10.65|10.55|10.59|10.49|99
1669791000000|2022-11-30 06:50:00|10.61|10.51|10.63|10.53|10.63|10.53|10.57|10.47|67
1669791300000|2022-11-30 06:55:00|10.62|10.52|10.63|10.53|10.64|10.54|10.62|10.52|62
1669791600000|2022-11-30 07:00:00|10.64|10.54|10.65|10.55|10.67|10.57|10.63|10.53|80
1669791900000|2022-11-30 07:05:00|10.64|10.54|10.64|10.54|10.65|10.55|10.63|10.53|33
1669792200000|2022-11-30 07:10:00|10.65|10.55|10.64|10.54|10.67|10.57|10.64|10.54|58
1669792500000|2022-11-30 07:15:00|10.65|10.55|10.65|10.55|10.67|10.57|10.65|10.55|23
1669792800000|2022-11-30 07:20:00|10.66|10.56|10.62|10.52|10.66|10.56|10.62|10.52|87
1669793100000|2022-11-30 07:25:00|10.61|10.51|10.64|10.54|10.64|10.54|10.61|10.51|48
1669793400000|2022-11-30 07:30:00|10.63|10.53|10.64|10.54|10.65|10.55|10.63|10.53|76
1669793700000|2022-11-30 07:35:00|10.63|10.53|10.65|10.55|10.66|10.56|10.63|10.53|35
1669794000000|2022-11-30 07:40:00|10.64|10.54|10.66|10.56|10.66|10.56|10.64|10.54|51
1669794300000|2022-11-30 07:45:00|10.65|10.55|10.66|10.56|10.67|10.57|10.65|10.55|36
1669794600000|2022-11-30 07:50:00|10.65|10.55|10.7|10.6|10.7|10.6|10.65|10.55|64
1669794900000|2022-11-30 07:55:00|10.69|10.59|10.67|10.57|10.7|10.6|10.67|10.57|65
1669795200000|2022-11-30 08:00:00|10.68|10.58|10.7|10.6|10.71|10.61|10.66|10.56|45
1669795500000|2022-11-30 08:05:00|10.71|10.61|10.71|10.61|10.73|10.63|10.7|10.6|73
1669795800000|2022-11-30 08:10:00|10.7|10.6|10.73|10.63|10.73|10.63|10.7|10.6|32
1669796100000|2022-11-30 08:15:00|10.72|10.62|10.68|10.58|10.78|10.68|10.67|10.57|89
1669796400000|2022-11-30 08:20:00|10.67|10.57|10.68|10.58|10.7|10.6|10.66|10.56|82
1669796700000|2022-11-30 08:25:00|10.67|10.57|10.69|10.59|10.69|10.59|10.67|10.57|63
1669797000000|2022-11-30 08:30:00|10.68|10.58|10.68|10.58|10.71|10.61|10.66|10.56|93
1669797300000|2022-11-30 08:35:00|10.67|10.57|10.62|10.52|10.69|10.59|10.6|10.5|109
1669797600000|2022-11-30 08:40:00|10.61|10.51|10.63|10.53|10.64|10.54|10.61|10.51|53
1669797900000|2022-11-30 08:45:00|10.64|10.54|10.65|10.55|10.66|10.56|10.63|10.53|54
1669798200000|2022-11-30 08:50:00|10.64|10.54|10.63|10.53|10.65|10.55|10.62|10.52|46
1669798500000|2022-11-30 08:55:00|10.64|10.54|10.64|10.54|10.64|10.54|10.62|10.52|53
1669798800000|2022-11-30 09:00:00|10.63|10.53|10.65|10.55|10.65|10.55|10.63|10.53|57
1669799100000|2022-11-30 09:05:00|10.66|10.56|10.62|10.52|10.66|10.56|10.59|10.49|97
1669799400000|2022-11-30 09:10:00|10.63|10.53|10.63|10.53|10.64|10.54|10.62|10.52|49
1669799700000|2022-11-30 09:15:00|10.62|10.52|10.61|10.51|10.63|10.53|10.6|10.5|58
1669800000000|2022-11-30 09:20:00|10.6|10.5|10.53|10.43|10.61|10.51|10.51|10.41|99
1669800300000|2022-11-30 09:25:00|10.52|10.42|10.51|10.41|10.54|10.44|10.49|10.39|134
1669800600000|2022-11-30 09:30:00|10.52|10.42|10.53|10.43|10.55|10.45|10.51|10.41|58
1669800900000|2022-11-30 09:35:00|10.54|10.44|10.54|10.44|10.54|10.44|10.53|10.43|45
1669801200000|2022-11-30 09:40:00|10.53|10.43|10.53|10.43|10.54|10.44|10.49|10.39|75
1669801500000|2022-11-30 09:45:00|10.54|10.44|10.51|10.41|10.55|10.45|10.51|10.41|118
1669801800000|2022-11-30 09:50:00|10.52|10.42|10.54|10.44|10.55|10.45|10.51|10.41|39
1669802100000|2022-11-30 09:55:00|10.55|10.45|10.53|10.43|10.55|10.45|10.51|10.41|41
1669802400000|2022-11-30 10:00:00|10.52|10.42|10.51|10.41|10.53|10.43|10.51|10.41|76
1669802700000|2022-11-30 10:05:00|10.52|10.42|10.52|10.42|10.54|10.44|10.51|10.41|87
1669803000000|2022-11-30 10:10:00|10.53|10.43|10.55|10.45|10.55|10.45|10.52|10.42|85
1669803300000|2022-11-30 10:15:00|10.54|10.44|10.55|10.45|10.56|10.46|10.54|10.44|44
1669803600000|2022-11-30 10:20:00|10.54|10.44|10.55|10.45|10.55|10.45|10.52|10.42|76
1669803900000|2022-11-30 10:25:00|10.54|10.44|10.54|10.44|10.56|10.46|10.54|10.44|31
1669804200000|2022-11-30 10:30:00|10.53|10.43|10.52|10.42|10.54|10.44|10.49|10.39|52
1669804500000|2022-11-30 10:35:00|10.51|10.41|10.51|10.41|10.52|10.42|10.5|10.4|47
1669804800000|2022-11-30 10:40:00|10.52|10.42|10.46|10.36|10.52|10.42|10.46|10.36|77
1669805100000|2022-11-30 10:45:00|10.47|10.37|10.5|10.4|10.5|10.4|10.47|10.37|50
1669805400000|2022-11-30 10:50:00|10.51|10.41|10.49|10.39|10.51|10.41|10.48|10.38|65
1669805700000|2022-11-30 10:55:00|10.48|10.38|10.5|10.4|10.51|10.41|10.48|10.38|67
1669806000000|2022-11-30 11:00:00|10.49|10.39|10.51|10.41|10.53|10.43|10.49|10.39|23
1669806300000|2022-11-30 11:05:00|10.52|10.42|10.55|10.45|10.56|10.46|10.51|10.41|90
1669806600000|2022-11-30 11:10:00|10.56|10.46|10.56|10.46|10.59|10.49|10.55|10.45|91
1669806900000|2022-11-30 11:15:00|10.57|10.47|10.59|10.49|10.6|10.5|10.56|10.46|75
1669807200000|2022-11-30 11:20:00|10.58|10.48|10.57|10.47|10.59|10.49|10.56|10.46|58
1669807500000|2022-11-30 11:25:00|10.56|10.46|10.56|10.46|10.57|10.47|10.54|10.44|123
1669807800000|2022-11-30 11:30:00|10.55|10.45|10.53|10.43|10.57|10.47|10.52|10.42|67
1669808100000|2022-11-30 11:35:00|10.54|10.44|10.53|10.43|10.54|10.44|10.51|10.41|88
1669808400000|2022-11-30 11:40:00|10.52|10.42|10.54|10.44|10.55|10.45|10.52|10.42|45
1669808700000|2022-11-30 11:45:00|10.53|10.43|10.52|10.42|10.54|10.44|10.52|10.42|42
1669809000000|2022-11-30 11:50:00|10.53|10.43|10.55|10.45|10.56|10.46|10.51|10.41|57
1669809300000|2022-11-30 11:55:00|10.56|10.46|10.56|10.46|10.59|10.49|10.55|10.45|83
1669809600000|2022-11-30 12:00:00|10.57|10.47|10.56|10.46|10.57|10.47|10.54|10.44|60
1669809900000|2022-11-30 12:05:00|10.55|10.45|10.57|10.47|10.57|10.47|10.55|10.45|53
1669810200000|2022-11-30 12:10:00|10.56|10.46|10.57|10.47|10.59|10.49|10.56|10.46|70
1669810500000|2022-11-30 12:15:00|10.56|10.46|10.55|10.45|10.57|10.47|10.54|10.44|92
1669810800000|2022-11-30 12:20:00|10.54|10.44|10.52|10.42|10.55|10.45|10.5|10.4|111
1669811100000|2022-11-30 12:25:00|10.51|10.41|10.53|10.43|10.54|10.44|10.5|10.4|59
1669811400000|2022-11-30 12:30:00|10.54|10.44|10.6|10.5|10.63|10.53|10.53|10.43|125
1669811700000|2022-11-30 12:35:00|10.61|10.51|10.52|10.42|10.62|10.52|10.51|10.41|205
1669812000000|2022-11-30 12:40:00|10.53|10.43|10.56|10.46|10.57|10.47|10.52|10.42|112
1669812300000|2022-11-30 12:45:00|10.55|10.45|10.57|10.47|10.57|10.47|10.54|10.44|111
1669812600000|2022-11-30 12:50:00|10.56|10.46|10.54|10.44|10.56|10.46|10.54|10.44|117
1669812900000|2022-11-30 12:55:00|10.53|10.43|10.48|10.38|10.55|10.45|10.46|10.36|164
1669813200000|2022-11-30 13:00:00|10.47|10.37|10.55|10.45|10.55|10.45|10.46|10.36|147
1669813500000|2022-11-30 13:05:00|10.54|10.44|10.52|10.42|10.55|10.45|10.51|10.41|163
1669813800000|2022-11-30 13:10:00|10.51|10.41|10.55|10.45|10.57|10.47|10.5|10.4|139
1669814100000|2022-11-30 13:15:00|10.56|10.46|10.62|10.52|10.66|10.56|10.55|10.45|244
1669814400000|2022-11-30 13:20:00|10.61|10.51|10.64|10.54|10.67|10.57|10.6|10.5|217
1669814700000|2022-11-30 13:25:00|10.63|10.53|10.63|10.53|10.63|10.53|10.6|10.5|159
1669815000000|2022-11-30 13:30:00|10.62|10.52|10.47|10.37|10.63|10.53|10.47|10.37|235
1669815300000|2022-11-30 13:35:00|10.48|10.38|10.51|10.41|10.52|10.42|10.46|10.36|132
1669815600000|2022-11-30 13:40:00|10.5|10.4|10.52|10.42|10.53|10.43|10.5|10.4|107
1669815900000|2022-11-30 13:45:00|10.53|10.43|10.48|10.38|10.53|10.43|10.47|10.37|144
1669816200000|2022-11-30 13:50:00|10.49|10.39|10.51|10.41|10.51|10.41|10.47|10.37|113
1669816500000|2022-11-30 13:55:00|10.5|10.4|10.5|10.4|10.51|10.41|10.49|10.39|63
1669816800000|2022-11-30 14:00:00|10.51|10.41|10.52|10.42|10.54|10.44|10.5|10.4|120
1669817100000|2022-11-30 14:05:00|10.53|10.43|10.54|10.44|10.55|10.45|10.52|10.42|68
1669817400000|2022-11-30 14:10:00|10.53|10.43|10.53|10.43|10.54|10.44|10.51|10.41|75
1669817700000|2022-11-30 14:15:00|10.54|10.44|10.54|10.44|10.55|10.45|10.53|10.43|49
1669818000000|2022-11-30 14:20:00|10.53|10.43|10.53|10.43|10.54|10.44|10.51|10.41|41
1669818300000|2022-11-30 14:25:00|10.52|10.42|10.53|10.43|10.54|10.44|10.51|10.41|64
1669818600000|2022-11-30 14:30:00|10.52|10.42|10.55|10.45|10.58|10.48|10.52|10.42|130
1669818900000|2022-11-30 14:35:00|10.56|10.46|10.51|10.41|10.56|10.46|10.49|10.39|180
1669819200000|2022-11-30 14:40:00|10.5|10.4|10.52|10.42|10.53|10.43|10.5|10.4|81
1669819500000|2022-11-30 14:45:00|10.53|10.43|10.51|10.41|10.53|10.43|10.49|10.39|129
1669819800000|2022-11-30 14:50:00|10.52|10.42|10.51|10.41|10.53|10.43|10.5|10.4|70
1669820100000|2022-11-30 14:55:00|10.52|10.42|10.52|10.42|10.53|10.43|10.51|10.41|75
1669820400000|2022-11-30 15:00:00|10.53|10.43|10.46|10.36|10.53|10.43|10.39|10.29|237
1669820700000|2022-11-30 15:05:00|10.45|10.35|10.46|10.36|10.46|10.36|10.44|10.34|86
1669821000000|2022-11-30 15:10:00|10.47|10.37|10.45|10.35|10.48|10.38|10.45|10.35|95
1669821300000|2022-11-30 15:15:00|10.46|10.36|10.44|10.34|10.47|10.37|10.43|10.33|65
1669821600000|2022-11-30 15:20:00|10.43|10.33|10.45|10.35|10.46|10.36|10.41|10.31|81
1669821900000|2022-11-30 15:25:00|10.44|10.34|10.42|10.32|10.45|10.35|10.41|10.31|85
1669822200000|2022-11-30 15:30:00|10.43|10.33|10.41|10.31|10.44|10.34|10.4|10.3|125
1669822500000|2022-11-30 15:35:00|10.42|10.32|10.42|10.32|10.43|10.33|10.41|10.31|79
1669822800000|2022-11-30 15:40:00|10.43|10.33|10.46|10.36|10.46|10.36|10.43|10.33|84
1669823100000|2022-11-30 15:45:00|10.45|10.35|10.45|10.35|10.46|10.36|10.44|10.34|69
1669823400000|2022-11-30 15:50:00|10.46|10.36|10.46|10.36|10.47|10.37|10.44|10.34|109
1669823700000|2022-11-30 15:55:00|10.45|10.35|10.47|10.37|10.48|10.38|10.45|10.35|103
1669824000000|2022-11-30 16:00:00|10.48|10.38|10.38|10.28|10.48|10.38|10.38|10.28|209
1669824300000|2022-11-30 16:05:00|10.39|10.29|10.43|10.33|10.43|10.33|10.38|10.28|113
1669824600000|2022-11-30 16:10:00|10.42|10.32|10.45|10.35|10.46|10.36|10.42|10.32|104
1669824900000|2022-11-30 16:15:00|10.46|10.36|10.43|10.33|10.48|10.38|10.43|10.33|90
1669825200000|2022-11-30 16:20:00|10.44|10.34|10.44|10.34|10.45|10.35|10.41|10.31|118
1669825500000|2022-11-30 16:25:00|10.45|10.35|10.45|10.35|10.45|10.35|10.43|10.33|101
1669825800000|2022-11-30 16:30:00|10.46|10.36|10.45|10.35|10.47|10.37|10.43|10.33|106
1669826100000|2022-11-30 16:35:00|10.44|10.34|10.45|10.35|10.46|10.36|10.43|10.33|62
1669826400000|2022-11-30 16:40:00|10.46|10.36|10.42|10.32|10.47|10.37|10.42|10.32|148
1669826700000|2022-11-30 16:45:00|10.43|10.33|10.45|10.35|10.46|10.36|10.42|10.32|89
1669827000000|2022-11-30 16:50:00|10.46|10.36|10.45|10.35|10.46|10.36|10.44|10.34|68
1669827300000|2022-11-30 16:55:00|10.46|10.36|10.46|10.36|10.47|10.37|10.45|10.35|63
1669827600000|2022-11-30 17:00:00|10.47|10.37|10.44|10.34|10.47|10.37|10.44|10.34|76
1669827900000|2022-11-30 17:05:00|10.45|10.35|10.43|10.33|10.45|10.35|10.43|10.33|63
1669828200000|2022-11-30 17:10:00|10.44|10.34|10.44|10.34|10.45|10.35|10.43|10.33|33
1669828500000|2022-11-30 17:15:00|10.45|10.35|10.43|10.33|10.45|10.35|10.42|10.32|45
1669828800000|2022-11-30 17:20:00|10.42|10.32|10.29|10.19|10.43|10.33|10.26|10.16|188
1669829100000|2022-11-30 17:25:00|10.3|10.2|10.28|10.18|10.3|10.2|10.18|10.08|252
1669829400000|2022-11-30 17:30:00|10.27|10.17|10.25|10.15|10.29|10.19|10.22|10.12|174
1669829700000|2022-11-30 17:35:00|10.26|10.16|10.23|10.13|10.27|10.17|10.22|10.12|148
1669830000000|2022-11-30 17:40:00|10.24|10.14|10.24|10.14|10.25|10.15|10.2|10.1|89
1669830300000|2022-11-30 17:45:00|10.23|10.13|10.24|10.14|10.26|10.16|10.21|10.11|90
1669830600000|2022-11-30 17:50:00|10.23|10.13|10.21|10.11|10.24|10.14|10.16|10.06|108
1669830900000|2022-11-30 17:55:00|10.2|10.1|10.21|10.11|10.23|10.13|10.18|10.08|110
1669831200000|2022-11-30 18:00:00|10.22|10.12|10.09|9.99|10.22|10.12|10.09|9.99|157
1669831500000|2022-11-30 18:05:00|10.1|10|10.07|9.97|10.12|10.02|10.03|9.93|208
1669831800000|2022-11-30 18:10:00|10.08|9.98|10.13|10.03|10.13|10.03|10.05|9.95|146
1669832100000|2022-11-30 18:15:00|10.14|10.04|10.1|10|10.14|10.04|10.08|9.98|93
1669832400000|2022-11-30 18:20:00|10.11|10.01|10.1|10|10.11|10.01|10.08|9.98|82
1669832700000|2022-11-30 18:25:00|10.11|10.01|10.05|9.95|10.11|10.01|10.04|9.94|131
1669833000000|2022-11-30 18:30:00|10.06|9.96|10.22|10.12|10.27|10.17|10.01|9.91|357
1669833300000|2022-11-30 18:35:00|10.23|10.13|10.34|10.24|10.39|10.29|10.21|10.11|239
1669833600000|2022-11-30 18:40:00|10.35|10.25|10.24|10.14|10.36|10.26|10.18|10.08|287
1669833900000|2022-11-30 18:45:00|10.25|10.15|10.33|10.23|10.35|10.25|10.18|10.08|231
1669834200000|2022-11-30 18:50:00|10.32|10.22|10.28|10.18|10.34|10.24|10.27|10.17|209
1669834500000|2022-11-30 18:55:00|10.29|10.19|10.33|10.23|10.35|10.25|10.28|10.18|126
1669834800000|2022-11-30 19:00:00|10.32|10.22|10.44|10.34|10.44|10.34|10.32|10.22|207
1669835100000|2022-11-30 19:05:00|10.43|10.33|10.42|10.32|10.44|10.34|10.39|10.29|188
1669835400000|2022-11-30 19:10:00|10.41|10.31|10.51|10.41|10.6|10.5|10.41|10.31|270
1669835700000|2022-11-30 19:15:00|10.5|10.4|10.57|10.47|10.57|10.47|10.45|10.35|306
1669836000000|2022-11-30 19:20:00|10.56|10.46|10.51|10.41|10.57|10.47|10.49|10.39|220
1669836300000|2022-11-30 19:25:00|10.5|10.4|10.51|10.41|10.52|10.42|10.47|10.37|234
1669836600000|2022-11-30 19:30:00|10.5|10.4|10.46|10.36|10.51|10.41|10.43|10.33|133
1669836900000|2022-11-30 19:35:00|10.45|10.35|10.41|10.31|10.47|10.37|10.4|10.3|105
1669837200000|2022-11-30 19:40:00|10.42|10.32|10.4|10.3|10.44|10.34|10.4|10.3|161
1669837500000|2022-11-30 19:45:00|10.41|10.31|10.44|10.34|10.44|10.34|10.41|10.31|94
1669837800000|2022-11-30 19:50:00|10.43|10.33|10.45|10.35|10.47|10.37|10.43|10.33|103
1669838100000|2022-11-30 19:55:00|10.46|10.36|10.44|10.34|10.46|10.36|10.43|10.33|43
1669838400000|2022-11-30 20:00:00|10.45|10.35|10.43|10.33|10.45|10.35|10.4|10.3|119
1669838700000|2022-11-30 20:05:00|10.44|10.34|10.46|10.36|10.47|10.37|10.42|10.32|75
1669839000000|2022-11-30 20:10:00|10.47|10.37|10.47|10.37|10.47|10.37|10.45|10.35|63
1669839300000|2022-11-30 20:15:00|10.46|10.36|10.49|10.39|10.5|10.4|10.45|10.35|96
1669839600000|2022-11-30 20:20:00|10.5|10.4|10.49|10.39|10.5|10.4|10.47|10.37|78
1669839900000|2022-11-30 20:25:00|10.5|10.4|10.48|10.38|10.5|10.4|10.47|10.37|83
1669840200000|2022-11-30 20:30:00|10.47|10.37|10.48|10.38|10.49|10.39|10.43|10.33|74
1669840500000|2022-11-30 20:35:00|10.49|10.39|10.49|10.39|10.5|10.4|10.47|10.37|41
1669840800000|2022-11-30 20:40:00|10.48|10.38|10.47|10.37|10.49|10.39|10.44|10.34|78
1669841100000|2022-11-30 20:45:00|10.46|10.36|10.45|10.35|10.48|10.38|10.44|10.34|68
1669841400000|2022-11-30 20:50:00|10.46|10.36|10.47|10.37|10.48|10.38|10.44|10.34|84
1669841700000|2022-11-30 20:55:00|10.46|10.36|10.49|10.39|10.5|10.4|10.46|10.36|58
1669842000000|2022-11-30 21:00:00|10.48|10.38|10.48|10.38|10.5|10.4|10.47|10.37|81
1669842300000|2022-11-30 21:05:00|10.49|10.39|10.47|10.37|10.51|10.41|10.47|10.37|93
1669842600000|2022-11-30 21:10:00|10.48|10.38|10.48|10.38|10.49|10.39|10.46|10.36|81
1669842900000|2022-11-30 21:15:00|10.47|10.37|10.47|10.37|10.49|10.39|10.46|10.36|93
1669843200000|2022-11-30 21:20:00|10.48|10.38|10.47|10.37|10.49|10.39|10.46|10.36|62
1669843500000|2022-11-30 21:25:00|10.48|10.38|10.51|10.41|10.52|10.42|10.47|10.37|34
1669843800000|2022-11-30 21:30:00|10.52|10.42|10.58|10.48|10.59|10.49|10.52|10.42|99
1669844100000|2022-11-30 21:35:00|10.59|10.49|10.59|10.49|10.6|10.5|10.55|10.45|69
1669844400000|2022-11-30 21:40:00|10.58|10.48|10.59|10.49|10.61|10.51|10.55|10.45|95
1669844700000|2022-11-30 21:45:00|10.6|10.5|10.59|10.49|10.61|10.51|10.56|10.46|68
1669845000000|2022-11-30 21:50:00|10.58|10.48|10.61|10.51|10.63|10.53|10.58|10.48|32
1669845300000|2022-11-30 21:55:00|10.6|10.5|10.65|10.55|10.66|10.56|10.6|10.5|68
1669845600000|2022-11-30 22:00:00|10.66|10.56|10.64|10.54|10.66|10.56|10.63|10.53|51
1669845900000|2022-11-30 22:05:00|10.63|10.53|10.64|10.54|10.65|10.55|10.62|10.52|30
1669846200000|2022-11-30 22:10:00|10.63|10.53|10.62|10.52|10.63|10.53|10.6|10.5|20
1669846500000|2022-11-30 22:15:00|10.61|10.51|10.6|10.5|10.63|10.53|10.6|10.5|60
1669846800000|2022-11-30 22:20:00|10.61|10.51|10.63|10.53|10.65|10.55|10.6|10.5|51
1669847100000|2022-11-30 22:25:00|10.64|10.54|10.66|10.56|10.66|10.56|10.63|10.53|28
1669847400000|2022-11-30 22:30:00|10.65|10.55|10.71|10.61|10.73|10.63|10.64|10.54|65
1669847700000|2022-11-30 22:35:00|10.7|10.6|10.73|10.63|10.75|10.65|10.7|10.6|96
1669848000000|2022-11-30 22:40:00|10.74|10.64|10.71|10.61|10.76|10.66|10.71|10.61|68
1669848300000|2022-11-30 22:45:00|10.7|10.6|10.75|10.65|10.75|10.65|10.7|10.6|16
1669848600000|2022-11-30 22:50:00|10.76|10.66|10.81|10.71|10.81|10.71|10.75|10.65|42
1669848900000|2022-11-30 22:55:00|10.8|10.7|10.85|10.75|10.9|10.8|10.79|10.69|97
1669849200000|2022-11-30 23:00:00|10.84|10.74|10.98|10.88|11.01|10.91|10.82|10.72|241
1669849500000|2022-11-30 23:05:00|10.99|10.89|10.9|10.8|11.01|10.91|10.87|10.77|241
1669849800000|2022-11-30 23:10:00|10.89|10.79|10.86|10.76|10.91|10.81|10.84|10.74|208
1669850100000|2022-11-30 23:15:00|10.87|10.77|10.82|10.72|10.88|10.78|10.81|10.71|208
1669850400000|2022-11-30 23:20:00|10.81|10.71|10.82|10.72|10.84|10.74|10.78|10.68|288
1669850700000|2022-11-30 23:25:00|10.83|10.73|10.84|10.74|10.88|10.78|10.82|10.72|218
1669851000000|2022-11-30 23:30:00|10.85|10.75|10.77|10.67|10.86|10.76|10.76|10.66|224
1669851300000|2022-11-30 23:35:00|10.78|10.68|10.79|10.69|10.81|10.71|10.77|10.67|186
1669851600000|2022-11-30 23:40:00|10.8|10.7|10.86|10.76|10.87|10.77|10.77|10.67|120
1669851900000|2022-11-30 23:45:00|10.87|10.77|10.84|10.74|10.88|10.78|10.79|10.69|248
1669852200000|2022-11-30 23:50:00|10.83|10.73|10.73|10.63|10.85|10.75|10.68|10.58|187
1669852500000|2022-11-30 23:55:00|10.74|10.64|10.73|10.63|10.75|10.65|10.7|10.6|94
1669852800000|2022-12-01 00:00:00|10.72|10.62|10.79|10.69|10.83|10.73|10.72|10.62|223
1669853100000|2022-12-01 00:05:00|10.78|10.68|10.77|10.67|10.79|10.69|10.69|10.59|239
1669853400000|2022-12-01 00:10:00|10.78|10.68|10.77|10.67|10.79|10.69|10.74|10.64|242
1669853700000|2022-12-01 00:15:00|10.76|10.66|10.72|10.62|10.82|10.72|10.71|10.61|260
1669854000000|2022-12-01 00:20:00|10.71|10.61|10.78|10.68|10.82|10.72|10.7|10.6|248
1669854300000|2022-12-01 00:25:00|10.79|10.69|10.75|10.65|10.8|10.7|10.74|10.64|269
1669854600000|2022-12-01 00:30:00|10.76|10.66|10.68|10.58|10.77|10.67|10.67|10.57|207
1669854900000|2022-12-01 00:35:00|10.67|10.57|10.67|10.57|10.7|10.6|10.66|10.56|173
1669855200000|2022-12-01 00:40:00|10.66|10.56|10.6|10.5|10.67|10.57|10.6|10.5|225
1669855500000|2022-12-01 00:45:00|10.61|10.51|10.6|10.5|10.64|10.54|10.6|10.5|146
1669855800000|2022-12-01 00:50:00|10.61|10.51|10.57|10.47|10.62|10.52|10.54|10.44|261
1669856100000|2022-12-01 00:55:00|10.58|10.48|10.61|10.51|10.62|10.52|10.57|10.47|152
1669856400000|2022-12-01 01:00:00|10.6|10.5|10.58|10.48|10.62|10.52|10.56|10.46|173
1669856700000|2022-12-01 01:05:00|10.59|10.49|10.57|10.47|10.61|10.51|10.57|10.47|193
1669857000000|2022-12-01 01:10:00|10.56|10.46|10.59|10.49|10.6|10.5|10.55|10.45|102
1669857300000|2022-12-01 01:15:00|10.6|10.5|10.59|10.49|10.62|10.52|10.58|10.48|108
1669857600000|2022-12-01 01:20:00|10.6|10.5|10.58|10.48|10.62|10.52|10.58|10.48|105
1669857900000|2022-12-01 01:25:00|10.59|10.49|10.52|10.42|10.6|10.5|10.47|10.37|309
1669858200000|2022-12-01 01:30:00|10.51|10.41|10.51|10.41|10.54|10.44|10.43|10.33|220
1669858500000|2022-12-01 01:35:00|10.5|10.4|10.51|10.41|10.53|10.43|10.5|10.4|116
1669858800000|2022-12-01 01:40:00|10.52|10.42|10.52|10.42|10.53|10.43|10.51|10.41|89
1669859100000|2022-12-01 01:45:00|10.53|10.43|10.55|10.45|10.56|10.46|10.51|10.41|51
1669859400000|2022-12-01 01:50:00|10.54|10.44|10.53|10.43|10.55|10.45|10.51|10.41|126
1669859700000|2022-12-01 01:55:00|10.52|10.42|10.48|10.38|10.53|10.43|10.47|10.37|119
1669860000000|2022-12-01 02:00:00|10.49|10.39|10.51|10.41|10.52|10.42|10.48|10.38|59
1669860300000|2022-12-01 02:05:00|10.52|10.42|10.56|10.46|10.56|10.46|10.51|10.41|61
1669860600000|2022-12-01 02:10:00|10.55|10.45|10.53|10.43|10.56|10.46|10.53|10.43|97
1669860900000|2022-12-01 02:15:00|10.54|10.44|10.51|10.41|10.54|10.44|10.5|10.4|94
1669861200000|2022-12-01 02:20:00|10.5|10.4|10.49|10.39|10.51|10.41|10.46|10.36|175
1669861500000|2022-12-01 02:25:00|10.5|10.4|10.48|10.38|10.5|10.4|10.47|10.37|153
1669861800000|2022-12-01 02:30:00|10.47|10.37|10.47|10.37|10.5|10.4|10.44|10.34|135
1669862100000|2022-12-01 02:35:00|10.48|10.38|10.45|10.35|10.48|10.38|10.44|10.34|106
1669862400000|2022-12-01 02:40:00|10.46|10.36|10.47|10.37|10.48|10.38|10.44|10.34|38
1669862700000|2022-12-01 02:45:00|10.48|10.38|10.51|10.41|10.52|10.42|10.47|10.37|120
1669863000000|2022-12-01 02:50:00|10.5|10.4|10.51|10.41|10.52|10.42|10.49|10.39|64
1669863300000|2022-12-01 02:55:00|10.5|10.4|10.5|10.4|10.52|10.42|10.49|10.39|65
1669863600000|2022-12-01 03:00:00|10.49|10.39|10.5|10.4|10.51|10.41|10.49|10.39|70
1669863900000|2022-12-01 03:05:00|10.51|10.41|10.54|10.44|10.54|10.44|10.5|10.4|68
1669864200000|2022-12-01 03:10:00|10.55|10.45|10.54|10.44|10.55|10.45|10.52|10.42|130
1669864500000|2022-12-01 03:15:00|10.55|10.45|10.55|10.45|10.56|10.46|10.53|10.43|71
1669864800000|2022-12-01 03:20:00|10.54|10.44|10.56|10.46|10.58|10.48|10.54|10.44|75
1669865100000|2022-12-01 03:25:00|10.57|10.47|10.56|10.46|10.57|10.47|10.55|10.45|58
1669865400000|2022-12-01 03:30:00|10.57|10.47|10.54|10.44|10.58|10.48|10.52|10.42|62
1669865700000|2022-12-01 03:35:00|10.55|10.45|10.51|10.41|10.55|10.45|10.51|10.41|51
1669866000000|2022-12-01 03:40:00|10.5|10.4|10.51|10.41|10.52|10.42|10.49|10.39|22
1669866300000|2022-12-01 03:45:00|10.52|10.42|10.49|10.39|10.53|10.43|10.49|10.39|68
1669866600000|2022-12-01 03:50:00|10.5|10.4|10.5|10.4|10.52|10.42|10.49|10.39|27
1669866900000|2022-12-01 03:55:00|10.51|10.41|10.51|10.41|10.51|10.41|10.49|10.39|41
1669867200000|2022-12-01 04:00:00|10.5|10.4|10.49|10.39|10.51|10.41|10.46|10.36|70
1669867500000|2022-12-01 04:05:00|10.5|10.4|10.54|10.44|10.54|10.44|10.49|10.39|13
1669867800000|2022-12-01 04:10:00|10.55|10.45|10.55|10.45|10.55|10.45|10.52|10.42|41
1669868100000|2022-12-01 04:15:00|10.54|10.44|10.51|10.41|10.55|10.45|10.5|10.4|52
1669868400000|2022-12-01 04:20:00|10.5|10.4|10.5|10.4|10.51|10.41|10.48|10.38|83
1669868700000|2022-12-01 04:25:00|10.51|10.41|10.51|10.41|10.52|10.42|10.5|10.4|55
1669869000000|2022-12-01 04:30:00|10.52|10.42|10.47|10.37|10.52|10.42|10.46|10.36|72
1669869300000|2022-12-01 04:35:00|10.48|10.38|10.46|10.36|10.48|10.38|10.43|10.33|107
1669869600000|2022-12-01 04:40:00|10.47|10.37|10.48|10.38|10.49|10.39|10.46|10.36|46
1669869900000|2022-12-01 04:45:00|10.49|10.39|10.48|10.38|10.5|10.4|10.48|10.38|60
1669870200000|2022-12-01 04:50:00|10.49|10.39|10.45|10.35|10.49|10.39|10.45|10.35|51
1669870500000|2022-12-01 04:55:00|10.46|10.36|10.47|10.37|10.48|10.38|10.44|10.34|80
1669870800000|2022-12-01 05:00:00|10.46|10.36|10.45|10.35|10.47|10.37|10.44|10.34|54
1669871100000|2022-12-01 05:05:00|10.46|10.36|10.47|10.37|10.48|10.38|10.45|10.35|46
1669871400000|2022-12-01 05:10:00|10.48|10.38|10.5|10.4|10.53|10.43|10.46|10.36|37
1669871700000|2022-12-01 05:15:00|10.51|10.41|10.51|10.41|10.53|10.43|10.5|10.4|91
1669872000000|2022-12-01 05:20:00|10.5|10.4|10.51|10.41|10.51|10.41|10.49|10.39|44
1669872300000|2022-12-01 05:25:00|10.5|10.4|10.46|10.36|10.51|10.41|10.44|10.34|81
1669872600000|2022-12-01 05:30:00|10.45|10.35|10.37|10.27|10.47|10.37|10.36|10.26|137
1669872900000|2022-12-01 05:35:00|10.36|10.26|10.33|10.23|10.39|10.29|10.31|10.21|194
1669873200000|2022-12-01 05:40:00|10.34|10.24|10.35|10.25|10.38|10.28|10.32|10.22|120
1669873500000|2022-12-01 05:45:00|10.34|10.24|10.35|10.25|10.36|10.26|10.31|10.21|125
1669873800000|2022-12-01 05:50:00|10.36|10.26|10.35|10.25|10.38|10.28|10.34|10.24|100
1669874100000|2022-12-01 05:55:00|10.36|10.26|10.37|10.27|10.37|10.27|10.34|10.24|48
1669874400000|2022-12-01 06:00:00|10.36|10.26|10.34|10.24|10.38|10.28|10.33|10.23|67
1669874700000|2022-12-01 06:05:00|10.33|10.23|10.35|10.25|10.37|10.27|10.33|10.23|67
1669875000000|2022-12-01 06:10:00|10.36|10.26|10.32|10.22|10.36|10.26|10.31|10.21|72
1669875300000|2022-12-01 06:15:00|10.31|10.21|10.34|10.24|10.35|10.25|10.29|10.19|128
1669875600000|2022-12-01 06:20:00|10.35|10.25|10.36|10.26|10.37|10.27|10.34|10.24|60
1669875900000|2022-12-01 06:25:00|10.37|10.27|10.41|10.31|10.44|10.34|10.36|10.26|147
1669876200000|2022-12-01 06:30:00|10.42|10.32|10.41|10.31|10.43|10.33|10.39|10.29|74
1669876500000|2022-12-01 06:35:00|10.4|10.3|10.39|10.29|10.41|10.31|10.37|10.27|78
1669876800000|2022-12-01 06:40:00|10.38|10.28|10.39|10.29|10.4|10.3|10.35|10.25|84
1669877100000|2022-12-01 06:45:00|10.4|10.3|10.41|10.31|10.41|10.31|10.39|10.29|80
1669877400000|2022-12-01 06:50:00|10.4|10.3|10.41|10.31|10.43|10.33|10.4|10.3|44
1669877700000|2022-12-01 06:55:00|10.4|10.3|10.39|10.29|10.41|10.31|10.37|10.27|69
1669878000000|2022-12-01 07:00:00|10.4|10.3|10.36|10.26|10.4|10.3|10.35|10.25|41
1669878300000|2022-12-01 07:05:00|10.37|10.27|10.35|10.25|10.37|10.27|10.33|10.23|67
1669878600000|2022-12-01 07:10:00|10.36|10.26|10.36|10.26|10.37|10.27|10.34|10.24|51
1669878900000|2022-12-01 07:15:00|10.37|10.27|10.38|10.28|10.38|10.28|10.35|10.25|42
1669879200000|2022-12-01 07:20:00|10.37|10.27|10.35|10.25|10.38|10.28|10.34|10.24|81
1669879500000|2022-12-01 07:25:00|10.34|10.24|10.36|10.26|10.37|10.27|10.32|10.22|78
1669879800000|2022-12-01 07:30:00|10.37|10.27|10.33|10.23|10.37|10.27|10.33|10.23|67
1669880100000|2022-12-01 07:35:00|10.34|10.24|10.36|10.26|10.36|10.26|10.33|10.23|83
1669880400000|2022-12-01 07:40:00|10.35|10.25|10.35|10.25|10.36|10.26|10.33|10.23|59
1669880700000|2022-12-01 07:45:00|10.36|10.26|10.36|10.26|10.37|10.27|10.35|10.25|67
1669881000000|2022-12-01 07:50:00|10.35|10.25|10.32|10.22|10.36|10.26|10.31|10.21|62
1669881300000|2022-12-01 07:55:00|10.33|10.23|10.31|10.21|10.34|10.24|10.31|10.21|65
1669881600000|2022-12-01 08:00:00|10.32|10.22|10.33|10.23|10.34|10.24|10.31|10.21|80
1669881900000|2022-12-01 08:05:00|10.34|10.24|10.28|10.18|10.34|10.24|10.27|10.17|79
1669882200000|2022-12-01 08:10:00|10.27|10.17|10.32|10.22|10.33|10.23|10.26|10.16|61
1669882500000|2022-12-01 08:15:00|10.31|10.21|10.32|10.22|10.32|10.22|10.3|10.2|74
1669882800000|2022-12-01 08:20:00|10.33|10.23|10.33|10.23|10.33|10.23|10.32|10.22|25
1669883100000|2022-12-01 08:25:00|10.32|10.22|10.33|10.23|10.34|10.24|10.32|10.22|46
1669883400000|2022-12-01 08:30:00|10.34|10.24|10.36|10.26|10.36|10.26|10.33|10.23|45
1669883700000|2022-12-01 08:35:00|10.35|10.25|10.38|10.28|10.39|10.29|10.35|10.25|60
1669884000000|2022-12-01 08:40:00|10.39|10.29|10.38|10.28|10.39|10.29|10.37|10.27|58
1669884300000|2022-12-01 08:45:00|10.39|10.29|10.39|10.29|10.4|10.3|10.37|10.27|109
1669884600000|2022-12-01 08:50:00|10.4|10.3|10.38|10.28|10.4|10.3|10.37|10.27|77
1669884900000|2022-12-01 08:55:00|10.37|10.27|10.38|10.28|10.39|10.29|10.37|10.27|66
1669885200000|2022-12-01 09:00:00|10.37|10.27|10.36|10.26|10.38|10.28|10.35|10.25|36
1669885500000|2022-12-01 09:05:00|10.35|10.25|10.33|10.23|10.36|10.26|10.32|10.22|67
1669885800000|2022-12-01 09:10:00|10.34|10.24|10.34|10.24|10.35|10.25|10.33|10.23|61
1669886100000|2022-12-01 09:15:00|10.33|10.23|10.34|10.24|10.36|10.26|10.33|10.23|56
1669886400000|2022-12-01 09:20:00|10.35|10.25|10.33|10.23|10.35|10.25|10.33|10.23|59
1669886700000|2022-12-01 09:25:00|10.34|10.24|10.32|10.22|10.34|10.24|10.31|10.21|47
1669887000000|2022-12-01 09:30:00|10.31|10.21|10.31|10.21|10.32|10.22|10.3|10.2|55
1669887300000|2022-12-01 09:35:00|10.32|10.22|10.33|10.23|10.33|10.23|10.31|10.21|32
1669887600000|2022-12-01 09:40:00|10.34|10.24|10.38|10.28|10.4|10.3|10.33|10.23|77
1669887900000|2022-12-01 09:45:00|10.39|10.29|10.41|10.31|10.43|10.33|10.38|10.28|81
1669888200000|2022-12-01 09:50:00|10.4|10.3|10.41|10.31|10.42|10.32|10.39|10.29|86
1669888500000|2022-12-01 09:55:00|10.4|10.3|10.4|10.3|10.42|10.32|10.4|10.3|99
1669888800000|2022-12-01 10:00:00|10.41|10.31|10.42|10.32|10.42|10.32|10.39|10.29|48
1669889100000|2022-12-01 10:05:00|10.43|10.33|10.41|10.31|10.44|10.34|10.41|10.31|63
1669889400000|2022-12-01 10:10:00|10.42|10.32|10.41|10.31|10.42|10.32|10.39|10.29|68
1669889700000|2022-12-01 10:15:00|10.4|10.3|10.4|10.3|10.41|10.31|10.39|10.29|31
1669890000000|2022-12-01 10:20:00|10.39|10.29|10.37|10.27|10.4|10.3|10.36|10.26|43
1669890300000|2022-12-01 10:25:00|10.38|10.28|10.38|10.28|10.38|10.28|10.37|10.27|23
1669890600000|2022-12-01 10:30:00|10.37|10.27|10.39|10.29|10.4|10.3|10.37|10.27|55
1669890900000|2022-12-01 10:35:00|10.4|10.3|10.39|10.29|10.41|10.31|10.37|10.27|40
1669891200000|2022-12-01 10:40:00|10.4|10.3|10.4|10.3|10.45|10.35|10.38|10.28|83
1669891500000|2022-12-01 10:45:00|10.41|10.31|10.41|10.31|10.42|10.32|10.4|10.3|63
1669891800000|2022-12-01 10:50:00|10.42|10.32|10.38|10.28|10.42|10.32|10.37|10.27|63
1669892100000|2022-12-01 10:55:00|10.37|10.27|10.36|10.26|10.38|10.28|10.35|10.25|70
1669892400000|2022-12-01 11:00:00|10.37|10.27|10.36|10.26|10.37|10.27|10.34|10.24|92
1669892700000|2022-12-01 11:05:00|10.35|10.25|10.37|10.27|10.38|10.28|10.35|10.25|79
1669893000000|2022-12-01 11:10:00|10.38|10.28|10.37|10.27|10.38|10.28|10.35|10.25|52
1669893300000|2022-12-01 11:15:00|10.38|10.28|10.39|10.29|10.4|10.3|10.37|10.27|52
1669893600000|2022-12-01 11:20:00|10.38|10.28|10.37|10.27|10.4|10.3|10.36|10.26|58
1669893900000|2022-12-01 11:25:00|10.36|10.26|10.35|10.25|10.37|10.27|10.33|10.23|52
1669894200000|2022-12-01 11:30:00|10.36|10.26|10.37|10.27|10.38|10.28|10.36|10.26|30
1669894500000|2022-12-01 11:35:00|10.38|10.28|10.38|10.28|10.38|10.28|10.37|10.27|47
1669894800000|2022-12-01 11:40:00|10.39|10.29|10.4|10.3|10.41|10.31|10.38|10.28|38
1669895100000|2022-12-01 11:45:00|10.39|10.29|10.43|10.33|10.44|10.34|10.38|10.28|87
1669895400000|2022-12-01 11:50:00|10.44|10.34|10.45|10.35|10.47|10.37|10.43|10.33|96
1669895700000|2022-12-01 11:55:00|10.44|10.34|10.46|10.36|10.46|10.36|10.44|10.34|45
1669896000000|2022-12-01 12:00:00|10.45|10.35|10.53|10.43|10.56|10.46|10.45|10.35|117
1669896300000|2022-12-01 12:05:00|10.52|10.42|10.5|10.4|10.53|10.43|10.5|10.4|83
1669896600000|2022-12-01 12:10:00|10.49|10.39|10.55|10.45|10.58|10.48|10.48|10.38|91
1669896900000|2022-12-01 12:15:00|10.56|10.46|10.51|10.41|10.56|10.46|10.51|10.41|116
1669897200000|2022-12-01 12:20:00|10.52|10.42|10.5|10.4|10.53|10.43|10.5|10.4|83
1669897500000|2022-12-01 12:25:00|10.49|10.39|10.51|10.41|10.51|10.41|10.48|10.38|109
1669897800000|2022-12-01 12:30:00|10.52|10.42|10.51|10.41|10.54|10.44|10.51|10.41|54
1669898100000|2022-12-01 12:35:00|10.52|10.42|10.49|10.39|10.52|10.42|10.47|10.37|72
1669898400000|2022-12-01 12:40:00|10.48|10.38|10.52|10.42|10.53|10.43|10.48|10.38|53
1669898700000|2022-12-01 12:45:00|10.51|10.41|10.51|10.41|10.52|10.42|10.49|10.39|31
1669899000000|2022-12-01 12:50:00|10.5|10.4|10.51|10.41|10.51|10.41|10.49|10.39|50
1669899300000|2022-12-01 12:55:00|10.52|10.42|10.54|10.44|10.57|10.47|10.52|10.42|79
1669899600000|2022-12-01 13:00:00|10.55|10.45|10.53|10.43|10.55|10.45|10.52|10.42|59
1669899900000|2022-12-01 13:05:00|10.52|10.42|10.54|10.44|10.56|10.46|10.52|10.42|83
1669900200000|2022-12-01 13:10:00|10.53|10.43|10.49|10.39|10.54|10.44|10.49|10.39|59
1669900500000|2022-12-01 13:15:00|10.5|10.4|10.46|10.36|10.5|10.4|10.45|10.35|59
1669900800000|2022-12-01 13:20:00|10.45|10.35|10.47|10.37|10.48|10.38|10.45|10.35|57
1669901100000|2022-12-01 13:25:00|10.48|10.38|10.47|10.37|10.5|10.4|10.46|10.36|74
1669901400000|2022-12-01 13:30:00|10.46|10.36|10.61|10.51|10.63|10.53|10.42|10.32|311
1669901700000|2022-12-01 13:35:00|10.6|10.5|10.54|10.44|10.61|10.51|10.49|10.39|199
1669902000000|2022-12-01 13:40:00|10.55|10.45|10.46|10.36|10.55|10.45|10.44|10.34|152
1669902300000|2022-12-01 13:45:00|10.45|10.35|10.29|10.19|10.46|10.36|10.29|10.19|229
1669902600000|2022-12-01 13:50:00|10.28|10.18|10.35|10.25|10.36|10.26|10.27|10.17|154
1669902900000|2022-12-01 13:55:00|10.34|10.24|10.39|10.29|10.42|10.32|10.34|10.24|148
1669903200000|2022-12-01 14:00:00|10.38|10.28|10.32|10.22|10.39|10.29|10.32|10.22|131
1669903500000|2022-12-01 14:05:00|10.33|10.23|10.39|10.29|10.4|10.3|10.32|10.22|63
1669903800000|2022-12-01 14:10:00|10.38|10.28|10.36|10.26|10.41|10.31|10.36|10.26|89
1669904100000|2022-12-01 14:15:00|10.35|10.25|10.28|10.18|10.36|10.26|10.28|10.18|100
1669904400000|2022-12-01 14:20:00|10.29|10.19|10.26|10.16|10.3|10.2|10.21|10.11|154
1669904700000|2022-12-01 14:25:00|10.25|10.15|10.25|10.15|10.26|10.16|10.23|10.13|118
1669905000000|2022-12-01 14:30:00|10.24|10.14|10.3|10.2|10.33|10.23|10.24|10.14|159
1669905300000|2022-12-01 14:35:00|10.31|10.21|10.28|10.18|10.31|10.21|10.27|10.17|106
1669905600000|2022-12-01 14:40:00|10.27|10.17|10.26|10.16|10.3|10.2|10.25|10.15|108
1669905900000|2022-12-01 14:45:00|10.27|10.17|10.31|10.21|10.31|10.21|10.26|10.16|111
1669906200000|2022-12-01 14:50:00|10.3|10.2|10.33|10.23|10.33|10.23|10.3|10.2|96
1669906500000|2022-12-01 14:55:00|10.32|10.22|10.32|10.22|10.34|10.24|10.31|10.21|175
1669906800000|2022-12-01 15:00:00|10.33|10.23|10.27|10.17|10.35|10.25|10.25|10.15|185
1669907100000|2022-12-01 15:05:00|10.26|10.16|10.24|10.14|10.28|10.18|10.22|10.12|115
1669907400000|2022-12-01 15:10:00|10.23|10.13|10.14|10.04|10.24|10.14|10.11|10.01|189
1669907700000|2022-12-01 15:15:00|10.15|10.05|10.13|10.03|10.18|10.08|10.08|9.98|209
1669908000000|2022-12-01 15:20:00|10.14|10.04|10.15|10.05|10.15|10.05|10.11|10.01|178
1669908300000|2022-12-01 15:25:00|10.14|10.04|10.2|10.1|10.22|10.12|10.14|10.04|153
1669908600000|2022-12-01 15:30:00|10.21|10.11|10.22|10.12|10.23|10.13|10.15|10.05|182
1669908900000|2022-12-01 15:35:00|10.21|10.11|10.21|10.11|10.23|10.13|10.2|10.1|119
1669909200000|2022-12-01 15:40:00|10.2|10.1|10.19|10.09|10.21|10.11|10.19|10.09|74
1669909500000|2022-12-01 15:45:00|10.18|10.08|10.22|10.12|10.23|10.13|10.18|10.08|103
1669909800000|2022-12-01 15:50:00|10.23|10.13|10.25|10.15|10.25|10.15|10.22|10.12|63
1669910100000|2022-12-01 15:55:00|10.24|10.14|10.25|10.15|10.26|10.16|10.22|10.12|122
1669910400000|2022-12-01 16:00:00|10.24|10.14|10.27|10.17|10.27|10.17|10.23|10.13|56
1669910700000|2022-12-01 16:05:00|10.26|10.16|10.27|10.17|10.27|10.17|10.23|10.13|72
1669911000000|2022-12-01 16:10:00|10.26|10.16|10.21|10.11|10.27|10.17|10.21|10.11|110
1669911300000|2022-12-01 16:15:00|10.22|10.12|10.21|10.11|10.22|10.12|10.19|10.09|114
1669911600000|2022-12-01 16:20:00|10.22|10.12|10.25|10.15|10.27|10.17|10.22|10.12|64
1669911900000|2022-12-01 16:25:00|10.24|10.14|10.26|10.16|10.28|10.18|10.24|10.14|133
1669912200000|2022-12-01 16:30:00|10.25|10.15|10.28|10.18|10.28|10.18|10.25|10.15|24
1669912500000|2022-12-01 16:35:00|10.29|10.19|10.28|10.18|10.29|10.19|10.26|10.16|82
1669912800000|2022-12-01 16:40:00|10.27|10.17|10.28|10.18|10.29|10.19|10.27|10.17|62
1669913100000|2022-12-01 16:45:00|10.29|10.19|10.25|10.15|10.3|10.2|10.25|10.15|53
1669913400000|2022-12-01 16:50:00|10.26|10.16|10.26|10.16|10.28|10.18|10.24|10.14|103
1669913700000|2022-12-01 16:55:00|10.27|10.17|10.25|10.15|10.27|10.17|10.25|10.15|69
1669914000000|2022-12-01 17:00:00|10.24|10.14|10.26|10.16|10.26|10.16|10.22|10.12|59
1669914300000|2022-12-01 17:05:00|10.25|10.15|10.21|10.11|10.26|10.16|10.2|10.1|145
1669914600000|2022-12-01 17:10:00|10.22|10.12|10.21|10.11|10.24|10.14|10.2|10.1|90
1669914900000|2022-12-01 17:15:00|10.2|10.1|10.19|10.09|10.22|10.12|10.19|10.09|88
1669915200000|2022-12-01 17:20:00|10.2|10.1|10.23|10.13|10.24|10.14|10.19|10.09|82
1669915500000|2022-12-01 17:25:00|10.22|10.12|10.25|10.15|10.26|10.16|10.22|10.12|66
1669915800000|2022-12-01 17:30:00|10.24|10.14|10.27|10.17|10.28|10.18|10.24|10.14|42
1669916100000|2022-12-01 17:35:00|10.26|10.16|10.23|10.13|10.27|10.17|10.23|10.13|84
1669916400000|2022-12-01 17:40:00|10.24|10.14|10.25|10.15|10.25|10.15|10.23|10.13|70
1669916700000|2022-12-01 17:45:00|10.24|10.14|10.25|10.15|10.25|10.15|10.23|10.13|38
1669917000000|2022-12-01 17:50:00|10.26|10.16|10.26|10.16|10.27|10.17|10.25|10.15|21
1669917300000|2022-12-01 17:55:00|10.27|10.17|10.26|10.16|10.27|10.17|10.26|10.16|56
1669917600000|2022-12-01 18:00:00|10.25|10.15|10.26|10.16|10.27|10.17|10.24|10.14|76
1669917900000|2022-12-01 18:05:00|10.25|10.15|10.27|10.17|10.28|10.18|10.25|10.15|37
1669918200000|2022-12-01 18:10:00|10.28|10.18|10.27|10.17|10.28|10.18|10.26|10.16|68
1669918500000|2022-12-01 18:15:00|10.28|10.18|10.24|10.14|10.28|10.18|10.24|10.14|33
1669918800000|2022-12-01 18:20:00|10.25|10.15|10.25|10.15|10.26|10.16|10.22|10.12|77
1669919100000|2022-12-01 18:25:00|10.26|10.16|10.22|10.12|10.26|10.16|10.2|10.1|67
1669919400000|2022-12-01 18:30:00|10.21|10.11|10.22|10.12|10.23|10.13|10.2|10.1|64
1669919700000|2022-12-01 18:35:00|10.21|10.11|10.21|10.11|10.23|10.13|10.2|10.1|83
1669920000000|2022-12-01 18:40:00|10.2|10.1|10.23|10.13|10.24|10.14|10.2|10.1|92
1669920300000|2022-12-01 18:45:00|10.24|10.14|10.24|10.14|10.27|10.17|10.23|10.13|85
1669920600000|2022-12-01 18:50:00|10.23|10.13|10.22|10.12|10.24|10.14|10.21|10.11|58
1669920900000|2022-12-01 18:55:00|10.21|10.11|10.22|10.12|10.23|10.13|10.21|10.11|58
1669921200000|2022-12-01 19:00:00|10.23|10.13|10.2|10.1|10.23|10.13|10.18|10.08|48
1669921500000|2022-12-01 19:05:00|10.19|10.09|10.19|10.09|10.2|10.1|10.18|10.08|75
1669921800000|2022-12-01 19:10:00|10.18|10.08|10.2|10.1|10.2|10.1|10.18|10.08|39
1669922100000|2022-12-01 19:15:00|10.21|10.11|10.22|10.12|10.24|10.14|10.21|10.11|42
1669922400000|2022-12-01 19:20:00|10.23|10.13|10.24|10.14|10.24|10.14|10.22|10.12|34
1669922700000|2022-12-01 19:25:00|10.23|10.13|10.24|10.14|10.25|10.15|10.23|10.13|50
1669923000000|2022-12-01 19:30:00|10.25|10.15|10.25|10.15|10.25|10.15|10.22|10.12|51
1669923300000|2022-12-01 19:35:00|10.24|10.14|10.26|10.16|10.27|10.17|10.24|10.14|51
1669923600000|2022-12-01 19:40:00|10.27|10.17|10.26|10.16|10.27|10.17|10.25|10.15|40
1669923900000|2022-12-01 19:45:00|10.25|10.15|10.29|10.19|10.31|10.21|10.25|10.15|35
1669924200000|2022-12-01 19:50:00|10.3|10.2|10.28|10.18|10.31|10.21|10.28|10.18|59
1669924500000|2022-12-01 19:55:00|10.29|10.19|10.28|10.18|10.29|10.19|10.27|10.17|34
1669924800000|2022-12-01 20:00:00|10.27|10.17|10.28|10.18|10.29|10.19|10.27|10.17|60
1669925100000|2022-12-01 20:05:00|10.29|10.19|10.29|10.19|10.29|10.19|10.27|10.17|33
1669925400000|2022-12-01 20:10:00|10.28|10.18|10.27|10.17|10.29|10.19|10.26|10.16|60
1669925700000|2022-12-01 20:15:00|10.28|10.18|10.29|10.19|10.29|10.19|10.27|10.17|30
1669926000000|2022-12-01 20:20:00|10.28|10.18|10.3|10.2|10.3|10.2|10.28|10.18|67
1669926300000|2022-12-01 20:25:00|10.29|10.19|10.27|10.17|10.3|10.2|10.27|10.17|43
1669926600000|2022-12-01 20:30:00|10.28|10.18|10.28|10.18|10.29|10.19|10.27|10.17|29
1669926900000|2022-12-01 20:35:00|10.29|10.19|10.29|10.19|10.29|10.19|10.27|10.17|49
1669927200000|2022-12-01 20:40:00|10.28|10.18|10.29|10.19|10.29|10.19|10.27|10.17|34
1669927500000|2022-12-01 20:45:00|10.28|10.18|10.27|10.17|10.29|10.19|10.27|10.17|54
1669927800000|2022-12-01 20:50:00|10.28|10.18|10.27|10.17|10.28|10.18|10.26|10.16|50
1669928100000|2022-12-01 20:55:00|10.26|10.16|10.25|10.15|10.27|10.17|10.23|10.13|16
1669928400000|2022-12-01 21:00:00|10.24|10.14|10.2|10.1|10.24|10.14|10.16|10.06|69
1669928700000|2022-12-01 21:05:00|10.19|10.09|10.14|10.04|10.2|10.1|10.12|10.02|124
1669929000000|2022-12-01 21:10:00|10.15|10.05|10.17|10.07|10.17|10.07|10.14|10.04|103
1669929300000|2022-12-01 21:15:00|10.16|10.06|10.22|10.12|10.23|10.13|10.16|10.06|57
1669929600000|2022-12-01 21:20:00|10.23|10.13|10.2|10.1|10.23|10.13|10.19|10.09|86
1669929900000|2022-12-01 21:25:00|10.21|10.11|10.19|10.09|10.21|10.11|10.19|10.09|67
1669930200000|2022-12-01 21:30:00|10.2|10.1|10.19|10.09|10.2|10.1|10.16|10.06|76
1669930500000|2022-12-01 21:35:00|10.2|10.1|10.17|10.07|10.2|10.1|10.16|10.06|60
1669930800000|2022-12-01 21:40:00|10.16|10.06|10.18|10.08|10.18|10.08|10.16|10.06|43
1669931100000|2022-12-01 21:45:00|10.19|10.09|10.15|10.05|10.19|10.09|10.12|10.02|87
1669931400000|2022-12-01 21:50:00|10.16|10.06|10.17|10.07|10.18|10.08|10.15|10.05|56
1669931700000|2022-12-01 21:55:00|10.18|10.08|10.16|10.06|10.18|10.08|10.16|10.06|73
1669932000000|2022-12-01 22:00:00|10.17|10.07|10.18|10.08|10.18|10.08|10.16|10.06|20
1669932300000|2022-12-01 22:05:00|10.19|10.09|10.2|10.1|10.2|10.1|10.18|10.08|16
1669932600000|2022-12-01 22:10:00|10.19|10.09|10.2|10.1|10.21|10.11|10.19|10.09|12
1669932900000|2022-12-01 22:15:00|10.21|10.11|10.21|10.11|10.21|10.11|10.2|10.1|3
1669933200000|2022-12-01 22:20:00|10.2|10.1|10.24|10.14|10.26|10.16|10.2|10.1|29
1669933500000|2022-12-01 22:25:00|10.23|10.13|10.22|10.12|10.23|10.13|10.22|10.12|20
1669933800000|2022-12-01 22:30:00|10.23|10.13|10.25|10.15|10.26|10.16|10.22|10.12|35
1669934100000|2022-12-01 22:35:00|10.24|10.14|10.24|10.14|10.25|10.15|10.24|10.14|47
1669934400000|2022-12-01 22:40:00|10.25|10.15|10.24|10.14|10.25|10.15|10.24|10.14|6
1669934700000|2022-12-01 22:45:00|10.25|10.15|10.24|10.14|10.25|10.15|10.24|10.14|2
1669935000000|2022-12-01 22:50:00|10.25|10.15|10.23|10.13|10.25|10.15|10.23|10.13|7
1669935300000|2022-12-01 22:55:00|10.24|10.14|10.23|10.13|10.24|10.14|10.23|10.13|10
1669935600000|2022-12-01 23:00:00|10.24|10.14|10.25|10.15|10.27|10.17|10.24|10.14|78
1669935900000|2022-12-01 23:05:00|10.26|10.16|10.21|10.11|10.26|10.16|10.21|10.11|54
1669936200000|2022-12-01 23:10:00|10.22|10.12|10.21|10.11|10.23|10.13|10.2|10.1|54
1669936500000|2022-12-01 23:15:00|10.22|10.12|10.2|10.1|10.22|10.12|10.2|10.1|53
1669936800000|2022-12-01 23:20:00|10.19|10.09|10.15|10.05|10.2|10.1|10.12|10.02|123
1669937100000|2022-12-01 23:25:00|10.16|10.06|10.18|10.08|10.19|10.09|10.14|10.04|47
1669937400000|2022-12-01 23:30:00|10.17|10.07|10.18|10.08|10.19|10.09|10.15|10.05|58
1669937700000|2022-12-01 23:35:00|10.19|10.09|10.19|10.09|10.21|10.11|10.18|10.08|33
1669938000000|2022-12-01 23:40:00|10.2|10.1|10.21|10.11|10.21|10.11|10.19|10.09|70
1669938300000|2022-12-01 23:45:00|10.2|10.1|10.18|10.08|10.21|10.11|10.18|10.08|59
1669938600000|2022-12-01 23:50:00|10.19|10.09|10.2|10.1|10.21|10.11|10.18|10.08|46
1669938900000|2022-12-01 23:55:00|10.21|10.11|10.23|10.13|10.23|10.13|10.21|10.11|15
1669939200000|2022-12-02 00:00:00|10.22|10.12|10.19|10.09|10.23|10.13|10.18|10.08|44
1669939500000|2022-12-02 00:05:00|10.2|10.1|10.24|10.14|10.26|10.16|10.19|10.09|57
1669939800000|2022-12-02 00:10:00|10.25|10.15|10.25|10.15|10.26|10.16|10.21|10.11|59
1669940100000|2022-12-02 00:15:00|10.24|10.14|10.27|10.17|10.27|10.17|10.22|10.12|48
1669940400000|2022-12-02 00:20:00|10.28|10.18|10.26|10.16|10.28|10.18|10.25|10.15|63
1669940700000|2022-12-02 00:25:00|10.27|10.17|10.25|10.15|10.27|10.17|10.25|10.15|31
1669941000000|2022-12-02 00:30:00|10.24|10.14|10.29|10.19|10.3|10.2|10.24|10.14|34
1669941300000|2022-12-02 00:35:00|10.28|10.18|10.34|10.24|10.36|10.26|10.28|10.18|91
1669941600000|2022-12-02 00:40:00|10.33|10.23|10.4|10.3|10.41|10.31|10.32|10.22|136
1669941900000|2022-12-02 00:45:00|10.39|10.29|10.38|10.28|10.4|10.3|10.36|10.26|92
1669942200000|2022-12-02 00:50:00|10.37|10.27|10.37|10.27|10.37|10.27|10.35|10.25|53
1669942500000|2022-12-02 00:55:00|10.38|10.28|10.39|10.29|10.4|10.3|10.35|10.25|92
1669942800000|2022-12-02 01:00:00|10.4|10.3|10.36|10.26|10.4|10.3|10.34|10.24|75
1669943100000|2022-12-02 01:05:00|10.37|10.27|10.36|10.26|10.37|10.27|10.35|10.25|34
1669943400000|2022-12-02 01:10:00|10.35|10.25|10.34|10.24|10.36|10.26|10.32|10.22|68
1669943700000|2022-12-02 01:15:00|10.35|10.25|10.32|10.22|10.35|10.25|10.31|10.21|54
1669944000000|2022-12-02 01:20:00|10.31|10.21|10.3|10.2|10.32|10.22|10.28|10.18|46
1669944300000|2022-12-02 01:25:00|10.31|10.21|10.33|10.23|10.34|10.24|10.3|10.2|51
1669944600000|2022-12-02 01:30:00|10.32|10.22|10.31|10.21|10.33|10.23|10.3|10.2|60
1669944900000|2022-12-02 01:35:00|10.3|10.2|10.26|10.16|10.32|10.22|10.23|10.13|53
1669945200000|2022-12-02 01:40:00|10.25|10.15|10.23|10.13|10.27|10.17|10.21|10.11|63
1669945500000|2022-12-02 01:45:00|10.22|10.12|10.15|10.05|10.23|10.13|10.12|10.02|154
1669945800000|2022-12-02 01:50:00|10.14|10.04|10.17|10.07|10.18|10.08|10.12|10.02|102
1669946100000|2022-12-02 01:55:00|10.18|10.08|10.2|10.1|10.21|10.11|10.16|10.06|63
1669946400000|2022-12-02 02:00:00|10.19|10.09|10.21|10.11|10.23|10.13|10.19|10.09|71
1669946700000|2022-12-02 02:05:00|10.22|10.12|10.16|10.06|10.22|10.12|10.14|10.04|75
1669947000000|2022-12-02 02:10:00|10.15|10.05|9.88|9.78|10.16|10.06|9.79|9.69|195
1669947300000|2022-12-02 02:15:00|9.87|9.77|9.94|9.84|9.97|9.87|9.86|9.76|168
1669947600000|2022-12-02 02:20:00|9.95|9.85|9.97|9.87|9.98|9.88|9.91|9.81|153
1669947900000|2022-12-02 02:25:00|9.98|9.88|9.97|9.87|9.98|9.88|9.96|9.86|90
1669948200000|2022-12-02 02:30:00|9.96|9.86|9.97|9.87|9.98|9.88|9.91|9.81|86
1669948500000|2022-12-02 02:35:00|9.96|9.86|9.98|9.88|10|9.9|9.95|9.85|93
1669948800000|2022-12-02 02:40:00|9.99|9.89|9.94|9.84|9.99|9.89|9.93|9.83|116
1669949100000|2022-12-02 02:45:00|9.95|9.85|9.91|9.81|9.95|9.85|9.9|9.8|89
1669949400000|2022-12-02 02:50:00|9.9|9.8|9.94|9.84|9.94|9.84|9.9|9.8|65
1669949700000|2022-12-02 02:55:00|9.93|9.83|9.97|9.87|9.97|9.87|9.92|9.82|59
1669950000000|2022-12-02 03:00:00|9.96|9.86|9.96|9.86|9.98|9.88|9.94|9.84|57
1669950300000|2022-12-02 03:05:00|9.97|9.87|9.97|9.87|9.97|9.87|9.95|9.85|13
1669950600000|2022-12-02 03:10:00|9.96|9.86|9.97|9.87|9.97|9.87|9.95|9.85|24
1669950900000|2022-12-02 03:15:00|9.98|9.88|9.95|9.85|9.98|9.88|9.94|9.84|46
1669951200000|2022-12-02 03:20:00|9.94|9.84|9.91|9.81|9.95|9.85|9.91|9.81|30
1669951500000|2022-12-02 03:25:00|9.92|9.82|9.9|9.8|9.92|9.82|9.89|9.79|43
1669951800000|2022-12-02 03:30:00|9.89|9.79|9.9|9.8|9.92|9.82|9.89|9.79|32
1669952100000|2022-12-02 03:35:00|9.89|9.79|9.91|9.81|9.91|9.81|9.89|9.79|17
1669952400000|2022-12-02 03:40:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|25
1669952700000|2022-12-02 03:45:00|9.89|9.79|9.87|9.77|9.91|9.81|9.84|9.74|55
1669953000000|2022-12-02 03:50:00|9.86|9.76|9.87|9.77|9.88|9.78|9.85|9.75|44
1669953300000|2022-12-02 03:55:00|9.88|9.78|9.91|9.81|9.91|9.81|9.87|9.77|52
1669953600000|2022-12-02 04:00:00|9.9|9.8|9.88|9.78|9.91|9.81|9.87|9.77|61
1669953900000|2022-12-02 04:05:00|9.87|9.77|9.81|9.71|9.88|9.78|9.79|9.69|111
1669954200000|2022-12-02 04:10:00|9.8|9.7|9.8|9.7|9.81|9.71|9.74|9.64|133
1669954500000|2022-12-02 04:15:00|9.79|9.69|9.85|9.75|9.86|9.76|9.79|9.69|59
1669954800000|2022-12-02 04:20:00|9.86|9.76|9.86|9.76|9.86|9.76|9.83|9.73|69
1669955100000|2022-12-02 04:25:00|9.87|9.77|9.91|9.81|9.92|9.82|9.86|9.76|87
1669955400000|2022-12-02 04:30:00|9.92|9.82|9.92|9.82|9.93|9.83|9.9|9.8|67
1669955700000|2022-12-02 04:35:00|9.93|9.83|9.9|9.8|9.93|9.83|9.9|9.8|54
1669956000000|2022-12-02 04:40:00|9.91|9.81|9.91|9.81|9.92|9.82|9.9|9.8|35
1669956300000|2022-12-02 04:45:00|9.9|9.8|9.92|9.82|9.92|9.82|9.9|9.8|21
1669956600000|2022-12-02 04:50:00|9.91|9.81|9.94|9.84|9.94|9.84|9.9|9.8|30
1669956900000|2022-12-02 04:55:00|9.93|9.83|9.94|9.84|9.96|9.86|9.93|9.83|28
1669957200000|2022-12-02 05:00:00|9.93|9.83|9.93|9.83|9.95|9.85|9.93|9.83|35
1669957500000|2022-12-02 05:05:00|9.94|9.84|9.95|9.85|9.95|9.85|9.93|9.83|22
1669957800000|2022-12-02 05:10:00|9.96|9.86|9.95|9.85|9.96|9.86|9.95|9.85|24
1669958100000|2022-12-02 05:15:00|9.94|9.84|9.91|9.81|9.95|9.85|9.91|9.81|28
1669958400000|2022-12-02 05:20:00|9.92|9.82|9.94|9.84|9.95|9.85|9.91|9.81|33
1669958700000|2022-12-02 05:25:00|9.95|9.85|9.95|9.85|9.95|9.85|9.93|9.83|27
1669959000000|2022-12-02 05:30:00|9.96|9.86|9.94|9.84|9.96|9.86|9.93|9.83|25
1669959300000|2022-12-02 05:35:00|9.93|9.83|9.95|9.85|9.96|9.86|9.93|9.83|41
1669959600000|2022-12-02 05:40:00|9.94|9.84|9.93|9.83|9.95|9.85|9.92|9.82|22
1669959900000|2022-12-02 05:45:00|9.94|9.84|9.95|9.85|9.95|9.85|9.93|9.83|12
1669960200000|2022-12-02 05:50:00|9.94|9.84|9.95|9.85|9.96|9.86|9.94|9.84|20
1669960500000|2022-12-02 05:55:00|9.96|9.86|9.95|9.85|9.96|9.86|9.94|9.84|18
1669960800000|2022-12-02 06:00:00|9.96|9.86|9.97|9.87|9.97|9.87|9.95|9.85|52
1669961100000|2022-12-02 06:05:00|9.96|9.86|9.96|9.86|9.97|9.87|9.95|9.85|38
1669961400000|2022-12-02 06:10:00|9.95|9.85|9.94|9.84|9.96|9.86|9.94|9.84|52
1669961700000|2022-12-02 06:15:00|9.93|9.83|9.95|9.85|9.95|9.85|9.92|9.82|35
1669962000000|2022-12-02 06:20:00|9.96|9.86|9.97|9.87|9.97|9.87|9.95|9.85|27
1669962300000|2022-12-02 06:25:00|9.98|9.88|9.98|9.88|9.99|9.89|9.97|9.87|55
1669962600000|2022-12-02 06:30:00|9.97|9.87|9.96|9.86|10.01|9.91|9.96|9.86|48
1669962900000|2022-12-02 06:35:00|9.97|9.87|9.96|9.86|9.98|9.88|9.95|9.85|24
1669963200000|2022-12-02 06:40:00|9.95|9.85|9.94|9.84|9.96|9.86|9.93|9.83|28
1669963500000|2022-12-02 06:45:00|9.95|9.85|9.95|9.85|9.95|9.85|9.95|9.85|1
1669963800000|2022-12-02 06:50:00|9.94|9.84|9.93|9.83|9.95|9.85|9.93|9.83|28
1669964100000|2022-12-02 06:55:00|9.94|9.84|9.93|9.83|9.94|9.84|9.92|9.82|34
1669964400000|2022-12-02 07:00:00|9.94|9.84|9.96|9.86|9.96|9.86|9.93|9.83|17
1669964700000|2022-12-02 07:05:00|9.97|9.87|9.97|9.87|9.97|9.87|9.95|9.85|65
1669965000000|2022-12-02 07:10:00|9.96|9.86|9.99|9.89|10|9.9|9.96|9.86|44
1669965300000|2022-12-02 07:15:00|9.98|9.88|9.98|9.88|10|9.9|9.98|9.88|33
1669965600000|2022-12-02 07:20:00|9.99|9.89|9.96|9.86|9.99|9.89|9.96|9.86|28
1669965900000|2022-12-02 07:25:00|9.95|9.85|9.96|9.86|9.97|9.87|9.95|9.85|16
1669966200000|2022-12-02 07:30:00|9.97|9.87|9.97|9.87|9.97|9.87|9.96|9.86|37
1669966500000|2022-12-02 07:35:00|9.98|9.88|9.99|9.89|9.99|9.89|9.97|9.87|40
1669966800000|2022-12-02 07:40:00|9.98|9.88|10|9.9|10|9.9|9.98|9.88|69
1669967100000|2022-12-02 07:45:00|10.01|9.91|10|9.9|10.01|9.91|9.98|9.88|46
1669967400000|2022-12-02 07:50:00|10.01|9.91|9.99|9.89|10.01|9.91|9.99|9.89|35
1669967700000|2022-12-02 07:55:00|10|9.9|9.99|9.89|10|9.9|9.99|9.89|30
1669968000000|2022-12-02 08:00:00|10|9.9|9.97|9.87|10|9.9|9.96|9.86|60
1669968300000|2022-12-02 08:05:00|9.98|9.88|9.97|9.87|9.98|9.88|9.97|9.87|60
1669968600000|2022-12-02 08:10:00|9.98|9.88|9.97|9.87|9.98|9.88|9.96|9.86|12
1669968900000|2022-12-02 08:15:00|9.98|9.88|9.96|9.86|9.98|9.88|9.94|9.84|35
1669969200000|2022-12-02 08:20:00|9.95|9.85|9.95|9.85|9.96|9.86|9.94|9.84|37
1669969500000|2022-12-02 08:25:00|9.94|9.84|9.95|9.85|9.96|9.86|9.94|9.84|24
1669969800000|2022-12-02 08:30:00|9.94|9.84|9.96|9.86|9.96|9.86|9.94|9.84|37
1669970100000|2022-12-02 08:35:00|9.97|9.87|9.99|9.89|10|9.9|9.96|9.86|25
1669970400000|2022-12-02 08:40:00|9.98|9.88|9.99|9.89|10|9.9|9.98|9.88|48
1669970700000|2022-12-02 08:45:00|9.98|9.88|10|9.9|10|9.9|9.98|9.88|33
1669971000000|2022-12-02 08:50:00|9.99|9.89|10|9.9|10|9.9|9.98|9.88|66
1669971300000|2022-12-02 08:55:00|9.99|9.89|9.99|9.89|10|9.9|9.97|9.87|29
1669971600000|2022-12-02 09:00:00|9.98|9.88|9.96|9.86|9.99|9.89|9.96|9.86|35
1669971900000|2022-12-02 09:05:00|9.97|9.87|9.99|9.89|9.99|9.89|9.97|9.87|23
1669972200000|2022-12-02 09:10:00|9.98|9.88|9.99|9.89|10|9.9|9.98|9.88|28
1669972500000|2022-12-02 09:15:00|9.98|9.88|9.99|9.89|9.99|9.89|9.98|9.88|12
1669972800000|2022-12-02 09:20:00|10|9.9|9.97|9.87|10|9.9|9.97|9.87|14
1669973100000|2022-12-02 09:25:00|9.96|9.86|9.98|9.88|9.98|9.88|9.96|9.86|67
1669973400000|2022-12-02 09:30:00|9.97|9.87|9.99|9.89|9.99|9.89|9.97|9.87|77
1669973700000|2022-12-02 09:35:00|9.98|9.88|9.99|9.89|10|9.9|9.98|9.88|48
1669974000000|2022-12-02 09:40:00|10|9.9|9.97|9.87|10|9.9|9.97|9.87|52
1669974300000|2022-12-02 09:45:00|9.98|9.88|9.98|9.88|9.99|9.89|9.97|9.87|45
1669974600000|2022-12-02 09:50:00|9.97|9.87|9.98|9.88|9.99|9.89|9.96|9.86|48
1669974900000|2022-12-02 09:55:00|9.97|9.87|9.97|9.87|9.98|9.88|9.97|9.87|19
1669975200000|2022-12-02 10:00:00|9.98|9.88|9.96|9.86|9.98|9.88|9.95|9.85|31
1669975500000|2022-12-02 10:05:00|9.95|9.85|9.96|9.86|9.96|9.86|9.93|9.83|52
1669975800000|2022-12-02 10:10:00|9.95|9.85|9.97|9.87|9.97|9.87|9.95|9.85|23
1669976100000|2022-12-02 10:15:00|9.96|9.86|9.96|9.86|9.97|9.87|9.96|9.86|25
1669976400000|2022-12-02 10:20:00|9.97|9.87|9.96|9.86|9.97|9.87|9.95|9.85|30
1669976700000|2022-12-02 10:25:00|9.95|9.85|9.94|9.84|9.96|9.86|9.94|9.84|8
1669977000000|2022-12-02 10:30:00|9.95|9.85|9.92|9.82|9.95|9.85|9.89|9.79|86
1669977300000|2022-12-02 10:35:00|9.93|9.83|9.93|9.83|9.95|9.85|9.92|9.82|31
1669977600000|2022-12-02 10:40:00|9.94|9.84|9.92|9.82|9.94|9.84|9.92|9.82|35
1669977900000|2022-12-02 10:45:00|9.93|9.83|9.93|9.83|9.94|9.84|9.89|9.79|53
1669978200000|2022-12-02 10:50:00|9.94|9.84|9.94|9.84|9.95|9.85|9.91|9.81|17
1669978500000|2022-12-02 10:55:00|9.95|9.85|9.98|9.88|9.99|9.89|9.94|9.84|40
1669978800000|2022-12-02 11:00:00|9.97|9.87|9.98|9.88|9.98|9.88|9.94|9.84|66
1669979100000|2022-12-02 11:05:00|9.97|9.87|9.95|9.85|9.98|9.88|9.94|9.84|39
1669979400000|2022-12-02 11:10:00|9.94|9.84|9.94|9.84|9.95|9.85|9.92|9.82|31
1669979700000|2022-12-02 11:15:00|9.93|9.83|9.95|9.85|9.95|9.85|9.93|9.83|75
1669980000000|2022-12-02 11:20:00|9.96|9.86|9.95|9.85|9.97|9.87|9.95|9.85|16
1669980300000|2022-12-02 11:25:00|9.94|9.84|9.98|9.88|9.99|9.89|9.94|9.84|31
1669980600000|2022-12-02 11:30:00|9.97|9.87|10|9.9|10|9.9|9.97|9.87|64
1669980900000|2022-12-02 11:35:00|9.99|9.89|10.04|9.94|10.04|9.94|9.98|9.88|98
1669981200000|2022-12-02 11:40:00|10.03|9.93|10.05|9.95|10.08|9.98|10.03|9.93|109
1669981500000|2022-12-02 11:45:00|10.06|9.96|10.05|9.95|10.06|9.96|10.03|9.93|54
1669981800000|2022-12-02 11:50:00|10.04|9.94|10.03|9.93|10.06|9.96|10.02|9.92|24
1669982100000|2022-12-02 11:55:00|10.02|9.92|10.03|9.93|10.04|9.94|10.02|9.92|18
1669982400000|2022-12-02 12:00:00|10.04|9.94|10|9.9|10.04|9.94|9.98|9.88|55
1669982700000|2022-12-02 12:05:00|10.01|9.91|10.03|9.93|10.03|9.93|10|9.9|15
1669983000000|2022-12-02 12:10:00|10.02|9.92|10.04|9.94|10.04|9.94|10.02|9.92|31
1669983300000|2022-12-02 12:15:00|10.05|9.95|10.07|9.97|10.11|10.01|10.04|9.94|69
1669983600000|2022-12-02 12:20:00|10.06|9.96|10.04|9.94|10.07|9.97|10.03|9.93|57
1669983900000|2022-12-02 12:25:00|10.03|9.93|10.03|9.93|10.04|9.94|10.01|9.91|39
1669984200000|2022-12-02 12:30:00|10.02|9.92|9.99|9.89|10.03|9.93|9.99|9.89|56
1669984500000|2022-12-02 12:35:00|10|9.9|10|9.9|10.02|9.92|9.99|9.89|41
1669984800000|2022-12-02 12:40:00|10.01|9.91|10.01|9.91|10.02|9.92|10|9.9|51
1669985100000|2022-12-02 12:45:00|10.02|9.92|10.02|9.92|10.03|9.93|10.01|9.91|31
1669985400000|2022-12-02 12:50:00|10.01|9.91|10.01|9.91|10.03|9.93|9.99|9.89|71
1669985700000|2022-12-02 12:55:00|10|9.9|10.02|9.92|10.03|9.93|9.99|9.89|73
1669986000000|2022-12-02 13:00:00|10.03|9.93|10.04|9.94|10.05|9.95|10.02|9.92|78
1669986300000|2022-12-02 13:05:00|10.03|9.93|10.05|9.95|10.06|9.96|10.02|9.92|41
1669986600000|2022-12-02 13:10:00|10.04|9.94|10.05|9.95|10.06|9.96|10.04|9.94|40
1669986900000|2022-12-02 13:15:00|10.04|9.94|10.01|9.91|10.04|9.94|10|9.9|62
1669987200000|2022-12-02 13:20:00|10|9.9|9.96|9.86|10.01|9.91|9.94|9.84|49
1669987500000|2022-12-02 13:25:00|9.97|9.87|9.98|9.88|9.99|9.89|9.96|9.86|64
1669987800000|2022-12-02 13:30:00|9.97|9.87|9.87|9.77|9.97|9.87|9.79|9.69|227
1669988100000|2022-12-02 13:35:00|9.88|9.78|9.89|9.79|9.91|9.81|9.86|9.76|98
1669988400000|2022-12-02 13:40:00|9.88|9.78|9.88|9.78|9.89|9.79|9.85|9.75|63
1669988700000|2022-12-02 13:45:00|9.87|9.77|9.83|9.73|9.87|9.77|9.8|9.7|81
1669989000000|2022-12-02 13:50:00|9.84|9.74|9.87|9.77|9.87|9.77|9.83|9.73|32
1669989300000|2022-12-02 13:55:00|9.86|9.76|9.85|9.75|9.87|9.77|9.84|9.74|36
1669989600000|2022-12-02 14:00:00|9.84|9.74|9.8|9.7|9.84|9.74|9.79|9.69|19
1669989900000|2022-12-02 14:05:00|9.81|9.71|9.79|9.69|9.81|9.71|9.74|9.64|81
1669990200000|2022-12-02 14:10:00|9.8|9.7|9.82|9.72|9.82|9.72|9.79|9.69|37
1669990500000|2022-12-02 14:15:00|9.81|9.71|9.85|9.75|9.85|9.75|9.81|9.71|35
1669990800000|2022-12-02 14:20:00|9.84|9.74|9.87|9.77|9.89|9.79|9.84|9.74|63
1669991100000|2022-12-02 14:25:00|9.88|9.78|9.87|9.77|9.9|9.8|9.86|9.76|52
1669991400000|2022-12-02 14:30:00|9.88|9.78|9.9|9.8|9.92|9.82|9.87|9.77|55
1669991700000|2022-12-02 14:35:00|9.91|9.81|9.91|9.81|9.91|9.81|9.89|9.79|41
1669992000000|2022-12-02 14:40:00|9.92|9.82|9.9|9.8|9.94|9.84|9.9|9.8|67
1669992300000|2022-12-02 14:45:00|9.91|9.81|9.9|9.8|9.92|9.82|9.9|9.8|98
1669992600000|2022-12-02 14:50:00|9.91|9.81|9.9|9.8|9.91|9.81|9.89|9.79|58
1669992900000|2022-12-02 14:55:00|9.91|9.81|9.9|9.8|9.91|9.81|9.89|9.79|88
1669993200000|2022-12-02 15:00:00|9.91|9.81|9.9|9.8|9.94|9.84|9.9|9.8|100
1669993500000|2022-12-02 15:05:00|9.89|9.79|9.93|9.83|9.93|9.83|9.89|9.79|81
1669993800000|2022-12-02 15:10:00|9.92|9.82|9.98|9.88|10.01|9.91|9.92|9.82|95
1669994100000|2022-12-02 15:15:00|9.97|9.87|9.96|9.86|9.98|9.88|9.94|9.84|80
1669994400000|2022-12-02 15:20:00|9.95|9.85|9.95|9.85|9.96|9.86|9.94|9.84|83
1669994700000|2022-12-02 15:25:00|9.96|9.86|9.95|9.85|9.96|9.86|9.94|9.84|46
1669995000000|2022-12-02 15:30:00|9.94|9.84|9.97|9.87|9.97|9.87|9.94|9.84|52
1669995300000|2022-12-02 15:35:00|9.96|9.86|9.94|9.84|9.97|9.87|9.93|9.83|53
1669995600000|2022-12-02 15:40:00|9.95|9.85|9.95|9.85|9.96|9.86|9.93|9.83|53
1669995900000|2022-12-02 15:45:00|9.94|9.84|9.97|9.87|9.97|9.87|9.94|9.84|42
1669996200000|2022-12-02 15:50:00|9.96|9.86|9.96|9.86|9.98|9.88|9.95|9.85|53
1669996500000|2022-12-02 15:55:00|9.95|9.85|9.94|9.84|9.96|9.86|9.93|9.83|52
1669996800000|2022-12-02 16:00:00|9.95|9.85|9.94|9.84|9.96|9.86|9.93|9.83|70
1669997100000|2022-12-02 16:05:00|9.95|9.85|9.94|9.84|9.95|9.85|9.93|9.83|48
1669997400000|2022-12-02 16:10:00|9.93|9.83|9.93|9.83|9.94|9.84|9.93|9.83|47
1669997700000|2022-12-02 16:15:00|9.92|9.82|9.88|9.78|9.93|9.83|9.88|9.78|77
1669998000000|2022-12-02 16:20:00|9.89|9.79|9.91|9.81|9.91|9.81|9.88|9.78|69
1669998300000|2022-12-02 16:25:00|9.9|9.8|9.92|9.82|9.92|9.82|9.9|9.8|73
1669998600000|2022-12-02 16:30:00|9.91|9.81|9.91|9.81|9.92|9.82|9.89|9.79|45
1669998900000|2022-12-02 16:35:00|9.92|9.82|9.88|9.78|9.92|9.82|9.88|9.78|87
1669999200000|2022-12-02 16:40:00|9.89|9.79|9.9|9.8|9.91|9.81|9.88|9.78|80
1669999500000|2022-12-02 16:45:00|9.91|9.81|9.94|9.84|9.98|9.88|9.91|9.81|57
1669999800000|2022-12-02 16:50:00|9.95|9.85|9.97|9.87|9.98|9.88|9.93|9.83|43
1670000100000|2022-12-02 16:55:00|9.98|9.88|9.96|9.86|9.99|9.89|9.95|9.85|87
1670000400000|2022-12-02 17:00:00|9.95|9.85|9.96|9.86|9.97|9.87|9.94|9.84|46
1670000700000|2022-12-02 17:05:00|9.95|9.85|9.97|9.87|9.98|9.88|9.94|9.84|43
1670001000000|2022-12-02 17:10:00|9.98|9.88|10.01|9.91|10.02|9.92|9.97|9.87|56
1670001300000|2022-12-02 17:15:00|10|9.9|9.98|9.88|10|9.9|9.98|9.88|37
1670001600000|2022-12-02 17:20:00|9.99|9.89|9.97|9.87|9.99|9.89|9.97|9.87|49
1670001900000|2022-12-02 17:25:00|9.98|9.88|9.96|9.86|9.98|9.88|9.96|9.86|39
1670002200000|2022-12-02 17:30:00|9.97|9.87|9.95|9.85|9.97|9.87|9.94|9.84|27
1670002500000|2022-12-02 17:35:00|9.94|9.84|9.93|9.83|9.95|9.85|9.92|9.82|38
1670002800000|2022-12-02 17:40:00|9.92|9.82|9.93|9.83|9.93|9.83|9.92|9.82|46
1670003100000|2022-12-02 17:45:00|9.92|9.82|9.93|9.83|9.93|9.83|9.91|9.81|46
1670003400000|2022-12-02 17:50:00|9.92|9.82|9.94|9.84|9.94|9.84|9.92|9.82|21
1670003700000|2022-12-02 17:55:00|9.93|9.83|9.92|9.82|9.94|9.84|9.91|9.81|36
1670004000000|2022-12-02 18:00:00|9.93|9.83|9.92|9.82|9.93|9.83|9.91|9.81|34
1670004300000|2022-12-02 18:05:00|9.93|9.83|9.92|9.82|9.93|9.83|9.92|9.82|20
1670004600000|2022-12-02 18:10:00|9.91|9.81|9.92|9.82|9.93|9.83|9.89|9.79|44
1670004900000|2022-12-02 18:15:00|9.93|9.83|9.94|9.84|9.95|9.85|9.92|9.82|30
1670005200000|2022-12-02 18:20:00|9.93|9.83|9.94|9.84|9.94|9.84|9.93|9.83|26
1670005500000|2022-12-02 18:25:00|9.93|9.83|9.93|9.83|9.94|9.84|9.92|9.82|47
1670005800000|2022-12-02 18:30:00|9.94|9.84|9.93|9.83|9.94|9.84|9.93|9.83|6
1670006100000|2022-12-02 18:35:00|9.94|9.84|9.95|9.85|9.95|9.85|9.93|9.83|22
1670006400000|2022-12-02 18:40:00|9.94|9.84|9.94|9.84|9.96|9.86|9.94|9.84|63
1670006700000|2022-12-02 18:45:00|9.95|9.85|9.94|9.84|9.95|9.85|9.94|9.84|10
1670007000000|2022-12-02 18:50:00|9.93|9.83|9.93|9.83|9.94|9.84|9.92|9.82|39
1670007300000|2022-12-02 18:55:00|9.92|9.82|9.93|9.83|9.94|9.84|9.92|9.82|22
1670007600000|2022-12-02 19:00:00|9.94|9.84|9.92|9.82|9.94|9.84|9.92|9.82|31
1670007900000|2022-12-02 19:05:00|9.93|9.83|9.92|9.82|9.93|9.83|9.91|9.81|34
1670008200000|2022-12-02 19:10:00|9.91|9.81|9.91|9.81|9.92|9.82|9.9|9.8|33
1670008500000|2022-12-02 19:15:00|9.92|9.82|9.94|9.84|9.94|9.84|9.91|9.81|15
1670008800000|2022-12-02 19:20:00|9.93|9.83|9.95|9.85|9.96|9.86|9.93|9.83|29
1670009100000|2022-12-02 19:25:00|9.94|9.84|9.93|9.83|9.95|9.85|9.93|9.83|18
1670009400000|2022-12-02 19:30:00|9.94|9.84|9.96|9.86|9.96|9.86|9.93|9.83|27
1670009700000|2022-12-02 19:35:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|40
1670010000000|2022-12-02 19:40:00|9.95|9.85|9.95|9.85|9.96|9.86|9.95|9.85|9
1670010300000|2022-12-02 19:45:00|9.94|9.84|9.97|9.87|9.98|9.88|9.94|9.84|62
1670010600000|2022-12-02 19:50:00|9.98|9.88|9.97|9.87|9.98|9.88|9.96|9.86|26
1670010900000|2022-12-02 19:55:00|9.98|9.88|9.99|9.89|10|9.9|9.98|9.88|38
1670011200000|2022-12-02 20:00:00|10|9.9|9.99|9.89|10|9.9|9.98|9.88|72
1670011500000|2022-12-02 20:05:00|10|9.9|9.98|9.88|10.01|9.91|9.98|9.88|68
1670011800000|2022-12-02 20:10:00|9.99|9.89|9.97|9.87|9.99|9.89|9.97|9.87|53
1670012100000|2022-12-02 20:15:00|9.98|9.88|10|9.9|10|9.9|9.97|9.87|65
1670012400000|2022-12-02 20:20:00|9.99|9.89|9.99|9.89|10|9.9|9.98|9.88|43
1670012700000|2022-12-02 20:25:00|10|9.9|9.98|9.88|10|9.9|9.97|9.87|61
1670013000000|2022-12-02 20:30:00|9.99|9.89|9.98|9.88|9.99|9.89|9.97|9.87|50
1670013300000|2022-12-02 20:35:00|9.99|9.89|9.99|9.89|10|9.9|9.98|9.88|55
1670013600000|2022-12-02 20:40:00|10|9.9|10|9.9|10|9.9|9.98|9.88|47
1670013900000|2022-12-02 20:45:00|9.99|9.89|9.99|9.89|10.01|9.91|9.99|9.89|29
1670014200000|2022-12-02 20:50:00|10|9.9|9.99|9.89|10|9.9|9.99|9.89|62
1670014500000|2022-12-02 20:55:00|10|9.9|9.99|9.89|10.02|9.92|9.97|9.87|64
1670014800000|2022-12-02 21:00:00|10|9.9|10.01|9.91|10.01|9.91|9.97|9.87|70
1670015100000|2022-12-02 21:05:00|10.02|9.92|10.02|9.92|10.03|9.93|10.01|9.91|21
1670015400000|2022-12-02 21:10:00|10.03|9.93|10.04|9.94|10.04|9.94|10.02|9.92|10
1670015700000|2022-12-02 21:15:00|10.03|9.93|10.01|9.91|10.04|9.94|10.01|9.91|13
1670016000000|2022-12-02 21:20:00|10.02|9.92|10.01|9.91|10.03|9.93|10.01|9.91|16
1670016300000|2022-12-02 21:25:00|10.02|9.92|10.03|9.93|10.05|9.95|10.01|9.91|20
1670016600000|2022-12-02 21:30:00|10.02|9.92|10.01|9.91|10.03|9.93|10.01|9.91|10
1670016900000|2022-12-02 21:35:00|10.02|9.92|10|9.9|10.02|9.92|10|9.9|27
1670017200000|2022-12-02 21:40:00|10.01|9.91|9.99|9.89|10.01|9.91|9.97|9.87|23
1670017500000|2022-12-02 21:45:00|9.98|9.88|10.01|9.91|10.01|9.91|9.98|9.88|24
1670017800000|2022-12-02 21:50:00|10|9.9|10|9.9|10.01|9.91|10|9.9|29
1670018100000|2022-12-02 21:55:00|10.01|9.91|10|9.9|10.01|9.91|10|9.9|16
1670054400000|2022-12-03 08:00:00|9.96|9.86|9.95|9.85|9.96|9.86|9.92|9.82|36
1670054700000|2022-12-03 08:05:00|9.96|9.86|9.95|9.85|9.97|9.87|9.95|9.85|22
1670055000000|2022-12-03 08:10:00|9.96|9.86|9.94|9.84|9.96|9.86|9.94|9.84|15
1670055300000|2022-12-03 08:15:00|9.95|9.85|9.95|9.85|9.95|9.85|9.92|9.82|9
1670055600000|2022-12-03 08:20:00|9.94|9.84|9.96|9.86|9.96|9.86|9.94|9.84|21
1670055900000|2022-12-03 08:25:00|9.95|9.85|9.95|9.85|9.97|9.87|9.95|9.85|31
1670056200000|2022-12-03 08:30:00|9.94|9.84|9.92|9.82|9.95|9.85|9.91|9.81|19
1670056500000|2022-12-03 08:35:00|9.91|9.81|9.92|9.82|9.93|9.83|9.9|9.8|14
1670056800000|2022-12-03 08:40:00|9.91|9.81|9.89|9.79|9.91|9.81|9.86|9.76|27
1670057100000|2022-12-03 08:45:00|9.9|9.8|9.92|9.82|9.93|9.83|9.88|9.78|19
1670057400000|2022-12-03 08:50:00|9.91|9.81|9.92|9.82|9.93|9.83|9.91|9.81|18
1670057700000|2022-12-03 08:55:00|9.91|9.81|9.9|9.8|9.91|9.81|9.87|9.77|44
1670058000000|2022-12-03 09:00:00|9.89|9.79|9.93|9.83|9.94|9.84|9.87|9.77|27
1670058300000|2022-12-03 09:05:00|9.92|9.82|9.95|9.85|9.95|9.85|9.92|9.82|32
1670058600000|2022-12-03 09:10:00|9.94|9.84|9.96|9.86|9.96|9.86|9.94|9.84|21
1670058900000|2022-12-03 09:15:00|9.95|9.85|9.94|9.84|9.96|9.86|9.93|9.83|30
1670059200000|2022-12-03 09:20:00|9.95|9.85|9.94|9.84|9.95|9.85|9.93|9.83|10
1670059500000|2022-12-03 09:25:00|9.95|9.85|9.96|9.86|9.96|9.86|9.94|9.84|32
1670059800000|2022-12-03 09:30:00|9.95|9.85|9.95|9.85|9.96|9.86|9.94|9.84|15
1670060100000|2022-12-03 09:35:00|9.94|9.84|9.95|9.85|9.95|9.85|9.94|9.84|16
1670060400000|2022-12-03 09:40:00|9.94|9.84|9.95|9.85|9.95|9.85|9.94|9.84|18
1670060700000|2022-12-03 09:45:00|9.96|9.86|9.98|9.88|9.98|9.88|9.96|9.86|11
1670061000000|2022-12-03 09:50:00|9.97|9.87|9.98|9.88|9.98|9.88|9.97|9.87|20
1670061300000|2022-12-03 09:55:00|9.97|9.87|9.97|9.87|9.98|9.88|9.97|9.87|9
1670061600000|2022-12-03 10:00:00|9.98|9.88|9.98|9.88|9.98|9.88|9.97|9.87|17
1670061900000|2022-12-03 10:05:00|9.97|9.87|10|9.9|10|9.9|9.97|9.87|28
1670062200000|2022-12-03 10:10:00|9.99|9.89|9.99|9.89|10|9.9|9.98|9.88|17
1670062500000|2022-12-03 10:15:00|10|9.9|9.98|9.88|10|9.9|9.98|9.88|9
1670062800000|2022-12-03 10:20:00|9.99|9.89|9.99|9.89|10|9.9|9.98|9.88|11
1670063100000|2022-12-03 10:25:00|10|9.9|9.99|9.89|10|9.9|9.98|9.88|8
1670063400000|2022-12-03 10:30:00|9.98|9.88|9.98|9.88|9.99|9.89|9.98|9.88|3
1670063700000|2022-12-03 10:35:00|9.97|9.87|9.97|9.87|9.98|9.88|9.97|9.87|13
1670064000000|2022-12-03 10:40:00|9.98|9.88|9.96|9.86|9.98|9.88|9.96|9.86|13
1670064300000|2022-12-03 10:45:00|9.97|9.87|9.96|9.86|9.97|9.87|9.95|9.85|20
1670064600000|2022-12-03 10:50:00|9.95|9.85|9.97|9.87|9.97|9.87|9.95|9.85|7
1670064900000|2022-12-03 10:55:00|9.96|9.86|9.96|9.86|9.97|9.87|9.95|9.85|5
1670065200000|2022-12-03 11:00:00|9.95|9.85|9.94|9.84|9.96|9.86|9.94|9.84|22
1670065500000|2022-12-03 11:05:00|9.93|9.83|9.94|9.84|9.94|9.84|9.9|9.8|34
1670065800000|2022-12-03 11:10:00|9.93|9.83|9.96|9.86|9.96|9.86|9.93|9.83|36
1670066100000|2022-12-03 11:15:00|9.95|9.85|9.98|9.88|9.98|9.88|9.94|9.84|32
1670066400000|2022-12-03 11:20:00|9.99|9.89|9.98|9.88|9.99|9.89|9.96|9.86|16
1670066700000|2022-12-03 11:25:00|9.99|9.89|10|9.9|10.01|9.91|9.98|9.88|10
1670067000000|2022-12-03 11:30:00|9.99|9.89|9.99|9.89|10|9.9|9.99|9.89|13
1670067300000|2022-12-03 11:35:00|10|9.9|9.98|9.88|10|9.9|9.97|9.87|23
1670067600000|2022-12-03 11:40:00|9.99|9.89|10.01|9.91|10.01|9.91|9.98|9.88|29
1670067900000|2022-12-03 11:45:00|10|9.9|10|9.9|10.01|9.91|9.99|9.89|15
1670068200000|2022-12-03 11:50:00|10.01|9.91|10.01|9.91|10.01|9.91|10|9.9|13
1670068500000|2022-12-03 11:55:00|10|9.9|10|9.9|10|9.9|9.99|9.89|9
1670068800000|2022-12-03 12:00:00|10.01|9.91|9.99|9.89|10.01|9.91|9.99|9.89|29
1670069100000|2022-12-03 12:05:00|10|9.9|10.01|9.91|10.01|9.91|9.99|9.89|46
1670069400000|2022-12-03 12:10:00|10|9.9|10.02|9.92|10.03|9.93|10|9.9|13
1670069700000|2022-12-03 12:15:00|10.01|9.91|10.01|9.91|10.02|9.92|10|9.9|19
1670070000000|2022-12-03 12:20:00|10.02|9.92|10|9.9|10.02|9.92|10|9.9|11
1670070300000|2022-12-03 12:25:00|9.99|9.89|9.98|9.88|9.99|9.89|9.97|9.87|12
1670070600000|2022-12-03 12:30:00|9.99|9.89|9.98|9.88|9.99|9.89|9.97|9.87|32
1670070900000|2022-12-03 12:35:00|9.97|9.87|9.98|9.88|9.99|9.89|9.97|9.87|8
1670071200000|2022-12-03 12:40:00|9.99|9.89|9.97|9.87|9.99|9.89|9.96|9.86|15
1670071500000|2022-12-03 12:45:00|9.98|9.88|9.99|9.89|9.99|9.89|9.97|9.87|16
1670071800000|2022-12-03 12:50:00|9.98|9.88|10|9.9|10.01|9.91|9.98|9.88|13
1670072100000|2022-12-03 12:55:00|9.99|9.89|10|9.9|10.01|9.91|9.99|9.89|8
1670072400000|2022-12-03 13:00:00|10.01|9.91|10.09|9.99|10.09|9.99|10|9.9|27
1670072700000|2022-12-03 13:05:00|10.08|9.98|10.09|9.99|10.11|10.01|10.05|9.95|80
1670073000000|2022-12-03 13:10:00|10.08|9.98|10.05|9.95|10.09|9.99|10.04|9.94|54
1670073300000|2022-12-03 13:15:00|10.06|9.96|10.08|9.98|10.09|9.99|10.05|9.95|49
1670073600000|2022-12-03 13:20:00|10.09|9.99|10.18|10.08|10.19|10.09|10.08|9.98|66
1670073900000|2022-12-03 13:25:00|10.17|10.07|10.17|10.07|10.18|10.08|10.13|10.03|43
1670074200000|2022-12-03 13:30:00|10.16|10.06|10.18|10.08|10.19|10.09|10.14|10.04|57
1670074500000|2022-12-03 13:35:00|10.17|10.07|10.16|10.06|10.19|10.09|10.16|10.06|28
1670074800000|2022-12-03 13:40:00|10.17|10.07|10.15|10.05|10.17|10.07|10.14|10.04|33
1670075100000|2022-12-03 13:45:00|10.16|10.06|10.14|10.04|10.16|10.06|10.14|10.04|25
1670075400000|2022-12-03 13:50:00|10.15|10.05|10.19|10.09|10.21|10.11|10.15|10.05|35
1670075700000|2022-12-03 13:55:00|10.18|10.08|10.17|10.07|10.19|10.09|10.16|10.06|42
1670076000000|2022-12-03 14:00:00|10.16|10.06|10.19|10.09|10.23|10.13|10.15|10.05|50
1670076300000|2022-12-03 14:05:00|10.18|10.08|10.2|10.1|10.21|10.11|10.17|10.07|33
1670076600000|2022-12-03 14:10:00|10.21|10.11|10.23|10.13|10.25|10.15|10.2|10.1|45
1670076900000|2022-12-03 14:15:00|10.22|10.12|10.23|10.13|10.24|10.14|10.2|10.1|48
1670077200000|2022-12-03 14:20:00|10.22|10.12|10.23|10.13|10.26|10.16|10.21|10.11|56
1670077500000|2022-12-03 14:25:00|10.24|10.14|10.24|10.14|10.28|10.18|10.22|10.12|60
1670077800000|2022-12-03 14:30:00|10.23|10.13|10.26|10.16|10.27|10.17|10.22|10.12|50
1670078100000|2022-12-03 14:35:00|10.25|10.15|10.25|10.15|10.26|10.16|10.25|10.15|3
1670078400000|2022-12-03 14:40:00|10.24|10.14|10.24|10.14|10.25|10.15|10.23|10.13|41
1670078700000|2022-12-03 14:45:00|10.23|10.13|10.22|10.12|10.24|10.14|10.21|10.11|46
1670079000000|2022-12-03 14:50:00|10.21|10.11|10.21|10.11|10.23|10.13|10.21|10.11|69
1670079300000|2022-12-03 14:55:00|10.22|10.12|10.25|10.15|10.25|10.15|10.22|10.12|30
1670079600000|2022-12-03 15:00:00|10.26|10.16|10.31|10.21|10.32|10.22|10.25|10.15|48
1670079900000|2022-12-03 15:05:00|10.3|10.2|10.3|10.2|10.31|10.21|10.27|10.17|47
1670080200000|2022-12-03 15:10:00|10.31|10.21|10.28|10.18|10.31|10.21|10.27|10.17|44
1670080500000|2022-12-03 15:15:00|10.29|10.19|10.29|10.19|10.31|10.21|10.28|10.18|59
1670080800000|2022-12-03 15:20:00|10.3|10.2|10.29|10.19|10.32|10.22|10.29|10.19|20
1670081100000|2022-12-03 15:25:00|10.3|10.2|10.29|10.19|10.32|10.22|10.29|10.19|46
1670081400000|2022-12-03 15:30:00|10.3|10.2|10.25|10.15|10.3|10.2|10.25|10.15|38
1670081700000|2022-12-03 15:35:00|10.26|10.16|10.23|10.13|10.26|10.16|10.22|10.12|40
1670082000000|2022-12-03 15:40:00|10.24|10.14|10.24|10.14|10.25|10.15|10.23|10.13|25
1670082300000|2022-12-03 15:45:00|10.25|10.15|10.23|10.13|10.25|10.15|10.22|10.12|15
1670082600000|2022-12-03 15:50:00|10.22|10.12|10.22|10.12|10.23|10.13|10.21|10.11|15
1670082900000|2022-12-03 15:55:00|10.23|10.13|10.22|10.12|10.23|10.13|10.21|10.11|12
1670083200000|2022-12-03 16:00:00|10.21|10.11|10.22|10.12|10.23|10.13|10.19|10.09|40
1670083500000|2022-12-03 16:05:00|10.23|10.13|10.24|10.14|10.25|10.15|10.23|10.13|26
1670083800000|2022-12-03 16:10:00|10.23|10.13|10.19|10.09|10.24|10.14|10.19|10.09|19
1670084100000|2022-12-03 16:15:00|10.2|10.1|10.21|10.11|10.21|10.11|10.19|10.09|18
1670084400000|2022-12-03 16:20:00|10.2|10.1|10.23|10.13|10.23|10.13|10.2|10.1|14
1670084700000|2022-12-03 16:25:00|10.22|10.12|10.18|10.08|10.23|10.13|10.18|10.08|15
1670085000000|2022-12-03 16:30:00|10.19|10.09|10.19|10.09|10.2|10.1|10.18|10.08|33
1670085300000|2022-12-03 16:35:00|10.2|10.1|10.18|10.08|10.2|10.1|10.18|10.08|19
1670085600000|2022-12-03 16:40:00|10.19|10.09|10.18|10.08|10.19|10.09|10.18|10.08|4
1670085900000|2022-12-03 16:45:00|10.17|10.07|10.17|10.07|10.17|10.07|10.15|10.05|31
1670086200000|2022-12-03 16:50:00|10.18|10.08|10.17|10.07|10.18|10.08|10.17|10.07|4
1670086500000|2022-12-03 16:55:00|10.16|10.06|10.17|10.07|10.17|10.07|10.14|10.04|22
1670086800000|2022-12-03 17:00:00|10.16|10.06|10.17|10.07|10.17|10.07|10.15|10.05|32
1670087100000|2022-12-03 17:05:00|10.16|10.06|10.16|10.06|10.17|10.07|10.16|10.06|17
1670087400000|2022-12-03 17:10:00|10.17|10.07|10.15|10.05|10.17|10.07|10.14|10.04|23
1670087700000|2022-12-03 17:15:00|10.16|10.06|10.18|10.08|10.18|10.08|10.16|10.06|7
1670088000000|2022-12-03 17:20:00|10.17|10.07|10.2|10.1|10.21|10.11|10.17|10.07|14
1670088300000|2022-12-03 17:25:00|10.19|10.09|10.19|10.09|10.2|10.1|10.18|10.08|17
1670088600000|2022-12-03 17:30:00|10.2|10.1|10.21|10.11|10.21|10.11|10.18|10.08|20
1670088900000|2022-12-03 17:35:00|10.2|10.1|10.21|10.11|10.22|10.12|10.2|10.1|18
1670089200000|2022-12-03 17:40:00|10.2|10.1|10.2|10.1|10.21|10.11|10.19|10.09|9
1670089500000|2022-12-03 17:45:00|10.19|10.09|10.2|10.1|10.2|10.1|10.18|10.08|16
1670089800000|2022-12-03 17:50:00|10.19|10.09|10.2|10.1|10.2|10.1|10.19|10.09|2
1670090100000|2022-12-03 17:55:00|10.21|10.11|10.21|10.11|10.22|10.12|10.21|10.11|3
1670090400000|2022-12-03 18:00:00|10.22|10.12|10.23|10.13|10.24|10.14|10.21|10.11|12
1670090700000|2022-12-03 18:05:00|10.22|10.12|10.23|10.13|10.23|10.13|10.22|10.12|22
1670091000000|2022-12-03 18:10:00|10.24|10.14|10.24|10.14|10.26|10.16|10.24|10.14|25
1670091300000|2022-12-03 18:15:00|10.23|10.13|10.26|10.16|10.27|10.17|10.22|10.12|50
1670091600000|2022-12-03 18:20:00|10.25|10.15|10.24|10.14|10.26|10.16|10.24|10.14|14
1670091900000|2022-12-03 18:25:00|10.25|10.15|10.24|10.14|10.25|10.15|10.22|10.12|20
1670092200000|2022-12-03 18:30:00|10.25|10.15|10.24|10.14|10.26|10.16|10.23|10.13|28
1670092500000|2022-12-03 18:35:00|10.25|10.15|10.24|10.14|10.25|10.15|10.23|10.13|14
1670092800000|2022-12-03 18:40:00|10.25|10.15|10.24|10.14|10.25|10.15|10.24|10.14|26
1670093100000|2022-12-03 18:45:00|10.25|10.15|10.24|10.14|10.25|10.15|10.23|10.13|12
1670093400000|2022-12-03 18:50:00|10.23|10.13|10.23|10.13|10.23|10.13|10.22|10.12|19
1670093700000|2022-12-03 18:55:00|10.24|10.14|10.24|10.14|10.24|10.14|10.23|10.13|19
1670094000000|2022-12-03 19:00:00|10.25|10.15|10.24|10.14|10.25|10.15|10.23|10.13|4
1670094300000|2022-12-03 19:05:00|10.23|10.13|10.21|10.11|10.24|10.14|10.19|10.09|23
1670094600000|2022-12-03 19:10:00|10.2|10.1|10.2|10.1|10.21|10.11|10.18|10.08|23
1670094900000|2022-12-03 19:15:00|10.21|10.11|10.21|10.11|10.21|10.11|10.2|10.1|21
1670095200000|2022-12-03 19:20:00|10.22|10.12|10.23|10.13|10.24|10.14|10.22|10.12|14
1670095500000|2022-12-03 19:25:00|10.24|10.14|10.21|10.11|10.24|10.14|10.21|10.11|8
1670095800000|2022-12-03 19:30:00|10.22|10.12|10.22|10.12|10.23|10.13|10.2|10.1|25
1670096100000|2022-12-03 19:35:00|10.21|10.11|10.18|10.08|10.22|10.12|10.16|10.06|42
1670096400000|2022-12-03 19:40:00|10.19|10.09|10.19|10.09|10.21|10.11|10.17|10.07|35
1670096700000|2022-12-03 19:45:00|10.2|10.1|10.22|10.12|10.22|10.12|10.18|10.08|21
1670097000000|2022-12-03 19:50:00|10.23|10.13|10.24|10.14|10.26|10.16|10.23|10.13|30
1670097300000|2022-12-03 19:55:00|10.23|10.13|10.23|10.13|10.24|10.14|10.22|10.12|27
1670097600000|2022-12-03 20:00:00|10.24|10.14|10.23|10.13|10.24|10.14|10.21|10.11|36
1670097900000|2022-12-03 20:05:00|10.22|10.12|10.21|10.11|10.23|10.13|10.21|10.11|16
1670098200000|2022-12-03 20:10:00|10.2|10.1|10.21|10.11|10.21|10.11|10.2|10.1|6
1670098500000|2022-12-03 20:15:00|10.22|10.12|10.2|10.1|10.22|10.12|10.19|10.09|47
1670098800000|2022-12-03 20:20:00|10.21|10.11|10.19|10.09|10.21|10.11|10.19|10.09|19
1670099100000|2022-12-03 20:25:00|10.2|10.1|10.2|10.1|10.2|10.1|10.18|10.08|9
1670099400000|2022-12-03 20:30:00|10.19|10.09|10.18|10.08|10.2|10.1|10.18|10.08|12
1670099700000|2022-12-03 20:35:00|10.19|10.09|10.18|10.08|10.19|10.09|10.18|10.08|30
1670100000000|2022-12-03 20:40:00|10.19|10.09|10.21|10.11|10.21|10.11|10.19|10.09|13
1670100300000|2022-12-03 20:45:00|10.2|10.1|10.18|10.08|10.21|10.11|10.17|10.07|41
1670100600000|2022-12-03 20:50:00|10.19|10.09|10.18|10.08|10.19|10.09|10.17|10.07|20
1670100900000|2022-12-03 20:55:00|10.19|10.09|10.18|10.08|10.19|10.09|10.16|10.06|28
1670101200000|2022-12-03 21:00:00|10.17|10.07|10.15|10.05|10.18|10.08|10.15|10.05|25
1670101500000|2022-12-03 21:05:00|10.16|10.06|10.14|10.04|10.16|10.06|10.1|10|59
1670101800000|2022-12-03 21:10:00|10.15|10.05|10.16|10.06|10.16|10.06|10.14|10.04|26
1670102100000|2022-12-03 21:15:00|10.17|10.07|10.17|10.07|10.18|10.08|10.16|10.06|17
1670102400000|2022-12-03 21:20:00|10.16|10.06|10.16|10.06|10.16|10.06|10.15|10.05|13
1670102700000|2022-12-03 21:25:00|10.15|10.05|10.14|10.04|10.16|10.06|10.13|10.03|40
1670103000000|2022-12-03 21:30:00|10.15|10.05|10.14|10.04|10.15|10.05|10.12|10.02|44
1670103300000|2022-12-03 21:35:00|10.13|10.03|10.15|10.05|10.15|10.05|10.12|10.02|23
1670103600000|2022-12-03 21:40:00|10.14|10.04|10.14|10.04|10.15|10.05|10.14|10.04|3
1670103900000|2022-12-03 21:45:00|10.15|10.05|10.16|10.06|10.16|10.06|10.15|10.05|22
1670104200000|2022-12-03 21:50:00|10.17|10.07|10.18|10.08|10.18|10.08|10.16|10.06|4
1670104500000|2022-12-03 21:55:00|10.19|10.09|10.18|10.08|10.2|10.1|10.18|10.08|28
1670104800000|2022-12-03 22:00:00|10.19|10.09|10.19|10.09|10.21|10.11|10.18|10.08|9
1670105100000|2022-12-03 22:05:00|10.18|10.08|10.17|10.07|10.18|10.08|10.17|10.07|12
1670105400000|2022-12-03 22:10:00|10.16|10.06|10.15|10.05|10.16|10.06|10.14|10.04|8
1670105700000|2022-12-03 22:15:00|10.16|10.06|10.16|10.06|10.17|10.07|10.15|10.05|27
1670106000000|2022-12-03 22:20:00|10.15|10.05|10.13|10.03|10.16|10.06|10.13|10.03|17
1670106300000|2022-12-03 22:25:00|10.14|10.04|10.13|10.03|10.14|10.04|10.1|10|36
1670106600000|2022-12-03 22:30:00|10.12|10.02|10.07|9.97|10.12|10.02|10.06|9.96|40
1670106900000|2022-12-03 22:35:00|10.08|9.98|10.02|9.92|10.08|9.98|9.97|9.87|120
1670107200000|2022-12-03 22:40:00|10.03|9.93|10.01|9.91|10.04|9.94|9.99|9.89|55
1670107500000|2022-12-03 22:45:00|10|9.9|10.02|9.92|10.03|9.93|9.97|9.87|35
1670107800000|2022-12-03 22:50:00|10.03|9.93|10.05|9.95|10.06|9.96|10.02|9.92|39
1670108100000|2022-12-03 22:55:00|10.04|9.94|10.05|9.95|10.05|9.95|10.02|9.92|26
1670108400000|2022-12-03 23:00:00|10.04|9.94|10.03|9.93|10.05|9.95|10.02|9.92|70
1670108700000|2022-12-03 23:05:00|10.02|9.92|10.04|9.94|10.04|9.94|10|9.9|53
1670109000000|2022-12-03 23:10:00|10.03|9.93|10.06|9.96|10.08|9.98|10.03|9.93|42
1670109300000|2022-12-03 23:15:00|10.07|9.97|10.07|9.97|10.07|9.97|10.05|9.95|21
1670109600000|2022-12-03 23:20:00|10.06|9.96|10.06|9.96|10.07|9.97|10.05|9.95|19
1670109900000|2022-12-03 23:25:00|10.07|9.97|10.06|9.96|10.07|9.97|10.02|9.92|32
1670110200000|2022-12-03 23:30:00|10.05|9.95|10.01|9.91|10.06|9.96|10|9.9|31
1670110500000|2022-12-03 23:35:00|10|9.9|10.04|9.94|10.04|9.94|10|9.9|29
1670110800000|2022-12-03 23:40:00|10.03|9.93|10.05|9.95|10.06|9.96|10.03|9.93|43
1670111100000|2022-12-03 23:45:00|10.04|9.94|10.04|9.94|10.06|9.96|10|9.9|29
1670111400000|2022-12-03 23:50:00|10.03|9.93|10.02|9.92|10.04|9.94|10.02|9.92|10
1670111700000|2022-12-03 23:55:00|10.03|9.93|10.02|9.92|10.03|9.93|10.01|9.91|20
1670112000000|2022-12-04 00:00:00|10.03|9.93|10.07|9.97|10.07|9.97|10.01|9.91|45
1670112300000|2022-12-04 00:05:00|10.06|9.96|10.16|10.06|10.17|10.07|10.06|9.96|49
1670112600000|2022-12-04 00:10:00|10.17|10.07|10.18|10.08|10.21|10.11|10.14|10.04|55
1670112900000|2022-12-04 00:15:00|10.17|10.07|10.25|10.15|10.29|10.19|10.17|10.07|111
1670113200000|2022-12-04 00:20:00|10.26|10.16|10.21|10.11|10.26|10.16|10.2|10.1|75
1670113500000|2022-12-04 00:25:00|10.22|10.12|10.17|10.07|10.22|10.12|10.17|10.07|42
1670113800000|2022-12-04 00:30:00|10.18|10.08|10.18|10.08|10.19|10.09|10.15|10.05|51
1670114100000|2022-12-04 00:35:00|10.19|10.09|10.17|10.07|10.19|10.09|10.15|10.05|47
1670114400000|2022-12-04 00:40:00|10.16|10.06|10.23|10.13|10.24|10.14|10.16|10.06|41
1670114700000|2022-12-04 00:45:00|10.22|10.12|10.18|10.08|10.22|10.12|10.18|10.08|15
1670115000000|2022-12-04 00:50:00|10.17|10.07|10.19|10.09|10.2|10.1|10.17|10.07|27
1670115300000|2022-12-04 00:55:00|10.18|10.08|10.2|10.1|10.21|10.11|10.18|10.08|9
1670115600000|2022-12-04 01:00:00|10.21|10.11|10.21|10.11|10.22|10.12|10.2|10.1|15
1670115900000|2022-12-04 01:05:00|10.22|10.12|10.26|10.16|10.27|10.17|10.22|10.12|35
1670116200000|2022-12-04 01:10:00|10.25|10.15|10.23|10.13|10.25|10.15|10.22|10.12|47
1670116500000|2022-12-04 01:15:00|10.22|10.12|10.25|10.15|10.26|10.16|10.21|10.11|38
1670116800000|2022-12-04 01:20:00|10.26|10.16|10.29|10.19|10.31|10.21|10.23|10.13|46
1670117100000|2022-12-04 01:25:00|10.3|10.2|10.27|10.17|10.33|10.23|10.26|10.16|92
1670117400000|2022-12-04 01:30:00|10.28|10.18|10.29|10.19|10.3|10.2|10.26|10.16|74
1670117700000|2022-12-04 01:35:00|10.3|10.2|10.25|10.15|10.31|10.21|10.24|10.14|36
1670118000000|2022-12-04 01:40:00|10.26|10.16|10.25|10.15|10.26|10.16|10.24|10.14|18
1670118300000|2022-12-04 01:45:00|10.24|10.14|10.24|10.14|10.25|10.15|10.23|10.13|23
1670118600000|2022-12-04 01:50:00|10.25|10.15|10.24|10.14|10.25|10.15|10.23|10.13|22
1670118900000|2022-12-04 01:55:00|10.23|10.13|10.24|10.14|10.24|10.14|10.23|10.13|10
1670119200000|2022-12-04 02:00:00|10.25|10.15|10.22|10.12|10.25|10.15|10.21|10.11|46
1670119500000|2022-12-04 02:05:00|10.21|10.11|10.22|10.12|10.22|10.12|10.2|10.1|16
1670119800000|2022-12-04 02:10:00|10.21|10.11|10.22|10.12|10.23|10.13|10.21|10.11|36
1670120100000|2022-12-04 02:15:00|10.23|10.13|10.23|10.13|10.23|10.13|10.22|10.12|9
1670120400000|2022-12-04 02:20:00|10.24|10.14|10.28|10.18|10.28|10.18|10.23|10.13|17
1670120700000|2022-12-04 02:25:00|10.29|10.19|10.28|10.18|10.3|10.2|10.28|10.18|40
1670121000000|2022-12-04 02:30:00|10.27|10.17|10.26|10.16|10.28|10.18|10.25|10.15|52
1670121300000|2022-12-04 02:35:00|10.27|10.17|10.25|10.15|10.28|10.18|10.25|10.15|15
1670121600000|2022-12-04 02:40:00|10.26|10.16|10.24|10.14|10.26|10.16|10.23|10.13|15
1670121900000|2022-12-04 02:45:00|10.23|10.13|10.24|10.14|10.25|10.15|10.23|10.13|24
1670122200000|2022-12-04 02:50:00|10.23|10.13|10.24|10.14|10.24|10.14|10.23|10.13|10
1670122500000|2022-12-04 02:55:00|10.23|10.13|10.24|10.14|10.24|10.14|10.23|10.13|20
1670122800000|2022-12-04 03:00:00|10.25|10.15|10.23|10.13|10.25|10.15|10.23|10.13|5
1670123100000|2022-12-04 03:05:00|10.22|10.12|10.21|10.11|10.23|10.13|10.21|10.11|18
1670123400000|2022-12-04 03:10:00|10.22|10.12|10.22|10.12|10.22|10.12|10.21|10.11|3
1670123700000|2022-12-04 03:15:00|10.23|10.13|10.21|10.11|10.23|10.13|10.2|10.1|31
1670124000000|2022-12-04 03:20:00|10.22|10.12|10.19|10.09|10.22|10.12|10.19|10.09|40
1670124300000|2022-12-04 03:25:00|10.2|10.1|10.2|10.1|10.2|10.1|10.18|10.08|29
1670124600000|2022-12-04 03:30:00|10.19|10.09|10.19|10.09|10.2|10.1|10.18|10.08|19
1670124900000|2022-12-04 03:35:00|10.2|10.1|10.23|10.13|10.23|10.13|10.19|10.09|10
1670125200000|2022-12-04 03:40:00|10.22|10.12|10.22|10.12|10.24|10.14|10.21|10.11|9
1670125500000|2022-12-04 03:45:00|10.23|10.13|10.2|10.1|10.23|10.13|10.19|10.09|12
1670125800000|2022-12-04 03:50:00|10.21|10.11|10.2|10.1|10.21|10.11|10.19|10.09|12
1670126100000|2022-12-04 03:55:00|10.21|10.11|10.22|10.12|10.22|10.12|10.2|10.1|6
1670126400000|2022-12-04 04:00:00|10.23|10.13|10.25|10.15|10.27|10.17|10.23|10.13|37
1670126700000|2022-12-04 04:05:00|10.26|10.16|10.26|10.16|10.28|10.18|10.25|10.15|25
1670127000000|2022-12-04 04:10:00|10.25|10.15|10.25|10.15|10.26|10.16|10.24|10.14|15
1670127300000|2022-12-04 04:15:00|10.24|10.14|10.33|10.23|10.35|10.25|10.24|10.14|36
1670127600000|2022-12-04 04:20:00|10.32|10.22|10.46|10.36|10.54|10.44|10.32|10.22|125
1670127900000|2022-12-04 04:25:00|10.47|10.37|10.49|10.39|10.54|10.44|10.47|10.37|87
1670128200000|2022-12-04 04:30:00|10.5|10.4|10.5|10.4|10.51|10.41|10.45|10.35|71
1670128500000|2022-12-04 04:35:00|10.51|10.41|10.47|10.37|10.51|10.41|10.47|10.37|39
1670128800000|2022-12-04 04:40:00|10.46|10.36|10.46|10.36|10.47|10.37|10.43|10.33|61
1670129100000|2022-12-04 04:45:00|10.45|10.35|10.43|10.33|10.49|10.39|10.42|10.32|51
1670129400000|2022-12-04 04:50:00|10.44|10.34|10.42|10.32|10.45|10.35|10.41|10.31|51
1670129700000|2022-12-04 04:55:00|10.43|10.33|10.43|10.33|10.44|10.34|10.42|10.32|13
1670130000000|2022-12-04 05:00:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|44
1670130300000|2022-12-04 05:05:00|10.44|10.34|10.43|10.33|10.45|10.35|10.42|10.32|46
1670130600000|2022-12-04 05:10:00|10.42|10.32|10.45|10.35|10.45|10.35|10.42|10.32|28
1670130900000|2022-12-04 05:15:00|10.44|10.34|10.4|10.3|10.44|10.34|10.4|10.3|13
1670131200000|2022-12-04 05:20:00|10.41|10.31|10.41|10.31|10.41|10.31|10.39|10.29|31
1670131500000|2022-12-04 05:25:00|10.4|10.3|10.4|10.3|10.42|10.32|10.38|10.28|23
1670131800000|2022-12-04 05:30:00|10.39|10.29|10.41|10.31|10.43|10.33|10.39|10.29|63
1670132100000|2022-12-04 05:35:00|10.4|10.3|10.43|10.33|10.44|10.34|10.4|10.3|21
1670132400000|2022-12-04 05:40:00|10.44|10.34|10.41|10.31|10.44|10.34|10.38|10.28|34
1670132700000|2022-12-04 05:45:00|10.4|10.3|10.42|10.32|10.42|10.32|10.4|10.3|19
1670133000000|2022-12-04 05:50:00|10.41|10.31|10.44|10.34|10.44|10.34|10.41|10.31|20
1670133300000|2022-12-04 05:55:00|10.43|10.33|10.41|10.31|10.44|10.34|10.41|10.31|19
1670133600000|2022-12-04 06:00:00|10.42|10.32|10.45|10.35|10.45|10.35|10.42|10.32|22
1670133900000|2022-12-04 06:05:00|10.46|10.36|10.44|10.34|10.49|10.39|10.43|10.33|49
1670134200000|2022-12-04 06:10:00|10.45|10.35|10.45|10.35|10.45|10.35|10.43|10.33|27
1670134500000|2022-12-04 06:15:00|10.44|10.34|10.48|10.38|10.49|10.39|10.44|10.34|27
1670134800000|2022-12-04 06:20:00|10.47|10.37|10.44|10.34|10.48|10.38|10.43|10.33|76
1670135100000|2022-12-04 06:25:00|10.45|10.35|10.44|10.34|10.47|10.37|10.44|10.34|18
1670135400000|2022-12-04 06:30:00|10.45|10.35|10.4|10.3|10.46|10.36|10.4|10.3|34
1670135700000|2022-12-04 06:35:00|10.41|10.31|10.41|10.31|10.42|10.32|10.4|10.3|67
1670136000000|2022-12-04 06:40:00|10.4|10.3|10.4|10.3|10.41|10.31|10.4|10.3|37
1670136300000|2022-12-04 06:45:00|10.41|10.31|10.41|10.31|10.42|10.32|10.4|10.3|17
1670136600000|2022-12-04 06:50:00|10.42|10.32|10.42|10.32|10.42|10.32|10.41|10.31|13
1670136900000|2022-12-04 06:55:00|10.41|10.31|10.43|10.33|10.44|10.34|10.41|10.31|23
1670137200000|2022-12-04 07:00:00|10.42|10.32|10.42|10.32|10.43|10.33|10.41|10.31|9
1670137500000|2022-12-04 07:05:00|10.43|10.33|10.43|10.33|10.43|10.33|10.42|10.32|15
1670137800000|2022-12-04 07:10:00|10.42|10.32|10.43|10.33|10.44|10.34|10.42|10.32|10
1670138100000|2022-12-04 07:15:00|10.42|10.32|10.44|10.34|10.44|10.34|10.42|10.32|25
1670138400000|2022-12-04 07:20:00|10.45|10.35|10.4|10.3|10.45|10.35|10.4|10.3|30
1670138700000|2022-12-04 07:25:00|10.39|10.29|10.39|10.29|10.41|10.31|10.39|10.29|55
1670139000000|2022-12-04 07:30:00|10.4|10.3|10.39|10.29|10.4|10.3|10.38|10.28|12
1670139300000|2022-12-04 07:35:00|10.38|10.28|10.41|10.31|10.41|10.31|10.38|10.28|6
1670139600000|2022-12-04 07:40:00|10.42|10.32|10.42|10.32|10.42|10.32|10.41|10.31|3
1670139900000|2022-12-04 07:45:00|10.41|10.31|10.43|10.33|10.44|10.34|10.41|10.31|5
1670140200000|2022-12-04 07:50:00|10.42|10.32|10.41|10.31|10.42|10.32|10.41|10.31|10
1670140500000|2022-12-04 07:55:00|10.4|10.3|10.4|10.3|10.41|10.31|10.39|10.29|5
1670140800000|2022-12-04 08:00:00|10.41|10.31|10.4|10.3|10.43|10.33|10.4|10.3|12
1670141100000|2022-12-04 08:05:00|10.41|10.31|10.41|10.31|10.42|10.32|10.4|10.3|17
1670141400000|2022-12-04 08:10:00|10.42|10.32|10.39|10.29|10.42|10.32|10.39|10.29|8
1670141700000|2022-12-04 08:15:00|10.38|10.28|10.41|10.31|10.41|10.31|10.28|10.18|97
1670142000000|2022-12-04 08:20:00|10.4|10.3|10.42|10.32|10.46|10.36|10.4|10.3|53
1670142300000|2022-12-04 08:25:00|10.43|10.33|10.44|10.34|10.47|10.37|10.41|10.31|46
1670142600000|2022-12-04 08:30:00|10.45|10.35|10.43|10.33|10.46|10.36|10.43|10.33|33
1670142900000|2022-12-04 08:35:00|10.42|10.32|10.42|10.32|10.44|10.34|10.41|10.31|27
1670143200000|2022-12-04 08:40:00|10.41|10.31|10.44|10.34|10.46|10.36|10.41|10.31|47
1670143500000|2022-12-04 08:45:00|10.45|10.35|10.43|10.33|10.46|10.36|10.43|10.33|7
1670143800000|2022-12-04 08:50:00|10.44|10.34|10.45|10.35|10.46|10.36|10.44|10.34|8
1670144100000|2022-12-04 08:55:00|10.44|10.34|10.43|10.33|10.45|10.35|10.41|10.31|28
1670144400000|2022-12-04 09:00:00|10.42|10.32|10.45|10.35|10.46|10.36|10.42|10.32|22
1670144700000|2022-12-04 09:05:00|10.44|10.34|10.51|10.41|10.53|10.43|10.44|10.34|36
1670145000000|2022-12-04 09:10:00|10.5|10.4|10.48|10.38|10.51|10.41|10.48|10.38|27
1670145300000|2022-12-04 09:15:00|10.47|10.37|10.53|10.43|10.54|10.44|10.47|10.37|37
1670145600000|2022-12-04 09:20:00|10.52|10.42|10.58|10.48|10.62|10.52|10.52|10.42|83
1670145900000|2022-12-04 09:25:00|10.57|10.47|10.57|10.47|10.61|10.51|10.56|10.46|69
1670146200000|2022-12-04 09:30:00|10.56|10.46|10.54|10.44|10.58|10.48|10.53|10.43|41
1670146500000|2022-12-04 09:35:00|10.53|10.43|10.53|10.43|10.55|10.45|10.52|10.42|37
1670146800000|2022-12-04 09:40:00|10.52|10.42|10.53|10.43|10.53|10.43|10.51|10.41|26
1670147100000|2022-12-04 09:45:00|10.52|10.42|10.51|10.41|10.52|10.42|10.5|10.4|10
1670147400000|2022-12-04 09:50:00|10.5|10.4|10.5|10.4|10.51|10.41|10.49|10.39|21
1670147700000|2022-12-04 09:55:00|10.49|10.39|10.5|10.4|10.52|10.42|10.49|10.39|18
1670148000000|2022-12-04 10:00:00|10.48|10.38|10.48|10.38|10.5|10.4|10.47|10.37|49
1670148300000|2022-12-04 10:05:00|10.47|10.37|10.48|10.38|10.49|10.39|10.47|10.37|20
1670148600000|2022-12-04 10:10:00|10.47|10.37|10.49|10.39|10.51|10.41|10.47|10.37|15
1670148900000|2022-12-04 10:15:00|10.48|10.38|10.45|10.35|10.49|10.39|10.44|10.34|30
1670149200000|2022-12-04 10:20:00|10.46|10.36|10.49|10.39|10.51|10.41|10.44|10.34|32
1670149500000|2022-12-04 10:25:00|10.48|10.38|10.46|10.36|10.49|10.39|10.46|10.36|13
1670149800000|2022-12-04 10:30:00|10.45|10.35|10.47|10.37|10.48|10.38|10.45|10.35|21
1670150100000|2022-12-04 10:35:00|10.46|10.36|10.45|10.35|10.46|10.36|10.43|10.33|26
1670150400000|2022-12-04 10:40:00|10.44|10.34|10.46|10.36|10.46|10.36|10.44|10.34|19
1670150700000|2022-12-04 10:45:00|10.45|10.35|10.45|10.35|10.46|10.36|10.45|10.35|3
1670151000000|2022-12-04 10:50:00|10.46|10.36|10.42|10.32|10.46|10.36|10.41|10.31|28
1670151300000|2022-12-04 10:55:00|10.43|10.33|10.42|10.32|10.44|10.34|10.41|10.31|22
1670151600000|2022-12-04 11:00:00|10.41|10.31|10.42|10.32|10.43|10.33|10.4|10.3|26
1670151900000|2022-12-04 11:05:00|10.43|10.33|10.44|10.34|10.45|10.35|10.43|10.33|12
1670152200000|2022-12-04 11:10:00|10.43|10.33|10.41|10.31|10.44|10.34|10.4|10.3|19
1670152500000|2022-12-04 11:15:00|10.42|10.32|10.38|10.28|10.42|10.32|10.37|10.27|28
1670152800000|2022-12-04 11:20:00|10.39|10.29|10.35|10.25|10.39|10.29|10.33|10.23|73
1670153100000|2022-12-04 11:25:00|10.36|10.26|10.36|10.26|10.38|10.28|10.34|10.24|35
1670153400000|2022-12-04 11:30:00|10.35|10.25|10.34|10.24|10.35|10.25|10.29|10.19|42
1670153700000|2022-12-04 11:35:00|10.33|10.23|10.35|10.25|10.36|10.26|10.32|10.22|29
1670154000000|2022-12-04 11:40:00|10.34|10.24|10.37|10.27|10.38|10.28|10.32|10.22|46
1670154300000|2022-12-04 11:45:00|10.38|10.28|10.38|10.28|10.39|10.29|10.37|10.27|37
1670154600000|2022-12-04 11:50:00|10.37|10.27|10.38|10.28|10.38|10.28|10.36|10.26|22
1670154900000|2022-12-04 11:55:00|10.37|10.27|10.37|10.27|10.38|10.28|10.36|10.26|9
1670155200000|2022-12-04 12:00:00|10.38|10.28|10.39|10.29|10.41|10.31|10.37|10.27|26
1670155500000|2022-12-04 12:05:00|10.38|10.28|10.37|10.27|10.39|10.29|10.37|10.27|18
1670155800000|2022-12-04 12:10:00|10.38|10.28|10.36|10.26|10.38|10.28|10.35|10.25|49
1670156100000|2022-12-04 12:15:00|10.37|10.27|10.39|10.29|10.4|10.3|10.34|10.24|33
1670156400000|2022-12-04 12:20:00|10.38|10.28|10.38|10.28|10.39|10.29|10.37|10.27|21
1670156700000|2022-12-04 12:25:00|10.37|10.27|10.37|10.27|10.38|10.28|10.36|10.26|23
1670157000000|2022-12-04 12:30:00|10.36|10.26|10.37|10.27|10.37|10.27|10.35|10.25|14
1670157300000|2022-12-04 12:35:00|10.38|10.28|10.39|10.29|10.39|10.29|10.38|10.28|10
1670157600000|2022-12-04 12:40:00|10.38|10.28|10.36|10.26|10.39|10.29|10.35|10.25|27
1670157900000|2022-12-04 12:45:00|10.35|10.25|10.34|10.24|10.36|10.26|10.34|10.24|14
1670158200000|2022-12-04 12:50:00|10.35|10.25|10.38|10.28|10.38|10.28|10.34|10.24|26
1670158500000|2022-12-04 12:55:00|10.37|10.27|10.38|10.28|10.38|10.28|10.37|10.27|2
1670158800000|2022-12-04 13:00:00|10.37|10.27|10.38|10.28|10.38|10.28|10.37|10.27|8
1670159100000|2022-12-04 13:05:00|10.37|10.27|10.38|10.28|10.38|10.28|10.37|10.27|2
1670159400000|2022-12-04 13:10:00|10.37|10.27|10.37|10.27|10.38|10.28|10.37|10.27|27
1670159700000|2022-12-04 13:15:00|10.36|10.26|10.32|10.22|10.37|10.27|10.31|10.21|39
1670160000000|2022-12-04 13:20:00|10.34|10.24|10.33|10.23|10.34|10.24|10.32|10.22|34
1670160300000|2022-12-04 13:25:00|10.34|10.24|10.34|10.24|10.35|10.25|10.33|10.23|19
1670160600000|2022-12-04 13:30:00|10.35|10.25|10.32|10.22|10.35|10.25|10.32|10.22|24
1670160900000|2022-12-04 13:35:00|10.31|10.21|10.31|10.21|10.32|10.22|10.3|10.2|27
1670161200000|2022-12-04 13:40:00|10.32|10.22|10.32|10.22|10.32|10.22|10.31|10.21|13
1670161500000|2022-12-04 13:45:00|10.31|10.21|10.32|10.22|10.33|10.23|10.31|10.21|28
1670161800000|2022-12-04 13:50:00|10.31|10.21|10.31|10.21|10.32|10.22|10.26|10.16|21
1670162100000|2022-12-04 13:55:00|10.32|10.22|10.33|10.23|10.33|10.23|10.31|10.21|18
1670162400000|2022-12-04 14:00:00|10.32|10.22|10.33|10.23|10.34|10.24|10.32|10.22|10
1670162700000|2022-12-04 14:05:00|10.32|10.22|10.33|10.23|10.33|10.23|10.32|10.22|6
1670163000000|2022-12-04 14:10:00|10.34|10.24|10.34|10.24|10.34|10.24|10.33|10.23|15
1670163300000|2022-12-04 14:15:00|10.33|10.23|10.32|10.22|10.34|10.24|10.31|10.21|36
1670163600000|2022-12-04 14:20:00|10.31|10.21|10.31|10.21|10.32|10.22|10.31|10.21|13
1670163900000|2022-12-04 14:25:00|10.3|10.2|10.31|10.21|10.31|10.21|10.29|10.19|14
1670164200000|2022-12-04 14:30:00|10.32|10.22|10.34|10.24|10.34|10.24|10.31|10.21|9
1670164500000|2022-12-04 14:35:00|10.33|10.23|10.37|10.27|10.38|10.28|10.33|10.23|31
1670164800000|2022-12-04 14:40:00|10.38|10.28|10.37|10.27|10.38|10.28|10.36|10.26|32
1670165100000|2022-12-04 14:45:00|10.38|10.28|10.39|10.29|10.43|10.33|10.38|10.28|56
1670165400000|2022-12-04 14:50:00|10.4|10.3|10.41|10.31|10.42|10.32|10.39|10.29|38
1670165700000|2022-12-04 14:55:00|10.42|10.32|10.42|10.32|10.42|10.32|10.41|10.31|27
1670166000000|2022-12-04 15:00:00|10.41|10.31|10.41|10.31|10.43|10.33|10.41|10.31|43
1670166300000|2022-12-04 15:05:00|10.42|10.32|10.43|10.33|10.43|10.33|10.42|10.32|6
1670166600000|2022-12-04 15:10:00|10.42|10.32|10.4|10.3|10.43|10.33|10.39|10.29|23
1670166900000|2022-12-04 15:15:00|10.41|10.31|10.39|10.29|10.41|10.31|10.37|10.27|39
1670167200000|2022-12-04 15:20:00|10.4|10.3|10.41|10.31|10.41|10.31|10.4|10.3|4
1670167500000|2022-12-04 15:25:00|10.4|10.3|10.43|10.33|10.43|10.33|10.4|10.3|32
1670167800000|2022-12-04 15:30:00|10.44|10.34|10.41|10.31|10.44|10.34|10.4|10.3|22
1670168100000|2022-12-04 15:35:00|10.4|10.3|10.4|10.3|10.41|10.31|10.4|10.3|15
1670168400000|2022-12-04 15:40:00|10.39|10.29|10.4|10.3|10.41|10.31|10.39|10.29|26
1670168700000|2022-12-04 15:45:00|10.39|10.29|10.41|10.31|10.42|10.32|10.39|10.29|27
1670169000000|2022-12-04 15:50:00|10.4|10.3|10.41|10.31|10.42|10.32|10.4|10.3|14
1670169300000|2022-12-04 15:55:00|10.4|10.3|10.4|10.3|10.41|10.31|10.4|10.3|11
1670169600000|2022-12-04 16:00:00|10.41|10.31|10.41|10.31|10.47|10.37|10.4|10.3|29
1670169900000|2022-12-04 16:05:00|10.4|10.3|10.38|10.28|10.41|10.31|10.37|10.27|45
1670170200000|2022-12-04 16:10:00|10.37|10.27|10.38|10.28|10.39|10.29|10.37|10.27|16
1670170500000|2022-12-04 16:15:00|10.39|10.29|10.39|10.29|10.39|10.29|10.38|10.28|15
1670170800000|2022-12-04 16:20:00|10.38|10.28|10.4|10.3|10.4|10.3|10.38|10.28|9
1670171100000|2022-12-04 16:25:00|10.39|10.29|10.4|10.3|10.41|10.31|10.39|10.29|16
1670171400000|2022-12-04 16:30:00|10.41|10.31|10.39|10.29|10.43|10.33|10.39|10.29|23
1670171700000|2022-12-04 16:35:00|10.38|10.28|10.38|10.28|10.39|10.29|10.37|10.27|11
1670172000000|2022-12-04 16:40:00|10.39|10.29|10.36|10.26|10.39|10.29|10.36|10.26|4
1670172300000|2022-12-04 16:45:00|10.35|10.25|10.36|10.26|10.36|10.26|10.35|10.25|32
1670172600000|2022-12-04 16:50:00|10.35|10.25|10.34|10.24|10.36|10.26|10.33|10.23|21
1670172900000|2022-12-04 16:55:00|10.33|10.23|10.35|10.25|10.35|10.25|10.33|10.23|13
1670173200000|2022-12-04 17:00:00|10.34|10.24|10.33|10.23|10.35|10.25|10.33|10.23|14
1670173500000|2022-12-04 17:05:00|10.34|10.24|10.32|10.22|10.34|10.24|10.32|10.22|7
1670173800000|2022-12-04 17:10:00|10.33|10.23|10.34|10.24|10.36|10.26|10.32|10.22|28
1670174100000|2022-12-04 17:15:00|10.35|10.25|10.33|10.23|10.35|10.25|10.33|10.23|13
1670174400000|2022-12-04 17:20:00|10.34|10.24|10.34|10.24|10.34|10.24|10.33|10.23|9
1670174700000|2022-12-04 17:25:00|10.35|10.25|10.34|10.24|10.35|10.25|10.34|10.24|8
1670175000000|2022-12-04 17:30:00|10.35|10.25|10.33|10.23|10.35|10.25|10.33|10.23|17
1670175300000|2022-12-04 17:35:00|10.34|10.24|10.33|10.23|10.34|10.24|10.32|10.22|8
1670175600000|2022-12-04 17:40:00|10.34|10.24|10.34|10.24|10.35|10.25|10.33|10.23|11
1670175900000|2022-12-04 17:45:00|10.35|10.25|10.36|10.26|10.36|10.26|10.35|10.25|2
1670176200000|2022-12-04 17:50:00|10.35|10.25|10.36|10.26|10.38|10.28|10.34|10.24|10
1670176500000|2022-12-04 17:55:00|10.37|10.27|10.4|10.3|10.4|10.3|10.36|10.26|34
1670176800000|2022-12-04 18:00:00|10.41|10.31|10.42|10.32|10.44|10.34|10.4|10.3|62
1670177100000|2022-12-04 18:05:00|10.41|10.31|10.4|10.3|10.42|10.32|10.4|10.3|16
1670177400000|2022-12-04 18:10:00|10.39|10.29|10.4|10.3|10.4|10.3|10.39|10.29|8
1670177700000|2022-12-04 18:15:00|10.39|10.29|10.41|10.31|10.42|10.32|10.39|10.29|17
1670178000000|2022-12-04 18:20:00|10.4|10.3|10.43|10.33|10.43|10.33|10.4|10.3|20
1670178300000|2022-12-04 18:25:00|10.42|10.32|10.42|10.32|10.43|10.33|10.41|10.31|17
1670178600000|2022-12-04 18:30:00|10.43|10.33|10.41|10.31|10.43|10.33|10.41|10.31|11
1670178900000|2022-12-04 18:35:00|10.42|10.32|10.41|10.31|10.42|10.32|10.41|10.31|8
1670179200000|2022-12-04 18:40:00|10.42|10.32|10.43|10.33|10.43|10.33|10.42|10.32|22
1670179500000|2022-12-04 18:45:00|10.44|10.34|10.41|10.31|10.45|10.35|10.4|10.3|36
1670179800000|2022-12-04 18:50:00|10.4|10.3|10.41|10.31|10.43|10.33|10.38|10.28|36
1670180100000|2022-12-04 18:55:00|10.42|10.32|10.42|10.32|10.42|10.32|10.4|10.3|15
1670180400000|2022-12-04 19:00:00|10.41|10.31|10.42|10.32|10.44|10.34|10.4|10.3|20
1670180700000|2022-12-04 19:05:00|10.43|10.33|10.44|10.34|10.46|10.36|10.42|10.32|50
1670181000000|2022-12-04 19:10:00|10.43|10.33|10.43|10.33|10.44|10.34|10.42|10.32|23
1670181300000|2022-12-04 19:15:00|10.44|10.34|10.43|10.33|10.45|10.35|10.42|10.32|18
1670181600000|2022-12-04 19:20:00|10.42|10.32|10.43|10.33|10.43|10.33|10.42|10.32|8
1670181900000|2022-12-04 19:25:00|10.44|10.34|10.46|10.36|10.46|10.36|10.44|10.34|13
1670182200000|2022-12-04 19:30:00|10.45|10.35|10.45|10.35|10.46|10.36|10.45|10.35|25
1670182500000|2022-12-04 19:35:00|10.46|10.36|10.46|10.36|10.46|10.36|10.45|10.35|17
1670183100000|2022-12-04 19:45:00|10.45|10.35|10.46|10.36|10.46|10.36|10.44|10.34|20
1670183400000|2022-12-04 19:50:00|10.45|10.35|10.46|10.36|10.46|10.36|10.45|10.35|4
1670183700000|2022-12-04 19:55:00|10.47|10.37|10.45|10.35|10.47|10.37|10.44|10.34|17
1670184000000|2022-12-04 20:00:00|10.46|10.36|10.45|10.35|10.46|10.36|10.45|10.35|2
1670184300000|2022-12-04 20:05:00|10.46|10.36|10.46|10.36|10.47|10.37|10.45|10.35|9
1670184600000|2022-12-04 20:10:00|10.47|10.37|10.47|10.37|10.49|10.39|10.47|10.37|9
1670184900000|2022-12-04 20:15:00|10.48|10.38|10.47|10.37|10.53|10.43|10.46|10.36|60
1670185200000|2022-12-04 20:20:00|10.48|10.38|10.46|10.36|10.48|10.38|10.46|10.36|13
1670185500000|2022-12-04 20:25:00|10.45|10.35|10.45|10.35|10.46|10.36|10.44|10.34|7
1670185800000|2022-12-04 20:30:00|10.46|10.36|10.47|10.37|10.48|10.38|10.46|10.36|10
1670186100000|2022-12-04 20:35:00|10.48|10.38|10.47|10.37|10.48|10.38|10.47|10.37|6
1670186400000|2022-12-04 20:40:00|10.48|10.38|10.47|10.37|10.48|10.38|10.46|10.36|10
1670186700000|2022-12-04 20:45:00|10.46|10.36|10.46|10.36|10.48|10.38|10.45|10.35|35
1670187000000|2022-12-04 20:50:00|10.45|10.35|10.45|10.35|10.46|10.36|10.45|10.35|5
1670187300000|2022-12-04 20:55:00|10.46|10.36|10.44|10.34|10.46|10.36|10.44|10.34|11
1670187600000|2022-12-04 21:00:00|10.45|10.35|10.45|10.35|10.45|10.35|10.44|10.34|11
1670187900000|2022-12-04 21:05:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|2
1670188200000|2022-12-04 21:10:00|10.46|10.36|10.45|10.35|10.46|10.36|10.45|10.35|18
1670188500000|2022-12-04 21:15:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|6
1670188800000|2022-12-04 21:20:00|10.44|10.34|10.44|10.34|10.45|10.35|10.43|10.33|11
1670189100000|2022-12-04 21:25:00|10.43|10.33|10.43|10.33|10.44|10.34|10.43|10.33|7
1670189400000|2022-12-04 21:30:00|10.44|10.34|10.43|10.33|10.44|10.34|10.42|10.32|12
1670189700000|2022-12-04 21:35:00|10.42|10.32|10.44|10.34|10.45|10.35|10.42|10.32|7
1670190000000|2022-12-04 21:40:00|10.45|10.35|10.45|10.35|10.45|10.35|10.44|10.34|9
1670190300000|2022-12-04 21:45:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|10
1670190900000|2022-12-04 21:55:00|10.44|10.34|10.44|10.34|10.45|10.35|10.44|10.34|11
1670191200000|2022-12-04 22:00:00|10.43|10.33|10.44|10.34|10.45|10.35|10.43|10.33|8
1670191500000|2022-12-04 22:05:00|10.43|10.33|10.45|10.35|10.46|10.36|10.43|10.33|11
1670191800000|2022-12-04 22:10:00|10.44|10.34|10.44|10.34|10.45|10.35|10.44|10.34|9
1670192100000|2022-12-04 22:15:00|10.43|10.33|10.42|10.32|10.44|10.34|10.41|10.31|16
1670192400000|2022-12-04 22:20:00|10.43|10.33|10.44|10.34|10.44|10.34|10.42|10.32|20
1670192700000|2022-12-04 22:25:00|10.43|10.33|10.43|10.33|10.44|10.34|10.43|10.33|35
1670193000000|2022-12-04 22:30:00|10.42|10.32|10.44|10.34|10.45|10.35|10.42|10.32|41
1670193300000|2022-12-04 22:35:00|10.45|10.35|10.43|10.33|10.45|10.35|10.43|10.33|27
1670193600000|2022-12-04 22:40:00|10.42|10.32|10.41|10.31|10.43|10.33|10.39|10.29|20
1670193900000|2022-12-04 22:45:00|10.42|10.32|10.42|10.32|10.42|10.32|10.41|10.31|5
1670194200000|2022-12-04 22:50:00|10.43|10.33|10.44|10.34|10.44|10.34|10.42|10.32|24
1670194500000|2022-12-04 22:55:00|10.43|10.33|10.44|10.34|10.44|10.34|10.42|10.32|28
1670194800000|2022-12-04 23:00:00|10.45|10.35|10.44|10.34|10.45|10.35|10.41|10.31|50
1670195100000|2022-12-04 23:05:00|10.45|10.35|10.46|10.36|10.47|10.37|10.44|10.34|78
1670195400000|2022-12-04 23:10:00|10.45|10.35|10.5|10.4|10.5|10.4|10.45|10.35|76
1670195700000|2022-12-04 23:15:00|10.49|10.39|10.47|10.37|10.51|10.41|10.47|10.37|59
1670196000000|2022-12-04 23:20:00|10.48|10.38|10.48|10.38|10.49|10.39|10.47|10.37|47
1670196300000|2022-12-04 23:25:00|10.47|10.37|10.48|10.38|10.49|10.39|10.47|10.37|36
1670196600000|2022-12-04 23:30:00|10.49|10.39|10.49|10.39|10.54|10.44|10.48|10.38|63
1670196900000|2022-12-04 23:35:00|10.48|10.38|10.45|10.35|10.5|10.4|10.44|10.34|88
1670197200000|2022-12-04 23:40:00|10.44|10.34|10.46|10.36|10.47|10.37|10.44|10.34|83
1670197500000|2022-12-04 23:45:00|10.47|10.37|10.49|10.39|10.49|10.39|10.47|10.37|51
1670197800000|2022-12-04 23:50:00|10.5|10.4|10.48|10.38|10.5|10.4|10.47|10.37|53
1670198100000|2022-12-04 23:55:00|10.47|10.37|10.46|10.36|10.49|10.39|10.46|10.36|26
1670112000000|2022-12-04 00:00:00|10.03|9.93|10.07|9.97|10.07|9.97|10.01|9.91|45
1670112300000|2022-12-04 00:05:00|10.06|9.96|10.16|10.06|10.17|10.07|10.06|9.96|49
1670112600000|2022-12-04 00:10:00|10.17|10.07|10.18|10.08|10.21|10.11|10.14|10.04|55
1670112900000|2022-12-04 00:15:00|10.17|10.07|10.25|10.15|10.29|10.19|10.17|10.07|111
1670113200000|2022-12-04 00:20:00|10.26|10.16|10.21|10.11|10.26|10.16|10.2|10.1|75
1670113500000|2022-12-04 00:25:00|10.22|10.12|10.17|10.07|10.22|10.12|10.17|10.07|42
1670113800000|2022-12-04 00:30:00|10.18|10.08|10.18|10.08|10.19|10.09|10.15|10.05|51
1670114100000|2022-12-04 00:35:00|10.19|10.09|10.17|10.07|10.19|10.09|10.15|10.05|47
1670114400000|2022-12-04 00:40:00|10.16|10.06|10.23|10.13|10.24|10.14|10.16|10.06|41
1670114700000|2022-12-04 00:45:00|10.22|10.12|10.18|10.08|10.22|10.12|10.18|10.08|15
1670115000000|2022-12-04 00:50:00|10.17|10.07|10.19|10.09|10.2|10.1|10.17|10.07|27
1670115300000|2022-12-04 00:55:00|10.18|10.08|10.2|10.1|10.21|10.11|10.18|10.08|9
1670115600000|2022-12-04 01:00:00|10.21|10.11|10.21|10.11|10.22|10.12|10.2|10.1|15
1670115900000|2022-12-04 01:05:00|10.22|10.12|10.26|10.16|10.27|10.17|10.22|10.12|35
1670116200000|2022-12-04 01:10:00|10.25|10.15|10.23|10.13|10.25|10.15|10.22|10.12|47
1670116500000|2022-12-04 01:15:00|10.22|10.12|10.25|10.15|10.26|10.16|10.21|10.11|38
1670116800000|2022-12-04 01:20:00|10.26|10.16|10.29|10.19|10.31|10.21|10.23|10.13|46
1670117100000|2022-12-04 01:25:00|10.3|10.2|10.27|10.17|10.33|10.23|10.26|10.16|92
1670117400000|2022-12-04 01:30:00|10.28|10.18|10.29|10.19|10.3|10.2|10.26|10.16|74
1670117700000|2022-12-04 01:35:00|10.3|10.2|10.25|10.15|10.31|10.21|10.24|10.14|36
1670118000000|2022-12-04 01:40:00|10.26|10.16|10.25|10.15|10.26|10.16|10.24|10.14|18
1670118300000|2022-12-04 01:45:00|10.24|10.14|10.24|10.14|10.25|10.15|10.23|10.13|23
1670118600000|2022-12-04 01:50:00|10.25|10.15|10.24|10.14|10.25|10.15|10.23|10.13|22
1670118900000|2022-12-04 01:55:00|10.23|10.13|10.24|10.14|10.24|10.14|10.23|10.13|10
1670119200000|2022-12-04 02:00:00|10.25|10.15|10.22|10.12|10.25|10.15|10.21|10.11|46
1670119500000|2022-12-04 02:05:00|10.21|10.11|10.22|10.12|10.22|10.12|10.2|10.1|16
1670119800000|2022-12-04 02:10:00|10.21|10.11|10.22|10.12|10.23|10.13|10.21|10.11|36
1670120100000|2022-12-04 02:15:00|10.23|10.13|10.23|10.13|10.23|10.13|10.22|10.12|9
1670120400000|2022-12-04 02:20:00|10.24|10.14|10.28|10.18|10.28|10.18|10.23|10.13|17
1670120700000|2022-12-04 02:25:00|10.29|10.19|10.28|10.18|10.3|10.2|10.28|10.18|40
1670121000000|2022-12-04 02:30:00|10.27|10.17|10.26|10.16|10.28|10.18|10.25|10.15|52
1670121300000|2022-12-04 02:35:00|10.27|10.17|10.25|10.15|10.28|10.18|10.25|10.15|15
1670121600000|2022-12-04 02:40:00|10.26|10.16|10.24|10.14|10.26|10.16|10.23|10.13|15
1670121900000|2022-12-04 02:45:00|10.23|10.13|10.24|10.14|10.25|10.15|10.23|10.13|24
1670122200000|2022-12-04 02:50:00|10.23|10.13|10.24|10.14|10.24|10.14|10.23|10.13|10
1670122500000|2022-12-04 02:55:00|10.23|10.13|10.24|10.14|10.24|10.14|10.23|10.13|20
1670122800000|2022-12-04 03:00:00|10.25|10.15|10.23|10.13|10.25|10.15|10.23|10.13|5
1670123100000|2022-12-04 03:05:00|10.22|10.12|10.21|10.11|10.23|10.13|10.21|10.11|18
1670123400000|2022-12-04 03:10:00|10.22|10.12|10.22|10.12|10.22|10.12|10.21|10.11|3
1670123700000|2022-12-04 03:15:00|10.23|10.13|10.21|10.11|10.23|10.13|10.2|10.1|31
1670124000000|2022-12-04 03:20:00|10.22|10.12|10.19|10.09|10.22|10.12|10.19|10.09|40
1670124300000|2022-12-04 03:25:00|10.2|10.1|10.2|10.1|10.2|10.1|10.18|10.08|29
1670124600000|2022-12-04 03:30:00|10.19|10.09|10.19|10.09|10.2|10.1|10.18|10.08|19
1670124900000|2022-12-04 03:35:00|10.2|10.1|10.23|10.13|10.23|10.13|10.19|10.09|10
1670125200000|2022-12-04 03:40:00|10.22|10.12|10.22|10.12|10.24|10.14|10.21|10.11|9
1670125500000|2022-12-04 03:45:00|10.23|10.13|10.2|10.1|10.23|10.13|10.19|10.09|12
1670125800000|2022-12-04 03:50:00|10.21|10.11|10.2|10.1|10.21|10.11|10.19|10.09|12
1670126100000|2022-12-04 03:55:00|10.21|10.11|10.22|10.12|10.22|10.12|10.2|10.1|6
1670126400000|2022-12-04 04:00:00|10.23|10.13|10.25|10.15|10.27|10.17|10.23|10.13|37
1670126700000|2022-12-04 04:05:00|10.26|10.16|10.26|10.16|10.28|10.18|10.25|10.15|25
1670127000000|2022-12-04 04:10:00|10.25|10.15|10.25|10.15|10.26|10.16|10.24|10.14|15
1670127300000|2022-12-04 04:15:00|10.24|10.14|10.33|10.23|10.35|10.25|10.24|10.14|36
1670127600000|2022-12-04 04:20:00|10.32|10.22|10.46|10.36|10.54|10.44|10.32|10.22|125
1670127900000|2022-12-04 04:25:00|10.47|10.37|10.49|10.39|10.54|10.44|10.47|10.37|87
1670128200000|2022-12-04 04:30:00|10.5|10.4|10.5|10.4|10.51|10.41|10.45|10.35|71
1670128500000|2022-12-04 04:35:00|10.51|10.41|10.47|10.37|10.51|10.41|10.47|10.37|39
1670128800000|2022-12-04 04:40:00|10.46|10.36|10.46|10.36|10.47|10.37|10.43|10.33|61
1670129100000|2022-12-04 04:45:00|10.45|10.35|10.43|10.33|10.49|10.39|10.42|10.32|51
1670129400000|2022-12-04 04:50:00|10.44|10.34|10.42|10.32|10.45|10.35|10.41|10.31|51
1670129700000|2022-12-04 04:55:00|10.43|10.33|10.43|10.33|10.44|10.34|10.42|10.32|13
1670130000000|2022-12-04 05:00:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|44
1670130300000|2022-12-04 05:05:00|10.44|10.34|10.43|10.33|10.45|10.35|10.42|10.32|46
1670130600000|2022-12-04 05:10:00|10.42|10.32|10.45|10.35|10.45|10.35|10.42|10.32|28
1670130900000|2022-12-04 05:15:00|10.44|10.34|10.4|10.3|10.44|10.34|10.4|10.3|13
1670131200000|2022-12-04 05:20:00|10.41|10.31|10.41|10.31|10.41|10.31|10.39|10.29|31
1670131500000|2022-12-04 05:25:00|10.4|10.3|10.4|10.3|10.42|10.32|10.38|10.28|23
1670131800000|2022-12-04 05:30:00|10.39|10.29|10.41|10.31|10.43|10.33|10.39|10.29|63
1670132100000|2022-12-04 05:35:00|10.4|10.3|10.43|10.33|10.44|10.34|10.4|10.3|21
1670132400000|2022-12-04 05:40:00|10.44|10.34|10.41|10.31|10.44|10.34|10.38|10.28|34
1670132700000|2022-12-04 05:45:00|10.4|10.3|10.42|10.32|10.42|10.32|10.4|10.3|19
1670133000000|2022-12-04 05:50:00|10.41|10.31|10.44|10.34|10.44|10.34|10.41|10.31|20
1670133300000|2022-12-04 05:55:00|10.43|10.33|10.41|10.31|10.44|10.34|10.41|10.31|19
1670133600000|2022-12-04 06:00:00|10.42|10.32|10.45|10.35|10.45|10.35|10.42|10.32|22
1670133900000|2022-12-04 06:05:00|10.46|10.36|10.44|10.34|10.49|10.39|10.43|10.33|49
1670134200000|2022-12-04 06:10:00|10.45|10.35|10.45|10.35|10.45|10.35|10.43|10.33|27
1670134500000|2022-12-04 06:15:00|10.44|10.34|10.48|10.38|10.49|10.39|10.44|10.34|27
1670134800000|2022-12-04 06:20:00|10.47|10.37|10.44|10.34|10.48|10.38|10.43|10.33|76
1670135100000|2022-12-04 06:25:00|10.45|10.35|10.44|10.34|10.47|10.37|10.44|10.34|18
1670135400000|2022-12-04 06:30:00|10.45|10.35|10.4|10.3|10.46|10.36|10.4|10.3|34
1670135700000|2022-12-04 06:35:00|10.41|10.31|10.41|10.31|10.42|10.32|10.4|10.3|67
1670136000000|2022-12-04 06:40:00|10.4|10.3|10.4|10.3|10.41|10.31|10.4|10.3|37
1670136300000|2022-12-04 06:45:00|10.41|10.31|10.41|10.31|10.42|10.32|10.4|10.3|17
1670136600000|2022-12-04 06:50:00|10.42|10.32|10.42|10.32|10.42|10.32|10.41|10.31|13
1670136900000|2022-12-04 06:55:00|10.41|10.31|10.43|10.33|10.44|10.34|10.41|10.31|23
1670137200000|2022-12-04 07:00:00|10.42|10.32|10.42|10.32|10.43|10.33|10.41|10.31|9
1670137500000|2022-12-04 07:05:00|10.43|10.33|10.43|10.33|10.43|10.33|10.42|10.32|15
1670137800000|2022-12-04 07:10:00|10.42|10.32|10.43|10.33|10.44|10.34|10.42|10.32|10
1670138100000|2022-12-04 07:15:00|10.42|10.32|10.44|10.34|10.44|10.34|10.42|10.32|25
1670138400000|2022-12-04 07:20:00|10.45|10.35|10.4|10.3|10.45|10.35|10.4|10.3|30
1670138700000|2022-12-04 07:25:00|10.39|10.29|10.39|10.29|10.41|10.31|10.39|10.29|55
1670139000000|2022-12-04 07:30:00|10.4|10.3|10.39|10.29|10.4|10.3|10.38|10.28|12
1670139300000|2022-12-04 07:35:00|10.38|10.28|10.41|10.31|10.41|10.31|10.38|10.28|6
1670139600000|2022-12-04 07:40:00|10.42|10.32|10.42|10.32|10.42|10.32|10.41|10.31|3
1670139900000|2022-12-04 07:45:00|10.41|10.31|10.43|10.33|10.44|10.34|10.41|10.31|5
1670140200000|2022-12-04 07:50:00|10.42|10.32|10.41|10.31|10.42|10.32|10.41|10.31|10
1670140500000|2022-12-04 07:55:00|10.4|10.3|10.4|10.3|10.41|10.31|10.39|10.29|5
1670140800000|2022-12-04 08:00:00|10.41|10.31|10.4|10.3|10.43|10.33|10.4|10.3|12
1670141100000|2022-12-04 08:05:00|10.41|10.31|10.41|10.31|10.42|10.32|10.4|10.3|17
1670141400000|2022-12-04 08:10:00|10.42|10.32|10.39|10.29|10.42|10.32|10.39|10.29|8
1670141700000|2022-12-04 08:15:00|10.38|10.28|10.41|10.31|10.41|10.31|10.28|10.18|97
1670142000000|2022-12-04 08:20:00|10.4|10.3|10.42|10.32|10.46|10.36|10.4|10.3|53
1670142300000|2022-12-04 08:25:00|10.43|10.33|10.44|10.34|10.47|10.37|10.41|10.31|46
1670142600000|2022-12-04 08:30:00|10.45|10.35|10.43|10.33|10.46|10.36|10.43|10.33|33
1670142900000|2022-12-04 08:35:00|10.42|10.32|10.42|10.32|10.44|10.34|10.41|10.31|27
1670143200000|2022-12-04 08:40:00|10.41|10.31|10.44|10.34|10.46|10.36|10.41|10.31|47
1670143500000|2022-12-04 08:45:00|10.45|10.35|10.43|10.33|10.46|10.36|10.43|10.33|7
1670143800000|2022-12-04 08:50:00|10.44|10.34|10.45|10.35|10.46|10.36|10.44|10.34|8
1670144100000|2022-12-04 08:55:00|10.44|10.34|10.43|10.33|10.45|10.35|10.41|10.31|28
1670144400000|2022-12-04 09:00:00|10.42|10.32|10.45|10.35|10.46|10.36|10.42|10.32|22
1670144700000|2022-12-04 09:05:00|10.44|10.34|10.51|10.41|10.53|10.43|10.44|10.34|36
1670145000000|2022-12-04 09:10:00|10.5|10.4|10.48|10.38|10.51|10.41|10.48|10.38|27
1670145300000|2022-12-04 09:15:00|10.47|10.37|10.53|10.43|10.54|10.44|10.47|10.37|37
1670145600000|2022-12-04 09:20:00|10.52|10.42|10.58|10.48|10.62|10.52|10.52|10.42|83
1670145900000|2022-12-04 09:25:00|10.57|10.47|10.57|10.47|10.61|10.51|10.56|10.46|69
1670146200000|2022-12-04 09:30:00|10.56|10.46|10.54|10.44|10.58|10.48|10.53|10.43|41
1670146500000|2022-12-04 09:35:00|10.53|10.43|10.53|10.43|10.55|10.45|10.52|10.42|37
1670146800000|2022-12-04 09:40:00|10.52|10.42|10.53|10.43|10.53|10.43|10.51|10.41|26
1670147100000|2022-12-04 09:45:00|10.52|10.42|10.51|10.41|10.52|10.42|10.5|10.4|10
1670147400000|2022-12-04 09:50:00|10.5|10.4|10.5|10.4|10.51|10.41|10.49|10.39|21
1670147700000|2022-12-04 09:55:00|10.49|10.39|10.5|10.4|10.52|10.42|10.49|10.39|18
1670148000000|2022-12-04 10:00:00|10.48|10.38|10.48|10.38|10.5|10.4|10.47|10.37|49
1670148300000|2022-12-04 10:05:00|10.47|10.37|10.48|10.38|10.49|10.39|10.47|10.37|20
1670148600000|2022-12-04 10:10:00|10.47|10.37|10.49|10.39|10.51|10.41|10.47|10.37|15
1670148900000|2022-12-04 10:15:00|10.48|10.38|10.45|10.35|10.49|10.39|10.44|10.34|30
1670149200000|2022-12-04 10:20:00|10.46|10.36|10.49|10.39|10.51|10.41|10.44|10.34|32
1670149500000|2022-12-04 10:25:00|10.48|10.38|10.46|10.36|10.49|10.39|10.46|10.36|13
1670149800000|2022-12-04 10:30:00|10.45|10.35|10.47|10.37|10.48|10.38|10.45|10.35|21
1670150100000|2022-12-04 10:35:00|10.46|10.36|10.45|10.35|10.46|10.36|10.43|10.33|26
1670150400000|2022-12-04 10:40:00|10.44|10.34|10.46|10.36|10.46|10.36|10.44|10.34|19
1670150700000|2022-12-04 10:45:00|10.45|10.35|10.45|10.35|10.46|10.36|10.45|10.35|3
1670151000000|2022-12-04 10:50:00|10.46|10.36|10.42|10.32|10.46|10.36|10.41|10.31|28
1670151300000|2022-12-04 10:55:00|10.43|10.33|10.42|10.32|10.44|10.34|10.41|10.31|22
1670151600000|2022-12-04 11:00:00|10.41|10.31|10.42|10.32|10.43|10.33|10.4|10.3|26
1670151900000|2022-12-04 11:05:00|10.43|10.33|10.44|10.34|10.45|10.35|10.43|10.33|12
1670152200000|2022-12-04 11:10:00|10.43|10.33|10.41|10.31|10.44|10.34|10.4|10.3|19
1670152500000|2022-12-04 11:15:00|10.42|10.32|10.38|10.28|10.42|10.32|10.37|10.27|28
1670152800000|2022-12-04 11:20:00|10.39|10.29|10.35|10.25|10.39|10.29|10.33|10.23|73
1670153100000|2022-12-04 11:25:00|10.36|10.26|10.36|10.26|10.38|10.28|10.34|10.24|35
1670153400000|2022-12-04 11:30:00|10.35|10.25|10.34|10.24|10.35|10.25|10.29|10.19|42
1670153700000|2022-12-04 11:35:00|10.33|10.23|10.35|10.25|10.36|10.26|10.32|10.22|29
1670154000000|2022-12-04 11:40:00|10.34|10.24|10.37|10.27|10.38|10.28|10.32|10.22|46
1670154300000|2022-12-04 11:45:00|10.38|10.28|10.38|10.28|10.39|10.29|10.37|10.27|37
1670154600000|2022-12-04 11:50:00|10.37|10.27|10.38|10.28|10.38|10.28|10.36|10.26|22
1670154900000|2022-12-04 11:55:00|10.37|10.27|10.37|10.27|10.38|10.28|10.36|10.26|9
1670155200000|2022-12-04 12:00:00|10.38|10.28|10.39|10.29|10.41|10.31|10.37|10.27|26
1670155500000|2022-12-04 12:05:00|10.38|10.28|10.37|10.27|10.39|10.29|10.37|10.27|18
1670155800000|2022-12-04 12:10:00|10.38|10.28|10.36|10.26|10.38|10.28|10.35|10.25|49
1670156100000|2022-12-04 12:15:00|10.37|10.27|10.39|10.29|10.4|10.3|10.34|10.24|33
1670156400000|2022-12-04 12:20:00|10.38|10.28|10.38|10.28|10.39|10.29|10.37|10.27|21
1670156700000|2022-12-04 12:25:00|10.37|10.27|10.37|10.27|10.38|10.28|10.36|10.26|23
1670157000000|2022-12-04 12:30:00|10.36|10.26|10.37|10.27|10.37|10.27|10.35|10.25|14
1670157300000|2022-12-04 12:35:00|10.38|10.28|10.39|10.29|10.39|10.29|10.38|10.28|10
1670157600000|2022-12-04 12:40:00|10.38|10.28|10.36|10.26|10.39|10.29|10.35|10.25|27
1670157900000|2022-12-04 12:45:00|10.35|10.25|10.34|10.24|10.36|10.26|10.34|10.24|14
1670158200000|2022-12-04 12:50:00|10.35|10.25|10.38|10.28|10.38|10.28|10.34|10.24|26
1670158500000|2022-12-04 12:55:00|10.37|10.27|10.38|10.28|10.38|10.28|10.37|10.27|2
1670158800000|2022-12-04 13:00:00|10.37|10.27|10.38|10.28|10.38|10.28|10.37|10.27|8
1670159100000|2022-12-04 13:05:00|10.37|10.27|10.38|10.28|10.38|10.28|10.37|10.27|2
1670159400000|2022-12-04 13:10:00|10.37|10.27|10.37|10.27|10.38|10.28|10.37|10.27|27
1670159700000|2022-12-04 13:15:00|10.36|10.26|10.32|10.22|10.37|10.27|10.31|10.21|39
1670160000000|2022-12-04 13:20:00|10.34|10.24|10.33|10.23|10.34|10.24|10.32|10.22|34
1670160300000|2022-12-04 13:25:00|10.34|10.24|10.34|10.24|10.35|10.25|10.33|10.23|19
1670160600000|2022-12-04 13:30:00|10.35|10.25|10.32|10.22|10.35|10.25|10.32|10.22|24
1670160900000|2022-12-04 13:35:00|10.31|10.21|10.31|10.21|10.32|10.22|10.3|10.2|27
1670161200000|2022-12-04 13:40:00|10.32|10.22|10.32|10.22|10.32|10.22|10.31|10.21|13
1670161500000|2022-12-04 13:45:00|10.31|10.21|10.32|10.22|10.33|10.23|10.31|10.21|28
1670161800000|2022-12-04 13:50:00|10.31|10.21|10.31|10.21|10.32|10.22|10.26|10.16|21
1670162100000|2022-12-04 13:55:00|10.32|10.22|10.33|10.23|10.33|10.23|10.31|10.21|18
1670162400000|2022-12-04 14:00:00|10.32|10.22|10.33|10.23|10.34|10.24|10.32|10.22|10
1670162700000|2022-12-04 14:05:00|10.32|10.22|10.33|10.23|10.33|10.23|10.32|10.22|6
1670163000000|2022-12-04 14:10:00|10.34|10.24|10.34|10.24|10.34|10.24|10.33|10.23|15
1670163300000|2022-12-04 14:15:00|10.33|10.23|10.32|10.22|10.34|10.24|10.31|10.21|36
1670163600000|2022-12-04 14:20:00|10.31|10.21|10.31|10.21|10.32|10.22|10.31|10.21|13
1670163900000|2022-12-04 14:25:00|10.3|10.2|10.31|10.21|10.31|10.21|10.29|10.19|14
1670164200000|2022-12-04 14:30:00|10.32|10.22|10.34|10.24|10.34|10.24|10.31|10.21|9
1670164500000|2022-12-04 14:35:00|10.33|10.23|10.37|10.27|10.38|10.28|10.33|10.23|31
1670164800000|2022-12-04 14:40:00|10.38|10.28|10.37|10.27|10.38|10.28|10.36|10.26|32
1670165100000|2022-12-04 14:45:00|10.38|10.28|10.39|10.29|10.43|10.33|10.38|10.28|56
1670165400000|2022-12-04 14:50:00|10.4|10.3|10.41|10.31|10.42|10.32|10.39|10.29|38
1670165700000|2022-12-04 14:55:00|10.42|10.32|10.42|10.32|10.42|10.32|10.41|10.31|27
1670166000000|2022-12-04 15:00:00|10.41|10.31|10.41|10.31|10.43|10.33|10.41|10.31|43
1670166300000|2022-12-04 15:05:00|10.42|10.32|10.43|10.33|10.43|10.33|10.42|10.32|6
1670166600000|2022-12-04 15:10:00|10.42|10.32|10.4|10.3|10.43|10.33|10.39|10.29|23
1670166900000|2022-12-04 15:15:00|10.41|10.31|10.39|10.29|10.41|10.31|10.37|10.27|39
1670167200000|2022-12-04 15:20:00|10.4|10.3|10.41|10.31|10.41|10.31|10.4|10.3|4
1670167500000|2022-12-04 15:25:00|10.4|10.3|10.43|10.33|10.43|10.33|10.4|10.3|32
1670167800000|2022-12-04 15:30:00|10.44|10.34|10.41|10.31|10.44|10.34|10.4|10.3|22
1670168100000|2022-12-04 15:35:00|10.4|10.3|10.4|10.3|10.41|10.31|10.4|10.3|15
1670168400000|2022-12-04 15:40:00|10.39|10.29|10.4|10.3|10.41|10.31|10.39|10.29|26
1670168700000|2022-12-04 15:45:00|10.39|10.29|10.41|10.31|10.42|10.32|10.39|10.29|27
1670169000000|2022-12-04 15:50:00|10.4|10.3|10.41|10.31|10.42|10.32|10.4|10.3|14
1670169300000|2022-12-04 15:55:00|10.4|10.3|10.4|10.3|10.41|10.31|10.4|10.3|11
1670169600000|2022-12-04 16:00:00|10.41|10.31|10.41|10.31|10.47|10.37|10.4|10.3|29
1670169900000|2022-12-04 16:05:00|10.4|10.3|10.38|10.28|10.41|10.31|10.37|10.27|45
1670170200000|2022-12-04 16:10:00|10.37|10.27|10.38|10.28|10.39|10.29|10.37|10.27|16
1670170500000|2022-12-04 16:15:00|10.39|10.29|10.39|10.29|10.39|10.29|10.38|10.28|15
1670170800000|2022-12-04 16:20:00|10.38|10.28|10.4|10.3|10.4|10.3|10.38|10.28|9
1670171100000|2022-12-04 16:25:00|10.39|10.29|10.4|10.3|10.41|10.31|10.39|10.29|16
1670171400000|2022-12-04 16:30:00|10.41|10.31|10.39|10.29|10.43|10.33|10.39|10.29|23
1670171700000|2022-12-04 16:35:00|10.38|10.28|10.38|10.28|10.39|10.29|10.37|10.27|11
1670172000000|2022-12-04 16:40:00|10.39|10.29|10.36|10.26|10.39|10.29|10.36|10.26|4
1670172300000|2022-12-04 16:45:00|10.35|10.25|10.36|10.26|10.36|10.26|10.35|10.25|32
1670172600000|2022-12-04 16:50:00|10.35|10.25|10.34|10.24|10.36|10.26|10.33|10.23|21
1670172900000|2022-12-04 16:55:00|10.33|10.23|10.35|10.25|10.35|10.25|10.33|10.23|13
1670173200000|2022-12-04 17:00:00|10.34|10.24|10.33|10.23|10.35|10.25|10.33|10.23|14
1670173500000|2022-12-04 17:05:00|10.34|10.24|10.32|10.22|10.34|10.24|10.32|10.22|7
1670173800000|2022-12-04 17:10:00|10.33|10.23|10.34|10.24|10.36|10.26|10.32|10.22|28
1670174100000|2022-12-04 17:15:00|10.35|10.25|10.33|10.23|10.35|10.25|10.33|10.23|13
1670174400000|2022-12-04 17:20:00|10.34|10.24|10.34|10.24|10.34|10.24|10.33|10.23|9
1670174700000|2022-12-04 17:25:00|10.35|10.25|10.34|10.24|10.35|10.25|10.34|10.24|8
1670175000000|2022-12-04 17:30:00|10.35|10.25|10.33|10.23|10.35|10.25|10.33|10.23|17
1670175300000|2022-12-04 17:35:00|10.34|10.24|10.33|10.23|10.34|10.24|10.32|10.22|8
1670175600000|2022-12-04 17:40:00|10.34|10.24|10.34|10.24|10.35|10.25|10.33|10.23|11
1670175900000|2022-12-04 17:45:00|10.35|10.25|10.36|10.26|10.36|10.26|10.35|10.25|2
1670176200000|2022-12-04 17:50:00|10.35|10.25|10.36|10.26|10.38|10.28|10.34|10.24|10
1670176500000|2022-12-04 17:55:00|10.37|10.27|10.4|10.3|10.4|10.3|10.36|10.26|34
1670176800000|2022-12-04 18:00:00|10.41|10.31|10.42|10.32|10.44|10.34|10.4|10.3|62
1670177100000|2022-12-04 18:05:00|10.41|10.31|10.4|10.3|10.42|10.32|10.4|10.3|16
1670177400000|2022-12-04 18:10:00|10.39|10.29|10.4|10.3|10.4|10.3|10.39|10.29|8
1670177700000|2022-12-04 18:15:00|10.39|10.29|10.41|10.31|10.42|10.32|10.39|10.29|17
1670178000000|2022-12-04 18:20:00|10.4|10.3|10.43|10.33|10.43|10.33|10.4|10.3|20
1670178300000|2022-12-04 18:25:00|10.42|10.32|10.42|10.32|10.43|10.33|10.41|10.31|17
1670178600000|2022-12-04 18:30:00|10.43|10.33|10.41|10.31|10.43|10.33|10.41|10.31|11
1670178900000|2022-12-04 18:35:00|10.42|10.32|10.41|10.31|10.42|10.32|10.41|10.31|8
1670179200000|2022-12-04 18:40:00|10.42|10.32|10.43|10.33|10.43|10.33|10.42|10.32|22
1670179500000|2022-12-04 18:45:00|10.44|10.34|10.41|10.31|10.45|10.35|10.4|10.3|36
1670179800000|2022-12-04 18:50:00|10.4|10.3|10.41|10.31|10.43|10.33|10.38|10.28|36
1670180100000|2022-12-04 18:55:00|10.42|10.32|10.42|10.32|10.42|10.32|10.4|10.3|15
1670180400000|2022-12-04 19:00:00|10.41|10.31|10.42|10.32|10.44|10.34|10.4|10.3|20
1670180700000|2022-12-04 19:05:00|10.43|10.33|10.44|10.34|10.46|10.36|10.42|10.32|50
1670181000000|2022-12-04 19:10:00|10.43|10.33|10.43|10.33|10.44|10.34|10.42|10.32|23
1670181300000|2022-12-04 19:15:00|10.44|10.34|10.43|10.33|10.45|10.35|10.42|10.32|18
1670181600000|2022-12-04 19:20:00|10.42|10.32|10.43|10.33|10.43|10.33|10.42|10.32|8
1670181900000|2022-12-04 19:25:00|10.44|10.34|10.46|10.36|10.46|10.36|10.44|10.34|13
1670182200000|2022-12-04 19:30:00|10.45|10.35|10.45|10.35|10.46|10.36|10.45|10.35|25
1670182500000|2022-12-04 19:35:00|10.46|10.36|10.46|10.36|10.46|10.36|10.45|10.35|17
1670183100000|2022-12-04 19:45:00|10.45|10.35|10.46|10.36|10.46|10.36|10.44|10.34|20
1670183400000|2022-12-04 19:50:00|10.45|10.35|10.46|10.36|10.46|10.36|10.45|10.35|4
1670183700000|2022-12-04 19:55:00|10.47|10.37|10.45|10.35|10.47|10.37|10.44|10.34|17
1670184000000|2022-12-04 20:00:00|10.46|10.36|10.45|10.35|10.46|10.36|10.45|10.35|2
1670184300000|2022-12-04 20:05:00|10.46|10.36|10.46|10.36|10.47|10.37|10.45|10.35|9
1670184600000|2022-12-04 20:10:00|10.47|10.37|10.47|10.37|10.49|10.39|10.47|10.37|9
1670184900000|2022-12-04 20:15:00|10.48|10.38|10.47|10.37|10.53|10.43|10.46|10.36|60
1670185200000|2022-12-04 20:20:00|10.48|10.38|10.46|10.36|10.48|10.38|10.46|10.36|13
1670185500000|2022-12-04 20:25:00|10.45|10.35|10.45|10.35|10.46|10.36|10.44|10.34|7
1670185800000|2022-12-04 20:30:00|10.46|10.36|10.47|10.37|10.48|10.38|10.46|10.36|10
1670186100000|2022-12-04 20:35:00|10.48|10.38|10.47|10.37|10.48|10.38|10.47|10.37|6
1670186400000|2022-12-04 20:40:00|10.48|10.38|10.47|10.37|10.48|10.38|10.46|10.36|10
1670186700000|2022-12-04 20:45:00|10.46|10.36|10.46|10.36|10.48|10.38|10.45|10.35|35
1670187000000|2022-12-04 20:50:00|10.45|10.35|10.45|10.35|10.46|10.36|10.45|10.35|5
1670187300000|2022-12-04 20:55:00|10.46|10.36|10.44|10.34|10.46|10.36|10.44|10.34|11
1670187600000|2022-12-04 21:00:00|10.45|10.35|10.45|10.35|10.45|10.35|10.44|10.34|11
1670187900000|2022-12-04 21:05:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|2
1670188200000|2022-12-04 21:10:00|10.46|10.36|10.45|10.35|10.46|10.36|10.45|10.35|18
1670188500000|2022-12-04 21:15:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|6
1670188800000|2022-12-04 21:20:00|10.44|10.34|10.44|10.34|10.45|10.35|10.43|10.33|11
1670189100000|2022-12-04 21:25:00|10.43|10.33|10.43|10.33|10.44|10.34|10.43|10.33|7
1670189400000|2022-12-04 21:30:00|10.44|10.34|10.43|10.33|10.44|10.34|10.42|10.32|12
1670189700000|2022-12-04 21:35:00|10.42|10.32|10.44|10.34|10.45|10.35|10.42|10.32|7
1670190000000|2022-12-04 21:40:00|10.45|10.35|10.45|10.35|10.45|10.35|10.44|10.34|9
1670190300000|2022-12-04 21:45:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|10
1670190900000|2022-12-04 21:55:00|10.44|10.34|10.44|10.34|10.45|10.35|10.44|10.34|11
1670191200000|2022-12-04 22:00:00|10.43|10.33|10.44|10.34|10.45|10.35|10.43|10.33|8
1670191500000|2022-12-04 22:05:00|10.43|10.33|10.45|10.35|10.46|10.36|10.43|10.33|11
1670191800000|2022-12-04 22:10:00|10.44|10.34|10.44|10.34|10.45|10.35|10.44|10.34|9
1670192100000|2022-12-04 22:15:00|10.43|10.33|10.42|10.32|10.44|10.34|10.41|10.31|16
1670192400000|2022-12-04 22:20:00|10.43|10.33|10.44|10.34|10.44|10.34|10.42|10.32|20
1670192700000|2022-12-04 22:25:00|10.43|10.33|10.43|10.33|10.44|10.34|10.43|10.33|35
1670193000000|2022-12-04 22:30:00|10.42|10.32|10.44|10.34|10.45|10.35|10.42|10.32|41
1670193300000|2022-12-04 22:35:00|10.45|10.35|10.43|10.33|10.45|10.35|10.43|10.33|27
1670193600000|2022-12-04 22:40:00|10.42|10.32|10.41|10.31|10.43|10.33|10.39|10.29|20
1670193900000|2022-12-04 22:45:00|10.42|10.32|10.42|10.32|10.42|10.32|10.41|10.31|5
1670194200000|2022-12-04 22:50:00|10.43|10.33|10.44|10.34|10.44|10.34|10.42|10.32|24
1670194500000|2022-12-04 22:55:00|10.43|10.33|10.44|10.34|10.44|10.34|10.42|10.32|28
1670194800000|2022-12-04 23:00:00|10.45|10.35|10.44|10.34|10.45|10.35|10.41|10.31|50
1670195100000|2022-12-04 23:05:00|10.45|10.35|10.46|10.36|10.47|10.37|10.44|10.34|78
1670195400000|2022-12-04 23:10:00|10.45|10.35|10.5|10.4|10.5|10.4|10.45|10.35|76
1670195700000|2022-12-04 23:15:00|10.49|10.39|10.47|10.37|10.51|10.41|10.47|10.37|59
1670196000000|2022-12-04 23:20:00|10.48|10.38|10.48|10.38|10.49|10.39|10.47|10.37|47
1670196300000|2022-12-04 23:25:00|10.47|10.37|10.48|10.38|10.49|10.39|10.47|10.37|36
1670196600000|2022-12-04 23:30:00|10.49|10.39|10.49|10.39|10.54|10.44|10.48|10.38|63
1670196900000|2022-12-04 23:35:00|10.48|10.38|10.45|10.35|10.5|10.4|10.44|10.34|88
1670197200000|2022-12-04 23:40:00|10.44|10.34|10.46|10.36|10.47|10.37|10.44|10.34|83
1670197500000|2022-12-04 23:45:00|10.47|10.37|10.49|10.39|10.49|10.39|10.47|10.37|51
1670197800000|2022-12-04 23:50:00|10.5|10.4|10.48|10.38|10.5|10.4|10.47|10.37|53
1670198100000|2022-12-04 23:55:00|10.47|10.37|10.46|10.36|10.49|10.39|10.46|10.36|26
1670198400000|2022-12-05 00:00:00|10.47|10.37|10.44|10.34|10.47|10.37|10.44|10.34|94
1670198700000|2022-12-05 00:05:00|10.45|10.35|10.45|10.35|10.46|10.36|10.43|10.33|41
1670199000000|2022-12-05 00:10:00|10.44|10.34|10.5|10.4|10.52|10.42|10.44|10.34|85
1670199300000|2022-12-05 00:15:00|10.49|10.39|10.49|10.39|10.52|10.42|10.48|10.38|53
1670199600000|2022-12-05 00:20:00|10.48|10.38|10.47|10.37|10.49|10.39|10.46|10.36|48
1670199900000|2022-12-05 00:25:00|10.48|10.38|10.51|10.41|10.51|10.41|10.46|10.36|52
1670200200000|2022-12-05 00:30:00|10.5|10.4|10.53|10.43|10.53|10.43|10.49|10.39|82
1670200500000|2022-12-05 00:35:00|10.52|10.42|10.53|10.43|10.56|10.46|10.52|10.42|108
1670200800000|2022-12-05 00:40:00|10.52|10.42|10.51|10.41|10.53|10.43|10.49|10.39|70
1670201100000|2022-12-05 00:45:00|10.52|10.42|10.5|10.4|10.53|10.43|10.49|10.39|53
1670201400000|2022-12-05 00:50:00|10.49|10.39|10.47|10.37|10.5|10.4|10.46|10.36|47
1670201700000|2022-12-05 00:55:00|10.48|10.38|10.47|10.37|10.49|10.39|10.46|10.36|46
1670202000000|2022-12-05 01:00:00|10.46|10.36|10.45|10.35|10.47|10.37|10.45|10.35|28
1670202300000|2022-12-05 01:05:00|10.44|10.34|10.45|10.35|10.45|10.35|10.42|10.32|56
1670202600000|2022-12-05 01:10:00|10.44|10.34|10.46|10.36|10.47|10.37|10.44|10.34|27
1670202900000|2022-12-05 01:15:00|10.45|10.35|10.43|10.33|10.45|10.35|10.43|10.33|37
1670203200000|2022-12-05 01:20:00|10.42|10.32|10.45|10.35|10.46|10.36|10.42|10.32|36
1670203500000|2022-12-05 01:25:00|10.44|10.34|10.44|10.34|10.46|10.36|10.44|10.34|9
1670203800000|2022-12-05 01:30:00|10.45|10.35|10.47|10.37|10.47|10.37|10.45|10.35|49
1670204100000|2022-12-05 01:35:00|10.46|10.36|10.47|10.37|10.49|10.39|10.46|10.36|26
1670204400000|2022-12-05 01:40:00|10.46|10.36|10.45|10.35|10.47|10.37|10.45|10.35|42
1670204700000|2022-12-05 01:45:00|10.44|10.34|10.46|10.36|10.46|10.36|10.44|10.34|41
1670205000000|2022-12-05 01:50:00|10.47|10.37|10.48|10.38|10.49|10.39|10.46|10.36|48
1670205300000|2022-12-05 01:55:00|10.49|10.39|10.48|10.38|10.49|10.39|10.48|10.38|18
1670205600000|2022-12-05 02:00:00|10.49|10.39|10.48|10.38|10.5|10.4|10.47|10.37|60
1670205900000|2022-12-05 02:05:00|10.47|10.37|10.47|10.37|10.49|10.39|10.46|10.36|47
1670206200000|2022-12-05 02:10:00|10.48|10.38|10.49|10.39|10.5|10.4|10.47|10.37|22
1670206500000|2022-12-05 02:15:00|10.48|10.38|10.48|10.38|10.49|10.39|10.48|10.38|33
1670206800000|2022-12-05 02:20:00|10.47|10.37|10.49|10.39|10.49|10.39|10.47|10.37|51
1670207100000|2022-12-05 02:25:00|10.5|10.4|10.48|10.38|10.51|10.41|10.48|10.38|59
1670207400000|2022-12-05 02:30:00|10.49|10.39|10.49|10.39|10.49|10.39|10.48|10.38|85
1670207700000|2022-12-05 02:35:00|10.48|10.38|10.47|10.37|10.49|10.39|10.47|10.37|70
1670208000000|2022-12-05 02:40:00|10.48|10.38|10.49|10.39|10.5|10.4|10.47|10.37|116
1670208300000|2022-12-05 02:45:00|10.5|10.4|10.52|10.42|10.53|10.43|10.49|10.39|77
1670208600000|2022-12-05 02:50:00|10.51|10.41|10.51|10.41|10.53|10.43|10.51|10.41|73
1670208900000|2022-12-05 02:55:00|10.52|10.42|10.46|10.36|10.52|10.42|10.46|10.36|65
1670209200000|2022-12-05 03:00:00|10.47|10.37|10.46|10.36|10.48|10.38|10.43|10.33|104
1670209500000|2022-12-05 03:05:00|10.45|10.35|10.48|10.38|10.49|10.39|10.45|10.35|78
1670209800000|2022-12-05 03:10:00|10.47|10.37|10.48|10.38|10.48|10.38|10.47|10.37|38
1670210100000|2022-12-05 03:15:00|10.49|10.39|10.49|10.39|10.5|10.4|10.48|10.38|55
1670210400000|2022-12-05 03:20:00|10.48|10.38|10.49|10.39|10.49|10.39|10.48|10.38|68
1670210700000|2022-12-05 03:25:00|10.5|10.4|10.51|10.41|10.52|10.42|10.49|10.39|38
1670211000000|2022-12-05 03:30:00|10.5|10.4|10.49|10.39|10.51|10.41|10.48|10.38|82
1670211300000|2022-12-05 03:35:00|10.48|10.38|10.45|10.35|10.5|10.4|10.45|10.35|80
1670211600000|2022-12-05 03:40:00|10.46|10.36|10.44|10.34|10.47|10.37|10.44|10.34|81
1670211900000|2022-12-05 03:45:00|10.45|10.35|10.46|10.36|10.47|10.37|10.45|10.35|44
1670212200000|2022-12-05 03:50:00|10.47|10.37|10.44|10.34|10.47|10.37|10.44|10.34|38
1670212500000|2022-12-05 03:55:00|10.45|10.35|10.44|10.34|10.46|10.36|10.44|10.34|28
1670212800000|2022-12-05 04:00:00|10.45|10.35|10.44|10.34|10.45|10.35|10.44|10.34|54
1670213100000|2022-12-05 04:05:00|10.45|10.35|10.46|10.36|10.46|10.36|10.44|10.34|28
1670213400000|2022-12-05 04:10:00|10.45|10.35|10.45|10.35|10.46|10.36|10.45|10.35|39
1670213700000|2022-12-05 04:15:00|10.46|10.36|10.45|10.35|10.46|10.36|10.45|10.35|28
1670214000000|2022-12-05 04:20:00|10.46|10.36|10.46|10.36|10.47|10.37|10.45|10.35|39
1670214300000|2022-12-05 04:25:00|10.47|10.37|10.46|10.36|10.47|10.37|10.46|10.36|28
1670214600000|2022-12-05 04:30:00|10.45|10.35|10.47|10.37|10.48|10.38|10.45|10.35|9
1670214900000|2022-12-05 04:35:00|10.48|10.38|10.47|10.37|10.48|10.38|10.46|10.36|34
1670215200000|2022-12-05 04:40:00|10.48|10.38|10.51|10.41|10.52|10.42|10.47|10.37|54
1670215500000|2022-12-05 04:45:00|10.52|10.42|10.54|10.44|10.54|10.44|10.49|10.39|95
1670215800000|2022-12-05 04:50:00|10.53|10.43|10.58|10.48|10.59|10.49|10.51|10.41|112
1670216100000|2022-12-05 04:55:00|10.57|10.47|10.56|10.46|10.6|10.5|10.56|10.46|140
1670216400000|2022-12-05 05:00:00|10.57|10.47|10.54|10.44|10.58|10.48|10.53|10.43|82
1670216700000|2022-12-05 05:05:00|10.55|10.45|10.55|10.45|10.58|10.48|10.54|10.44|71
1670217000000|2022-12-05 05:10:00|10.56|10.46|10.55|10.45|10.56|10.46|10.54|10.44|20
1670217300000|2022-12-05 05:15:00|10.54|10.44|10.52|10.42|10.55|10.45|10.5|10.4|79
1670217600000|2022-12-05 05:20:00|10.51|10.41|10.53|10.43|10.54|10.44|10.51|10.41|89
1670217900000|2022-12-05 05:25:00|10.54|10.44|10.54|10.44|10.55|10.45|10.52|10.42|49
1670218200000|2022-12-05 05:30:00|10.55|10.45|10.54|10.44|10.56|10.46|10.54|10.44|38
1670218500000|2022-12-05 05:35:00|10.53|10.43|10.53|10.43|10.54|10.44|10.51|10.41|21
1670218800000|2022-12-05 05:40:00|10.52|10.42|10.51|10.41|10.53|10.43|10.5|10.4|56
1670219100000|2022-12-05 05:45:00|10.5|10.4|10.5|10.4|10.52|10.42|10.5|10.4|41
1670219400000|2022-12-05 05:50:00|10.51|10.41|10.49|10.39|10.51|10.41|10.49|10.39|33
1670219700000|2022-12-05 05:55:00|10.5|10.4|10.51|10.41|10.51|10.41|10.49|10.39|28
1670220000000|2022-12-05 06:00:00|10.5|10.4|10.5|10.4|10.51|10.41|10.49|10.39|15
1670220300000|2022-12-05 06:05:00|10.49|10.39|10.46|10.36|10.5|10.4|10.45|10.35|68
1670220600000|2022-12-05 06:10:00|10.47|10.37|10.46|10.36|10.47|10.37|10.45|10.35|42
1670220900000|2022-12-05 06:15:00|10.45|10.35|10.47|10.37|10.48|10.38|10.45|10.35|65
1670221200000|2022-12-05 06:20:00|10.48|10.38|10.48|10.38|10.49|10.39|10.47|10.37|53
1670221500000|2022-12-05 06:25:00|10.49|10.39|10.47|10.37|10.5|10.4|10.47|10.37|45
1670221800000|2022-12-05 06:30:00|10.48|10.38|10.48|10.38|10.48|10.38|10.47|10.37|29
1670222100000|2022-12-05 06:35:00|10.47|10.37|10.48|10.38|10.49|10.39|10.47|10.37|10
1670222400000|2022-12-05 06:40:00|10.49|10.39|10.49|10.39|10.49|10.39|10.49|10.39|1
1670222700000|2022-12-05 06:45:00|10.48|10.38|10.47|10.37|10.49|10.39|10.47|10.37|42
1670223000000|2022-12-05 06:50:00|10.48|10.38|10.47|10.37|10.48|10.38|10.46|10.36|40
1670223300000|2022-12-05 06:55:00|10.46|10.36|10.46|10.36|10.47|10.37|10.46|10.36|15
1670223600000|2022-12-05 07:00:00|10.47|10.37|10.46|10.36|10.47|10.37|10.45|10.35|34
1670223900000|2022-12-05 07:05:00|10.45|10.35|10.44|10.34|10.46|10.36|10.44|10.34|18
1670224200000|2022-12-05 07:10:00|10.45|10.35|10.41|10.31|10.45|10.35|10.4|10.3|113
1670224500000|2022-12-05 07:15:00|10.42|10.32|10.42|10.32|10.43|10.33|10.41|10.31|25
1670224800000|2022-12-05 07:20:00|10.41|10.31|10.43|10.33|10.43|10.33|10.41|10.31|31
1670225100000|2022-12-05 07:25:00|10.42|10.32|10.43|10.33|10.43|10.33|10.41|10.31|38
1670225400000|2022-12-05 07:30:00|10.42|10.32|10.43|10.33|10.44|10.34|10.42|10.32|82
1670225700000|2022-12-05 07:35:00|10.44|10.34|10.44|10.34|10.44|10.34|10.43|10.33|59
1670226000000|2022-12-05 07:40:00|10.43|10.33|10.44|10.34|10.45|10.35|10.43|10.33|92
1670226300000|2022-12-05 07:45:00|10.45|10.35|10.47|10.37|10.47|10.37|10.44|10.34|85
1670226600000|2022-12-05 07:50:00|10.48|10.38|10.47|10.37|10.49|10.39|10.46|10.36|72
1670226900000|2022-12-05 07:55:00|10.46|10.36|10.45|10.35|10.47|10.37|10.44|10.34|46
1670227200000|2022-12-05 08:00:00|10.46|10.36|10.42|10.32|10.46|10.36|10.42|10.32|79
1670227500000|2022-12-05 08:05:00|10.43|10.33|10.43|10.33|10.44|10.34|10.42|10.32|85
1670227800000|2022-12-05 08:10:00|10.44|10.34|10.42|10.32|10.44|10.34|10.42|10.32|71
1670228100000|2022-12-05 08:15:00|10.43|10.33|10.43|10.33|10.44|10.34|10.42|10.32|53
1670228400000|2022-12-05 08:20:00|10.44|10.34|10.46|10.36|10.47|10.37|10.43|10.33|85
1670228700000|2022-12-05 08:25:00|10.47|10.37|10.47|10.37|10.49|10.39|10.46|10.36|87
1670229000000|2022-12-05 08:30:00|10.48|10.38|10.46|10.36|10.49|10.39|10.46|10.36|57
1670229300000|2022-12-05 08:35:00|10.47|10.37|10.44|10.34|10.47|10.37|10.43|10.33|72
1670229600000|2022-12-05 08:40:00|10.45|10.35|10.98|10.88|11.04|10.94|10.44|10.34|260
1670229900000|2022-12-05 08:45:00|10.97|10.87|11.21|11.11|11.23|11.13|10.95|10.85|354
1670230200000|2022-12-05 08:50:00|11.22|11.12|11.09|10.99|11.22|11.12|11.07|10.97|200
1670230500000|2022-12-05 08:55:00|11.1|11|10.94|10.84|11.13|11.03|10.89|10.79|201
1670230800000|2022-12-05 09:00:00|10.93|10.83|10.82|10.72|10.93|10.83|10.77|10.67|193
1670231100000|2022-12-05 09:05:00|10.81|10.71|10.79|10.69|10.82|10.72|10.72|10.62|143
1670231400000|2022-12-05 09:10:00|10.78|10.68|10.78|10.68|10.81|10.71|10.76|10.66|97
1670231700000|2022-12-05 09:15:00|10.79|10.69|10.77|10.67|10.83|10.73|10.77|10.67|94
1670232000000|2022-12-05 09:20:00|10.76|10.66|10.78|10.68|10.79|10.69|10.74|10.64|135
1670232300000|2022-12-05 09:25:00|10.8|10.7|10.76|10.66|10.81|10.71|10.73|10.63|94
1670232600000|2022-12-05 09:30:00|10.77|10.67|10.8|10.7|10.81|10.71|10.77|10.67|86
1670232900000|2022-12-05 09:35:00|10.81|10.71|10.81|10.71|10.83|10.73|10.78|10.68|85
1670233200000|2022-12-05 09:40:00|10.8|10.7|10.77|10.67|10.82|10.72|10.76|10.66|100
1670233500000|2022-12-05 09:45:00|10.76|10.66|10.77|10.67|10.79|10.69|10.75|10.65|80
1670233800000|2022-12-05 09:50:00|10.76|10.66|10.76|10.66|10.77|10.67|10.74|10.64|107
1670234100000|2022-12-05 09:55:00|10.75|10.65|10.76|10.66|10.77|10.67|10.75|10.65|148
1670234400000|2022-12-05 10:00:00|10.77|10.67|10.63|10.53|10.77|10.67|10.63|10.53|159
1670234700000|2022-12-05 10:05:00|10.64|10.54|10.66|10.56|10.7|10.6|10.63|10.53|110
1670235000000|2022-12-05 10:10:00|10.65|10.55|10.67|10.57|10.67|10.57|10.63|10.53|107
1670235300000|2022-12-05 10:15:00|10.66|10.56|10.69|10.59|10.7|10.6|10.63|10.53|129
1670235600000|2022-12-05 10:20:00|10.68|10.58|10.68|10.58|10.7|10.6|10.65|10.55|54
1670235900000|2022-12-05 10:25:00|10.69|10.59|10.68|10.58|10.69|10.59|10.65|10.55|54
1670236200000|2022-12-05 10:30:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|35
1670236500000|2022-12-05 10:35:00|10.68|10.58|10.7|10.6|10.71|10.61|10.68|10.58|43
1670236800000|2022-12-05 10:40:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|76
1670237100000|2022-12-05 10:45:00|10.69|10.59|10.71|10.61|10.71|10.61|10.69|10.59|29
1670237400000|2022-12-05 10:50:00|10.7|10.6|10.68|10.58|10.7|10.6|10.67|10.57|47
1670237700000|2022-12-05 10:55:00|10.69|10.59|10.67|10.57|10.69|10.59|10.66|10.56|67
1670238000000|2022-12-05 11:00:00|10.66|10.56|10.67|10.57|10.67|10.57|10.65|10.55|94
1670238300000|2022-12-05 11:05:00|10.66|10.56|10.67|10.57|10.67|10.57|10.64|10.54|106
1670238600000|2022-12-05 11:10:00|10.68|10.58|10.69|10.59|10.7|10.6|10.67|10.57|86
1670238900000|2022-12-05 11:15:00|10.68|10.58|10.71|10.61|10.71|10.61|10.68|10.58|96
1670239200000|2022-12-05 11:20:00|10.7|10.6|10.72|10.62|10.73|10.63|10.7|10.6|89
1670239500000|2022-12-05 11:25:00|10.73|10.63|10.69|10.59|10.73|10.63|10.68|10.58|127
1670239800000|2022-12-05 11:30:00|10.68|10.58|10.7|10.6|10.71|10.61|10.68|10.58|73
1670240100000|2022-12-05 11:35:00|10.69|10.59|10.72|10.62|10.73|10.63|10.69|10.59|92
1670240400000|2022-12-05 11:40:00|10.71|10.61|10.73|10.63|10.74|10.64|10.7|10.6|73
1670240700000|2022-12-05 11:45:00|10.72|10.62|10.71|10.61|10.73|10.63|10.68|10.58|102
1670241000000|2022-12-05 11:50:00|10.7|10.6|10.73|10.63|10.73|10.63|10.69|10.59|46
1670241300000|2022-12-05 11:55:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|29
1670241600000|2022-12-05 12:00:00|10.73|10.63|10.7|10.6|10.73|10.63|10.7|10.6|56
1670241900000|2022-12-05 12:05:00|10.71|10.61|10.7|10.6|10.71|10.61|10.67|10.57|76
1670242200000|2022-12-05 12:10:00|10.71|10.61|10.71|10.61|10.72|10.62|10.69|10.59|19
1670242500000|2022-12-05 12:15:00|10.72|10.62|10.67|10.57|10.72|10.62|10.67|10.57|26
1670242800000|2022-12-05 12:20:00|10.68|10.58|10.66|10.56|10.68|10.58|10.65|10.55|57
1670243100000|2022-12-05 12:25:00|10.67|10.57|10.67|10.57|10.69|10.59|10.67|10.57|27
1670243400000|2022-12-05 12:30:00|10.68|10.58|10.66|10.56|10.69|10.59|10.65|10.55|25
1670243700000|2022-12-05 12:35:00|10.67|10.57|10.67|10.57|10.68|10.58|10.66|10.56|61
1670244000000|2022-12-05 12:40:00|10.68|10.58|10.66|10.56|10.69|10.59|10.66|10.56|27
1670244300000|2022-12-05 12:45:00|10.67|10.57|10.65|10.55|10.67|10.57|10.65|10.55|33
1670244600000|2022-12-05 12:50:00|10.66|10.56|10.65|10.55|10.66|10.56|10.63|10.53|38
1670244900000|2022-12-05 12:55:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|13
1670245200000|2022-12-05 13:00:00|10.65|10.55|10.67|10.57|10.67|10.57|10.65|10.55|35
1670245500000|2022-12-05 13:05:00|10.66|10.56|10.66|10.56|10.67|10.57|10.65|10.55|45
1670245800000|2022-12-05 13:10:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|10
1670246100000|2022-12-05 13:15:00|10.67|10.57|10.58|10.48|10.67|10.57|10.46|10.36|115
1670246400000|2022-12-05 13:20:00|10.59|10.49|10.6|10.5|10.6|10.5|10.56|10.46|106
1670246700000|2022-12-05 13:25:00|10.61|10.51|10.58|10.48|10.63|10.53|10.57|10.47|101
1670247000000|2022-12-05 13:30:00|10.59|10.49|10.59|10.49|10.6|10.5|10.56|10.46|111
1670247300000|2022-12-05 13:35:00|10.6|10.5|10.59|10.49|10.61|10.51|10.59|10.49|50
1670247600000|2022-12-05 13:40:00|10.58|10.48|10.59|10.49|10.61|10.51|10.58|10.48|72
1670247900000|2022-12-05 13:45:00|10.58|10.48|10.53|10.43|10.59|10.49|10.52|10.42|102
1670248200000|2022-12-05 13:50:00|10.52|10.42|10.52|10.42|10.53|10.43|10.51|10.41|81
1670248500000|2022-12-05 13:55:00|10.51|10.41|10.5|10.4|10.53|10.43|10.49|10.39|106
1670248800000|2022-12-05 14:00:00|10.51|10.41|10.52|10.42|10.53|10.43|10.48|10.38|80
1670249100000|2022-12-05 14:05:00|10.53|10.43|10.53|10.43|10.53|10.43|10.51|10.41|45
1670249400000|2022-12-05 14:10:00|10.54|10.44|10.53|10.43|10.54|10.44|10.52|10.42|44
1670249700000|2022-12-05 14:15:00|10.52|10.42|10.5|10.4|10.53|10.43|10.49|10.39|105
1670250000000|2022-12-05 14:20:00|10.51|10.41|10.48|10.38|10.51|10.41|10.48|10.38|32
1670250300000|2022-12-05 14:25:00|10.49|10.39|10.46|10.36|10.49|10.39|10.46|10.36|82
1670250600000|2022-12-05 14:30:00|10.45|10.35|10.51|10.41|10.51|10.41|10.45|10.35|135
1670250900000|2022-12-05 14:35:00|10.5|10.4|10.51|10.41|10.52|10.42|10.5|10.4|126
1670251200000|2022-12-05 14:40:00|10.5|10.4|10.5|10.4|10.51|10.41|10.49|10.39|65
1670251500000|2022-12-05 14:45:00|10.49|10.39|10.53|10.43|10.54|10.44|10.48|10.38|86
1670251800000|2022-12-05 14:50:00|10.52|10.42|10.51|10.41|10.53|10.43|10.5|10.4|106
1670252100000|2022-12-05 14:55:00|10.5|10.4|10.51|10.41|10.51|10.41|10.49|10.39|92
1670252400000|2022-12-05 15:00:00|10.5|10.4|10.42|10.32|10.5|10.4|10.37|10.27|196
1670252700000|2022-12-05 15:05:00|10.43|10.33|10.29|10.19|10.43|10.33|10.26|10.16|155
1670253000000|2022-12-05 15:10:00|10.3|10.2|10.31|10.21|10.34|10.24|10.29|10.19|148
1670253300000|2022-12-05 15:15:00|10.3|10.2|10.34|10.24|10.36|10.26|10.3|10.2|125
1670253600000|2022-12-05 15:20:00|10.33|10.23|10.34|10.24|10.35|10.25|10.32|10.22|114
1670253900000|2022-12-05 15:25:00|10.33|10.23|10.35|10.25|10.35|10.25|10.32|10.22|91
1670254200000|2022-12-05 15:30:00|10.34|10.24|10.36|10.26|10.37|10.27|10.31|10.21|113
1670254500000|2022-12-05 15:35:00|10.37|10.27|10.35|10.25|10.37|10.27|10.34|10.24|63
1670254800000|2022-12-05 15:40:00|10.34|10.24|10.36|10.26|10.36|10.26|10.34|10.24|97
1670255100000|2022-12-05 15:45:00|10.35|10.25|10.36|10.26|10.37|10.27|10.34|10.24|76
1670255400000|2022-12-05 15:50:00|10.35|10.25|10.33|10.23|10.36|10.26|10.33|10.23|53
1670255700000|2022-12-05 15:55:00|10.34|10.24|10.35|10.25|10.35|10.25|10.33|10.23|28
1670256000000|2022-12-05 16:00:00|10.34|10.24|10.35|10.25|10.35|10.25|10.33|10.23|68
1670256300000|2022-12-05 16:05:00|10.34|10.24|10.36|10.26|10.36|10.26|10.34|10.24|27
1670256600000|2022-12-05 16:10:00|10.37|10.27|10.37|10.27|10.38|10.28|10.36|10.26|39
1670256900000|2022-12-05 16:15:00|10.36|10.26|10.33|10.23|10.37|10.27|10.33|10.23|54
1670257200000|2022-12-05 16:20:00|10.34|10.24|10.32|10.22|10.34|10.24|10.3|10.2|103
1670257500000|2022-12-05 16:25:00|10.31|10.21|10.34|10.24|10.35|10.25|10.28|10.18|129
1670257800000|2022-12-05 16:30:00|10.33|10.23|10.35|10.25|10.36|10.26|10.33|10.23|67
1670258100000|2022-12-05 16:35:00|10.34|10.24|10.36|10.26|10.36|10.26|10.34|10.24|55
1670258400000|2022-12-05 16:40:00|10.35|10.25|10.37|10.27|10.37|10.27|10.35|10.25|55
1670258700000|2022-12-05 16:45:00|10.36|10.26|10.35|10.25|10.37|10.27|10.35|10.25|30
1670259000000|2022-12-05 16:50:00|10.34|10.24|10.36|10.26|10.37|10.27|10.34|10.24|33
1670259300000|2022-12-05 16:55:00|10.35|10.25|10.33|10.23|10.36|10.26|10.31|10.21|78
1670259600000|2022-12-05 17:00:00|10.32|10.22|10.32|10.22|10.34|10.24|10.31|10.21|55
1670259900000|2022-12-05 17:05:00|10.33|10.23|10.35|10.25|10.35|10.25|10.3|10.2|115
1670260200000|2022-12-05 17:10:00|10.34|10.24|10.35|10.25|10.36|10.26|10.33|10.23|52
1670260500000|2022-12-05 17:15:00|10.36|10.26|10.36|10.26|10.37|10.27|10.35|10.25|39
1670260800000|2022-12-05 17:20:00|10.37|10.27|10.38|10.28|10.4|10.3|10.36|10.26|96
1670261100000|2022-12-05 17:25:00|10.37|10.27|10.38|10.28|10.39|10.29|10.37|10.27|88
1670261400000|2022-12-05 17:30:00|10.37|10.27|10.36|10.26|10.38|10.28|10.35|10.25|38
1670261700000|2022-12-05 17:35:00|10.35|10.25|10.37|10.27|10.37|10.27|10.35|10.25|67
1670262000000|2022-12-05 17:40:00|10.36|10.26|10.36|10.26|10.37|10.27|10.36|10.26|37
1670262300000|2022-12-05 17:45:00|10.37|10.27|10.35|10.25|10.37|10.27|10.33|10.23|43
1670262600000|2022-12-05 17:50:00|10.34|10.24|10.34|10.24|10.36|10.26|10.33|10.23|69
1670262900000|2022-12-05 17:55:00|10.35|10.25|10.34|10.24|10.36|10.26|10.32|10.22|56
1670263200000|2022-12-05 18:00:00|10.33|10.23|10.33|10.23|10.34|10.24|10.32|10.22|51
1670263500000|2022-12-05 18:05:00|10.34|10.24|10.32|10.22|10.34|10.24|10.32|10.22|59
1670263800000|2022-12-05 18:10:00|10.33|10.23|10.33|10.23|10.35|10.25|10.32|10.22|65
1670264100000|2022-12-05 18:15:00|10.34|10.24|10.37|10.27|10.38|10.28|10.34|10.24|70
1670264400000|2022-12-05 18:20:00|10.36|10.26|10.37|10.27|10.37|10.27|10.36|10.26|78
1670264700000|2022-12-05 18:25:00|10.36|10.26|10.36|10.26|10.37|10.27|10.36|10.26|23
1670265000000|2022-12-05 18:30:00|10.37|10.27|10.35|10.25|10.37|10.27|10.34|10.24|33
1670265300000|2022-12-05 18:35:00|10.34|10.24|10.35|10.25|10.36|10.26|10.34|10.24|32
1670265600000|2022-12-05 18:40:00|10.34|10.24|10.34|10.24|10.36|10.26|10.34|10.24|45
1670265900000|2022-12-05 18:45:00|10.33|10.23|10.32|10.22|10.34|10.24|10.3|10.2|54
1670266200000|2022-12-05 18:50:00|10.33|10.23|10.33|10.23|10.33|10.23|10.31|10.21|43
1670266500000|2022-12-05 18:55:00|10.32|10.22|10.33|10.23|10.34|10.24|10.32|10.22|74
1670266800000|2022-12-05 19:00:00|10.32|10.22|10.32|10.22|10.34|10.24|10.32|10.22|75
1670267100000|2022-12-05 19:05:00|10.33|10.23|10.28|10.18|10.33|10.23|10.27|10.17|73
1670267400000|2022-12-05 19:10:00|10.29|10.19|10.27|10.17|10.29|10.19|10.27|10.17|41
1670267700000|2022-12-05 19:15:00|10.28|10.18|10.1|10|10.28|10.18|10.05|9.95|162
1670268000000|2022-12-05 19:20:00|10.11|10.01|10.07|9.97|10.12|10.02|10.06|9.96|165
1670268300000|2022-12-05 19:25:00|10.06|9.96|10.05|9.95|10.07|9.97|10.01|9.91|128
1670268600000|2022-12-05 19:30:00|10.06|9.96|10.05|9.95|10.06|9.96|9.98|9.88|158
1670268900000|2022-12-05 19:35:00|10.06|9.96|10.07|9.97|10.08|9.98|10.05|9.95|54
1670269200000|2022-12-05 19:40:00|10.06|9.96|10.08|9.98|10.09|9.99|10.06|9.96|47
1670269500000|2022-12-05 19:45:00|10.07|9.97|10.09|9.99|10.09|9.99|10.07|9.97|27
1670269800000|2022-12-05 19:50:00|10.1|10|10.12|10.02|10.13|10.03|10.1|10|31
1670270100000|2022-12-05 19:55:00|10.11|10.01|10.11|10.01|10.11|10.01|10.09|9.99|55
1670270400000|2022-12-05 20:00:00|10.1|10|10.12|10.02|10.12|10.02|10.09|9.99|39
1670270700000|2022-12-05 20:05:00|10.11|10.01|10.14|10.04|10.15|10.05|10.11|10.01|32
1670271000000|2022-12-05 20:10:00|10.13|10.03|10.15|10.05|10.15|10.05|10.13|10.03|49
1670271300000|2022-12-05 20:15:00|10.14|10.04|10.15|10.05|10.15|10.05|10.13|10.03|58
1670271600000|2022-12-05 20:20:00|10.14|10.04|10.17|10.07|10.18|10.08|10.14|10.04|52
1670271900000|2022-12-05 20:25:00|10.18|10.08|10.17|10.07|10.18|10.08|10.16|10.06|38
1670272200000|2022-12-05 20:30:00|10.16|10.06|10.17|10.07|10.18|10.08|10.16|10.06|54
1670272500000|2022-12-05 20:35:00|10.16|10.06|10.16|10.06|10.17|10.07|10.15|10.05|29
1670272800000|2022-12-05 20:40:00|10.15|10.05|10.11|10.01|10.16|10.06|10.11|10.01|57
1670273100000|2022-12-05 20:45:00|10.12|10.02|10.15|10.05|10.15|10.05|10.12|10.02|54
1670273400000|2022-12-05 20:50:00|10.14|10.04|10.17|10.07|10.17|10.07|10.14|10.04|28
1670273700000|2022-12-05 20:55:00|10.16|10.06|10.17|10.07|10.18|10.08|10.16|10.06|20
1670274000000|2022-12-05 21:00:00|10.16|10.06|10.17|10.07|10.18|10.08|10.16|10.06|40
1670274300000|2022-12-05 21:05:00|10.18|10.08|10.19|10.09|10.19|10.09|10.18|10.08|38
1670274600000|2022-12-05 21:10:00|10.18|10.08|10.18|10.08|10.19|10.09|10.17|10.07|25
1670274900000|2022-12-05 21:15:00|10.19|10.09|10.19|10.09|10.19|10.09|10.18|10.08|9
1670275200000|2022-12-05 21:20:00|10.18|10.08|10.19|10.09|10.19|10.09|10.18|10.08|42
1670275500000|2022-12-05 21:25:00|10.18|10.08|10.19|10.09|10.2|10.1|10.18|10.08|40
1670275800000|2022-12-05 21:30:00|10.2|10.1|10.18|10.08|10.2|10.1|10.17|10.07|51
1670276100000|2022-12-05 21:35:00|10.17|10.07|10.19|10.09|10.19|10.09|10.17|10.07|47
1670276400000|2022-12-05 21:40:00|10.2|10.1|10.19|10.09|10.2|10.1|10.18|10.08|34
1670276700000|2022-12-05 21:45:00|10.2|10.1|10.18|10.08|10.2|10.1|10.17|10.07|37
1670277000000|2022-12-05 21:50:00|10.17|10.07|10.17|10.07|10.19|10.09|10.17|10.07|47
1670277300000|2022-12-05 21:55:00|10.18|10.08|10.18|10.08|10.19|10.09|10.15|10.05|49
1670277600000|2022-12-05 22:00:00|10.17|10.07|10.17|10.07|10.18|10.08|10.17|10.07|13
1670277900000|2022-12-05 22:05:00|10.16|10.06|10.16|10.06|10.17|10.07|10.15|10.05|11
1670278200000|2022-12-05 22:10:00|10.15|10.05|10.16|10.06|10.16|10.06|10.13|10.03|21
1670278500000|2022-12-05 22:15:00|10.15|10.05|10.15|10.05|10.15|10.05|10.14|10.04|11
1670278800000|2022-12-05 22:20:00|10.16|10.06|10.15|10.05|10.16|10.06|10.14|10.04|10
1670279100000|2022-12-05 22:25:00|10.14|10.04|10.15|10.05|10.15|10.05|10.14|10.04|22
1670279400000|2022-12-05 22:30:00|10.14|10.04|10.15|10.05|10.16|10.06|10.14|10.04|16
1670279700000|2022-12-05 22:35:00|10.16|10.06|10.17|10.07|10.18|10.08|10.15|10.05|15
1670280000000|2022-12-05 22:40:00|10.18|10.08|10.19|10.09|10.19|10.09|10.18|10.08|6
1670280300000|2022-12-05 22:45:00|10.18|10.08|10.19|10.09|10.19|10.09|10.15|10.05|18
1670280600000|2022-12-05 22:50:00|10.18|10.08|10.16|10.06|10.18|10.08|10.16|10.06|7
1670280900000|2022-12-05 22:55:00|10.17|10.07|10.16|10.06|10.18|10.08|10.16|10.06|10
1670281200000|2022-12-05 23:00:00|10.17|10.07|10.17|10.07|10.17|10.07|10.15|10.05|31
1670281500000|2022-12-05 23:05:00|10.16|10.06|10.15|10.05|10.17|10.07|10.15|10.05|50
1670281800000|2022-12-05 23:10:00|10.16|10.06|10.15|10.05|10.17|10.07|10.15|10.05|70
1670282100000|2022-12-05 23:15:00|10.16|10.06|10.15|10.05|10.16|10.06|10.14|10.04|44
1670282400000|2022-12-05 23:20:00|10.14|10.04|10.14|10.04|10.15|10.05|10.11|10.01|43
1670282700000|2022-12-05 23:25:00|10.15|10.05|10.17|10.07|10.17|10.07|10.14|10.04|39
1670283000000|2022-12-05 23:30:00|10.16|10.06|10.18|10.08|10.19|10.09|10.16|10.06|41
1670283300000|2022-12-05 23:35:00|10.19|10.09|10.2|10.1|10.2|10.1|10.18|10.08|48
1670283600000|2022-12-05 23:40:00|10.19|10.09|10.2|10.1|10.2|10.1|10.18|10.08|36
1670283900000|2022-12-05 23:45:00|10.19|10.09|10.2|10.1|10.21|10.11|10.18|10.08|32
1670284200000|2022-12-05 23:50:00|10.19|10.09|10.2|10.1|10.2|10.1|10.19|10.09|8
1670284500000|2022-12-05 23:55:00|10.21|10.11|10.2|10.1|10.21|10.11|10.19|10.09|46
1670284800000|2022-12-06 00:00:00|10.21|10.11|10.23|10.13|10.23|10.13|10.2|10.1|37
1670285100000|2022-12-06 00:05:00|10.22|10.12|10.23|10.13|10.24|10.14|10.2|10.1|62
1670285400000|2022-12-06 00:10:00|10.22|10.12|10.22|10.12|10.23|10.13|10.21|10.11|35
1670285700000|2022-12-06 00:15:00|10.21|10.11|10.2|10.1|10.22|10.12|10.2|10.1|44
1670286000000|2022-12-06 00:20:00|10.21|10.11|10.24|10.14|10.24|10.14|10.2|10.1|30
1670286300000|2022-12-06 00:25:00|10.23|10.13|10.23|10.13|10.24|10.14|10.22|10.12|35
1670286600000|2022-12-06 00:30:00|10.24|10.14|10.25|10.15|10.25|10.15|10.23|10.13|30
1670286900000|2022-12-06 00:35:00|10.24|10.14|10.27|10.17|10.28|10.18|10.24|10.14|32
1670287200000|2022-12-06 00:40:00|10.26|10.16|10.26|10.16|10.27|10.17|10.25|10.15|51
1670287500000|2022-12-06 00:45:00|10.25|10.15|10.25|10.15|10.26|10.16|10.24|10.14|49
1670287800000|2022-12-06 00:50:00|10.26|10.16|10.26|10.16|10.27|10.17|10.25|10.15|81
1670288100000|2022-12-06 00:55:00|10.27|10.17|10.28|10.18|10.29|10.19|10.26|10.16|30
1670288400000|2022-12-06 01:00:00|10.29|10.19|10.28|10.18|10.29|10.19|10.27|10.17|20
1670288700000|2022-12-06 01:05:00|10.27|10.17|10.32|10.22|10.32|10.22|10.27|10.17|34
1670289000000|2022-12-06 01:10:00|10.31|10.21|10.32|10.22|10.33|10.23|10.31|10.21|82
1670289300000|2022-12-06 01:15:00|10.33|10.23|10.31|10.21|10.33|10.23|10.3|10.2|29
1670289600000|2022-12-06 01:20:00|10.3|10.2|10.31|10.21|10.33|10.23|10.3|10.2|30
1670289900000|2022-12-06 01:25:00|10.3|10.2|10.3|10.2|10.31|10.21|10.29|10.19|39
1670290200000|2022-12-06 01:30:00|10.29|10.19|10.3|10.2|10.32|10.22|10.29|10.19|38
1670290500000|2022-12-06 01:35:00|10.29|10.19|10.32|10.22|10.32|10.22|10.29|10.19|60
1670290800000|2022-12-06 01:40:00|10.31|10.21|10.3|10.2|10.32|10.22|10.29|10.19|52
1670291100000|2022-12-06 01:45:00|10.31|10.21|10.3|10.2|10.32|10.22|10.3|10.2|18
1670291400000|2022-12-06 01:50:00|10.31|10.21|10.28|10.18|10.31|10.21|10.28|10.18|70
1670291700000|2022-12-06 01:55:00|10.29|10.19|10.28|10.18|10.29|10.19|10.27|10.17|76
1670292000000|2022-12-06 02:00:00|10.27|10.17|10.29|10.19|10.29|10.19|10.25|10.15|75
1670292300000|2022-12-06 02:05:00|10.3|10.2|10.3|10.2|10.31|10.21|10.28|10.18|45
1670292600000|2022-12-06 02:10:00|10.31|10.21|10.31|10.21|10.32|10.22|10.3|10.2|29
1670292900000|2022-12-06 02:15:00|10.3|10.2|10.29|10.19|10.31|10.21|10.28|10.18|88
1670293200000|2022-12-06 02:20:00|10.3|10.2|10.28|10.18|10.31|10.21|10.28|10.18|31
1670293500000|2022-12-06 02:25:00|10.29|10.19|10.29|10.19|10.3|10.2|10.28|10.18|35
1670293800000|2022-12-06 02:30:00|10.3|10.2|10.29|10.19|10.31|10.21|10.28|10.18|30
1670294100000|2022-12-06 02:35:00|10.28|10.18|10.29|10.19|10.3|10.2|10.28|10.18|40
1670294400000|2022-12-06 02:40:00|10.28|10.18|10.28|10.18|10.29|10.19|10.27|10.17|47
1670294700000|2022-12-06 02:45:00|10.27|10.17|10.28|10.18|10.29|10.19|10.27|10.17|44
1670295000000|2022-12-06 02:50:00|10.29|10.19|10.28|10.18|10.29|10.19|10.27|10.17|40
1670295300000|2022-12-06 02:55:00|10.27|10.17|10.26|10.16|10.28|10.18|10.26|10.16|22
1670295600000|2022-12-06 03:00:00|10.27|10.17|10.28|10.18|10.29|10.19|10.27|10.17|30
1670295900000|2022-12-06 03:05:00|10.29|10.19|10.27|10.17|10.29|10.19|10.27|10.17|21
1670296200000|2022-12-06 03:10:00|10.28|10.18|10.28|10.18|10.29|10.19|10.26|10.16|21
1670296500000|2022-12-06 03:15:00|10.29|10.19|10.3|10.2|10.3|10.2|10.28|10.18|10
1670296800000|2022-12-06 03:20:00|10.29|10.19|10.31|10.21|10.31|10.21|10.29|10.19|35
1670297100000|2022-12-06 03:25:00|10.32|10.22|10.31|10.21|10.32|10.22|10.31|10.21|42
1670297400000|2022-12-06 03:30:00|10.32|10.22|10.3|10.2|10.32|10.22|10.3|10.2|57
1670297700000|2022-12-06 03:35:00|10.29|10.19|10.3|10.2|10.3|10.2|10.29|10.19|38
1670298000000|2022-12-06 03:40:00|10.29|10.19|10.28|10.18|10.3|10.2|10.28|10.18|24
1670298300000|2022-12-06 03:45:00|10.29|10.19|10.29|10.19|10.3|10.2|10.27|10.17|31
1670298600000|2022-12-06 03:50:00|10.3|10.2|10.27|10.17|10.3|10.2|10.26|10.16|50
1670298900000|2022-12-06 03:55:00|10.26|10.16|10.26|10.16|10.27|10.17|10.26|10.16|23
1670299200000|2022-12-06 04:00:00|10.27|10.17|10.27|10.17|10.27|10.17|10.26|10.16|19
1670299500000|2022-12-06 04:05:00|10.26|10.16|10.27|10.17|10.27|10.17|10.26|10.16|42
1670299800000|2022-12-06 04:10:00|10.26|10.16|10.23|10.13|10.27|10.17|10.21|10.11|40
1670300100000|2022-12-06 04:15:00|10.22|10.12|10.19|10.09|10.23|10.13|10.12|10.02|80
1670300400000|2022-12-06 04:20:00|10.2|10.1|10.21|10.11|10.22|10.12|10.19|10.09|36
1670300700000|2022-12-06 04:25:00|10.2|10.1|10.18|10.08|10.21|10.11|10.17|10.07|103
1670301000000|2022-12-06 04:30:00|10.19|10.09|10.16|10.06|10.19|10.09|10.15|10.05|62
1670301300000|2022-12-06 04:35:00|10.17|10.07|10.18|10.08|10.19|10.09|10.17|10.07|34
1670301600000|2022-12-06 04:40:00|10.19|10.09|10.19|10.09|10.19|10.09|10.18|10.08|41
1670301900000|2022-12-06 04:45:00|10.2|10.1|10.19|10.09|10.21|10.11|10.19|10.09|30
1670302200000|2022-12-06 04:50:00|10.2|10.1|10.21|10.11|10.21|10.11|10.19|10.09|44
1670302500000|2022-12-06 04:55:00|10.22|10.12|10.2|10.1|10.22|10.12|10.19|10.09|25
1670302800000|2022-12-06 05:00:00|10.19|10.09|10.19|10.09|10.21|10.11|10.19|10.09|21
1670303100000|2022-12-06 05:05:00|10.2|10.1|10.19|10.09|10.2|10.1|10.18|10.08|26
1670303400000|2022-12-06 05:10:00|10.18|10.08|10.17|10.07|10.2|10.1|10.17|10.07|18
1670303700000|2022-12-06 05:15:00|10.18|10.08|10.19|10.09|10.19|10.09|10.17|10.07|70
1670304000000|2022-12-06 05:20:00|10.2|10.1|10.18|10.08|10.2|10.1|10.18|10.08|47
1670304300000|2022-12-06 05:25:00|10.19|10.09|10.18|10.08|10.19|10.09|10.18|10.08|14
1670304600000|2022-12-06 05:30:00|10.17|10.07|10.12|10.02|10.18|10.08|10.1|10|103
1670304900000|2022-12-06 05:35:00|10.13|10.03|10.09|9.99|10.15|10.05|10.08|9.98|103
1670305200000|2022-12-06 05:40:00|10.1|10|10.11|10.01|10.11|10.01|10.06|9.96|72
1670305500000|2022-12-06 05:45:00|10.1|10|10.07|9.97|10.11|10.01|10.07|9.97|38
1670305800000|2022-12-06 05:50:00|10.08|9.98|10.09|9.99|10.09|9.99|10.07|9.97|22
1670306100000|2022-12-06 05:55:00|10.08|9.98|10.08|9.98|10.08|9.98|10.07|9.97|7
1670306400000|2022-12-06 06:00:00|10.07|9.97|10.12|10.02|10.12|10.02|10.06|9.96|58
1670306700000|2022-12-06 06:05:00|10.11|10.01|10.14|10.04|10.14|10.04|10.1|10|42
1670307000000|2022-12-06 06:10:00|10.13|10.03|10.14|10.04|10.14|10.04|10.12|10.02|24
1670307300000|2022-12-06 06:15:00|10.13|10.03|10.15|10.05|10.16|10.06|10.13|10.03|39
1670307600000|2022-12-06 06:20:00|10.14|10.04|10.12|10.02|10.15|10.05|10.11|10.01|63
1670307900000|2022-12-06 06:25:00|10.11|10.01|10.13|10.03|10.14|10.04|10.11|10.01|23
1670308200000|2022-12-06 06:30:00|10.14|10.04|10.15|10.05|10.16|10.06|10.13|10.03|36
1670308500000|2022-12-06 06:35:00|10.14|10.04|10.15|10.05|10.16|10.06|10.14|10.04|30
1670308800000|2022-12-06 06:40:00|10.16|10.06|10.16|10.06|10.16|10.06|10.15|10.05|65
1670309100000|2022-12-06 06:45:00|10.15|10.05|10.15|10.05|10.16|10.06|10.15|10.05|47
1670309400000|2022-12-06 06:50:00|10.16|10.06|10.15|10.05|10.16|10.06|10.15|10.05|36
1670309700000|2022-12-06 06:55:00|10.14|10.04|10.15|10.05|10.15|10.05|10.13|10.03|26
1670310000000|2022-12-06 07:00:00|10.14|10.04|10.14|10.04|10.15|10.05|10.13|10.03|17
1670310300000|2022-12-06 07:05:00|10.15|10.05|10.14|10.04|10.15|10.05|10.14|10.04|12
1670310600000|2022-12-06 07:10:00|10.15|10.05|10.16|10.06|10.16|10.06|10.14|10.04|26
1670310900000|2022-12-06 07:15:00|10.15|10.05|10.18|10.08|10.19|10.09|10.15|10.05|48
1670311200000|2022-12-06 07:20:00|10.17|10.07|10.17|10.07|10.18|10.08|10.17|10.07|39
1670311500000|2022-12-06 07:25:00|10.18|10.08|10.15|10.05|10.18|10.08|10.15|10.05|22
1670311800000|2022-12-06 07:30:00|10.16|10.06|10.14|10.04|10.16|10.06|10.13|10.03|43
1670312100000|2022-12-06 07:35:00|10.15|10.05|10.16|10.06|10.17|10.07|10.14|10.04|32
1670312400000|2022-12-06 07:40:00|10.15|10.05|10.15|10.05|10.16|10.06|10.15|10.05|19
1670312700000|2022-12-06 07:45:00|10.14|10.04|10.13|10.03|10.15|10.05|10.12|10.02|30
1670313000000|2022-12-06 07:50:00|10.14|10.04|10.14|10.04|10.14|10.04|10.13|10.03|11
1670313300000|2022-12-06 07:55:00|10.15|10.05|10.14|10.04|10.15|10.05|10.14|10.04|34
1670313600000|2022-12-06 08:00:00|10.15|10.05|10.18|10.08|10.18|10.08|10.13|10.03|32
1670313900000|2022-12-06 08:05:00|10.17|10.07|10.19|10.09|10.19|10.09|10.16|10.06|47
1670314200000|2022-12-06 08:10:00|10.18|10.08|10.17|10.07|10.19|10.09|10.16|10.06|26
1670314500000|2022-12-06 08:15:00|10.18|10.08|10.17|10.07|10.18|10.08|10.17|10.07|24
1670314800000|2022-12-06 08:20:00|10.16|10.06|10.16|10.06|10.17|10.07|10.16|10.06|17
1670315100000|2022-12-06 08:25:00|10.17|10.07|10.14|10.04|10.17|10.07|10.14|10.04|26
1670315400000|2022-12-06 08:30:00|10.15|10.05|10.1|10|10.15|10.05|10.09|9.99|58
1670315700000|2022-12-06 08:35:00|10.11|10.01|10.12|10.02|10.13|10.03|10.1|10|52
1670316000000|2022-12-06 08:40:00|10.13|10.03|10.15|10.05|10.15|10.05|10.12|10.02|55
1670316300000|2022-12-06 08:45:00|10.16|10.06|10.15|10.05|10.18|10.08|10.14|10.04|76
1670316600000|2022-12-06 08:50:00|10.14|10.04|10.16|10.06|10.16|10.06|10.14|10.04|27
1670316900000|2022-12-06 08:55:00|10.17|10.07|10.17|10.07|10.17|10.07|10.16|10.06|3
1670317200000|2022-12-06 09:00:00|10.16|10.06|10.16|10.06|10.17|10.07|10.15|10.05|45
1670317500000|2022-12-06 09:05:00|10.15|10.05|10.16|10.06|10.17|10.07|10.15|10.05|16
1670317800000|2022-12-06 09:10:00|10.17|10.07|10.15|10.05|10.17|10.07|10.14|10.04|49
1670318100000|2022-12-06 09:15:00|10.14|10.04|10.13|10.03|10.15|10.05|10.12|10.02|30
1670318400000|2022-12-06 09:20:00|10.14|10.04|10.13|10.03|10.14|10.04|10.12|10.02|26
1670318700000|2022-12-06 09:25:00|10.14|10.04|10.14|10.04|10.14|10.04|10.13|10.03|21
1670319000000|2022-12-06 09:30:00|10.13|10.03|10.13|10.03|10.14|10.04|10.11|10.01|77
1670319300000|2022-12-06 09:35:00|10.12|10.02|10.14|10.04|10.14|10.04|10.12|10.02|49
1670319600000|2022-12-06 09:40:00|10.13|10.03|10.14|10.04|10.14|10.04|10.13|10.03|22
1670319900000|2022-12-06 09:45:00|10.15|10.05|10.14|10.04|10.15|10.05|10.13|10.03|24
1670320200000|2022-12-06 09:50:00|10.13|10.03|10.13|10.03|10.14|10.04|10.1|10|51
1670320500000|2022-12-06 09:55:00|10.12|10.02|10.1|10|10.12|10.02|10.1|10|15
1670320800000|2022-12-06 10:00:00|10.09|9.99|10.05|9.95|10.1|10|10|9.9|66
1670321100000|2022-12-06 10:05:00|10.06|9.96|10.09|9.99|10.09|9.99|10.05|9.95|68
1670321400000|2022-12-06 10:10:00|10.1|10|10.1|10|10.1|10|10.07|9.97|57
1670321700000|2022-12-06 10:15:00|10.09|9.99|10.08|9.98|10.11|10.01|10.06|9.96|110
1670322000000|2022-12-06 10:20:00|10.07|9.97|10.06|9.96|10.07|9.97|10.04|9.94|56
1670322300000|2022-12-06 10:25:00|10.05|9.95|10.03|9.93|10.06|9.96|10.03|9.93|67
1670322600000|2022-12-06 10:30:00|10.02|9.92|10.05|9.95|10.07|9.97|10.01|9.91|77
1670322900000|2022-12-06 10:35:00|10.04|9.94|10.04|9.94|10.05|9.95|10.03|9.93|99
1670323200000|2022-12-06 10:40:00|10.05|9.95|10.05|9.95|10.06|9.96|10.04|9.94|59
1670323500000|2022-12-06 10:45:00|10.04|9.94|10.07|9.97|10.08|9.98|10.04|9.94|100
1670323800000|2022-12-06 10:50:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|61
1670324100000|2022-12-06 10:55:00|10.09|9.99|10.07|9.97|10.09|9.99|10.07|9.97|77
1670324400000|2022-12-06 11:00:00|10.08|9.98|10.06|9.96|10.08|9.98|10.05|9.95|51
1670324700000|2022-12-06 11:05:00|10.07|9.97|10.07|9.97|10.08|9.98|10.06|9.96|11
1670325000000|2022-12-06 11:10:00|10.06|9.96|10.05|9.95|10.07|9.97|10.04|9.94|74
1670325300000|2022-12-06 11:15:00|10.04|9.94|10.03|9.93|10.06|9.96|10.03|9.93|50
1670325600000|2022-12-06 11:20:00|10.02|9.92|10.09|9.99|10.1|10|10|9.9|80
1670325900000|2022-12-06 11:25:00|10.1|10|10.11|10.01|10.11|10.01|10.08|9.98|68
1670326200000|2022-12-06 11:30:00|10.1|10|10.13|10.03|10.13|10.03|10.1|10|42
1670326500000|2022-12-06 11:35:00|10.12|10.02|10.1|10|10.13|10.03|10.09|9.99|31
1670326800000|2022-12-06 11:40:00|10.11|10.01|10.1|10|10.11|10.01|10.1|10|38
1670327100000|2022-12-06 11:45:00|10.09|9.99|10.09|9.99|10.1|10|10.08|9.98|33
1670327400000|2022-12-06 11:50:00|10.08|9.98|10.09|9.99|10.1|10|10.08|9.98|16
1670327700000|2022-12-06 11:55:00|10.1|10|10.11|10.01|10.12|10.02|10.1|10|42
1670328000000|2022-12-06 12:00:00|10.12|10.02|10.12|10.02|10.13|10.03|10.11|10.01|11
1670328300000|2022-12-06 12:05:00|10.11|10.01|10.12|10.02|10.13|10.03|10.11|10.01|34
1670328600000|2022-12-06 12:10:00|10.11|10.01|10.11|10.01|10.12|10.02|10.1|10|55
1670328900000|2022-12-06 12:15:00|10.12|10.02|10.11|10.01|10.12|10.02|10.11|10.01|28
1670329200000|2022-12-06 12:20:00|10.1|10|10.1|10|10.11|10.01|10.09|9.99|49
1670329500000|2022-12-06 12:25:00|10.11|10.01|10.12|10.02|10.12|10.02|10.1|10|34
1670329800000|2022-12-06 12:30:00|10.11|10.01|10.13|10.03|10.14|10.04|10.11|10.01|77
1670330100000|2022-12-06 12:35:00|10.14|10.04|10.14|10.04|10.14|10.04|10.13|10.03|43
1670330400000|2022-12-06 12:40:00|10.13|10.03|10.13|10.03|10.14|10.04|10.13|10.03|23
1670330700000|2022-12-06 12:45:00|10.14|10.04|10.09|9.99|10.14|10.04|10.06|9.96|49
1670331000000|2022-12-06 12:50:00|10.1|10|10.09|9.99|10.11|10.01|10.06|9.96|44
1670331300000|2022-12-06 12:55:00|10.1|10|10.1|10|10.11|10.01|10.09|9.99|42
1670331600000|2022-12-06 13:00:00|10.11|10.01|10.11|10.01|10.11|10.01|10.09|9.99|33
1670331900000|2022-12-06 13:05:00|10.12|10.02|10.12|10.02|10.12|10.02|10.1|10|41
1670332200000|2022-12-06 13:10:00|10.11|10.01|10.13|10.03|10.14|10.04|10.11|10.01|19
1670332500000|2022-12-06 13:15:00|10.14|10.04|10.13|10.03|10.14|10.04|10.13|10.03|24
1670332800000|2022-12-06 13:20:00|10.14|10.04|10.17|10.07|10.2|10.1|10.14|10.04|83
1670333100000|2022-12-06 13:25:00|10.16|10.06|10.14|10.04|10.17|10.07|10.13|10.03|74
1670333400000|2022-12-06 13:30:00|10.15|10.05|10.13|10.03|10.16|10.06|10.13|10.03|87
1670333700000|2022-12-06 13:35:00|10.14|10.04|10.14|10.04|10.16|10.06|10.13|10.03|59
1670334000000|2022-12-06 13:40:00|10.15|10.05|10.14|10.04|10.15|10.05|10.14|10.04|16
1670334300000|2022-12-06 13:45:00|10.15|10.05|10.13|10.03|10.16|10.06|10.13|10.03|33
1670334600000|2022-12-06 13:50:00|10.14|10.04|10.11|10.01|10.14|10.04|10.11|10.01|38
1670334900000|2022-12-06 13:55:00|10.12|10.02|10.12|10.02|10.13|10.03|10.11|10.01|27
1670335200000|2022-12-06 14:00:00|10.11|10.01|10.12|10.02|10.13|10.03|10.1|10|48
1670335500000|2022-12-06 14:05:00|10.13|10.03|10.14|10.04|10.14|10.04|10.13|10.03|48
1670335800000|2022-12-06 14:10:00|10.13|10.03|10.14|10.04|10.14|10.04|10.13|10.03|22
1670336100000|2022-12-06 14:15:00|10.15|10.05|10.14|10.04|10.16|10.06|10.13|10.03|20
1670336400000|2022-12-06 14:20:00|10.13|10.03|10.14|10.04|10.15|10.05|10.13|10.03|34
1670336700000|2022-12-06 14:25:00|10.13|10.03|10.12|10.02|10.15|10.05|10.11|10.01|76
1670337000000|2022-12-06 14:30:00|10.13|10.03|10.12|10.02|10.15|10.05|10.11|10.01|72
1670337300000|2022-12-06 14:35:00|10.11|10.01|10.12|10.02|10.14|10.04|10.11|10.01|48
1670337600000|2022-12-06 14:40:00|10.13|10.03|10.1|10|10.13|10.03|10.09|9.99|54
1670337900000|2022-12-06 14:45:00|10.09|9.99|10.11|10.01|10.11|10.01|10.06|9.96|101
1670338200000|2022-12-06 14:50:00|10.1|10|10.11|10.01|10.12|10.02|10.1|10|94
1670338500000|2022-12-06 14:55:00|10.1|10|10.07|9.97|10.11|10.01|10.07|9.97|28
1670338800000|2022-12-06 15:00:00|10.08|9.98|10.05|9.95|10.09|9.99|10.03|9.93|80
1670339100000|2022-12-06 15:05:00|10.04|9.94|10.03|9.93|10.06|9.96|10.02|9.92|96
1670339400000|2022-12-06 15:10:00|10.02|9.92|10.04|9.94|10.04|9.94|9.99|9.89|67
1670339700000|2022-12-06 15:15:00|10.03|9.93|10.08|9.98|10.08|9.98|10.02|9.92|78
1670340000000|2022-12-06 15:20:00|10.09|9.99|10.1|10|10.1|10|10.07|9.97|62
1670340300000|2022-12-06 15:25:00|10.09|9.99|10.05|9.95|10.1|10|10.05|9.95|49
1670340600000|2022-12-06 15:30:00|10.06|9.96|10.04|9.94|10.07|9.97|10.03|9.93|53
1670340900000|2022-12-06 15:35:00|10.05|9.95|10.06|9.96|10.07|9.97|10.04|9.94|24
1670341200000|2022-12-06 15:40:00|10.07|9.97|10.08|9.98|10.08|9.98|10.05|9.95|44
1670341500000|2022-12-06 15:45:00|10.09|9.99|10.07|9.97|10.09|9.99|10.06|9.96|57
1670341800000|2022-12-06 15:50:00|10.06|9.96|10.05|9.95|10.07|9.97|10.05|9.95|64
1670342100000|2022-12-06 15:55:00|10.06|9.96|10.04|9.94|10.06|9.96|10.04|9.94|75
1670342400000|2022-12-06 16:00:00|10.05|9.95|10.04|9.94|10.06|9.96|10.04|9.94|74
1670342700000|2022-12-06 16:05:00|10.03|9.93|10.05|9.95|10.06|9.96|10.03|9.93|33
1670343000000|2022-12-06 16:10:00|10.06|9.96|10.06|9.96|10.07|9.97|10.05|9.95|35
1670343300000|2022-12-06 16:15:00|10.05|9.95|10.04|9.94|10.06|9.96|10.03|9.93|54
1670343600000|2022-12-06 16:20:00|10.05|9.95|10.06|9.96|10.07|9.97|10.04|9.94|30
1670343900000|2022-12-06 16:25:00|10.07|9.97|10.07|9.97|10.08|9.98|10.06|9.96|81
1670344200000|2022-12-06 16:30:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|73
1670344500000|2022-12-06 16:35:00|10.09|9.99|10.08|9.98|10.1|10|10.07|9.97|44
1670344800000|2022-12-06 16:40:00|10.07|9.97|10.07|9.97|10.08|9.98|10.06|9.96|49
1670345100000|2022-12-06 16:45:00|10.08|9.98|10.07|9.97|10.09|9.99|10.05|9.95|44
1670345400000|2022-12-06 16:50:00|10.08|9.98|10.06|9.96|10.08|9.98|10.05|9.95|47
1670345700000|2022-12-06 16:55:00|10.05|9.95|10.05|9.95|10.06|9.96|10.04|9.94|73
1670346000000|2022-12-06 17:00:00|10.06|9.96|10.06|9.96|10.07|9.97|10.05|9.95|23
1670346300000|2022-12-06 17:05:00|10.07|9.97|10.04|9.94|10.07|9.97|10.03|9.93|30
1670346600000|2022-12-06 17:10:00|10.03|9.93|9.97|9.87|10.04|9.94|9.88|9.78|103
1670346900000|2022-12-06 17:15:00|9.96|9.86|9.94|9.84|9.98|9.88|9.92|9.82|119
1670347200000|2022-12-06 17:20:00|9.95|9.85|9.98|9.88|9.98|9.88|9.95|9.85|78
1670347500000|2022-12-06 17:25:00|9.99|9.89|9.98|9.88|9.99|9.89|9.98|9.88|12
1670347800000|2022-12-06 17:30:00|9.99|9.89|9.97|9.87|9.99|9.89|9.93|9.83|89
1670348100000|2022-12-06 17:35:00|9.98|9.88|9.96|9.86|9.98|9.88|9.93|9.83|101
1670348400000|2022-12-06 17:40:00|9.95|9.85|9.95|9.85|9.97|9.87|9.94|9.84|59
1670348700000|2022-12-06 17:45:00|9.96|9.86|9.97|9.87|9.97|9.87|9.94|9.84|64
1670349000000|2022-12-06 17:50:00|9.98|9.88|9.97|9.87|9.98|9.88|9.97|9.87|46
1670349300000|2022-12-06 17:55:00|9.96|9.86|9.97|9.87|9.98|9.88|9.96|9.86|42
1670349600000|2022-12-06 18:00:00|9.96|9.86|9.97|9.87|9.98|9.88|9.95|9.85|52
1670349900000|2022-12-06 18:05:00|9.96|9.86|9.92|9.82|9.97|9.87|9.92|9.82|83
1670350200000|2022-12-06 18:10:00|9.93|9.83|9.9|9.8|9.94|9.84|9.89|9.79|82
1670350500000|2022-12-06 18:15:00|9.89|9.79|9.92|9.82|9.93|9.83|9.89|9.79|74
1670350800000|2022-12-06 18:20:00|9.93|9.83|9.93|9.83|9.94|9.84|9.92|9.82|41
1670351100000|2022-12-06 18:25:00|9.92|9.82|9.91|9.81|9.93|9.83|9.91|9.81|26
1670351400000|2022-12-06 18:30:00|9.92|9.82|9.89|9.79|9.92|9.82|9.86|9.76|74
1670351700000|2022-12-06 18:35:00|9.88|9.78|9.9|9.8|9.91|9.81|9.87|9.77|47
1670352000000|2022-12-06 18:40:00|9.91|9.81|9.89|9.79|9.91|9.81|9.89|9.79|31
1670352300000|2022-12-06 18:45:00|9.9|9.8|9.94|9.84|9.95|9.85|9.89|9.79|39
1670352600000|2022-12-06 18:50:00|9.93|9.83|9.93|9.83|9.94|9.84|9.93|9.83|55
1670352900000|2022-12-06 18:55:00|9.94|9.84|9.93|9.83|9.95|9.85|9.93|9.83|48
1670353200000|2022-12-06 19:00:00|9.94|9.84|9.93|9.83|9.94|9.84|9.93|9.83|50
1670353500000|2022-12-06 19:05:00|9.94|9.84|9.93|9.83|9.95|9.85|9.91|9.81|66
1670353800000|2022-12-06 19:10:00|9.92|9.82|9.9|9.8|9.93|9.83|9.88|9.78|89
1670354100000|2022-12-06 19:15:00|9.89|9.79|9.93|9.83|9.94|9.84|9.89|9.79|59
1670354400000|2022-12-06 19:20:00|9.94|9.84|9.94|9.84|9.94|9.84|9.93|9.83|27
1670354700000|2022-12-06 19:25:00|9.93|9.83|9.92|9.82|9.94|9.84|9.91|9.81|50
1670355000000|2022-12-06 19:30:00|9.91|9.81|9.94|9.84|9.94|9.84|9.91|9.81|52
1670355300000|2022-12-06 19:35:00|9.93|9.83|9.94|9.84|9.95|9.85|9.93|9.83|16
1670355600000|2022-12-06 19:40:00|9.95|9.85|9.95|9.85|9.95|9.85|9.94|9.84|29
1670355900000|2022-12-06 19:45:00|9.94|9.84|9.96|9.86|9.97|9.87|9.94|9.84|31
1670356200000|2022-12-06 19:50:00|9.95|9.85|9.97|9.87|9.97|9.87|9.95|9.85|43
1670356500000|2022-12-06 19:55:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|14
1670356800000|2022-12-06 20:00:00|9.98|9.88|9.97|9.87|9.98|9.88|9.97|9.87|26
1670357100000|2022-12-06 20:05:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|26
1670357400000|2022-12-06 20:10:00|9.96|9.86|9.96|9.86|9.97|9.87|9.96|9.86|13
1670357700000|2022-12-06 20:15:00|9.97|9.87|9.96|9.86|9.97|9.87|9.95|9.85|30
1670358000000|2022-12-06 20:20:00|9.97|9.87|9.96|9.86|9.97|9.87|9.94|9.84|52
1670358300000|2022-12-06 20:25:00|9.95|9.85|9.95|9.85|9.96|9.86|9.94|9.84|21
1670358600000|2022-12-06 20:30:00|9.96|9.86|9.96|9.86|9.97|9.87|9.95|9.85|17
1670358900000|2022-12-06 20:35:00|9.95|9.85|9.97|9.87|9.97|9.87|9.95|9.85|25
1670359200000|2022-12-06 20:40:00|9.98|9.88|9.98|9.88|9.99|9.89|9.97|9.87|25
1670359500000|2022-12-06 20:45:00|9.97|9.87|9.99|9.89|9.99|9.89|9.97|9.87|47
1670359800000|2022-12-06 20:50:00|9.98|9.88|9.98|9.88|9.99|9.89|9.97|9.87|29
1670360100000|2022-12-06 20:55:00|9.97|9.87|9.99|9.89|9.99|9.89|9.97|9.87|15
1670360400000|2022-12-06 21:00:00|9.98|9.88|9.99|9.89|10|9.9|9.98|9.88|28
1670360700000|2022-12-06 21:05:00|10|9.9|9.99|9.89|10|9.9|9.98|9.88|52
1670361000000|2022-12-06 21:10:00|10|9.9|10.01|9.91|10.01|9.91|9.99|9.89|46
1670361300000|2022-12-06 21:15:00|10|9.9|10|9.9|10.02|9.92|10|9.9|69
1670361600000|2022-12-06 21:20:00|10.01|9.91|10.01|9.91|10.01|9.91|9.99|9.89|37
1670361900000|2022-12-06 21:25:00|10|9.9|10.01|9.91|10.02|9.92|10|9.9|26
1670362200000|2022-12-06 21:30:00|10|9.9|10.01|9.91|10.02|9.92|10|9.9|6
1670362500000|2022-12-06 21:35:00|10|9.9|10|9.9|10.01|9.91|9.99|9.89|53
1670362800000|2022-12-06 21:40:00|9.99|9.89|10.01|9.91|10.02|9.92|9.99|9.89|43
1670363100000|2022-12-06 21:45:00|10|9.9|10|9.9|10.01|9.91|10|9.9|27
1670363400000|2022-12-06 21:50:00|9.99|9.89|10.01|9.91|10.01|9.91|9.99|9.89|5
1670363700000|2022-12-06 21:55:00|10.02|9.92|10.02|9.92|10.03|9.93|10.01|9.91|25
1670364000000|2022-12-06 22:00:00|10.01|9.91|10|9.9|10.02|9.92|10|9.9|36
1670364300000|2022-12-06 22:05:00|10.01|9.91|10|9.9|10.01|9.91|10|9.9|4
1670364600000|2022-12-06 22:10:00|10.01|9.91|10.01|9.91|10.01|9.91|10|9.9|9
1670364900000|2022-12-06 22:15:00|10|9.9|10|9.9|10.01|9.91|10|9.9|3
1670365200000|2022-12-06 22:20:00|10.01|9.91|10|9.9|10.01|9.91|10|9.9|8
1670365500000|2022-12-06 22:25:00|10.01|9.91|10.01|9.91|10.01|9.91|10|9.9|15
1670365800000|2022-12-06 22:30:00|10|9.9|10|9.9|10.01|9.91|10|9.9|23
1670366100000|2022-12-06 22:35:00|10.01|9.91|10|9.9|10.01|9.91|9.99|9.89|12
1670366400000|2022-12-06 22:40:00|9.99|9.89|9.99|9.89|10|9.9|9.98|9.88|29
1670366700000|2022-12-06 22:45:00|9.98|9.88|9.97|9.87|9.98|9.88|9.96|9.86|16
1670367000000|2022-12-06 22:50:00|9.96|9.86|9.96|9.86|9.97|9.87|9.95|9.85|9
1670367300000|2022-12-06 22:55:00|9.97|9.87|9.95|9.85|9.97|9.87|9.95|9.85|7
1670367600000|2022-12-06 23:00:00|9.96|9.86|9.97|9.87|9.97|9.87|9.95|9.85|44
1670367900000|2022-12-06 23:05:00|9.98|9.88|9.96|9.86|9.98|9.88|9.95|9.85|45
1670368200000|2022-12-06 23:10:00|9.95|9.85|10.01|9.91|10.02|9.92|9.95|9.85|63
1670368500000|2022-12-06 23:15:00|10.02|9.92|10.01|9.91|10.04|9.94|10|9.9|122
1670368800000|2022-12-06 23:20:00|10|9.9|10.04|9.94|10.05|9.95|10|9.9|67
1670369100000|2022-12-06 23:25:00|10.05|9.95|10.04|9.94|10.07|9.97|10.03|9.93|90
1670369400000|2022-12-06 23:30:00|10.05|9.95|10.08|9.98|10.09|9.99|10.04|9.94|98
1670369700000|2022-12-06 23:35:00|10.09|9.99|10.1|10|10.11|10.01|10.07|9.97|82
1670370000000|2022-12-06 23:40:00|10.09|9.99|10.07|9.97|10.1|10|10.06|9.96|103
1670370300000|2022-12-06 23:45:00|10.08|9.98|10.07|9.97|10.08|9.98|10.05|9.95|38
1670370600000|2022-12-06 23:50:00|10.08|9.98|10.07|9.97|10.1|10|10.07|9.97|44
1670370900000|2022-12-06 23:55:00|10.08|9.98|10.07|9.97|10.09|9.99|10.07|9.97|76
1670371200000|2022-12-07 00:00:00|10.08|9.98|10.07|9.97|10.08|9.98|10.05|9.95|58
1670371500000|2022-12-07 00:05:00|10.08|9.98|10.06|9.96|10.08|9.98|10.05|9.95|85
1670371800000|2022-12-07 00:10:00|10.07|9.97|10.06|9.96|10.07|9.97|10.05|9.95|58
1670372100000|2022-12-07 00:15:00|10.07|9.97|10.04|9.94|10.07|9.97|10.04|9.94|100
1670372400000|2022-12-07 00:20:00|10.05|9.95|10.08|9.98|10.08|9.98|10.04|9.94|58
1670372700000|2022-12-07 00:25:00|10.07|9.97|10.07|9.97|10.08|9.98|10.06|9.96|65
1670373000000|2022-12-07 00:30:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|39
1670373300000|2022-12-07 00:35:00|10.09|9.99|10.1|10|10.12|10.02|10.08|9.98|70
1670373600000|2022-12-07 00:40:00|10.11|10.01|10.13|10.03|10.14|10.04|10.1|10|127
1670373900000|2022-12-07 00:45:00|10.14|10.04|10.11|10.01|10.15|10.05|10.1|10|54
1670374200000|2022-12-07 00:50:00|10.1|10|10.11|10.01|10.12|10.02|10.1|10|78
1670374500000|2022-12-07 00:55:00|10.1|10|10.11|10.01|10.12|10.02|10.09|9.99|62
1670374800000|2022-12-07 01:00:00|10.12|10.02|10.1|10|10.13|10.03|10.09|9.99|73
1670375100000|2022-12-07 01:05:00|10.09|9.99|10.07|9.97|10.11|10.01|10.07|9.97|47
1670375400000|2022-12-07 01:10:00|10.08|9.98|10.07|9.97|10.08|9.98|10.07|9.97|28
1670375700000|2022-12-07 01:15:00|10.08|9.98|10.08|9.98|10.1|10|10.07|9.97|55
1670376000000|2022-12-07 01:20:00|10.09|9.99|10.08|9.98|10.09|9.99|10.07|9.97|40
1670376300000|2022-12-07 01:25:00|10.07|9.97|10.06|9.96|10.08|9.98|10.06|9.96|10
1670376600000|2022-12-07 01:30:00|10.05|9.95|10.07|9.97|10.08|9.98|10.05|9.95|57
1670376900000|2022-12-07 01:35:00|10.06|9.96|10.07|9.97|10.08|9.98|10.06|9.96|24
1670377200000|2022-12-07 01:40:00|10.08|9.98|10.09|9.99|10.09|9.99|10.08|9.98|10
1670377500000|2022-12-07 01:45:00|10.08|9.98|10.1|10|10.1|10|10.08|9.98|29
1670377800000|2022-12-07 01:50:00|10.09|9.99|10.07|9.97|10.1|10|10.07|9.97|47
1670378100000|2022-12-07 01:55:00|10.06|9.96|10.06|9.96|10.07|9.97|10.05|9.95|31
1670378400000|2022-12-07 02:00:00|10.07|9.97|10.07|9.97|10.08|9.98|10.05|9.95|29
1670378700000|2022-12-07 02:05:00|10.08|9.98|10.08|9.98|10.08|9.98|10.07|9.97|7
1670379000000|2022-12-07 02:10:00|10.07|9.97|10.08|9.98|10.09|9.99|10.07|9.97|24
1670379300000|2022-12-07 02:15:00|10.07|9.97|10.07|9.97|10.08|9.98|10.06|9.96|27
1670379600000|2022-12-07 02:20:00|10.08|9.98|10.07|9.97|10.08|9.98|10.07|9.97|10
1670379900000|2022-12-07 02:25:00|10.06|9.96|10.05|9.95|10.07|9.97|10.05|9.95|42
1670380200000|2022-12-07 02:30:00|10.06|9.96|10.05|9.95|10.07|9.97|10.05|9.95|48
1670380500000|2022-12-07 02:35:00|10.06|9.96|10.07|9.97|10.07|9.97|10.05|9.95|44
1670380800000|2022-12-07 02:40:00|10.06|9.96|10.07|9.97|10.08|9.98|10.06|9.96|18
1670381100000|2022-12-07 02:45:00|10.08|9.98|10.07|9.97|10.08|9.98|10.06|9.96|28
1670381400000|2022-12-07 02:50:00|10.08|9.98|10.07|9.97|10.08|9.98|10.07|9.97|30
1670381700000|2022-12-07 02:55:00|10.08|9.98|10.08|9.98|10.08|9.98|10.07|9.97|13
1670382000000|2022-12-07 03:00:00|10.07|9.97|10.05|9.95|10.07|9.97|10.05|9.95|25
1670382300000|2022-12-07 03:05:00|10.06|9.96|10.06|9.96|10.06|9.96|10.05|9.95|7
1670382600000|2022-12-07 03:10:00|10.05|9.95|10.06|9.96|10.06|9.96|10.05|9.95|8
1670382900000|2022-12-07 03:15:00|10.05|9.95|10.06|9.96|10.07|9.97|10.05|9.95|16
1670383200000|2022-12-07 03:20:00|10.05|9.95|10.04|9.94|10.06|9.96|10.03|9.93|86
1670383500000|2022-12-07 03:25:00|10.03|9.93|10.03|9.93|10.05|9.95|10.02|9.92|45
1670383800000|2022-12-07 03:30:00|10.02|9.92|10.03|9.93|10.03|9.93|10|9.9|34
1670384100000|2022-12-07 03:35:00|10.02|9.92|10.03|9.93|10.04|9.94|10.02|9.92|36
1670384400000|2022-12-07 03:40:00|10.04|9.94|10.02|9.92|10.04|9.94|10.02|9.92|25
1670384700000|2022-12-07 03:45:00|10.03|9.93|10.03|9.93|10.03|9.93|10.02|9.92|51
1670385000000|2022-12-07 03:50:00|10.02|9.92|10.03|9.93|10.03|9.93|10.02|9.92|18
1670385300000|2022-12-07 03:55:00|10.02|9.92|10.02|9.92|10.04|9.94|10.02|9.92|39
1670385600000|2022-12-07 04:00:00|10.03|9.93|10.03|9.93|10.03|9.93|10.02|9.92|23
1670385900000|2022-12-07 04:05:00|10.02|9.92|10.01|9.91|10.03|9.93|10.01|9.91|34
1670386200000|2022-12-07 04:10:00|10|9.9|10.02|9.92|10.03|9.93|10|9.9|37
1670386500000|2022-12-07 04:15:00|10.03|9.93|10.03|9.93|10.04|9.94|10.02|9.92|39
1670386800000|2022-12-07 04:20:00|10.04|9.94|10.09|9.99|10.1|10|10.03|9.93|76
1670387100000|2022-12-07 04:25:00|10.08|9.98|10.11|10.01|10.13|10.03|10.08|9.98|98
1670387400000|2022-12-07 04:30:00|10.12|10.02|10.13|10.03|10.16|10.06|10.11|10.01|76
1670387700000|2022-12-07 04:35:00|10.12|10.02|10.12|10.02|10.13|10.03|10.1|10|71
1670388000000|2022-12-07 04:40:00|10.11|10.01|10.1|10|10.12|10.02|10.1|10|54
1670388300000|2022-12-07 04:45:00|10.11|10.01|10.09|9.99|10.11|10.01|10.08|9.98|21
1670388600000|2022-12-07 04:50:00|10.1|10|10.13|10.03|10.13|10.03|10.1|10|20
1670388900000|2022-12-07 04:55:00|10.12|10.02|10.15|10.05|10.17|10.07|10.12|10.02|64
1670389200000|2022-12-07 05:00:00|10.14|10.04|10.13|10.03|10.15|10.05|10.12|10.02|68
1670389500000|2022-12-07 05:05:00|10.12|10.02|10.12|10.02|10.14|10.04|10.12|10.02|35
1670389800000|2022-12-07 05:10:00|10.13|10.03|10.15|10.05|10.15|10.05|10.12|10.02|49
1670390100000|2022-12-07 05:15:00|10.16|10.06|10.13|10.03|10.16|10.06|10.13|10.03|64
1670390400000|2022-12-07 05:20:00|10.14|10.04|10.11|10.01|10.14|10.04|10.11|10.01|62
1670390700000|2022-12-07 05:25:00|10.12|10.02|10.1|10|10.12|10.02|10.1|10|67
1670391000000|2022-12-07 05:30:00|10.09|9.99|10.11|10.01|10.12|10.02|10.08|9.98|79
1670391300000|2022-12-07 05:35:00|10.1|10|10.09|9.99|10.11|10.01|10.08|9.98|38
1670391600000|2022-12-07 05:40:00|10.1|10|10.1|10|10.11|10.01|10.09|9.99|35
1670391900000|2022-12-07 05:45:00|10.11|10.01|10.09|9.99|10.11|10.01|10.08|9.98|31
1670392200000|2022-12-07 05:50:00|10.08|9.98|10.09|9.99|10.1|10|10.08|9.98|22
1670392500000|2022-12-07 05:55:00|10.1|10|10.09|9.99|10.11|10.01|10.09|9.99|34
1670392800000|2022-12-07 06:00:00|10.1|10|10.09|9.99|10.11|10.01|10.08|9.98|22
1670393100000|2022-12-07 06:05:00|10.08|9.98|10.09|9.99|10.1|10|10.07|9.97|50
1670393400000|2022-12-07 06:10:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|51
1670393700000|2022-12-07 06:15:00|10.07|9.97|10.09|9.99|10.09|9.99|10.07|9.97|25
1670394000000|2022-12-07 06:20:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|19
1670394300000|2022-12-07 06:25:00|10.07|9.97|10.06|9.96|10.08|9.98|10.05|9.95|40
1670394600000|2022-12-07 06:30:00|10.05|9.95|10.06|9.96|10.06|9.96|10.04|9.94|48
1670394900000|2022-12-07 06:35:00|10.07|9.97|10.05|9.95|10.07|9.97|10.04|9.94|63
1670395200000|2022-12-07 06:40:00|10.04|9.94|10.04|9.94|10.05|9.95|10.03|9.93|69
1670395500000|2022-12-07 06:45:00|10.05|9.95|10.02|9.92|10.05|9.95|10.01|9.91|64
1670395800000|2022-12-07 06:50:00|10.01|9.91|9.92|9.82|10.02|9.92|9.91|9.81|134
1670396100000|2022-12-07 06:55:00|9.93|9.83|9.94|9.84|9.95|9.85|9.91|9.81|86
1670396400000|2022-12-07 07:00:00|9.93|9.83|9.93|9.83|9.97|9.87|9.93|9.83|91
1670396700000|2022-12-07 07:05:00|9.92|9.82|9.89|9.79|9.93|9.83|9.86|9.76|194
1670397000000|2022-12-07 07:10:00|9.9|9.8|9.55|9.45|9.9|9.8|9.35|9.25|304
1670397300000|2022-12-07 07:15:00|9.54|9.44|9.6|9.5|9.62|9.52|9.52|9.42|234
1670397600000|2022-12-07 07:20:00|9.59|9.49|9.57|9.47|9.61|9.51|9.55|9.45|179
1670397900000|2022-12-07 07:25:00|9.58|9.48|9.6|9.5|9.61|9.51|9.55|9.45|209
1670398200000|2022-12-07 07:30:00|9.61|9.51|9.59|9.49|9.61|9.51|9.57|9.47|117
1670398500000|2022-12-07 07:35:00|9.6|9.5|9.58|9.48|9.62|9.52|9.57|9.47|163
1670398800000|2022-12-07 07:40:00|9.57|9.47|9.59|9.49|9.62|9.52|9.57|9.47|138
1670399100000|2022-12-07 07:45:00|9.6|9.5|9.59|9.49|9.63|9.53|9.58|9.48|96
1670399400000|2022-12-07 07:50:00|9.58|9.48|9.59|9.49|9.59|9.49|9.55|9.45|130
1670399700000|2022-12-07 07:55:00|9.58|9.48|9.56|9.46|9.59|9.49|9.55|9.45|107
1670400000000|2022-12-07 08:00:00|9.55|9.45|9.55|9.45|9.59|9.49|9.54|9.44|161
1670400300000|2022-12-07 08:05:00|9.54|9.44|9.61|9.51|9.62|9.52|9.53|9.43|122
1670400600000|2022-12-07 08:10:00|9.6|9.5|9.62|9.52|9.62|9.52|9.59|9.49|73
1670400900000|2022-12-07 08:15:00|9.61|9.51|9.61|9.51|9.62|9.52|9.59|9.49|65
1670401200000|2022-12-07 08:20:00|9.6|9.5|9.6|9.5|9.61|9.51|9.59|9.49|95
1670401500000|2022-12-07 08:25:00|9.61|9.51|9.63|9.53|9.63|9.53|9.6|9.5|43
1670401800000|2022-12-07 08:30:00|9.62|9.52|9.64|9.54|9.64|9.54|9.62|9.52|29
1670402100000|2022-12-07 08:35:00|9.65|9.55|9.64|9.54|9.65|9.55|9.62|9.52|94
1670402400000|2022-12-07 08:40:00|9.63|9.53|9.62|9.52|9.64|9.54|9.6|9.5|100
1670402700000|2022-12-07 08:45:00|9.63|9.53|9.63|9.53|9.63|9.53|9.61|9.51|63
1670403000000|2022-12-07 08:50:00|9.62|9.52|9.63|9.53|9.65|9.55|9.57|9.47|116
1670403300000|2022-12-07 08:55:00|9.62|9.52|9.63|9.53|9.64|9.54|9.61|9.51|78
1670403600000|2022-12-07 09:00:00|9.62|9.52|9.63|9.53|9.64|9.54|9.62|9.52|54
1670403900000|2022-12-07 09:05:00|9.62|9.52|9.62|9.52|9.63|9.53|9.61|9.51|47
1670404200000|2022-12-07 09:10:00|9.61|9.51|9.61|9.51|9.62|9.52|9.6|9.5|91
1670404500000|2022-12-07 09:15:00|9.6|9.5|9.61|9.51|9.62|9.52|9.6|9.5|82
1670404800000|2022-12-07 09:20:00|9.62|9.52|9.64|9.54|9.64|9.54|9.61|9.51|63
1670405100000|2022-12-07 09:25:00|9.63|9.53|9.64|9.54|9.65|9.55|9.63|9.53|54
1670405400000|2022-12-07 09:30:00|9.63|9.53|9.63|9.53|9.67|9.57|9.62|9.52|65
1670405700000|2022-12-07 09:35:00|9.64|9.54|9.66|9.56|9.68|9.58|9.64|9.54|83
1670406000000|2022-12-07 09:40:00|9.67|9.57|9.65|9.55|9.68|9.58|9.64|9.54|89
1670406300000|2022-12-07 09:45:00|9.66|9.56|9.67|9.57|9.67|9.57|9.64|9.54|72
1670406600000|2022-12-07 09:50:00|9.66|9.56|9.67|9.57|9.67|9.57|9.65|9.55|44
1670406900000|2022-12-07 09:55:00|9.66|9.56|9.68|9.58|9.68|9.58|9.66|9.56|31
1670407200000|2022-12-07 10:00:00|9.67|9.57|9.67|9.57|9.68|9.58|9.66|9.56|55
1670407500000|2022-12-07 10:05:00|9.66|9.56|9.67|9.57|9.68|9.58|9.66|9.56|38
1670407800000|2022-12-07 10:10:00|9.66|9.56|9.66|9.56|9.67|9.57|9.65|9.55|63
1670408100000|2022-12-07 10:15:00|9.65|9.55|9.66|9.56|9.67|9.57|9.65|9.55|40
1670408400000|2022-12-07 10:20:00|9.67|9.57|9.65|9.55|9.67|9.57|9.65|9.55|45
1670408700000|2022-12-07 10:25:00|9.66|9.56|9.66|9.56|9.66|9.56|9.65|9.55|91
1670409000000|2022-12-07 10:30:00|9.65|9.55|9.67|9.57|9.68|9.58|9.65|9.55|61
1670409300000|2022-12-07 10:35:00|9.68|9.58|9.66|9.56|9.68|9.58|9.66|9.56|41
1670409600000|2022-12-07 10:40:00|9.67|9.57|9.66|9.56|9.67|9.57|9.65|9.55|46
1670409900000|2022-12-07 10:45:00|9.67|9.57|9.66|9.56|9.67|9.57|9.64|9.54|60
1670410200000|2022-12-07 10:50:00|9.67|9.57|9.68|9.58|9.68|9.58|9.66|9.56|54
1670410500000|2022-12-07 10:55:00|9.67|9.57|9.69|9.59|9.69|9.59|9.67|9.57|23
1670410800000|2022-12-07 11:00:00|9.68|9.58|9.68|9.58|9.7|9.6|9.67|9.57|25
1670411100000|2022-12-07 11:05:00|9.69|9.59|9.67|9.57|9.69|9.59|9.66|9.56|47
1670411400000|2022-12-07 11:10:00|9.68|9.58|9.67|9.57|9.68|9.58|9.67|9.57|44
1670411700000|2022-12-07 11:15:00|9.68|9.58|9.68|9.58|9.69|9.59|9.67|9.57|31
1670412000000|2022-12-07 11:20:00|9.69|9.59|9.67|9.57|9.69|9.59|9.67|9.57|57
1670412300000|2022-12-07 11:25:00|9.68|9.58|9.69|9.59|9.69|9.59|9.67|9.57|10
1670412600000|2022-12-07 11:30:00|9.68|9.58|9.68|9.58|9.7|9.6|9.68|9.58|41
1670412900000|2022-12-07 11:35:00|9.67|9.57|9.66|9.56|9.68|9.58|9.65|9.55|52
1670413200000|2022-12-07 11:40:00|9.65|9.55|9.63|9.53|9.66|9.56|9.63|9.53|27
1670413500000|2022-12-07 11:45:00|9.62|9.52|9.65|9.55|9.66|9.56|9.61|9.51|80
1670413800000|2022-12-07 11:50:00|9.64|9.54|9.64|9.54|9.67|9.57|9.64|9.54|73
1670414100000|2022-12-07 11:55:00|9.65|9.55|9.63|9.53|9.65|9.55|9.62|9.52|85
1670414400000|2022-12-07 12:00:00|9.62|9.52|9.66|9.56|9.69|9.59|9.62|9.52|137
1670414700000|2022-12-07 12:05:00|9.65|9.55|9.66|9.56|9.67|9.57|9.65|9.55|26
1670415000000|2022-12-07 12:10:00|9.67|9.57|9.66|9.56|9.68|9.58|9.65|9.55|64
1670415300000|2022-12-07 12:15:00|9.65|9.55|9.63|9.53|9.66|9.56|9.63|9.53|53
1670415600000|2022-12-07 12:20:00|9.64|9.54|9.63|9.53|9.64|9.54|9.6|9.5|64
1670415900000|2022-12-07 12:25:00|9.64|9.54|9.64|9.54|9.65|9.55|9.63|9.53|31
1670416200000|2022-12-07 12:30:00|9.63|9.53|9.64|9.54|9.64|9.54|9.61|9.51|81
1670416500000|2022-12-07 12:35:00|9.63|9.53|9.64|9.54|9.64|9.54|9.62|9.52|48
1670416800000|2022-12-07 12:40:00|9.63|9.53|9.64|9.54|9.64|9.54|9.62|9.52|48
1670417100000|2022-12-07 12:45:00|9.63|9.53|9.64|9.54|9.64|9.54|9.63|9.53|34
1670417400000|2022-12-07 12:50:00|9.63|9.53|9.62|9.52|9.64|9.54|9.62|9.52|24
1670417700000|2022-12-07 12:55:00|9.63|9.53|9.62|9.52|9.63|9.53|9.61|9.51|56
1670418000000|2022-12-07 13:00:00|9.61|9.51|9.62|9.52|9.63|9.53|9.61|9.51|32
1670418300000|2022-12-07 13:05:00|9.61|9.51|9.64|9.54|9.64|9.54|9.6|9.5|22
1670418600000|2022-12-07 13:10:00|9.63|9.53|9.67|9.57|9.68|9.58|9.63|9.53|123
1670418900000|2022-12-07 13:15:00|9.66|9.56|9.68|9.58|9.7|9.6|9.66|9.56|129
1670419200000|2022-12-07 13:20:00|9.67|9.57|9.66|9.56|9.69|9.59|9.65|9.55|84
1670419500000|2022-12-07 13:25:00|9.67|9.57|9.68|9.58|9.68|9.58|9.65|9.55|92
1670419800000|2022-12-07 13:30:00|9.67|9.57|9.69|9.59|9.69|9.59|9.67|9.57|81
1670420100000|2022-12-07 13:35:00|9.68|9.58|9.67|9.57|9.7|9.6|9.66|9.56|50
1670420400000|2022-12-07 13:40:00|9.66|9.56|9.67|9.57|9.67|9.57|9.65|9.55|54
1670420700000|2022-12-07 13:45:00|9.66|9.56|9.66|9.56|9.67|9.57|9.65|9.55|75
1670421000000|2022-12-07 13:50:00|9.65|9.55|9.69|9.59|9.7|9.6|9.65|9.55|91
1670421300000|2022-12-07 13:55:00|9.7|9.6|9.67|9.57|9.7|9.6|9.67|9.57|74
1670421600000|2022-12-07 14:00:00|9.68|9.58|9.66|9.56|9.68|9.58|9.66|9.56|73
1670421900000|2022-12-07 14:05:00|9.67|9.57|9.66|9.56|9.67|9.57|9.66|9.56|54
1670422200000|2022-12-07 14:10:00|9.67|9.57|9.68|9.58|9.68|9.58|9.66|9.56|34
1670422500000|2022-12-07 14:15:00|9.69|9.59|9.68|9.58|9.69|9.59|9.67|9.57|68
1670422800000|2022-12-07 14:20:00|9.69|9.59|9.68|9.58|9.69|9.59|9.67|9.57|124
1670423100000|2022-12-07 14:25:00|9.69|9.59|9.67|9.57|9.69|9.59|9.65|9.55|89
1670423400000|2022-12-07 14:30:00|9.68|9.58|9.69|9.59|9.7|9.6|9.66|9.56|86
1670423700000|2022-12-07 14:35:00|9.7|9.6|9.71|9.61|9.73|9.63|9.69|9.59|120
1670424000000|2022-12-07 14:40:00|9.7|9.6|9.69|9.59|9.71|9.61|9.68|9.58|82
1670424300000|2022-12-07 14:45:00|9.7|9.6|9.68|9.58|9.71|9.61|9.68|9.58|91
1670424600000|2022-12-07 14:50:00|9.69|9.59|9.69|9.59|9.7|9.6|9.67|9.57|113
1670424900000|2022-12-07 14:55:00|9.68|9.58|9.68|9.58|9.7|9.6|9.68|9.58|85
1670425200000|2022-12-07 15:00:00|9.69|9.59|9.71|9.61|9.71|9.61|9.68|9.58|89
1670425500000|2022-12-07 15:05:00|9.7|9.6|9.69|9.59|9.71|9.61|9.69|9.59|110
1670425800000|2022-12-07 15:10:00|9.7|9.6|9.67|9.57|9.7|9.6|9.63|9.53|110
1670426100000|2022-12-07 15:15:00|9.68|9.58|9.65|9.55|9.68|9.58|9.65|9.55|70
1670426400000|2022-12-07 15:20:00|9.66|9.56|9.64|9.54|9.66|9.56|9.64|9.54|137
1670426700000|2022-12-07 15:25:00|9.65|9.55|9.67|9.57|9.67|9.57|9.63|9.53|99
1670427000000|2022-12-07 15:30:00|9.66|9.56|9.64|9.54|9.67|9.57|9.63|9.53|79
1670427300000|2022-12-07 15:35:00|9.63|9.53|9.63|9.53|9.64|9.54|9.62|9.52|53
1670427600000|2022-12-07 15:40:00|9.62|9.52|9.64|9.54|9.65|9.55|9.62|9.52|85
1670427900000|2022-12-07 15:45:00|9.65|9.55|9.66|9.56|9.66|9.56|9.63|9.53|40
1670428200000|2022-12-07 15:50:00|9.65|9.55|9.67|9.57|9.68|9.58|9.65|9.55|31
1670428500000|2022-12-07 15:55:00|9.66|9.56|9.66|9.56|9.67|9.57|9.66|9.56|11
1670428800000|2022-12-07 16:00:00|9.67|9.57|9.67|9.57|9.67|9.57|9.65|9.55|23
1670429100000|2022-12-07 16:05:00|9.66|9.56|9.64|9.54|9.67|9.57|9.63|9.53|75
1670429400000|2022-12-07 16:10:00|9.65|9.55|9.63|9.53|9.65|9.55|9.62|9.52|101
1670429700000|2022-12-07 16:15:00|9.62|9.52|9.63|9.53|9.64|9.54|9.62|9.52|46
1670430000000|2022-12-07 16:20:00|9.62|9.52|9.59|9.49|9.63|9.53|9.58|9.48|72
1670430300000|2022-12-07 16:25:00|9.6|9.5|9.6|9.5|9.61|9.51|9.58|9.48|59
1670430600000|2022-12-07 16:30:00|9.61|9.51|9.6|9.5|9.63|9.53|9.6|9.5|44
1670430900000|2022-12-07 16:35:00|9.61|9.51|9.6|9.5|9.62|9.52|9.6|9.5|64
1670431200000|2022-12-07 16:40:00|9.61|9.51|9.61|9.51|9.61|9.51|9.59|9.49|81
1670431500000|2022-12-07 16:45:00|9.6|9.5|9.63|9.53|9.63|9.53|9.59|9.49|84
1670431800000|2022-12-07 16:50:00|9.62|9.52|9.62|9.52|9.63|9.53|9.62|9.52|39
1670432100000|2022-12-07 16:55:00|9.63|9.53|9.63|9.53|9.63|9.53|9.62|9.52|45
1670432400000|2022-12-07 17:00:00|9.62|9.52|9.61|9.51|9.63|9.53|9.61|9.51|80
1670432700000|2022-12-07 17:05:00|9.62|9.52|9.62|9.52|9.62|9.52|9.6|9.5|81
1670433000000|2022-12-07 17:10:00|9.63|9.53|9.62|9.52|9.63|9.53|9.61|9.51|44
1670433300000|2022-12-07 17:15:00|9.61|9.51|9.61|9.51|9.63|9.53|9.6|9.5|77
1670433600000|2022-12-07 17:20:00|9.62|9.52|9.61|9.51|9.62|9.52|9.6|9.5|32
1670433900000|2022-12-07 17:25:00|9.6|9.5|9.62|9.52|9.62|9.52|9.6|9.5|43
1670434200000|2022-12-07 17:30:00|9.63|9.53|9.62|9.52|9.63|9.53|9.61|9.51|46
1670434500000|2022-12-07 17:35:00|9.61|9.51|9.6|9.5|9.62|9.52|9.6|9.5|26
1670434800000|2022-12-07 17:40:00|9.59|9.49|9.62|9.52|9.63|9.53|9.59|9.49|26
1670435100000|2022-12-07 17:45:00|9.63|9.53|9.62|9.52|9.63|9.53|9.61|9.51|22
1670435400000|2022-12-07 17:50:00|9.63|9.53|9.62|9.52|9.63|9.53|9.62|9.52|8
1670435700000|2022-12-07 17:55:00|9.61|9.51|9.61|9.51|9.62|9.52|9.6|9.5|11
1670436000000|2022-12-07 18:00:00|9.6|9.5|9.61|9.51|9.62|9.52|9.6|9.5|14
1670436300000|2022-12-07 18:05:00|9.62|9.52|9.62|9.52|9.62|9.52|9.61|9.51|21
1670436600000|2022-12-07 18:10:00|9.63|9.53|9.62|9.52|9.63|9.53|9.62|9.52|50
1670436900000|2022-12-07 18:15:00|9.63|9.53|9.63|9.53|9.64|9.54|9.62|9.52|55
1670437200000|2022-12-07 18:20:00|9.62|9.52|9.61|9.51|9.63|9.53|9.61|9.51|72
1670437500000|2022-12-07 18:25:00|9.6|9.5|9.6|9.5|9.61|9.51|9.6|9.5|31
1670437800000|2022-12-07 18:30:00|9.59|9.49|9.61|9.51|9.61|9.51|9.59|9.49|23
1670438100000|2022-12-07 18:35:00|9.6|9.5|9.57|9.47|9.61|9.51|9.55|9.45|70
1670438400000|2022-12-07 18:40:00|9.56|9.46|9.57|9.47|9.58|9.48|9.55|9.45|94
1670438700000|2022-12-07 18:45:00|9.56|9.46|9.59|9.49|9.59|9.49|9.56|9.46|64
1670439000000|2022-12-07 18:50:00|9.58|9.48|9.57|9.47|9.59|9.49|9.56|9.46|54
1670439300000|2022-12-07 18:55:00|9.56|9.46|9.54|9.44|9.57|9.47|9.54|9.44|87
1670439600000|2022-12-07 19:00:00|9.55|9.45|9.56|9.46|9.57|9.47|9.54|9.44|70
1670439900000|2022-12-07 19:05:00|9.57|9.47|9.58|9.48|9.58|9.48|9.56|9.46|38
1670440200000|2022-12-07 19:10:00|9.57|9.47|9.6|9.5|9.61|9.51|9.57|9.47|78
1670440500000|2022-12-07 19:15:00|9.59|9.49|9.58|9.48|9.6|9.5|9.57|9.47|30
1670440800000|2022-12-07 19:20:00|9.57|9.47|9.58|9.48|9.58|9.48|9.56|9.46|60
1670441100000|2022-12-07 19:25:00|9.57|9.47|9.58|9.48|9.59|9.49|9.57|9.47|44
1670441400000|2022-12-07 19:30:00|9.59|9.49|9.6|9.5|9.6|9.5|9.58|9.48|40
1670441700000|2022-12-07 19:35:00|9.59|9.49|9.6|9.5|9.61|9.51|9.58|9.48|60
1670442000000|2022-12-07 19:40:00|9.59|9.49|9.59|9.49|9.6|9.5|9.58|9.48|29
1670442300000|2022-12-07 19:45:00|9.58|9.48|9.59|9.49|9.59|9.49|9.58|9.48|20
1670442600000|2022-12-07 19:50:00|9.6|9.5|9.6|9.5|9.61|9.51|9.59|9.49|45
1670442900000|2022-12-07 19:55:00|9.59|9.49|9.6|9.5|9.61|9.51|9.59|9.49|64
1670443200000|2022-12-07 20:00:00|9.59|9.49|9.56|9.46|9.6|9.5|9.48|9.38|140
1670443500000|2022-12-07 20:05:00|9.55|9.45|9.56|9.46|9.56|9.46|9.53|9.43|74
1670443800000|2022-12-07 20:10:00|9.55|9.45|9.58|9.48|9.59|9.49|9.54|9.44|44
1670444100000|2022-12-07 20:15:00|9.59|9.49|9.61|9.51|9.62|9.52|9.58|9.48|61
1670444400000|2022-12-07 20:20:00|9.62|9.52|9.61|9.51|9.62|9.52|9.6|9.5|48
1670444700000|2022-12-07 20:25:00|9.62|9.52|9.63|9.53|9.63|9.53|9.61|9.51|66
1670445000000|2022-12-07 20:30:00|9.62|9.52|9.63|9.53|9.65|9.55|9.62|9.52|72
1670445300000|2022-12-07 20:35:00|9.64|9.54|9.63|9.53|9.64|9.54|9.62|9.52|26
1670445600000|2022-12-07 20:40:00|9.64|9.54|9.62|9.52|9.64|9.54|9.61|9.51|49
1670445900000|2022-12-07 20:45:00|9.63|9.53|9.63|9.53|9.64|9.54|9.62|9.52|47
1670446200000|2022-12-07 20:50:00|9.64|9.54|9.63|9.53|9.64|9.54|9.62|9.52|50
1670446500000|2022-12-07 20:55:00|9.62|9.52|9.62|9.52|9.63|9.53|9.61|9.51|23
1670446800000|2022-12-07 21:00:00|9.63|9.53|9.61|9.51|9.64|9.54|9.61|9.51|87
1670447100000|2022-12-07 21:05:00|9.62|9.52|9.61|9.51|9.63|9.53|9.6|9.5|30
1670447400000|2022-12-07 21:10:00|9.62|9.52|9.61|9.51|9.63|9.53|9.6|9.5|60
1670447700000|2022-12-07 21:15:00|9.62|9.52|9.61|9.51|9.62|9.52|9.61|9.51|46
1670448000000|2022-12-07 21:20:00|9.6|9.5|9.6|9.5|9.63|9.53|9.6|9.5|27
1670448300000|2022-12-07 21:25:00|9.61|9.51|9.61|9.51|9.62|9.52|9.59|9.49|43
1670448600000|2022-12-07 21:30:00|9.62|9.52|9.6|9.5|9.62|9.52|9.6|9.5|45
1670448900000|2022-12-07 21:35:00|9.59|9.49|9.6|9.5|9.6|9.5|9.58|9.48|38
1670449200000|2022-12-07 21:40:00|9.59|9.49|9.6|9.5|9.6|9.5|9.58|9.48|32
1670449500000|2022-12-07 21:45:00|9.59|9.49|9.6|9.5|9.6|9.5|9.58|9.48|56
1670449800000|2022-12-07 21:50:00|9.61|9.51|9.6|9.5|9.62|9.52|9.6|9.5|26
1670450100000|2022-12-07 21:55:00|9.59|9.49|9.6|9.5|9.61|9.51|9.59|9.49|8
1670450400000|2022-12-07 22:00:00|9.61|9.51|9.59|9.49|9.61|9.51|9.59|9.49|3
1670450700000|2022-12-07 22:05:00|9.58|9.48|9.59|9.49|9.6|9.5|9.58|9.48|6
1670451000000|2022-12-07 22:10:00|9.6|9.5|9.58|9.48|9.6|9.5|9.58|9.48|3
1670451300000|2022-12-07 22:15:00|9.59|9.49|9.59|9.49|9.59|9.49|9.58|9.48|3
1670451600000|2022-12-07 22:20:00|9.6|9.5|9.6|9.5|9.6|9.5|9.6|9.5|1
1670451900000|2022-12-07 22:25:00|9.61|9.51|9.59|9.49|9.61|9.51|9.58|9.48|17
1670452200000|2022-12-07 22:30:00|9.58|9.48|9.57|9.47|9.59|9.49|9.56|9.46|18
1670452500000|2022-12-07 22:35:00|9.58|9.48|9.59|9.49|9.59|9.49|9.58|9.48|10
1670452800000|2022-12-07 22:40:00|9.58|9.48|9.6|9.5|9.62|9.52|9.58|9.48|17
1670453100000|2022-12-07 22:45:00|9.61|9.51|9.61|9.51|9.62|9.52|9.6|9.5|21
1670453400000|2022-12-07 22:50:00|9.62|9.52|9.61|9.51|9.62|9.52|9.61|9.51|2
1670453700000|2022-12-07 22:55:00|9.62|9.52|9.6|9.5|9.62|9.52|9.6|9.5|25
1670454000000|2022-12-07 23:00:00|9.61|9.51|9.61|9.51|9.61|9.51|9.59|9.49|23
1670454300000|2022-12-07 23:05:00|9.6|9.5|9.62|9.52|9.63|9.53|9.6|9.5|45
1670454600000|2022-12-07 23:10:00|9.63|9.53|9.64|9.54|9.64|9.54|9.62|9.52|34
1670454900000|2022-12-07 23:15:00|9.63|9.53|9.62|9.52|9.64|9.54|9.61|9.51|28
1670455200000|2022-12-07 23:20:00|9.63|9.53|9.62|9.52|9.63|9.53|9.62|9.52|22
1670455500000|2022-12-07 23:25:00|9.63|9.53|9.62|9.52|9.63|9.53|9.62|9.52|18
1670455800000|2022-12-07 23:30:00|9.63|9.53|9.64|9.54|9.64|9.54|9.61|9.51|34
1670456100000|2022-12-07 23:35:00|9.63|9.53|9.64|9.54|9.64|9.54|9.63|9.53|12
1670456400000|2022-12-07 23:40:00|9.63|9.53|9.64|9.54|9.64|9.54|9.63|9.53|10
1670456700000|2022-12-07 23:45:00|9.63|9.53|9.63|9.53|9.64|9.54|9.62|9.52|49
1670457000000|2022-12-07 23:50:00|9.62|9.52|9.63|9.53|9.63|9.53|9.61|9.51|32
1670457300000|2022-12-07 23:55:00|9.62|9.52|9.63|9.53|9.63|9.53|9.61|9.51|12
1670457600000|2022-12-08 00:00:00|9.62|9.52|9.62|9.52|9.63|9.53|9.61|9.51|27
1670457900000|2022-12-08 00:05:00|9.63|9.53|9.62|9.52|9.63|9.53|9.61|9.51|38
1670458200000|2022-12-08 00:10:00|9.63|9.53|9.64|9.54|9.64|9.54|9.62|9.52|44
1670458500000|2022-12-08 00:15:00|9.65|9.55|9.64|9.54|9.65|9.55|9.64|9.54|20
1670458800000|2022-12-08 00:20:00|9.65|9.55|9.68|9.58|9.69|9.59|9.64|9.54|36
1670459100000|2022-12-08 00:25:00|9.69|9.59|9.66|9.56|9.69|9.59|9.66|9.56|56
1670459400000|2022-12-08 00:30:00|9.67|9.57|9.66|9.56|9.67|9.57|9.66|9.56|18
1670459700000|2022-12-08 00:35:00|9.65|9.55|9.63|9.53|9.66|9.56|9.63|9.53|57
1670460000000|2022-12-08 00:40:00|9.64|9.54|9.65|9.55|9.66|9.56|9.64|9.54|58
1670460300000|2022-12-08 00:45:00|9.64|9.54|9.63|9.53|9.65|9.55|9.62|9.52|38
1670460600000|2022-12-08 00:50:00|9.62|9.52|9.6|9.5|9.63|9.53|9.6|9.5|65
1670460900000|2022-12-08 00:55:00|9.61|9.51|9.58|9.48|9.61|9.51|9.58|9.48|36
1670461200000|2022-12-08 01:00:00|9.57|9.47|9.57|9.47|9.59|9.49|9.56|9.46|61
1670461500000|2022-12-08 01:05:00|9.58|9.48|9.6|9.5|9.6|9.5|9.58|9.48|29
1670461800000|2022-12-08 01:10:00|9.61|9.51|9.63|9.53|9.63|9.53|9.6|9.5|35
1670462100000|2022-12-08 01:15:00|9.62|9.52|9.6|9.5|9.63|9.53|9.58|9.48|29
1670462400000|2022-12-08 01:20:00|9.59|9.49|9.61|9.51|9.62|9.52|9.59|9.49|37
1670462700000|2022-12-08 01:25:00|9.62|9.52|9.6|9.5|9.63|9.53|9.6|9.5|5
1670463000000|2022-12-08 01:30:00|9.61|9.51|9.58|9.48|9.61|9.51|9.58|9.48|44
1670463300000|2022-12-08 01:35:00|9.57|9.47|9.6|9.5|9.6|9.5|9.56|9.46|58
1670463600000|2022-12-08 01:40:00|9.59|9.49|9.59|9.49|9.6|9.5|9.58|9.48|25
1670463900000|2022-12-08 01:45:00|9.58|9.48|9.6|9.5|9.61|9.51|9.58|9.48|45
1670464200000|2022-12-08 01:50:00|9.61|9.51|9.6|9.5|9.61|9.51|9.58|9.48|34
1670464500000|2022-12-08 01:55:00|9.59|9.49|9.62|9.52|9.62|9.52|9.59|9.49|28
1670464800000|2022-12-08 02:00:00|9.61|9.51|9.63|9.53|9.63|9.53|9.6|9.5|29
1670465100000|2022-12-08 02:05:00|9.62|9.52|9.62|9.52|9.63|9.53|9.61|9.51|5
1670465400000|2022-12-08 02:10:00|9.61|9.51|9.61|9.51|9.62|9.52|9.6|9.5|21
1670465700000|2022-12-08 02:15:00|9.6|9.5|9.61|9.51|9.62|9.52|9.6|9.5|14
1670466000000|2022-12-08 02:20:00|9.62|9.52|9.61|9.51|9.62|9.52|9.61|9.51|24
1670466300000|2022-12-08 02:25:00|9.62|9.52|9.62|9.52|9.62|9.52|9.61|9.51|27
1670466600000|2022-12-08 02:30:00|9.63|9.53|9.64|9.54|9.65|9.55|9.62|9.52|54
1670466900000|2022-12-08 02:35:00|9.65|9.55|9.65|9.55|9.66|9.56|9.64|9.54|39
1670467200000|2022-12-08 02:40:00|9.66|9.56|9.8|9.7|9.83|9.73|9.66|9.56|105
1670467500000|2022-12-08 02:45:00|9.81|9.71|9.74|9.64|9.82|9.72|9.73|9.63|120
1670467800000|2022-12-08 02:50:00|9.75|9.65|9.72|9.62|9.75|9.65|9.72|9.62|68
1670468100000|2022-12-08 02:55:00|9.73|9.63|9.73|9.63|9.74|9.64|9.72|9.62|63
1670468400000|2022-12-08 03:00:00|9.72|9.62|9.73|9.63|9.75|9.65|9.72|9.62|44
1670468700000|2022-12-08 03:05:00|9.74|9.64|9.74|9.64|9.74|9.64|9.72|9.62|27
1670469000000|2022-12-08 03:10:00|9.75|9.65|9.74|9.64|9.75|9.65|9.72|9.62|26
1670469300000|2022-12-08 03:15:00|9.75|9.65|9.76|9.66|9.78|9.68|9.74|9.64|74
1670469600000|2022-12-08 03:20:00|9.77|9.67|9.78|9.68|9.79|9.69|9.75|9.65|36
1670469900000|2022-12-08 03:25:00|9.77|9.67|9.75|9.65|9.77|9.67|9.75|9.65|13
1670470200000|2022-12-08 03:30:00|9.74|9.64|9.75|9.65|9.75|9.65|9.74|9.64|16
1670470500000|2022-12-08 03:35:00|9.74|9.64|9.73|9.63|9.75|9.65|9.73|9.63|20
1670470800000|2022-12-08 03:40:00|9.72|9.62|9.72|9.62|9.73|9.63|9.71|9.61|41
1670471100000|2022-12-08 03:45:00|9.73|9.63|9.73|9.63|9.74|9.64|9.72|9.62|47
1670471400000|2022-12-08 03:50:00|9.74|9.64|9.72|9.62|9.74|9.64|9.72|9.62|15
1670471700000|2022-12-08 03:55:00|9.73|9.63|9.72|9.62|9.73|9.63|9.71|9.61|14
1670472000000|2022-12-08 04:00:00|9.73|9.63|9.73|9.63|9.74|9.64|9.71|9.61|41
1670472300000|2022-12-08 04:05:00|9.72|9.62|9.73|9.63|9.74|9.64|9.72|9.62|26
1670472600000|2022-12-08 04:10:00|9.72|9.62|9.7|9.6|9.73|9.63|9.69|9.59|29
1670472900000|2022-12-08 04:15:00|9.71|9.61|9.7|9.6|9.72|9.62|9.7|9.6|36
1670473200000|2022-12-08 04:20:00|9.69|9.59|9.67|9.57|9.7|9.6|9.67|9.57|23
1670473500000|2022-12-08 04:25:00|9.68|9.58|9.66|9.56|9.69|9.59|9.65|9.55|29
1670473800000|2022-12-08 04:30:00|9.67|9.57|9.68|9.58|9.69|9.59|9.66|9.56|12
1670474100000|2022-12-08 04:35:00|9.67|9.57|9.68|9.58|9.68|9.58|9.66|9.56|8
1670474400000|2022-12-08 04:40:00|9.67|9.57|9.68|9.58|9.68|9.58|9.67|9.57|6
1670474700000|2022-12-08 04:45:00|9.67|9.57|9.68|9.58|9.69|9.59|9.67|9.57|12
1670475000000|2022-12-08 04:50:00|9.69|9.59|9.68|9.58|9.69|9.59|9.68|9.58|24
1670475300000|2022-12-08 04:55:00|9.69|9.59|9.66|9.56|9.69|9.59|9.65|9.55|24
1670475600000|2022-12-08 05:00:00|9.67|9.57|9.66|9.56|9.67|9.57|9.62|9.52|74
1670475900000|2022-12-08 05:05:00|9.65|9.55|9.65|9.55|9.67|9.57|9.65|9.55|37
1670476200000|2022-12-08 05:10:00|9.66|9.56|9.65|9.55|9.66|9.56|9.64|9.54|14
1670476500000|2022-12-08 05:15:00|9.64|9.54|9.64|9.54|9.65|9.55|9.63|9.53|19
1670476800000|2022-12-08 05:20:00|9.65|9.55|9.65|9.55|9.65|9.55|9.64|9.54|23
1670477100000|2022-12-08 05:25:00|9.64|9.54|9.65|9.55|9.65|9.55|9.64|9.54|44
1670477400000|2022-12-08 05:30:00|9.64|9.54|9.64|9.54|9.65|9.55|9.63|9.53|27
1670477700000|2022-12-08 05:35:00|9.63|9.53|9.64|9.54|9.65|9.55|9.63|9.53|16
1670478000000|2022-12-08 05:40:00|9.63|9.53|9.61|9.51|9.64|9.54|9.59|9.49|55
1670478300000|2022-12-08 05:45:00|9.6|9.5|9.64|9.54|9.64|9.54|9.6|9.5|39
1670478600000|2022-12-08 05:50:00|9.63|9.53|9.65|9.55|9.65|9.55|9.63|9.53|15
1670478900000|2022-12-08 05:55:00|9.66|9.56|9.64|9.54|9.66|9.56|9.64|9.54|79
1670479200000|2022-12-08 06:00:00|9.65|9.55|9.63|9.53|9.65|9.55|9.62|9.52|39
1670479500000|2022-12-08 06:05:00|9.64|9.54|9.62|9.52|9.64|9.54|9.62|9.52|45
1670479800000|2022-12-08 06:10:00|9.63|9.53|9.64|9.54|9.64|9.54|9.62|9.52|32
1670480100000|2022-12-08 06:15:00|9.63|9.53|9.66|9.56|9.66|9.56|9.63|9.53|28
1670480400000|2022-12-08 06:20:00|9.65|9.55|9.64|9.54|9.66|9.56|9.64|9.54|42
1670480700000|2022-12-08 06:25:00|9.65|9.55|9.66|9.56|9.66|9.56|9.64|9.54|24
1670481000000|2022-12-08 06:30:00|9.65|9.55|9.66|9.56|9.66|9.56|9.64|9.54|10
1670481300000|2022-12-08 06:35:00|9.67|9.57|9.68|9.58|9.69|9.59|9.66|9.56|8
1670481600000|2022-12-08 06:40:00|9.69|9.59|9.68|9.58|9.69|9.59|9.67|9.57|22
1670481900000|2022-12-08 06:45:00|9.67|9.57|9.68|9.58|9.68|9.58|9.67|9.57|12
1670482200000|2022-12-08 06:50:00|9.67|9.57|9.67|9.57|9.68|9.58|9.66|9.56|39
1670482500000|2022-12-08 06:55:00|9.68|9.58|9.68|9.58|9.68|9.58|9.67|9.57|5
1670482800000|2022-12-08 07:00:00|9.67|9.57|9.68|9.58|9.69|9.59|9.67|9.57|32
1670483100000|2022-12-08 07:05:00|9.69|9.59|9.7|9.6|9.7|9.6|9.68|9.58|34
1670483400000|2022-12-08 07:10:00|9.71|9.61|9.7|9.6|9.72|9.62|9.69|9.59|76
1670483700000|2022-12-08 07:15:00|9.71|9.61|9.7|9.6|9.71|9.61|9.68|9.58|28
1670484000000|2022-12-08 07:20:00|9.71|9.61|9.72|9.62|9.75|9.65|9.7|9.6|86
1670484300000|2022-12-08 07:25:00|9.73|9.63|9.71|9.61|9.74|9.64|9.7|9.6|51
1670484600000|2022-12-08 07:30:00|9.72|9.62|9.77|9.67|9.77|9.67|9.71|9.61|74
1670484900000|2022-12-08 07:35:00|9.78|9.68|9.79|9.69|9.81|9.71|9.75|9.65|122
1670485200000|2022-12-08 07:40:00|9.78|9.68|9.77|9.67|9.78|9.68|9.76|9.66|42
1670485500000|2022-12-08 07:45:00|9.76|9.66|9.77|9.67|9.77|9.67|9.76|9.66|64
1670485800000|2022-12-08 07:50:00|9.76|9.66|9.77|9.67|9.79|9.69|9.76|9.66|46
1670486100000|2022-12-08 07:55:00|9.78|9.68|9.75|9.65|9.78|9.68|9.74|9.64|32
1670486400000|2022-12-08 08:00:00|9.74|9.64|9.76|9.66|9.77|9.67|9.74|9.64|41
1670486700000|2022-12-08 08:05:00|9.75|9.65|9.75|9.65|9.77|9.67|9.75|9.65|53
1670487000000|2022-12-08 08:10:00|9.74|9.64|9.74|9.64|9.75|9.65|9.73|9.63|49
1670487300000|2022-12-08 08:15:00|9.75|9.65|9.73|9.63|9.75|9.65|9.72|9.62|29
1670487600000|2022-12-08 08:20:00|9.72|9.62|9.72|9.62|9.73|9.63|9.72|9.62|37
1670487900000|2022-12-08 08:25:00|9.73|9.63|9.72|9.62|9.73|9.63|9.72|9.62|22
1670488200000|2022-12-08 08:30:00|9.73|9.63|9.71|9.61|9.73|9.63|9.71|9.61|21
1670488500000|2022-12-08 08:35:00|9.72|9.62|9.72|9.62|9.73|9.63|9.71|9.61|17
1670488800000|2022-12-08 08:40:00|9.71|9.61|9.7|9.6|9.72|9.62|9.7|9.6|14
1670489100000|2022-12-08 08:45:00|9.71|9.61|9.7|9.6|9.71|9.61|9.7|9.6|44
1670489400000|2022-12-08 08:50:00|9.71|9.61|9.71|9.61|9.72|9.62|9.7|9.6|33
1670489700000|2022-12-08 08:55:00|9.72|9.62|9.71|9.61|9.74|9.64|9.71|9.61|16
1670490000000|2022-12-08 09:00:00|9.72|9.62|9.68|9.58|9.73|9.63|9.68|9.58|13
1670490300000|2022-12-08 09:05:00|9.69|9.59|9.69|9.59|9.69|9.59|9.68|9.58|23
1670490600000|2022-12-08 09:10:00|9.7|9.6|9.69|9.59|9.7|9.6|9.68|9.58|30
1670490900000|2022-12-08 09:15:00|9.7|9.6|9.69|9.59|9.7|9.6|9.68|9.58|18
1670491200000|2022-12-08 09:20:00|9.68|9.58|9.68|9.58|9.69|9.59|9.67|9.57|19
1670491500000|2022-12-08 09:25:00|9.69|9.59|9.67|9.57|9.69|9.59|9.66|9.56|15
1670491800000|2022-12-08 09:30:00|9.68|9.58|9.68|9.58|9.69|9.59|9.67|9.57|19
1670492100000|2022-12-08 09:35:00|9.69|9.59|9.66|9.56|9.69|9.59|9.65|9.55|74
1670492400000|2022-12-08 09:40:00|9.65|9.55|9.64|9.54|9.66|9.56|9.64|9.54|50
1670492700000|2022-12-08 09:45:00|9.65|9.55|9.65|9.55|9.67|9.57|9.64|9.54|45
1670493000000|2022-12-08 09:50:00|9.66|9.56|9.65|9.55|9.67|9.57|9.65|9.55|38
1670493300000|2022-12-08 09:55:00|9.66|9.56|9.66|9.56|9.66|9.56|9.64|9.54|59
1670493600000|2022-12-08 10:00:00|9.65|9.55|9.67|9.57|9.68|9.58|9.65|9.55|43
1670493900000|2022-12-08 10:05:00|9.66|9.56|9.67|9.57|9.67|9.57|9.66|9.56|20
1670494200000|2022-12-08 10:10:00|9.68|9.58|9.67|9.57|9.68|9.58|9.67|9.57|12
1670494500000|2022-12-08 10:15:00|9.68|9.58|9.68|9.58|9.69|9.59|9.67|9.57|37
1670494800000|2022-12-08 10:20:00|9.69|9.59|9.68|9.58|9.69|9.59|9.68|9.58|36
1670495100000|2022-12-08 10:25:00|9.67|9.57|9.67|9.57|9.68|9.58|9.67|9.57|35
1670495400000|2022-12-08 10:30:00|9.68|9.58|9.67|9.57|9.68|9.58|9.67|9.57|18
1670495700000|2022-12-08 10:35:00|9.68|9.58|9.67|9.57|9.68|9.58|9.66|9.56|8
1670496000000|2022-12-08 10:40:00|9.68|9.58|9.67|9.57|9.68|9.58|9.67|9.57|38
1670496300000|2022-12-08 10:45:00|9.68|9.58|9.68|9.58|9.69|9.59|9.68|9.58|25
1670496600000|2022-12-08 10:50:00|9.67|9.57|9.66|9.56|9.68|9.58|9.66|9.56|50
1670496900000|2022-12-08 10:55:00|9.67|9.57|9.66|9.56|9.67|9.57|9.66|9.56|34
1670497200000|2022-12-08 11:00:00|9.67|9.57|9.67|9.57|9.68|9.58|9.66|9.56|37
1670497500000|2022-12-08 11:05:00|9.66|9.56|9.65|9.55|9.67|9.57|9.65|9.55|22
1670497800000|2022-12-08 11:10:00|9.64|9.54|9.64|9.54|9.65|9.55|9.64|9.54|25
1670498100000|2022-12-08 11:15:00|9.65|9.55|9.62|9.52|9.65|9.55|9.61|9.51|30
1670498400000|2022-12-08 11:20:00|9.63|9.53|9.65|9.55|9.67|9.57|9.63|9.53|38
1670498700000|2022-12-08 11:25:00|9.66|9.56|9.66|9.56|9.68|9.58|9.66|9.56|17
1670499000000|2022-12-08 11:30:00|9.65|9.55|9.65|9.55|9.66|9.56|9.65|9.55|9
1670499300000|2022-12-08 11:35:00|9.64|9.54|9.63|9.53|9.64|9.54|9.62|9.52|34
1670499600000|2022-12-08 11:40:00|9.62|9.52|9.56|9.46|9.64|9.54|9.53|9.43|89
1670499900000|2022-12-08 11:45:00|9.55|9.45|9.63|9.53|9.66|9.56|9.53|9.43|164
1670500200000|2022-12-08 11:50:00|9.64|9.54|9.66|9.56|9.68|9.58|9.61|9.51|115
1670500500000|2022-12-08 11:55:00|9.67|9.57|9.67|9.57|9.68|9.58|9.66|9.56|57
1670500800000|2022-12-08 12:00:00|9.68|9.58|9.68|9.58|9.69|9.59|9.64|9.54|75
1670501100000|2022-12-08 12:05:00|9.69|9.59|9.65|9.55|9.69|9.59|9.64|9.54|113
1670501400000|2022-12-08 12:10:00|9.66|9.56|9.64|9.54|9.67|9.57|9.64|9.54|75
1670501700000|2022-12-08 12:15:00|9.63|9.53|9.62|9.52|9.64|9.54|9.62|9.52|56
1670502000000|2022-12-08 12:20:00|9.63|9.53|9.63|9.53|9.63|9.53|9.62|9.52|53
1670502300000|2022-12-08 12:25:00|9.64|9.54|9.64|9.54|9.64|9.54|9.62|9.52|21
1670502600000|2022-12-08 12:30:00|9.63|9.53|9.67|9.57|9.68|9.58|9.63|9.53|81
1670502900000|2022-12-08 12:35:00|9.66|9.56|9.67|9.57|9.68|9.58|9.64|9.54|46
1670503200000|2022-12-08 12:40:00|9.66|9.56|9.66|9.56|9.67|9.57|9.66|9.56|31
1670503500000|2022-12-08 12:45:00|9.67|9.57|9.66|9.56|9.67|9.57|9.66|9.56|4
1670503800000|2022-12-08 12:50:00|9.67|9.57|9.67|9.57|9.67|9.57|9.66|9.56|25
1670504100000|2022-12-08 12:55:00|9.68|9.58|9.66|9.56|9.68|9.58|9.66|9.56|47
1670504400000|2022-12-08 13:00:00|9.67|9.57|9.64|9.54|9.67|9.57|9.64|9.54|52
1670504700000|2022-12-08 13:05:00|9.63|9.53|9.64|9.54|9.65|9.55|9.63|9.53|44
1670505000000|2022-12-08 13:10:00|9.63|9.53|9.64|9.54|9.64|9.54|9.63|9.53|58
1670505300000|2022-12-08 13:15:00|9.63|9.53|9.65|9.55|9.65|9.55|9.62|9.52|29
1670505600000|2022-12-08 13:20:00|9.64|9.54|9.65|9.55|9.66|9.56|9.64|9.54|26
1670505900000|2022-12-08 13:25:00|9.66|9.56|9.65|9.55|9.66|9.56|9.65|9.55|64
1670506200000|2022-12-08 13:30:00|9.64|9.54|9.66|9.56|9.68|9.58|9.64|9.54|115
1670506500000|2022-12-08 13:35:00|9.67|9.57|9.7|9.6|9.72|9.62|9.67|9.57|58
1670506800000|2022-12-08 13:40:00|9.71|9.61|9.68|9.58|9.71|9.61|9.68|9.58|20
1670507100000|2022-12-08 13:45:00|9.69|9.59|9.7|9.6|9.7|9.6|9.69|9.59|14
1670507400000|2022-12-08 13:50:00|9.71|9.61|9.71|9.61|9.73|9.63|9.7|9.6|107
1670507700000|2022-12-08 13:55:00|9.7|9.6|9.72|9.62|9.73|9.63|9.7|9.6|93
1670508000000|2022-12-08 14:00:00|9.73|9.63|9.73|9.63|9.74|9.64|9.71|9.61|73
1670508300000|2022-12-08 14:05:00|9.72|9.62|9.7|9.6|9.73|9.63|9.7|9.6|55
1670508600000|2022-12-08 14:10:00|9.71|9.61|9.7|9.6|9.71|9.61|9.69|9.59|48
1670508900000|2022-12-08 14:15:00|9.69|9.59|9.7|9.6|9.7|9.6|9.69|9.59|24
1670509200000|2022-12-08 14:20:00|9.71|9.61|9.71|9.61|9.71|9.61|9.7|9.6|11
1670509500000|2022-12-08 14:25:00|9.72|9.62|9.71|9.61|9.72|9.62|9.71|9.61|36
1670509800000|2022-12-08 14:30:00|9.7|9.6|9.65|9.55|9.71|9.61|9.65|9.55|120
1670510100000|2022-12-08 14:35:00|9.66|9.56|9.66|9.56|9.67|9.57|9.64|9.54|41
1670510400000|2022-12-08 14:40:00|9.67|9.57|9.66|9.56|9.67|9.57|9.65|9.55|60
1670510700000|2022-12-08 14:45:00|9.65|9.55|9.68|9.58|9.68|9.58|9.65|9.55|48
1670511000000|2022-12-08 14:50:00|9.69|9.59|9.69|9.59|9.7|9.6|9.69|9.59|21
1670511300000|2022-12-08 14:55:00|9.7|9.6|9.72|9.62|9.73|9.63|9.69|9.59|97
1670511600000|2022-12-08 15:00:00|9.73|9.63|9.75|9.65|9.77|9.67|9.71|9.61|157
1670511900000|2022-12-08 15:05:00|9.76|9.66|9.75|9.65|9.79|9.69|9.74|9.64|144
1670512200000|2022-12-08 15:10:00|9.76|9.66|9.75|9.65|9.76|9.66|9.73|9.63|80
1670512500000|2022-12-08 15:15:00|9.74|9.64|9.72|9.62|9.76|9.66|9.72|9.62|77
1670512800000|2022-12-08 15:20:00|9.73|9.63|9.72|9.62|9.74|9.64|9.72|9.62|48
1670513100000|2022-12-08 15:25:00|9.73|9.63|9.75|9.65|9.76|9.66|9.73|9.63|81
1670513400000|2022-12-08 15:30:00|9.76|9.66|9.75|9.65|9.76|9.66|9.74|9.64|50
1670513700000|2022-12-08 15:35:00|9.76|9.66|9.76|9.66|9.79|9.69|9.75|9.65|55
1670514000000|2022-12-08 15:40:00|9.77|9.67|9.75|9.65|9.77|9.67|9.74|9.64|71
1670514300000|2022-12-08 15:45:00|9.74|9.64|9.74|9.64|9.75|9.65|9.74|9.64|13
1670514600000|2022-12-08 15:50:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|27
1670514900000|2022-12-08 15:55:00|9.74|9.64|9.75|9.65|9.75|9.65|9.74|9.64|38
1670515200000|2022-12-08 16:00:00|9.76|9.66|9.73|9.63|9.76|9.66|9.73|9.63|52
1670515500000|2022-12-08 16:05:00|9.74|9.64|9.73|9.63|9.75|9.65|9.73|9.63|32
1670515800000|2022-12-08 16:10:00|9.74|9.64|9.75|9.65|9.75|9.65|9.73|9.63|22
1670516100000|2022-12-08 16:15:00|9.74|9.64|9.72|9.62|9.75|9.65|9.71|9.61|45
1670516400000|2022-12-08 16:20:00|9.73|9.63|9.72|9.62|9.73|9.63|9.72|9.62|30
1670516700000|2022-12-08 16:25:00|9.73|9.63|9.74|9.64|9.74|9.64|9.72|9.62|24
1670517000000|2022-12-08 16:30:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|11
1670517300000|2022-12-08 16:35:00|9.72|9.62|9.73|9.63|9.73|9.63|9.72|9.62|30
1670517600000|2022-12-08 16:40:00|9.72|9.62|9.71|9.61|9.72|9.62|9.71|9.61|22
1670517900000|2022-12-08 16:45:00|9.72|9.62|9.71|9.61|9.72|9.62|9.7|9.6|18
1670518200000|2022-12-08 16:50:00|9.7|9.6|9.71|9.61|9.71|9.61|9.7|9.6|38
1670518500000|2022-12-08 16:55:00|9.72|9.62|9.71|9.61|9.73|9.63|9.71|9.61|14
1670518800000|2022-12-08 17:00:00|9.7|9.6|9.7|9.6|9.7|9.6|9.69|9.59|7
1670519100000|2022-12-08 17:05:00|9.69|9.59|9.71|9.61|9.71|9.61|9.69|9.59|21
1670519400000|2022-12-08 17:10:00|9.72|9.62|9.69|9.59|9.73|9.63|9.69|9.59|36
1670519700000|2022-12-08 17:15:00|9.7|9.6|9.71|9.61|9.71|9.61|9.7|9.6|50
1670520000000|2022-12-08 17:20:00|9.7|9.6|9.71|9.61|9.72|9.62|9.7|9.6|34
1670520300000|2022-12-08 17:25:00|9.7|9.6|9.7|9.6|9.71|9.61|9.7|9.6|35
1670520600000|2022-12-08 17:30:00|9.71|9.61|9.7|9.6|9.71|9.61|9.7|9.6|12
1670520900000|2022-12-08 17:35:00|9.69|9.59|9.7|9.6|9.7|9.6|9.69|9.59|2
1670521200000|2022-12-08 17:40:00|9.71|9.61|9.71|9.61|9.71|9.61|9.7|9.6|7
1670521500000|2022-12-08 17:45:00|9.72|9.62|9.71|9.61|9.72|9.62|9.71|9.61|18
1670521800000|2022-12-08 17:50:00|9.72|9.62|9.72|9.62|9.74|9.64|9.71|9.61|61
1670522100000|2022-12-08 17:55:00|9.71|9.61|9.73|9.63|9.73|9.63|9.71|9.61|17
1670522400000|2022-12-08 18:00:00|9.74|9.64|9.72|9.62|9.74|9.64|9.71|9.61|27
1670522700000|2022-12-08 18:05:00|9.71|9.61|9.72|9.62|9.72|9.62|9.71|9.61|38
1670523000000|2022-12-08 18:10:00|9.71|9.61|9.72|9.62|9.73|9.63|9.71|9.61|36
1670523300000|2022-12-08 18:15:00|9.73|9.63|9.72|9.62|9.73|9.63|9.72|9.62|4
1670523600000|2022-12-08 18:20:00|9.73|9.63|9.73|9.63|9.73|9.63|9.71|9.61|11
1670523900000|2022-12-08 18:25:00|9.72|9.62|9.74|9.64|9.75|9.65|9.72|9.62|47
1670524200000|2022-12-08 18:30:00|9.75|9.65|9.78|9.68|9.78|9.68|9.74|9.64|50
1670524500000|2022-12-08 18:35:00|9.79|9.69|9.84|9.74|9.87|9.77|9.78|9.68|118
1670524800000|2022-12-08 18:40:00|9.85|9.75|9.83|9.73|9.85|9.75|9.82|9.72|45
1670525100000|2022-12-08 18:45:00|9.84|9.74|9.86|9.76|9.88|9.78|9.83|9.73|105
1670525400000|2022-12-08 18:50:00|9.85|9.75|9.86|9.76|9.91|9.81|9.85|9.75|118
1670525700000|2022-12-08 18:55:00|9.87|9.77|9.86|9.76|9.88|9.78|9.85|9.75|62
1670526000000|2022-12-08 19:00:00|9.87|9.77|9.83|9.73|9.88|9.78|9.82|9.72|101
1670526300000|2022-12-08 19:05:00|9.84|9.74|9.85|9.75|9.86|9.76|9.83|9.73|72
1670526600000|2022-12-08 19:10:00|9.84|9.74|9.89|9.79|9.91|9.81|9.84|9.74|78
1670526900000|2022-12-08 19:15:00|9.88|9.78|9.87|9.77|9.89|9.79|9.87|9.77|60
1670527200000|2022-12-08 19:20:00|9.86|9.76|9.85|9.75|9.87|9.77|9.84|9.74|28
1670527500000|2022-12-08 19:25:00|9.86|9.76|9.87|9.77|9.88|9.78|9.86|9.76|38
1670527800000|2022-12-08 19:30:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|12
1670528100000|2022-12-08 19:35:00|9.88|9.78|9.89|9.79|9.89|9.79|9.87|9.77|22
1670528400000|2022-12-08 19:40:00|9.9|9.8|9.9|9.8|9.9|9.8|9.89|9.79|17
1670528700000|2022-12-08 19:45:00|9.89|9.79|9.9|9.8|9.92|9.82|9.89|9.79|70
1670529000000|2022-12-08 19:50:00|9.89|9.79|9.91|9.81|9.91|9.81|9.88|9.78|43
1670529300000|2022-12-08 19:55:00|9.9|9.8|9.89|9.79|9.91|9.81|9.89|9.79|70
1670529600000|2022-12-08 20:00:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|37
1670529900000|2022-12-08 20:05:00|9.91|9.81|9.89|9.79|9.91|9.81|9.88|9.78|49
1670530200000|2022-12-08 20:10:00|9.88|9.78|9.89|9.79|9.9|9.8|9.88|9.78|32
1670530500000|2022-12-08 20:15:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|13
1670530800000|2022-12-08 20:20:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|32
1670531100000|2022-12-08 20:25:00|9.87|9.77|9.86|9.76|9.88|9.78|9.85|9.75|24
1670531400000|2022-12-08 20:30:00|9.87|9.77|9.86|9.76|9.87|9.77|9.85|9.75|38
1670531700000|2022-12-08 20:35:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|50
1670532000000|2022-12-08 20:40:00|9.85|9.75|9.85|9.75|9.86|9.76|9.85|9.75|5
1670532300000|2022-12-08 20:45:00|9.86|9.76|9.84|9.74|9.86|9.76|9.84|9.74|47
1670532600000|2022-12-08 20:50:00|9.85|9.75|9.84|9.74|9.85|9.75|9.83|9.73|44
1670532900000|2022-12-08 20:55:00|9.85|9.75|9.85|9.75|9.86|9.76|9.84|9.74|33
1670533200000|2022-12-08 21:00:00|9.84|9.74|9.83|9.73|9.85|9.75|9.82|9.72|24
1670533500000|2022-12-08 21:05:00|9.82|9.72|9.83|9.73|9.83|9.73|9.82|9.72|12
1670533800000|2022-12-08 21:10:00|9.82|9.72|9.81|9.71|9.83|9.73|9.81|9.71|22
1670534100000|2022-12-08 21:15:00|9.82|9.72|9.82|9.72|9.83|9.73|9.81|9.71|29
1670534400000|2022-12-08 21:20:00|9.83|9.73|9.82|9.72|9.83|9.73|9.82|9.72|16
1670534700000|2022-12-08 21:25:00|9.83|9.73|9.83|9.73|9.84|9.74|9.82|9.72|19
1670535000000|2022-12-08 21:30:00|9.84|9.74|9.83|9.73|9.84|9.74|9.82|9.72|8
1670535300000|2022-12-08 21:35:00|9.82|9.72|9.83|9.73|9.83|9.73|9.82|9.72|34
1670535600000|2022-12-08 21:40:00|9.82|9.72|9.83|9.73|9.83|9.73|9.82|9.72|48
1670535900000|2022-12-08 21:45:00|9.84|9.74|9.83|9.73|9.85|9.75|9.83|9.73|32
1670536200000|2022-12-08 21:50:00|9.84|9.74|9.85|9.75|9.85|9.75|9.83|9.73|22
1670536500000|2022-12-08 21:55:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|41
1670536800000|2022-12-08 22:00:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|10
1670537100000|2022-12-08 22:05:00|9.87|9.77|9.87|9.77|9.87|9.77|9.86|9.76|7
1670537400000|2022-12-08 22:10:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|21
1670537700000|2022-12-08 22:15:00|9.89|9.79|9.89|9.79|9.9|9.8|9.89|9.79|17
1670538000000|2022-12-08 22:20:00|9.9|9.8|9.9|9.8|9.9|9.8|9.9|9.8|1
1670538300000|2022-12-08 22:25:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|20
1670538600000|2022-12-08 22:30:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|20
1670538900000|2022-12-08 22:35:00|9.89|9.79|9.89|9.79|9.9|9.8|9.88|9.78|17
1670539200000|2022-12-08 22:40:00|9.9|9.8|9.89|9.79|9.9|9.8|9.89|9.79|12
1670539500000|2022-12-08 22:45:00|9.9|9.8|9.9|9.8|9.9|9.8|9.89|9.79|7
1670539800000|2022-12-08 22:50:00|9.89|9.79|9.92|9.82|9.93|9.83|9.89|9.79|26
1670540100000|2022-12-08 22:55:00|9.91|9.81|9.91|9.81|9.91|9.81|9.9|9.8|49
1670540400000|2022-12-08 23:00:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|28
1670540700000|2022-12-08 23:05:00|9.9|9.8|9.88|9.78|9.91|9.81|9.88|9.78|35
1670541000000|2022-12-08 23:10:00|9.89|9.79|9.95|9.85|9.97|9.87|9.89|9.79|79
1670541300000|2022-12-08 23:15:00|9.94|9.84|9.93|9.83|9.95|9.85|9.92|9.82|38
1670541600000|2022-12-08 23:20:00|9.92|9.82|9.93|9.83|9.93|9.83|9.91|9.81|34
1670541900000|2022-12-08 23:25:00|9.92|9.82|9.91|9.81|9.92|9.82|9.9|9.8|33
1670542200000|2022-12-08 23:30:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|53
1670542500000|2022-12-08 23:35:00|9.91|9.81|9.91|9.81|9.91|9.81|9.9|9.8|47
1670542800000|2022-12-08 23:40:00|9.9|9.8|9.92|9.82|9.92|9.82|9.9|9.8|49
1670543100000|2022-12-08 23:45:00|9.91|9.81|9.9|9.8|9.92|9.82|9.9|9.8|42
1670543400000|2022-12-08 23:50:00|9.91|9.81|9.91|9.81|9.92|9.82|9.9|9.8|23
1670543700000|2022-12-08 23:55:00|9.9|9.8|9.9|9.8|9.91|9.81|9.9|9.8|47
1670544000000|2022-12-09 00:00:00|9.91|9.81|9.9|9.8|9.92|9.82|9.9|9.8|46
1670544300000|2022-12-09 00:05:00|9.91|9.81|9.91|9.81|9.92|9.82|9.9|9.8|19
1670544600000|2022-12-09 00:10:00|9.9|9.8|9.91|9.81|9.92|9.82|9.9|9.8|22
1670544900000|2022-12-09 00:15:00|9.9|9.8|9.86|9.76|9.9|9.8|9.86|9.76|93
1670545200000|2022-12-09 00:20:00|9.85|9.75|9.85|9.75|9.88|9.78|9.84|9.74|83
1670545500000|2022-12-09 00:25:00|9.86|9.76|9.84|9.74|9.87|9.77|9.83|9.73|77
1670545800000|2022-12-09 00:30:00|9.85|9.75|9.87|9.77|9.88|9.78|9.85|9.75|69
1670546100000|2022-12-09 00:35:00|9.88|9.78|9.87|9.77|9.88|9.78|9.86|9.76|46
1670546400000|2022-12-09 00:40:00|9.86|9.76|9.84|9.74|9.87|9.77|9.83|9.73|117
1670546700000|2022-12-09 00:45:00|9.83|9.73|9.86|9.76|9.87|9.77|9.83|9.73|114
1670547000000|2022-12-09 00:50:00|9.85|9.75|9.85|9.75|9.87|9.77|9.85|9.75|31
1670547300000|2022-12-09 00:55:00|9.86|9.76|9.86|9.76|9.86|9.76|9.84|9.74|27
1670547600000|2022-12-09 01:00:00|9.85|9.75|9.85|9.75|9.87|9.77|9.85|9.75|27
1670547900000|2022-12-09 01:05:00|9.86|9.76|9.86|9.76|9.88|9.78|9.85|9.75|53
1670548200000|2022-12-09 01:10:00|9.87|9.77|9.89|9.79|9.9|9.8|9.86|9.76|69
1670548500000|2022-12-09 01:15:00|9.9|9.8|9.88|9.78|9.9|9.8|9.87|9.77|33
1670548800000|2022-12-09 01:20:00|9.89|9.79|9.9|9.8|9.91|9.81|9.88|9.78|70
1670549100000|2022-12-09 01:25:00|9.91|9.81|9.94|9.84|9.96|9.86|9.9|9.8|76
1670549400000|2022-12-09 01:30:00|9.95|9.85|9.94|9.84|10|9.9|9.93|9.83|148
1670549700000|2022-12-09 01:35:00|9.93|9.83|9.92|9.82|9.94|9.84|9.92|9.82|68
1670550000000|2022-12-09 01:40:00|9.91|9.81|9.91|9.81|9.92|9.82|9.91|9.81|47
1670550300000|2022-12-09 01:45:00|9.92|9.82|9.9|9.8|9.92|9.82|9.9|9.8|63
1670550600000|2022-12-09 01:50:00|9.91|9.81|9.9|9.8|9.91|9.81|9.89|9.79|100
1670550900000|2022-12-09 01:55:00|9.89|9.79|9.89|9.79|9.9|9.8|9.89|9.79|53
1670551200000|2022-12-09 02:00:00|9.9|9.8|9.9|9.8|9.9|9.8|9.89|9.79|89
1670551500000|2022-12-09 02:05:00|9.89|9.79|9.88|9.78|9.91|9.81|9.88|9.78|92
1670551800000|2022-12-09 02:10:00|9.89|9.79|9.87|9.77|9.89|9.79|9.86|9.76|109
1670552100000|2022-12-09 02:15:00|9.88|9.78|9.88|9.78|9.89|9.79|9.86|9.76|93
1670552400000|2022-12-09 02:20:00|9.89|9.79|9.87|9.77|9.89|9.79|9.87|9.77|131
1670552700000|2022-12-09 02:25:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|71
1670553000000|2022-12-09 02:30:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|48
1670553300000|2022-12-09 02:35:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|37
1670553600000|2022-12-09 02:40:00|9.86|9.76|9.87|9.77|9.88|9.78|9.86|9.76|40
1670553900000|2022-12-09 02:45:00|9.86|9.76|9.86|9.76|9.87|9.77|9.86|9.76|9
1670554200000|2022-12-09 02:50:00|9.85|9.75|9.87|9.77|9.87|9.77|9.85|9.75|57
1670554500000|2022-12-09 02:55:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|83
1670554800000|2022-12-09 03:00:00|9.89|9.79|9.9|9.8|9.9|9.8|9.88|9.78|40
1670555100000|2022-12-09 03:05:00|9.89|9.79|9.88|9.78|9.9|9.8|9.88|9.78|86
1670555400000|2022-12-09 03:10:00|9.89|9.79|9.87|9.77|9.89|9.79|9.87|9.77|97
1670555700000|2022-12-09 03:15:00|9.86|9.76|9.88|9.78|9.88|9.78|9.86|9.76|13
1670556000000|2022-12-09 03:20:00|9.87|9.77|9.88|9.78|9.89|9.79|9.87|9.77|88
1670556300000|2022-12-09 03:25:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|88
1670556600000|2022-12-09 03:30:00|9.87|9.77|9.86|9.76|9.89|9.79|9.86|9.76|128
1670556900000|2022-12-09 03:35:00|9.87|9.77|9.85|9.75|9.87|9.77|9.84|9.74|81
1670557200000|2022-12-09 03:40:00|9.86|9.76|9.85|9.75|9.87|9.77|9.84|9.74|70
1670557500000|2022-12-09 03:45:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|49
1670557800000|2022-12-09 03:50:00|9.85|9.75|9.85|9.75|9.86|9.76|9.85|9.75|21
1670558100000|2022-12-09 03:55:00|9.86|9.76|9.86|9.76|9.87|9.77|9.84|9.74|93
1670558400000|2022-12-09 04:00:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|26
1670558700000|2022-12-09 04:05:00|9.85|9.75|9.87|9.77|9.87|9.77|9.85|9.75|119
1670559000000|2022-12-09 04:10:00|9.86|9.76|9.88|9.78|9.88|9.78|9.86|9.76|55
1670559300000|2022-12-09 04:15:00|9.87|9.77|9.86|9.76|9.88|9.78|9.86|9.76|64
1670559600000|2022-12-09 04:20:00|9.87|9.77|9.88|9.78|9.88|9.78|9.86|9.76|46
1670559900000|2022-12-09 04:25:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|86
1670560200000|2022-12-09 04:30:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|69
1670560500000|2022-12-09 04:35:00|9.88|9.78|9.89|9.79|9.89|9.79|9.87|9.77|76
1670560800000|2022-12-09 04:40:00|9.88|9.78|9.91|9.81|9.91|9.81|9.88|9.78|72
1670561100000|2022-12-09 04:45:00|9.9|9.8|9.89|9.79|9.92|9.82|9.88|9.78|110
1670561400000|2022-12-09 04:50:00|9.88|9.78|9.89|9.79|9.9|9.8|9.87|9.77|110
1670561700000|2022-12-09 04:55:00|9.9|9.8|9.9|9.8|9.9|9.8|9.89|9.79|53
1670562000000|2022-12-09 05:00:00|9.89|9.79|9.9|9.8|9.91|9.81|9.89|9.79|68
1670562300000|2022-12-09 05:05:00|9.89|9.79|9.89|9.79|9.9|9.8|9.89|9.79|81
1670562600000|2022-12-09 05:10:00|9.9|9.8|9.89|9.79|9.9|9.8|9.89|9.79|56
1670562900000|2022-12-09 05:15:00|9.88|9.78|9.87|9.77|9.89|9.79|9.87|9.77|18
1670563200000|2022-12-09 05:20:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|39
1670563500000|2022-12-09 05:25:00|9.89|9.79|9.89|9.79|9.89|9.79|9.87|9.77|71
1670563800000|2022-12-09 05:30:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|89
1670564100000|2022-12-09 05:35:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|16
1670564400000|2022-12-09 05:40:00|9.89|9.79|9.89|9.79|9.89|9.79|9.88|9.78|41
1670564700000|2022-12-09 05:45:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|27
1670565000000|2022-12-09 05:50:00|9.89|9.79|9.89|9.79|9.9|9.8|9.89|9.79|111
1670565300000|2022-12-09 05:55:00|9.9|9.8|9.89|9.79|9.9|9.8|9.89|9.79|14
1670565600000|2022-12-09 06:00:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|77
1670565900000|2022-12-09 06:05:00|9.87|9.77|9.89|9.79|9.89|9.79|9.86|9.76|39
1670566200000|2022-12-09 06:10:00|9.88|9.78|9.89|9.79|9.9|9.8|9.88|9.78|34
1670566500000|2022-12-09 06:15:00|9.9|9.8|9.89|9.79|9.9|9.8|9.89|9.79|8
1670566800000|2022-12-09 06:20:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|35
1670567100000|2022-12-09 06:25:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|33
1670567400000|2022-12-09 06:30:00|9.86|9.76|9.87|9.77|9.89|9.79|9.86|9.76|26
1670567700000|2022-12-09 06:35:00|9.88|9.78|9.88|9.78|9.88|9.78|9.86|9.76|29
1670568000000|2022-12-09 06:40:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|87
1670568300000|2022-12-09 06:45:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|26
1670568600000|2022-12-09 06:50:00|9.86|9.76|9.86|9.76|9.87|9.77|9.86|9.76|19
1670568900000|2022-12-09 06:55:00|9.87|9.77|9.87|9.77|9.87|9.77|9.86|9.76|7
1670569200000|2022-12-09 07:00:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|60
1670569500000|2022-12-09 07:05:00|9.88|9.78|9.89|9.79|9.89|9.79|9.87|9.77|80
1670569800000|2022-12-09 07:10:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|43
1670570100000|2022-12-09 07:15:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|9
1670570400000|2022-12-09 07:20:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|77
1670570700000|2022-12-09 07:25:00|9.87|9.77|9.9|9.8|9.9|9.8|9.87|9.77|58
1670571000000|2022-12-09 07:30:00|9.91|9.81|9.89|9.79|9.91|9.81|9.88|9.78|69
1670571300000|2022-12-09 07:35:00|9.9|9.8|9.89|9.79|9.9|9.8|9.89|9.79|68
1670571600000|2022-12-09 07:40:00|9.9|9.8|9.89|9.79|9.9|9.8|9.88|9.78|48
1670571900000|2022-12-09 07:45:00|9.9|9.8|9.89|9.79|9.9|9.8|9.88|9.78|24
1670572200000|2022-12-09 07:50:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|63
1670572500000|2022-12-09 07:55:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|53
1670572800000|2022-12-09 08:00:00|9.88|9.78|9.87|9.77|9.88|9.78|9.86|9.76|32
1670573100000|2022-12-09 08:05:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|6
1670573400000|2022-12-09 08:10:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|104
1670573700000|2022-12-09 08:15:00|9.86|9.76|9.85|9.75|9.87|9.77|9.84|9.74|48
1670574000000|2022-12-09 08:20:00|9.86|9.76|9.85|9.75|9.86|9.76|9.84|9.74|50
1670574300000|2022-12-09 08:25:00|9.86|9.76|9.84|9.74|9.86|9.76|9.84|9.74|51
1670574600000|2022-12-09 08:30:00|9.85|9.75|9.85|9.75|9.86|9.76|9.84|9.74|47
1670574900000|2022-12-09 08:35:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|75
1670575200000|2022-12-09 08:40:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|104
1670575500000|2022-12-09 08:45:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|96
1670575800000|2022-12-09 08:50:00|9.85|9.75|9.85|9.75|9.86|9.76|9.85|9.75|71
1670576100000|2022-12-09 08:55:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|61
1670576400000|2022-12-09 09:00:00|9.87|9.77|9.88|9.78|9.88|9.78|9.86|9.76|104
1670576700000|2022-12-09 09:05:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|57
1670577000000|2022-12-09 09:10:00|9.88|9.78|9.89|9.79|9.89|9.79|9.87|9.77|76
1670577300000|2022-12-09 09:15:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|35
1670577600000|2022-12-09 09:20:00|9.87|9.77|9.88|9.78|9.89|9.79|9.87|9.77|68
1670577900000|2022-12-09 09:25:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|88
1670578200000|2022-12-09 09:30:00|9.89|9.79|9.87|9.77|9.89|9.79|9.87|9.77|139
1670578500000|2022-12-09 09:35:00|9.86|9.76|9.87|9.77|9.88|9.78|9.86|9.76|104
1670578800000|2022-12-09 09:40:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|41
1670579100000|2022-12-09 09:45:00|9.89|9.79|9.89|9.79|9.9|9.8|9.88|9.78|65
1670579400000|2022-12-09 09:50:00|9.9|9.8|9.9|9.8|9.9|9.8|9.89|9.79|97
1670579700000|2022-12-09 09:55:00|9.91|9.81|9.89|9.79|9.91|9.81|9.88|9.78|31
1670580000000|2022-12-09 10:00:00|9.88|9.78|9.9|9.8|9.91|9.81|9.88|9.78|39
1670580300000|2022-12-09 10:05:00|9.91|9.81|9.93|9.83|9.93|9.83|9.89|9.79|69
1670580600000|2022-12-09 10:10:00|9.92|9.82|9.89|9.79|9.93|9.83|9.89|9.79|80
1670580900000|2022-12-09 10:15:00|9.88|9.78|9.86|9.76|9.89|9.79|9.86|9.76|51
1670581200000|2022-12-09 10:20:00|9.87|9.77|9.88|9.78|9.89|9.79|9.86|9.76|70
1670581500000|2022-12-09 10:25:00|9.89|9.79|9.88|9.78|9.89|9.79|9.87|9.77|98
1670581800000|2022-12-09 10:30:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|56
1670582100000|2022-12-09 10:35:00|9.87|9.77|9.86|9.76|9.88|9.78|9.86|9.76|80
1670582400000|2022-12-09 10:40:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|58
1670582700000|2022-12-09 10:45:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|80
1670583000000|2022-12-09 10:50:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|12
1670583300000|2022-12-09 10:55:00|9.87|9.77|9.87|9.77|9.87|9.77|9.85|9.75|63
1670583600000|2022-12-09 11:00:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|44
1670583900000|2022-12-09 11:05:00|9.86|9.76|9.86|9.76|9.87|9.77|9.85|9.75|31
1670584200000|2022-12-09 11:10:00|9.85|9.75|9.85|9.75|9.86|9.76|9.85|9.75|33
1670584500000|2022-12-09 11:15:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|33
1670584800000|2022-12-09 11:20:00|9.85|9.75|9.87|9.77|9.87|9.77|9.85|9.75|45
1670585100000|2022-12-09 11:25:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|18
1670585400000|2022-12-09 11:30:00|9.86|9.76|9.87|9.77|9.88|9.78|9.86|9.76|132
1670585700000|2022-12-09 11:35:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|29
1670586000000|2022-12-09 11:40:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|42
1670586300000|2022-12-09 11:45:00|9.87|9.77|9.89|9.79|9.89|9.79|9.87|9.77|93
1670586600000|2022-12-09 11:50:00|9.9|9.8|9.89|9.79|9.9|9.8|9.88|9.78|24
1670586900000|2022-12-09 11:55:00|9.88|9.78|9.87|9.77|9.89|9.79|9.87|9.77|32
1670587200000|2022-12-09 12:00:00|9.88|9.78|9.89|9.79|9.89|9.79|9.87|9.77|72
1670587500000|2022-12-09 12:05:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|53
1670587800000|2022-12-09 12:10:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|31
1670588100000|2022-12-09 12:15:00|9.86|9.76|9.88|9.78|9.88|9.78|9.86|9.76|177
1670588400000|2022-12-09 12:20:00|9.87|9.77|9.88|9.78|9.89|9.79|9.87|9.77|174
1670588700000|2022-12-09 12:25:00|9.89|9.79|9.89|9.79|9.89|9.79|9.88|9.78|91
1670589000000|2022-12-09 12:30:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|55
1670589300000|2022-12-09 12:35:00|9.89|9.79|9.9|9.8|9.9|9.8|9.88|9.78|46
1670589600000|2022-12-09 12:40:00|9.91|9.81|9.87|9.77|9.93|9.83|9.86|9.76|99
1670589900000|2022-12-09 12:45:00|9.86|9.76|9.86|9.76|9.87|9.77|9.81|9.71|111
1670590200000|2022-12-09 12:50:00|9.87|9.77|9.89|9.79|9.91|9.81|9.87|9.77|83
1670590500000|2022-12-09 12:55:00|9.88|9.78|9.9|9.8|9.9|9.8|9.88|9.78|59
1670590800000|2022-12-09 13:00:00|9.89|9.79|9.89|9.79|9.92|9.82|9.89|9.79|33
1670591100000|2022-12-09 13:05:00|9.88|9.78|9.89|9.79|9.89|9.79|9.88|9.78|10
1670591400000|2022-12-09 13:10:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|65
1670591700000|2022-12-09 13:15:00|9.87|9.77|9.86|9.76|9.88|9.78|9.86|9.76|122
1670592000000|2022-12-09 13:20:00|9.87|9.77|9.87|9.77|9.89|9.79|9.86|9.76|251
1670592300000|2022-12-09 13:25:00|9.86|9.76|9.87|9.77|9.88|9.78|9.86|9.76|116
1670592600000|2022-12-09 13:30:00|9.88|9.78|9.82|9.72|9.9|9.8|9.66|9.56|401
1670592900000|2022-12-09 13:35:00|9.81|9.71|9.76|9.66|9.83|9.73|9.75|9.65|280
1670593200000|2022-12-09 13:40:00|9.77|9.67|9.75|9.65|9.79|9.69|9.75|9.65|219
1670593500000|2022-12-09 13:45:00|9.74|9.64|9.75|9.65|9.76|9.66|9.72|9.62|184
1670593800000|2022-12-09 13:50:00|9.76|9.66|9.8|9.7|9.8|9.7|9.75|9.65|253
1670594100000|2022-12-09 13:55:00|9.79|9.69|9.77|9.67|9.8|9.7|9.77|9.67|229
1670594400000|2022-12-09 14:00:00|9.76|9.66|9.77|9.67|9.78|9.68|9.74|9.64|108
1670594700000|2022-12-09 14:05:00|9.76|9.66|9.74|9.64|9.77|9.67|9.74|9.64|35
1670595000000|2022-12-09 14:10:00|9.75|9.65|9.73|9.63|9.75|9.65|9.72|9.62|89
1670595300000|2022-12-09 14:15:00|9.74|9.64|9.72|9.62|9.74|9.64|9.72|9.62|23
1670595600000|2022-12-09 14:20:00|9.73|9.63|9.73|9.63|9.74|9.64|9.72|9.62|87
1670595900000|2022-12-09 14:25:00|9.72|9.62|9.74|9.64|9.74|9.64|9.7|9.6|71
1670596200000|2022-12-09 14:30:00|9.73|9.63|9.75|9.65|9.75|9.65|9.7|9.6|83
1670596500000|2022-12-09 14:35:00|9.76|9.66|9.77|9.67|9.78|9.68|9.75|9.65|108
1670596800000|2022-12-09 14:40:00|9.76|9.66|9.79|9.69|9.79|9.69|9.75|9.65|54
1670597100000|2022-12-09 14:45:00|9.78|9.68|9.77|9.67|9.79|9.69|9.77|9.67|54
1670597400000|2022-12-09 14:50:00|9.76|9.66|9.76|9.66|9.77|9.67|9.75|9.65|15
1670597700000|2022-12-09 14:55:00|9.75|9.65|9.77|9.67|9.77|9.67|9.75|9.65|63
1670598000000|2022-12-09 15:00:00|9.78|9.68|9.77|9.67|9.79|9.69|9.74|9.64|110
1670598300000|2022-12-09 15:05:00|9.76|9.66|9.76|9.66|9.78|9.68|9.75|9.65|97
1670598600000|2022-12-09 15:10:00|9.77|9.67|9.76|9.66|9.77|9.67|9.75|9.65|128
1670598900000|2022-12-09 15:15:00|9.77|9.67|9.75|9.65|9.77|9.67|9.75|9.65|67
1670599200000|2022-12-09 15:20:00|9.74|9.64|9.74|9.64|9.75|9.65|9.74|9.64|53
1670599500000|2022-12-09 15:25:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|69
1670599800000|2022-12-09 15:30:00|9.76|9.66|9.76|9.66|9.78|9.68|9.75|9.65|89
1670600100000|2022-12-09 15:35:00|9.77|9.67|9.77|9.67|9.78|9.68|9.76|9.66|21
1670600400000|2022-12-09 15:40:00|9.78|9.68|9.76|9.66|9.78|9.68|9.76|9.66|35
1670600700000|2022-12-09 15:45:00|9.77|9.67|9.76|9.66|9.77|9.67|9.76|9.66|2
1670601000000|2022-12-09 15:50:00|9.75|9.65|9.76|9.66|9.77|9.67|9.75|9.65|52
1670601300000|2022-12-09 15:55:00|9.77|9.67|9.78|9.68|9.78|9.68|9.76|9.66|50
1670601600000|2022-12-09 16:00:00|9.77|9.67|9.77|9.67|9.78|9.68|9.77|9.67|33
1670601900000|2022-12-09 16:05:00|9.76|9.66|9.75|9.65|9.77|9.67|9.75|9.65|84
1670602200000|2022-12-09 16:10:00|9.74|9.64|9.74|9.64|9.75|9.65|9.73|9.63|33
1670602500000|2022-12-09 16:15:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|13
1670602800000|2022-12-09 16:20:00|9.74|9.64|9.75|9.65|9.75|9.65|9.74|9.64|12
1670603100000|2022-12-09 16:25:00|9.76|9.66|9.76|9.66|9.76|9.66|9.75|9.65|33
1670603400000|2022-12-09 16:30:00|9.75|9.65|9.75|9.65|9.77|9.67|9.75|9.65|51
1670603700000|2022-12-09 16:35:00|9.76|9.66|9.75|9.65|9.76|9.66|9.74|9.64|42
1670604000000|2022-12-09 16:40:00|9.74|9.64|9.74|9.64|9.75|9.65|9.72|9.62|21
1670604300000|2022-12-09 16:45:00|9.75|9.65|9.74|9.64|9.76|9.66|9.73|9.63|60
1670604600000|2022-12-09 16:50:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|26
1670604900000|2022-12-09 16:55:00|9.73|9.63|9.73|9.63|9.74|9.64|9.72|9.62|31
1670605200000|2022-12-09 17:00:00|9.72|9.62|9.72|9.62|9.74|9.64|9.71|9.61|73
1670605500000|2022-12-09 17:05:00|9.73|9.63|9.73|9.63|9.74|9.64|9.72|9.62|27
1670605800000|2022-12-09 17:10:00|9.74|9.64|9.73|9.63|9.74|9.64|9.73|9.63|12
1670606100000|2022-12-09 17:15:00|9.72|9.62|9.73|9.63|9.73|9.63|9.72|9.62|30
1670606400000|2022-12-09 17:20:00|9.72|9.62|9.72|9.62|9.73|9.63|9.71|9.61|19
1670606700000|2022-12-09 17:25:00|9.71|9.61|9.72|9.62|9.72|9.62|9.71|9.61|18
1670607000000|2022-12-09 17:30:00|9.71|9.61|9.73|9.63|9.73|9.63|9.7|9.6|89
1670607300000|2022-12-09 17:35:00|9.72|9.62|9.74|9.64|9.74|9.64|9.72|9.62|19
1670607600000|2022-12-09 17:40:00|9.73|9.63|9.73|9.63|9.74|9.64|9.72|9.62|33
1670607900000|2022-12-09 17:45:00|9.72|9.62|9.72|9.62|9.73|9.63|9.72|9.62|23
1670608200000|2022-12-09 17:50:00|9.73|9.63|9.73|9.63|9.73|9.63|9.72|9.62|11
1670608500000|2022-12-09 17:55:00|9.72|9.62|9.73|9.63|9.74|9.64|9.72|9.62|14
1670608800000|2022-12-09 18:00:00|9.72|9.62|9.72|9.62|9.73|9.63|9.7|9.6|49
1670609100000|2022-12-09 18:05:00|9.71|9.61|9.69|9.59|9.72|9.62|9.67|9.57|131
1670609400000|2022-12-09 18:10:00|9.68|9.58|9.68|9.58|9.69|9.59|9.66|9.56|81
1670609700000|2022-12-09 18:15:00|9.67|9.57|9.69|9.59|9.69|9.59|9.67|9.57|97
1670610000000|2022-12-09 18:20:00|9.68|9.58|9.67|9.57|9.69|9.59|9.67|9.57|24
1670610300000|2022-12-09 18:25:00|9.68|9.58|9.68|9.58|9.68|9.58|9.67|9.57|43
1670610600000|2022-12-09 18:30:00|9.67|9.57|9.69|9.59|9.7|9.6|9.67|9.57|31
1670611200000|2022-12-09 18:40:00|9.7|9.6|9.7|9.6|9.71|9.61|9.69|9.59|39
1670611500000|2022-12-09 18:45:00|9.69|9.59|9.69|9.59|9.7|9.6|9.69|9.59|3
1670611800000|2022-12-09 18:50:00|9.7|9.6|9.69|9.59|9.7|9.6|9.69|9.59|12
1670612400000|2022-12-09 19:00:00|9.7|9.6|9.68|9.58|9.7|9.6|9.67|9.57|47
1670612700000|2022-12-09 19:05:00|9.67|9.57|9.68|9.58|9.69|9.59|9.67|9.57|56
1670613000000|2022-12-09 19:10:00|9.67|9.57|9.68|9.58|9.68|9.58|9.67|9.57|46
1670613300000|2022-12-09 19:15:00|9.67|9.57|9.69|9.59|9.7|9.6|9.67|9.57|29
1670613600000|2022-12-09 19:20:00|9.7|9.6|9.7|9.6|9.7|9.6|9.69|9.59|67
1670613900000|2022-12-09 19:25:00|9.69|9.59|9.69|9.59|9.7|9.6|9.69|9.59|67
1670614200000|2022-12-09 19:30:00|9.7|9.6|9.7|9.6|9.71|9.61|9.69|9.59|25
1670614500000|2022-12-09 19:35:00|9.71|9.61|9.71|9.61|9.71|9.61|9.7|9.6|71
1670614800000|2022-12-09 19:40:00|9.7|9.6|9.69|9.59|9.71|9.61|9.69|9.59|66
1670615100000|2022-12-09 19:45:00|9.7|9.6|9.7|9.6|9.7|9.6|9.69|9.59|19
1670615400000|2022-12-09 19:50:00|9.71|9.61|9.71|9.61|9.71|9.61|9.7|9.6|31
1670615700000|2022-12-09 19:55:00|9.7|9.6|9.71|9.61|9.72|9.62|9.7|9.6|18
1670616000000|2022-12-09 20:00:00|9.72|9.62|9.72|9.62|9.73|9.63|9.71|9.61|61
1670616300000|2022-12-09 20:05:00|9.71|9.61|9.71|9.61|9.72|9.62|9.71|9.61|7
1670616600000|2022-12-09 20:10:00|9.72|9.62|9.73|9.63|9.73|9.63|9.71|9.61|8
1670616900000|2022-12-09 20:15:00|9.72|9.62|9.74|9.64|9.74|9.64|9.72|9.62|49
1670617200000|2022-12-09 20:20:00|9.73|9.63|9.72|9.62|9.74|9.64|9.72|9.62|54
1670617500000|2022-12-09 20:25:00|9.71|9.61|9.72|9.62|9.72|9.62|9.71|9.61|6
1670617800000|2022-12-09 20:30:00|9.71|9.61|9.72|9.62|9.73|9.63|9.71|9.61|48
1670618100000|2022-12-09 20:35:00|9.71|9.61|9.71|9.61|9.72|9.62|9.71|9.61|23
1670618400000|2022-12-09 20:40:00|9.7|9.6|9.7|9.6|9.71|9.61|9.69|9.59|33
1670618700000|2022-12-09 20:45:00|9.69|9.59|9.69|9.59|9.71|9.61|9.68|9.58|113
1670619000000|2022-12-09 20:50:00|9.68|9.58|9.69|9.59|9.7|9.6|9.68|9.58|78
1670619600000|2022-12-09 21:00:00|9.68|9.58|9.69|9.59|9.7|9.6|9.68|9.58|48
1670619900000|2022-12-09 21:05:00|9.68|9.58|9.71|9.61|9.72|9.62|9.67|9.57|22
1670620200000|2022-12-09 21:10:00|9.7|9.6|9.7|9.6|9.7|9.6|9.7|9.6|1
1670620500000|2022-12-09 21:15:00|9.69|9.59|9.7|9.6|9.7|9.6|9.69|9.59|14
1670620800000|2022-12-09 21:20:00|9.69|9.59|9.68|9.58|9.7|9.6|9.67|9.57|42
1670621100000|2022-12-09 21:25:00|9.67|9.57|9.65|9.55|9.68|9.58|9.64|9.54|27
1670621400000|2022-12-09 21:30:00|9.64|9.54|9.63|9.53|9.65|9.55|9.62|9.52|36
1670621700000|2022-12-09 21:35:00|9.62|9.52|9.65|9.55|9.65|9.55|9.62|9.52|36
1670622000000|2022-12-09 21:40:00|9.64|9.54|9.64|9.54|9.65|9.55|9.63|9.53|21
1670622300000|2022-12-09 21:45:00|9.65|9.55|9.65|9.55|9.65|9.55|9.65|9.55|1
1670622600000|2022-12-09 21:50:00|9.66|9.56|9.65|9.55|9.66|9.56|9.64|9.54|14
1670622900000|2022-12-09 21:55:00|9.64|9.54|9.65|9.55|9.65|9.55|9.64|9.54|22
1670659200000|2022-12-10 08:00:00|9.71|9.61|9.72|9.62|9.72|9.62|9.71|9.61|10
1670659500000|2022-12-10 08:05:00|9.71|9.61|9.71|9.61|9.72|9.62|9.71|9.61|3
1670659800000|2022-12-10 08:10:00|9.72|9.62|9.71|9.61|9.72|9.62|9.71|9.61|12
1670660700000|2022-12-10 08:25:00|9.72|9.62|9.72|9.62|9.73|9.63|9.72|9.62|5
1670661000000|2022-12-10 08:30:00|9.71|9.61|9.7|9.6|9.72|9.62|9.7|9.6|14
1670661300000|2022-12-10 08:35:00|9.71|9.61|9.7|9.6|9.71|9.61|9.7|9.6|16
1670661600000|2022-12-10 08:40:00|9.71|9.61|9.7|9.6|9.72|9.62|9.7|9.6|12
1670661900000|2022-12-10 08:45:00|9.71|9.61|9.69|9.59|9.71|9.61|9.69|9.59|25
1670662200000|2022-12-10 08:50:00|9.7|9.6|9.7|9.6|9.7|9.6|9.69|9.59|7
1670662500000|2022-12-10 08:55:00|9.69|9.59|9.69|9.59|9.7|9.6|9.69|9.59|29
1670662800000|2022-12-10 09:00:00|9.68|9.58|9.68|9.58|9.69|9.59|9.68|9.58|3
1670663100000|2022-12-10 09:05:00|9.69|9.59|9.68|9.58|9.69|9.59|9.68|9.58|6
1670663400000|2022-12-10 09:10:00|9.67|9.57|9.68|9.58|9.68|9.58|9.67|9.57|16
1670663700000|2022-12-10 09:15:00|9.67|9.57|9.68|9.58|9.68|9.58|9.67|9.57|18
1670664000000|2022-12-10 09:20:00|9.67|9.57|9.67|9.57|9.68|9.58|9.66|9.56|27
1670664300000|2022-12-10 09:25:00|9.66|9.56|9.68|9.58|9.68|9.58|9.66|9.56|31
1670664600000|2022-12-10 09:30:00|9.69|9.59|9.69|9.59|9.69|9.59|9.69|9.59|1
1670664900000|2022-12-10 09:35:00|9.7|9.6|9.7|9.6|9.7|9.6|9.69|9.59|3
1670665200000|2022-12-10 09:40:00|9.69|9.59|9.7|9.6|9.7|9.6|9.69|9.59|4
1670665500000|2022-12-10 09:45:00|9.69|9.59|9.7|9.6|9.71|9.61|9.69|9.59|8
1670665800000|2022-12-10 09:50:00|9.71|9.61|9.7|9.6|9.71|9.61|9.7|9.6|6
1670666100000|2022-12-10 09:55:00|9.69|9.59|9.7|9.6|9.7|9.6|9.69|9.59|4
1670666700000|2022-12-10 10:05:00|9.71|9.61|9.71|9.61|9.71|9.61|9.7|9.6|9
1670667000000|2022-12-10 10:10:00|9.72|9.62|9.71|9.61|9.72|9.62|9.71|9.61|2
1670667300000|2022-12-10 10:15:00|9.7|9.6|9.7|9.6|9.71|9.61|9.7|9.6|3
1670667600000|2022-12-10 10:20:00|9.71|9.61|9.71|9.61|9.71|9.61|9.7|9.6|5
1670667900000|2022-12-10 10:25:00|9.7|9.6|9.71|9.61|9.71|9.61|9.7|9.6|2
1670668200000|2022-12-10 10:30:00|9.7|9.6|9.71|9.61|9.71|9.61|9.7|9.6|4
1670668800000|2022-12-10 10:40:00|9.7|9.6|9.7|9.6|9.71|9.61|9.7|9.6|3
1670669100000|2022-12-10 10:45:00|9.71|9.61|9.71|9.61|9.71|9.61|9.7|9.6|3
1670669400000|2022-12-10 10:50:00|9.7|9.6|9.7|9.6|9.71|9.61|9.7|9.6|15
1670669700000|2022-12-10 10:55:00|9.71|9.61|9.71|9.61|9.71|9.61|9.71|9.61|1
1670670300000|2022-12-10 11:05:00|9.7|9.6|9.71|9.61|9.71|9.61|9.7|9.6|4
1670670600000|2022-12-10 11:10:00|9.7|9.6|9.7|9.6|9.71|9.61|9.7|9.6|31
1670670900000|2022-12-10 11:15:00|9.71|9.61|9.7|9.6|9.71|9.61|9.7|9.6|2
1670671200000|2022-12-10 11:20:00|9.71|9.61|9.7|9.6|9.71|9.61|9.7|9.6|10
1670671500000|2022-12-10 11:25:00|9.71|9.61|9.7|9.6|9.71|9.61|9.7|9.6|4
1670671800000|2022-12-10 11:30:00|9.71|9.61|9.73|9.63|9.73|9.63|9.7|9.6|7
1670672100000|2022-12-10 11:35:00|9.72|9.62|9.72|9.62|9.73|9.63|9.72|9.62|3
1670672400000|2022-12-10 11:40:00|9.73|9.63|9.72|9.62|9.73|9.63|9.72|9.62|2
1670673000000|2022-12-10 11:50:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|17
1670673300000|2022-12-10 11:55:00|9.74|9.64|9.74|9.64|9.75|9.65|9.73|9.63|33
1670673600000|2022-12-10 12:00:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|8
1670673900000|2022-12-10 12:05:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|6
1670674200000|2022-12-10 12:10:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|3
1670674500000|2022-12-10 12:15:00|9.74|9.64|9.72|9.62|9.74|9.64|9.72|9.62|23
1670674800000|2022-12-10 12:20:00|9.73|9.63|9.72|9.62|9.73|9.63|9.72|9.62|32
1670675400000|2022-12-10 12:30:00|9.71|9.61|9.72|9.62|9.72|9.62|9.71|9.61|6
1670675700000|2022-12-10 12:35:00|9.71|9.61|9.71|9.61|9.71|9.61|9.71|9.61|1
1670676000000|2022-12-10 12:40:00|9.72|9.62|9.72|9.62|9.72|9.62|9.72|9.62|1
1670676300000|2022-12-10 12:45:00|9.73|9.63|9.72|9.62|9.73|9.63|9.72|9.62|4
1670676600000|2022-12-10 12:50:00|9.73|9.63|9.73|9.63|9.73|9.63|9.73|9.63|1
1670676900000|2022-12-10 12:55:00|9.72|9.62|9.73|9.63|9.73|9.63|9.72|9.62|2
1670677200000|2022-12-10 13:00:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|16
1670677500000|2022-12-10 13:05:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|2
1670677800000|2022-12-10 13:10:00|9.73|9.63|9.75|9.65|9.75|9.65|9.73|9.63|5
1670678100000|2022-12-10 13:15:00|9.76|9.66|9.74|9.64|9.77|9.67|9.73|9.63|51
1670678400000|2022-12-10 13:20:00|9.73|9.63|9.73|9.63|9.74|9.64|9.72|9.62|23
1670679000000|2022-12-10 13:30:00|9.74|9.64|9.74|9.64|9.74|9.64|9.73|9.63|23
1670679300000|2022-12-10 13:35:00|9.73|9.63|9.74|9.64|9.75|9.65|9.73|9.63|12
1670679600000|2022-12-10 13:40:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|3
1670679900000|2022-12-10 13:45:00|9.74|9.64|9.74|9.64|9.74|9.64|9.73|9.63|25
1670680200000|2022-12-10 13:50:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|3
1670680500000|2022-12-10 13:55:00|9.74|9.64|9.75|9.65|9.75|9.65|9.74|9.64|4
1670680800000|2022-12-10 14:00:00|9.74|9.64|9.74|9.64|9.75|9.65|9.74|9.64|17
1670681100000|2022-12-10 14:05:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|12
1670682000000|2022-12-10 14:20:00|9.75|9.65|9.75|9.65|9.75|9.65|9.75|9.65|1
1670682300000|2022-12-10 14:25:00|9.76|9.66|9.79|9.69|9.79|9.69|9.75|9.65|40
1670682600000|2022-12-10 14:30:00|9.78|9.68|9.78|9.68|9.79|9.69|9.77|9.67|21
1670682900000|2022-12-10 14:35:00|9.77|9.67|9.77|9.67|9.78|9.68|9.76|9.66|19
1670683200000|2022-12-10 14:40:00|9.78|9.68|9.77|9.67|9.78|9.68|9.77|9.67|12
1670683500000|2022-12-10 14:45:00|9.78|9.68|9.77|9.67|9.78|9.68|9.76|9.66|12
1670683800000|2022-12-10 14:50:00|9.76|9.66|9.76|9.66|9.76|9.66|9.76|9.66|1
1670684100000|2022-12-10 14:55:00|9.77|9.67|9.77|9.67|9.77|9.67|9.76|9.66|19
1670684400000|2022-12-10 15:00:00|9.76|9.66|9.76|9.66|9.77|9.67|9.76|9.66|15
1670684700000|2022-12-10 15:05:00|9.77|9.67|9.76|9.66|9.77|9.67|9.76|9.66|6
1670685000000|2022-12-10 15:10:00|9.77|9.67|9.77|9.67|9.77|9.67|9.76|9.66|9
1670685300000|2022-12-10 15:15:00|9.78|9.68|9.78|9.68|9.78|9.68|9.77|9.67|19
1670685600000|2022-12-10 15:20:00|9.77|9.67|9.78|9.68|9.79|9.69|9.77|9.67|4
1670685900000|2022-12-10 15:25:00|9.79|9.69|9.77|9.67|9.79|9.69|9.77|9.67|11
1670686200000|2022-12-10 15:30:00|9.78|9.68|9.77|9.67|9.78|9.68|9.76|9.66|48
1670686500000|2022-12-10 15:35:00|9.78|9.68|9.78|9.68|9.79|9.69|9.77|9.67|27
1670686800000|2022-12-10 15:40:00|9.79|9.69|9.78|9.68|9.79|9.69|9.78|9.68|36
1670687100000|2022-12-10 15:45:00|9.79|9.69|9.78|9.68|9.79|9.69|9.78|9.68|10
1670687400000|2022-12-10 15:50:00|9.79|9.69|9.78|9.68|9.79|9.69|9.78|9.68|18
1670687700000|2022-12-10 15:55:00|9.79|9.69|9.78|9.68|9.79|9.69|9.78|9.68|10
1670688000000|2022-12-10 16:00:00|9.77|9.67|9.77|9.67|9.79|9.69|9.77|9.67|37
1670688300000|2022-12-10 16:05:00|9.76|9.66|9.76|9.66|9.77|9.67|9.76|9.66|77
1670688600000|2022-12-10 16:10:00|9.77|9.67|9.76|9.66|9.77|9.67|9.76|9.66|38
1670688900000|2022-12-10 16:15:00|9.75|9.65|9.74|9.64|9.76|9.66|9.74|9.64|36
1670689200000|2022-12-10 16:20:00|9.75|9.65|9.75|9.65|9.76|9.66|9.74|9.64|27
1670689500000|2022-12-10 16:25:00|9.76|9.66|9.76|9.66|9.76|9.66|9.74|9.64|39
1670689800000|2022-12-10 16:30:00|9.75|9.65|9.76|9.66|9.76|9.66|9.75|9.65|22
1670690100000|2022-12-10 16:35:00|9.75|9.65|9.75|9.65|9.76|9.66|9.75|9.65|7
1670690400000|2022-12-10 16:40:00|9.76|9.66|9.75|9.65|9.76|9.66|9.74|9.64|10
1670690700000|2022-12-10 16:45:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|6
1670691000000|2022-12-10 16:50:00|9.76|9.66|9.76|9.66|9.76|9.66|9.75|9.65|3
1670691300000|2022-12-10 16:55:00|9.75|9.65|9.76|9.66|9.76|9.66|9.75|9.65|2
1670691600000|2022-12-10 17:00:00|9.77|9.67|9.77|9.67|9.77|9.67|9.77|9.67|1
1670691900000|2022-12-10 17:05:00|9.76|9.66|9.76|9.66|9.77|9.67|9.76|9.66|5
1670692200000|2022-12-10 17:10:00|9.75|9.65|9.75|9.65|9.76|9.66|9.75|9.65|15
1670692500000|2022-12-10 17:15:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|12
1670692800000|2022-12-10 17:20:00|9.74|9.64|9.75|9.65|9.75|9.65|9.74|9.64|8
1670693100000|2022-12-10 17:25:00|9.74|9.64|9.75|9.65|9.75|9.65|9.74|9.64|20
1670693400000|2022-12-10 17:30:00|9.76|9.66|9.76|9.66|9.76|9.66|9.75|9.65|19
1670693700000|2022-12-10 17:35:00|9.75|9.65|9.75|9.65|9.76|9.66|9.75|9.65|21
1670694000000|2022-12-10 17:40:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|6
1670694300000|2022-12-10 17:45:00|9.76|9.66|9.76|9.66|9.76|9.66|9.75|9.65|45
1670694600000|2022-12-10 17:50:00|9.75|9.65|9.74|9.64|9.76|9.66|9.74|9.64|22
1670694900000|2022-12-10 17:55:00|9.75|9.65|9.73|9.63|9.75|9.65|9.72|9.62|37
1670695200000|2022-12-10 18:00:00|9.74|9.64|9.74|9.64|9.74|9.64|9.73|9.63|9
1670695500000|2022-12-10 18:05:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|10
1670695800000|2022-12-10 18:10:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|18
1670696100000|2022-12-10 18:15:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|6
1670696400000|2022-12-10 18:20:00|9.75|9.65|9.74|9.64|9.75|9.65|9.73|9.63|8
1670696700000|2022-12-10 18:25:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|16
1670697300000|2022-12-10 18:35:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|7
1670697900000|2022-12-10 18:45:00|9.74|9.64|9.74|9.64|9.74|9.64|9.74|9.64|1
1670698200000|2022-12-10 18:50:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|18
1670698500000|2022-12-10 18:55:00|9.73|9.63|9.73|9.63|9.73|9.63|9.73|9.63|1
1670698800000|2022-12-10 19:00:00|9.74|9.64|9.74|9.64|9.74|9.64|9.73|9.63|3
1670699100000|2022-12-10 19:05:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|14
1670699400000|2022-12-10 19:10:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|68
1670699700000|2022-12-10 19:15:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|12
1670700000000|2022-12-10 19:20:00|9.73|9.63|9.72|9.62|9.73|9.63|9.72|9.62|12
1670700300000|2022-12-10 19:25:00|9.73|9.63|9.72|9.62|9.73|9.63|9.72|9.62|18
1670700600000|2022-12-10 19:30:00|9.73|9.63|9.73|9.63|9.73|9.63|9.73|9.63|1
1670701500000|2022-12-10 19:45:00|9.74|9.64|9.73|9.63|9.74|9.64|9.73|9.63|10
1670701800000|2022-12-10 19:50:00|9.74|9.64|9.73|9.63|9.74|9.64|9.73|9.63|22
1670702400000|2022-12-10 20:00:00|9.74|9.64|9.73|9.63|9.74|9.64|9.73|9.63|6
1670703000000|2022-12-10 20:10:00|9.74|9.64|9.74|9.64|9.74|9.64|9.74|9.64|1
1670703300000|2022-12-10 20:15:00|9.75|9.65|9.75|9.65|9.75|9.65|9.75|9.65|1
1670703600000|2022-12-10 20:20:00|9.74|9.64|9.74|9.64|9.75|9.65|9.74|9.64|41
1670704200000|2022-12-10 20:30:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|23
1670704500000|2022-12-10 20:35:00|9.74|9.64|9.74|9.64|9.75|9.65|9.74|9.64|5
1670704800000|2022-12-10 20:40:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|10
1670705100000|2022-12-10 20:45:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|13
1670705400000|2022-12-10 20:50:00|9.74|9.64|9.74|9.64|9.75|9.65|9.74|9.64|9
1670705700000|2022-12-10 20:55:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|3
1670706000000|2022-12-10 21:00:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|4
1670706300000|2022-12-10 21:05:00|9.74|9.64|9.74|9.64|9.74|9.64|9.74|9.64|1
1670706600000|2022-12-10 21:10:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|3
1670706900000|2022-12-10 21:15:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|2
1670707200000|2022-12-10 21:20:00|9.74|9.64|9.74|9.64|9.74|9.64|9.74|9.64|1
1670707500000|2022-12-10 21:25:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|6
1670707800000|2022-12-10 21:30:00|9.73|9.63|9.73|9.63|9.73|9.63|9.73|9.63|1
1670708100000|2022-12-10 21:35:00|9.74|9.64|9.75|9.65|9.76|9.66|9.73|9.63|6
1670708400000|2022-12-10 21:40:00|9.74|9.64|9.77|9.67|9.77|9.67|9.74|9.64|12
1670708700000|2022-12-10 21:45:00|9.78|9.68|9.74|9.64|9.79|9.69|9.74|9.64|13
1670709000000|2022-12-10 21:50:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|4
1670709300000|2022-12-10 21:55:00|9.73|9.63|9.7|9.6|9.73|9.63|9.69|9.59|6
1670709600000|2022-12-10 22:00:00|9.69|9.59|9.71|9.61|9.71|9.61|9.69|9.59|15
1670709900000|2022-12-10 22:05:00|9.7|9.6|9.7|9.6|9.71|9.61|9.7|9.6|15
1670710200000|2022-12-10 22:10:00|9.71|9.61|9.71|9.61|9.72|9.62|9.7|9.6|7
1670710500000|2022-12-10 22:15:00|9.72|9.62|9.71|9.61|9.72|9.62|9.71|9.61|20
1670710800000|2022-12-10 22:20:00|9.7|9.6|9.71|9.61|9.72|9.62|9.7|9.6|50
1670711100000|2022-12-10 22:25:00|9.72|9.62|9.72|9.62|9.72|9.62|9.71|9.61|207
1670711400000|2022-12-10 22:30:00|9.71|9.61|9.71|9.61|9.72|9.62|9.71|9.61|35
1670711700000|2022-12-10 22:35:00|9.7|9.6|9.71|9.61|9.72|9.62|9.7|9.6|24
1670712000000|2022-12-10 22:40:00|9.7|9.6|9.71|9.61|9.71|9.61|9.7|9.6|12
1670712300000|2022-12-10 22:45:00|9.7|9.6|9.71|9.61|9.71|9.61|9.69|9.59|10
1670712600000|2022-12-10 22:50:00|9.7|9.6|9.7|9.6|9.7|9.6|9.69|9.59|3
1670712900000|2022-12-10 22:55:00|9.71|9.61|9.71|9.61|9.71|9.61|9.7|9.6|11
1670713200000|2022-12-10 23:00:00|9.7|9.6|9.71|9.61|9.72|9.62|9.7|9.6|16
1670713500000|2022-12-10 23:05:00|9.7|9.6|9.7|9.6|9.71|9.61|9.7|9.6|13
1670713800000|2022-12-10 23:10:00|9.69|9.59|9.69|9.59|9.7|9.6|9.69|9.59|7
1670714100000|2022-12-10 23:15:00|9.7|9.6|9.69|9.59|9.7|9.6|9.69|9.59|2
1670714400000|2022-12-10 23:20:00|9.68|9.58|9.72|9.62|9.72|9.62|9.68|9.58|29
1670714700000|2022-12-10 23:25:00|9.71|9.61|9.71|9.61|9.76|9.66|9.71|9.61|46
1670715000000|2022-12-10 23:30:00|9.72|9.62|9.69|9.59|9.72|9.62|9.69|9.59|30
1670715300000|2022-12-10 23:35:00|9.7|9.6|9.7|9.6|9.7|9.6|9.69|9.59|13
1670715600000|2022-12-10 23:40:00|9.69|9.59|9.68|9.58|9.7|9.6|9.67|9.57|64
1670715900000|2022-12-10 23:45:00|9.67|9.57|9.67|9.57|9.68|9.58|9.66|9.56|37
1670716200000|2022-12-10 23:50:00|9.68|9.58|9.68|9.58|9.68|9.58|9.67|9.57|9
1670716500000|2022-12-10 23:55:00|9.69|9.59|9.68|9.58|9.69|9.59|9.68|9.58|6
1670716800000|2022-12-11 00:00:00|9.69|9.59|9.69|9.59|9.69|9.59|9.68|9.58|21
1670717100000|2022-12-11 00:05:00|9.68|9.58|9.69|9.59|9.69|9.59|9.68|9.58|20
1670717400000|2022-12-11 00:10:00|9.7|9.6|9.7|9.6|9.7|9.6|9.69|9.59|3
1670717700000|2022-12-11 00:15:00|9.71|9.61|9.71|9.61|9.71|9.61|9.7|9.6|7
1670718000000|2022-12-11 00:20:00|9.7|9.6|9.71|9.61|9.71|9.61|9.7|9.6|8
1670718300000|2022-12-11 00:25:00|9.72|9.62|9.72|9.62|9.72|9.62|9.71|9.61|11
1670718600000|2022-12-11 00:30:00|9.73|9.63|9.72|9.62|9.73|9.63|9.72|9.62|4
1670718900000|2022-12-11 00:35:00|9.71|9.61|9.72|9.62|9.72|9.62|9.71|9.61|2
1670719200000|2022-12-11 00:40:00|9.71|9.61|9.72|9.62|9.72|9.62|9.71|9.61|20
1670719500000|2022-12-11 00:45:00|9.71|9.61|9.71|9.61|9.71|9.61|9.71|9.61|1
1670719800000|2022-12-11 00:50:00|9.72|9.62|9.72|9.62|9.73|9.63|9.72|9.62|7
1670720100000|2022-12-11 00:55:00|9.73|9.63|9.72|9.62|9.73|9.63|9.72|9.62|6
1670720400000|2022-12-11 01:00:00|9.73|9.63|9.72|9.62|9.73|9.63|9.72|9.62|30
1670720700000|2022-12-11 01:05:00|9.73|9.63|9.73|9.63|9.73|9.63|9.72|9.62|3
1670721000000|2022-12-11 01:10:00|9.74|9.64|9.74|9.64|9.74|9.64|9.74|9.64|1
1670721300000|2022-12-11 01:15:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|5
1670721600000|2022-12-11 01:20:00|9.72|9.62|9.72|9.62|9.73|9.63|9.72|9.62|11
1670721900000|2022-12-11 01:25:00|9.73|9.63|9.73|9.63|9.73|9.63|9.72|9.62|3
1670722200000|2022-12-11 01:30:00|9.72|9.62|9.72|9.62|9.73|9.63|9.72|9.62|13
1670722500000|2022-12-11 01:35:00|9.73|9.63|9.73|9.63|9.73|9.63|9.72|9.62|9
1670722800000|2022-12-11 01:40:00|9.72|9.62|9.72|9.62|9.73|9.63|9.72|9.62|15
1670723100000|2022-12-11 01:45:00|9.71|9.61|9.71|9.61|9.71|9.61|9.71|9.61|1
1670723400000|2022-12-11 01:50:00|9.72|9.62|9.72|9.62|9.72|9.62|9.71|9.61|9
1670723700000|2022-12-11 01:55:00|9.71|9.61|9.72|9.62|9.72|9.62|9.71|9.61|22
1670724000000|2022-12-11 02:00:00|9.71|9.61|9.71|9.61|9.72|9.62|9.71|9.61|13
1670725500000|2022-12-11 02:25:00|9.72|9.62|9.72|9.62|9.72|9.62|9.72|9.62|1
1670725800000|2022-12-11 02:30:00|9.71|9.61|9.71|9.61|9.71|9.61|9.71|9.61|1
1670726100000|2022-12-11 02:35:00|9.72|9.62|9.72|9.62|9.72|9.62|9.71|9.61|3
1670727000000|2022-12-11 02:50:00|9.71|9.61|9.71|9.61|9.71|9.61|9.71|9.61|1
1670727300000|2022-12-11 02:55:00|9.72|9.62|9.71|9.61|9.72|9.62|9.71|9.61|4
1670727900000|2022-12-11 03:05:00|9.72|9.62|9.71|9.61|9.72|9.62|9.71|9.61|4
1670728200000|2022-12-11 03:10:00|9.72|9.62|9.72|9.62|9.72|9.62|9.71|9.61|3
1670728500000|2022-12-11 03:15:00|9.71|9.61|9.71|9.61|9.71|9.61|9.71|9.61|1
1670728800000|2022-12-11 03:20:00|9.72|9.62|9.72|9.62|9.72|9.62|9.72|9.62|1
1670729700000|2022-12-11 03:35:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|6
1670730000000|2022-12-11 03:40:00|9.75|9.65|9.74|9.64|9.76|9.66|9.74|9.64|18
1670730300000|2022-12-11 03:45:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|12
1670730600000|2022-12-11 03:50:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|4
1670731200000|2022-12-11 04:00:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|5
1670731500000|2022-12-11 04:05:00|9.74|9.64|9.74|9.64|9.75|9.65|9.74|9.64|5
1670732100000|2022-12-11 04:15:00|9.73|9.63|9.73|9.63|9.73|9.63|9.73|9.63|1
1670733000000|2022-12-11 04:30:00|9.74|9.64|9.74|9.64|9.74|9.64|9.74|9.64|1
1670733300000|2022-12-11 04:35:00|9.73|9.63|9.73|9.63|9.73|9.63|9.73|9.63|1
1670733600000|2022-12-11 04:40:00|9.74|9.64|9.73|9.63|9.74|9.64|9.73|9.63|4
1670733900000|2022-12-11 04:45:00|9.74|9.64|9.74|9.64|9.74|9.64|9.74|9.64|1
1670734800000|2022-12-11 05:00:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|13
1670735100000|2022-12-11 05:05:00|9.74|9.64|9.74|9.64|9.74|9.64|9.74|9.64|1
1670735700000|2022-12-11 05:15:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|9
1670736000000|2022-12-11 05:20:00|9.74|9.64|9.74|9.64|9.75|9.65|9.74|9.64|3
1670736300000|2022-12-11 05:25:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|17
1670736900000|2022-12-11 05:35:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|4
1670737200000|2022-12-11 05:40:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|2
1670737500000|2022-12-11 05:45:00|9.74|9.64|9.74|9.64|9.74|9.64|9.74|9.64|1
1670737800000|2022-12-11 05:50:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|2
1670738100000|2022-12-11 05:55:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|17
1670738400000|2022-12-11 06:00:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|2
1670738700000|2022-12-11 06:05:00|9.74|9.64|9.76|9.66|9.77|9.67|9.74|9.64|19
1670739000000|2022-12-11 06:10:00|9.75|9.65|9.75|9.65|9.75|9.65|9.75|9.65|1
1670739300000|2022-12-11 06:15:00|9.74|9.64|9.74|9.64|9.75|9.65|9.74|9.64|13
1670739600000|2022-12-11 06:20:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|35
1670739900000|2022-12-11 06:25:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|8
1670740200000|2022-12-11 06:30:00|9.76|9.66|9.76|9.66|9.76|9.66|9.76|9.66|1
1670740500000|2022-12-11 06:35:00|9.75|9.65|9.75|9.65|9.76|9.66|9.75|9.65|5
1670741700000|2022-12-11 06:55:00|9.76|9.66|9.74|9.64|9.76|9.66|9.74|9.64|3
1670742000000|2022-12-11 07:00:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|176
1670742300000|2022-12-11 07:05:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|2
1670742600000|2022-12-11 07:10:00|9.73|9.63|9.73|9.63|9.73|9.63|9.73|9.63|1
1670742900000|2022-12-11 07:15:00|9.74|9.64|9.74|9.64|9.74|9.64|9.74|9.64|1
1670743200000|2022-12-11 07:20:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|6
1670743800000|2022-12-11 07:30:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|8
1670745000000|2022-12-11 07:50:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|4
1670745600000|2022-12-11 08:00:00|9.75|9.65|9.74|9.64|9.76|9.66|9.74|9.64|6
1670745900000|2022-12-11 08:05:00|9.75|9.65|9.73|9.63|9.75|9.65|9.73|9.63|15
1670746200000|2022-12-11 08:10:00|9.74|9.64|9.73|9.63|9.74|9.64|9.73|9.63|4
1670746500000|2022-12-11 08:15:00|9.74|9.64|9.73|9.63|9.74|9.64|9.73|9.63|2
1670746800000|2022-12-11 08:20:00|9.74|9.64|9.74|9.64|9.74|9.64|9.73|9.63|13
1670747100000|2022-12-11 08:25:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|6
1670747700000|2022-12-11 08:35:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|21
1670748000000|2022-12-11 08:40:00|9.72|9.62|9.72|9.62|9.72|9.62|9.72|9.62|1
1670748300000|2022-12-11 08:45:00|9.73|9.63|9.73|9.63|9.73|9.63|9.72|9.62|11
1670748600000|2022-12-11 08:50:00|9.74|9.64|9.74|9.64|9.74|9.64|9.73|9.63|11
1670749500000|2022-12-11 09:05:00|9.73|9.63|9.73|9.63|9.73|9.63|9.73|9.63|1
1670749800000|2022-12-11 09:10:00|9.74|9.64|9.75|9.65|9.75|9.65|9.74|9.64|26
1670750100000|2022-12-11 09:15:00|9.74|9.64|9.74|9.64|9.76|9.66|9.74|9.64|7
1670751300000|2022-12-11 09:35:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|7
1670751600000|2022-12-11 09:40:00|9.74|9.64|9.74|9.64|9.74|9.64|9.73|9.63|5
1670751900000|2022-12-11 09:45:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|7
1670753100000|2022-12-11 10:05:00|9.74|9.64|9.74|9.64|9.74|9.64|9.74|9.64|1
1670753400000|2022-12-11 10:10:00|9.73|9.63|9.73|9.63|9.73|9.63|9.73|9.63|1
1670753700000|2022-12-11 10:15:00|9.72|9.62|9.73|9.63|9.73|9.63|9.72|9.62|4
1670754000000|2022-12-11 10:20:00|9.74|9.64|9.74|9.64|9.74|9.64|9.73|9.63|13
1670754300000|2022-12-11 10:25:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|9
1670754600000|2022-12-11 10:30:00|9.74|9.64|9.74|9.64|9.74|9.64|9.73|9.63|13
1670754900000|2022-12-11 10:35:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|8
1670755800000|2022-12-11 10:50:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|9
1670757000000|2022-12-11 11:10:00|9.74|9.64|9.74|9.64|9.74|9.64|9.73|9.63|7
1670757300000|2022-12-11 11:15:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|3
1670757900000|2022-12-11 11:25:00|9.72|9.62|9.73|9.63|9.73|9.63|9.72|9.62|6
1670758200000|2022-12-11 11:30:00|9.72|9.62|9.73|9.63|9.74|9.64|9.72|9.62|10
1670758500000|2022-12-11 11:35:00|9.74|9.64|9.74|9.64|9.74|9.64|9.73|9.63|3
1670758800000|2022-12-11 11:40:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|2
1670759100000|2022-12-11 11:45:00|9.73|9.63|9.75|9.65|9.75|9.65|9.73|9.63|15
1670759400000|2022-12-11 11:50:00|9.74|9.64|9.74|9.64|9.75|9.65|9.74|9.64|21
1670759700000|2022-12-11 11:55:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|14
1670760000000|2022-12-11 12:00:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|2
1670760300000|2022-12-11 12:05:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|7
1670760600000|2022-12-11 12:10:00|9.72|9.62|9.73|9.63|9.73|9.63|9.72|9.62|12
1670761500000|2022-12-11 12:25:00|9.74|9.64|9.73|9.63|9.74|9.64|9.73|9.63|4
1670761800000|2022-12-11 12:30:00|9.74|9.64|9.74|9.64|9.74|9.64|9.73|9.63|3
1670762100000|2022-12-11 12:35:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|17
1670762700000|2022-12-11 12:45:00|9.74|9.64|9.74|9.64|9.74|9.64|9.74|9.64|1
1670763000000|2022-12-11 12:50:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|6
1670763300000|2022-12-11 12:55:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|8
1670763600000|2022-12-11 13:00:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|2
1670763900000|2022-12-11 13:05:00|9.73|9.63|9.72|9.62|9.73|9.63|9.72|9.62|4
1670764200000|2022-12-11 13:10:00|9.71|9.61|9.69|9.59|9.71|9.61|9.68|9.58|21
1670764500000|2022-12-11 13:15:00|9.7|9.6|9.7|9.6|9.71|9.61|9.69|9.59|7
1670764800000|2022-12-11 13:20:00|9.71|9.61|9.7|9.6|9.71|9.61|9.7|9.6|24
1670765100000|2022-12-11 13:25:00|9.71|9.61|9.7|9.6|9.71|9.61|9.7|9.6|8
1670765400000|2022-12-11 13:30:00|9.69|9.59|9.69|9.59|9.7|9.6|9.69|9.59|45
1670765700000|2022-12-11 13:35:00|9.7|9.6|9.7|9.6|9.7|9.6|9.69|9.59|3
1670766000000|2022-12-11 13:40:00|9.69|9.59|9.69|9.59|9.7|9.6|9.69|9.59|27
1670766300000|2022-12-11 13:45:00|9.7|9.6|9.68|9.58|9.7|9.6|9.68|9.58|11
1670766600000|2022-12-11 13:50:00|9.69|9.59|9.69|9.59|9.69|9.59|9.68|9.58|31
1670766900000|2022-12-11 13:55:00|9.7|9.6|9.69|9.59|9.7|9.6|9.69|9.59|2
1670767200000|2022-12-11 14:00:00|9.7|9.6|9.68|9.58|9.7|9.6|9.68|9.58|51
1670767500000|2022-12-11 14:05:00|9.69|9.59|9.69|9.59|9.69|9.59|9.68|9.58|57
1670767800000|2022-12-11 14:10:00|9.68|9.58|9.69|9.59|9.69|9.59|9.68|9.58|14
1670768100000|2022-12-11 14:15:00|9.7|9.6|9.68|9.58|9.7|9.6|9.68|9.58|33
1670768400000|2022-12-11 14:20:00|9.69|9.59|9.69|9.59|9.69|9.59|9.68|9.58|111
1670768700000|2022-12-11 14:25:00|9.68|9.58|9.69|9.59|9.69|9.59|9.68|9.58|4
1670769000000|2022-12-11 14:30:00|9.68|9.58|9.69|9.59|9.69|9.59|9.68|9.58|26
1670769300000|2022-12-11 14:35:00|9.68|9.58|9.69|9.59|9.69|9.59|9.68|9.58|16
1670769600000|2022-12-11 14:40:00|9.68|9.58|9.69|9.59|9.69|9.59|9.68|9.58|8
1670769900000|2022-12-11 14:45:00|9.7|9.6|9.69|9.59|9.7|9.6|9.69|9.59|2
1670770200000|2022-12-11 14:50:00|9.7|9.6|9.69|9.59|9.7|9.6|9.69|9.59|8
1670770500000|2022-12-11 14:55:00|9.7|9.6|9.69|9.59|9.7|9.6|9.69|9.59|12
1670770800000|2022-12-11 15:00:00|9.7|9.6|9.69|9.59|9.7|9.6|9.69|9.59|8
1670771100000|2022-12-11 15:05:00|9.68|9.58|9.68|9.58|9.68|9.58|9.68|9.58|1
1670771400000|2022-12-11 15:10:00|9.69|9.59|9.68|9.58|9.69|9.59|9.68|9.58|4
1670771700000|2022-12-11 15:15:00|9.69|9.59|9.69|9.59|9.69|9.59|9.68|9.58|3
1670772000000|2022-12-11 15:20:00|9.68|9.58|9.68|9.58|9.69|9.59|9.68|9.58|13
1670772300000|2022-12-11 15:25:00|9.69|9.59|9.69|9.59|9.69|9.59|9.68|9.58|7
1670772600000|2022-12-11 15:30:00|9.68|9.58|9.68|9.58|9.69|9.59|9.68|9.58|5
1670772900000|2022-12-11 15:35:00|9.69|9.59|9.68|9.58|9.69|9.59|9.68|9.58|4
1670773800000|2022-12-11 15:50:00|9.69|9.59|9.69|9.59|9.69|9.59|9.69|9.59|1
1670774100000|2022-12-11 15:55:00|9.68|9.58|9.68|9.58|9.69|9.59|9.67|9.57|5
1670774700000|2022-12-11 16:05:00|9.67|9.57|9.65|9.55|9.68|9.58|9.62|9.52|25
1670775000000|2022-12-11 16:10:00|9.66|9.56|9.65|9.55|9.66|9.56|9.64|9.54|6
1670775300000|2022-12-11 16:15:00|9.64|9.54|9.64|9.54|9.66|9.56|9.64|9.54|13
1670775600000|2022-12-11 16:20:00|9.65|9.55|9.65|9.55|9.65|9.55|9.65|9.55|1
1670775900000|2022-12-11 16:25:00|9.66|9.56|9.66|9.56|9.67|9.57|9.66|9.56|3
1670776500000|2022-12-11 16:35:00|9.67|9.57|9.67|9.57|9.68|9.58|9.67|9.57|19
1670776800000|2022-12-11 16:40:00|9.68|9.58|9.69|9.59|9.69|9.59|9.67|9.57|12
1670777100000|2022-12-11 16:45:00|9.68|9.58|9.68|9.58|9.7|9.6|9.68|9.58|5
1670777400000|2022-12-11 16:50:00|9.69|9.59|9.69|9.59|9.69|9.59|9.68|9.58|5
1670777700000|2022-12-11 16:55:00|9.68|9.58|9.69|9.59|9.69|9.59|9.68|9.58|20
1670778000000|2022-12-11 17:00:00|9.7|9.6|9.7|9.6|9.7|9.6|9.69|9.59|11
1670778300000|2022-12-11 17:05:00|9.69|9.59|9.69|9.59|9.7|9.6|9.69|9.59|13
1670778600000|2022-12-11 17:10:00|9.7|9.6|9.69|9.59|9.7|9.6|9.69|9.59|4
1670778900000|2022-12-11 17:15:00|9.68|9.58|9.68|9.58|9.68|9.58|9.68|9.58|1
1670779200000|2022-12-11 17:20:00|9.69|9.59|9.69|9.59|9.69|9.59|9.68|9.58|7
1670780100000|2022-12-11 17:35:00|9.68|9.58|9.68|9.58|9.69|9.59|9.68|9.58|7
1670780700000|2022-12-11 17:45:00|9.67|9.57|9.68|9.58|9.68|9.58|9.67|9.57|10
1670781000000|2022-12-11 17:50:00|9.67|9.57|9.68|9.58|9.69|9.59|9.67|9.57|16
1670781300000|2022-12-11 17:55:00|9.69|9.59|9.69|9.59|9.69|9.59|9.68|9.58|31
1670781600000|2022-12-11 18:00:00|9.68|9.58|9.68|9.58|9.69|9.59|9.68|9.58|47
1670781900000|2022-12-11 18:05:00|9.69|9.59|9.68|9.58|9.69|9.59|9.68|9.58|4
1670782200000|2022-12-11 18:10:00|9.67|9.57|9.68|9.58|9.68|9.58|9.67|9.57|2
1670782500000|2022-12-11 18:15:00|9.69|9.59|9.68|9.58|9.69|9.59|9.68|9.58|4
1670782800000|2022-12-11 18:20:00|9.69|9.59|9.69|9.59|9.7|9.6|9.69|9.59|15
1670783100000|2022-12-11 18:25:00|9.7|9.6|9.69|9.59|9.7|9.6|9.69|9.59|20
1670784300000|2022-12-11 18:45:00|9.7|9.6|9.7|9.6|9.7|9.6|9.69|9.59|13
1670784600000|2022-12-11 18:50:00|9.71|9.61|9.71|9.61|9.71|9.61|9.7|9.6|5
1670784900000|2022-12-11 18:55:00|9.7|9.6|9.72|9.62|9.72|9.62|9.7|9.6|23
1670785200000|2022-12-11 19:00:00|9.71|9.61|9.73|9.63|9.74|9.64|9.71|9.61|53
1670785500000|2022-12-11 19:05:00|9.72|9.62|9.74|9.64|9.74|9.64|9.72|9.62|19
1670785800000|2022-12-11 19:10:00|9.73|9.63|9.73|9.63|9.74|9.64|9.73|9.63|9
1670786100000|2022-12-11 19:15:00|9.74|9.64|9.73|9.63|9.74|9.64|9.73|9.63|2
1670786700000|2022-12-11 19:25:00|9.74|9.64|9.73|9.63|9.74|9.64|9.73|9.63|2
1670787000000|2022-12-11 19:30:00|9.72|9.62|9.69|9.59|9.73|9.63|9.68|9.58|12
1670787300000|2022-12-11 19:35:00|9.68|9.58|9.69|9.59|9.69|9.59|9.68|9.58|16
1670787600000|2022-12-11 19:40:00|9.68|9.58|9.7|9.6|9.7|9.6|9.68|9.58|19
1670787900000|2022-12-11 19:45:00|9.69|9.59|9.7|9.6|9.71|9.61|9.69|9.59|10
1670788200000|2022-12-11 19:50:00|9.71|9.61|9.7|9.6|9.71|9.61|9.69|9.59|8
1670788800000|2022-12-11 20:00:00|9.69|9.59|9.69|9.59|9.7|9.6|9.69|9.59|11
1670789100000|2022-12-11 20:05:00|9.7|9.6|9.69|9.59|9.7|9.6|9.69|9.59|12
1670789400000|2022-12-11 20:10:00|9.68|9.58|9.67|9.57|9.68|9.58|9.67|9.57|12
1670789700000|2022-12-11 20:15:00|9.66|9.56|9.57|9.47|9.66|9.56|9.48|9.38|96
1670790000000|2022-12-11 20:20:00|9.56|9.46|9.56|9.46|9.57|9.47|9.53|9.43|37
1670790300000|2022-12-11 20:25:00|9.57|9.47|9.52|9.42|9.59|9.49|9.52|9.42|46
1670790600000|2022-12-11 20:30:00|9.51|9.41|9.53|9.43|9.54|9.44|9.48|9.38|67
1670790900000|2022-12-11 20:35:00|9.52|9.42|9.55|9.45|9.55|9.45|9.52|9.42|22
1670791200000|2022-12-11 20:40:00|9.54|9.44|9.55|9.45|9.56|9.46|9.54|9.44|24
1670791500000|2022-12-11 20:45:00|9.54|9.44|9.55|9.45|9.56|9.46|9.54|9.44|14
1670791800000|2022-12-11 20:50:00|9.56|9.46|9.55|9.45|9.56|9.46|9.55|9.45|2
1670792100000|2022-12-11 20:55:00|9.54|9.44|9.53|9.43|9.55|9.45|9.53|9.43|12
1670792400000|2022-12-11 21:00:00|9.52|9.42|9.54|9.44|9.54|9.44|9.5|9.4|35
1670792700000|2022-12-11 21:05:00|9.53|9.43|9.55|9.45|9.55|9.45|9.53|9.43|13
1670793000000|2022-12-11 21:10:00|9.54|9.44|9.55|9.45|9.55|9.45|9.54|9.44|10
1670793300000|2022-12-11 21:15:00|9.54|9.44|9.54|9.44|9.55|9.45|9.54|9.44|7
1670793600000|2022-12-11 21:20:00|9.55|9.45|9.55|9.45|9.55|9.45|9.54|9.44|3
1670793900000|2022-12-11 21:25:00|9.54|9.44|9.55|9.45|9.55|9.45|9.54|9.44|8
1670794200000|2022-12-11 21:30:00|9.56|9.46|9.56|9.46|9.56|9.46|9.55|9.45|9
1670794500000|2022-12-11 21:35:00|9.55|9.45|9.55|9.45|9.56|9.46|9.55|9.45|29
1670794800000|2022-12-11 21:40:00|9.54|9.44|9.54|9.44|9.54|9.44|9.54|9.44|1
1670795100000|2022-12-11 21:45:00|9.53|9.43|9.5|9.4|9.54|9.44|9.49|9.39|70
1670795400000|2022-12-11 21:50:00|9.51|9.41|9.51|9.41|9.52|9.42|9.5|9.4|23
1670795700000|2022-12-11 21:55:00|9.5|9.4|9.51|9.41|9.51|9.41|9.5|9.4|62
1670796000000|2022-12-11 22:00:00|9.5|9.4|9.49|9.39|9.51|9.41|9.48|9.38|42
1670796300000|2022-12-11 22:05:00|9.48|9.38|9.51|9.41|9.51|9.41|9.48|9.38|44
1670796600000|2022-12-11 22:10:00|9.5|9.4|9.51|9.41|9.51|9.41|9.5|9.4|6
1670796900000|2022-12-11 22:15:00|9.52|9.42|9.52|9.42|9.52|9.42|9.51|9.41|53
1670797200000|2022-12-11 22:20:00|9.51|9.41|9.5|9.4|9.52|9.42|9.5|9.4|54
1670797500000|2022-12-11 22:25:00|9.49|9.39|9.5|9.4|9.5|9.4|9.49|9.39|6
1670797800000|2022-12-11 22:30:00|9.49|9.39|9.49|9.39|9.5|9.4|9.49|9.39|3
1670798100000|2022-12-11 22:35:00|9.48|9.38|9.29|9.19|9.48|9.38|9.21|9.11|139
1670798400000|2022-12-11 22:40:00|9.3|9.2|9.34|9.24|9.36|9.26|9.29|9.19|39
1670798700000|2022-12-11 22:45:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|24
1670799000000|2022-12-11 22:50:00|9.35|9.25|9.31|9.21|9.36|9.26|9.29|9.19|85
1670799300000|2022-12-11 22:55:00|9.32|9.22|9.31|9.21|9.34|9.24|9.31|9.21|42
1670799600000|2022-12-11 23:00:00|9.32|9.22|9.37|9.27|9.38|9.28|9.31|9.21|110
1670799900000|2022-12-11 23:05:00|9.36|9.26|9.37|9.27|9.38|9.28|9.36|9.26|84
1670800200000|2022-12-11 23:10:00|9.38|9.28|9.34|9.24|9.38|9.28|9.33|9.23|81
1670800500000|2022-12-11 23:15:00|9.35|9.25|9.33|9.23|9.36|9.26|9.32|9.22|25
1670800800000|2022-12-11 23:20:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|18
1670801100000|2022-12-11 23:25:00|9.34|9.24|9.33|9.23|9.34|9.24|9.33|9.23|74
1670801400000|2022-12-11 23:30:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|154
1670801700000|2022-12-11 23:35:00|9.32|9.22|9.31|9.21|9.32|9.22|9.29|9.19|70
1670802000000|2022-12-11 23:40:00|9.3|9.2|9.29|9.19|9.32|9.22|9.29|9.19|32
1670802300000|2022-12-11 23:45:00|9.3|9.2|9.32|9.22|9.32|9.22|9.29|9.19|23
1670802600000|2022-12-11 23:50:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|27
1670802900000|2022-12-11 23:55:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|45
1670803200000|2022-12-12 00:00:00|9.31|9.21|9.31|9.21|9.32|9.22|9.28|9.18|49
1670803500000|2022-12-12 00:05:00|9.32|9.22|9.31|9.21|9.32|9.22|9.3|9.2|34
1670803800000|2022-12-12 00:10:00|9.3|9.2|9.25|9.15|9.31|9.21|9.24|9.14|78
1670804100000|2022-12-12 00:15:00|9.24|9.14|9.27|9.17|9.29|9.19|9.23|9.13|88
1670804400000|2022-12-12 00:20:00|9.28|9.18|9.26|9.16|9.28|9.18|9.25|9.15|69
1670804700000|2022-12-12 00:25:00|9.25|9.15|9.28|9.18|9.28|9.18|9.25|9.15|42
1670805000000|2022-12-12 00:30:00|9.27|9.17|9.31|9.21|9.33|9.23|9.27|9.17|47
1670805300000|2022-12-12 00:35:00|9.32|9.22|9.31|9.21|9.32|9.22|9.3|9.2|80
1670805600000|2022-12-12 00:40:00|9.3|9.2|9.3|9.2|9.31|9.21|9.28|9.18|37
1670805900000|2022-12-12 00:45:00|9.29|9.19|9.33|9.23|9.33|9.23|9.29|9.19|17
1670806200000|2022-12-12 00:50:00|9.32|9.22|9.33|9.23|9.34|9.24|9.32|9.22|44
1670806500000|2022-12-12 00:55:00|9.34|9.24|9.33|9.23|9.34|9.24|9.32|9.22|42
1670806800000|2022-12-12 01:00:00|9.32|9.22|9.35|9.25|9.35|9.25|9.32|9.22|30
1670807100000|2022-12-12 01:05:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|103
1670807400000|2022-12-12 01:10:00|9.33|9.23|9.34|9.24|9.35|9.25|9.33|9.23|18
1670807700000|2022-12-12 01:15:00|9.35|9.25|9.34|9.24|9.35|9.25|9.33|9.23|22
1670808000000|2022-12-12 01:20:00|9.33|9.23|9.34|9.24|9.34|9.24|9.33|9.23|62
1670808300000|2022-12-12 01:25:00|9.33|9.23|9.33|9.23|9.34|9.24|9.33|9.23|33
1670808600000|2022-12-12 01:30:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|20
1670808900000|2022-12-12 01:35:00|9.34|9.24|9.34|9.24|9.34|9.24|9.33|9.23|15
1670809200000|2022-12-12 01:40:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|37
1670809500000|2022-12-12 01:45:00|9.32|9.22|9.32|9.22|9.33|9.23|9.32|9.22|15
1670809800000|2022-12-12 01:50:00|9.31|9.21|9.33|9.23|9.33|9.23|9.31|9.21|37
1670810100000|2022-12-12 01:55:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|9
1670810400000|2022-12-12 02:00:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|59
1670810700000|2022-12-12 02:05:00|9.3|9.2|9.31|9.21|9.31|9.21|9.3|9.2|18
1670811000000|2022-12-12 02:10:00|9.3|9.2|9.27|9.17|9.31|9.21|9.24|9.14|27
1670811300000|2022-12-12 02:15:00|9.26|9.16|9.27|9.17|9.29|9.19|9.25|9.15|50
1670811600000|2022-12-12 02:20:00|9.26|9.16|9.26|9.16|9.27|9.17|9.26|9.16|21
1670811900000|2022-12-12 02:25:00|9.25|9.15|9.27|9.17|9.27|9.17|9.24|9.14|29
1670812200000|2022-12-12 02:30:00|9.26|9.16|9.26|9.16|9.28|9.18|9.26|9.16|43
1670812500000|2022-12-12 02:35:00|9.25|9.15|9.25|9.15|9.25|9.15|9.24|9.14|57
1670812800000|2022-12-12 02:40:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|10
1670813100000|2022-12-12 02:45:00|9.26|9.16|9.22|9.12|9.26|9.16|9.22|9.12|33
1670813400000|2022-12-12 02:50:00|9.23|9.13|8.65|8.55|9.23|9.13|8.53|8.43|294
1670813700000|2022-12-12 02:55:00|8.64|8.54|8.81|8.71|8.82|8.72|8.57|8.47|418
1670814000000|2022-12-12 03:00:00|8.82|8.72|8.85|8.75|8.87|8.77|8.8|8.7|261
1670814300000|2022-12-12 03:05:00|8.86|8.76|8.89|8.79|8.9|8.8|8.85|8.75|224
1670814600000|2022-12-12 03:10:00|8.9|8.8|8.89|8.79|8.9|8.8|8.86|8.76|144
1670814900000|2022-12-12 03:15:00|8.88|8.78|8.85|8.75|8.89|8.79|8.85|8.75|156
1670815200000|2022-12-12 03:20:00|8.86|8.76|8.85|8.75|8.88|8.78|8.84|8.74|107
1670815500000|2022-12-12 03:25:00|8.84|8.74|8.82|8.72|8.85|8.75|8.79|8.69|187
1670815800000|2022-12-12 03:30:00|8.83|8.73|8.87|8.77|8.87|8.77|8.82|8.72|123
1670816100000|2022-12-12 03:35:00|8.86|8.76|8.83|8.73|8.87|8.77|8.82|8.72|178
1670816400000|2022-12-12 03:40:00|8.82|8.72|8.8|8.7|8.84|8.74|8.8|8.7|123
1670816700000|2022-12-12 03:45:00|8.81|8.71|8.79|8.69|8.82|8.72|8.79|8.69|145
1670817000000|2022-12-12 03:50:00|8.8|8.7|8.76|8.66|8.8|8.7|8.73|8.63|167
1670817300000|2022-12-12 03:55:00|8.77|8.67|8.81|8.71|8.81|8.71|8.75|8.65|261
1670817600000|2022-12-12 04:00:00|8.8|8.7|8.82|8.72|8.84|8.74|8.8|8.7|227
1670817900000|2022-12-12 04:05:00|8.83|8.73|8.81|8.71|8.83|8.73|8.79|8.69|253
1670818200000|2022-12-12 04:10:00|8.8|8.7|8.82|8.72|8.82|8.72|8.78|8.68|205
1670818500000|2022-12-12 04:15:00|8.81|8.71|8.86|8.76|8.86|8.76|8.81|8.71|110
1670818800000|2022-12-12 04:20:00|8.85|8.75|8.85|8.75|8.86|8.76|8.84|8.74|126
1670819100000|2022-12-12 04:25:00|8.84|8.74|8.85|8.75|8.86|8.76|8.84|8.74|64
1670819400000|2022-12-12 04:30:00|8.84|8.74|8.85|8.75|8.86|8.76|8.83|8.73|76
1670819700000|2022-12-12 04:35:00|8.84|8.74|8.85|8.75|8.86|8.76|8.84|8.74|130
1670820000000|2022-12-12 04:40:00|8.84|8.74|8.84|8.74|8.85|8.75|8.83|8.73|121
1670820300000|2022-12-12 04:45:00|8.85|8.75|8.83|8.73|8.85|8.75|8.82|8.72|71
1670820600000|2022-12-12 04:50:00|8.84|8.74|8.82|8.72|8.85|8.75|8.82|8.72|37
1670820900000|2022-12-12 04:55:00|8.81|8.71|8.83|8.73|8.84|8.74|8.8|8.7|57
1670821200000|2022-12-12 05:00:00|8.82|8.72|8.81|8.71|8.84|8.74|8.81|8.71|148
1670821500000|2022-12-12 05:05:00|8.82|8.72|8.81|8.71|8.82|8.72|8.8|8.7|44
1670821800000|2022-12-12 05:10:00|8.8|8.7|8.8|8.7|8.82|8.72|8.8|8.7|107
1670822100000|2022-12-12 05:15:00|8.81|8.71|8.8|8.7|8.81|8.71|8.8|8.7|112
1670822400000|2022-12-12 05:20:00|8.81|8.71|8.8|8.7|8.81|8.71|8.78|8.68|62
1670822700000|2022-12-12 05:25:00|8.79|8.69|8.77|8.67|8.8|8.7|8.76|8.66|47
1670823000000|2022-12-12 05:30:00|8.78|8.68|8.81|8.71|8.81|8.71|8.77|8.67|120
1670823300000|2022-12-12 05:35:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|63
1670823600000|2022-12-12 05:40:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|43
1670823900000|2022-12-12 05:45:00|8.8|8.7|8.83|8.73|8.83|8.73|8.8|8.7|6
1670824200000|2022-12-12 05:50:00|8.82|8.72|8.84|8.74|8.84|8.74|8.82|8.72|55
1670824500000|2022-12-12 05:55:00|8.83|8.73|8.84|8.74|8.85|8.75|8.83|8.73|12
1670824800000|2022-12-12 06:00:00|8.83|8.73|8.83|8.73|8.84|8.74|8.82|8.72|39
1670825100000|2022-12-12 06:05:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|37
1670825400000|2022-12-12 06:10:00|8.81|8.71|8.8|8.7|8.82|8.72|8.8|8.7|34
1670825700000|2022-12-12 06:15:00|8.79|8.69|8.81|8.71|8.81|8.71|8.79|8.69|23
1670826000000|2022-12-12 06:20:00|8.8|8.7|8.77|8.67|8.81|8.71|8.77|8.67|28
1670826300000|2022-12-12 06:25:00|8.78|8.68|8.77|8.67|8.78|8.68|8.77|8.67|28
1670826600000|2022-12-12 06:30:00|8.76|8.66|8.77|8.67|8.78|8.68|8.76|8.66|24
1670826900000|2022-12-12 06:35:00|8.78|8.68|8.77|8.67|8.8|8.7|8.77|8.67|32
1670827200000|2022-12-12 06:40:00|8.78|8.68|8.78|8.68|8.79|8.69|8.77|8.67|17
1670827500000|2022-12-12 06:45:00|8.77|8.67|8.75|8.65|8.78|8.68|8.73|8.63|29
1670827800000|2022-12-12 06:50:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|23
1670828100000|2022-12-12 06:55:00|8.77|8.67|8.81|8.71|8.81|8.71|8.75|8.65|47
1670828400000|2022-12-12 07:00:00|8.82|8.72|8.83|8.73|8.84|8.74|8.82|8.72|26
1670828700000|2022-12-12 07:05:00|8.82|8.72|8.84|8.74|8.84|8.74|8.82|8.72|67
1670829000000|2022-12-12 07:10:00|8.83|8.73|8.83|8.73|8.84|8.74|8.81|8.71|81
1670829300000|2022-12-12 07:15:00|8.83|8.73|8.8|8.7|8.83|8.73|8.8|8.7|56
1670829600000|2022-12-12 07:20:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|23
1670829900000|2022-12-12 07:25:00|8.82|8.72|8.86|8.76|8.87|8.77|8.82|8.72|53
1670830200000|2022-12-12 07:30:00|8.87|8.77|8.86|8.76|8.9|8.8|8.85|8.75|80
1670830500000|2022-12-12 07:35:00|8.85|8.75|8.85|8.75|8.86|8.76|8.84|8.74|45
1670830800000|2022-12-12 07:40:00|8.86|8.76|8.87|8.77|8.88|8.78|8.84|8.74|42
1670831100000|2022-12-12 07:45:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|37
1670831400000|2022-12-12 07:50:00|8.87|8.77|8.87|8.77|8.89|8.79|8.86|8.76|29
1670831700000|2022-12-12 07:55:00|8.86|8.76|8.86|8.76|8.87|8.77|8.85|8.75|55
1670832000000|2022-12-12 08:00:00|8.85|8.75|8.87|8.77|8.88|8.78|8.85|8.75|75
1670832300000|2022-12-12 08:05:00|8.88|8.78|8.85|8.75|8.88|8.78|8.84|8.74|30
1670832600000|2022-12-12 08:10:00|8.84|8.74|8.82|8.72|8.85|8.75|8.81|8.71|53
1670832900000|2022-12-12 08:15:00|8.83|8.73|8.82|8.72|8.84|8.74|8.82|8.72|52
1670833200000|2022-12-12 08:20:00|8.81|8.71|8.83|8.73|8.83|8.73|8.8|8.7|53
1670833500000|2022-12-12 08:25:00|8.82|8.72|8.83|8.73|8.83|8.73|8.81|8.71|20
1670833800000|2022-12-12 08:30:00|8.82|8.72|8.83|8.73|8.84|8.74|8.81|8.71|50
1670834100000|2022-12-12 08:35:00|8.84|8.74|8.82|8.72|8.84|8.74|8.82|8.72|57
1670834400000|2022-12-12 08:40:00|8.83|8.73|8.81|8.71|8.83|8.73|8.81|8.71|39
1670834700000|2022-12-12 08:45:00|8.82|8.72|8.81|8.71|8.82|8.72|8.8|8.7|22
1670835000000|2022-12-12 08:50:00|8.82|8.72|8.83|8.73|8.83|8.73|8.81|8.71|28
1670835300000|2022-12-12 08:55:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|15
1670835600000|2022-12-12 09:00:00|8.81|8.71|8.84|8.74|8.85|8.75|8.81|8.71|22
1670835900000|2022-12-12 09:05:00|8.85|8.75|8.86|8.76|8.87|8.77|8.84|8.74|38
1670836200000|2022-12-12 09:10:00|8.85|8.75|8.85|8.75|8.86|8.76|8.85|8.75|21
1670836500000|2022-12-12 09:15:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|5
1670836800000|2022-12-12 09:20:00|8.85|8.75|8.86|8.76|8.86|8.76|8.85|8.75|10
1670837400000|2022-12-12 09:30:00|8.87|8.77|8.88|8.78|8.88|8.78|8.87|8.77|40
1670837700000|2022-12-12 09:35:00|8.87|8.77|8.91|8.81|8.94|8.84|8.87|8.77|69
1670838000000|2022-12-12 09:40:00|8.92|8.82|8.91|8.81|8.93|8.83|8.9|8.8|66
1670838300000|2022-12-12 09:45:00|8.92|8.82|8.96|8.86|8.97|8.87|8.92|8.82|89
1670838600000|2022-12-12 09:50:00|8.95|8.85|8.95|8.85|8.97|8.87|8.94|8.84|73
1670838900000|2022-12-12 09:55:00|8.96|8.86|8.95|8.85|8.96|8.86|8.95|8.85|40
1670839200000|2022-12-12 10:00:00|8.96|8.86|8.96|8.86|8.97|8.87|8.94|8.84|77
1670839500000|2022-12-12 10:05:00|8.97|8.87|8.97|8.87|8.97|8.87|8.95|8.85|33
1670839800000|2022-12-12 10:10:00|8.96|8.86|8.98|8.88|8.99|8.89|8.96|8.86|49
1670840100000|2022-12-12 10:15:00|8.97|8.87|8.98|8.88|8.98|8.88|8.97|8.87|86
1670840400000|2022-12-12 10:20:00|8.97|8.87|8.99|8.89|9|8.9|8.97|8.87|37
1670840700000|2022-12-12 10:25:00|8.98|8.88|8.99|8.89|9|8.9|8.98|8.88|74
1670841000000|2022-12-12 10:30:00|8.98|8.88|8.96|8.86|8.99|8.89|8.94|8.84|81
1670841300000|2022-12-12 10:35:00|8.95|8.85|8.96|8.86|8.96|8.86|8.95|8.85|20
1670841600000|2022-12-12 10:40:00|8.97|8.87|8.97|8.87|8.99|8.89|8.97|8.87|17
1670841900000|2022-12-12 10:45:00|8.98|8.88|8.97|8.87|8.99|8.89|8.96|8.86|84
1670842200000|2022-12-12 10:50:00|8.98|8.88|8.97|8.87|8.98|8.88|8.96|8.86|32
1670842500000|2022-12-12 10:55:00|8.96|8.86|8.96|8.86|8.97|8.87|8.95|8.85|13
1670842800000|2022-12-12 11:00:00|8.97|8.87|8.97|8.87|8.97|8.87|8.96|8.86|7
1670843100000|2022-12-12 11:05:00|8.96|8.86|8.96|8.86|8.97|8.87|8.95|8.85|29
1670843400000|2022-12-12 11:10:00|8.97|8.87|8.96|8.86|8.97|8.87|8.96|8.86|6
1670843700000|2022-12-12 11:15:00|8.97|8.87|8.96|8.86|8.97|8.87|8.96|8.86|22
1670844000000|2022-12-12 11:20:00|8.95|8.85|8.96|8.86|8.96|8.86|8.95|8.85|38
1670844300000|2022-12-12 11:25:00|8.95|8.85|8.97|8.87|8.97|8.87|8.95|8.85|43
1670844600000|2022-12-12 11:30:00|8.96|8.86|8.96|8.86|8.97|8.87|8.95|8.85|35
1670844900000|2022-12-12 11:35:00|8.95|8.85|8.93|8.83|8.95|8.85|8.92|8.82|65
1670845200000|2022-12-12 11:40:00|8.92|8.82|8.95|8.85|8.95|8.85|8.92|8.82|10
1670845500000|2022-12-12 11:45:00|8.94|8.84|8.95|8.85|8.96|8.86|8.94|8.84|44
1670845800000|2022-12-12 11:50:00|8.96|8.86|8.94|8.84|8.96|8.86|8.94|8.84|37
1670846100000|2022-12-12 11:55:00|8.95|8.85|8.96|8.86|8.96|8.86|8.94|8.84|12
1670846400000|2022-12-12 12:00:00|8.95|8.85|8.95|8.85|8.96|8.86|8.95|8.85|19
1670846700000|2022-12-12 12:05:00|8.96|8.86|8.95|8.85|8.96|8.86|8.94|8.84|46
1670847000000|2022-12-12 12:10:00|8.96|8.86|9|8.9|9.01|8.91|8.95|8.85|69
1670847300000|2022-12-12 12:15:00|8.99|8.89|8.95|8.85|9|8.9|8.95|8.85|95
1670847600000|2022-12-12 12:20:00|8.94|8.84|8.92|8.82|8.95|8.85|8.89|8.79|91
1670847900000|2022-12-12 12:25:00|8.93|8.83|8.92|8.82|8.94|8.84|8.9|8.8|76
1670848200000|2022-12-12 12:30:00|8.91|8.81|8.91|8.81|8.94|8.84|8.89|8.79|103
1670848500000|2022-12-12 12:35:00|8.9|8.8|8.89|8.79|8.91|8.81|8.87|8.77|68
1670848800000|2022-12-12 12:40:00|8.9|8.8|8.92|8.82|8.93|8.83|8.88|8.78|47
1670849100000|2022-12-12 12:45:00|8.91|8.81|8.94|8.84|8.94|8.84|8.91|8.81|48
1670849400000|2022-12-12 12:50:00|8.95|8.85|8.91|8.81|8.95|8.85|8.91|8.81|35
1670849700000|2022-12-12 12:55:00|8.92|8.82|8.91|8.81|8.92|8.82|8.9|8.8|48
1670850000000|2022-12-12 13:00:00|8.9|8.8|8.91|8.81|8.94|8.84|8.9|8.8|82
1670850300000|2022-12-12 13:05:00|8.92|8.82|8.92|8.82|8.93|8.83|8.92|8.82|13
1670850600000|2022-12-12 13:10:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|16
1670850900000|2022-12-12 13:15:00|8.91|8.81|8.9|8.8|8.92|8.82|8.89|8.79|16
1670851200000|2022-12-12 13:20:00|8.91|8.81|8.91|8.81|8.91|8.81|8.9|8.8|15
1670851500000|2022-12-12 13:25:00|8.9|8.8|8.9|8.8|8.91|8.81|8.9|8.8|27
1670851800000|2022-12-12 13:30:00|8.91|8.81|8.93|8.83|8.94|8.84|8.91|8.81|25
1670852100000|2022-12-12 13:35:00|8.92|8.82|8.93|8.83|8.93|8.83|8.92|8.82|24
1670852400000|2022-12-12 13:40:00|8.92|8.82|8.91|8.81|8.93|8.83|8.9|8.8|34
1670852700000|2022-12-12 13:45:00|8.9|8.8|8.93|8.83|8.93|8.83|8.9|8.8|48
1670853000000|2022-12-12 13:50:00|8.92|8.82|8.89|8.79|8.93|8.83|8.89|8.79|34
1670853300000|2022-12-12 13:55:00|8.88|8.78|8.86|8.76|8.89|8.79|8.84|8.74|83
1670853600000|2022-12-12 14:00:00|8.87|8.77|8.88|8.78|8.89|8.79|8.86|8.76|34
1670853900000|2022-12-12 14:05:00|8.89|8.79|8.9|8.8|8.91|8.81|8.88|8.78|52
1670854200000|2022-12-12 14:10:00|8.91|8.81|8.91|8.81|8.92|8.82|8.9|8.8|53
1670854500000|2022-12-12 14:15:00|8.92|8.82|8.93|8.83|8.95|8.85|8.9|8.8|84
1670854800000|2022-12-12 14:20:00|8.92|8.82|8.94|8.84|8.95|8.85|8.92|8.82|33
1670855100000|2022-12-12 14:25:00|8.93|8.83|8.9|8.8|8.94|8.84|8.9|8.8|28
1670855400000|2022-12-12 14:30:00|8.91|8.81|8.89|8.79|8.92|8.82|8.88|8.78|61
1670855700000|2022-12-12 14:35:00|8.9|8.8|8.87|8.77|8.9|8.8|8.86|8.76|34
1670856000000|2022-12-12 14:40:00|8.86|8.76|8.9|8.8|8.9|8.8|8.86|8.76|75
1670856300000|2022-12-12 14:45:00|8.91|8.81|8.92|8.82|8.92|8.82|8.89|8.79|76
1670856600000|2022-12-12 14:50:00|8.91|8.81|8.92|8.82|8.93|8.83|8.91|8.81|28
1670856900000|2022-12-12 14:55:00|8.91|8.81|8.92|8.82|8.92|8.82|8.91|8.81|30
1670857200000|2022-12-12 15:00:00|8.93|8.83|8.93|8.83|8.94|8.84|8.92|8.82|35
1670857500000|2022-12-12 15:05:00|8.92|8.82|8.93|8.83|8.93|8.83|8.92|8.82|4
1670857800000|2022-12-12 15:10:00|8.92|8.82|8.93|8.83|8.93|8.83|8.92|8.82|12
1670858100000|2022-12-12 15:15:00|8.94|8.84|8.92|8.82|8.94|8.84|8.92|8.82|29
1670858400000|2022-12-12 15:20:00|8.93|8.83|8.95|8.85|8.95|8.85|8.92|8.82|11
1670858700000|2022-12-12 15:25:00|8.94|8.84|8.94|8.84|8.95|8.85|8.93|8.83|43
1670859000000|2022-12-12 15:30:00|8.93|8.83|8.93|8.83|8.95|8.85|8.93|8.83|38
1670859300000|2022-12-12 15:35:00|8.94|8.84|8.92|8.82|8.94|8.84|8.92|8.82|37
1670859600000|2022-12-12 15:40:00|8.93|8.83|8.93|8.83|8.93|8.83|8.92|8.82|3
1670859900000|2022-12-12 15:45:00|8.92|8.82|8.91|8.81|8.93|8.83|8.91|8.81|36
1670860200000|2022-12-12 15:50:00|8.9|8.8|8.9|8.8|8.91|8.81|8.89|8.79|27
1670860500000|2022-12-12 15:55:00|8.91|8.81|8.9|8.8|8.91|8.81|8.9|8.8|20
1670860800000|2022-12-12 16:00:00|8.91|8.81|8.9|8.8|8.91|8.81|8.88|8.78|20
1670861100000|2022-12-12 16:05:00|8.91|8.81|8.92|8.82|8.92|8.82|8.9|8.8|12
1670861400000|2022-12-12 16:10:00|8.91|8.81|8.88|8.78|8.92|8.82|8.88|8.78|74
1670861700000|2022-12-12 16:15:00|8.89|8.79|8.89|8.79|8.89|8.79|8.87|8.77|99
1670862000000|2022-12-12 16:20:00|8.88|8.78|8.89|8.79|8.91|8.81|8.88|8.78|38
1670862300000|2022-12-12 16:25:00|8.9|8.8|8.89|8.79|8.9|8.8|8.88|8.78|36
1670862600000|2022-12-12 16:30:00|8.9|8.8|8.91|8.81|8.92|8.82|8.89|8.79|30
1670862900000|2022-12-12 16:35:00|8.92|8.82|8.91|8.81|8.92|8.82|8.9|8.8|30
1670863200000|2022-12-12 16:40:00|8.9|8.8|8.9|8.8|8.91|8.81|8.9|8.8|29
1670863500000|2022-12-12 16:45:00|8.89|8.79|8.9|8.8|8.91|8.81|8.89|8.79|22
1670863800000|2022-12-12 16:50:00|8.89|8.79|8.89|8.79|8.9|8.8|8.87|8.77|61
1670864100000|2022-12-12 16:55:00|8.88|8.78|8.87|8.77|8.89|8.79|8.86|8.76|14
1670864400000|2022-12-12 17:00:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|38
1670864700000|2022-12-12 17:05:00|8.86|8.76|8.86|8.76|8.87|8.77|8.84|8.74|52
1670865000000|2022-12-12 17:10:00|8.87|8.77|8.85|8.75|8.87|8.77|8.85|8.75|61
1670865300000|2022-12-12 17:15:00|8.84|8.74|8.87|8.77|8.88|8.78|8.84|8.74|66
1670865600000|2022-12-12 17:20:00|8.86|8.76|8.86|8.76|8.88|8.78|8.86|8.76|23
1670865900000|2022-12-12 17:25:00|8.87|8.77|8.86|8.76|8.89|8.79|8.86|8.76|40
1670866200000|2022-12-12 17:30:00|8.87|8.77|8.87|8.77|8.88|8.78|8.85|8.75|65
1670866500000|2022-12-12 17:35:00|8.88|8.78|8.87|8.77|8.88|8.78|8.86|8.76|76
1670866800000|2022-12-12 17:40:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|44
1670867100000|2022-12-12 17:45:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|15
1670867400000|2022-12-12 17:50:00|8.87|8.77|8.88|8.78|8.88|8.78|8.87|8.77|12
1670867700000|2022-12-12 17:55:00|8.89|8.79|8.88|8.78|8.89|8.79|8.88|8.78|66
1670868000000|2022-12-12 18:00:00|8.89|8.79|8.86|8.76|8.9|8.8|8.85|8.75|70
1670868300000|2022-12-12 18:05:00|8.85|8.75|8.85|8.75|8.86|8.76|8.84|8.74|19
1670868600000|2022-12-12 18:10:00|8.86|8.76|8.85|8.75|8.86|8.76|8.85|8.75|32
1670868900000|2022-12-12 18:15:00|8.86|8.76|8.86|8.76|8.87|8.77|8.86|8.76|9
1670869200000|2022-12-12 18:20:00|8.87|8.77|8.88|8.78|8.88|8.78|8.87|8.77|26
1670869500000|2022-12-12 18:25:00|8.87|8.77|8.88|8.78|8.89|8.79|8.87|8.77|56
1670869800000|2022-12-12 18:30:00|8.87|8.77|8.87|8.77|8.88|8.78|8.87|8.77|7
1670870100000|2022-12-12 18:35:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|7
1670870400000|2022-12-12 18:40:00|8.89|8.79|8.89|8.79|8.89|8.79|8.89|8.79|1
1670870700000|2022-12-12 18:45:00|8.88|8.78|8.89|8.79|8.9|8.8|8.88|8.78|32
1670871000000|2022-12-12 18:50:00|8.9|8.8|8.89|8.79|8.9|8.8|8.89|8.79|18
1670871300000|2022-12-12 18:55:00|8.9|8.8|8.89|8.79|8.9|8.8|8.89|8.79|12
1670871600000|2022-12-12 19:00:00|8.9|8.8|8.89|8.79|8.9|8.8|8.88|8.78|24
1670871900000|2022-12-12 19:05:00|8.9|8.8|8.88|8.78|8.9|8.8|8.88|8.78|29
1670872500000|2022-12-12 19:15:00|8.87|8.77|8.87|8.77|8.88|8.78|8.86|8.76|47
1670872800000|2022-12-12 19:20:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|55
1670873100000|2022-12-12 19:25:00|8.89|8.79|8.89|8.79|8.9|8.8|8.89|8.79|5
1670873400000|2022-12-12 19:30:00|8.88|8.78|8.9|8.8|8.9|8.8|8.88|8.78|33
1670873700000|2022-12-12 19:35:00|8.89|8.79|8.9|8.8|8.9|8.8|8.89|8.79|28
1670874000000|2022-12-12 19:40:00|8.89|8.79|8.89|8.79|8.9|8.8|8.89|8.79|33
1670874300000|2022-12-12 19:45:00|8.9|8.8|8.89|8.79|8.9|8.8|8.89|8.79|34
1670874600000|2022-12-12 19:50:00|8.9|8.8|8.91|8.81|8.91|8.81|8.89|8.79|14
1670874900000|2022-12-12 19:55:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|55
1670875200000|2022-12-12 20:00:00|8.93|8.83|8.91|8.81|8.93|8.83|8.91|8.81|21
1670875500000|2022-12-12 20:05:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|43
1670875800000|2022-12-12 20:10:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|13
1670876100000|2022-12-12 20:15:00|8.92|8.82|8.92|8.82|8.92|8.82|8.91|8.81|29
1670876400000|2022-12-12 20:20:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|13
1670876700000|2022-12-12 20:25:00|8.92|8.82|8.91|8.81|8.92|8.82|8.91|8.81|6
1670877000000|2022-12-12 20:30:00|8.92|8.82|8.92|8.82|8.93|8.83|8.92|8.82|25
1670877300000|2022-12-12 20:35:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|17
1670877600000|2022-12-12 20:40:00|8.92|8.82|8.92|8.82|8.92|8.82|8.91|8.81|61
1670877900000|2022-12-12 20:45:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|11
1670878200000|2022-12-12 20:50:00|8.92|8.82|8.93|8.83|8.95|8.85|8.91|8.81|56
1670878500000|2022-12-12 20:55:00|8.92|8.82|8.95|8.85|8.96|8.86|8.91|8.81|60
1670878800000|2022-12-12 21:00:00|8.96|8.86|8.96|8.86|8.97|8.87|8.94|8.84|41
1670879100000|2022-12-12 21:05:00|8.97|8.87|8.99|8.89|9.04|8.94|8.96|8.86|69
1670879400000|2022-12-12 21:10:00|8.98|8.88|8.99|8.89|8.99|8.89|8.95|8.85|36
1670879700000|2022-12-12 21:15:00|8.98|8.88|8.99|8.89|8.99|8.89|8.96|8.86|74
1670880000000|2022-12-12 21:20:00|9|8.9|9.05|8.95|9.06|8.96|8.99|8.89|128
1670880300000|2022-12-12 21:25:00|9.06|8.96|9.08|8.98|9.09|8.99|9.04|8.94|89
1670880600000|2022-12-12 21:30:00|9.07|8.97|9.06|8.96|9.08|8.98|9.04|8.94|142
1670880900000|2022-12-12 21:35:00|9.07|8.97|9.07|8.97|9.09|8.99|9.06|8.96|93
1670881200000|2022-12-12 21:40:00|9.08|8.98|9.08|8.98|9.09|8.99|9.05|8.95|93
1670881500000|2022-12-12 21:45:00|9.07|8.97|9.06|8.96|9.08|8.98|9.06|8.96|154
1670881800000|2022-12-12 21:50:00|9.07|8.97|9.05|8.95|9.07|8.97|9.05|8.95|73
1670882100000|2022-12-12 21:55:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|29
1670882400000|2022-12-12 22:00:00|9.07|8.97|9.07|8.97|9.07|8.97|9.06|8.96|7
1670882700000|2022-12-12 22:05:00|9.06|8.96|9.08|8.98|9.1|9|9.05|8.95|38
1670883000000|2022-12-12 22:10:00|9.07|8.97|9.06|8.96|9.07|8.97|9.05|8.95|6
1670883300000|2022-12-12 22:15:00|9.07|8.97|9.06|8.96|9.07|8.97|9.05|8.95|12
1670883600000|2022-12-12 22:20:00|9.05|8.95|9.05|8.95|9.05|8.95|9.05|8.95|1
1670883900000|2022-12-12 22:25:00|9.06|8.96|9.07|8.97|9.07|8.97|9.05|8.95|16
1670884200000|2022-12-12 22:30:00|9.06|8.96|9.07|8.97|9.07|8.97|9.06|8.96|2
1670884500000|2022-12-12 22:35:00|9.08|8.98|9.05|8.95|9.08|8.98|9.03|8.93|48
1670884800000|2022-12-12 22:40:00|9.04|8.94|9.04|8.94|9.05|8.95|9.04|8.94|43
1670885100000|2022-12-12 22:45:00|9.05|8.95|9.02|8.92|9.05|8.95|9.02|8.92|32
1670885400000|2022-12-12 22:50:00|9.01|8.91|9.02|8.92|9.03|8.93|9|8.9|32
1670885700000|2022-12-12 22:55:00|9.03|8.93|9.02|8.92|9.03|8.93|9.02|8.92|10
1670886000000|2022-12-12 23:00:00|9.03|8.93|9.03|8.93|9.04|8.94|9.01|8.91|104
1670886300000|2022-12-12 23:05:00|9.02|8.92|9.02|8.92|9.03|8.93|9.01|8.91|47
1670886600000|2022-12-12 23:10:00|9.03|8.93|9.04|8.94|9.04|8.94|9.02|8.92|96
1670886900000|2022-12-12 23:15:00|9.03|8.93|9.04|8.94|9.05|8.95|9.03|8.93|62
1670887200000|2022-12-12 23:20:00|9.05|8.95|9.06|8.96|9.07|8.97|9.04|8.94|88
1670887500000|2022-12-12 23:25:00|9.05|8.95|9.05|8.95|9.06|8.96|9.03|8.93|49
1670887800000|2022-12-12 23:30:00|9.04|8.94|9.05|8.95|9.05|8.95|9.04|8.94|92
1670888100000|2022-12-12 23:35:00|9.06|8.96|9.07|8.97|9.07|8.97|9.05|8.95|12
1670888400000|2022-12-12 23:40:00|9.08|8.98|9.09|8.99|9.09|8.99|9.06|8.96|38
1670888700000|2022-12-12 23:45:00|9.08|8.98|9.07|8.97|9.09|8.99|9.06|8.96|38
1670889000000|2022-12-12 23:50:00|9.08|8.98|9.07|8.97|9.09|8.99|9.07|8.97|60
1670889300000|2022-12-12 23:55:00|9.06|8.96|9.08|8.98|9.08|8.98|9.06|8.96|69
1670889600000|2022-12-13 00:00:00|9.07|8.97|9.19|9.09|9.23|9.13|9.07|8.97|185
1670889900000|2022-12-13 00:05:00|9.18|9.08|9.16|9.06|9.19|9.09|9.15|9.05|103
1670890200000|2022-12-13 00:10:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|37
1670890500000|2022-12-13 00:15:00|9.14|9.04|9.14|9.04|9.16|9.06|9.13|9.03|73
1670890800000|2022-12-13 00:20:00|9.13|9.03|9.12|9.02|9.15|9.05|9.12|9.02|58
1670891100000|2022-12-13 00:25:00|9.11|9.01|9.12|9.02|9.13|9.03|9.11|9.01|130
1670891400000|2022-12-13 00:30:00|9.13|9.03|9.12|9.02|9.14|9.04|9.11|9.01|78
1670891700000|2022-12-13 00:35:00|9.13|9.03|9.16|9.06|9.17|9.07|9.12|9.02|138
1670892000000|2022-12-13 00:40:00|9.15|9.05|9.15|9.05|9.18|9.08|9.14|9.04|139
1670892300000|2022-12-13 00:45:00|9.14|9.04|9.13|9.03|9.15|9.05|9.13|9.03|118
1670892600000|2022-12-13 00:50:00|9.14|9.04|9.14|9.04|9.14|9.04|9.12|9.02|95
1670892900000|2022-12-13 00:55:00|9.15|9.05|9.14|9.04|9.16|9.06|9.14|9.04|44
1670893200000|2022-12-13 01:00:00|9.15|9.05|9.14|9.04|9.15|9.05|9.12|9.02|128
1670893500000|2022-12-13 01:05:00|9.13|9.03|9.13|9.03|9.14|9.04|9.12|9.02|75
1670893800000|2022-12-13 01:10:00|9.12|9.02|9.15|9.05|9.15|9.05|9.12|9.02|66
1670894100000|2022-12-13 01:15:00|9.14|9.04|9.14|9.04|9.16|9.06|9.14|9.04|79
1670894400000|2022-12-13 01:20:00|9.13|9.03|9.14|9.04|9.14|9.04|9.12|9.02|162
1670894700000|2022-12-13 01:25:00|9.13|9.03|9.14|9.04|9.14|9.04|9.13|9.03|86
1670895000000|2022-12-13 01:30:00|9.13|9.03|9.12|9.02|9.14|9.04|9.11|9.01|148
1670895300000|2022-12-13 01:35:00|9.11|9.01|9.07|8.97|9.12|9.02|9.04|8.94|49
1670895600000|2022-12-13 01:40:00|9.06|8.96|9.07|8.97|9.09|8.99|9.06|8.96|96
1670895900000|2022-12-13 01:45:00|9.08|8.98|9.06|8.96|9.08|8.98|9.05|8.95|145
1670896200000|2022-12-13 01:50:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|183
1670896500000|2022-12-13 01:55:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|89
1670896800000|2022-12-13 02:00:00|9.05|8.95|9.08|8.98|9.08|8.98|9.05|8.95|116
1670897100000|2022-12-13 02:05:00|9.07|8.97|9.09|8.99|9.09|8.99|9.07|8.97|35
1670897400000|2022-12-13 02:10:00|9.08|8.98|9.07|8.97|9.09|8.99|9.06|8.96|70
1670897700000|2022-12-13 02:15:00|9.08|8.98|9.07|8.97|9.08|8.98|9.07|8.97|28
1670898000000|2022-12-13 02:20:00|9.06|8.96|9.05|8.95|9.07|8.97|9.05|8.95|82
1670898300000|2022-12-13 02:25:00|9.04|8.94|9.05|8.95|9.05|8.95|9.04|8.94|48
1670898600000|2022-12-13 02:30:00|9.04|8.94|9.06|8.96|9.06|8.96|9.04|8.94|131
1670898900000|2022-12-13 02:35:00|9.05|8.95|9.04|8.94|9.05|8.95|9.02|8.92|36
1670899200000|2022-12-13 02:40:00|9.05|8.95|9.03|8.93|9.05|8.95|9.02|8.92|73
1670899500000|2022-12-13 02:45:00|9.04|8.94|9.05|8.95|9.05|8.95|9.03|8.93|16
1670899800000|2022-12-13 02:50:00|9.06|8.96|9.07|8.97|9.07|8.97|9.05|8.95|38
1670900100000|2022-12-13 02:55:00|9.06|8.96|9.05|8.95|9.07|8.97|9.04|8.94|28
1670900400000|2022-12-13 03:00:00|9.04|8.94|9.05|8.95|9.05|8.95|9.04|8.94|12
1670900700000|2022-12-13 03:05:00|9.04|8.94|9.03|8.93|9.05|8.95|9.03|8.93|36
1670901000000|2022-12-13 03:10:00|9.04|8.94|9.03|8.93|9.04|8.94|9.02|8.92|152
1670901300000|2022-12-13 03:15:00|9.04|8.94|9.04|8.94|9.04|8.94|9.02|8.92|59
1670901600000|2022-12-13 03:20:00|9.05|8.95|9.03|8.93|9.05|8.95|9.03|8.93|67
1670901900000|2022-12-13 03:25:00|9.04|8.94|9.02|8.92|9.04|8.94|9|8.9|65
1670902200000|2022-12-13 03:30:00|9.03|8.93|9.03|8.93|9.04|8.94|9|8.9|29
1670902500000|2022-12-13 03:35:00|9.04|8.94|9.03|8.93|9.04|8.94|9.02|8.92|34
1670902800000|2022-12-13 03:40:00|9.04|8.94|9.03|8.93|9.04|8.94|9.01|8.91|60
1670903100000|2022-12-13 03:45:00|9.04|8.94|9.03|8.93|9.04|8.94|9.03|8.93|36
1670903400000|2022-12-13 03:50:00|9.02|8.92|9.01|8.91|9.03|8.93|9.01|8.91|48
1670903700000|2022-12-13 03:55:00|9|8.9|9.01|8.91|9.01|8.91|9|8.9|34
1670904000000|2022-12-13 04:00:00|9.02|8.92|8.98|8.88|9.02|8.92|8.97|8.87|87
1670904300000|2022-12-13 04:05:00|8.99|8.89|9|8.9|9.01|8.91|8.98|8.88|52
1670904600000|2022-12-13 04:10:00|9.01|8.91|9.02|8.92|9.02|8.92|9|8.9|40
1670904900000|2022-12-13 04:15:00|9.01|8.91|9.02|8.92|9.03|8.93|9.01|8.91|66
1670905200000|2022-12-13 04:20:00|9.01|8.91|9.03|8.93|9.03|8.93|9.01|8.91|71
1670905500000|2022-12-13 04:25:00|9.02|8.92|9.03|8.93|9.04|8.94|9.02|8.92|66
1670905800000|2022-12-13 04:30:00|9.02|8.92|9.03|8.93|9.04|8.94|9.02|8.92|106
1670906100000|2022-12-13 04:35:00|9.04|8.94|9.02|8.92|9.04|8.94|9.02|8.92|93
1670906400000|2022-12-13 04:40:00|9.03|8.93|9.03|8.93|9.03|8.93|9.02|8.92|59
1670906700000|2022-12-13 04:45:00|9.02|8.92|9.02|8.92|9.02|8.92|9.01|8.91|85
1670907000000|2022-12-13 04:50:00|9.01|8.91|9.01|8.91|9.02|8.92|9.01|8.91|183
1670907300000|2022-12-13 04:55:00|9.02|8.92|9.02|8.92|9.02|8.92|9.01|8.91|151
1670907600000|2022-12-13 05:00:00|9.01|8.91|9.01|8.91|9.02|8.92|9|8.9|163
1670908200000|2022-12-13 05:10:00|9.02|8.92|9.02|8.92|9.02|8.92|9.01|8.91|17
1670908500000|2022-12-13 05:15:00|9.01|8.91|9.01|8.91|9.03|8.93|9.01|8.91|17
1670908800000|2022-12-13 05:20:00|9|8.9|9.01|8.91|9.01|8.91|9|8.9|28
1670909100000|2022-12-13 05:25:00|9.02|8.92|9|8.9|9.02|8.92|9|8.9|51
1670909400000|2022-12-13 05:30:00|8.99|8.89|8.99|8.89|9|8.9|8.98|8.88|143
1670909700000|2022-12-13 05:35:00|8.98|8.88|8.99|8.89|8.99|8.89|8.98|8.88|118
1670910000000|2022-12-13 05:40:00|9|8.9|8.99|8.89|9|8.9|8.99|8.89|108
1670910300000|2022-12-13 05:45:00|9|8.9|9.01|8.91|9.02|8.92|8.99|8.89|62
1670910600000|2022-12-13 05:50:00|9.02|8.92|9.02|8.92|9.02|8.92|9.01|8.91|65
1670910900000|2022-12-13 05:55:00|9.01|8.91|9.02|8.92|9.02|8.92|9.01|8.91|44
1670911200000|2022-12-13 06:00:00|9.01|8.91|9.01|8.91|9.02|8.92|8.99|8.89|25
1670911500000|2022-12-13 06:05:00|9|8.9|9|8.9|9.01|8.91|9|8.9|5
1670911800000|2022-12-13 06:10:00|8.99|8.89|9|8.9|9|8.9|8.99|8.89|10
1670912100000|2022-12-13 06:15:00|9.01|8.91|9.01|8.91|9.01|8.91|9.01|8.91|1
1670912400000|2022-12-13 06:20:00|9.02|8.92|9.01|8.91|9.02|8.92|9.01|8.91|12
1670912700000|2022-12-13 06:25:00|9.02|8.92|9.02|8.92|9.03|8.93|9.01|8.91|51
1670913000000|2022-12-13 06:30:00|9.03|8.93|9.03|8.93|9.04|8.94|9.02|8.92|61
1670913300000|2022-12-13 06:35:00|9.04|8.94|9.03|8.93|9.04|8.94|9.03|8.93|114
1670913600000|2022-12-13 06:40:00|9.04|8.94|8.94|8.84|9.04|8.94|8.89|8.79|95
1670913900000|2022-12-13 06:45:00|8.93|8.83|8.95|8.85|8.98|8.88|8.93|8.83|101
1670914200000|2022-12-13 06:50:00|8.96|8.86|8.94|8.84|8.97|8.87|8.93|8.83|49
1670914500000|2022-12-13 06:55:00|8.95|8.85|8.95|8.85|8.96|8.86|8.94|8.84|85
1670914800000|2022-12-13 07:00:00|8.96|8.86|8.91|8.81|8.96|8.86|8.89|8.79|74
1670915100000|2022-12-13 07:05:00|8.9|8.8|8.92|8.82|8.93|8.83|8.9|8.8|81
1670915400000|2022-12-13 07:10:00|8.93|8.83|8.87|8.77|8.93|8.83|8.87|8.77|97
1670915700000|2022-12-13 07:15:00|8.86|8.76|8.8|8.7|8.9|8.8|8.75|8.65|135
1670916000000|2022-12-13 07:20:00|8.79|8.69|8.81|8.71|8.81|8.71|8.77|8.67|137
1670916300000|2022-12-13 07:25:00|8.82|8.72|8.84|8.74|8.84|8.74|8.79|8.69|99
1670916600000|2022-12-13 07:30:00|8.85|8.75|8.84|8.74|8.86|8.76|8.84|8.74|52
1670916900000|2022-12-13 07:35:00|8.83|8.73|8.84|8.74|8.85|8.75|8.82|8.72|58
1670917200000|2022-12-13 07:40:00|8.83|8.73|8.88|8.78|8.88|8.78|8.83|8.73|74
1670917500000|2022-12-13 07:45:00|8.87|8.77|8.9|8.8|8.9|8.8|8.87|8.77|140
1670917800000|2022-12-13 07:50:00|8.89|8.79|8.89|8.79|8.92|8.82|8.89|8.79|119
1670918100000|2022-12-13 07:55:00|8.9|8.8|8.89|8.79|8.9|8.8|8.87|8.77|50
1670918400000|2022-12-13 08:00:00|8.88|8.78|8.89|8.79|8.91|8.81|8.88|8.78|54
1670918700000|2022-12-13 08:05:00|8.88|8.78|8.88|8.78|8.89|8.79|8.87|8.77|77
1670919000000|2022-12-13 08:10:00|8.87|8.77|8.88|8.78|8.89|8.79|8.87|8.77|98
1670919300000|2022-12-13 08:15:00|8.87|8.77|8.88|8.78|8.89|8.79|8.87|8.77|28
1670919600000|2022-12-13 08:20:00|8.89|8.79|8.9|8.8|8.9|8.8|8.88|8.78|90
1670919900000|2022-12-13 08:25:00|8.91|8.81|8.92|8.82|8.92|8.82|8.9|8.8|20
1670920200000|2022-12-13 08:30:00|8.91|8.81|8.92|8.82|8.93|8.83|8.91|8.81|94
1670920500000|2022-12-13 08:35:00|8.91|8.81|8.9|8.8|8.92|8.82|8.89|8.79|88
1670920800000|2022-12-13 08:40:00|8.91|8.81|8.9|8.8|8.91|8.81|8.9|8.8|52
1670921100000|2022-12-13 08:45:00|8.91|8.81|8.88|8.78|8.91|8.81|8.88|8.78|100
1670921400000|2022-12-13 08:50:00|8.89|8.79|8.87|8.77|8.89|8.79|8.87|8.77|31
1670921700000|2022-12-13 08:55:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|24
1670922000000|2022-12-13 09:00:00|8.86|8.76|8.87|8.77|8.88|8.78|8.86|8.76|24
1670922300000|2022-12-13 09:05:00|8.88|8.78|8.89|8.79|8.89|8.79|8.87|8.77|32
1670922600000|2022-12-13 09:10:00|8.88|8.78|8.88|8.78|8.9|8.8|8.88|8.78|91
1670922900000|2022-12-13 09:15:00|8.89|8.79|8.9|8.8|8.91|8.81|8.88|8.78|14
1670923200000|2022-12-13 09:20:00|8.91|8.81|8.9|8.8|8.91|8.81|8.89|8.79|134
1670923500000|2022-12-13 09:25:00|8.89|8.79|8.92|8.82|8.92|8.82|8.89|8.79|52
1670923800000|2022-12-13 09:30:00|8.91|8.81|8.92|8.82|8.93|8.83|8.91|8.81|32
1670924100000|2022-12-13 09:35:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|82
1670924400000|2022-12-13 09:40:00|8.91|8.81|8.9|8.8|8.92|8.82|8.89|8.79|100
1670924700000|2022-12-13 09:45:00|8.89|8.79|8.9|8.8|8.91|8.81|8.89|8.79|82
1670925000000|2022-12-13 09:50:00|8.91|8.81|8.91|8.81|8.92|8.82|8.9|8.8|39
1670925300000|2022-12-13 09:55:00|8.9|8.8|9|8.9|9.04|8.94|8.9|8.8|97
1670925600000|2022-12-13 10:00:00|9.01|8.91|9.01|8.91|9.03|8.93|8.97|8.87|227
1670925900000|2022-12-13 10:05:00|9.02|8.92|9.04|8.94|9.07|8.97|9|8.9|223
1670926200000|2022-12-13 10:10:00|9.03|8.93|9.03|8.93|9.05|8.95|9.02|8.92|225
1670926500000|2022-12-13 10:15:00|9.04|8.94|9.03|8.93|9.06|8.96|9.02|8.92|184
1670926800000|2022-12-13 10:20:00|9.02|8.92|9.04|8.94|9.04|8.94|9.02|8.92|27
1670927100000|2022-12-13 10:25:00|9.05|8.95|9.05|8.95|9.06|8.96|9.03|8.93|105
1670927400000|2022-12-13 10:30:00|9.06|8.96|9.05|8.95|9.06|8.96|9.03|8.93|116
1670927700000|2022-12-13 10:35:00|9.06|8.96|9.04|8.94|9.06|8.96|9.03|8.93|53
1670928000000|2022-12-13 10:40:00|9.03|8.93|9.04|8.94|9.06|8.96|9.03|8.93|114
1670928300000|2022-12-13 10:45:00|9.05|8.95|9.01|8.91|9.05|8.95|9|8.9|147
1670928600000|2022-12-13 10:50:00|9|8.9|9.02|8.92|9.02|8.92|9|8.9|133
1670928900000|2022-12-13 10:55:00|9.03|8.93|9.02|8.92|9.04|8.94|9.01|8.91|88
1670929200000|2022-12-13 11:00:00|9.01|8.91|9.02|8.92|9.04|8.94|9.01|8.91|72
1670929500000|2022-12-13 11:05:00|9.03|8.93|9.02|8.92|9.03|8.93|9.01|8.91|48
1670929800000|2022-12-13 11:10:00|9.03|8.93|9.03|8.93|9.04|8.94|9.02|8.92|53
1670930100000|2022-12-13 11:15:00|9.04|8.94|9.05|8.95|9.06|8.96|9.02|8.92|106
1670930400000|2022-12-13 11:20:00|9.06|8.96|9.07|8.97|9.08|8.98|9.05|8.95|54
1670930700000|2022-12-13 11:25:00|9.06|8.96|9.07|8.97|9.07|8.97|9.05|8.95|98
1670931000000|2022-12-13 11:30:00|9.06|8.96|9.05|8.95|9.07|8.97|9.04|8.94|142
1670931300000|2022-12-13 11:35:00|9.06|8.96|9.06|8.96|9.06|8.96|9.05|8.95|69
1670931600000|2022-12-13 11:40:00|9.05|8.95|9.06|8.96|9.08|8.98|9.05|8.95|86
1670931900000|2022-12-13 11:45:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|131
1670932200000|2022-12-13 11:50:00|9.04|8.94|9.03|8.93|9.05|8.95|9.02|8.92|86
1670932500000|2022-12-13 11:55:00|9.02|8.92|9.04|8.94|9.04|8.94|9.02|8.92|105
1670932800000|2022-12-13 12:00:00|9.03|8.93|9.03|8.93|9.04|8.94|9.02|8.92|37
1670933100000|2022-12-13 12:05:00|9.04|8.94|9.04|8.94|9.05|8.95|9.03|8.93|35
1670933400000|2022-12-13 12:10:00|9.03|8.93|9.03|8.93|9.05|8.95|9.03|8.93|53
1670933700000|2022-12-13 12:15:00|9.04|8.94|9.04|8.94|9.05|8.95|9.03|8.93|25
1670934000000|2022-12-13 12:20:00|9.05|8.95|9.03|8.93|9.08|8.98|9.02|8.92|125
1670934300000|2022-12-13 12:25:00|9.02|8.92|9.05|8.95|9.06|8.96|9.02|8.92|64
1670934600000|2022-12-13 12:30:00|9.06|8.96|9.05|8.95|9.06|8.96|9.05|8.95|40
1670934900000|2022-12-13 12:35:00|9.06|8.96|9.07|8.97|9.07|8.97|9.05|8.95|38
1670935200000|2022-12-13 12:40:00|9.08|8.98|9.16|9.06|9.16|9.06|9.08|8.98|93
1670935500000|2022-12-13 12:45:00|9.15|9.05|9.11|9.01|9.16|9.06|9.1|9|151
1670935800000|2022-12-13 12:50:00|9.1|9|9.07|8.97|9.12|9.02|9.06|8.96|168
1670936100000|2022-12-13 12:55:00|9.06|8.96|9.04|8.94|9.07|8.97|9.02|8.92|95
1670936400000|2022-12-13 13:00:00|9.03|8.93|9.02|8.92|9.04|8.94|9.01|8.91|106
1670936700000|2022-12-13 13:05:00|9.03|8.93|9.05|8.95|9.05|8.95|9.02|8.92|151
1670937000000|2022-12-13 13:10:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|59
1670937300000|2022-12-13 13:15:00|9.05|8.95|9.09|8.99|9.09|8.99|9.04|8.94|87
1670937600000|2022-12-13 13:20:00|9.1|9|9.09|8.99|9.15|9.05|9.07|8.97|182
1670937900000|2022-12-13 13:25:00|9.08|8.98|9.17|9.07|9.17|9.07|9.06|8.96|142
1670938200000|2022-12-13 13:30:00|9.18|9.08|9.52|9.42|9.61|9.51|9.18|9.08|363
1670938500000|2022-12-13 13:35:00|9.53|9.43|9.49|9.39|9.59|9.49|9.44|9.34|206
1670938800000|2022-12-13 13:40:00|9.5|9.4|9.43|9.33|9.51|9.41|9.42|9.32|157
1670939100000|2022-12-13 13:45:00|9.44|9.34|9.45|9.35|9.46|9.36|9.43|9.33|94
1670939400000|2022-12-13 13:50:00|9.46|9.36|9.4|9.3|9.47|9.37|9.39|9.29|91
1670939700000|2022-12-13 13:55:00|9.39|9.29|9.46|9.36|9.47|9.37|9.39|9.29|78
1670940000000|2022-12-13 14:00:00|9.47|9.37|9.47|9.37|9.47|9.37|9.43|9.33|91
1670940300000|2022-12-13 14:05:00|9.46|9.36|9.43|9.33|9.47|9.37|9.41|9.31|54
1670940600000|2022-12-13 14:10:00|9.44|9.34|9.45|9.35|9.45|9.35|9.43|9.33|44
1670940900000|2022-12-13 14:15:00|9.46|9.36|9.44|9.34|9.46|9.36|9.43|9.33|25
1670941200000|2022-12-13 14:20:00|9.45|9.35|9.46|9.36|9.48|9.38|9.44|9.34|38
1670941500000|2022-12-13 14:25:00|9.47|9.37|9.44|9.34|9.47|9.37|9.42|9.32|42
1670941800000|2022-12-13 14:30:00|9.43|9.33|9.36|9.26|9.45|9.35|9.36|9.26|100
1670942100000|2022-12-13 14:35:00|9.37|9.27|9.36|9.26|9.38|9.28|9.33|9.23|98
1670942400000|2022-12-13 14:40:00|9.37|9.27|9.36|9.26|9.37|9.27|9.35|9.25|30
1670942700000|2022-12-13 14:45:00|9.37|9.27|9.35|9.25|9.38|9.28|9.35|9.25|43
1670943000000|2022-12-13 14:50:00|9.34|9.24|9.36|9.26|9.36|9.26|9.34|9.24|15
1670943300000|2022-12-13 14:55:00|9.37|9.27|9.36|9.26|9.38|9.28|9.36|9.26|50
1670943600000|2022-12-13 15:00:00|9.37|9.27|9.36|9.26|9.38|9.28|9.35|9.25|22
1670943900000|2022-12-13 15:05:00|9.35|9.25|9.34|9.24|9.36|9.26|9.32|9.22|54
1670944200000|2022-12-13 15:10:00|9.35|9.25|9.32|9.22|9.35|9.25|9.32|9.22|42
1670944500000|2022-12-13 15:15:00|9.33|9.23|9.29|9.19|9.33|9.23|9.28|9.18|37
1670944800000|2022-12-13 15:20:00|9.3|9.2|9.25|9.15|9.31|9.21|9.24|9.14|50
1670945100000|2022-12-13 15:25:00|9.24|9.14|9.25|9.15|9.27|9.17|9.24|9.14|44
1670945400000|2022-12-13 15:30:00|9.24|9.14|9.26|9.16|9.26|9.16|9.24|9.14|35
1670945700000|2022-12-13 15:35:00|9.25|9.15|9.24|9.14|9.29|9.19|9.24|9.14|30
1670946000000|2022-12-13 15:40:00|9.25|9.15|9.27|9.17|9.27|9.17|9.24|9.14|9
1670946300000|2022-12-13 15:45:00|9.28|9.18|9.25|9.15|9.28|9.18|9.25|9.15|22
1670946600000|2022-12-13 15:50:00|9.24|9.14|9.25|9.15|9.27|9.17|9.24|9.14|14
1670946900000|2022-12-13 15:55:00|9.26|9.16|9.25|9.15|9.26|9.16|9.24|9.14|20
1670947200000|2022-12-13 16:00:00|9.26|9.16|9.27|9.17|9.29|9.19|9.25|9.15|28
1670947500000|2022-12-13 16:05:00|9.28|9.18|9.26|9.16|9.28|9.18|9.25|9.15|13
1670947800000|2022-12-13 16:10:00|9.27|9.17|9.28|9.18|9.29|9.19|9.26|9.16|30
1670948100000|2022-12-13 16:15:00|9.29|9.19|9.28|9.18|9.29|9.19|9.27|9.17|22
1670948400000|2022-12-13 16:20:00|9.27|9.17|9.27|9.17|9.28|9.18|9.26|9.16|7
1670948700000|2022-12-13 16:25:00|9.26|9.16|9.28|9.18|9.28|9.18|9.26|9.16|35
1670949000000|2022-12-13 16:30:00|9.29|9.19|9.29|9.19|9.29|9.19|9.28|9.18|11
1670949300000|2022-12-13 16:35:00|9.3|9.2|9.29|9.19|9.3|9.2|9.28|9.18|42
1670949600000|2022-12-13 16:40:00|9.28|9.18|9.28|9.18|9.29|9.19|9.27|9.17|23
1670949900000|2022-12-13 16:45:00|9.27|9.17|9.25|9.15|9.28|9.18|9.24|9.14|31
1670950200000|2022-12-13 16:50:00|9.24|9.14|9.21|9.11|9.25|9.15|9.21|9.11|48
1670950500000|2022-12-13 16:55:00|9.2|9.1|9.22|9.12|9.23|9.13|9.19|9.09|21
1670950800000|2022-12-13 17:00:00|9.23|9.13|9.23|9.13|9.23|9.13|9.22|9.12|13
1670951100000|2022-12-13 17:05:00|9.24|9.14|9.23|9.13|9.24|9.14|9.22|9.12|10
1670951400000|2022-12-13 17:10:00|9.22|9.12|9.16|9.06|9.22|9.12|9.13|9.03|39
1670951700000|2022-12-13 17:15:00|9.17|9.07|9.09|8.99|9.17|9.07|9.09|8.99|45
1670952000000|2022-12-13 17:20:00|9.1|9|9.02|8.92|9.13|9.03|9|8.9|69
1670952300000|2022-12-13 17:25:00|9.03|8.93|9.05|8.95|9.08|8.98|9.03|8.93|37
1670952600000|2022-12-13 17:30:00|9.06|8.96|9.05|8.95|9.07|8.97|9.04|8.94|40
1670952900000|2022-12-13 17:35:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|11
1670953200000|2022-12-13 17:40:00|9.05|8.95|9.04|8.94|9.06|8.96|9.02|8.92|42
1670953500000|2022-12-13 17:45:00|9.03|8.93|8.98|8.88|9.03|8.93|8.98|8.88|26
1670953800000|2022-12-13 17:50:00|8.99|8.89|8.96|8.86|9|8.9|8.96|8.86|46
1670954100000|2022-12-13 17:55:00|8.97|8.87|8.98|8.88|8.99|8.89|8.94|8.84|26
1670954400000|2022-12-13 18:00:00|8.97|8.87|9.01|8.91|9.02|8.92|8.97|8.87|43
1670954700000|2022-12-13 18:05:00|9.02|8.92|9|8.9|9.02|8.92|8.98|8.88|35
1670955000000|2022-12-13 18:10:00|9.01|8.91|9.01|8.91|9.01|8.91|9|8.9|11
1670955300000|2022-12-13 18:15:00|9|8.9|9.02|8.92|9.03|8.93|8.99|8.89|65
1670955600000|2022-12-13 18:20:00|9.01|8.91|9.03|8.93|9.03|8.93|9.01|8.91|37
1670955900000|2022-12-13 18:25:00|9.02|8.92|9.03|8.93|9.03|8.93|9.01|8.91|50
1670956200000|2022-12-13 18:30:00|9.02|8.92|9.03|8.93|9.04|8.94|9.02|8.92|36
1670956500000|2022-12-13 18:35:00|9.04|8.94|9.02|8.92|9.04|8.94|9.02|8.92|15
1670956800000|2022-12-13 18:40:00|9.03|8.93|9.04|8.94|9.04|8.94|9.02|8.92|14
1670957100000|2022-12-13 18:45:00|9.03|8.93|9.01|8.91|9.03|8.93|9.01|8.91|17
1670957400000|2022-12-13 18:50:00|9.02|8.92|9|8.9|9.02|8.92|9|8.9|25
1670957700000|2022-12-13 18:55:00|9.01|8.91|9.03|8.93|9.03|8.93|9|8.9|19
1670958000000|2022-12-13 19:00:00|9.02|8.92|9.05|8.95|9.05|8.95|9.02|8.92|8
1670958300000|2022-12-13 19:05:00|9.04|8.94|9.04|8.94|9.04|8.94|9.03|8.93|9
1670958600000|2022-12-13 19:10:00|9.03|8.93|9.05|8.95|9.05|8.95|9.03|8.93|21
1670958900000|2022-12-13 19:15:00|9.04|8.94|9.04|8.94|9.05|8.95|9.03|8.93|25
1670959200000|2022-12-13 19:20:00|9.03|8.93|9.05|8.95|9.05|8.95|9.03|8.93|27
1670959500000|2022-12-13 19:25:00|9.06|8.96|9.05|8.95|9.06|8.96|9.05|8.95|12
1670959800000|2022-12-13 19:30:00|9.04|8.94|9.06|8.96|9.06|8.96|9.04|8.94|13
1670960100000|2022-12-13 19:35:00|9.07|8.97|9.07|8.97|9.07|8.97|9.06|8.96|5
1670960400000|2022-12-13 19:40:00|9.06|8.96|9.08|8.98|9.09|8.99|9.06|8.96|25
1670960700000|2022-12-13 19:45:00|9.09|8.99|9.07|8.97|9.09|8.99|9.07|8.97|17
1670961000000|2022-12-13 19:50:00|9.08|8.98|9.06|8.96|9.08|8.98|9.06|8.96|9
1670961300000|2022-12-13 19:55:00|9.07|8.97|9.07|8.97|9.07|8.97|9.07|8.97|1
1670961600000|2022-12-13 20:00:00|9.06|8.96|9.05|8.95|9.07|8.97|9.05|8.95|36
1670961900000|2022-12-13 20:05:00|9.06|8.96|9.05|8.95|9.06|8.96|9.04|8.94|32
1670962200000|2022-12-13 20:10:00|9.06|8.96|9.05|8.95|9.06|8.96|9.05|8.95|18
1670962500000|2022-12-13 20:15:00|9.06|8.96|9.07|8.97|9.08|8.98|9.06|8.96|14
1670962800000|2022-12-13 20:20:00|9.08|8.98|9.08|8.98|9.09|8.99|9.07|8.97|5
1670963100000|2022-12-13 20:25:00|9.07|8.97|9.08|8.98|9.09|8.99|9.07|8.97|12
1670963400000|2022-12-13 20:30:00|9.09|8.99|9.09|8.99|9.1|9|9.08|8.98|39
1670963700000|2022-12-13 20:35:00|9.1|9|9.12|9.02|9.14|9.04|9.08|8.98|67
1670964000000|2022-12-13 20:40:00|9.11|9.01|9.15|9.05|9.15|9.05|9.1|9|27
1670964300000|2022-12-13 20:45:00|9.14|9.04|9.13|9.03|9.16|9.06|9.13|9.03|10
1670964600000|2022-12-13 20:50:00|9.14|9.04|9.16|9.06|9.17|9.07|9.14|9.04|23
1670964900000|2022-12-13 20:55:00|9.15|9.05|9.16|9.06|9.17|9.07|9.14|9.04|12
1670965200000|2022-12-13 21:00:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|19
1670965500000|2022-12-13 21:05:00|9.16|9.06|9.18|9.08|9.19|9.09|9.16|9.06|7
1670965800000|2022-12-13 21:10:00|9.17|9.07|9.18|9.08|9.19|9.09|9.17|9.07|24
1670966100000|2022-12-13 21:15:00|9.19|9.09|9.17|9.07|9.19|9.09|9.17|9.07|31
1670966400000|2022-12-13 21:20:00|9.18|9.08|9.16|9.06|9.18|9.08|9.15|9.05|21
1670966700000|2022-12-13 21:25:00|9.15|9.05|9.15|9.05|9.15|9.05|9.14|9.04|3
1670967000000|2022-12-13 21:30:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|27
1670967300000|2022-12-13 21:35:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|19
1670967600000|2022-12-13 21:40:00|9.14|9.04|9.15|9.05|9.16|9.06|9.14|9.04|10
1670967900000|2022-12-13 21:45:00|9.16|9.06|9.16|9.06|9.17|9.07|9.14|9.04|13
1670968200000|2022-12-13 21:50:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|43
1670968500000|2022-12-13 21:55:00|9.16|9.06|9.17|9.07|9.18|9.08|9.16|9.06|24
1670968800000|2022-12-13 22:00:00|9.18|9.08|9.19|9.09|9.19|9.09|9.17|9.07|8
1670969100000|2022-12-13 22:05:00|9.18|9.08|9.19|9.09|9.2|9.1|9.18|9.08|16
1670969400000|2022-12-13 22:10:00|9.18|9.08|9.17|9.07|9.18|9.08|9.17|9.07|12
1670969700000|2022-12-13 22:15:00|9.18|9.08|9.16|9.06|9.18|9.08|9.16|9.06|45
1670970000000|2022-12-13 22:20:00|9.17|9.07|9.15|9.05|9.17|9.07|9.14|9.04|73
1670970300000|2022-12-13 22:25:00|9.16|9.06|9.15|9.05|9.16|9.06|9.14|9.04|18
1670970600000|2022-12-13 22:30:00|9.14|9.04|9.13|9.03|9.15|9.05|9.13|9.03|10
1670970900000|2022-12-13 22:35:00|9.12|9.02|9.11|9.01|9.13|9.03|9.1|9|62
1670971200000|2022-12-13 22:40:00|9.12|9.02|9.12|9.02|9.13|9.03|9.11|9.01|29
1670971500000|2022-12-13 22:45:00|9.13|9.03|9.14|9.04|9.14|9.04|9.12|9.02|12
1670971800000|2022-12-13 22:50:00|9.13|9.03|9.15|9.05|9.15|9.05|9.13|9.03|13
1670972100000|2022-12-13 22:55:00|9.14|9.04|9.13|9.03|9.14|9.04|9.12|9.02|14
1670972400000|2022-12-13 23:00:00|9.14|9.04|9.15|9.05|9.15|9.05|9.13|9.03|34
1670972700000|2022-12-13 23:05:00|9.16|9.06|9.16|9.06|9.19|9.09|9.15|9.05|51
1670973000000|2022-12-13 23:10:00|9.17|9.07|9.16|9.06|9.18|9.08|9.16|9.06|26
1670973300000|2022-12-13 23:15:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|31
1670973600000|2022-12-13 23:20:00|9.16|9.06|9.17|9.07|9.18|9.08|9.16|9.06|74
1670973900000|2022-12-13 23:25:00|9.18|9.08|9.19|9.09|9.19|9.09|9.17|9.07|96
1670974200000|2022-12-13 23:30:00|9.18|9.08|9.18|9.08|9.19|9.09|9.15|9.05|55
1670974500000|2022-12-13 23:35:00|9.17|9.07|9.16|9.06|9.18|9.08|9.16|9.06|40
1670974800000|2022-12-13 23:40:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|39
1670975100000|2022-12-13 23:45:00|9.14|9.04|9.14|9.04|9.15|9.05|9.14|9.04|59
1670975400000|2022-12-13 23:50:00|9.15|9.05|9.14|9.04|9.15|9.05|9.14|9.04|36
1670975700000|2022-12-13 23:55:00|9.15|9.05|9.16|9.06|9.16|9.06|9.14|9.04|12
1670976000000|2022-12-14 00:00:00|9.15|9.05|9.19|9.09|9.21|9.11|9.15|9.05|81
1670976300000|2022-12-14 00:05:00|9.2|9.1|9.19|9.09|9.21|9.11|9.17|9.07|98
1670976600000|2022-12-14 00:10:00|9.2|9.1|9.17|9.07|9.2|9.1|9.16|9.06|72
1670976900000|2022-12-14 00:15:00|9.16|9.06|9.17|9.07|9.17|9.07|9.16|9.06|56
1670977200000|2022-12-14 00:20:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|23
1670977500000|2022-12-14 00:25:00|9.17|9.07|9.17|9.07|9.17|9.07|9.15|9.05|39
1670977800000|2022-12-14 00:30:00|9.16|9.06|9.21|9.11|9.25|9.15|9.16|9.06|92
1670978100000|2022-12-14 00:35:00|9.2|9.1|9.2|9.1|9.23|9.13|9.2|9.1|107
1670978400000|2022-12-14 00:40:00|9.21|9.11|9.23|9.13|9.24|9.14|9.2|9.1|63
1670978700000|2022-12-14 00:45:00|9.22|9.12|9.2|9.1|9.23|9.13|9.19|9.09|83
1670979000000|2022-12-14 00:50:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|6
1670979300000|2022-12-14 00:55:00|9.21|9.11|9.21|9.11|9.22|9.12|9.2|9.1|93
1670979600000|2022-12-14 01:00:00|9.22|9.12|9.2|9.1|9.23|9.13|9.19|9.09|105
1670979900000|2022-12-14 01:05:00|9.21|9.11|9.2|9.1|9.21|9.11|9.2|9.1|22
1670980200000|2022-12-14 01:10:00|9.21|9.11|9.2|9.1|9.21|9.11|9.2|9.1|52
1670980500000|2022-12-14 01:15:00|9.21|9.11|9.18|9.08|9.21|9.11|9.17|9.07|120
1670980800000|2022-12-14 01:20:00|9.19|9.09|9.19|9.09|9.19|9.09|9.18|9.08|33
1670981100000|2022-12-14 01:25:00|9.18|9.08|9.18|9.08|9.19|9.09|9.17|9.07|93
1670981400000|2022-12-14 01:30:00|9.19|9.09|9.17|9.07|9.19|9.09|9.17|9.07|115
1670981700000|2022-12-14 01:35:00|9.18|9.08|9.18|9.08|9.19|9.09|9.16|9.06|107
1670982000000|2022-12-14 01:40:00|9.19|9.09|9.17|9.07|9.19|9.09|9.17|9.07|105
1670982300000|2022-12-14 01:45:00|9.16|9.06|9.16|9.06|9.17|9.07|9.16|9.06|35
1670982600000|2022-12-14 01:50:00|9.15|9.05|9.15|9.05|9.17|9.07|9.15|9.05|29
1670982900000|2022-12-14 01:55:00|9.16|9.06|9.14|9.04|9.16|9.06|9.14|9.04|19
1670983200000|2022-12-14 02:00:00|9.15|9.05|9.13|9.03|9.15|9.05|9.13|9.03|35
1670983500000|2022-12-14 02:05:00|9.14|9.04|9.16|9.06|9.16|9.06|9.13|9.03|59
1670983800000|2022-12-14 02:10:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|31
1670984100000|2022-12-14 02:15:00|9.14|9.04|9.13|9.03|9.15|9.05|9.12|9.02|18
1670984400000|2022-12-14 02:20:00|9.14|9.04|9.13|9.03|9.14|9.04|9.13|9.03|56
1670984700000|2022-12-14 02:25:00|9.14|9.04|9.14|9.04|9.15|9.05|9.13|9.03|51
1670985000000|2022-12-14 02:30:00|9.15|9.05|9.14|9.04|9.15|9.05|9.14|9.04|24
1670985300000|2022-12-14 02:35:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|17
1670985600000|2022-12-14 02:40:00|9.16|9.06|9.16|9.06|9.16|9.06|9.15|9.05|39
1670985900000|2022-12-14 02:45:00|9.17|9.07|9.16|9.06|9.17|9.07|9.16|9.06|8
1670986200000|2022-12-14 02:50:00|9.17|9.07|9.17|9.07|9.17|9.07|9.15|9.05|91
1670986500000|2022-12-14 02:55:00|9.18|9.08|9.18|9.08|9.18|9.08|9.17|9.07|45
1670986800000|2022-12-14 03:00:00|9.19|9.09|9.21|9.11|9.21|9.11|9.18|9.08|57
1670987100000|2022-12-14 03:05:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|8
1670987400000|2022-12-14 03:10:00|9.22|9.12|9.21|9.11|9.22|9.12|9.2|9.1|14
1670987700000|2022-12-14 03:15:00|9.2|9.1|9.22|9.12|9.23|9.13|9.2|9.1|25
1670988000000|2022-12-14 03:20:00|9.21|9.11|9.21|9.11|9.22|9.12|9.2|9.1|45
1670988300000|2022-12-14 03:25:00|9.2|9.1|9.18|9.08|9.21|9.11|9.18|9.08|47
1670988600000|2022-12-14 03:30:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|43
1670988900000|2022-12-14 03:35:00|9.18|9.08|9.18|9.08|9.19|9.09|9.18|9.08|25
1670989200000|2022-12-14 03:40:00|9.19|9.09|9.2|9.1|9.21|9.11|9.18|9.08|56
1670989500000|2022-12-14 03:45:00|9.21|9.11|9.19|9.09|9.21|9.11|9.19|9.09|73
1670989800000|2022-12-14 03:50:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|71
1670990100000|2022-12-14 03:55:00|9.19|9.09|9.21|9.11|9.23|9.13|9.19|9.09|65
1670990400000|2022-12-14 04:00:00|9.22|9.12|9.22|9.12|9.25|9.15|9.22|9.12|77
1670990700000|2022-12-14 04:05:00|9.21|9.11|9.22|9.12|9.22|9.12|9.21|9.11|60
1670991000000|2022-12-14 04:10:00|9.21|9.11|9.2|9.1|9.22|9.12|9.2|9.1|32
1670991300000|2022-12-14 04:15:00|9.21|9.11|9.19|9.09|9.22|9.12|9.18|9.08|159
1670991600000|2022-12-14 04:20:00|9.2|9.1|9.18|9.08|9.2|9.1|9.18|9.08|95
1670991900000|2022-12-14 04:25:00|9.19|9.09|9.2|9.1|9.2|9.1|9.17|9.07|122
1670992200000|2022-12-14 04:30:00|9.19|9.09|9.17|9.07|9.2|9.1|9.17|9.07|51
1670992500000|2022-12-14 04:35:00|9.18|9.08|9.18|9.08|9.18|9.08|9.17|9.07|55
1670992800000|2022-12-14 04:40:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|23
1670993100000|2022-12-14 04:45:00|9.18|9.08|9.18|9.08|9.18|9.08|9.17|9.07|37
1670993400000|2022-12-14 04:50:00|9.17|9.07|9.19|9.09|9.19|9.09|9.17|9.07|109
1670993700000|2022-12-14 04:55:00|9.18|9.08|9.18|9.08|9.18|9.08|9.18|9.08|1
1670994000000|2022-12-14 05:00:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|13
1670994300000|2022-12-14 05:05:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|2
1670994600000|2022-12-14 05:10:00|9.18|9.08|9.18|9.08|9.19|9.09|9.17|9.07|31
1670994900000|2022-12-14 05:15:00|9.17|9.07|9.15|9.05|9.18|9.08|9.15|9.05|25
1670995200000|2022-12-14 05:20:00|9.16|9.06|9.16|9.06|9.16|9.06|9.15|9.05|17
1670995500000|2022-12-14 05:25:00|9.17|9.07|9.17|9.07|9.17|9.07|9.16|9.06|29
1670995800000|2022-12-14 05:30:00|9.18|9.08|9.14|9.04|9.18|9.08|9.14|9.04|45
1670996100000|2022-12-14 05:35:00|9.13|9.03|9.14|9.04|9.14|9.04|9.13|9.03|28
1670996400000|2022-12-14 05:40:00|9.15|9.05|9.16|9.06|9.16|9.06|9.14|9.04|68
1670996700000|2022-12-14 05:45:00|9.15|9.05|9.13|9.03|9.16|9.06|9.11|9.01|43
1670997000000|2022-12-14 05:50:00|9.12|9.02|9.15|9.05|9.15|9.05|9.12|9.02|58
1670997300000|2022-12-14 05:55:00|9.14|9.04|9.16|9.06|9.16|9.06|9.14|9.04|79
1670997600000|2022-12-14 06:00:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|81
1670997900000|2022-12-14 06:05:00|9.16|9.06|9.15|9.05|9.16|9.06|9.15|9.05|52
1670998200000|2022-12-14 06:10:00|9.16|9.06|9.16|9.06|9.16|9.06|9.15|9.05|5
1670998500000|2022-12-14 06:15:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|43
1670998800000|2022-12-14 06:20:00|9.14|9.04|9.16|9.06|9.16|9.06|9.14|9.04|15
1670999100000|2022-12-14 06:25:00|9.17|9.07|9.15|9.05|9.17|9.07|9.15|9.05|69
1670999400000|2022-12-14 06:30:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|57
1670999700000|2022-12-14 06:35:00|9.17|9.07|9.16|9.06|9.17|9.07|9.15|9.05|44
1671000000000|2022-12-14 06:40:00|9.17|9.07|9.15|9.05|9.17|9.07|9.14|9.04|55
1671000300000|2022-12-14 06:45:00|9.14|9.04|9.17|9.07|9.18|9.08|9.14|9.04|104
1671000600000|2022-12-14 06:50:00|9.18|9.08|9.17|9.07|9.19|9.09|9.17|9.07|38
1671000900000|2022-12-14 06:55:00|9.18|9.08|9.17|9.07|9.18|9.08|9.16|9.06|128
1671001200000|2022-12-14 07:00:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|13
1671001500000|2022-12-14 07:05:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|7
1671001800000|2022-12-14 07:10:00|9.16|9.06|9.17|9.07|9.17|9.07|9.15|9.05|162
1671002100000|2022-12-14 07:15:00|9.16|9.06|9.18|9.08|9.18|9.08|9.15|9.05|149
1671002400000|2022-12-14 07:20:00|9.17|9.07|9.18|9.08|9.18|9.08|9.17|9.07|50
1671002700000|2022-12-14 07:25:00|9.17|9.07|9.18|9.08|9.19|9.09|9.17|9.07|22
1671003000000|2022-12-14 07:30:00|9.17|9.07|9.16|9.06|9.18|9.08|9.16|9.06|16
1671003300000|2022-12-14 07:35:00|9.17|9.07|9.16|9.06|9.17|9.07|9.15|9.05|56
1671003600000|2022-12-14 07:40:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|17
1671003900000|2022-12-14 07:45:00|9.16|9.06|9.15|9.05|9.16|9.06|9.15|9.05|10
1671004200000|2022-12-14 07:50:00|9.14|9.04|9.16|9.06|9.16|9.06|9.14|9.04|119
1671004500000|2022-12-14 07:55:00|9.15|9.05|9.15|9.05|9.17|9.07|9.15|9.05|79
1671004800000|2022-12-14 08:00:00|9.14|9.04|9.16|9.06|9.16|9.06|9.14|9.04|41
1671005100000|2022-12-14 08:05:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|89
1671005400000|2022-12-14 08:10:00|9.14|9.04|9.16|9.06|9.16|9.06|9.14|9.04|33
1671005700000|2022-12-14 08:15:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|43
1671006000000|2022-12-14 08:20:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|17
1671006300000|2022-12-14 08:25:00|9.17|9.07|9.17|9.07|9.17|9.07|9.16|9.06|19
1671006600000|2022-12-14 08:30:00|9.16|9.06|9.17|9.07|9.18|9.08|9.16|9.06|80
1671006900000|2022-12-14 08:35:00|9.18|9.08|9.18|9.08|9.2|9.1|9.17|9.07|101
1671007200000|2022-12-14 08:40:00|9.17|9.07|9.18|9.08|9.18|9.08|9.17|9.07|94
1671007500000|2022-12-14 08:45:00|9.17|9.07|9.18|9.08|9.18|9.08|9.17|9.07|46
1671007800000|2022-12-14 08:50:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|43
1671008100000|2022-12-14 08:55:00|9.18|9.08|9.18|9.08|9.19|9.09|9.17|9.07|157
1671008400000|2022-12-14 09:00:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|51
1671008700000|2022-12-14 09:05:00|9.16|9.06|9.17|9.07|9.17|9.07|9.16|9.06|48
1671009000000|2022-12-14 09:10:00|9.16|9.06|9.16|9.06|9.17|9.07|9.16|9.06|67
1671009300000|2022-12-14 09:15:00|9.17|9.07|9.16|9.06|9.17|9.07|9.16|9.06|14
1671009600000|2022-12-14 09:20:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|83
1671009900000|2022-12-14 09:25:00|9.14|9.04|9.16|9.06|9.16|9.06|9.14|9.04|45
1671010200000|2022-12-14 09:30:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|103
1671010500000|2022-12-14 09:35:00|9.14|9.04|9.13|9.03|9.15|9.05|9.12|9.02|144
1671010800000|2022-12-14 09:40:00|9.12|9.02|9.12|9.02|9.13|9.03|9.12|9.02|63
1671011100000|2022-12-14 09:45:00|9.11|9.01|9.1|9|9.12|9.02|9.07|8.97|136
1671011400000|2022-12-14 09:50:00|9.09|8.99|9.12|9.02|9.12|9.02|9.09|8.99|96
1671011700000|2022-12-14 09:55:00|9.11|9.01|9.12|9.02|9.13|9.03|9.11|9.01|164
1671012000000|2022-12-14 10:00:00|9.13|9.03|9.1|9|9.13|9.03|9.1|9|86
1671012300000|2022-12-14 10:05:00|9.11|9.01|9.13|9.03|9.15|9.05|9.1|9|75
1671012600000|2022-12-14 10:10:00|9.14|9.04|9.14|9.04|9.14|9.04|9.12|9.02|97
1671012900000|2022-12-14 10:15:00|9.13|9.03|9.15|9.05|9.15|9.05|9.13|9.03|123
1671013200000|2022-12-14 10:20:00|9.14|9.04|9.15|9.05|9.15|9.05|9.14|9.04|44
1671013500000|2022-12-14 10:25:00|9.14|9.04|9.16|9.06|9.16|9.06|9.14|9.04|25
1671013800000|2022-12-14 10:30:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|91
1671014100000|2022-12-14 10:35:00|9.14|9.04|9.15|9.05|9.16|9.06|9.14|9.04|116
1671014400000|2022-12-14 10:40:00|9.16|9.06|9.15|9.05|9.16|9.06|9.14|9.04|46
1671014700000|2022-12-14 10:45:00|9.14|9.04|9.15|9.05|9.15|9.05|9.14|9.04|94
1671015000000|2022-12-14 10:50:00|9.14|9.04|9.15|9.05|9.15|9.05|9.14|9.04|60
1671015300000|2022-12-14 10:55:00|9.14|9.04|9.14|9.04|9.15|9.05|9.14|9.04|61
1671015600000|2022-12-14 11:00:00|9.15|9.05|9.17|9.07|9.17|9.07|9.14|9.04|77
1671015900000|2022-12-14 11:05:00|9.16|9.06|9.15|9.05|9.18|9.08|9.15|9.05|142
1671016200000|2022-12-14 11:10:00|9.16|9.06|9.16|9.06|9.16|9.06|9.14|9.04|83
1671016500000|2022-12-14 11:15:00|9.15|9.05|9.16|9.06|9.16|9.06|9.15|9.05|108
1671016800000|2022-12-14 11:20:00|9.15|9.05|9.16|9.06|9.17|9.07|9.15|9.05|126
1671017100000|2022-12-14 11:25:00|9.15|9.05|9.17|9.07|9.17|9.07|9.15|9.05|35
1671017400000|2022-12-14 11:30:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|151
1671017700000|2022-12-14 11:35:00|9.15|9.05|9.14|9.04|9.16|9.06|9.12|9.02|156
1671018000000|2022-12-14 11:40:00|9.13|9.03|9.15|9.05|9.15|9.05|9.13|9.03|95
1671018300000|2022-12-14 11:45:00|9.14|9.04|9.14|9.04|9.15|9.05|9.13|9.03|123
1671018600000|2022-12-14 11:50:00|9.13|9.03|9.16|9.06|9.16|9.06|9.13|9.03|176
1671018900000|2022-12-14 11:55:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|71
1671019200000|2022-12-14 12:00:00|9.14|9.04|9.16|9.06|9.16|9.06|9.14|9.04|95
1671019500000|2022-12-14 12:05:00|9.15|9.05|9.17|9.07|9.17|9.07|9.15|9.05|91
1671019800000|2022-12-14 12:10:00|9.16|9.06|9.17|9.07|9.19|9.09|9.16|9.06|92
1671020100000|2022-12-14 12:15:00|9.16|9.06|9.16|9.06|9.19|9.09|9.15|9.05|189
1671020400000|2022-12-14 12:20:00|9.17|9.07|9.17|9.07|9.17|9.07|9.16|9.06|209
1671020700000|2022-12-14 12:25:00|9.18|9.08|9.17|9.07|9.18|9.08|9.16|9.06|176
1671021000000|2022-12-14 12:30:00|9.18|9.08|9.17|9.07|9.18|9.08|9.16|9.06|114
1671021300000|2022-12-14 12:35:00|9.16|9.06|9.17|9.07|9.18|9.08|9.15|9.05|146
1671021600000|2022-12-14 12:40:00|9.18|9.08|9.17|9.07|9.18|9.08|9.16|9.06|114
1671021900000|2022-12-14 12:45:00|9.16|9.06|9.15|9.05|9.18|9.08|9.15|9.05|128
1671022200000|2022-12-14 12:50:00|9.14|9.04|9.15|9.05|9.16|9.06|9.14|9.04|138
1671022500000|2022-12-14 12:55:00|9.14|9.04|9.16|9.06|9.17|9.07|9.14|9.04|89
1671022800000|2022-12-14 13:00:00|9.17|9.07|9.14|9.04|9.17|9.07|9.14|9.04|136
1671023100000|2022-12-14 13:05:00|9.15|9.05|9.16|9.06|9.16|9.06|9.14|9.04|236
1671023400000|2022-12-14 13:10:00|9.15|9.05|9.14|9.04|9.16|9.06|9.14|9.04|194
1671023700000|2022-12-14 13:15:00|9.15|9.05|9.14|9.04|9.15|9.05|9.14|9.04|282
1671024000000|2022-12-14 13:20:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|91
1671024300000|2022-12-14 13:25:00|9.16|9.06|9.14|9.04|9.16|9.06|9.14|9.04|113
1671024600000|2022-12-14 13:30:00|9.15|9.05|9.11|9.01|9.15|9.05|9.11|9.01|175
1671024900000|2022-12-14 13:35:00|9.12|9.02|9.09|8.99|9.13|9.03|9.08|8.98|146
1671025200000|2022-12-14 13:40:00|9.1|9|9.1|9|9.1|9|9.09|8.99|133
1671025500000|2022-12-14 13:45:00|9.09|8.99|9.11|9.01|9.11|9.01|9.09|8.99|67
1671025800000|2022-12-14 13:50:00|9.1|9|9.13|9.03|9.14|9.04|9.1|9|48
1671026100000|2022-12-14 13:55:00|9.12|9.02|9.13|9.03|9.13|9.03|9.12|9.02|50
1671026400000|2022-12-14 14:00:00|9.14|9.04|9.13|9.03|9.15|9.05|9.12|9.02|43
1671026700000|2022-12-14 14:05:00|9.12|9.02|9.13|9.03|9.13|9.03|9.1|9|58
1671027000000|2022-12-14 14:10:00|9.14|9.04|9.14|9.04|9.16|9.06|9.13|9.03|133
1671027300000|2022-12-14 14:15:00|9.15|9.05|9.13|9.03|9.15|9.05|9.13|9.03|51
1671027600000|2022-12-14 14:20:00|9.14|9.04|9.14|9.04|9.15|9.05|9.13|9.03|69
1671027900000|2022-12-14 14:25:00|9.13|9.03|9.14|9.04|9.15|9.05|9.13|9.03|62
1671028200000|2022-12-14 14:30:00|9.15|9.05|9.15|9.05|9.17|9.07|9.12|9.02|179
1671028500000|2022-12-14 14:35:00|9.16|9.06|9.2|9.1|9.2|9.1|9.14|9.04|177
1671028800000|2022-12-14 14:40:00|9.21|9.11|9.18|9.08|9.21|9.11|9.17|9.07|112
1671029100000|2022-12-14 14:45:00|9.18|9.08|9.18|9.08|9.19|9.09|9.16|9.06|91
1671029400000|2022-12-14 14:50:00|9.19|9.09|9.2|9.1|9.21|9.11|9.18|9.08|60
1671029700000|2022-12-14 14:55:00|9.21|9.11|9.2|9.1|9.22|9.12|9.2|9.1|52
1671030000000|2022-12-14 15:00:00|9.21|9.11|9.19|9.09|9.21|9.11|9.18|9.08|59
1671030300000|2022-12-14 15:05:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|37
1671030600000|2022-12-14 15:10:00|9.21|9.11|9.2|9.1|9.21|9.11|9.19|9.09|56
1671030900000|2022-12-14 15:15:00|9.19|9.09|9.23|9.13|9.23|9.13|9.18|9.08|45
1671031200000|2022-12-14 15:20:00|9.22|9.12|9.28|9.18|9.3|9.2|9.22|9.12|107
1671031500000|2022-12-14 15:25:00|9.29|9.19|9.25|9.15|9.29|9.19|9.25|9.15|117
1671031800000|2022-12-14 15:30:00|9.24|9.14|9.23|9.13|9.25|9.15|9.21|9.11|156
1671032100000|2022-12-14 15:35:00|9.22|9.12|9.23|9.13|9.23|9.13|9.21|9.11|80
1671032400000|2022-12-14 15:40:00|9.22|9.12|9.23|9.13|9.25|9.15|9.22|9.12|50
1671032700000|2022-12-14 15:45:00|9.24|9.14|9.23|9.13|9.24|9.14|9.22|9.12|40
1671033000000|2022-12-14 15:50:00|9.24|9.14|9.25|9.15|9.25|9.15|9.23|9.13|24
1671033300000|2022-12-14 15:55:00|9.24|9.14|9.22|9.12|9.25|9.15|9.22|9.12|39
1671033600000|2022-12-14 16:00:00|9.23|9.13|9.24|9.14|9.25|9.15|9.21|9.11|56
1671033900000|2022-12-14 16:05:00|9.25|9.15|9.22|9.12|9.25|9.15|9.22|9.12|44
1671034200000|2022-12-14 16:10:00|9.21|9.11|9.21|9.11|9.22|9.12|9.19|9.09|55
1671034500000|2022-12-14 16:15:00|9.2|9.1|9.22|9.12|9.22|9.12|9.2|9.1|17
1671034800000|2022-12-14 16:20:00|9.23|9.13|9.22|9.12|9.23|9.13|9.21|9.11|54
1671035100000|2022-12-14 16:25:00|9.21|9.11|9.21|9.11|9.23|9.13|9.21|9.11|39
1671035400000|2022-12-14 16:30:00|9.22|9.12|9.2|9.1|9.22|9.12|9.18|9.08|43
1671035700000|2022-12-14 16:35:00|9.19|9.09|9.17|9.07|9.2|9.1|9.17|9.07|81
1671036000000|2022-12-14 16:40:00|9.18|9.08|9.19|9.09|9.19|9.09|9.17|9.07|52
1671036300000|2022-12-14 16:45:00|9.18|9.08|9.18|9.08|9.19|9.09|9.17|9.07|113
1671036600000|2022-12-14 16:50:00|9.19|9.09|9.16|9.06|9.19|9.09|9.16|9.06|42
1671036900000|2022-12-14 16:55:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|57
1671037200000|2022-12-14 17:00:00|9.16|9.06|9.18|9.08|9.18|9.08|9.16|9.06|63
1671037500000|2022-12-14 17:05:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|63
1671037800000|2022-12-14 17:10:00|9.18|9.08|9.17|9.07|9.19|9.09|9.16|9.06|48
1671038100000|2022-12-14 17:15:00|9.16|9.06|9.17|9.07|9.18|9.08|9.16|9.06|10
1671038400000|2022-12-14 17:20:00|9.16|9.06|9.18|9.08|9.18|9.08|9.16|9.06|65
1671038700000|2022-12-14 17:25:00|9.17|9.07|9.15|9.05|9.18|9.08|9.13|9.03|67
1671039000000|2022-12-14 17:30:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|45
1671039300000|2022-12-14 17:35:00|9.15|9.05|9.17|9.07|9.18|9.08|9.15|9.05|117
1671039600000|2022-12-14 17:40:00|9.16|9.06|9.17|9.07|9.18|9.08|9.16|9.06|20
1671039900000|2022-12-14 17:45:00|9.16|9.06|9.17|9.07|9.18|9.08|9.16|9.06|108
1671040200000|2022-12-14 17:50:00|9.18|9.08|9.16|9.06|9.18|9.08|9.16|9.06|107
1671040500000|2022-12-14 17:55:00|9.17|9.07|9.16|9.06|9.17|9.07|9.16|9.06|92
1671040800000|2022-12-14 18:00:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|49
1671041100000|2022-12-14 18:05:00|9.14|9.04|9.16|9.06|9.17|9.07|9.14|9.04|35
1671041400000|2022-12-14 18:10:00|9.17|9.07|9.18|9.08|9.18|9.08|9.16|9.06|180
1671041700000|2022-12-14 18:15:00|9.17|9.07|9.18|9.08|9.19|9.09|9.16|9.06|178
1671042000000|2022-12-14 18:20:00|9.19|9.09|9.2|9.1|9.21|9.11|9.18|9.08|194
1671042300000|2022-12-14 18:25:00|9.19|9.09|9.19|9.09|9.21|9.11|9.19|9.09|139
1671042600000|2022-12-14 18:30:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|151
1671042900000|2022-12-14 18:35:00|9.21|9.11|9.22|9.12|9.22|9.12|9.2|9.1|98
1671043200000|2022-12-14 18:40:00|9.23|9.13|9.23|9.13|9.23|9.13|9.2|9.1|133
1671043500000|2022-12-14 18:45:00|9.22|9.12|9.23|9.13|9.24|9.14|9.21|9.11|130
1671043800000|2022-12-14 18:50:00|9.24|9.14|9.23|9.13|9.24|9.14|9.22|9.12|272
1671044100000|2022-12-14 18:55:00|9.24|9.14|9.13|9.03|9.29|9.19|9.06|8.96|259
1671044400000|2022-12-14 19:00:00|9.12|9.02|8.99|8.89|9.14|9.04|8.76|8.66|438
1671044700000|2022-12-14 19:05:00|8.98|8.88|8.97|8.87|9.02|8.92|8.94|8.84|283
1671045000000|2022-12-14 19:10:00|8.98|8.88|9.03|8.93|9.05|8.95|8.97|8.87|252
1671045300000|2022-12-14 19:15:00|9.02|8.92|9.01|8.91|9.05|8.95|9|8.9|254
1671045600000|2022-12-14 19:20:00|9.02|8.92|8.95|8.85|9.02|8.92|8.93|8.83|219
1671045900000|2022-12-14 19:25:00|8.96|8.86|8.96|8.86|8.97|8.87|8.93|8.83|147
1671046200000|2022-12-14 19:30:00|8.95|8.85|8.81|8.71|8.97|8.87|8.79|8.69|230
1671046500000|2022-12-14 19:35:00|8.8|8.7|8.89|8.79|8.9|8.8|8.8|8.7|194
1671046800000|2022-12-14 19:40:00|8.9|8.8|8.98|8.88|9.01|8.91|8.89|8.79|229
1671047100000|2022-12-14 19:45:00|8.97|8.87|8.96|8.86|8.98|8.88|8.93|8.83|172
1671047400000|2022-12-14 19:50:00|8.95|8.85|8.95|8.85|8.96|8.86|8.93|8.83|119
1671047700000|2022-12-14 19:55:00|8.94|8.84|8.94|8.84|8.97|8.87|8.93|8.83|135
1671048000000|2022-12-14 20:00:00|8.93|8.83|8.97|8.87|8.98|8.88|8.9|8.8|171
1671048300000|2022-12-14 20:05:00|8.98|8.88|8.94|8.84|8.98|8.88|8.93|8.83|101
1671048600000|2022-12-14 20:10:00|8.93|8.83|8.98|8.88|9.01|8.91|8.93|8.83|100
1671048900000|2022-12-14 20:15:00|8.97|8.87|8.98|8.88|8.99|8.89|8.96|8.86|88
1671049200000|2022-12-14 20:20:00|8.97|8.87|8.95|8.85|8.98|8.88|8.94|8.84|127
1671049500000|2022-12-14 20:25:00|8.94|8.84|8.91|8.81|8.95|8.85|8.9|8.8|80
1671049800000|2022-12-14 20:30:00|8.9|8.8|8.85|8.75|8.92|8.82|8.83|8.73|170
1671050100000|2022-12-14 20:35:00|8.86|8.76|8.85|8.75|8.88|8.78|8.83|8.73|146
1671050400000|2022-12-14 20:40:00|8.84|8.74|8.87|8.77|8.87|8.77|8.84|8.74|100
1671050700000|2022-12-14 20:45:00|8.86|8.76|8.88|8.78|8.89|8.79|8.85|8.75|77
1671051000000|2022-12-14 20:50:00|8.89|8.79|8.88|8.78|8.89|8.79|8.87|8.77|74
1671051300000|2022-12-14 20:55:00|8.87|8.77|8.88|8.78|8.88|8.78|8.87|8.77|96
1671051600000|2022-12-14 21:00:00|8.87|8.77|8.89|8.79|8.9|8.8|8.87|8.77|47
1671051900000|2022-12-14 21:05:00|8.9|8.8|8.92|8.82|8.92|8.82|8.89|8.79|41
1671052200000|2022-12-14 21:10:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|46
1671052500000|2022-12-14 21:15:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|42
1671052800000|2022-12-14 21:20:00|8.93|8.83|8.93|8.83|8.93|8.83|8.92|8.82|23
1671053100000|2022-12-14 21:25:00|8.92|8.82|8.92|8.82|8.94|8.84|8.92|8.82|91
1671053400000|2022-12-14 21:30:00|8.93|8.83|8.93|8.83|8.93|8.83|8.92|8.82|37
1671053700000|2022-12-14 21:35:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|23
1671054000000|2022-12-14 21:40:00|8.93|8.83|8.92|8.82|8.93|8.83|8.92|8.82|34
1671054300000|2022-12-14 21:45:00|8.91|8.81|8.93|8.83|8.93|8.83|8.91|8.81|69
1671054600000|2022-12-14 21:50:00|8.92|8.82|8.93|8.83|8.93|8.83|8.92|8.82|122
1671054900000|2022-12-14 21:55:00|8.94|8.84|8.93|8.83|8.94|8.84|8.93|8.83|10
1671055200000|2022-12-14 22:00:00|8.92|8.82|8.92|8.82|8.93|8.83|8.92|8.82|15
1671055500000|2022-12-14 22:05:00|8.91|8.81|8.91|8.81|8.92|8.82|8.9|8.8|11
1671055800000|2022-12-14 22:10:00|8.92|8.82|8.92|8.82|8.92|8.82|8.91|8.81|5
1671056400000|2022-12-14 22:20:00|8.93|8.83|8.93|8.83|8.94|8.84|8.92|8.82|21
1671057000000|2022-12-14 22:30:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|7
1671057300000|2022-12-14 22:35:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|5
1671057600000|2022-12-14 22:40:00|8.92|8.82|8.9|8.8|8.92|8.82|8.9|8.8|11
1671057900000|2022-12-14 22:45:00|8.91|8.81|8.92|8.82|8.92|8.82|8.91|8.81|12
1671058200000|2022-12-14 22:50:00|8.93|8.83|8.93|8.83|8.93|8.83|8.92|8.82|3
1671058500000|2022-12-14 22:55:00|8.92|8.82|8.92|8.82|8.93|8.83|8.92|8.82|11
1671058800000|2022-12-14 23:00:00|8.91|8.81|8.89|8.79|8.92|8.82|8.89|8.79|23
1671059100000|2022-12-14 23:05:00|8.88|8.78|8.9|8.8|8.9|8.8|8.87|8.77|25
1671059400000|2022-12-14 23:10:00|8.89|8.79|8.9|8.8|8.91|8.81|8.89|8.79|16
1671059700000|2022-12-14 23:15:00|8.89|8.79|8.91|8.81|8.91|8.81|8.89|8.79|13
1671060000000|2022-12-14 23:20:00|8.9|8.8|8.9|8.8|8.91|8.81|8.9|8.8|75
1671060300000|2022-12-14 23:25:00|8.91|8.81|8.91|8.81|8.91|8.81|8.88|8.78|49
1671060600000|2022-12-14 23:30:00|8.9|8.8|8.9|8.8|8.91|8.81|8.89|8.79|81
1671060900000|2022-12-14 23:35:00|8.89|8.79|8.9|8.8|8.92|8.82|8.89|8.79|88
1671061200000|2022-12-14 23:40:00|8.91|8.81|8.9|8.8|8.91|8.81|8.89|8.79|42
1671061500000|2022-12-14 23:45:00|8.89|8.79|8.9|8.8|8.91|8.81|8.89|8.79|30
1671061800000|2022-12-14 23:50:00|8.89|8.79|8.89|8.79|8.9|8.8|8.88|8.78|41
1671062100000|2022-12-14 23:55:00|8.9|8.8|8.88|8.78|8.9|8.8|8.87|8.77|67
1671062400000|2022-12-15 00:00:00|8.89|8.79|8.88|8.78|8.9|8.8|8.88|8.78|68
1671062700000|2022-12-15 00:05:00|8.89|8.79|8.91|8.81|8.91|8.81|8.87|8.77|53
1671063000000|2022-12-15 00:10:00|8.9|8.8|8.93|8.83|8.93|8.83|8.9|8.8|68
1671063300000|2022-12-15 00:15:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|17
1671063600000|2022-12-15 00:20:00|8.93|8.83|8.92|8.82|8.93|8.83|8.92|8.82|54
1671063900000|2022-12-15 00:25:00|8.91|8.81|8.93|8.83|8.93|8.83|8.91|8.81|27
1671064200000|2022-12-15 00:30:00|8.92|8.82|8.91|8.81|8.92|8.82|8.91|8.81|26
1671064500000|2022-12-15 00:35:00|8.92|8.82|8.91|8.81|8.92|8.82|8.9|8.8|8
1671064800000|2022-12-15 00:40:00|8.9|8.8|8.92|8.82|8.92|8.82|8.9|8.8|17
1671065100000|2022-12-15 00:45:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|7
1671065400000|2022-12-15 00:50:00|8.9|8.8|8.91|8.81|8.91|8.81|8.9|8.8|28
1671065700000|2022-12-15 00:55:00|8.9|8.8|8.9|8.8|8.91|8.81|8.88|8.78|37
1671066000000|2022-12-15 01:00:00|8.89|8.79|8.91|8.81|8.92|8.82|8.89|8.79|47
1671066300000|2022-12-15 01:05:00|8.92|8.82|8.9|8.8|8.92|8.82|8.9|8.8|23
1671066600000|2022-12-15 01:10:00|8.89|8.79|8.93|8.83|8.93|8.83|8.89|8.79|25
1671066900000|2022-12-15 01:15:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|37
1671067200000|2022-12-15 01:20:00|8.91|8.81|8.89|8.79|8.92|8.82|8.89|8.79|33
1671067500000|2022-12-15 01:25:00|8.9|8.8|8.91|8.81|8.91|8.81|8.89|8.79|28
1671067800000|2022-12-15 01:30:00|8.9|8.8|8.89|8.79|8.91|8.81|8.89|8.79|12
1671068100000|2022-12-15 01:35:00|8.88|8.78|8.86|8.76|8.89|8.79|8.8|8.7|99
1671068400000|2022-12-15 01:40:00|8.85|8.75|8.74|8.64|8.87|8.77|8.73|8.63|64
1671068700000|2022-12-15 01:45:00|8.73|8.63|8.76|8.66|8.77|8.67|8.68|8.58|152
1671069000000|2022-12-15 01:50:00|8.75|8.65|8.69|8.59|8.76|8.66|8.67|8.57|117
1671069300000|2022-12-15 01:55:00|8.7|8.6|8.74|8.64|8.75|8.65|8.7|8.6|65
1671069600000|2022-12-15 02:00:00|8.73|8.63|8.69|8.59|8.76|8.66|8.68|8.58|109
1671069900000|2022-12-15 02:05:00|8.7|8.6|8.74|8.64|8.75|8.65|8.69|8.59|83
1671070200000|2022-12-15 02:10:00|8.73|8.63|8.76|8.66|8.76|8.66|8.73|8.63|44
1671070500000|2022-12-15 02:15:00|8.75|8.65|8.77|8.67|8.78|8.68|8.74|8.64|83
1671070800000|2022-12-15 02:20:00|8.78|8.68|8.76|8.66|8.78|8.68|8.75|8.65|43
1671071100000|2022-12-15 02:25:00|8.75|8.65|8.73|8.63|8.76|8.66|8.73|8.63|47
1671071400000|2022-12-15 02:30:00|8.74|8.64|8.76|8.66|8.76|8.66|8.74|8.64|25
1671071700000|2022-12-15 02:35:00|8.75|8.65|8.77|8.67|8.78|8.68|8.75|8.65|29
1671072000000|2022-12-15 02:40:00|8.76|8.66|8.78|8.68|8.79|8.69|8.76|8.66|47
1671072300000|2022-12-15 02:45:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|20
1671072600000|2022-12-15 02:50:00|8.77|8.67|8.78|8.68|8.79|8.69|8.77|8.67|36
1671072900000|2022-12-15 02:55:00|8.79|8.69|8.8|8.7|8.8|8.7|8.78|8.68|10
1671073200000|2022-12-15 03:00:00|8.79|8.69|8.8|8.7|8.81|8.71|8.79|8.69|58
1671073500000|2022-12-15 03:05:00|8.79|8.69|8.8|8.7|8.8|8.7|8.79|8.69|34
1671073800000|2022-12-15 03:10:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|7
1671074100000|2022-12-15 03:15:00|8.8|8.7|8.8|8.7|8.8|8.7|8.79|8.69|21
1671074400000|2022-12-15 03:20:00|8.81|8.71|8.79|8.69|8.81|8.71|8.79|8.69|61
1671074700000|2022-12-15 03:25:00|8.8|8.7|8.79|8.69|8.8|8.7|8.79|8.69|2
1671075000000|2022-12-15 03:30:00|8.8|8.7|8.82|8.72|8.82|8.72|8.79|8.69|89
1671075300000|2022-12-15 03:35:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|55
1671075600000|2022-12-15 03:40:00|8.8|8.7|8.82|8.72|8.82|8.72|8.8|8.7|53
1671075900000|2022-12-15 03:45:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|23
1671076200000|2022-12-15 03:50:00|8.8|8.7|8.81|8.71|8.81|8.71|8.8|8.7|20
1671076500000|2022-12-15 03:55:00|8.8|8.7|8.8|8.7|8.81|8.71|8.8|8.7|31
1671076800000|2022-12-15 04:00:00|8.81|8.71|8.8|8.7|8.81|8.71|8.79|8.69|72
1671077100000|2022-12-15 04:05:00|8.79|8.69|8.8|8.7|8.8|8.7|8.79|8.69|40
1671077400000|2022-12-15 04:10:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|13
1671077700000|2022-12-15 04:15:00|8.8|8.7|8.79|8.69|8.8|8.7|8.78|8.68|44
1671078000000|2022-12-15 04:20:00|8.8|8.7|8.81|8.71|8.81|8.71|8.79|8.69|14
1671078300000|2022-12-15 04:25:00|8.8|8.7|8.8|8.7|8.82|8.72|8.8|8.7|33
1671078600000|2022-12-15 04:30:00|8.81|8.71|8.81|8.71|8.81|8.71|8.8|8.7|71
1671078900000|2022-12-15 04:35:00|8.8|8.7|8.81|8.71|8.81|8.71|8.8|8.7|30
1671079200000|2022-12-15 04:40:00|8.8|8.7|8.81|8.71|8.81|8.71|8.8|8.7|14
1671079500000|2022-12-15 04:45:00|8.8|8.7|8.8|8.7|8.81|8.71|8.8|8.7|49
1671079800000|2022-12-15 04:50:00|8.81|8.71|8.8|8.7|8.81|8.71|8.8|8.7|50
1671080100000|2022-12-15 04:55:00|8.81|8.71|8.83|8.73|8.83|8.73|8.8|8.7|35
1671080400000|2022-12-15 05:00:00|8.82|8.72|8.81|8.71|8.83|8.73|8.81|8.71|64
1671080700000|2022-12-15 05:05:00|8.8|8.7|8.82|8.72|8.82|8.72|8.8|8.7|55
1671081000000|2022-12-15 05:10:00|8.81|8.71|8.81|8.71|8.82|8.72|8.81|8.71|5
1671081300000|2022-12-15 05:15:00|8.82|8.72|8.81|8.71|8.82|8.72|8.8|8.7|18
1671081600000|2022-12-15 05:20:00|8.8|8.7|8.81|8.71|8.81|8.71|8.8|8.7|2
1671082200000|2022-12-15 05:30:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|35
1671082500000|2022-12-15 05:35:00|8.79|8.69|8.81|8.71|8.81|8.71|8.79|8.69|55
1671082800000|2022-12-15 05:40:00|8.8|8.7|8.82|8.72|8.82|8.72|8.8|8.7|129
1671083100000|2022-12-15 05:45:00|8.81|8.71|8.82|8.72|8.82|8.72|8.81|8.71|82
1671083400000|2022-12-15 05:50:00|8.83|8.73|8.84|8.74|8.84|8.74|8.82|8.72|42
1671083700000|2022-12-15 05:55:00|8.83|8.73|8.83|8.73|8.85|8.75|8.83|8.73|23
1671084000000|2022-12-15 06:00:00|8.84|8.74|8.83|8.73|8.84|8.74|8.82|8.72|22
1671084300000|2022-12-15 06:05:00|8.82|8.72|8.84|8.74|8.85|8.75|8.82|8.72|113
1671084600000|2022-12-15 06:10:00|8.85|8.75|8.84|8.74|8.86|8.76|8.84|8.74|30
1671084900000|2022-12-15 06:15:00|8.85|8.75|8.85|8.75|8.85|8.75|8.83|8.73|87
1671085200000|2022-12-15 06:20:00|8.84|8.74|8.83|8.73|8.85|8.75|8.83|8.73|12
1671085500000|2022-12-15 06:25:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|76
1671085800000|2022-12-15 06:30:00|8.82|8.72|8.82|8.72|8.83|8.73|8.81|8.71|61
1671086100000|2022-12-15 06:35:00|8.83|8.73|8.82|8.72|8.83|8.73|8.82|8.72|26
1671086400000|2022-12-15 06:40:00|8.83|8.73|8.82|8.72|8.83|8.73|8.82|8.72|4
1671086700000|2022-12-15 06:45:00|8.81|8.71|8.81|8.71|8.82|8.72|8.81|8.71|25
1671087000000|2022-12-15 06:50:00|8.82|8.72|8.8|8.7|8.83|8.73|8.79|8.69|47
1671087300000|2022-12-15 06:55:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|5
1671087600000|2022-12-15 07:00:00|8.8|8.7|8.81|8.71|8.82|8.72|8.8|8.7|18
1671087900000|2022-12-15 07:05:00|8.82|8.72|8.81|8.71|8.82|8.72|8.8|8.7|34
1671088200000|2022-12-15 07:10:00|8.82|8.72|8.82|8.72|8.82|8.72|8.81|8.71|29
1671088500000|2022-12-15 07:15:00|8.81|8.71|8.81|8.71|8.82|8.72|8.81|8.71|53
1671088800000|2022-12-15 07:20:00|8.82|8.72|8.82|8.72|8.83|8.73|8.81|8.71|81
1671089100000|2022-12-15 07:25:00|8.83|8.73|8.83|8.73|8.83|8.73|8.82|8.72|31
1671089400000|2022-12-15 07:30:00|8.82|8.72|8.83|8.73|8.84|8.74|8.82|8.72|14
1671089700000|2022-12-15 07:35:00|8.82|8.72|8.82|8.72|8.82|8.72|8.82|8.72|1
1671090000000|2022-12-15 07:40:00|8.83|8.73|8.82|8.72|8.83|8.73|8.82|8.72|10
1671090600000|2022-12-15 07:50:00|8.83|8.73|8.82|8.72|8.83|8.73|8.81|8.71|50
1671090900000|2022-12-15 07:55:00|8.81|8.71|8.82|8.72|8.82|8.72|8.8|8.7|76
1671091200000|2022-12-15 08:00:00|8.81|8.71|8.82|8.72|8.82|8.72|8.81|8.71|40
1671091500000|2022-12-15 08:05:00|8.81|8.71|8.82|8.72|8.83|8.73|8.81|8.71|16
1671091800000|2022-12-15 08:10:00|8.81|8.71|8.79|8.69|8.82|8.72|8.79|8.69|39
1671092100000|2022-12-15 08:15:00|8.8|8.7|8.79|8.69|8.81|8.71|8.79|8.69|30
1671092400000|2022-12-15 08:20:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|155
1671092700000|2022-12-15 08:25:00|8.79|8.69|8.8|8.7|8.8|8.7|8.79|8.69|12
1671093000000|2022-12-15 08:30:00|8.79|8.69|8.8|8.7|8.81|8.71|8.79|8.69|14
1671093300000|2022-12-15 08:35:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|27
1671093600000|2022-12-15 08:40:00|8.8|8.7|8.8|8.7|8.82|8.72|8.8|8.7|51
1671093900000|2022-12-15 08:45:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|37
1671094200000|2022-12-15 08:50:00|8.8|8.7|8.78|8.68|8.81|8.71|8.76|8.66|115
1671094500000|2022-12-15 08:55:00|8.77|8.67|8.77|8.67|8.78|8.68|8.75|8.65|111
1671094800000|2022-12-15 09:00:00|8.78|8.68|8.79|8.69|8.79|8.69|8.76|8.66|94
1671095100000|2022-12-15 09:05:00|8.78|8.68|8.79|8.69|8.79|8.69|8.77|8.67|98
1671095400000|2022-12-15 09:10:00|8.78|8.68|8.79|8.69|8.79|8.69|8.78|8.68|22
1671095700000|2022-12-15 09:15:00|8.78|8.68|8.82|8.72|8.82|8.72|8.78|8.68|127
1671096000000|2022-12-15 09:20:00|8.83|8.73|8.83|8.73|8.84|8.74|8.82|8.72|39
1671096300000|2022-12-15 09:25:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|76
1671096600000|2022-12-15 09:30:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|67
1671096900000|2022-12-15 09:35:00|8.83|8.73|8.83|8.73|8.83|8.73|8.82|8.72|69
1671097200000|2022-12-15 09:40:00|8.82|8.72|8.81|8.71|8.83|8.73|8.8|8.7|148
1671097500000|2022-12-15 09:45:00|8.82|8.72|8.82|8.72|8.82|8.72|8.8|8.7|97
1671097800000|2022-12-15 09:50:00|8.81|8.71|8.82|8.72|8.82|8.72|8.81|8.71|14
1671098100000|2022-12-15 09:55:00|8.83|8.73|8.83|8.73|8.86|8.76|8.82|8.72|145
1671098400000|2022-12-15 10:00:00|8.84|8.74|8.84|8.74|8.85|8.75|8.82|8.72|71
1671098700000|2022-12-15 10:05:00|8.85|8.75|8.84|8.74|8.85|8.75|8.83|8.73|106
1671099000000|2022-12-15 10:10:00|8.83|8.73|8.84|8.74|8.84|8.74|8.83|8.73|74
1671099300000|2022-12-15 10:15:00|8.83|8.73|8.83|8.73|8.84|8.74|8.83|8.73|157
1671099600000|2022-12-15 10:20:00|8.84|8.74|8.83|8.73|8.84|8.74|8.83|8.73|22
1671099900000|2022-12-15 10:25:00|8.84|8.74|8.83|8.73|8.84|8.74|8.82|8.72|48
1671100200000|2022-12-15 10:30:00|8.82|8.72|8.83|8.73|8.84|8.74|8.82|8.72|38
1671100500000|2022-12-15 10:35:00|8.84|8.74|8.83|8.73|8.84|8.74|8.83|8.73|16
1671100800000|2022-12-15 10:40:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|105
1671101100000|2022-12-15 10:45:00|8.81|8.71|8.83|8.73|8.84|8.74|8.81|8.71|49
1671101400000|2022-12-15 10:50:00|8.84|8.74|8.84|8.74|8.84|8.74|8.83|8.73|61
1671101700000|2022-12-15 10:55:00|8.85|8.75|8.83|8.73|8.85|8.75|8.83|8.73|31
1671102000000|2022-12-15 11:00:00|8.84|8.74|8.83|8.73|8.84|8.74|8.83|8.73|12
1671102300000|2022-12-15 11:05:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|2
1671102600000|2022-12-15 11:10:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|100
1671102900000|2022-12-15 11:15:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|49
1671103200000|2022-12-15 11:20:00|8.83|8.73|8.84|8.74|8.85|8.75|8.81|8.71|64
1671103500000|2022-12-15 11:25:00|8.85|8.75|8.83|8.73|8.85|8.75|8.83|8.73|39
1671103800000|2022-12-15 11:30:00|8.84|8.74|8.85|8.75|8.86|8.76|8.83|8.73|120
1671104100000|2022-12-15 11:35:00|8.84|8.74|8.83|8.73|8.85|8.75|8.83|8.73|10
1671104400000|2022-12-15 11:40:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|2
1671104700000|2022-12-15 11:45:00|8.84|8.74|8.84|8.74|8.84|8.74|8.84|8.74|1
1671105000000|2022-12-15 11:50:00|8.83|8.73|8.84|8.74|8.85|8.75|8.83|8.73|42
1671105300000|2022-12-15 11:55:00|8.85|8.75|8.85|8.75|8.85|8.75|8.83|8.73|69
1671105600000|2022-12-15 12:00:00|8.84|8.74|8.84|8.74|8.85|8.75|8.83|8.73|63
1671105900000|2022-12-15 12:05:00|8.85|8.75|8.83|8.73|8.85|8.75|8.83|8.73|25
1671106200000|2022-12-15 12:10:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|15
1671106500000|2022-12-15 12:15:00|8.83|8.73|8.83|8.73|8.83|8.73|8.82|8.72|91
1671106800000|2022-12-15 12:20:00|8.84|8.74|8.83|8.73|8.84|8.74|8.83|8.73|98
1671107100000|2022-12-15 12:25:00|8.84|8.74|8.83|8.73|8.84|8.74|8.83|8.73|174
1671107400000|2022-12-15 12:30:00|8.84|8.74|8.82|8.72|8.84|8.74|8.81|8.71|69
1671107700000|2022-12-15 12:35:00|8.81|8.71|8.81|8.71|8.82|8.72|8.81|8.71|51
1671108000000|2022-12-15 12:40:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|58
1671108300000|2022-12-15 12:45:00|8.8|8.7|8.81|8.71|8.82|8.72|8.8|8.7|42
1671108600000|2022-12-15 12:50:00|8.8|8.7|8.81|8.71|8.81|8.71|8.8|8.7|32
1671108900000|2022-12-15 12:55:00|8.8|8.7|8.81|8.71|8.81|8.71|8.8|8.7|24
1671109200000|2022-12-15 13:00:00|8.8|8.7|8.8|8.7|8.8|8.7|8.79|8.69|25
1671109500000|2022-12-15 13:05:00|8.79|8.69|8.79|8.69|8.8|8.7|8.77|8.67|99
1671109800000|2022-12-15 13:10:00|8.78|8.68|8.76|8.66|8.79|8.69|8.74|8.64|59
1671110100000|2022-12-15 13:15:00|8.75|8.65|8.75|8.65|8.78|8.68|8.74|8.64|97
1671110400000|2022-12-15 13:20:00|8.74|8.64|8.76|8.66|8.76|8.66|8.74|8.64|65
1671110700000|2022-12-15 13:25:00|8.75|8.65|8.79|8.69|8.8|8.7|8.74|8.64|47
1671111000000|2022-12-15 13:30:00|8.78|8.68|8.78|8.68|8.84|8.74|8.77|8.67|89
1671111300000|2022-12-15 13:35:00|8.77|8.67|8.77|8.67|8.79|8.69|8.76|8.66|79
1671111600000|2022-12-15 13:40:00|8.78|8.68|8.77|8.67|8.78|8.68|8.76|8.66|92
1671111900000|2022-12-15 13:45:00|8.76|8.66|8.74|8.64|8.77|8.67|8.74|8.64|109
1671112200000|2022-12-15 13:50:00|8.75|8.65|8.78|8.68|8.78|8.68|8.74|8.64|56
1671112500000|2022-12-15 13:55:00|8.77|8.67|8.77|8.67|8.78|8.68|8.75|8.65|75
1671112800000|2022-12-15 14:00:00|8.76|8.66|8.78|8.68|8.78|8.68|8.75|8.65|83
1671113100000|2022-12-15 14:05:00|8.77|8.67|8.78|8.68|8.78|8.68|8.76|8.66|78
1671113400000|2022-12-15 14:10:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|93
1671113700000|2022-12-15 14:15:00|8.76|8.66|8.77|8.67|8.77|8.67|8.76|8.66|58
1671114000000|2022-12-15 14:20:00|8.78|8.68|8.78|8.68|8.79|8.69|8.77|8.67|39
1671114300000|2022-12-15 14:25:00|8.79|8.69|8.79|8.69|8.79|8.69|8.78|8.68|13
1671114600000|2022-12-15 14:30:00|8.78|8.68|8.77|8.67|8.79|8.69|8.76|8.66|78
1671114900000|2022-12-15 14:35:00|8.76|8.66|8.77|8.67|8.78|8.68|8.75|8.65|52
1671115200000|2022-12-15 14:40:00|8.78|8.68|8.78|8.68|8.78|8.68|8.77|8.67|23
1671115500000|2022-12-15 14:45:00|8.77|8.67|8.76|8.66|8.78|8.68|8.75|8.65|52
1671115800000|2022-12-15 14:50:00|8.75|8.65|8.75|8.65|8.77|8.67|8.75|8.65|49
1671116100000|2022-12-15 14:55:00|8.76|8.66|8.75|8.65|8.76|8.66|8.73|8.63|124
1671116400000|2022-12-15 15:00:00|8.74|8.64|8.75|8.65|8.75|8.65|8.74|8.64|108
1671116700000|2022-12-15 15:05:00|8.74|8.64|8.77|8.67|8.77|8.67|8.74|8.64|160
1671117000000|2022-12-15 15:10:00|8.78|8.68|8.79|8.69|8.8|8.7|8.77|8.67|50
1671117300000|2022-12-15 15:15:00|8.78|8.68|8.79|8.69|8.8|8.7|8.78|8.68|74
1671117600000|2022-12-15 15:20:00|8.78|8.68|8.78|8.68|8.79|8.69|8.78|8.68|51
1671117900000|2022-12-15 15:25:00|8.77|8.67|8.79|8.69|8.81|8.71|8.77|8.67|137
1671118200000|2022-12-15 15:30:00|8.8|8.7|8.8|8.7|8.8|8.7|8.78|8.68|59
1671118500000|2022-12-15 15:35:00|8.79|8.69|8.8|8.7|8.8|8.7|8.79|8.69|74
1671118800000|2022-12-15 15:40:00|8.79|8.69|8.77|8.67|8.8|8.7|8.77|8.67|75
1671119100000|2022-12-15 15:45:00|8.78|8.68|8.77|8.67|8.79|8.69|8.76|8.66|82
1671119400000|2022-12-15 15:50:00|8.76|8.66|8.77|8.67|8.78|8.68|8.76|8.66|22
1671119700000|2022-12-15 15:55:00|8.78|8.68|8.78|8.68|8.78|8.68|8.77|8.67|49
1671120000000|2022-12-15 16:00:00|8.77|8.67|8.77|8.67|8.78|8.68|8.77|8.67|127
1671120300000|2022-12-15 16:05:00|8.78|8.68|8.76|8.66|8.78|8.68|8.75|8.65|135
1671120600000|2022-12-15 16:10:00|8.77|8.67|8.77|8.67|8.77|8.67|8.76|8.66|185
1671120900000|2022-12-15 16:15:00|8.76|8.66|8.76|8.66|8.77|8.67|8.74|8.64|125
1671121200000|2022-12-15 16:20:00|8.75|8.65|8.75|8.65|8.76|8.66|8.74|8.64|145
1671121500000|2022-12-15 16:25:00|8.74|8.64|8.73|8.63|8.75|8.65|8.7|8.6|48
1671121800000|2022-12-15 16:30:00|8.72|8.62|8.72|8.62|8.73|8.63|8.71|8.61|121
1671122100000|2022-12-15 16:35:00|8.73|8.63|8.75|8.65|8.77|8.67|8.72|8.62|83
1671122400000|2022-12-15 16:40:00|8.76|8.66|8.74|8.64|8.76|8.66|8.73|8.63|71
1671122700000|2022-12-15 16:45:00|8.73|8.63|8.73|8.63|8.75|8.65|8.72|8.62|97
1671123000000|2022-12-15 16:50:00|8.72|8.62|8.74|8.64|8.75|8.65|8.71|8.61|101
1671123300000|2022-12-15 16:55:00|8.73|8.63|8.74|8.64|8.75|8.65|8.73|8.63|66
1671123600000|2022-12-15 17:00:00|8.73|8.63|8.75|8.65|8.76|8.66|8.73|8.63|97
1671123900000|2022-12-15 17:05:00|8.74|8.64|8.73|8.63|8.75|8.65|8.72|8.62|130
1671124200000|2022-12-15 17:10:00|8.72|8.62|8.73|8.63|8.74|8.64|8.71|8.61|106
1671124500000|2022-12-15 17:15:00|8.74|8.64|8.74|8.64|8.75|8.65|8.73|8.63|85
1671124800000|2022-12-15 17:20:00|8.75|8.65|8.74|8.64|8.75|8.65|8.73|8.63|74
1671125100000|2022-12-15 17:25:00|8.73|8.63|8.72|8.62|8.74|8.64|8.72|8.62|66
1671125400000|2022-12-15 17:30:00|8.73|8.63|8.73|8.63|8.73|8.63|8.71|8.61|81
1671125700000|2022-12-15 17:35:00|8.72|8.62|8.7|8.6|8.73|8.63|8.69|8.59|117
1671126000000|2022-12-15 17:40:00|8.71|8.61|8.68|8.58|8.71|8.61|8.68|8.58|110
1671126300000|2022-12-15 17:45:00|8.69|8.59|8.69|8.59|8.7|8.6|8.68|8.58|63
1671126600000|2022-12-15 17:50:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|92
1671126900000|2022-12-15 17:55:00|8.7|8.6|8.65|8.55|8.7|8.6|8.62|8.52|66
1671127200000|2022-12-15 18:00:00|8.64|8.54|8.64|8.54|8.66|8.56|8.64|8.54|35
1671127500000|2022-12-15 18:05:00|8.63|8.53|8.64|8.54|8.64|8.54|8.61|8.51|38
1671127800000|2022-12-15 18:10:00|8.63|8.53|8.66|8.56|8.67|8.57|8.63|8.53|86
1671128100000|2022-12-15 18:15:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|92
1671128400000|2022-12-15 18:20:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|168
1671128700000|2022-12-15 18:25:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|104
1671129000000|2022-12-15 18:30:00|8.67|8.57|8.64|8.54|8.67|8.57|8.62|8.52|136
1671129300000|2022-12-15 18:35:00|8.63|8.53|8.61|8.51|8.64|8.54|8.61|8.51|101
1671129600000|2022-12-15 18:40:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|83
1671129900000|2022-12-15 18:45:00|8.63|8.53|8.58|8.48|8.63|8.53|8.54|8.44|180
1671130200000|2022-12-15 18:50:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|70
1671130500000|2022-12-15 18:55:00|8.59|8.49|8.63|8.53|8.63|8.53|8.58|8.48|81
1671130800000|2022-12-15 19:00:00|8.64|8.54|8.64|8.54|8.66|8.56|8.63|8.53|89
1671131100000|2022-12-15 19:05:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|81
1671131400000|2022-12-15 19:10:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|14
1671131700000|2022-12-15 19:15:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|21
1671132000000|2022-12-15 19:20:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|46
1671132300000|2022-12-15 19:25:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|126
1671132600000|2022-12-15 19:30:00|8.65|8.55|8.66|8.56|8.66|8.56|8.64|8.54|52
1671132900000|2022-12-15 19:35:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|33
1671133200000|2022-12-15 19:40:00|8.64|8.54|8.66|8.56|8.67|8.57|8.64|8.54|65
1671133500000|2022-12-15 19:45:00|8.67|8.57|8.65|8.55|8.67|8.57|8.65|8.55|109
1671133800000|2022-12-15 19:50:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|91
1671134100000|2022-12-15 19:55:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|46
1671134400000|2022-12-15 20:00:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|34
1671134700000|2022-12-15 20:05:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|36
1671135000000|2022-12-15 20:10:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|4
1671135300000|2022-12-15 20:15:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|20
1671135600000|2022-12-15 20:20:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|22
1671135900000|2022-12-15 20:25:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|7
1671136200000|2022-12-15 20:30:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|3
1671136500000|2022-12-15 20:35:00|8.67|8.57|8.66|8.56|8.68|8.58|8.65|8.55|22
1671136800000|2022-12-15 20:40:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|21
1671137100000|2022-12-15 20:45:00|8.64|8.54|8.64|8.54|8.66|8.56|8.64|8.54|59
1671137400000|2022-12-15 20:50:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|73
1671137700000|2022-12-15 20:55:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|147
1671138000000|2022-12-15 21:00:00|8.65|8.55|8.64|8.54|8.66|8.56|8.63|8.53|58
1671138300000|2022-12-15 21:05:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|93
1671138600000|2022-12-15 21:10:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|25
1671138900000|2022-12-15 21:15:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|77
1671139200000|2022-12-15 21:20:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|99
1671139500000|2022-12-15 21:25:00|8.63|8.53|8.61|8.51|8.63|8.53|8.59|8.49|25
1671139800000|2022-12-15 21:30:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|25
1671140100000|2022-12-15 21:35:00|8.59|8.49|8.57|8.47|8.6|8.5|8.56|8.46|87
1671140400000|2022-12-15 21:40:00|8.56|8.46|8.5|8.4|8.57|8.47|8.49|8.39|119
1671140700000|2022-12-15 21:45:00|8.51|8.41|8.52|8.42|8.52|8.42|8.46|8.36|92
1671141000000|2022-12-15 21:50:00|8.51|8.41|8.52|8.42|8.53|8.43|8.51|8.41|16
1671141300000|2022-12-15 21:55:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|31
1671141600000|2022-12-15 22:00:00|8.5|8.4|8.48|8.38|8.54|8.44|8.48|8.38|57
1671141900000|2022-12-15 22:05:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|15
1671142200000|2022-12-15 22:10:00|8.5|8.4|8.51|8.41|8.52|8.42|8.49|8.39|24
1671142500000|2022-12-15 22:15:00|8.52|8.42|8.51|8.41|8.52|8.42|8.49|8.39|12
1671142800000|2022-12-15 22:20:00|8.5|8.4|8.52|8.42|8.52|8.42|8.49|8.39|15
1671143100000|2022-12-15 22:25:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|2
1671143400000|2022-12-15 22:30:00|8.51|8.41|8.53|8.43|8.53|8.43|8.51|8.41|15
1671143700000|2022-12-15 22:35:00|8.54|8.44|8.52|8.42|8.54|8.44|8.52|8.42|13
1671144000000|2022-12-15 22:40:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|13
1671144300000|2022-12-15 22:45:00|8.52|8.42|8.53|8.43|8.54|8.44|8.51|8.41|18
1671144600000|2022-12-15 22:50:00|8.52|8.42|8.51|8.41|8.53|8.43|8.5|8.4|10
1671145200000|2022-12-15 23:00:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|28
1671145500000|2022-12-15 23:05:00|8.54|8.44|8.52|8.42|8.54|8.44|8.52|8.42|39
1671145800000|2022-12-15 23:10:00|8.53|8.43|8.51|8.41|8.53|8.43|8.51|8.41|57
1671146100000|2022-12-15 23:15:00|8.52|8.42|8.5|8.4|8.52|8.42|8.48|8.38|55
1671146400000|2022-12-15 23:20:00|8.51|8.41|8.48|8.38|8.51|8.41|8.48|8.38|20
1671146700000|2022-12-15 23:25:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|23
1671147000000|2022-12-15 23:30:00|8.5|8.4|8.49|8.39|8.51|8.41|8.49|8.39|58
1671147300000|2022-12-15 23:35:00|8.48|8.38|8.48|8.38|8.49|8.39|8.46|8.36|43
1671147600000|2022-12-15 23:40:00|8.47|8.37|8.5|8.4|8.5|8.4|8.47|8.37|52
1671147900000|2022-12-15 23:45:00|8.51|8.41|8.52|8.42|8.52|8.42|8.5|8.4|62
1671148200000|2022-12-15 23:50:00|8.51|8.41|8.52|8.42|8.52|8.42|8.5|8.4|86
1671148500000|2022-12-15 23:55:00|8.51|8.41|8.54|8.44|8.54|8.44|8.51|8.41|74
1671148800000|2022-12-16 00:00:00|8.53|8.43|8.54|8.44|8.55|8.45|8.53|8.43|64
1671149100000|2022-12-16 00:05:00|8.53|8.43|8.53|8.43|8.54|8.44|8.51|8.41|25
1671149400000|2022-12-16 00:10:00|8.54|8.44|8.55|8.45|8.56|8.46|8.54|8.44|52
1671149700000|2022-12-16 00:15:00|8.54|8.44|8.56|8.46|8.58|8.48|8.54|8.44|45
1671150000000|2022-12-16 00:20:00|8.55|8.45|8.58|8.48|8.58|8.48|8.55|8.45|50
1671150300000|2022-12-16 00:25:00|8.57|8.47|8.59|8.49|8.59|8.49|8.57|8.47|31
1671150600000|2022-12-16 00:30:00|8.58|8.48|8.6|8.5|8.6|8.5|8.57|8.47|71
1671150900000|2022-12-16 00:35:00|8.59|8.49|8.6|8.5|8.61|8.51|8.59|8.49|62
1671151200000|2022-12-16 00:40:00|8.61|8.51|8.6|8.5|8.63|8.53|8.6|8.5|38
1671151500000|2022-12-16 00:45:00|8.61|8.51|8.65|8.55|8.65|8.55|8.6|8.5|41
1671151800000|2022-12-16 00:50:00|8.64|8.54|8.66|8.56|8.67|8.57|8.64|8.54|105
1671152100000|2022-12-16 00:55:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|14
1671152400000|2022-12-16 01:00:00|8.65|8.55|8.65|8.55|8.66|8.56|8.63|8.53|73
1671152700000|2022-12-16 01:05:00|8.64|8.54|8.66|8.56|8.66|8.56|8.64|8.54|29
1671153000000|2022-12-16 01:10:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|34
1671153300000|2022-12-16 01:15:00|8.67|8.57|8.65|8.55|8.67|8.57|8.64|8.54|19
1671153600000|2022-12-16 01:20:00|8.64|8.54|8.65|8.55|8.66|8.56|8.64|8.54|28
1671153900000|2022-12-16 01:25:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|42
1671154200000|2022-12-16 01:30:00|8.66|8.56|8.64|8.54|8.66|8.56|8.64|8.54|65
1671154500000|2022-12-16 01:35:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|14
1671154800000|2022-12-16 01:40:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|15
1671155100000|2022-12-16 01:45:00|8.66|8.56|8.65|8.55|8.66|8.56|8.64|8.54|34
1671155400000|2022-12-16 01:50:00|8.64|8.54|8.66|8.56|8.66|8.56|8.64|8.54|15
1671155700000|2022-12-16 01:55:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|20
1671156000000|2022-12-16 02:00:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|42
1671156300000|2022-12-16 02:05:00|8.69|8.59|8.68|8.58|8.69|8.59|8.67|8.57|18
1671156600000|2022-12-16 02:10:00|8.67|8.57|8.69|8.59|8.69|8.59|8.67|8.57|11
1671156900000|2022-12-16 02:15:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|66
1671157200000|2022-12-16 02:20:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|4
1671157500000|2022-12-16 02:25:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|43
1671157800000|2022-12-16 02:30:00|8.71|8.61|8.69|8.59|8.71|8.61|8.69|8.59|27
1671158100000|2022-12-16 02:35:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|37
1671158400000|2022-12-16 02:40:00|8.69|8.59|8.68|8.58|8.7|8.6|8.68|8.58|22
1671158700000|2022-12-16 02:45:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|29
1671159000000|2022-12-16 02:50:00|8.7|8.6|8.69|8.59|8.7|8.6|8.69|8.59|16
1671159300000|2022-12-16 02:55:00|8.68|8.58|8.68|8.58|8.69|8.59|8.68|8.58|33
1671159600000|2022-12-16 03:00:00|8.69|8.59|8.7|8.6|8.71|8.61|8.68|8.58|26
1671159900000|2022-12-16 03:05:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|17
1671160200000|2022-12-16 03:10:00|8.7|8.6|8.7|8.6|8.72|8.62|8.7|8.6|15
1671160500000|2022-12-16 03:15:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|15
1671160800000|2022-12-16 03:20:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|3
1671161100000|2022-12-16 03:25:00|8.69|8.59|8.69|8.59|8.7|8.6|8.68|8.58|43
1671161400000|2022-12-16 03:30:00|8.7|8.6|8.71|8.61|8.71|8.61|8.69|8.59|26
1671161700000|2022-12-16 03:35:00|8.7|8.6|8.7|8.6|8.7|8.6|8.69|8.59|23
1671162000000|2022-12-16 03:40:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|25
1671162300000|2022-12-16 03:45:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|28
1671162600000|2022-12-16 03:50:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|14
1671162900000|2022-12-16 03:55:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|67
1671163200000|2022-12-16 04:00:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|98
1671163500000|2022-12-16 04:05:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|64
1671163800000|2022-12-16 04:10:00|8.69|8.59|8.69|8.59|8.7|8.6|8.68|8.58|15
1671164100000|2022-12-16 04:15:00|8.68|8.58|8.68|8.58|8.69|8.59|8.68|8.58|17
1671164400000|2022-12-16 04:20:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|43
1671164700000|2022-12-16 04:25:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|38
1671165000000|2022-12-16 04:30:00|8.68|8.58|8.67|8.57|8.69|8.59|8.66|8.56|20
1671165300000|2022-12-16 04:35:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|9
1671165600000|2022-12-16 04:40:00|8.67|8.57|8.67|8.57|8.68|8.58|8.66|8.56|7
1671166200000|2022-12-16 04:50:00|8.66|8.56|8.66|8.56|8.66|8.56|8.66|8.56|1
1671166500000|2022-12-16 04:55:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|13
1671167100000|2022-12-16 05:05:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|28
1671167400000|2022-12-16 05:10:00|8.64|8.54|8.63|8.53|8.65|8.55|8.63|8.53|88
1671167700000|2022-12-16 05:15:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|18
1671168000000|2022-12-16 05:20:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|15
1671168300000|2022-12-16 05:25:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|3
1671168600000|2022-12-16 05:30:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|59
1671168900000|2022-12-16 05:35:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|49
1671169200000|2022-12-16 05:40:00|8.66|8.56|8.67|8.57|8.67|8.57|8.65|8.55|12
1671169500000|2022-12-16 05:45:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|14
1671169800000|2022-12-16 05:50:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|10
1671170700000|2022-12-16 06:05:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|33
1671171000000|2022-12-16 06:10:00|8.65|8.55|8.64|8.54|8.66|8.56|8.64|8.54|12
1671171300000|2022-12-16 06:15:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|15
1671171600000|2022-12-16 06:20:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|11
1671172500000|2022-12-16 06:35:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|9
1671172800000|2022-12-16 06:40:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|17
1671173100000|2022-12-16 06:45:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|7
1671173400000|2022-12-16 06:50:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|18
1671174000000|2022-12-16 07:00:00|8.68|8.58|8.69|8.59|8.7|8.6|8.67|8.57|24
1671174300000|2022-12-16 07:05:00|8.7|8.6|8.69|8.59|8.7|8.6|8.68|8.58|58
1671174600000|2022-12-16 07:10:00|8.7|8.6|8.72|8.62|8.72|8.62|8.69|8.59|49
1671174900000|2022-12-16 07:15:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|43
1671175200000|2022-12-16 07:20:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|25
1671175500000|2022-12-16 07:25:00|8.71|8.61|8.72|8.62|8.72|8.62|8.7|8.6|22
1671175800000|2022-12-16 07:30:00|8.71|8.61|8.7|8.6|8.72|8.62|8.7|8.6|58
1671176100000|2022-12-16 07:35:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|23
1671176400000|2022-12-16 07:40:00|8.72|8.62|8.72|8.62|8.74|8.64|8.71|8.61|35
1671176700000|2022-12-16 07:45:00|8.73|8.63|8.71|8.61|8.73|8.63|8.71|8.61|39
1671177000000|2022-12-16 07:50:00|8.7|8.6|8.72|8.62|8.72|8.62|8.7|8.6|25
1671177300000|2022-12-16 07:55:00|8.71|8.61|8.7|8.6|8.72|8.62|8.7|8.6|34
1671177600000|2022-12-16 08:00:00|8.71|8.61|8.69|8.59|8.71|8.61|8.69|8.59|21
1671177900000|2022-12-16 08:05:00|8.7|8.6|8.69|8.59|8.7|8.6|8.68|8.58|38
1671178200000|2022-12-16 08:10:00|8.7|8.6|8.69|8.59|8.7|8.6|8.69|8.59|42
1671178500000|2022-12-16 08:15:00|8.7|8.6|8.68|8.58|8.7|8.6|8.68|8.58|17
1671178800000|2022-12-16 08:20:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|96
1671179100000|2022-12-16 08:25:00|8.69|8.59|8.67|8.57|8.69|8.59|8.67|8.57|55
1671179400000|2022-12-16 08:30:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|4
1671179700000|2022-12-16 08:35:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|28
1671180000000|2022-12-16 08:40:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|35
1671180300000|2022-12-16 08:45:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|10
1671180600000|2022-12-16 08:50:00|8.65|8.55|8.52|8.42|8.66|8.56|8.51|8.41|124
1671180900000|2022-12-16 08:55:00|8.53|8.43|8.51|8.41|8.54|8.44|8.48|8.38|133
1671181200000|2022-12-16 09:00:00|8.5|8.4|8.32|8.22|8.51|8.41|8.17|8.07|327
1671181500000|2022-12-16 09:05:00|8.33|8.23|8.27|8.17|8.33|8.23|8.18|8.08|240
1671181800000|2022-12-16 09:10:00|8.26|8.16|8.2|8.1|8.27|8.17|8.19|8.09|151
1671182100000|2022-12-16 09:15:00|8.21|8.11|8.28|8.18|8.28|8.18|8.18|8.08|146
1671182400000|2022-12-16 09:20:00|8.27|8.17|8.27|8.17|8.3|8.2|8.25|8.15|105
1671182700000|2022-12-16 09:25:00|8.26|8.16|8.29|8.19|8.3|8.2|8.26|8.16|118
1671183000000|2022-12-16 09:30:00|8.28|8.18|8.27|8.17|8.31|8.21|8.27|8.17|62
1671183300000|2022-12-16 09:35:00|8.26|8.16|8.27|8.17|8.29|8.19|8.24|8.14|84
1671183600000|2022-12-16 09:40:00|8.26|8.16|8.28|8.18|8.28|8.18|8.25|8.15|77
1671183900000|2022-12-16 09:45:00|8.27|8.17|8.29|8.19|8.29|8.19|8.25|8.15|53
1671184200000|2022-12-16 09:50:00|8.3|8.2|8.3|8.2|8.3|8.2|8.28|8.18|51
1671184500000|2022-12-16 09:55:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|89
1671184800000|2022-12-16 10:00:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|38
1671185100000|2022-12-16 10:05:00|8.3|8.2|8.28|8.18|8.3|8.2|8.27|8.17|21
1671185400000|2022-12-16 10:10:00|8.29|8.19|8.28|8.18|8.3|8.2|8.28|8.18|40
1671185700000|2022-12-16 10:15:00|8.29|8.19|8.32|8.22|8.33|8.23|8.27|8.17|92
1671186000000|2022-12-16 10:20:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|18
1671186300000|2022-12-16 10:25:00|8.31|8.21|8.3|8.2|8.32|8.22|8.29|8.19|22
1671186600000|2022-12-16 10:30:00|8.29|8.19|8.32|8.22|8.32|8.22|8.28|8.18|44
1671186900000|2022-12-16 10:35:00|8.31|8.21|8.31|8.21|8.32|8.22|8.29|8.19|25
1671187200000|2022-12-16 10:40:00|8.3|8.2|8.32|8.22|8.32|8.22|8.3|8.2|17
1671187500000|2022-12-16 10:45:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|19
1671187800000|2022-12-16 10:50:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|18
1671188100000|2022-12-16 10:55:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|17
1671188400000|2022-12-16 11:00:00|8.31|8.21|8.36|8.26|8.36|8.26|8.31|8.21|52
1671188700000|2022-12-16 11:05:00|8.35|8.25|8.37|8.27|8.37|8.27|8.34|8.24|71
1671189000000|2022-12-16 11:10:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|17
1671189300000|2022-12-16 11:15:00|8.37|8.27|8.35|8.25|8.37|8.27|8.34|8.24|37
1671189600000|2022-12-16 11:20:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|19
1671189900000|2022-12-16 11:25:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|53
1671190200000|2022-12-16 11:30:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|3
1671190500000|2022-12-16 11:35:00|8.37|8.27|8.35|8.25|8.37|8.27|8.34|8.24|33
1671190800000|2022-12-16 11:40:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|40
1671191100000|2022-12-16 11:45:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|23
1671191400000|2022-12-16 11:50:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|34
1671191700000|2022-12-16 11:55:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|7
1671192000000|2022-12-16 12:00:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|47
1671192300000|2022-12-16 12:05:00|8.35|8.25|8.33|8.23|8.35|8.25|8.32|8.22|61
1671192600000|2022-12-16 12:10:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|31
1671192900000|2022-12-16 12:15:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|47
1671193200000|2022-12-16 12:20:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|46
1671193500000|2022-12-16 12:25:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|30
1671193800000|2022-12-16 12:30:00|8.32|8.22|8.31|8.21|8.32|8.22|8.3|8.2|56
1671194100000|2022-12-16 12:35:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|29
1671194400000|2022-12-16 12:40:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|7
1671194700000|2022-12-16 12:45:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|31
1671195000000|2022-12-16 12:50:00|8.33|8.23|8.33|8.23|8.33|8.23|8.31|8.21|11
1671195300000|2022-12-16 12:55:00|8.32|8.22|8.34|8.24|8.34|8.24|8.32|8.22|13
1671195600000|2022-12-16 13:00:00|8.33|8.23|8.32|8.22|8.34|8.24|8.31|8.21|6
1671195900000|2022-12-16 13:05:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|31
1671196200000|2022-12-16 13:10:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|28
1671196500000|2022-12-16 13:15:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|4
1671196800000|2022-12-16 13:20:00|8.3|8.2|8.31|8.21|8.32|8.22|8.3|8.2|14
1671197100000|2022-12-16 13:25:00|8.3|8.2|8.31|8.21|8.33|8.23|8.3|8.2|38
1671197400000|2022-12-16 13:30:00|8.3|8.2|8.27|8.17|8.32|8.22|8.27|8.17|46
1671197700000|2022-12-16 13:35:00|8.28|8.18|8.28|8.18|8.31|8.21|8.25|8.15|69
1671198000000|2022-12-16 13:40:00|8.29|8.19|8.29|8.19|8.29|8.19|8.26|8.16|47
1671198300000|2022-12-16 13:45:00|8.28|8.18|8.29|8.19|8.29|8.19|8.26|8.16|42
1671198600000|2022-12-16 13:50:00|8.28|8.18|8.26|8.16|8.29|8.19|8.25|8.15|51
1671198900000|2022-12-16 13:55:00|8.27|8.17|8.23|8.13|8.27|8.17|8.21|8.11|115
1671199200000|2022-12-16 14:00:00|8.24|8.14|8.24|8.14|8.27|8.17|8.21|8.11|83
1671199500000|2022-12-16 14:05:00|8.23|8.13|8.25|8.15|8.26|8.16|8.23|8.13|29
1671199800000|2022-12-16 14:10:00|8.26|8.16|8.23|8.13|8.26|8.16|8.23|8.13|36
1671200100000|2022-12-16 14:15:00|8.22|8.12|8.17|8.07|8.24|8.14|8.14|8.04|86
1671200400000|2022-12-16 14:20:00|8.18|8.08|8.27|8.17|8.29|8.19|8.18|8.08|122
1671200700000|2022-12-16 14:25:00|8.26|8.16|8.3|8.2|8.31|8.21|8.26|8.16|75
1671201000000|2022-12-16 14:30:00|8.31|8.21|8.29|8.19|8.33|8.23|8.29|8.19|117
1671201300000|2022-12-16 14:35:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|37
1671201600000|2022-12-16 14:40:00|8.29|8.19|8.32|8.22|8.33|8.23|8.29|8.19|48
1671201900000|2022-12-16 14:45:00|8.33|8.23|8.32|8.22|8.33|8.23|8.3|8.2|42
1671202200000|2022-12-16 14:50:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|22
1671202500000|2022-12-16 14:55:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|27
1671202800000|2022-12-16 15:00:00|8.3|8.2|8.28|8.18|8.31|8.21|8.28|8.18|53
1671203100000|2022-12-16 15:05:00|8.29|8.19|8.28|8.18|8.3|8.2|8.28|8.18|64
1671203400000|2022-12-16 15:10:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|28
1671203700000|2022-12-16 15:15:00|8.27|8.17|8.25|8.15|8.29|8.19|8.25|8.15|65
1671204000000|2022-12-16 15:20:00|8.24|8.14|8.23|8.13|8.26|8.16|8.23|8.13|64
1671204300000|2022-12-16 15:25:00|8.24|8.14|8.2|8.1|8.24|8.14|8.2|8.1|43
1671204600000|2022-12-16 15:30:00|8.21|8.11|8.21|8.11|8.23|8.13|8.19|8.09|151
1671204900000|2022-12-16 15:35:00|8.22|8.12|8.23|8.13|8.24|8.14|8.21|8.11|130
1671205200000|2022-12-16 15:40:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|76
1671205500000|2022-12-16 15:45:00|8.24|8.14|8.21|8.11|8.24|8.14|8.2|8.1|76
1671205800000|2022-12-16 15:50:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|23
1671206100000|2022-12-16 15:55:00|8.21|8.11|8.21|8.11|8.23|8.13|8.2|8.1|49
1671206400000|2022-12-16 16:00:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|102
1671206700000|2022-12-16 16:05:00|8.22|8.12|8.14|8.04|8.22|8.12|8.1|8|91
1671207000000|2022-12-16 16:10:00|8.15|8.05|8.19|8.09|8.19|8.09|8.12|8.02|145
1671207300000|2022-12-16 16:15:00|8.2|8.1|8.17|8.07|8.2|8.1|8.14|8.04|108
1671207600000|2022-12-16 16:20:00|8.16|8.06|8.12|8.02|8.17|8.07|8.03|7.93|175
1671207900000|2022-12-16 16:25:00|8.11|8.01|8.13|8.03|8.13|8.03|8.09|7.99|79
1671208200000|2022-12-16 16:30:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|72
1671208500000|2022-12-16 16:35:00|8.12|8.02|8.13|8.03|8.14|8.04|8.11|8.01|74
1671208800000|2022-12-16 16:40:00|8.12|8.02|8.11|8.01|8.13|8.03|8.1|8|32
1671209100000|2022-12-16 16:45:00|8.1|8|8.07|7.97|8.11|8.01|8.07|7.97|66
1671209400000|2022-12-16 16:50:00|8.06|7.96|8.05|7.95|8.1|8|8.02|7.92|94
1671209700000|2022-12-16 16:55:00|8.06|7.96|8.07|7.97|8.07|7.97|8.03|7.93|70
1671210000000|2022-12-16 17:00:00|8.08|7.98|8.08|7.98|8.1|8|8.06|7.96|43
1671210300000|2022-12-16 17:05:00|8.07|7.97|8.1|8|8.11|8.01|8.07|7.97|74
1671210600000|2022-12-16 17:10:00|8.11|8.01|8.09|7.99|8.11|8.01|8.08|7.98|45
1671210900000|2022-12-16 17:15:00|8.08|7.98|8.12|8.02|8.13|8.03|8.08|7.98|43
1671211200000|2022-12-16 17:20:00|8.11|8.01|8.09|7.99|8.12|8.02|8.09|7.99|27
1671211500000|2022-12-16 17:25:00|8.08|7.98|8.1|8|8.1|8|8.05|7.95|97
1671211800000|2022-12-16 17:30:00|8.09|7.99|8.11|8.01|8.12|8.02|8.09|7.99|87
1671212100000|2022-12-16 17:35:00|8.12|8.02|8.13|8.03|8.15|8.05|8.11|8.01|44
1671212400000|2022-12-16 17:40:00|8.12|8.02|8.12|8.02|8.14|8.04|8.11|8.01|63
1671212700000|2022-12-16 17:45:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|84
1671213000000|2022-12-16 17:50:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|38
1671213300000|2022-12-16 17:55:00|8.11|8.01|8.11|8.01|8.11|8.01|8.09|7.99|65
1671213600000|2022-12-16 18:00:00|8.12|8.02|8.11|8.01|8.13|8.03|8.11|8.01|32
1671213900000|2022-12-16 18:05:00|8.12|8.02|8.14|8.04|8.17|8.07|8.11|8.01|77
1671214200000|2022-12-16 18:10:00|8.15|8.05|8.15|8.05|8.17|8.07|8.14|8.04|31
1671214500000|2022-12-16 18:15:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|29
1671214800000|2022-12-16 18:20:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|25
1671215100000|2022-12-16 18:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|37
1671215400000|2022-12-16 18:30:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|54
1671215700000|2022-12-16 18:35:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|73
1671216000000|2022-12-16 18:40:00|8.14|8.04|8.11|8.01|8.14|8.04|8.11|8.01|30
1671216300000|2022-12-16 18:45:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|48
1671216600000|2022-12-16 18:50:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|32
1671216900000|2022-12-16 18:55:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1671217200000|2022-12-16 19:00:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|13
1671217800000|2022-12-16 19:10:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|29
1671218100000|2022-12-16 19:15:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|23
1671218400000|2022-12-16 19:20:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|30
1671218700000|2022-12-16 19:25:00|8.08|7.98|8.1|8|8.11|8.01|8.07|7.97|31
1671219000000|2022-12-16 19:30:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|68
1671219300000|2022-12-16 19:35:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|30
1671219600000|2022-12-16 19:40:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|46
1671219900000|2022-12-16 19:45:00|8.13|8.03|8.15|8.05|8.16|8.06|8.12|8.02|79
1671220200000|2022-12-16 19:50:00|8.16|8.06|8.17|8.07|8.18|8.08|8.15|8.05|100
1671220500000|2022-12-16 19:55:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|44
1671220800000|2022-12-16 20:00:00|8.16|8.06|8.17|8.07|8.19|8.09|8.16|8.06|108
1671221100000|2022-12-16 20:05:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|70
1671221400000|2022-12-16 20:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|23
1671221700000|2022-12-16 20:15:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|46
1671222000000|2022-12-16 20:20:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|48
1671222300000|2022-12-16 20:25:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|98
1671222600000|2022-12-16 20:30:00|8.21|8.11|8.2|8.1|8.22|8.12|8.2|8.1|100
1671222900000|2022-12-16 20:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|36
1671223200000|2022-12-16 20:40:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|70
1671223500000|2022-12-16 20:45:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|95
1671223800000|2022-12-16 20:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|76
1671224100000|2022-12-16 20:55:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|60
1671224400000|2022-12-16 21:00:00|8.2|8.1|8.18|8.08|8.2|8.1|8.17|8.07|35
1671224700000|2022-12-16 21:05:00|8.17|8.07|8.19|8.09|8.2|8.1|8.17|8.07|55
1671225000000|2022-12-16 21:10:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|22
1671225300000|2022-12-16 21:15:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|97
1671225600000|2022-12-16 21:20:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|54
1671225900000|2022-12-16 21:25:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|43
1671226200000|2022-12-16 21:30:00|8.16|8.06|8.15|8.05|8.17|8.07|8.14|8.04|22
1671226500000|2022-12-16 21:35:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|60
1671226800000|2022-12-16 21:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|2
1671227100000|2022-12-16 21:45:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|13
1671227400000|2022-12-16 21:50:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|24
1671227700000|2022-12-16 21:55:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|14
1671264000000|2022-12-17 08:00:00|7.85|7.75|7.86|7.76|7.86|7.76|7.83|7.73|46
1671264300000|2022-12-17 08:05:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|34
1671264600000|2022-12-17 08:10:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|73
1671264900000|2022-12-17 08:15:00|7.82|7.72|7.85|7.75|7.85|7.75|7.81|7.71|38
1671265200000|2022-12-17 08:20:00|7.84|7.74|7.82|7.72|7.85|7.75|7.82|7.72|51
1671265500000|2022-12-17 08:25:00|7.83|7.73|7.81|7.71|7.83|7.73|7.81|7.71|27
1671265800000|2022-12-17 08:30:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|30
1671266100000|2022-12-17 08:35:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|44
1671266400000|2022-12-17 08:40:00|7.8|7.7|7.81|7.71|7.82|7.72|7.79|7.69|22
1671266700000|2022-12-17 08:45:00|7.8|7.7|7.81|7.71|7.81|7.71|7.79|7.69|24
1671267000000|2022-12-17 08:50:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|10
1671267300000|2022-12-17 08:55:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|18
1671267600000|2022-12-17 09:00:00|7.82|7.72|7.79|7.69|7.82|7.72|7.79|7.69|48
1671267900000|2022-12-17 09:05:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|41
1671268200000|2022-12-17 09:10:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|43
1671268500000|2022-12-17 09:15:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|37
1671268800000|2022-12-17 09:20:00|7.81|7.71|7.8|7.7|7.81|7.71|7.77|7.67|60
1671269100000|2022-12-17 09:25:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|22
1671269400000|2022-12-17 09:30:00|7.79|7.69|7.79|7.69|7.8|7.7|7.77|7.67|37
1671269700000|2022-12-17 09:35:00|7.78|7.68|7.77|7.67|7.79|7.69|7.76|7.66|26
1671270000000|2022-12-17 09:40:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|28
1671270300000|2022-12-17 09:45:00|7.76|7.66|7.79|7.69|7.79|7.69|7.76|7.66|38
1671270600000|2022-12-17 09:50:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|64
1671270900000|2022-12-17 09:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|17
1671271200000|2022-12-17 10:00:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|13
1671271500000|2022-12-17 10:05:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|65
1671271800000|2022-12-17 10:10:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|17
1671272100000|2022-12-17 10:15:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|28
1671272400000|2022-12-17 10:20:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|27
1671273000000|2022-12-17 10:30:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|25
1671273300000|2022-12-17 10:35:00|7.78|7.68|7.77|7.67|7.79|7.69|7.76|7.66|60
1671273600000|2022-12-17 10:40:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|37
1671273900000|2022-12-17 10:45:00|7.77|7.67|7.76|7.66|7.78|7.68|7.76|7.66|58
1671274200000|2022-12-17 10:50:00|7.77|7.67|7.81|7.71|7.83|7.73|7.76|7.66|99
1671274500000|2022-12-17 10:55:00|7.82|7.72|7.83|7.73|7.86|7.76|7.81|7.71|102
1671274800000|2022-12-17 11:00:00|7.84|7.74|7.81|7.71|7.84|7.74|7.8|7.7|84
1671275100000|2022-12-17 11:05:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|52
1671275400000|2022-12-17 11:10:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|12
1671275700000|2022-12-17 11:15:00|7.82|7.72|7.79|7.69|7.82|7.72|7.79|7.69|16
1671276000000|2022-12-17 11:20:00|7.8|7.7|7.79|7.69|7.8|7.7|7.77|7.67|40
1671276300000|2022-12-17 11:25:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|22
1671276600000|2022-12-17 11:30:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|51
1671276900000|2022-12-17 11:35:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|31
1671277200000|2022-12-17 11:40:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|47
1671277500000|2022-12-17 11:45:00|7.77|7.67|7.78|7.68|7.8|7.7|7.77|7.67|30
1671277800000|2022-12-17 11:50:00|7.79|7.69|7.76|7.66|7.79|7.69|7.75|7.65|32
1671278100000|2022-12-17 11:55:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|58
1671278400000|2022-12-17 12:00:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|50
1671278700000|2022-12-17 12:05:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|24
1671279000000|2022-12-17 12:10:00|7.79|7.69|7.8|7.7|7.81|7.71|7.78|7.68|42
1671279300000|2022-12-17 12:15:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|20
1671279600000|2022-12-17 12:20:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|53
1671279900000|2022-12-17 12:25:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|21
1671280200000|2022-12-17 12:30:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|13
1671280500000|2022-12-17 12:35:00|7.82|7.72|7.8|7.7|7.82|7.72|7.8|7.7|21
1671280800000|2022-12-17 12:40:00|7.81|7.71|7.79|7.69|7.81|7.71|7.77|7.67|57
1671281100000|2022-12-17 12:45:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|22
1671281400000|2022-12-17 12:50:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|20
1671281700000|2022-12-17 12:55:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|44
1671282000000|2022-12-17 13:00:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|35
1671282300000|2022-12-17 13:05:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|12
1671282600000|2022-12-17 13:10:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|6
1671282900000|2022-12-17 13:15:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|55
1671283200000|2022-12-17 13:20:00|7.78|7.68|7.76|7.66|7.79|7.69|7.74|7.64|63
1671283500000|2022-12-17 13:25:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|31
1671283800000|2022-12-17 13:30:00|7.76|7.66|7.74|7.64|7.76|7.66|7.73|7.63|33
1671284100000|2022-12-17 13:35:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|37
1671284400000|2022-12-17 13:40:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|36
1671284700000|2022-12-17 13:45:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|5
1671285000000|2022-12-17 13:50:00|7.73|7.63|7.74|7.64|7.77|7.67|7.73|7.63|60
1671285300000|2022-12-17 13:55:00|7.75|7.65|7.74|7.64|7.75|7.65|7.72|7.62|60
1671285600000|2022-12-17 14:00:00|7.73|7.63|7.77|7.67|7.77|7.67|7.73|7.63|39
1671285900000|2022-12-17 14:05:00|7.78|7.68|7.81|7.71|7.81|7.71|7.77|7.67|46
1671286200000|2022-12-17 14:10:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|24
1671286500000|2022-12-17 14:15:00|7.78|7.68|7.81|7.71|7.81|7.71|7.78|7.68|68
1671286800000|2022-12-17 14:20:00|7.8|7.7|7.78|7.68|7.81|7.71|7.78|7.68|21
1671287100000|2022-12-17 14:25:00|7.79|7.69|7.79|7.69|7.81|7.71|7.78|7.68|35
1671287400000|2022-12-17 14:30:00|7.8|7.7|7.78|7.68|7.8|7.7|7.77|7.67|31
1671287700000|2022-12-17 14:35:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|20
1671288000000|2022-12-17 14:40:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|15
1671288300000|2022-12-17 14:45:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|5
1671288600000|2022-12-17 14:50:00|7.79|7.69|7.77|7.67|7.8|7.7|7.77|7.67|49
1671288900000|2022-12-17 14:55:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|78
1671289200000|2022-12-17 15:00:00|7.78|7.68|7.78|7.68|7.78|7.68|7.76|7.66|51
1671289500000|2022-12-17 15:05:00|7.77|7.67|7.78|7.68|7.8|7.7|7.77|7.67|94
1671289800000|2022-12-17 15:10:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|34
1671290100000|2022-12-17 15:15:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|26
1671290400000|2022-12-17 15:20:00|7.77|7.67|7.79|7.69|7.79|7.69|7.77|7.67|39
1671290700000|2022-12-17 15:25:00|7.8|7.7|7.8|7.7|7.8|7.7|7.78|7.68|63
1671291000000|2022-12-17 15:30:00|7.81|7.71|7.86|7.76|7.89|7.79|7.8|7.7|80
1671291300000|2022-12-17 15:35:00|7.87|7.77|7.84|7.74|7.87|7.77|7.83|7.73|88
1671291600000|2022-12-17 15:40:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|60
1671291900000|2022-12-17 15:45:00|7.83|7.73|7.83|7.73|7.85|7.75|7.82|7.72|65
1671292200000|2022-12-17 15:50:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|31
1671292500000|2022-12-17 15:55:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|28
1671292800000|2022-12-17 16:00:00|7.83|7.73|7.82|7.72|7.83|7.73|7.81|7.71|40
1671293100000|2022-12-17 16:05:00|7.83|7.73|7.81|7.71|7.83|7.73|7.81|7.71|25
1671293400000|2022-12-17 16:10:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|34
1671293700000|2022-12-17 16:15:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|7
1671294000000|2022-12-17 16:20:00|7.79|7.69|7.81|7.71|7.82|7.72|7.79|7.69|23
1671294300000|2022-12-17 16:25:00|7.8|7.7|7.8|7.7|7.82|7.72|7.79|7.69|19
1671294600000|2022-12-17 16:30:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|40
1671294900000|2022-12-17 16:35:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|10
1671295200000|2022-12-17 16:40:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|51
1671295500000|2022-12-17 16:45:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|15
1671295800000|2022-12-17 16:50:00|7.79|7.69|7.82|7.72|7.82|7.72|7.79|7.69|32
1671296100000|2022-12-17 16:55:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|25
1671296400000|2022-12-17 17:00:00|7.8|7.7|7.79|7.69|7.81|7.71|7.79|7.69|24
1671296700000|2022-12-17 17:05:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|43
1671297000000|2022-12-17 17:10:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|21
1671297300000|2022-12-17 17:15:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|24
1671297600000|2022-12-17 17:20:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|19
1671297900000|2022-12-17 17:25:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|42
1671298200000|2022-12-17 17:30:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|26
1671298500000|2022-12-17 17:35:00|7.79|7.69|7.76|7.66|7.79|7.69|7.73|7.63|68
1671298800000|2022-12-17 17:40:00|7.75|7.65|7.75|7.65|7.77|7.67|7.74|7.64|37
1671299100000|2022-12-17 17:45:00|7.76|7.66|7.78|7.68|7.78|7.68|7.75|7.65|53
1671299400000|2022-12-17 17:50:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|41
1671299700000|2022-12-17 17:55:00|7.78|7.68|7.76|7.66|7.79|7.69|7.76|7.66|19
1671300000000|2022-12-17 18:00:00|7.77|7.67|7.74|7.64|7.77|7.67|7.73|7.63|40
1671300300000|2022-12-17 18:05:00|7.73|7.63|7.74|7.64|7.75|7.65|7.73|7.63|24
1671300600000|2022-12-17 18:10:00|7.75|7.65|7.76|7.66|7.76|7.66|7.74|7.64|30
1671300900000|2022-12-17 18:15:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|9
1671301200000|2022-12-17 18:20:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|32
1671301500000|2022-12-17 18:25:00|7.78|7.68|7.78|7.68|7.81|7.71|7.77|7.67|85
1671301800000|2022-12-17 18:30:00|7.77|7.67|7.8|7.7|7.8|7.7|7.77|7.67|60
1671302100000|2022-12-17 18:35:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|12
1671302400000|2022-12-17 18:40:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|46
1671302700000|2022-12-17 18:45:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|60
1671303000000|2022-12-17 18:50:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|42
1671303300000|2022-12-17 18:55:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|25
1671303600000|2022-12-17 19:00:00|7.8|7.7|7.8|7.7|7.8|7.7|7.78|7.68|15
1671303900000|2022-12-17 19:05:00|7.79|7.69|7.8|7.7|7.82|7.72|7.79|7.69|50
1671304200000|2022-12-17 19:10:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|35
1671304500000|2022-12-17 19:15:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|15
1671304800000|2022-12-17 19:20:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|15
1671305100000|2022-12-17 19:25:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|39
1671305400000|2022-12-17 19:30:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|40
1671305700000|2022-12-17 19:35:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|21
1671306000000|2022-12-17 19:40:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|24
1671306300000|2022-12-17 19:45:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|33
1671306600000|2022-12-17 19:50:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|42
1671306900000|2022-12-17 19:55:00|7.79|7.69|7.81|7.71|7.82|7.72|7.79|7.69|25
1671307200000|2022-12-17 20:00:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|8
1671307500000|2022-12-17 20:05:00|7.82|7.72|7.83|7.73|7.84|7.74|7.81|7.71|28
1671307800000|2022-12-17 20:10:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|24
1671308100000|2022-12-17 20:15:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|48
1671308400000|2022-12-17 20:20:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|14
1671308700000|2022-12-17 20:25:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|34
1671309000000|2022-12-17 20:30:00|7.82|7.72|7.84|7.74|7.84|7.74|7.81|7.71|21
1671309300000|2022-12-17 20:35:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|51
1671309600000|2022-12-17 20:40:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|25
1671309900000|2022-12-17 20:45:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|61
1671310200000|2022-12-17 20:50:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|36
1671310500000|2022-12-17 20:55:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|3
1671310800000|2022-12-17 21:00:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|18
1671311100000|2022-12-17 21:05:00|7.82|7.72|7.84|7.74|7.85|7.75|7.82|7.72|43
1671311400000|2022-12-17 21:10:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|16
1671311700000|2022-12-17 21:15:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|76
1671312000000|2022-12-17 21:20:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|42
1671312300000|2022-12-17 21:25:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|65
1671312600000|2022-12-17 21:30:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|38
1671312900000|2022-12-17 21:35:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|82
1671313200000|2022-12-17 21:40:00|7.84|7.74|7.86|7.76|7.86|7.76|7.83|7.73|41
1671313500000|2022-12-17 21:45:00|7.85|7.75|7.84|7.74|7.86|7.76|7.83|7.73|52
1671313800000|2022-12-17 21:50:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|22
1671314100000|2022-12-17 21:55:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|25
1671314400000|2022-12-17 22:00:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|28
1671314700000|2022-12-17 22:05:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|37
1671315000000|2022-12-17 22:10:00|7.81|7.71|7.82|7.72|7.83|7.73|7.81|7.71|4
1671315300000|2022-12-17 22:15:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|24
1671315600000|2022-12-17 22:20:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|70
1671315900000|2022-12-17 22:25:00|7.83|7.73|7.82|7.72|7.83|7.73|7.81|7.71|36
1671316200000|2022-12-17 22:30:00|7.81|7.71|7.83|7.73|7.83|7.73|7.81|7.71|25
1671316500000|2022-12-17 22:35:00|7.82|7.72|7.85|7.75|7.86|7.76|7.82|7.72|44
1671316800000|2022-12-17 22:40:00|7.86|7.76|7.88|7.78|7.88|7.78|7.85|7.75|61
1671317100000|2022-12-17 22:45:00|7.87|7.77|7.92|7.82|7.92|7.82|7.87|7.77|94
1671317400000|2022-12-17 22:50:00|7.91|7.81|7.9|7.8|7.92|7.82|7.89|7.79|26
1671317700000|2022-12-17 22:55:00|7.91|7.81|7.97|7.87|8|7.9|7.9|7.8|87
1671318000000|2022-12-17 23:00:00|7.98|7.88|7.95|7.85|7.98|7.88|7.91|7.81|84
1671318300000|2022-12-17 23:05:00|7.96|7.86|7.96|7.86|8|7.9|7.96|7.86|145
1671318600000|2022-12-17 23:10:00|7.95|7.85|7.96|7.86|7.96|7.86|7.94|7.84|101
1671318900000|2022-12-17 23:15:00|7.95|7.85|7.97|7.87|7.97|7.87|7.94|7.84|125
1671319200000|2022-12-17 23:20:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|114
1671319500000|2022-12-17 23:25:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|68
1671319800000|2022-12-17 23:30:00|7.96|7.86|7.96|7.86|7.99|7.89|7.96|7.86|39
1671320100000|2022-12-17 23:35:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|62
1671320400000|2022-12-17 23:40:00|7.95|7.85|7.98|7.88|7.99|7.89|7.95|7.85|44
1671320700000|2022-12-17 23:45:00|7.99|7.89|7.99|7.89|8|7.9|7.96|7.86|111
1671321000000|2022-12-17 23:50:00|7.98|7.88|7.98|7.88|8|7.9|7.97|7.87|95
1671321300000|2022-12-17 23:55:00|7.97|7.87|7.98|7.88|8|7.9|7.97|7.87|80
1671321600000|2022-12-18 00:00:00|7.97|7.87|7.97|7.87|8|7.9|7.96|7.86|71
1671321900000|2022-12-18 00:05:00|7.98|7.88|7.97|7.87|7.98|7.88|7.95|7.85|40
1671322200000|2022-12-18 00:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|49
1671322500000|2022-12-18 00:15:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|31
1671322800000|2022-12-18 00:20:00|7.98|7.88|7.95|7.85|7.98|7.88|7.95|7.85|28
1671323100000|2022-12-18 00:25:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|22
1671323400000|2022-12-18 00:30:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|21
1671323700000|2022-12-18 00:35:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|23
1671324000000|2022-12-18 00:40:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|10
1671324300000|2022-12-18 00:45:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|8
1671324600000|2022-12-18 00:50:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|10
1671324900000|2022-12-18 00:55:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|14
1671325200000|2022-12-18 01:00:00|7.96|7.86|7.93|7.83|7.96|7.86|7.9|7.8|36
1671325500000|2022-12-18 01:05:00|7.92|7.82|7.92|7.82|7.94|7.84|7.92|7.82|57
1671325800000|2022-12-18 01:10:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|52
1671326100000|2022-12-18 01:15:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|30
1671326400000|2022-12-18 01:20:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|54
1671326700000|2022-12-18 01:25:00|7.91|7.81|7.88|7.78|7.91|7.81|7.88|7.78|76
1671327000000|2022-12-18 01:30:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|70
1671327300000|2022-12-18 01:35:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|51
1671327600000|2022-12-18 01:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|60
1671327900000|2022-12-18 01:45:00|7.9|7.8|7.92|7.82|7.93|7.83|7.9|7.8|77
1671328200000|2022-12-18 01:50:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|110
1671328500000|2022-12-18 01:55:00|7.91|7.81|7.9|7.8|7.92|7.82|7.89|7.79|138
1671328800000|2022-12-18 02:00:00|7.89|7.79|7.92|7.82|7.92|7.82|7.89|7.79|54
1671329100000|2022-12-18 02:05:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|72
1671329400000|2022-12-18 02:10:00|7.93|7.83|7.96|7.86|7.98|7.88|7.93|7.83|48
1671329700000|2022-12-18 02:15:00|7.97|7.87|7.97|7.87|7.99|7.89|7.95|7.85|53
1671330000000|2022-12-18 02:20:00|7.98|7.88|7.96|7.86|7.99|7.89|7.95|7.85|57
1671330300000|2022-12-18 02:25:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|13
1671330600000|2022-12-18 02:30:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|52
1671330900000|2022-12-18 02:35:00|7.96|7.86|7.98|7.88|7.98|7.88|7.96|7.86|15
1671331200000|2022-12-18 02:40:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|28
1671331500000|2022-12-18 02:45:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|10
1671331800000|2022-12-18 02:50:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|13
1671332100000|2022-12-18 02:55:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1671332400000|2022-12-18 03:00:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|11
1671332700000|2022-12-18 03:05:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|4
1671333000000|2022-12-18 03:10:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|28
1671333300000|2022-12-18 03:15:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|6
1671333600000|2022-12-18 03:20:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|6
1671333900000|2022-12-18 03:25:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|7
1671334200000|2022-12-18 03:30:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|105
1671334500000|2022-12-18 03:35:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|9
1671334800000|2022-12-18 03:40:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|11
1671335100000|2022-12-18 03:45:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|72
1671335400000|2022-12-18 03:50:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|31
1671335700000|2022-12-18 03:55:00|7.96|7.86|7.98|7.88|7.98|7.88|7.95|7.85|41
1671336000000|2022-12-18 04:00:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|32
1671336300000|2022-12-18 04:05:00|8.01|7.91|8.01|7.91|8.04|7.94|8.01|7.91|61
1671336600000|2022-12-18 04:10:00|8.02|7.92|8.04|7.94|8.04|7.94|8.01|7.91|55
1671336900000|2022-12-18 04:15:00|8.05|7.95|8.01|7.91|8.05|7.95|8.01|7.91|45
1671337200000|2022-12-18 04:20:00|8.02|7.92|8.03|7.93|8.04|7.94|8.01|7.91|80
1671337500000|2022-12-18 04:25:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|81
1671337800000|2022-12-18 04:30:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|46
1671338100000|2022-12-18 04:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|69
1671338400000|2022-12-18 04:40:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|25
1671338700000|2022-12-18 04:45:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|40
1671339000000|2022-12-18 04:50:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|27
1671339300000|2022-12-18 04:55:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|60
1671339600000|2022-12-18 05:00:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|24
1671339900000|2022-12-18 05:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|42
1671340200000|2022-12-18 05:10:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|69
1671340500000|2022-12-18 05:15:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|51
1671340800000|2022-12-18 05:20:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|28
1671341100000|2022-12-18 05:25:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|48
1671341400000|2022-12-18 05:30:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|57
1671341700000|2022-12-18 05:35:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|30
1671342000000|2022-12-18 05:40:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|19
1671342300000|2022-12-18 05:45:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|27
1671342600000|2022-12-18 05:50:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|70
1671342900000|2022-12-18 05:55:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|44
1671343200000|2022-12-18 06:00:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|59
1671343500000|2022-12-18 06:05:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|60
1671344100000|2022-12-18 06:15:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|20
1671344400000|2022-12-18 06:20:00|8|7.9|8|7.9|8|7.9|7.99|7.89|7
1671344700000|2022-12-18 06:25:00|7.99|7.89|7.99|7.89|8|7.9|7.97|7.87|39
1671345000000|2022-12-18 06:30:00|7.98|7.88|7.98|7.88|8|7.9|7.98|7.88|21
1671345300000|2022-12-18 06:35:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|9
1671345600000|2022-12-18 06:40:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|11
1671345900000|2022-12-18 06:45:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|49
1671346200000|2022-12-18 06:50:00|8|7.9|8|7.9|8|7.9|7.99|7.89|13
1671346500000|2022-12-18 06:55:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|10
1671347100000|2022-12-18 07:05:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|28
1671347400000|2022-12-18 07:10:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|11
1671347700000|2022-12-18 07:15:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|2
1671348000000|2022-12-18 07:20:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|16
1671348300000|2022-12-18 07:25:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|10
1671348600000|2022-12-18 07:30:00|8|7.9|8|7.9|8|7.9|7.99|7.89|11
1671348900000|2022-12-18 07:35:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|44
1671349200000|2022-12-18 07:40:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|21
1671349500000|2022-12-18 07:45:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|33
1671349800000|2022-12-18 07:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|30
1671350100000|2022-12-18 07:55:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|24
1671350400000|2022-12-18 08:00:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|3
1671350700000|2022-12-18 08:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|7
1671351000000|2022-12-18 08:10:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|21
1671351300000|2022-12-18 08:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|8
1671351600000|2022-12-18 08:20:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|39
1671351900000|2022-12-18 08:25:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|84
1671352200000|2022-12-18 08:30:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|31
1671352500000|2022-12-18 08:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1671352800000|2022-12-18 08:40:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|14
1671353100000|2022-12-18 08:45:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|6
1671353400000|2022-12-18 08:50:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|38
1671353700000|2022-12-18 08:55:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|38
1671354000000|2022-12-18 09:00:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|29
1671354300000|2022-12-18 09:05:00|7.95|7.85|7.94|7.84|7.96|7.86|7.93|7.83|38
1671354600000|2022-12-18 09:10:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|19
1671354900000|2022-12-18 09:15:00|7.94|7.84|7.93|7.83|7.94|7.84|7.91|7.81|30
1671355200000|2022-12-18 09:20:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|37
1671355500000|2022-12-18 09:25:00|7.91|7.81|7.85|7.75|7.92|7.82|7.84|7.74|83
1671355800000|2022-12-18 09:30:00|7.86|7.76|7.85|7.75|7.87|7.77|7.83|7.73|100
1671356100000|2022-12-18 09:35:00|7.86|7.76|7.84|7.74|7.86|7.76|7.83|7.73|43
1671356400000|2022-12-18 09:40:00|7.85|7.75|7.86|7.76|7.88|7.78|7.85|7.75|138
1671356700000|2022-12-18 09:45:00|7.87|7.77|7.83|7.73|7.87|7.77|7.83|7.73|33
1671357000000|2022-12-18 09:50:00|7.84|7.74|7.83|7.73|7.85|7.75|7.82|7.72|24
1671357300000|2022-12-18 09:55:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|23
1671357600000|2022-12-18 10:00:00|7.83|7.73|7.84|7.74|7.85|7.75|7.83|7.73|26
1671357900000|2022-12-18 10:05:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|12
1671358200000|2022-12-18 10:10:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|16
1671358500000|2022-12-18 10:15:00|7.85|7.75|7.83|7.73|7.85|7.75|7.82|7.72|35
1671358800000|2022-12-18 10:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|27
1671359100000|2022-12-18 10:25:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|16
1671359400000|2022-12-18 10:30:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|37
1671359700000|2022-12-18 10:35:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|40
1671360000000|2022-12-18 10:40:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|26
1671360300000|2022-12-18 10:45:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|22
1671360600000|2022-12-18 10:50:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|12
1671360900000|2022-12-18 10:55:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|21
1671361200000|2022-12-18 11:00:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|64
1671361500000|2022-12-18 11:05:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|17
1671361800000|2022-12-18 11:10:00|7.84|7.74|7.85|7.75|7.87|7.77|7.84|7.74|42
1671362100000|2022-12-18 11:15:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|47
1671362400000|2022-12-18 11:20:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|48
1671362700000|2022-12-18 11:25:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|30
1671363000000|2022-12-18 11:30:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|22
1671363300000|2022-12-18 11:35:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|74
1671363900000|2022-12-18 11:45:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|25
1671364200000|2022-12-18 11:50:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|80
1671364500000|2022-12-18 11:55:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|20
1671364800000|2022-12-18 12:00:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|40
1671365100000|2022-12-18 12:05:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|18
1671365400000|2022-12-18 12:10:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|38
1671365700000|2022-12-18 12:15:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|26
1671366600000|2022-12-18 12:30:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|21
1671366900000|2022-12-18 12:35:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|22
1671367200000|2022-12-18 12:40:00|7.89|7.79|7.91|7.81|7.91|7.81|7.88|7.78|17
1671367500000|2022-12-18 12:45:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|38
1671367800000|2022-12-18 12:50:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|61
1671368100000|2022-12-18 12:55:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|12
1671368400000|2022-12-18 13:00:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|38
1671368700000|2022-12-18 13:05:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|45
1671369000000|2022-12-18 13:10:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|44
1671369300000|2022-12-18 13:15:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|8
1671369600000|2022-12-18 13:20:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|16
1671369900000|2022-12-18 13:25:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|79
1671370200000|2022-12-18 13:30:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|31
1671370500000|2022-12-18 13:35:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|74
1671370800000|2022-12-18 13:40:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|64
1671371100000|2022-12-18 13:45:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|8
1671371400000|2022-12-18 13:50:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|58
1671371700000|2022-12-18 13:55:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|9
1671372000000|2022-12-18 14:00:00|7.85|7.75|7.83|7.73|7.85|7.75|7.83|7.73|25
1671372300000|2022-12-18 14:05:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|20
1671372600000|2022-12-18 14:10:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|67
1671372900000|2022-12-18 14:15:00|7.85|7.75|7.85|7.75|7.87|7.77|7.85|7.75|39
1671373200000|2022-12-18 14:20:00|7.86|7.76|7.84|7.74|7.86|7.76|7.83|7.73|31
1671373500000|2022-12-18 14:25:00|7.83|7.73|7.86|7.76|7.86|7.76|7.83|7.73|66
1671373800000|2022-12-18 14:30:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|32
1671374100000|2022-12-18 14:35:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|13
1671374400000|2022-12-18 14:40:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|10
1671374700000|2022-12-18 14:45:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|19
1671375000000|2022-12-18 14:50:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|7
1671375300000|2022-12-18 14:55:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|28
1671375600000|2022-12-18 15:00:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|35
1671375900000|2022-12-18 15:05:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|19
1671376200000|2022-12-18 15:10:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|11
1671376500000|2022-12-18 15:15:00|7.83|7.73|7.85|7.75|7.85|7.75|7.82|7.72|19
1671376800000|2022-12-18 15:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|9
1671377100000|2022-12-18 15:25:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1671377400000|2022-12-18 15:30:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|17
1671377700000|2022-12-18 15:35:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|7
1671378000000|2022-12-18 15:40:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|10
1671378300000|2022-12-18 15:45:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|25
1671378600000|2022-12-18 15:50:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|18
1671378900000|2022-12-18 15:55:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|20
1671379200000|2022-12-18 16:00:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|19
1671379500000|2022-12-18 16:05:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|30
1671379800000|2022-12-18 16:10:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|55
1671380100000|2022-12-18 16:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|81
1671380400000|2022-12-18 16:20:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|16
1671380700000|2022-12-18 16:25:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|46
1671381000000|2022-12-18 16:30:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|34
1671381600000|2022-12-18 16:40:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|12
1671381900000|2022-12-18 16:45:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|45
1671382200000|2022-12-18 16:50:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|11
1671382500000|2022-12-18 16:55:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|10
1671382800000|2022-12-18 17:00:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|14
1671383100000|2022-12-18 17:05:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|29
1671383400000|2022-12-18 17:10:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|18
1671383700000|2022-12-18 17:15:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|10
1671384300000|2022-12-18 17:25:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|5
1671384600000|2022-12-18 17:30:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|81
1671384900000|2022-12-18 17:35:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|24
1671385200000|2022-12-18 17:40:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|40
1671385500000|2022-12-18 17:45:00|7.85|7.75|7.87|7.77|7.88|7.78|7.85|7.75|21
1671385800000|2022-12-18 17:50:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|19
1671386100000|2022-12-18 17:55:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|31
1671386400000|2022-12-18 18:00:00|7.88|7.78|7.96|7.86|7.99|7.89|7.87|7.77|153
1671386700000|2022-12-18 18:05:00|7.95|7.85|7.97|7.87|7.98|7.88|7.94|7.84|113
1671387000000|2022-12-18 18:10:00|7.96|7.86|7.97|7.87|8.01|7.91|7.96|7.86|88
1671387300000|2022-12-18 18:15:00|7.98|7.88|7.97|7.87|7.99|7.89|7.96|7.86|82
1671387600000|2022-12-18 18:20:00|7.96|7.86|7.94|7.84|7.97|7.87|7.93|7.83|63
1671387900000|2022-12-18 18:25:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|62
1671388200000|2022-12-18 18:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|8
1671388500000|2022-12-18 18:35:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|9
1671389100000|2022-12-18 18:45:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1671389400000|2022-12-18 18:50:00|7.91|7.81|7.88|7.78|7.91|7.81|7.86|7.76|66
1671389700000|2022-12-18 18:55:00|7.87|7.77|7.9|7.8|7.9|7.8|7.87|7.77|60
1671390000000|2022-12-18 19:00:00|7.89|7.79|7.91|7.81|7.92|7.82|7.89|7.79|95
1671390300000|2022-12-18 19:05:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|34
1671390600000|2022-12-18 19:10:00|7.92|7.82|7.89|7.79|7.92|7.82|7.89|7.79|90
1671390900000|2022-12-18 19:15:00|7.88|7.78|7.91|7.81|7.91|7.81|7.87|7.77|60
1671391200000|2022-12-18 19:20:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|34
1671391500000|2022-12-18 19:25:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|65
1671391800000|2022-12-18 19:30:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|31
1671392100000|2022-12-18 19:35:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|46
1671392400000|2022-12-18 19:40:00|7.92|7.82|7.92|7.82|7.92|7.82|7.9|7.8|27
1671392700000|2022-12-18 19:45:00|7.93|7.83|7.91|7.81|7.93|7.83|7.9|7.8|33
1671393000000|2022-12-18 19:50:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|40
1671393300000|2022-12-18 19:55:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|15
1671393600000|2022-12-18 20:00:00|7.91|7.81|7.96|7.86|7.98|7.88|7.91|7.81|106
1671393900000|2022-12-18 20:05:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|46
1671394200000|2022-12-18 20:10:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|35
1671394500000|2022-12-18 20:15:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|27
1671394800000|2022-12-18 20:20:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|23
1671395100000|2022-12-18 20:25:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|31
1671395400000|2022-12-18 20:30:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|17
1671395700000|2022-12-18 20:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|21
1671396000000|2022-12-18 20:40:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|24
1671396300000|2022-12-18 20:45:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|6
1671396600000|2022-12-18 20:50:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|76
1671396900000|2022-12-18 20:55:00|7.95|7.85|7.96|7.86|7.97|7.87|7.95|7.85|22
1671397200000|2022-12-18 21:00:00|7.95|7.85|7.94|7.84|7.96|7.86|7.93|7.83|50
1671397500000|2022-12-18 21:05:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|17
1671397800000|2022-12-18 21:10:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|24
1671398100000|2022-12-18 21:15:00|7.94|7.84|7.92|7.82|7.94|7.84|7.91|7.81|39
1671398400000|2022-12-18 21:20:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|26
1671398700000|2022-12-18 21:25:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|3
1671399000000|2022-12-18 21:30:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|50
1671399300000|2022-12-18 21:35:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|24
1671399600000|2022-12-18 21:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|6
1671399900000|2022-12-18 21:45:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|18
1671400200000|2022-12-18 21:50:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|7
1671400500000|2022-12-18 21:55:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|18
1671400800000|2022-12-18 22:00:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|23
1671401100000|2022-12-18 22:05:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|26
1671401400000|2022-12-18 22:10:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|11
1671401700000|2022-12-18 22:15:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|116
1671402300000|2022-12-18 22:25:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|18
1671402600000|2022-12-18 22:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|18
1671402900000|2022-12-18 22:35:00|7.95|7.85|7.98|7.88|8|7.9|7.95|7.85|46
1671403200000|2022-12-18 22:40:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|14
1671403500000|2022-12-18 22:45:00|7.97|7.87|7.93|7.83|7.97|7.87|7.92|7.82|25
1671403800000|2022-12-18 22:50:00|7.94|7.84|7.98|7.88|7.98|7.88|7.94|7.84|29
1671404100000|2022-12-18 22:55:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|21
1671404400000|2022-12-18 23:00:00|7.96|7.86|8|7.9|8|7.9|7.95|7.85|67
1671404700000|2022-12-18 23:05:00|7.99|7.89|7.99|7.89|8|7.9|7.97|7.87|33
1671405000000|2022-12-18 23:10:00|8|7.9|8.02|7.92|8.03|7.93|7.99|7.89|23
1671405300000|2022-12-18 23:15:00|8.03|7.93|8|7.9|8.03|7.93|8|7.9|44
1671405600000|2022-12-18 23:20:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|8
1671405900000|2022-12-18 23:25:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|20
1671406200000|2022-12-18 23:30:00|7.97|7.87|7.95|7.85|7.98|7.88|7.95|7.85|27
1671406500000|2022-12-18 23:35:00|7.96|7.86|7.96|7.86|7.96|7.86|7.94|7.84|17
1671406800000|2022-12-18 23:40:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|35
1671407100000|2022-12-18 23:45:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|53
1671407400000|2022-12-18 23:50:00|7.93|7.83|7.91|7.81|7.94|7.84|7.91|7.81|15
1671407700000|2022-12-18 23:55:00|7.9|7.8|7.9|7.8|7.91|7.81|7.88|7.78|33
1671408000000|2022-12-19 00:00:00|7.91|7.81|7.9|7.8|7.93|7.83|7.9|7.8|32
1671408300000|2022-12-19 00:05:00|7.89|7.79|7.9|7.8|7.91|7.81|7.88|7.78|20
1671408600000|2022-12-19 00:10:00|7.91|7.81|7.92|7.82|7.93|7.83|7.9|7.8|16
1671408900000|2022-12-19 00:15:00|7.93|7.83|7.94|7.84|7.95|7.85|7.91|7.81|42
1671409200000|2022-12-19 00:20:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|3
1671409500000|2022-12-19 00:25:00|7.96|7.86|7.98|7.88|7.99|7.89|7.95|7.85|31
1671409800000|2022-12-19 00:30:00|7.97|7.87|7.99|7.89|8|7.9|7.97|7.87|31
1671410100000|2022-12-19 00:35:00|7.98|7.88|7.98|7.88|7.99|7.89|7.96|7.86|39
1671410400000|2022-12-19 00:40:00|7.97|7.87|7.96|7.86|7.98|7.88|7.95|7.85|20
1671410700000|2022-12-19 00:45:00|7.95|7.85|7.94|7.84|7.96|7.86|7.94|7.84|8
1671411000000|2022-12-19 00:50:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|15
1671411300000|2022-12-19 00:55:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|20
1671411600000|2022-12-19 01:00:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|63
1671411900000|2022-12-19 01:05:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|51
1671412200000|2022-12-19 01:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|28
1671412500000|2022-12-19 01:15:00|7.94|7.84|7.98|7.88|7.99|7.89|7.93|7.83|71
1671412800000|2022-12-19 01:20:00|7.97|7.87|7.98|7.88|7.99|7.89|7.96|7.86|56
1671413100000|2022-12-19 01:25:00|7.99|7.89|7.98|7.88|8|7.9|7.97|7.87|70
1671413400000|2022-12-19 01:30:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|15
1671413700000|2022-12-19 01:35:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|19
1671414000000|2022-12-19 01:40:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|45
1671414300000|2022-12-19 01:45:00|7.96|7.86|7.98|7.88|7.98|7.88|7.96|7.86|23
1671414600000|2022-12-19 01:50:00|7.97|7.87|7.95|7.85|7.98|7.88|7.94|7.84|31
1671414900000|2022-12-19 01:55:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1671415200000|2022-12-19 02:00:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|38
1671415500000|2022-12-19 02:05:00|7.94|7.84|7.92|7.82|7.95|7.85|7.91|7.81|67
1671415800000|2022-12-19 02:10:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|12
1671416100000|2022-12-19 02:15:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|22
1671416400000|2022-12-19 02:20:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|10
1671416700000|2022-12-19 02:25:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|42
1671417000000|2022-12-19 02:30:00|7.89|7.79|7.88|7.78|7.91|7.81|7.88|7.78|94
1671417300000|2022-12-19 02:35:00|7.89|7.79|7.84|7.74|7.89|7.79|7.81|7.71|124
1671417600000|2022-12-19 02:40:00|7.83|7.73|7.86|7.76|7.86|7.76|7.83|7.73|72
1671417900000|2022-12-19 02:45:00|7.85|7.75|7.87|7.77|7.88|7.78|7.85|7.75|33
1671418200000|2022-12-19 02:50:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|56
1671418500000|2022-12-19 02:55:00|7.86|7.76|7.86|7.76|7.88|7.78|7.85|7.75|47
1671418800000|2022-12-19 03:00:00|7.87|7.77|7.83|7.73|7.87|7.77|7.82|7.72|145
1671419100000|2022-12-19 03:05:00|7.82|7.72|7.83|7.73|7.85|7.75|7.79|7.69|108
1671419400000|2022-12-19 03:10:00|7.84|7.74|7.85|7.75|7.86|7.76|7.83|7.73|74
1671419700000|2022-12-19 03:15:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|48
1671420000000|2022-12-19 03:20:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|16
1671420300000|2022-12-19 03:25:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|30
1671420600000|2022-12-19 03:30:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|2
1671420900000|2022-12-19 03:35:00|7.84|7.74|7.83|7.73|7.85|7.75|7.82|7.72|70
1671421200000|2022-12-19 03:40:00|7.82|7.72|7.78|7.68|7.82|7.72|7.76|7.66|79
1671421500000|2022-12-19 03:45:00|7.77|7.67|7.79|7.69|7.8|7.7|7.72|7.62|131
1671421800000|2022-12-19 03:50:00|7.78|7.68|7.81|7.71|7.81|7.71|7.78|7.68|34
1671422100000|2022-12-19 03:55:00|7.8|7.7|7.79|7.69|7.81|7.71|7.78|7.68|46
1671422400000|2022-12-19 04:00:00|7.8|7.7|7.81|7.71|7.81|7.71|7.78|7.68|54
1671422700000|2022-12-19 04:05:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|19
1671423000000|2022-12-19 04:10:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|36
1671423300000|2022-12-19 04:15:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|26
1671423600000|2022-12-19 04:20:00|7.81|7.71|7.83|7.73|7.84|7.74|7.8|7.7|37
1671423900000|2022-12-19 04:25:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|51
1671424200000|2022-12-19 04:30:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|10
1671424500000|2022-12-19 04:35:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|28
1671424800000|2022-12-19 04:40:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|32
1671425100000|2022-12-19 04:45:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|11
1671425400000|2022-12-19 04:50:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|25
1671425700000|2022-12-19 04:55:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|56
1671426000000|2022-12-19 05:00:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|42
1671426300000|2022-12-19 05:05:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|47
1671426600000|2022-12-19 05:10:00|7.82|7.72|7.81|7.71|7.83|7.73|7.8|7.7|34
1671426900000|2022-12-19 05:15:00|7.82|7.72|7.8|7.7|7.82|7.72|7.8|7.7|65
1671427200000|2022-12-19 05:20:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|6
1671427500000|2022-12-19 05:25:00|7.81|7.71|7.83|7.73|7.84|7.74|7.81|7.71|21
1671427800000|2022-12-19 05:30:00|7.82|7.72|7.81|7.71|7.84|7.74|7.81|7.71|18
1671428100000|2022-12-19 05:35:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|32
1671428400000|2022-12-19 05:40:00|7.8|7.7|7.79|7.69|7.81|7.71|7.78|7.68|38
1671428700000|2022-12-19 05:45:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|15
1671429000000|2022-12-19 05:50:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|29
1671429300000|2022-12-19 05:55:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|24
1671429600000|2022-12-19 06:00:00|7.78|7.68|7.81|7.71|7.82|7.72|7.78|7.68|38
1671429900000|2022-12-19 06:05:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|42
1671430200000|2022-12-19 06:10:00|7.8|7.7|7.82|7.72|7.82|7.72|7.8|7.7|23
1671430500000|2022-12-19 06:15:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|31
1671430800000|2022-12-19 06:20:00|7.82|7.72|7.8|7.7|7.82|7.72|7.8|7.7|19
1671431100000|2022-12-19 06:25:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|7
1671431400000|2022-12-19 06:30:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|18
1671431700000|2022-12-19 06:35:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|12
1671432000000|2022-12-19 06:40:00|7.82|7.72|7.8|7.7|7.82|7.72|7.79|7.69|55
1671432300000|2022-12-19 06:45:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|31
1671432600000|2022-12-19 06:50:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|31
1671432900000|2022-12-19 06:55:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|43
1671433200000|2022-12-19 07:00:00|7.84|7.74|7.85|7.75|7.86|7.76|7.83|7.73|42
1671433500000|2022-12-19 07:05:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|26
1671433800000|2022-12-19 07:10:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|21
1671434100000|2022-12-19 07:15:00|7.85|7.75|7.83|7.73|7.85|7.75|7.83|7.73|39
1671434400000|2022-12-19 07:20:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|8
1671434700000|2022-12-19 07:25:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|16
1671435000000|2022-12-19 07:30:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|60
1671435300000|2022-12-19 07:35:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|10
1671435600000|2022-12-19 07:40:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|28
1671435900000|2022-12-19 07:45:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|17
1671436200000|2022-12-19 07:50:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|38
1671436500000|2022-12-19 07:55:00|7.79|7.69|7.81|7.71|7.82|7.72|7.79|7.69|45
1671436800000|2022-12-19 08:00:00|7.82|7.72|7.82|7.72|7.84|7.74|7.81|7.71|35
1671437100000|2022-12-19 08:05:00|7.83|7.73|7.81|7.71|7.83|7.73|7.81|7.71|43
1671437400000|2022-12-19 08:10:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|7
1671437700000|2022-12-19 08:15:00|7.83|7.73|7.85|7.75|7.85|7.75|7.82|7.72|15
1671438000000|2022-12-19 08:20:00|7.86|7.76|7.84|7.74|7.86|7.76|7.83|7.73|23
1671438300000|2022-12-19 08:25:00|7.85|7.75|7.83|7.73|7.85|7.75|7.83|7.73|33
1671438600000|2022-12-19 08:30:00|7.84|7.74|7.82|7.72|7.84|7.74|7.82|7.72|63
1671438900000|2022-12-19 08:35:00|7.81|7.71|7.82|7.72|7.83|7.73|7.81|7.71|6
1671439200000|2022-12-19 08:40:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|27
1671439500000|2022-12-19 08:45:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|44
1671439800000|2022-12-19 08:50:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|25
1671440100000|2022-12-19 08:55:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|23
1671440400000|2022-12-19 09:00:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|5
1671440700000|2022-12-19 09:05:00|7.83|7.73|7.84|7.74|7.85|7.75|7.83|7.73|16
1671441000000|2022-12-19 09:10:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|48
1671441300000|2022-12-19 09:15:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|24
1671441600000|2022-12-19 09:20:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|61
1671441900000|2022-12-19 09:25:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|31
1671442200000|2022-12-19 09:30:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|29
1671442500000|2022-12-19 09:35:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|22
1671442800000|2022-12-19 09:40:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|34
1671443400000|2022-12-19 09:50:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|21
1671443700000|2022-12-19 09:55:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|18
1671444000000|2022-12-19 10:00:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|42
1671444300000|2022-12-19 10:05:00|7.85|7.75|7.83|7.73|7.85|7.75|7.83|7.73|19
1671444600000|2022-12-19 10:10:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|10
1671444900000|2022-12-19 10:15:00|7.86|7.76|7.86|7.76|7.88|7.78|7.85|7.75|37
1671445200000|2022-12-19 10:20:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|29
1671445500000|2022-12-19 10:25:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|24
1671445800000|2022-12-19 10:30:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|17
1671446100000|2022-12-19 10:35:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1671446400000|2022-12-19 10:40:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|5
1671446700000|2022-12-19 10:45:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|31
1671447000000|2022-12-19 10:50:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|7
1671447300000|2022-12-19 10:55:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|16
1671447600000|2022-12-19 11:00:00|7.87|7.77|7.86|7.76|7.88|7.78|7.85|7.75|78
1671447900000|2022-12-19 11:05:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|41
1671448200000|2022-12-19 11:10:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|28
1671448500000|2022-12-19 11:15:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|8
1671448800000|2022-12-19 11:20:00|7.84|7.74|7.81|7.71|7.84|7.74|7.8|7.7|102
1671449100000|2022-12-19 11:25:00|7.8|7.7|7.76|7.66|7.81|7.71|7.75|7.65|125
1671449400000|2022-12-19 11:30:00|7.75|7.65|7.79|7.69|7.79|7.69|7.74|7.64|57
1671449700000|2022-12-19 11:35:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|42
1671450000000|2022-12-19 11:40:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|23
1671450300000|2022-12-19 11:45:00|7.77|7.67|7.76|7.66|7.78|7.68|7.75|7.65|40
1671450600000|2022-12-19 11:50:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|38
1671450900000|2022-12-19 11:55:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|28
1671451200000|2022-12-19 12:00:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|24
1671451500000|2022-12-19 12:05:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|15
1671451800000|2022-12-19 12:10:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|6
1671452100000|2022-12-19 12:15:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|40
1671452400000|2022-12-19 12:20:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|13
1671452700000|2022-12-19 12:25:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|7
1671453000000|2022-12-19 12:30:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|9
1671453300000|2022-12-19 12:35:00|7.77|7.67|7.79|7.69|7.8|7.7|7.76|7.66|67
1671453600000|2022-12-19 12:40:00|7.8|7.7|7.78|7.68|7.8|7.7|7.78|7.68|23
1671453900000|2022-12-19 12:45:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|20
1671454200000|2022-12-19 12:50:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|66
1671454500000|2022-12-19 12:55:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|42
1671454800000|2022-12-19 13:00:00|7.79|7.69|7.81|7.71|7.83|7.73|7.79|7.69|55
1671455100000|2022-12-19 13:05:00|7.82|7.72|7.8|7.7|7.82|7.72|7.79|7.69|33
1671455400000|2022-12-19 13:10:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|30
1671455700000|2022-12-19 13:15:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|28
1671456000000|2022-12-19 13:20:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|43
1671456300000|2022-12-19 13:25:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|57
1671456600000|2022-12-19 13:30:00|7.77|7.67|7.8|7.7|7.8|7.7|7.77|7.67|34
1671456900000|2022-12-19 13:35:00|7.79|7.69|7.78|7.68|7.8|7.7|7.78|7.68|52
1671457200000|2022-12-19 13:40:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|6
1671457500000|2022-12-19 13:45:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|25
1671457800000|2022-12-19 13:50:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|48
1671458100000|2022-12-19 13:55:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|26
1671458400000|2022-12-19 14:00:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|35
1671458700000|2022-12-19 14:05:00|7.77|7.67|7.72|7.62|7.78|7.68|7.68|7.58|166
1671459000000|2022-12-19 14:10:00|7.71|7.61|7.72|7.62|7.74|7.64|7.71|7.61|94
1671459300000|2022-12-19 14:15:00|7.73|7.63|7.74|7.64|7.74|7.64|7.71|7.61|62
1671459600000|2022-12-19 14:20:00|7.73|7.63|7.74|7.64|7.75|7.65|7.73|7.63|10
1671459900000|2022-12-19 14:25:00|7.75|7.65|7.74|7.64|7.76|7.66|7.73|7.63|30
1671460200000|2022-12-19 14:30:00|7.73|7.63|7.72|7.62|7.74|7.64|7.71|7.61|122
1671460500000|2022-12-19 14:35:00|7.71|7.61|7.77|7.67|7.78|7.68|7.71|7.61|107
1671460800000|2022-12-19 14:40:00|7.78|7.68|7.76|7.66|7.78|7.68|7.76|7.66|53
1671461100000|2022-12-19 14:45:00|7.75|7.65|7.72|7.62|7.76|7.66|7.7|7.6|48
1671461400000|2022-12-19 14:50:00|7.71|7.61|7.73|7.63|7.73|7.63|7.71|7.61|45
1671461700000|2022-12-19 14:55:00|7.74|7.64|7.76|7.66|7.77|7.67|7.73|7.63|31
1671462000000|2022-12-19 15:00:00|7.77|7.67|7.76|7.66|7.77|7.67|7.73|7.63|66
1671462300000|2022-12-19 15:05:00|7.75|7.65|7.74|7.64|7.76|7.66|7.73|7.63|74
1671462600000|2022-12-19 15:10:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|36
1671462900000|2022-12-19 15:15:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|13
1671463200000|2022-12-19 15:20:00|7.74|7.64|7.76|7.66|7.77|7.67|7.74|7.64|75
1671463500000|2022-12-19 15:25:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|25
1671463800000|2022-12-19 15:30:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|39
1671464100000|2022-12-19 15:35:00|7.73|7.63|7.71|7.61|7.74|7.64|7.71|7.61|81
1671464400000|2022-12-19 15:40:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|54
1671464700000|2022-12-19 15:45:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|9
1671465000000|2022-12-19 15:50:00|7.71|7.61|7.68|7.58|7.72|7.62|7.67|7.57|98
1671465300000|2022-12-19 15:55:00|7.67|7.57|7.68|7.58|7.69|7.59|7.67|7.57|38
1671465600000|2022-12-19 16:00:00|7.67|7.57|7.68|7.58|7.68|7.58|7.64|7.54|22
1671465900000|2022-12-19 16:05:00|7.69|7.59|7.67|7.57|7.69|7.59|7.66|7.56|61
1671466200000|2022-12-19 16:10:00|7.68|7.58|7.67|7.57|7.69|7.59|7.67|7.57|88
1671466500000|2022-12-19 16:15:00|7.68|7.58|7.65|7.55|7.69|7.59|7.65|7.55|78
1671466800000|2022-12-19 16:20:00|7.66|7.56|7.62|7.52|7.66|7.56|7.58|7.48|87
1671467100000|2022-12-19 16:25:00|7.63|7.53|7.62|7.52|7.64|7.54|7.6|7.5|80
1671467400000|2022-12-19 16:30:00|7.63|7.53|7.64|7.54|7.65|7.55|7.61|7.51|92
1671467700000|2022-12-19 16:35:00|7.63|7.53|7.61|7.51|7.64|7.54|7.59|7.49|133
1671468000000|2022-12-19 16:40:00|7.6|7.5|7.62|7.52|7.62|7.52|7.59|7.49|47
1671468300000|2022-12-19 16:45:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|35
1671468600000|2022-12-19 16:50:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|30
1671468900000|2022-12-19 16:55:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|19
1671469200000|2022-12-19 17:00:00|7.61|7.51|7.62|7.52|7.63|7.53|7.58|7.48|36
1671469500000|2022-12-19 17:05:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|20
1671469800000|2022-12-19 17:10:00|7.61|7.51|7.59|7.49|7.62|7.52|7.58|7.48|29
1671470100000|2022-12-19 17:15:00|7.6|7.5|7.56|7.46|7.6|7.5|7.53|7.43|87
1671470400000|2022-12-19 17:20:00|7.55|7.45|7.55|7.45|7.56|7.46|7.51|7.41|39
1671470700000|2022-12-19 17:25:00|7.56|7.46|7.54|7.44|7.57|7.47|7.52|7.42|31
1671471000000|2022-12-19 17:30:00|7.53|7.43|7.49|7.39|7.55|7.45|7.46|7.36|135
1671471300000|2022-12-19 17:35:00|7.48|7.38|7.47|7.37|7.51|7.41|7.46|7.36|140
1671471600000|2022-12-19 17:40:00|7.46|7.36|7.52|7.42|7.52|7.42|7.46|7.36|127
1671471900000|2022-12-19 17:45:00|7.51|7.41|7.56|7.46|7.56|7.46|7.51|7.41|78
1671472200000|2022-12-19 17:50:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|60
1671472500000|2022-12-19 17:55:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|108
1671472800000|2022-12-19 18:00:00|7.55|7.45|7.57|7.47|7.57|7.47|7.54|7.44|53
1671473100000|2022-12-19 18:05:00|7.56|7.46|7.55|7.45|7.57|7.47|7.55|7.45|46
1671473400000|2022-12-19 18:10:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|40
1671473700000|2022-12-19 18:15:00|7.54|7.44|7.52|7.42|7.55|7.45|7.5|7.4|63
1671474000000|2022-12-19 18:20:00|7.51|7.41|7.51|7.41|7.53|7.43|7.49|7.39|83
1671474300000|2022-12-19 18:25:00|7.52|7.42|7.51|7.41|7.53|7.43|7.5|7.4|86
1671474600000|2022-12-19 18:30:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|107
1671474900000|2022-12-19 18:35:00|7.51|7.41|7.41|7.31|7.52|7.42|7.36|7.26|164
1671475200000|2022-12-19 18:40:00|7.4|7.3|7.32|7.22|7.41|7.31|7.27|7.17|153
1671475500000|2022-12-19 18:45:00|7.33|7.23|7.33|7.23|7.33|7.23|7.28|7.18|159
1671475800000|2022-12-19 18:50:00|7.32|7.22|7.19|7.09|7.35|7.25|7.19|7.09|160
1671476100000|2022-12-19 18:55:00|7.2|7.1|7.27|7.17|7.28|7.18|7.19|7.09|236
1671476400000|2022-12-19 19:00:00|7.26|7.16|7.24|7.14|7.31|7.21|7.24|7.14|125
1671476700000|2022-12-19 19:05:00|7.23|7.13|7.3|7.2|7.31|7.21|7.22|7.12|120
1671477000000|2022-12-19 19:10:00|7.29|7.19|7.25|7.15|7.3|7.2|7.25|7.15|79
1671477300000|2022-12-19 19:15:00|7.26|7.16|7.25|7.15|7.28|7.18|7.21|7.11|136
1671477600000|2022-12-19 19:20:00|7.26|7.16|7.21|7.11|7.27|7.17|7.2|7.1|86
1671477900000|2022-12-19 19:25:00|7.22|7.12|7.21|7.11|7.25|7.15|7.19|7.09|108
1671478200000|2022-12-19 19:30:00|7.22|7.12|7.26|7.16|7.27|7.17|7.2|7.1|63
1671478500000|2022-12-19 19:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.24|7.14|66
1671478800000|2022-12-19 19:40:00|7.25|7.15|7.28|7.18|7.28|7.18|7.25|7.15|32
1671479100000|2022-12-19 19:45:00|7.27|7.17|7.3|7.2|7.32|7.22|7.27|7.17|60
1671479400000|2022-12-19 19:50:00|7.31|7.21|7.3|7.2|7.31|7.21|7.28|7.18|52
1671479700000|2022-12-19 19:55:00|7.29|7.19|7.29|7.19|7.31|7.21|7.27|7.17|95
1671480000000|2022-12-19 20:00:00|7.28|7.18|7.29|7.19|7.3|7.2|7.25|7.15|80
1671480300000|2022-12-19 20:05:00|7.28|7.18|7.31|7.21|7.31|7.21|7.27|7.17|78
1671480600000|2022-12-19 20:10:00|7.3|7.2|7.3|7.2|7.31|7.21|7.28|7.18|43
1671480900000|2022-12-19 20:15:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|48
1671481200000|2022-12-19 20:20:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|22
1671481500000|2022-12-19 20:25:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|32
1671481800000|2022-12-19 20:30:00|7.29|7.19|7.31|7.21|7.31|7.21|7.29|7.19|51
1671482100000|2022-12-19 20:35:00|7.3|7.2|7.3|7.2|7.32|7.22|7.3|7.2|59
1671482400000|2022-12-19 20:40:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|15
1671482700000|2022-12-19 20:45:00|7.3|7.2|7.29|7.19|7.31|7.21|7.28|7.18|90
1671483000000|2022-12-19 20:50:00|7.3|7.2|7.32|7.22|7.32|7.22|7.29|7.19|59
1671483300000|2022-12-19 20:55:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|40
1671483600000|2022-12-19 21:00:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|26
1671483900000|2022-12-19 21:05:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|33
1671484200000|2022-12-19 21:10:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|61
1671484500000|2022-12-19 21:15:00|7.29|7.19|7.31|7.21|7.32|7.22|7.29|7.19|25
1671484800000|2022-12-19 21:20:00|7.3|7.2|7.34|7.24|7.34|7.24|7.3|7.2|45
1671485100000|2022-12-19 21:25:00|7.33|7.23|7.33|7.23|7.35|7.25|7.32|7.22|81
1671485400000|2022-12-19 21:30:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|40
1671485700000|2022-12-19 21:35:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|23
1671486000000|2022-12-19 21:40:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|12
1671486300000|2022-12-19 21:45:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|50
1671486600000|2022-12-19 21:50:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|11
1671486900000|2022-12-19 21:55:00|7.3|7.2|7.27|7.17|7.3|7.2|7.27|7.17|16
1671487200000|2022-12-19 22:00:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|14
1671487500000|2022-12-19 22:05:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|20
1671487800000|2022-12-19 22:10:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|2
1671488100000|2022-12-19 22:15:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|5
1671488400000|2022-12-19 22:20:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|18
1671488700000|2022-12-19 22:25:00|7.25|7.15|7.24|7.14|7.26|7.16|7.23|7.13|22
1671489000000|2022-12-19 22:30:00|7.23|7.13|7.11|7.01|7.24|7.14|7.04|6.94|141
1671489300000|2022-12-19 22:35:00|7.12|7.02|7.16|7.06|7.16|7.06|7.09|6.99|69
1671489600000|2022-12-19 22:40:00|7.15|7.05|7.15|7.05|7.17|7.07|7.14|7.04|49
1671489900000|2022-12-19 22:45:00|7.14|7.04|7.14|7.04|7.16|7.06|7.12|7.02|55
1671490200000|2022-12-19 22:50:00|7.13|7.03|7.11|7.01|7.13|7.03|7.1|7|35
1671490500000|2022-12-19 22:55:00|7.12|7.02|7.15|7.05|7.16|7.06|7.11|7.01|38
1671490800000|2022-12-19 23:00:00|7.14|7.04|7.17|7.07|7.2|7.1|7.14|7.04|152
1671491100000|2022-12-19 23:05:00|7.16|7.06|7.15|7.05|7.18|7.08|7.14|7.04|68
1671491400000|2022-12-19 23:10:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|35
1671491700000|2022-12-19 23:15:00|7.15|7.05|7.13|7.03|7.16|7.06|7.13|7.03|67
1671492000000|2022-12-19 23:20:00|7.14|7.04|7.18|7.08|7.19|7.09|7.13|7.03|97
1671492300000|2022-12-19 23:25:00|7.19|7.09|7.19|7.09|7.2|7.1|7.17|7.07|75
1671492600000|2022-12-19 23:30:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|83
1671492900000|2022-12-19 23:35:00|7.19|7.09|7.19|7.09|7.19|7.09|7.17|7.07|41
1671493200000|2022-12-19 23:40:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|22
1671493500000|2022-12-19 23:45:00|7.2|7.1|7.19|7.09|7.21|7.11|7.18|7.08|82
1671493800000|2022-12-19 23:50:00|7.2|7.1|7.18|7.08|7.21|7.11|7.18|7.08|69
1671494100000|2022-12-19 23:55:00|7.19|7.09|7.19|7.09|7.19|7.09|7.17|7.07|39
1671494400000|2022-12-20 00:00:00|7.18|7.08|7.21|7.11|7.23|7.13|7.18|7.08|74
1671494700000|2022-12-20 00:05:00|7.22|7.12|7.2|7.1|7.22|7.12|7.2|7.1|33
1671495000000|2022-12-20 00:10:00|7.21|7.11|7.19|7.09|7.21|7.11|7.16|7.06|73
1671495300000|2022-12-20 00:15:00|7.18|7.08|7.24|7.14|7.24|7.14|7.18|7.08|79
1671495600000|2022-12-20 00:20:00|7.23|7.13|7.28|7.18|7.3|7.2|7.22|7.12|104
1671495900000|2022-12-20 00:25:00|7.29|7.19|7.24|7.14|7.29|7.19|7.24|7.14|88
1671496200000|2022-12-20 00:30:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|77
1671496500000|2022-12-20 00:35:00|7.22|7.12|7.26|7.16|7.26|7.16|7.22|7.12|63
1671496800000|2022-12-20 00:40:00|7.25|7.15|7.25|7.15|7.27|7.17|7.25|7.15|47
1671497100000|2022-12-20 00:45:00|7.26|7.16|7.24|7.14|7.26|7.16|7.23|7.13|61
1671497400000|2022-12-20 00:50:00|7.23|7.13|7.26|7.16|7.26|7.16|7.23|7.13|38
1671497700000|2022-12-20 00:55:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|47
1671498000000|2022-12-20 01:00:00|7.26|7.16|7.26|7.16|7.27|7.17|7.24|7.14|51
1671498300000|2022-12-20 01:05:00|7.25|7.15|7.24|7.14|7.26|7.16|7.24|7.14|12
1671498600000|2022-12-20 01:10:00|7.25|7.15|7.26|7.16|7.28|7.18|7.25|7.15|30
1671498900000|2022-12-20 01:15:00|7.25|7.15|7.27|7.17|7.28|7.18|7.25|7.15|81
1671499200000|2022-12-20 01:20:00|7.28|7.18|7.3|7.2|7.31|7.21|7.27|7.17|83
1671499500000|2022-12-20 01:25:00|7.29|7.19|7.29|7.19|7.31|7.21|7.29|7.19|35
1671499800000|2022-12-20 01:30:00|7.3|7.2|7.38|7.28|7.38|7.28|7.29|7.19|129
1671500100000|2022-12-20 01:35:00|7.37|7.27|7.34|7.24|7.4|7.3|7.33|7.23|174
1671500400000|2022-12-20 01:40:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|65
1671500700000|2022-12-20 01:45:00|7.34|7.24|7.36|7.26|7.37|7.27|7.34|7.24|93
1671501000000|2022-12-20 01:50:00|7.35|7.25|7.37|7.27|7.38|7.28|7.35|7.25|37
1671501300000|2022-12-20 01:55:00|7.36|7.26|7.38|7.28|7.38|7.28|7.36|7.26|81
1671501600000|2022-12-20 02:00:00|7.37|7.27|7.36|7.26|7.39|7.29|7.35|7.25|38
1671501900000|2022-12-20 02:05:00|7.35|7.25|7.36|7.26|7.37|7.27|7.34|7.24|34
1671502200000|2022-12-20 02:10:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|58
1671502500000|2022-12-20 02:15:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|15
1671502800000|2022-12-20 02:20:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|26
1671503100000|2022-12-20 02:25:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|37
1671503400000|2022-12-20 02:30:00|7.39|7.29|7.4|7.3|7.42|7.32|7.38|7.28|92
1671503700000|2022-12-20 02:35:00|7.41|7.31|7.41|7.31|7.43|7.33|7.4|7.3|121
1671504000000|2022-12-20 02:40:00|7.4|7.3|7.5|7.4|7.51|7.41|7.4|7.3|127
1671504300000|2022-12-20 02:45:00|7.51|7.41|7.48|7.38|7.53|7.43|7.47|7.37|146
1671504600000|2022-12-20 02:50:00|7.47|7.37|7.47|7.37|7.5|7.4|7.47|7.37|133
1671504900000|2022-12-20 02:55:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|118
1671505200000|2022-12-20 03:00:00|7.46|7.36|7.45|7.35|7.51|7.41|7.44|7.34|126
1671505500000|2022-12-20 03:05:00|7.44|7.34|7.44|7.34|7.46|7.36|7.44|7.34|45
1671505800000|2022-12-20 03:10:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|56
1671506100000|2022-12-20 03:15:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|44
1671506400000|2022-12-20 03:20:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|26
1671506700000|2022-12-20 03:25:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|14
1671507000000|2022-12-20 03:30:00|7.45|7.35|7.42|7.32|7.45|7.35|7.42|7.32|30
1671507300000|2022-12-20 03:35:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|29
1671507600000|2022-12-20 03:40:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|8
1671507900000|2022-12-20 03:45:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|37
1671508200000|2022-12-20 03:50:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|42
1671508500000|2022-12-20 03:55:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|22
1671508800000|2022-12-20 04:00:00|7.45|7.35|7.42|7.32|7.45|7.35|7.42|7.32|30
1671509100000|2022-12-20 04:05:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|9
1671509400000|2022-12-20 04:10:00|7.44|7.34|7.46|7.36|7.46|7.36|7.44|7.34|11
1671509700000|2022-12-20 04:15:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|24
1671510000000|2022-12-20 04:20:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|8
1671510300000|2022-12-20 04:25:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|4
1671510600000|2022-12-20 04:30:00|7.49|7.39|7.5|7.4|7.51|7.41|7.48|7.38|34
1671510900000|2022-12-20 04:35:00|7.49|7.39|7.54|7.44|7.54|7.44|7.49|7.39|26
1671511200000|2022-12-20 04:40:00|7.55|7.45|7.55|7.45|7.6|7.5|7.55|7.45|97
1671511500000|2022-12-20 04:45:00|7.56|7.46|7.55|7.45|7.57|7.47|7.54|7.44|80
1671511800000|2022-12-20 04:50:00|7.54|7.44|7.53|7.43|7.55|7.45|7.52|7.42|22
1671512100000|2022-12-20 04:55:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|26
1671512400000|2022-12-20 05:00:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|42
1671512700000|2022-12-20 05:05:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|13
1671513000000|2022-12-20 05:10:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|29
1671513300000|2022-12-20 05:15:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|7
1671513600000|2022-12-20 05:20:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|22
1671513900000|2022-12-20 05:25:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|34
1671514200000|2022-12-20 05:30:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|11
1671514500000|2022-12-20 05:35:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|11
1671514800000|2022-12-20 05:40:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|13
1671515100000|2022-12-20 05:45:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|45
1671515400000|2022-12-20 05:50:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|47
1671515700000|2022-12-20 05:55:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|28
1671516000000|2022-12-20 06:00:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|3
1671516300000|2022-12-20 06:05:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|8
1671516600000|2022-12-20 06:10:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|20
1671516900000|2022-12-20 06:15:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|40
1671517200000|2022-12-20 06:20:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|20
1671517500000|2022-12-20 06:25:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|3
1671517800000|2022-12-20 06:30:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|22
1671518100000|2022-12-20 06:35:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|18
1671518400000|2022-12-20 06:40:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|4
1671518700000|2022-12-20 06:45:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1671519000000|2022-12-20 06:50:00|7.53|7.43|7.54|7.44|7.56|7.46|7.53|7.43|22
1671519300000|2022-12-20 06:55:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|50
1671519600000|2022-12-20 07:00:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|30
1671519900000|2022-12-20 07:05:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|19
1671520200000|2022-12-20 07:10:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|17
1671520500000|2022-12-20 07:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|9
1671520800000|2022-12-20 07:20:00|7.5|7.4|7.48|7.38|7.51|7.41|7.47|7.37|31
1671521100000|2022-12-20 07:25:00|7.47|7.37|7.49|7.39|7.49|7.39|7.46|7.36|31
1671521400000|2022-12-20 07:30:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|15
1671521700000|2022-12-20 07:35:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|2
1671522000000|2022-12-20 07:40:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|8
1671522300000|2022-12-20 07:45:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|7
1671522600000|2022-12-20 07:50:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|3
1671522900000|2022-12-20 07:55:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|19
1671523200000|2022-12-20 08:00:00|7.48|7.38|7.48|7.38|7.5|7.4|7.47|7.37|31
1671523500000|2022-12-20 08:05:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|25
1671523800000|2022-12-20 08:10:00|7.48|7.38|7.46|7.36|7.48|7.38|7.45|7.35|25
1671524100000|2022-12-20 08:15:00|7.45|7.35|7.44|7.34|7.46|7.36|7.44|7.34|24
1671524400000|2022-12-20 08:20:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|13
1671524700000|2022-12-20 08:25:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|9
1671525000000|2022-12-20 08:30:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|5
1671525300000|2022-12-20 08:35:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|18
1671525600000|2022-12-20 08:40:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|3
1671525900000|2022-12-20 08:45:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|12
1671526200000|2022-12-20 08:50:00|7.47|7.37|7.5|7.4|7.5|7.4|7.47|7.37|20
1671526500000|2022-12-20 08:55:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|15
1671526800000|2022-12-20 09:00:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|12
1671527100000|2022-12-20 09:05:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|17
1671527400000|2022-12-20 09:10:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|27
1671527700000|2022-12-20 09:15:00|7.48|7.38|7.45|7.35|7.48|7.38|7.45|7.35|30
1671528000000|2022-12-20 09:20:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1671528300000|2022-12-20 09:25:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|12
1671528600000|2022-12-20 09:30:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|21
1671528900000|2022-12-20 09:35:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|3
1671529200000|2022-12-20 09:40:00|7.5|7.4|7.48|7.38|7.5|7.4|7.47|7.37|27
1671529500000|2022-12-20 09:45:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|5
1671529800000|2022-12-20 09:50:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|3
1671530100000|2022-12-20 09:55:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|20
1671530400000|2022-12-20 10:00:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|3
1671530700000|2022-12-20 10:05:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|5
1671531000000|2022-12-20 10:10:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|24
1671531300000|2022-12-20 10:15:00|7.47|7.37|7.45|7.35|7.47|7.37|7.45|7.35|23
1671531600000|2022-12-20 10:20:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|6
1671531900000|2022-12-20 10:25:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|7
1671532200000|2022-12-20 10:30:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|32
1671532500000|2022-12-20 10:35:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|28
1671532800000|2022-12-20 10:40:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|16
1671533100000|2022-12-20 10:45:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|3
1671533400000|2022-12-20 10:50:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|14
1671533700000|2022-12-20 10:55:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|9
1671534000000|2022-12-20 11:00:00|7.47|7.37|7.45|7.35|7.47|7.37|7.45|7.35|15
1671534300000|2022-12-20 11:05:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|76
1671534600000|2022-12-20 11:10:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|73
1671534900000|2022-12-20 11:15:00|7.47|7.37|7.49|7.39|7.5|7.4|7.46|7.36|59
1671535200000|2022-12-20 11:20:00|7.5|7.4|7.52|7.42|7.52|7.42|7.49|7.39|59
1671535500000|2022-12-20 11:25:00|7.51|7.41|7.5|7.4|7.52|7.42|7.49|7.39|12
1671535800000|2022-12-20 11:30:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|83
1671536100000|2022-12-20 11:35:00|7.48|7.38|7.48|7.38|7.5|7.4|7.48|7.38|57
1671536400000|2022-12-20 11:40:00|7.49|7.39|7.51|7.41|7.51|7.41|7.48|7.38|39
1671536700000|2022-12-20 11:45:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|20
1671537000000|2022-12-20 11:50:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|24
1671537600000|2022-12-20 12:00:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1671537900000|2022-12-20 12:05:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|25
1671538200000|2022-12-20 12:10:00|7.5|7.4|7.52|7.42|7.53|7.43|7.5|7.4|17
1671538500000|2022-12-20 12:15:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|41
1671538800000|2022-12-20 12:20:00|7.52|7.42|7.53|7.43|7.54|7.44|7.51|7.41|48
1671539100000|2022-12-20 12:25:00|7.54|7.44|7.48|7.38|7.54|7.44|7.48|7.38|91
1671539400000|2022-12-20 12:30:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|35
1671539700000|2022-12-20 12:35:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|24
1671540000000|2022-12-20 12:40:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|23
1671540300000|2022-12-20 12:45:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1671540600000|2022-12-20 12:50:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|45
1671540900000|2022-12-20 12:55:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|11
1671541200000|2022-12-20 13:00:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|31
1671541500000|2022-12-20 13:05:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|4
1671541800000|2022-12-20 13:10:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|50
1671542100000|2022-12-20 13:15:00|7.49|7.39|7.49|7.39|7.5|7.4|7.47|7.37|77
1671542400000|2022-12-20 13:20:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|21
1671542700000|2022-12-20 13:25:00|7.49|7.39|7.46|7.36|7.49|7.39|7.46|7.36|38
1671543000000|2022-12-20 13:30:00|7.47|7.37|7.45|7.35|7.47|7.37|7.44|7.34|55
1671543300000|2022-12-20 13:35:00|7.46|7.36|7.47|7.37|7.47|7.37|7.45|7.35|20
1671543600000|2022-12-20 13:40:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|12
1671543900000|2022-12-20 13:45:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|8
1671544200000|2022-12-20 13:50:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|37
1671544500000|2022-12-20 13:55:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|28
1671544800000|2022-12-20 14:00:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|46
1671545100000|2022-12-20 14:05:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|26
1671545400000|2022-12-20 14:10:00|7.47|7.37|7.44|7.34|7.47|7.37|7.43|7.33|64
1671545700000|2022-12-20 14:15:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|9
1671546000000|2022-12-20 14:20:00|7.44|7.34|7.42|7.32|7.44|7.34|7.39|7.29|77
1671546300000|2022-12-20 14:25:00|7.41|7.31|7.41|7.31|7.42|7.32|7.39|7.29|79
1671546600000|2022-12-20 14:30:00|7.4|7.3|7.43|7.33|7.44|7.34|7.4|7.3|132
1671546900000|2022-12-20 14:35:00|7.44|7.34|7.45|7.35|7.46|7.36|7.42|7.32|68
1671547200000|2022-12-20 14:40:00|7.46|7.36|7.42|7.32|7.46|7.36|7.41|7.31|83
1671547500000|2022-12-20 14:45:00|7.41|7.31|7.39|7.29|7.42|7.32|7.37|7.27|99
1671547800000|2022-12-20 14:50:00|7.4|7.3|7.38|7.28|7.4|7.3|7.37|7.27|73
1671548100000|2022-12-20 14:55:00|7.39|7.29|7.47|7.37|7.5|7.4|7.38|7.28|125
1671548400000|2022-12-20 15:00:00|7.48|7.38|7.49|7.39|7.53|7.43|7.47|7.37|98
1671548700000|2022-12-20 15:05:00|7.48|7.38|7.48|7.38|7.5|7.4|7.48|7.38|31
1671549000000|2022-12-20 15:10:00|7.49|7.39|7.48|7.38|7.49|7.39|7.46|7.36|34
1671549300000|2022-12-20 15:15:00|7.47|7.37|7.48|7.38|7.49|7.39|7.45|7.35|56
1671549600000|2022-12-20 15:20:00|7.49|7.39|7.51|7.41|7.52|7.42|7.48|7.38|73
1671549900000|2022-12-20 15:25:00|7.5|7.4|7.5|7.4|7.52|7.42|7.5|7.4|25
1671550200000|2022-12-20 15:30:00|7.51|7.41|7.57|7.47|7.61|7.51|7.5|7.4|101
1671550500000|2022-12-20 15:35:00|7.58|7.48|7.56|7.46|7.58|7.48|7.55|7.45|55
1671550800000|2022-12-20 15:40:00|7.55|7.45|7.54|7.44|7.56|7.46|7.54|7.44|36
1671551100000|2022-12-20 15:45:00|7.55|7.45|7.53|7.43|7.55|7.45|7.52|7.42|35
1671551400000|2022-12-20 15:50:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|32
1671551700000|2022-12-20 15:55:00|7.54|7.44|7.51|7.41|7.54|7.44|7.51|7.41|26
1671552000000|2022-12-20 16:00:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|68
1671552300000|2022-12-20 16:05:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|26
1671552600000|2022-12-20 16:10:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|69
1671552900000|2022-12-20 16:15:00|7.47|7.37|7.47|7.37|7.48|7.38|7.45|7.35|37
1671553200000|2022-12-20 16:20:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|57
1671553500000|2022-12-20 16:25:00|7.47|7.37|7.44|7.34|7.47|7.37|7.42|7.32|54
1671553800000|2022-12-20 16:30:00|7.43|7.33|7.45|7.35|7.45|7.35|7.42|7.32|77
1671554100000|2022-12-20 16:35:00|7.46|7.36|7.44|7.34|7.46|7.36|7.43|7.33|33
1671554400000|2022-12-20 16:40:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|31
1671554700000|2022-12-20 16:45:00|7.44|7.34|7.46|7.36|7.46|7.36|7.44|7.34|19
1671555300000|2022-12-20 16:55:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|42
1671555600000|2022-12-20 17:00:00|7.45|7.35|7.45|7.35|7.47|7.37|7.45|7.35|9
1671555900000|2022-12-20 17:05:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|4
1671556200000|2022-12-20 17:10:00|7.46|7.36|7.44|7.34|7.46|7.36|7.43|7.33|15
1671556500000|2022-12-20 17:15:00|7.43|7.33|7.41|7.31|7.44|7.34|7.41|7.31|33
1671556800000|2022-12-20 17:20:00|7.42|7.32|7.45|7.35|7.45|7.35|7.42|7.32|68
1671557100000|2022-12-20 17:25:00|7.44|7.34|7.44|7.34|7.46|7.36|7.44|7.34|21
1671557400000|2022-12-20 17:30:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|7
1671557700000|2022-12-20 17:35:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|6
1671558000000|2022-12-20 17:40:00|7.44|7.34|7.42|7.32|7.44|7.34|7.42|7.32|27
1671558300000|2022-12-20 17:45:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|12
1671558600000|2022-12-20 17:50:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1671558900000|2022-12-20 17:55:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|25
1671559200000|2022-12-20 18:00:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|8
1671559500000|2022-12-20 18:05:00|7.42|7.32|7.42|7.32|7.44|7.34|7.42|7.32|15
1671559800000|2022-12-20 18:10:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|12
1671560100000|2022-12-20 18:15:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|6
1671560400000|2022-12-20 18:20:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|17
1671560700000|2022-12-20 18:25:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|14
1671561000000|2022-12-20 18:30:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|25
1671561300000|2022-12-20 18:35:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|10
1671561600000|2022-12-20 18:40:00|7.47|7.37|7.45|7.35|7.48|7.38|7.45|7.35|47
1671561900000|2022-12-20 18:45:00|7.46|7.36|7.46|7.36|7.46|7.36|7.44|7.34|15
1671562200000|2022-12-20 18:50:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|18
1671562500000|2022-12-20 18:55:00|7.47|7.37|7.45|7.35|7.47|7.37|7.45|7.35|23
1671562800000|2022-12-20 19:00:00|7.46|7.36|7.47|7.37|7.48|7.38|7.45|7.35|38
1671563100000|2022-12-20 19:05:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|67
1671563400000|2022-12-20 19:10:00|7.49|7.39|7.47|7.37|7.49|7.39|7.46|7.36|87
1671563700000|2022-12-20 19:15:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|81
1671564000000|2022-12-20 19:20:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|107
1671564300000|2022-12-20 19:25:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|60
1671564600000|2022-12-20 19:30:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|18
1671564900000|2022-12-20 19:35:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|80
1671565200000|2022-12-20 19:40:00|7.5|7.4|7.5|7.4|7.5|7.4|7.48|7.38|95
1671565500000|2022-12-20 19:45:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|94
1671565800000|2022-12-20 19:50:00|7.49|7.39|7.49|7.39|7.5|7.4|7.47|7.37|87
1671566100000|2022-12-20 19:55:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|67
1671566400000|2022-12-20 20:00:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|59
1671566700000|2022-12-20 20:05:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|103
1671567000000|2022-12-20 20:10:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|110
1671567300000|2022-12-20 20:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|103
1671567600000|2022-12-20 20:20:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|4
1671567900000|2022-12-20 20:25:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|65
1671568200000|2022-12-20 20:30:00|7.51|7.41|7.48|7.38|7.51|7.41|7.48|7.38|66
1671568500000|2022-12-20 20:35:00|7.49|7.39|7.49|7.39|7.49|7.39|7.47|7.37|61
1671568800000|2022-12-20 20:40:00|7.48|7.38|7.48|7.38|7.5|7.4|7.47|7.37|23
1671569100000|2022-12-20 20:45:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|41
1671569400000|2022-12-20 20:50:00|7.48|7.38|7.47|7.37|7.49|7.39|7.46|7.36|74
1671569700000|2022-12-20 20:55:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|101
1671570000000|2022-12-20 21:00:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|71
1671570300000|2022-12-20 21:05:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|71
1671570600000|2022-12-20 21:10:00|7.46|7.36|7.48|7.38|7.49|7.39|7.46|7.36|67
1671570900000|2022-12-20 21:15:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|33
1671571200000|2022-12-20 21:20:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|33
1671571500000|2022-12-20 21:25:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|24
1671571800000|2022-12-20 21:30:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|14
1671572100000|2022-12-20 21:35:00|7.51|7.41|7.49|7.39|7.51|7.41|7.49|7.39|17
1671572400000|2022-12-20 21:40:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|36
1671572700000|2022-12-20 21:45:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|46
1671573000000|2022-12-20 21:50:00|7.5|7.4|7.51|7.41|7.52|7.42|7.49|7.39|36
1671573300000|2022-12-20 21:55:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|36
1671573600000|2022-12-20 22:00:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|23
1671573900000|2022-12-20 22:05:00|7.49|7.39|7.51|7.41|7.51|7.41|7.49|7.39|19
1671574200000|2022-12-20 22:10:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|7
1671574500000|2022-12-20 22:15:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|17
1671574800000|2022-12-20 22:20:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|15
1671575100000|2022-12-20 22:25:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|8
1671575400000|2022-12-20 22:30:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|23
1671575700000|2022-12-20 22:35:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|10
1671576000000|2022-12-20 22:40:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|17
1671576300000|2022-12-20 22:45:00|7.51|7.41|7.52|7.42|7.53|7.43|7.5|7.4|40
1671576600000|2022-12-20 22:50:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|18
1671576900000|2022-12-20 22:55:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|20
1671577200000|2022-12-20 23:00:00|7.51|7.41|7.54|7.44|7.55|7.45|7.5|7.4|36
1671577500000|2022-12-20 23:05:00|7.55|7.45|7.54|7.44|7.57|7.47|7.53|7.43|70
1671577800000|2022-12-20 23:10:00|7.53|7.43|7.55|7.45|7.55|7.45|7.53|7.43|47
1671578100000|2022-12-20 23:15:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|22
1671578400000|2022-12-20 23:20:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|39
1671578700000|2022-12-20 23:25:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|22
1671579000000|2022-12-20 23:30:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|32
1671579300000|2022-12-20 23:35:00|7.55|7.45|7.55|7.45|7.56|7.46|7.53|7.43|63
1671579600000|2022-12-20 23:40:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|53
1671579900000|2022-12-20 23:45:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|50
1671580200000|2022-12-20 23:50:00|7.53|7.43|7.55|7.45|7.55|7.45|7.53|7.43|39
1671580500000|2022-12-20 23:55:00|7.54|7.44|7.54|7.44|7.56|7.46|7.53|7.43|41
1671580800000|2022-12-21 00:00:00|7.53|7.43|7.55|7.45|7.56|7.46|7.53|7.43|47
1671581100000|2022-12-21 00:05:00|7.54|7.44|7.54|7.44|7.56|7.46|7.54|7.44|29
1671581400000|2022-12-21 00:10:00|7.53|7.43|7.49|7.39|7.54|7.44|7.47|7.37|79
1671581700000|2022-12-21 00:15:00|7.48|7.38|7.48|7.38|7.5|7.4|7.46|7.36|61
1671582000000|2022-12-21 00:20:00|7.47|7.37|7.49|7.39|7.5|7.4|7.47|7.37|37
1671582300000|2022-12-21 00:25:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|15
1671582600000|2022-12-21 00:30:00|7.51|7.41|7.53|7.43|7.54|7.44|7.5|7.4|39
1671582900000|2022-12-21 00:35:00|7.54|7.44|7.51|7.41|7.55|7.45|7.51|7.41|40
1671583200000|2022-12-21 00:40:00|7.52|7.42|7.5|7.4|7.53|7.43|7.49|7.39|41
1671583500000|2022-12-21 00:45:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|21
1671583800000|2022-12-21 00:50:00|7.48|7.38|7.48|7.38|7.49|7.39|7.46|7.36|75
1671584100000|2022-12-21 00:55:00|7.47|7.37|7.46|7.36|7.49|7.39|7.46|7.36|32
1671584400000|2022-12-21 01:00:00|7.47|7.37|7.47|7.37|7.47|7.37|7.45|7.35|43
1671584700000|2022-12-21 01:05:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1671585000000|2022-12-21 01:10:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|21
1671585300000|2022-12-21 01:15:00|7.48|7.38|7.48|7.38|7.5|7.4|7.48|7.38|17
1671585600000|2022-12-21 01:20:00|7.47|7.37|7.46|7.36|7.48|7.38|7.45|7.35|8
1671585900000|2022-12-21 01:25:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|36
1671586200000|2022-12-21 01:30:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|34
1671586500000|2022-12-21 01:35:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|40
1671586800000|2022-12-21 01:40:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|14
1671587100000|2022-12-21 01:45:00|7.45|7.35|7.45|7.35|7.47|7.37|7.45|7.35|59
1671587400000|2022-12-21 01:50:00|7.46|7.36|7.45|7.35|7.46|7.36|7.43|7.33|54
1671587700000|2022-12-21 01:55:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|11
1671588000000|2022-12-21 02:00:00|7.45|7.35|7.44|7.34|7.46|7.36|7.44|7.34|56
1671588300000|2022-12-21 02:05:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|102
1671588600000|2022-12-21 02:10:00|7.45|7.35|7.44|7.34|7.46|7.36|7.44|7.34|40
1671588900000|2022-12-21 02:15:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|71
1671589200000|2022-12-21 02:20:00|7.44|7.34|7.41|7.31|7.44|7.34|7.4|7.3|62
1671589500000|2022-12-21 02:25:00|7.42|7.32|7.43|7.33|7.44|7.34|7.41|7.31|62
1671589800000|2022-12-21 02:30:00|7.42|7.32|7.42|7.32|7.43|7.33|7.4|7.3|43
1671590100000|2022-12-21 02:35:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|62
1671590400000|2022-12-21 02:40:00|7.41|7.31|7.41|7.31|7.43|7.33|7.41|7.31|39
1671590700000|2022-12-21 02:45:00|7.4|7.3|7.39|7.29|7.41|7.31|7.38|7.28|60
1671591000000|2022-12-21 02:50:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|38
1671591300000|2022-12-21 02:55:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|45
1671591600000|2022-12-21 03:00:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|70
1671591900000|2022-12-21 03:05:00|7.39|7.29|7.35|7.25|7.4|7.3|7.33|7.23|92
1671592200000|2022-12-21 03:10:00|7.34|7.24|7.36|7.26|7.36|7.26|7.32|7.22|123
1671592500000|2022-12-21 03:15:00|7.37|7.27|7.36|7.26|7.37|7.27|7.35|7.25|52
1671592800000|2022-12-21 03:20:00|7.37|7.27|7.36|7.26|7.37|7.27|7.35|7.25|40
1671593100000|2022-12-21 03:25:00|7.37|7.27|7.34|7.24|7.37|7.27|7.33|7.23|122
1671593400000|2022-12-21 03:30:00|7.33|7.23|7.35|7.25|7.35|7.25|7.33|7.23|75
1671593700000|2022-12-21 03:35:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|37
1671594000000|2022-12-21 03:40:00|7.37|7.27|7.35|7.25|7.37|7.27|7.34|7.24|57
1671594300000|2022-12-21 03:45:00|7.34|7.24|7.35|7.25|7.36|7.26|7.34|7.24|46
1671594600000|2022-12-21 03:50:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|28
1671594900000|2022-12-21 03:55:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|87
1671595200000|2022-12-21 04:00:00|7.35|7.25|7.33|7.23|7.36|7.26|7.33|7.23|99
1671595500000|2022-12-21 04:05:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|49
1671595800000|2022-12-21 04:10:00|7.35|7.25|7.32|7.22|7.35|7.25|7.31|7.21|58
1671596100000|2022-12-21 04:15:00|7.31|7.21|7.34|7.24|7.34|7.24|7.31|7.21|82
1671596400000|2022-12-21 04:20:00|7.33|7.23|7.29|7.19|7.34|7.24|7.27|7.17|142
1671596700000|2022-12-21 04:25:00|7.28|7.18|7.31|7.21|7.31|7.21|7.27|7.17|116
1671597000000|2022-12-21 04:30:00|7.3|7.2|7.31|7.21|7.32|7.22|7.29|7.19|60
1671597300000|2022-12-21 04:35:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|25
1671597600000|2022-12-21 04:40:00|7.29|7.19|7.28|7.18|7.3|7.2|7.27|7.17|34
1671597900000|2022-12-21 04:45:00|7.29|7.19|7.29|7.19|7.3|7.2|7.27|7.17|17
1671598200000|2022-12-21 04:50:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|20
1671598500000|2022-12-21 04:55:00|7.3|7.2|7.26|7.16|7.3|7.2|7.26|7.16|53
1671598800000|2022-12-21 05:00:00|7.25|7.15|7.23|7.13|7.25|7.15|7.19|7.09|127
1671599100000|2022-12-21 05:05:00|7.22|7.12|7.25|7.15|7.25|7.15|7.22|7.12|68
1671599400000|2022-12-21 05:10:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|102
1671599700000|2022-12-21 05:15:00|7.26|7.16|7.23|7.13|7.26|7.16|7.23|7.13|120
1671600000000|2022-12-21 05:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|58
1671600300000|2022-12-21 05:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|55
1671600600000|2022-12-21 05:30:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|29
1671600900000|2022-12-21 05:35:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|45
1671601200000|2022-12-21 05:40:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|21
1671601500000|2022-12-21 05:45:00|7.28|7.18|7.27|7.17|7.3|7.2|7.27|7.17|22
1671601800000|2022-12-21 05:50:00|7.28|7.18|7.3|7.2|7.31|7.21|7.27|7.17|95
1671602100000|2022-12-21 05:55:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|20
1671602400000|2022-12-21 06:00:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|28
1671602700000|2022-12-21 06:05:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|54
1671603000000|2022-12-21 06:10:00|7.29|7.19|7.3|7.2|7.31|7.21|7.28|7.18|66
1671603300000|2022-12-21 06:15:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|22
1671603600000|2022-12-21 06:20:00|7.31|7.21|7.32|7.22|7.32|7.22|7.3|7.2|22
1671603900000|2022-12-21 06:25:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|51
1671604200000|2022-12-21 06:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|43
1671604500000|2022-12-21 06:35:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|43
1671604800000|2022-12-21 06:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|53
1671605100000|2022-12-21 06:45:00|7.33|7.23|7.32|7.22|7.34|7.24|7.31|7.21|64
1671605400000|2022-12-21 06:50:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|74
1671605700000|2022-12-21 06:55:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|17
1671606000000|2022-12-21 07:00:00|7.3|7.2|7.3|7.2|7.32|7.22|7.3|7.2|35
1671606300000|2022-12-21 07:05:00|7.31|7.21|7.32|7.22|7.33|7.23|7.3|7.2|54
1671606600000|2022-12-21 07:10:00|7.31|7.21|7.34|7.24|7.35|7.25|7.31|7.21|26
1671606900000|2022-12-21 07:15:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|16
1671607200000|2022-12-21 07:20:00|7.33|7.23|7.33|7.23|7.35|7.25|7.32|7.22|45
1671607500000|2022-12-21 07:25:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|47
1671607800000|2022-12-21 07:30:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|60
1671608100000|2022-12-21 07:35:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|22
1671608400000|2022-12-21 07:40:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|34
1671608700000|2022-12-21 07:45:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|16
1671609000000|2022-12-21 07:50:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|34
1671609300000|2022-12-21 07:55:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|33
1671609600000|2022-12-21 08:00:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|110
1671609900000|2022-12-21 08:05:00|7.3|7.2|7.29|7.19|7.31|7.21|7.29|7.19|58
1671610200000|2022-12-21 08:10:00|7.3|7.2|7.31|7.21|7.32|7.22|7.29|7.19|24
1671610500000|2022-12-21 08:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|35
1671610800000|2022-12-21 08:20:00|7.31|7.21|7.3|7.2|7.32|7.22|7.29|7.19|56
1671611100000|2022-12-21 08:25:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|70
1671611400000|2022-12-21 08:30:00|7.29|7.19|7.29|7.19|7.29|7.19|7.27|7.17|49
1671611700000|2022-12-21 08:35:00|7.28|7.18|7.31|7.21|7.31|7.21|7.28|7.18|50
1671612000000|2022-12-21 08:40:00|7.32|7.22|7.4|7.3|7.4|7.3|7.31|7.21|119
1671612300000|2022-12-21 08:45:00|7.39|7.29|7.36|7.26|7.4|7.3|7.35|7.25|80
1671612600000|2022-12-21 08:50:00|7.37|7.27|7.4|7.3|7.42|7.32|7.36|7.26|72
1671612900000|2022-12-21 08:55:00|7.41|7.31|7.39|7.29|7.42|7.32|7.38|7.28|101
1671613200000|2022-12-21 09:00:00|7.38|7.28|7.38|7.28|7.39|7.29|7.36|7.26|94
1671613500000|2022-12-21 09:05:00|7.37|7.27|7.39|7.29|7.39|7.29|7.36|7.26|65
1671613800000|2022-12-21 09:10:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|17
1671614100000|2022-12-21 09:15:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|91
1671614400000|2022-12-21 09:20:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|22
1671614700000|2022-12-21 09:25:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|20
1671615000000|2022-12-21 09:30:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|37
1671615300000|2022-12-21 09:35:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|26
1671615600000|2022-12-21 09:40:00|7.37|7.27|7.38|7.28|7.38|7.28|7.36|7.26|42
1671615900000|2022-12-21 09:45:00|7.37|7.27|7.41|7.31|7.41|7.31|7.37|7.27|61
1671616200000|2022-12-21 09:50:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|69
1671616500000|2022-12-21 09:55:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|35
1671616800000|2022-12-21 10:00:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|60
1671617100000|2022-12-21 10:05:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|71
1671617400000|2022-12-21 10:10:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|54
1671617700000|2022-12-21 10:15:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|47
1671618000000|2022-12-21 10:20:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|44
1671618300000|2022-12-21 10:25:00|7.4|7.3|7.41|7.31|7.42|7.32|7.39|7.29|38
1671618600000|2022-12-21 10:30:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|45
1671618900000|2022-12-21 10:35:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|19
1671619200000|2022-12-21 10:40:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|56
1671619500000|2022-12-21 10:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|71
1671619800000|2022-12-21 10:50:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|31
1671620100000|2022-12-21 10:55:00|7.38|7.28|7.39|7.29|7.41|7.31|7.38|7.28|56
1671620400000|2022-12-21 11:00:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|57
1671620700000|2022-12-21 11:05:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|34
1671621000000|2022-12-21 11:10:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|17
1671621300000|2022-12-21 11:15:00|7.4|7.3|7.38|7.28|7.4|7.3|7.37|7.27|67
1671621600000|2022-12-21 11:20:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|120
1671621900000|2022-12-21 11:25:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|89
1671622200000|2022-12-21 11:30:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|71
1671622500000|2022-12-21 11:35:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|41
1671622800000|2022-12-21 11:40:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|31
1671623100000|2022-12-21 11:45:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|78
1671623400000|2022-12-21 11:50:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|23
1671623700000|2022-12-21 11:55:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|36
1671624000000|2022-12-21 12:00:00|7.42|7.32|7.4|7.3|7.42|7.32|7.39|7.29|93
1671624300000|2022-12-21 12:05:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|15
1671624600000|2022-12-21 12:10:00|7.38|7.28|7.37|7.27|7.39|7.29|7.36|7.26|16
1671624900000|2022-12-21 12:15:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|64
1671625200000|2022-12-21 12:20:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|35
1671625500000|2022-12-21 12:25:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|72
1671625800000|2022-12-21 12:30:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|25
1671626100000|2022-12-21 12:35:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|40
1671626400000|2022-12-21 12:40:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|65
1671626700000|2022-12-21 12:45:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|44
1671627000000|2022-12-21 12:50:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|16
1671627300000|2022-12-21 12:55:00|7.37|7.27|7.36|7.26|7.38|7.28|7.36|7.26|26
1671627600000|2022-12-21 13:00:00|7.37|7.27|7.38|7.28|7.38|7.28|7.36|7.26|44
1671627900000|2022-12-21 13:05:00|7.37|7.27|7.38|7.28|7.38|7.28|7.36|7.26|146
1671628200000|2022-12-21 13:10:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|96
1671628500000|2022-12-21 13:15:00|7.39|7.29|7.39|7.29|7.39|7.29|7.37|7.27|51
1671628800000|2022-12-21 13:20:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|22
1671629100000|2022-12-21 13:25:00|7.38|7.28|7.37|7.27|7.39|7.29|7.36|7.26|28
1671629400000|2022-12-21 13:30:00|7.36|7.26|7.37|7.27|7.38|7.28|7.35|7.25|82
1671629700000|2022-12-21 13:35:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|30
1671630000000|2022-12-21 13:40:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|44
1671630300000|2022-12-21 13:45:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|25
1671630600000|2022-12-21 13:50:00|7.37|7.27|7.4|7.3|7.4|7.3|7.37|7.27|12
1671630900000|2022-12-21 13:55:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|39
1671631200000|2022-12-21 14:00:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|43
1671631500000|2022-12-21 14:05:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|36
1671631800000|2022-12-21 14:10:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|32
1671632100000|2022-12-21 14:15:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|47
1671632400000|2022-12-21 14:20:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|25
1671632700000|2022-12-21 14:25:00|7.39|7.29|7.4|7.3|7.41|7.31|7.39|7.29|74
1671633000000|2022-12-21 14:30:00|7.41|7.31|7.39|7.29|7.43|7.33|7.38|7.28|137
1671633300000|2022-12-21 14:35:00|7.38|7.28|7.41|7.31|7.42|7.32|7.38|7.28|72
1671633600000|2022-12-21 14:40:00|7.42|7.32|7.44|7.34|7.44|7.34|7.4|7.3|129
1671633900000|2022-12-21 14:45:00|7.43|7.33|7.43|7.33|7.45|7.35|7.42|7.32|144
1671634200000|2022-12-21 14:50:00|7.42|7.32|7.4|7.3|7.44|7.34|7.4|7.3|131
1671634500000|2022-12-21 14:55:00|7.41|7.31|7.37|7.27|7.41|7.31|7.34|7.24|139
1671634800000|2022-12-21 15:00:00|7.38|7.28|7.38|7.28|7.39|7.29|7.35|7.25|163
1671635100000|2022-12-21 15:05:00|7.39|7.29|7.4|7.3|7.41|7.31|7.38|7.28|58
1671635400000|2022-12-21 15:10:00|7.41|7.31|7.38|7.28|7.41|7.31|7.38|7.28|66
1671635700000|2022-12-21 15:15:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|80
1671636000000|2022-12-21 15:20:00|7.39|7.29|7.37|7.27|7.39|7.29|7.36|7.26|93
1671636300000|2022-12-21 15:25:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|50
1671636600000|2022-12-21 15:30:00|7.38|7.28|7.38|7.28|7.39|7.29|7.36|7.26|53
1671636900000|2022-12-21 15:35:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|35
1671637200000|2022-12-21 15:40:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|6
1671637500000|2022-12-21 15:45:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|18
1671637800000|2022-12-21 15:50:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|11
1671638100000|2022-12-21 15:55:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1671638400000|2022-12-21 16:00:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|6
1671638700000|2022-12-21 16:05:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|7
1671639000000|2022-12-21 16:10:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|15
1671639300000|2022-12-21 16:15:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|42
1671639600000|2022-12-21 16:20:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|65
1671639900000|2022-12-21 16:25:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|6
1671640200000|2022-12-21 16:30:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|48
1671640500000|2022-12-21 16:35:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|16
1671640800000|2022-12-21 16:40:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|103
1671641100000|2022-12-21 16:45:00|7.36|7.26|7.34|7.24|7.36|7.26|7.33|7.23|51
1671641400000|2022-12-21 16:50:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|102
1671641700000|2022-12-21 16:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|78
1671642000000|2022-12-21 17:00:00|7.33|7.23|7.32|7.22|7.34|7.24|7.31|7.21|46
1671642300000|2022-12-21 17:05:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|106
1671642600000|2022-12-21 17:10:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|60
1671642900000|2022-12-21 17:15:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|31
1671643200000|2022-12-21 17:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|23
1671643500000|2022-12-21 17:25:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|22
1671643800000|2022-12-21 17:30:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|73
1671644100000|2022-12-21 17:35:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|44
1671644400000|2022-12-21 17:40:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|58
1671644700000|2022-12-21 17:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|19
1671645000000|2022-12-21 17:50:00|7.33|7.23|7.35|7.25|7.36|7.26|7.33|7.23|23
1671645300000|2022-12-21 17:55:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|13
1671645600000|2022-12-21 18:00:00|7.35|7.25|7.38|7.28|7.38|7.28|7.35|7.25|8
1671645900000|2022-12-21 18:05:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|69
1671646200000|2022-12-21 18:10:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|38
1671646500000|2022-12-21 18:15:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|61
1671646800000|2022-12-21 18:20:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|44
1671647100000|2022-12-21 18:25:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|12
1671647400000|2022-12-21 18:30:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|74
1671647700000|2022-12-21 18:35:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|79
1671648000000|2022-12-21 18:40:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|74
1671648300000|2022-12-21 18:45:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|75
1671648600000|2022-12-21 18:50:00|7.37|7.27|7.37|7.27|7.37|7.27|7.35|7.25|73
1671648900000|2022-12-21 18:55:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|45
1671649200000|2022-12-21 19:00:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|15
1671649500000|2022-12-21 19:05:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|6
1671650100000|2022-12-21 19:15:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|29
1671650400000|2022-12-21 19:20:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|40
1671650700000|2022-12-21 19:25:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|27
1671651000000|2022-12-21 19:30:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|12
1671651300000|2022-12-21 19:35:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|76
1671651600000|2022-12-21 19:40:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|62
1671652200000|2022-12-21 19:50:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|29
1671652500000|2022-12-21 19:55:00|7.37|7.27|7.34|7.24|7.37|7.27|7.33|7.23|76
1671652800000|2022-12-21 20:00:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|64
1671653100000|2022-12-21 20:05:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|61
1671653400000|2022-12-21 20:10:00|7.32|7.22|7.34|7.24|7.35|7.25|7.32|7.22|37
1671653700000|2022-12-21 20:15:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|51
1671654000000|2022-12-21 20:20:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|59
1671654300000|2022-12-21 20:25:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|41
1671654600000|2022-12-21 20:30:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1671654900000|2022-12-21 20:35:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|48
1671655200000|2022-12-21 20:40:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|42
1671655500000|2022-12-21 20:45:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|58
1671655800000|2022-12-21 20:50:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|14
1671656100000|2022-12-21 20:55:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|33
1671656400000|2022-12-21 21:00:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|32
1671656700000|2022-12-21 21:05:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|7
1671657000000|2022-12-21 21:10:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|20
1671657300000|2022-12-21 21:15:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|25
1671657600000|2022-12-21 21:20:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|48
1671657900000|2022-12-21 21:25:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|8
1671658200000|2022-12-21 21:30:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|28
1671658500000|2022-12-21 21:35:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|18
1671658800000|2022-12-21 21:40:00|7.39|7.29|7.38|7.28|7.4|7.3|7.37|7.27|58
1671659100000|2022-12-21 21:45:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|46
1671659400000|2022-12-21 21:50:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|26
1671659700000|2022-12-21 21:55:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|40
1671660000000|2022-12-21 22:00:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|16
1671660300000|2022-12-21 22:05:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|18
1671660600000|2022-12-21 22:10:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|5
1671660900000|2022-12-21 22:15:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|3
1671661200000|2022-12-21 22:20:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1671661500000|2022-12-21 22:25:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|15
1671661800000|2022-12-21 22:30:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|3
1671662100000|2022-12-21 22:35:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|39
1671662400000|2022-12-21 22:40:00|7.37|7.27|7.38|7.28|7.38|7.28|7.36|7.26|14
1671663300000|2022-12-21 22:55:00|7.37|7.27|7.36|7.26|7.38|7.28|7.36|7.26|14
1671663600000|2022-12-21 23:00:00|7.37|7.27|7.37|7.27|7.38|7.28|7.35|7.25|61
1671663900000|2022-12-21 23:05:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|12
1671664200000|2022-12-21 23:10:00|7.38|7.28|7.41|7.31|7.41|7.31|7.37|7.27|74
1671664500000|2022-12-21 23:15:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|32
1671664800000|2022-12-21 23:20:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|68
1671665100000|2022-12-21 23:25:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|48
1671665400000|2022-12-21 23:30:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|32
1671665700000|2022-12-21 23:35:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|39
1671666000000|2022-12-21 23:40:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|32
1671666300000|2022-12-21 23:45:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|63
1671666600000|2022-12-21 23:50:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|16
1671666900000|2022-12-21 23:55:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|92
1671667200000|2022-12-22 00:00:00|7.42|7.32|7.44|7.34|7.48|7.38|7.41|7.31|131
1671667500000|2022-12-22 00:05:00|7.43|7.33|7.43|7.33|7.45|7.35|7.42|7.32|63
1671667800000|2022-12-22 00:10:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|50
1671668100000|2022-12-22 00:15:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|107
1671668400000|2022-12-22 00:20:00|7.41|7.31|7.43|7.33|7.44|7.34|7.41|7.31|63
1671668700000|2022-12-22 00:25:00|7.44|7.34|7.46|7.36|7.47|7.37|7.43|7.33|37
1671669000000|2022-12-22 00:30:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|45
1671669300000|2022-12-22 00:35:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|29
1671669600000|2022-12-22 00:40:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|14
1671669900000|2022-12-22 00:45:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|77
1671670200000|2022-12-22 00:50:00|7.46|7.36|7.47|7.37|7.47|7.37|7.45|7.35|70
1671670500000|2022-12-22 00:55:00|7.46|7.36|7.48|7.38|7.48|7.38|7.46|7.36|53
1671670800000|2022-12-22 01:00:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|50
1671671100000|2022-12-22 01:05:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|25
1671671400000|2022-12-22 01:10:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|13
1671671700000|2022-12-22 01:15:00|7.47|7.37|7.44|7.34|7.47|7.37|7.44|7.34|70
1671672000000|2022-12-22 01:20:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|52
1671672300000|2022-12-22 01:25:00|7.45|7.35|7.43|7.33|7.45|7.35|7.42|7.32|63
1671672600000|2022-12-22 01:30:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|24
1671672900000|2022-12-22 01:35:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|79
1671673200000|2022-12-22 01:40:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|27
1671673500000|2022-12-22 01:45:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|10
1671673800000|2022-12-22 01:50:00|7.44|7.34|7.4|7.3|7.44|7.34|7.4|7.3|37
1671674100000|2022-12-22 01:55:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|14
1671674400000|2022-12-22 02:00:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|12
1671674700000|2022-12-22 02:05:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|39
1671675000000|2022-12-22 02:10:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1671675300000|2022-12-22 02:15:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|4
1671675600000|2022-12-22 02:20:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|6
1671676200000|2022-12-22 02:30:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|16
1671676500000|2022-12-22 02:35:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|4
1671676800000|2022-12-22 02:40:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|21
1671677100000|2022-12-22 02:45:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|15
1671677400000|2022-12-22 02:50:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|34
1671677700000|2022-12-22 02:55:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|30
1671678000000|2022-12-22 03:00:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1671678300000|2022-12-22 03:05:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|7
1671678600000|2022-12-22 03:10:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|14
1671678900000|2022-12-22 03:15:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|41
1671679200000|2022-12-22 03:20:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|20
1671679500000|2022-12-22 03:25:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|10
1671679800000|2022-12-22 03:30:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|10
1671680100000|2022-12-22 03:35:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1671680400000|2022-12-22 03:40:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|8
1671681300000|2022-12-22 03:55:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|9
1671681600000|2022-12-22 04:00:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|22
1671681900000|2022-12-22 04:05:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|40
1671682200000|2022-12-22 04:10:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|13
1671682500000|2022-12-22 04:15:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1671682800000|2022-12-22 04:20:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|14
1671683400000|2022-12-22 04:30:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1671683700000|2022-12-22 04:35:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|52
1671684600000|2022-12-22 04:50:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|27
1671684900000|2022-12-22 04:55:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|7
1671685200000|2022-12-22 05:00:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|4
1671685500000|2022-12-22 05:05:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|32
1671685800000|2022-12-22 05:10:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|14
1671686100000|2022-12-22 05:15:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|33
1671686400000|2022-12-22 05:20:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|4
1671686700000|2022-12-22 05:25:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|2
1671687000000|2022-12-22 05:30:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|18
1671687300000|2022-12-22 05:35:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|12
1671687900000|2022-12-22 05:45:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1671688200000|2022-12-22 05:50:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|9
1671688500000|2022-12-22 05:55:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|38
1671688800000|2022-12-22 06:00:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|23
1671689100000|2022-12-22 06:05:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|21
1671689400000|2022-12-22 06:10:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|5
1671689700000|2022-12-22 06:15:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|20
1671690000000|2022-12-22 06:20:00|7.41|7.31|7.41|7.31|7.41|7.31|7.39|7.29|27
1671690300000|2022-12-22 06:25:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|25
1671690600000|2022-12-22 06:30:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|46
1671690900000|2022-12-22 06:35:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|11
1671691200000|2022-12-22 06:40:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1671691500000|2022-12-22 06:45:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|34
1671691800000|2022-12-22 06:50:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|39
1671692100000|2022-12-22 06:55:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|13
1671692400000|2022-12-22 07:00:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|39
1671692700000|2022-12-22 07:05:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|52
1671693000000|2022-12-22 07:10:00|7.38|7.28|7.41|7.31|7.41|7.31|7.38|7.28|10
1671693300000|2022-12-22 07:15:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|20
1671693900000|2022-12-22 07:25:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|35
1671694200000|2022-12-22 07:30:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|17
1671694500000|2022-12-22 07:35:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|15
1671694800000|2022-12-22 07:40:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|32
1671695100000|2022-12-22 07:45:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|11
1671695400000|2022-12-22 07:50:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|19
1671695700000|2022-12-22 07:55:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|21
1671696000000|2022-12-22 08:00:00|7.42|7.32|7.39|7.29|7.42|7.32|7.39|7.29|28
1671696300000|2022-12-22 08:05:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|14
1671696600000|2022-12-22 08:10:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|22
1671696900000|2022-12-22 08:15:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1671697200000|2022-12-22 08:20:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|41
1671697500000|2022-12-22 08:25:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|23
1671697800000|2022-12-22 08:30:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|10
1671698100000|2022-12-22 08:35:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|35
1671698400000|2022-12-22 08:40:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|21
1671698700000|2022-12-22 08:45:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|64
1671699000000|2022-12-22 08:50:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|13
1671699600000|2022-12-22 09:00:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|24
1671699900000|2022-12-22 09:05:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|48
1671700200000|2022-12-22 09:10:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|9
1671700500000|2022-12-22 09:15:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|18
1671700800000|2022-12-22 09:20:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|32
1671701100000|2022-12-22 09:25:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|41
1671701400000|2022-12-22 09:30:00|7.46|7.36|7.46|7.36|7.46|7.36|7.44|7.34|27
1671701700000|2022-12-22 09:35:00|7.47|7.37|7.48|7.38|7.52|7.42|7.47|7.37|94
1671702000000|2022-12-22 09:40:00|7.49|7.39|7.49|7.39|7.51|7.41|7.48|7.38|119
1671702300000|2022-12-22 09:45:00|7.5|7.4|7.48|7.38|7.5|7.4|7.47|7.37|99
1671702600000|2022-12-22 09:50:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|82
1671702900000|2022-12-22 09:55:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|61
1671703200000|2022-12-22 10:00:00|7.48|7.38|7.51|7.41|7.51|7.41|7.47|7.37|38
1671703500000|2022-12-22 10:05:00|7.5|7.4|7.49|7.39|7.51|7.41|7.48|7.38|48
1671703800000|2022-12-22 10:10:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|135
1671704100000|2022-12-22 10:15:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|37
1671704700000|2022-12-22 10:25:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|38
1671705000000|2022-12-22 10:30:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|33
1671705300000|2022-12-22 10:35:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|14
1671705600000|2022-12-22 10:40:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|25
1671706200000|2022-12-22 10:50:00|7.46|7.36|7.45|7.35|7.46|7.36|7.44|7.34|24
1671706500000|2022-12-22 10:55:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|17
1671706800000|2022-12-22 11:00:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|12
1671707100000|2022-12-22 11:05:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|7
1671707400000|2022-12-22 11:10:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|32
1671707700000|2022-12-22 11:15:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|28
1671708000000|2022-12-22 11:20:00|7.44|7.34|7.46|7.36|7.48|7.38|7.44|7.34|73
1671708300000|2022-12-22 11:25:00|7.47|7.37|7.48|7.38|7.48|7.38|7.45|7.35|38
1671708600000|2022-12-22 11:30:00|7.47|7.37|7.59|7.49|7.6|7.5|7.47|7.37|128
1671708900000|2022-12-22 11:35:00|7.58|7.48|7.7|7.6|7.75|7.65|7.57|7.47|225
1671709200000|2022-12-22 11:40:00|7.69|7.59|7.68|7.58|7.7|7.6|7.67|7.57|194
1671709500000|2022-12-22 11:45:00|7.67|7.57|7.68|7.58|7.73|7.63|7.67|7.57|222
1671709800000|2022-12-22 11:50:00|7.67|7.57|7.65|7.55|7.69|7.59|7.65|7.55|113
1671710100000|2022-12-22 11:55:00|7.66|7.56|7.67|7.57|7.68|7.58|7.65|7.55|22
1671710400000|2022-12-22 12:00:00|7.66|7.56|7.64|7.54|7.67|7.57|7.63|7.53|81
1671710700000|2022-12-22 12:05:00|7.65|7.55|7.67|7.57|7.67|7.57|7.64|7.54|43
1671711000000|2022-12-22 12:10:00|7.66|7.56|7.69|7.59|7.7|7.6|7.66|7.56|70
1671711300000|2022-12-22 12:15:00|7.68|7.58|7.77|7.67|7.8|7.7|7.68|7.58|157
1671711600000|2022-12-22 12:20:00|7.76|7.66|7.73|7.63|7.77|7.67|7.72|7.62|122
1671711900000|2022-12-22 12:25:00|7.72|7.62|7.75|7.65|7.78|7.68|7.72|7.62|104
1671712200000|2022-12-22 12:30:00|7.74|7.64|7.71|7.61|7.75|7.65|7.69|7.59|58
1671712500000|2022-12-22 12:35:00|7.7|7.6|7.7|7.6|7.72|7.62|7.7|7.6|81
1671712800000|2022-12-22 12:40:00|7.71|7.61|7.71|7.61|7.73|7.63|7.7|7.6|37
1671713100000|2022-12-22 12:45:00|7.72|7.62|7.73|7.63|7.76|7.66|7.71|7.61|58
1671713400000|2022-12-22 12:50:00|7.72|7.62|7.78|7.68|7.83|7.73|7.71|7.61|133
1671713700000|2022-12-22 12:55:00|7.77|7.67|7.75|7.65|7.78|7.68|7.75|7.65|99
1671714000000|2022-12-22 13:00:00|7.76|7.66|7.78|7.68|7.78|7.68|7.73|7.63|59
1671714300000|2022-12-22 13:05:00|7.79|7.69|7.73|7.63|7.8|7.7|7.71|7.61|121
1671714600000|2022-12-22 13:10:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|42
1671714900000|2022-12-22 13:15:00|7.74|7.64|7.74|7.64|7.75|7.65|7.71|7.61|59
1671715200000|2022-12-22 13:20:00|7.75|7.65|7.72|7.62|7.75|7.65|7.72|7.62|68
1671715500000|2022-12-22 13:25:00|7.73|7.63|7.73|7.63|7.75|7.65|7.72|7.62|59
1671715800000|2022-12-22 13:30:00|7.72|7.62|7.7|7.6|7.73|7.63|7.67|7.57|127
1671716100000|2022-12-22 13:35:00|7.71|7.61|7.7|7.6|7.71|7.61|7.68|7.58|76
1671716400000|2022-12-22 13:40:00|7.71|7.61|7.69|7.59|7.73|7.63|7.68|7.58|65
1671716700000|2022-12-22 13:45:00|7.68|7.58|7.68|7.58|7.71|7.61|7.68|7.58|61
1671717000000|2022-12-22 13:50:00|7.69|7.59|7.68|7.58|7.71|7.61|7.67|7.57|44
1671717300000|2022-12-22 13:55:00|7.67|7.57|7.68|7.58|7.69|7.59|7.67|7.57|30
1671717600000|2022-12-22 14:00:00|7.67|7.57|7.69|7.59|7.71|7.61|7.67|7.57|55
1671717900000|2022-12-22 14:05:00|7.68|7.58|7.65|7.55|7.68|7.58|7.64|7.54|66
1671718200000|2022-12-22 14:10:00|7.66|7.56|7.64|7.54|7.66|7.56|7.63|7.53|41
1671718500000|2022-12-22 14:15:00|7.65|7.55|7.65|7.55|7.67|7.57|7.64|7.54|49
1671718800000|2022-12-22 14:20:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|54
1671719100000|2022-12-22 14:25:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|68
1671719400000|2022-12-22 14:30:00|7.66|7.56|7.61|7.51|7.68|7.58|7.57|7.47|126
1671719700000|2022-12-22 14:35:00|7.6|7.5|7.61|7.51|7.63|7.53|7.59|7.49|78
1671720000000|2022-12-22 14:40:00|7.6|7.5|7.62|7.52|7.63|7.53|7.6|7.5|89
1671720300000|2022-12-22 14:45:00|7.61|7.51|7.6|7.5|7.62|7.52|7.59|7.49|70
1671720600000|2022-12-22 14:50:00|7.61|7.51|7.59|7.49|7.61|7.51|7.59|7.49|65
1671720900000|2022-12-22 14:55:00|7.58|7.48|7.58|7.48|7.6|7.5|7.57|7.47|29
1671721200000|2022-12-22 15:00:00|7.57|7.47|7.52|7.42|7.59|7.49|7.51|7.41|106
1671721500000|2022-12-22 15:05:00|7.53|7.43|7.5|7.4|7.53|7.43|7.49|7.39|74
1671721800000|2022-12-22 15:10:00|7.49|7.39|7.52|7.42|7.53|7.43|7.48|7.38|60
1671722100000|2022-12-22 15:15:00|7.53|7.43|7.52|7.42|7.54|7.44|7.5|7.4|108
1671722400000|2022-12-22 15:20:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|60
1671722700000|2022-12-22 15:25:00|7.51|7.41|7.52|7.42|7.53|7.43|7.5|7.4|54
1671723000000|2022-12-22 15:30:00|7.51|7.41|7.49|7.39|7.51|7.41|7.48|7.38|65
1671723300000|2022-12-22 15:35:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|32
1671723600000|2022-12-22 15:40:00|7.48|7.38|7.49|7.39|7.5|7.4|7.46|7.36|40
1671723900000|2022-12-22 15:45:00|7.5|7.4|7.51|7.41|7.52|7.42|7.49|7.39|32
1671724200000|2022-12-22 15:50:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|32
1671724500000|2022-12-22 15:55:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|56
1671724800000|2022-12-22 16:00:00|7.5|7.4|7.51|7.41|7.53|7.43|7.5|7.4|56
1671725100000|2022-12-22 16:05:00|7.52|7.42|7.52|7.42|7.54|7.44|7.51|7.41|33
1671725400000|2022-12-22 16:10:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|85
1671725700000|2022-12-22 16:15:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|10
1671726000000|2022-12-22 16:20:00|7.52|7.42|7.54|7.44|7.55|7.45|7.52|7.42|33
1671726300000|2022-12-22 16:25:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|80
1671726600000|2022-12-22 16:30:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|50
1671726900000|2022-12-22 16:35:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|98
1671727200000|2022-12-22 16:40:00|7.55|7.45|7.56|7.46|7.57|7.47|7.54|7.44|106
1671727500000|2022-12-22 16:45:00|7.57|7.47|7.58|7.48|7.59|7.49|7.55|7.45|24
1671727800000|2022-12-22 16:50:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|73
1671728100000|2022-12-22 16:55:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|42
1671728400000|2022-12-22 17:00:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|65
1671728700000|2022-12-22 17:05:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|60
1671729000000|2022-12-22 17:10:00|7.55|7.45|7.54|7.44|7.56|7.46|7.53|7.43|46
1671729300000|2022-12-22 17:15:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|110
1671729600000|2022-12-22 17:20:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|63
1671729900000|2022-12-22 17:25:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|29
1671730200000|2022-12-22 17:30:00|7.53|7.43|7.49|7.39|7.53|7.43|7.48|7.38|97
1671730500000|2022-12-22 17:35:00|7.5|7.4|7.49|7.39|7.51|7.41|7.48|7.38|48
1671730800000|2022-12-22 17:40:00|7.48|7.38|7.5|7.4|7.51|7.41|7.48|7.38|73
1671731100000|2022-12-22 17:45:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|61
1671731400000|2022-12-22 17:50:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|40
1671731700000|2022-12-22 17:55:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|31
1671732000000|2022-12-22 18:00:00|7.51|7.41|7.52|7.42|7.53|7.43|7.51|7.41|66
1671732300000|2022-12-22 18:05:00|7.53|7.43|7.55|7.45|7.57|7.47|7.52|7.42|79
1671732600000|2022-12-22 18:10:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|85
1671732900000|2022-12-22 18:15:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|41
1671733200000|2022-12-22 18:20:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|41
1671733500000|2022-12-22 18:25:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|83
1671733800000|2022-12-22 18:30:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|19
1671734100000|2022-12-22 18:35:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|36
1671734400000|2022-12-22 18:40:00|7.55|7.45|7.58|7.48|7.59|7.49|7.55|7.45|76
1671734700000|2022-12-22 18:45:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|78
1671735000000|2022-12-22 18:50:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|39
1671735300000|2022-12-22 18:55:00|7.56|7.46|7.58|7.48|7.58|7.48|7.56|7.46|7
1671735600000|2022-12-22 19:00:00|7.59|7.49|7.57|7.47|7.59|7.49|7.57|7.47|11
1671735900000|2022-12-22 19:05:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|12
1671736200000|2022-12-22 19:10:00|7.58|7.48|7.6|7.5|7.61|7.51|7.57|7.47|29
1671736500000|2022-12-22 19:15:00|7.59|7.49|7.6|7.5|7.6|7.5|7.58|7.48|50
1671736800000|2022-12-22 19:20:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|12
1671737100000|2022-12-22 19:25:00|7.59|7.49|7.62|7.52|7.62|7.52|7.59|7.49|32
1671737400000|2022-12-22 19:30:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|22
1671737700000|2022-12-22 19:35:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|23
1671738000000|2022-12-22 19:40:00|7.62|7.52|7.6|7.5|7.62|7.52|7.6|7.5|17
1671738300000|2022-12-22 19:45:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|28
1671738600000|2022-12-22 19:50:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|15
1671738900000|2022-12-22 19:55:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|6
1671739200000|2022-12-22 20:00:00|7.62|7.52|7.6|7.5|7.62|7.52|7.6|7.5|13
1671739500000|2022-12-22 20:05:00|7.59|7.49|7.6|7.5|7.61|7.51|7.59|7.49|8
1671739800000|2022-12-22 20:10:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|19
1671740100000|2022-12-22 20:15:00|7.62|7.52|7.64|7.54|7.64|7.54|7.61|7.51|31
1671740400000|2022-12-22 20:20:00|7.63|7.53|7.7|7.6|7.77|7.67|7.63|7.53|154
1671740700000|2022-12-22 20:25:00|7.71|7.61|7.69|7.59|7.71|7.61|7.67|7.57|115
1671741000000|2022-12-22 20:30:00|7.7|7.6|7.69|7.59|7.72|7.62|7.68|7.58|126
1671741300000|2022-12-22 20:35:00|7.7|7.6|7.69|7.59|7.71|7.61|7.68|7.58|134
1671741600000|2022-12-22 20:40:00|7.7|7.6|7.71|7.61|7.73|7.63|7.7|7.6|64
1671741900000|2022-12-22 20:45:00|7.72|7.62|7.76|7.66|7.76|7.66|7.71|7.61|95
1671742200000|2022-12-22 20:50:00|7.75|7.65|7.73|7.63|7.76|7.66|7.72|7.62|125
1671742500000|2022-12-22 20:55:00|7.72|7.62|7.71|7.61|7.73|7.63|7.71|7.61|92
1671742800000|2022-12-22 21:00:00|7.72|7.62|7.71|7.61|7.73|7.63|7.71|7.61|40
1671743100000|2022-12-22 21:05:00|7.7|7.6|7.71|7.61|7.72|7.62|7.7|7.6|60
1671743400000|2022-12-22 21:10:00|7.7|7.6|7.72|7.62|7.72|7.62|7.69|7.59|71
1671743700000|2022-12-22 21:15:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|29
1671744000000|2022-12-22 21:20:00|7.72|7.62|7.74|7.64|7.75|7.65|7.72|7.62|19
1671744300000|2022-12-22 21:25:00|7.73|7.63|7.74|7.64|7.75|7.65|7.73|7.63|48
1671744600000|2022-12-22 21:30:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|59
1671744900000|2022-12-22 21:35:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|50
1671745200000|2022-12-22 21:40:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|29
1671745500000|2022-12-22 21:45:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|3
1671745800000|2022-12-22 21:50:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|31
1671746100000|2022-12-22 21:55:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|3
1671746400000|2022-12-22 22:00:00|7.74|7.64|7.76|7.66|7.76|7.66|7.72|7.62|13
1671746700000|2022-12-22 22:05:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|5
1671747000000|2022-12-22 22:10:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|9
1671747300000|2022-12-22 22:15:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|12
1671747600000|2022-12-22 22:20:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|27
1671747900000|2022-12-22 22:25:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|78
1671748200000|2022-12-22 22:30:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|32
1671748500000|2022-12-22 22:35:00|7.74|7.64|7.73|7.63|7.75|7.65|7.73|7.63|4
1671748800000|2022-12-22 22:40:00|7.74|7.64|7.72|7.62|7.74|7.64|7.72|7.62|21
1671749100000|2022-12-22 22:45:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|36
1671749400000|2022-12-22 22:50:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|3
1671749700000|2022-12-22 22:55:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|10
1671750000000|2022-12-22 23:00:00|7.74|7.64|7.77|7.67|7.8|7.7|7.74|7.64|62
1671750300000|2022-12-22 23:05:00|7.76|7.66|7.78|7.68|7.79|7.69|7.75|7.65|53
1671750600000|2022-12-22 23:10:00|7.77|7.67|7.76|7.66|7.79|7.69|7.76|7.66|26
1671750900000|2022-12-22 23:15:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|31
1671751200000|2022-12-22 23:20:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|41
1671751500000|2022-12-22 23:25:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|26
1671751800000|2022-12-22 23:30:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|22
1671752100000|2022-12-22 23:35:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|5
1671752400000|2022-12-22 23:40:00|7.78|7.68|7.76|7.66|7.78|7.68|7.75|7.65|43
1671752700000|2022-12-22 23:45:00|7.75|7.65|7.75|7.65|7.76|7.66|7.73|7.63|53
1671753000000|2022-12-22 23:50:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|27
1671753300000|2022-12-22 23:55:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|30
1671753600000|2022-12-23 00:00:00|7.75|7.65|7.73|7.63|7.76|7.66|7.72|7.62|77
1671753900000|2022-12-23 00:05:00|7.74|7.64|7.74|7.64|7.74|7.64|7.71|7.61|69
1671754200000|2022-12-23 00:10:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|119
1671754500000|2022-12-23 00:15:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|109
1671754800000|2022-12-23 00:20:00|7.73|7.63|7.89|7.79|7.89|7.79|7.73|7.63|57
1671755100000|2022-12-23 00:25:00|7.88|7.78|7.79|7.69|7.93|7.83|7.79|7.69|116
1671755400000|2022-12-23 00:30:00|7.8|7.7|7.82|7.72|7.82|7.72|7.78|7.68|89
1671755700000|2022-12-23 00:35:00|7.81|7.71|7.8|7.7|7.84|7.74|7.8|7.7|72
1671756000000|2022-12-23 00:40:00|7.81|7.71|7.79|7.69|7.81|7.71|7.77|7.67|61
1671756300000|2022-12-23 00:45:00|7.8|7.7|7.77|7.67|7.8|7.7|7.76|7.66|70
1671756600000|2022-12-23 00:50:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|21
1671756900000|2022-12-23 00:55:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|39
1671757200000|2022-12-23 01:00:00|7.78|7.68|7.76|7.66|7.78|7.68|7.74|7.64|51
1671757500000|2022-12-23 01:05:00|7.77|7.67|7.76|7.66|7.78|7.68|7.76|7.66|26
1671757800000|2022-12-23 01:10:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|31
1671758100000|2022-12-23 01:15:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|11
1671758400000|2022-12-23 01:20:00|7.79|7.69|7.77|7.67|7.79|7.69|7.77|7.67|19
1671758700000|2022-12-23 01:25:00|7.78|7.68|7.79|7.69|7.8|7.7|7.77|7.67|30
1671759000000|2022-12-23 01:30:00|7.8|7.7|7.78|7.68|7.81|7.71|7.78|7.68|33
1671759300000|2022-12-23 01:35:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|41
1671759600000|2022-12-23 01:40:00|7.78|7.68|7.8|7.7|7.8|7.7|7.77|7.67|35
1671759900000|2022-12-23 01:45:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|30
1671760200000|2022-12-23 01:50:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|3
1671760500000|2022-12-23 01:55:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|15
1671760800000|2022-12-23 02:00:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|25
1671761100000|2022-12-23 02:05:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|23
1671761400000|2022-12-23 02:10:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|4
1671761700000|2022-12-23 02:15:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|30
1671762000000|2022-12-23 02:20:00|7.77|7.67|7.79|7.69|7.79|7.69|7.77|7.67|25
1671762300000|2022-12-23 02:25:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|29
1671762600000|2022-12-23 02:30:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|16
1671762900000|2022-12-23 02:35:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|40
1671763200000|2022-12-23 02:40:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|10
1671763500000|2022-12-23 02:45:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|31
1671763800000|2022-12-23 02:50:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|92
1671764100000|2022-12-23 02:55:00|7.82|7.72|7.83|7.73|7.86|7.76|7.81|7.71|74
1671764400000|2022-12-23 03:00:00|7.84|7.74|7.84|7.74|7.85|7.75|7.82|7.72|49
1671764700000|2022-12-23 03:05:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|4
1671765000000|2022-12-23 03:10:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|34
1671765300000|2022-12-23 03:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|21
1671765600000|2022-12-23 03:20:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|7
1671765900000|2022-12-23 03:25:00|7.85|7.75|7.83|7.73|7.86|7.76|7.83|7.73|25
1671766200000|2022-12-23 03:30:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|58
1671766500000|2022-12-23 03:35:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|20
1671766800000|2022-12-23 03:40:00|7.86|7.76|7.86|7.76|7.88|7.78|7.85|7.75|21
1671767100000|2022-12-23 03:45:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|32
1671767400000|2022-12-23 03:50:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|50
1671767700000|2022-12-23 03:55:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|66
1671768000000|2022-12-23 04:00:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|39
1671768300000|2022-12-23 04:05:00|7.82|7.72|7.84|7.74|7.85|7.75|7.82|7.72|37
1671768600000|2022-12-23 04:10:00|7.85|7.75|7.83|7.73|7.85|7.75|7.83|7.73|33
1671768900000|2022-12-23 04:15:00|7.84|7.74|7.82|7.72|7.84|7.74|7.82|7.72|87
1671769200000|2022-12-23 04:20:00|7.83|7.73|7.83|7.73|7.83|7.73|7.81|7.71|57
1671769500000|2022-12-23 04:25:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|52
1671769800000|2022-12-23 04:30:00|7.84|7.74|7.82|7.72|7.84|7.74|7.82|7.72|31
1671770100000|2022-12-23 04:35:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|104
1671770400000|2022-12-23 04:40:00|7.83|7.73|7.85|7.75|7.85|7.75|7.82|7.72|79
1671770700000|2022-12-23 04:45:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|31
1671771000000|2022-12-23 04:50:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|26
1671771300000|2022-12-23 04:55:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|18
1671771600000|2022-12-23 05:00:00|7.87|7.77|7.87|7.77|7.87|7.77|7.85|7.75|51
1671771900000|2022-12-23 05:05:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|26
1671772200000|2022-12-23 05:10:00|7.88|7.78|7.9|7.8|7.95|7.85|7.87|7.77|82
1671772500000|2022-12-23 05:15:00|7.91|7.81|7.89|7.79|7.91|7.81|7.88|7.78|83
1671772800000|2022-12-23 05:20:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|79
1671773100000|2022-12-23 05:25:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|98
1671773400000|2022-12-23 05:30:00|7.89|7.79|7.88|7.78|7.9|7.8|7.86|7.76|98
1671773700000|2022-12-23 05:35:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|36
1671774000000|2022-12-23 05:40:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|55
1671774300000|2022-12-23 05:45:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|64
1671774600000|2022-12-23 05:50:00|7.9|7.8|7.9|7.8|7.92|7.82|7.89|7.79|43
1671774900000|2022-12-23 05:55:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|14
1671775200000|2022-12-23 06:00:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|3
1671775500000|2022-12-23 06:05:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|13
1671775800000|2022-12-23 06:10:00|7.89|7.79|7.87|7.77|7.89|7.79|7.86|7.76|23
1671776100000|2022-12-23 06:15:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|24
1671776400000|2022-12-23 06:20:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|46
1671776700000|2022-12-23 06:25:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|5
1671777000000|2022-12-23 06:30:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|19
1671777300000|2022-12-23 06:35:00|7.86|7.76|7.89|7.79|7.9|7.8|7.86|7.76|40
1671777600000|2022-12-23 06:40:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|10
1671777900000|2022-12-23 06:45:00|7.88|7.78|7.9|7.8|7.9|7.8|7.87|7.77|35
1671778200000|2022-12-23 06:50:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|39
1671778500000|2022-12-23 06:55:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|21
1671778800000|2022-12-23 07:00:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|34
1671779100000|2022-12-23 07:05:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|25
1671779400000|2022-12-23 07:10:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|4
1671779700000|2022-12-23 07:15:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|28
1671780000000|2022-12-23 07:20:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|40
1671780300000|2022-12-23 07:25:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|29
1671780600000|2022-12-23 07:30:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|9
1671780900000|2022-12-23 07:35:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|31
1671781200000|2022-12-23 07:40:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|154
1671781500000|2022-12-23 07:45:00|7.87|7.77|7.89|7.79|7.89|7.79|7.87|7.77|35
1671781800000|2022-12-23 07:50:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|21
1671782100000|2022-12-23 07:55:00|7.89|7.79|7.9|7.8|7.91|7.81|7.89|7.79|18
1671782400000|2022-12-23 08:00:00|7.89|7.79|7.88|7.78|7.9|7.8|7.88|7.78|12
1671782700000|2022-12-23 08:05:00|7.87|7.77|7.84|7.74|7.88|7.78|7.83|7.73|82
1671783000000|2022-12-23 08:10:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|38
1671783300000|2022-12-23 08:15:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|14
1671783600000|2022-12-23 08:20:00|7.83|7.73|7.84|7.74|7.85|7.75|7.83|7.73|22
1671783900000|2022-12-23 08:25:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|11
1671784200000|2022-12-23 08:30:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|42
1671784500000|2022-12-23 08:35:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|17
1671784800000|2022-12-23 08:40:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1671785100000|2022-12-23 08:45:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|32
1671785400000|2022-12-23 08:50:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|18
1671785700000|2022-12-23 08:55:00|7.82|7.72|7.82|7.72|7.82|7.72|7.79|7.69|39
1671786000000|2022-12-23 09:00:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|20
1671786300000|2022-12-23 09:05:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|12
1671786600000|2022-12-23 09:10:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|23
1671786900000|2022-12-23 09:15:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|13
1671787200000|2022-12-23 09:20:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|20
1671787500000|2022-12-23 09:25:00|7.79|7.69|7.78|7.68|7.8|7.7|7.78|7.68|8
1671787800000|2022-12-23 09:30:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|12
1671788100000|2022-12-23 09:35:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|14
1671788400000|2022-12-23 09:40:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|2
1671788700000|2022-12-23 09:45:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|15
1671789000000|2022-12-23 09:50:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|2
1671789300000|2022-12-23 09:55:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|17
1671789600000|2022-12-23 10:00:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|18
1671789900000|2022-12-23 10:05:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|18
1671790200000|2022-12-23 10:10:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|6
1671790500000|2022-12-23 10:15:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|19
1671790800000|2022-12-23 10:20:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|36
1671791100000|2022-12-23 10:25:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|10
1671791400000|2022-12-23 10:30:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|20
1671791700000|2022-12-23 10:35:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|15
1671792000000|2022-12-23 10:40:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|21
1671792300000|2022-12-23 10:45:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1671792600000|2022-12-23 10:50:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1671792900000|2022-12-23 10:55:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|19
1671793200000|2022-12-23 11:00:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|24
1671793500000|2022-12-23 11:05:00|7.84|7.74|7.83|7.73|7.85|7.75|7.82|7.72|42
1671793800000|2022-12-23 11:10:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|16
1671794100000|2022-12-23 11:15:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|23
1671794400000|2022-12-23 11:20:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|9
1671794700000|2022-12-23 11:25:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|22
1671795000000|2022-12-23 11:30:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|29
1671795300000|2022-12-23 11:35:00|7.83|7.73|7.82|7.72|7.83|7.73|7.81|7.71|30
1671795600000|2022-12-23 11:40:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|21
1671795900000|2022-12-23 11:45:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|17
1671796200000|2022-12-23 11:50:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|38
1671796500000|2022-12-23 11:55:00|7.83|7.73|7.81|7.71|7.83|7.73|7.8|7.7|45
1671796800000|2022-12-23 12:00:00|7.82|7.72|7.8|7.7|7.82|7.72|7.8|7.7|11
1671797100000|2022-12-23 12:05:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|19
1671797400000|2022-12-23 12:10:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|9
1671797700000|2022-12-23 12:15:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|40
1671798000000|2022-12-23 12:20:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|25
1671798300000|2022-12-23 12:25:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|16
1671798600000|2022-12-23 12:30:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|34
1671798900000|2022-12-23 12:35:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|7
1671799200000|2022-12-23 12:40:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|29
1671799500000|2022-12-23 12:45:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|21
1671799800000|2022-12-23 12:50:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|20
1671800100000|2022-12-23 12:55:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|7
1671800400000|2022-12-23 13:00:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|14
1671800700000|2022-12-23 13:05:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|41
1671801000000|2022-12-23 13:10:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|36
1671801300000|2022-12-23 13:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|73
1671801600000|2022-12-23 13:20:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|36
1671801900000|2022-12-23 13:25:00|7.86|7.76|7.79|7.69|7.86|7.76|7.79|7.69|74
1671802200000|2022-12-23 13:30:00|7.78|7.68|7.77|7.67|7.85|7.75|7.69|7.59|267
1671802500000|2022-12-23 13:35:00|7.78|7.68|7.88|7.78|7.9|7.8|7.75|7.65|181
1671802800000|2022-12-23 13:40:00|7.87|7.77|7.85|7.75|7.88|7.78|7.85|7.75|157
1671803100000|2022-12-23 13:45:00|7.84|7.74|7.84|7.74|7.87|7.77|7.83|7.73|147
1671803400000|2022-12-23 13:50:00|7.85|7.75|7.81|7.71|7.85|7.75|7.79|7.69|201
1671803700000|2022-12-23 13:55:00|7.82|7.72|7.81|7.71|7.82|7.72|7.79|7.69|150
1671804000000|2022-12-23 14:00:00|7.82|7.72|7.79|7.69|7.83|7.73|7.78|7.68|190
1671804300000|2022-12-23 14:05:00|7.8|7.7|7.79|7.69|7.81|7.71|7.79|7.69|80
1671804600000|2022-12-23 14:10:00|7.8|7.7|7.8|7.7|7.8|7.7|7.78|7.68|155
1671804900000|2022-12-23 14:15:00|7.79|7.69|7.78|7.68|7.8|7.7|7.78|7.68|64
1671805200000|2022-12-23 14:20:00|7.77|7.67|7.74|7.64|7.78|7.68|7.73|7.63|100
1671805500000|2022-12-23 14:25:00|7.73|7.63|7.73|7.63|7.76|7.66|7.71|7.61|131
1671805800000|2022-12-23 14:30:00|7.72|7.62|7.74|7.64|7.77|7.67|7.72|7.62|173
1671806100000|2022-12-23 14:35:00|7.75|7.65|7.73|7.63|7.75|7.65|7.71|7.61|147
1671806400000|2022-12-23 14:40:00|7.74|7.64|7.75|7.65|7.77|7.67|7.73|7.63|122
1671806700000|2022-12-23 14:45:00|7.76|7.66|7.74|7.64|7.76|7.66|7.73|7.63|115
1671807000000|2022-12-23 14:50:00|7.75|7.65|7.75|7.65|7.76|7.66|7.73|7.63|91
1671807300000|2022-12-23 14:55:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|62
1671807600000|2022-12-23 15:00:00|7.74|7.64|7.75|7.65|7.78|7.68|7.74|7.64|136
1671807900000|2022-12-23 15:05:00|7.76|7.66|7.76|7.66|7.77|7.67|7.74|7.64|71
1671808200000|2022-12-23 15:10:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|67
1671808500000|2022-12-23 15:15:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|36
1671808800000|2022-12-23 15:20:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|18
1671809100000|2022-12-23 15:25:00|7.78|7.68|7.78|7.68|7.79|7.69|7.76|7.66|25
1671809400000|2022-12-23 15:30:00|7.77|7.67|7.79|7.69|7.8|7.7|7.77|7.67|53
1671809700000|2022-12-23 15:35:00|7.8|7.7|7.81|7.71|7.81|7.71|7.79|7.69|82
1671810000000|2022-12-23 15:40:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|87
1671810300000|2022-12-23 15:45:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|47
1671810600000|2022-12-23 15:50:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|31
1671810900000|2022-12-23 15:55:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|29
1671811200000|2022-12-23 16:00:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|19
1671811500000|2022-12-23 16:05:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|41
1671811800000|2022-12-23 16:10:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|45
1671812100000|2022-12-23 16:15:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|83
1671812400000|2022-12-23 16:20:00|7.76|7.66|7.74|7.64|7.77|7.67|7.74|7.64|85
1671812700000|2022-12-23 16:25:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|89
1671813000000|2022-12-23 16:30:00|7.74|7.64|7.75|7.65|7.76|7.66|7.74|7.64|50
1671813300000|2022-12-23 16:35:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|60
1671813600000|2022-12-23 16:40:00|7.76|7.66|7.75|7.65|7.77|7.67|7.75|7.65|32
1671813900000|2022-12-23 16:45:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|43
1671814200000|2022-12-23 16:50:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|65
1671814500000|2022-12-23 16:55:00|7.74|7.64|7.76|7.66|7.77|7.67|7.74|7.64|9
1671814800000|2022-12-23 17:00:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|20
1671815100000|2022-12-23 17:05:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|21
1671815400000|2022-12-23 17:10:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|4
1671815700000|2022-12-23 17:15:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|20
1671816000000|2022-12-23 17:20:00|7.78|7.68|7.78|7.68|7.78|7.68|7.78|7.68|1
1671816300000|2022-12-23 17:25:00|7.79|7.69|7.77|7.67|7.79|7.69|7.77|7.67|43
1671816600000|2022-12-23 17:30:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|13
1671816900000|2022-12-23 17:35:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|36
1671817200000|2022-12-23 17:40:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|29
1671817500000|2022-12-23 17:45:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|22
1671817800000|2022-12-23 17:50:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|66
1671818100000|2022-12-23 17:55:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|3
1671818400000|2022-12-23 18:00:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|22
1671818700000|2022-12-23 18:05:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|31
1671819000000|2022-12-23 18:10:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|74
1671819300000|2022-12-23 18:15:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|36
1671819600000|2022-12-23 18:20:00|7.8|7.7|7.78|7.68|7.8|7.7|7.78|7.68|71
1671819900000|2022-12-23 18:25:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|15
1671820200000|2022-12-23 18:30:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|14
1671820500000|2022-12-23 18:35:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|6
1671820800000|2022-12-23 18:40:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|42
1671821100000|2022-12-23 18:45:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|50
1671821400000|2022-12-23 18:50:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|28
1671821700000|2022-12-23 18:55:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|54
1671822000000|2022-12-23 19:00:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|34
1671822300000|2022-12-23 19:05:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|27
1671822600000|2022-12-23 19:10:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|16
1671822900000|2022-12-23 19:15:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|94
1671823200000|2022-12-23 19:20:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|29
1671823500000|2022-12-23 19:25:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|3
1671823800000|2022-12-23 19:30:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|61
1671824100000|2022-12-23 19:35:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|48
1671824400000|2022-12-23 19:40:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|7
1671824700000|2022-12-23 19:45:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|4
1671825300000|2022-12-23 19:55:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|3
1671825600000|2022-12-23 20:00:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|88
1671825900000|2022-12-23 20:05:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|73
1671826200000|2022-12-23 20:10:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|79
1671826500000|2022-12-23 20:15:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|73
1671826800000|2022-12-23 20:20:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|43
1671827100000|2022-12-23 20:25:00|7.8|7.7|7.77|7.67|7.8|7.7|7.75|7.65|101
1671827400000|2022-12-23 20:30:00|7.78|7.68|7.78|7.68|7.78|7.68|7.75|7.65|103
1671827700000|2022-12-23 20:35:00|7.79|7.69|7.77|7.67|7.79|7.69|7.76|7.66|27
1671828000000|2022-12-23 20:40:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|17
1671828300000|2022-12-23 20:45:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|77
1671828600000|2022-12-23 20:50:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|13
1671828900000|2022-12-23 20:55:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|58
1671829200000|2022-12-23 21:00:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|19
1671829500000|2022-12-23 21:05:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|15
1671829800000|2022-12-23 21:10:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1671830400000|2022-12-23 21:20:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|11
1671830700000|2022-12-23 21:25:00|7.73|7.63|7.74|7.64|7.74|7.64|7.72|7.62|14
1671831000000|2022-12-23 21:30:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|21
1671831300000|2022-12-23 21:35:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|12
1671831600000|2022-12-23 21:40:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|18
1671831900000|2022-12-23 21:45:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|5
1671832500000|2022-12-23 21:55:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1672088400000|2022-12-26 21:00:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1672088700000|2022-12-26 21:05:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|3
1672089600000|2022-12-26 21:20:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1672089900000|2022-12-26 21:25:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|16
1672090200000|2022-12-26 21:30:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|2
1672090500000|2022-12-26 21:35:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1672090800000|2022-12-26 21:40:00|7.59|7.49|7.58|7.48|7.6|7.5|7.58|7.48|4
1672091100000|2022-12-26 21:45:00|7.59|7.49|7.57|7.47|7.59|7.49|7.57|7.47|3
1672091400000|2022-12-26 21:50:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|8
1672091700000|2022-12-26 21:55:00|7.56|7.46|7.53|7.43|7.56|7.46|7.48|7.38|48
1672092000000|2022-12-26 22:00:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|13
1672092300000|2022-12-26 22:05:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|19
1672092600000|2022-12-26 22:10:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|6
1672092900000|2022-12-26 22:15:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|11
1672093200000|2022-12-26 22:20:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|13
1672093500000|2022-12-26 22:25:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1672093800000|2022-12-26 22:30:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|8
1672094100000|2022-12-26 22:35:00|7.52|7.42|7.51|7.41|7.53|7.43|7.51|7.41|12
1672094400000|2022-12-26 22:40:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|8
1672095000000|2022-12-26 22:50:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1672095300000|2022-12-26 22:55:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|4
1672095600000|2022-12-26 23:00:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|30
1672095900000|2022-12-26 23:05:00|7.53|7.43|7.53|7.43|7.53|7.43|7.51|7.41|33
1672096200000|2022-12-26 23:10:00|7.52|7.42|7.54|7.44|7.54|7.44|7.52|7.42|21
1672096500000|2022-12-26 23:15:00|7.53|7.43|7.55|7.45|7.55|7.45|7.53|7.43|15
1672096800000|2022-12-26 23:20:00|7.56|7.46|7.57|7.47|7.58|7.48|7.55|7.45|6
1672097100000|2022-12-26 23:25:00|7.58|7.48|7.57|7.47|7.58|7.48|7.56|7.46|42
1672097400000|2022-12-26 23:30:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|25
1672097700000|2022-12-26 23:35:00|7.59|7.49|7.6|7.5|7.62|7.52|7.58|7.48|62
1672098000000|2022-12-26 23:40:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|40
1672098300000|2022-12-26 23:45:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|32
1672098600000|2022-12-26 23:50:00|7.61|7.51|7.64|7.54|7.64|7.54|7.61|7.51|44
1672098900000|2022-12-26 23:55:00|7.65|7.55|7.62|7.52|7.65|7.55|7.62|7.52|38
1672099200000|2022-12-27 00:00:00|7.63|7.53|7.65|7.55|7.67|7.57|7.63|7.53|51
1672099500000|2022-12-27 00:05:00|7.64|7.54|7.63|7.53|7.65|7.55|7.63|7.53|38
1672099800000|2022-12-27 00:10:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|29
1672100100000|2022-12-27 00:15:00|7.63|7.53|7.61|7.51|7.64|7.54|7.6|7.5|21
1672100400000|2022-12-27 00:20:00|7.62|7.52|7.6|7.5|7.62|7.52|7.59|7.49|39
1672100700000|2022-12-27 00:25:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|38
1672101000000|2022-12-27 00:30:00|7.61|7.51|7.59|7.49|7.61|7.51|7.59|7.49|41
1672101300000|2022-12-27 00:35:00|7.6|7.5|7.58|7.48|7.6|7.5|7.58|7.48|21
1672101600000|2022-12-27 00:40:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|22
1672101900000|2022-12-27 00:45:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|29
1672102200000|2022-12-27 00:50:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|30
1672102500000|2022-12-27 00:55:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|13
1672102800000|2022-12-27 01:00:00|7.59|7.49|7.6|7.5|7.6|7.5|7.58|7.48|28
1672103100000|2022-12-27 01:05:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|8
1672103400000|2022-12-27 01:10:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|14
1672103700000|2022-12-27 01:15:00|7.59|7.49|7.58|7.48|7.6|7.5|7.58|7.48|20
1672104000000|2022-12-27 01:20:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|32
1672104300000|2022-12-27 01:25:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|34
1672104600000|2022-12-27 01:30:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|23
1672104900000|2022-12-27 01:35:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|3
1672105200000|2022-12-27 01:40:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|19
1672105500000|2022-12-27 01:45:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|3
1672105800000|2022-12-27 01:50:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|14
1672106100000|2022-12-27 01:55:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|4
1672106400000|2022-12-27 02:00:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|9
1672106700000|2022-12-27 02:05:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|8
1672107000000|2022-12-27 02:10:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|4
1672107300000|2022-12-27 02:15:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|2
1672107600000|2022-12-27 02:20:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|7
1672107900000|2022-12-27 02:25:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|8
1672108200000|2022-12-27 02:30:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|32
1672108500000|2022-12-27 02:35:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|9
1672108800000|2022-12-27 02:40:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|2
1672109100000|2022-12-27 02:45:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|2
1672109400000|2022-12-27 02:50:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|4
1672110300000|2022-12-27 03:05:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|17
1672110600000|2022-12-27 03:10:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|2
1672110900000|2022-12-27 03:15:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|41
1672111200000|2022-12-27 03:20:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|48
1672111500000|2022-12-27 03:25:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|40
1672111800000|2022-12-27 03:30:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|8
1672112100000|2022-12-27 03:35:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|34
1672112400000|2022-12-27 03:40:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|10
1672112700000|2022-12-27 03:45:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|7
1672113000000|2022-12-27 03:50:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|26
1672113300000|2022-12-27 03:55:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1672113600000|2022-12-27 04:00:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|8
1672113900000|2022-12-27 04:05:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|18
1672114200000|2022-12-27 04:10:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|21
1672114500000|2022-12-27 04:15:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1672115400000|2022-12-27 04:30:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|20
1672115700000|2022-12-27 04:35:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|7
1672116000000|2022-12-27 04:40:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|4
1672116300000|2022-12-27 04:45:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|19
1672116600000|2022-12-27 04:50:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|14
1672117200000|2022-12-27 05:00:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1672117500000|2022-12-27 05:05:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|6
1672117800000|2022-12-27 05:10:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|39
1672118100000|2022-12-27 05:15:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|14
1672118700000|2022-12-27 05:25:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|23
1672119300000|2022-12-27 05:35:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|22
1672119600000|2022-12-27 05:40:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|6
1672119900000|2022-12-27 05:45:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|20
1672120200000|2022-12-27 05:50:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|6
1672120500000|2022-12-27 05:55:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|6
1672120800000|2022-12-27 06:00:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|2
1672121100000|2022-12-27 06:05:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|24
1672121400000|2022-12-27 06:10:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|7
1672121700000|2022-12-27 06:15:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|58
1672122300000|2022-12-27 06:25:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|59
1672122600000|2022-12-27 06:30:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1672122900000|2022-12-27 06:35:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|4
1672123200000|2022-12-27 06:40:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|51
1672123500000|2022-12-27 06:45:00|7.57|7.47|7.58|7.48|7.58|7.48|7.56|7.46|34
1672123800000|2022-12-27 06:50:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|26
1672124100000|2022-12-27 06:55:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|24
1672124400000|2022-12-27 07:00:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|23
1672124700000|2022-12-27 07:05:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|17
1672125600000|2022-12-27 07:20:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|3
1672126500000|2022-12-27 07:35:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|13
1672126800000|2022-12-27 07:40:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|35
1672127100000|2022-12-27 07:45:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|15
1672127400000|2022-12-27 07:50:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|5
1672127700000|2022-12-27 07:55:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|13
1672128000000|2022-12-27 08:00:00|7.55|7.45|7.54|7.44|7.55|7.45|7.52|7.42|32
1672128300000|2022-12-27 08:05:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|20
1672128600000|2022-12-27 08:10:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|19
1672128900000|2022-12-27 08:15:00|7.52|7.42|7.54|7.44|7.54|7.44|7.52|7.42|49
1672129200000|2022-12-27 08:20:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|68
1672129800000|2022-12-27 08:30:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|18
1672130100000|2022-12-27 08:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|5
1672130400000|2022-12-27 08:40:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|74
1672130700000|2022-12-27 08:45:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|14
1672131000000|2022-12-27 08:50:00|7.52|7.42|7.51|7.41|7.53|7.43|7.51|7.41|32
1672131300000|2022-12-27 08:55:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|9
1672131600000|2022-12-27 09:00:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|30
1672131900000|2022-12-27 09:05:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|5
1672132200000|2022-12-27 09:10:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|16
1672132500000|2022-12-27 09:15:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|6
1672132800000|2022-12-27 09:20:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|10
1672133100000|2022-12-27 09:25:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|34
1672133400000|2022-12-27 09:30:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|49
1672133700000|2022-12-27 09:35:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|4
1672134000000|2022-12-27 09:40:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|12
1672134300000|2022-12-27 09:45:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|15
1672134600000|2022-12-27 09:50:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|22
1672134900000|2022-12-27 09:55:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|12
1672135200000|2022-12-27 10:00:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|18
1672135500000|2022-12-27 10:05:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|20
1672135800000|2022-12-27 10:10:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|55
1672136100000|2022-12-27 10:15:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|66
1672136400000|2022-12-27 10:20:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|52
1672136700000|2022-12-27 10:25:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|17
1672137000000|2022-12-27 10:30:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|23
1672137600000|2022-12-27 10:40:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|49
1672137900000|2022-12-27 10:45:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|17
1672138200000|2022-12-27 10:50:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|3
1672138500000|2022-12-27 10:55:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|20
1672138800000|2022-12-27 11:00:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|21
1672139100000|2022-12-27 11:05:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|12
1672139400000|2022-12-27 11:10:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|33
1672139700000|2022-12-27 11:15:00|7.54|7.44|7.54|7.44|7.54|7.44|7.52|7.42|15
1672140000000|2022-12-27 11:20:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|66
1672140600000|2022-12-27 11:30:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|35
1672140900000|2022-12-27 11:35:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|9
1672141200000|2022-12-27 11:40:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|24
1672141500000|2022-12-27 11:45:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|9
1672141800000|2022-12-27 11:50:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|9
1672142100000|2022-12-27 11:55:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|5
1672142400000|2022-12-27 12:00:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|12
1672143000000|2022-12-27 12:10:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|12
1672143300000|2022-12-27 12:15:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|23
1672143600000|2022-12-27 12:20:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1672143900000|2022-12-27 12:25:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|9
1672144500000|2022-12-27 12:35:00|7.55|7.45|7.53|7.43|7.55|7.45|7.53|7.43|17
1672145100000|2022-12-27 12:45:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|21
1672145400000|2022-12-27 12:50:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|10
1672145700000|2022-12-27 12:55:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|14
1672146000000|2022-12-27 13:00:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|10
1672146300000|2022-12-27 13:05:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1672146900000|2022-12-27 13:15:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|18
1672147200000|2022-12-27 13:20:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|13
1672147500000|2022-12-27 13:25:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|5
1672147800000|2022-12-27 13:30:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|21
1672148100000|2022-12-27 13:35:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|19
1672148400000|2022-12-27 13:40:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|20
1672148700000|2022-12-27 13:45:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|10
1672149300000|2022-12-27 13:55:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|16
1672149600000|2022-12-27 14:00:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|12
1672149900000|2022-12-27 14:05:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|44
1672150200000|2022-12-27 14:10:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|21
1672150500000|2022-12-27 14:15:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|2
1672150800000|2022-12-27 14:20:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|46
1672151100000|2022-12-27 14:25:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|2
1672151400000|2022-12-27 14:30:00|7.51|7.41|7.49|7.39|7.52|7.42|7.48|7.38|61
1672151700000|2022-12-27 14:35:00|7.48|7.38|7.47|7.37|7.48|7.38|7.4|7.3|104
1672152000000|2022-12-27 14:40:00|7.46|7.36|7.47|7.37|7.48|7.38|7.45|7.35|82
1672152300000|2022-12-27 14:45:00|7.46|7.36|7.45|7.35|7.47|7.37|7.44|7.34|62
1672152600000|2022-12-27 14:50:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|33
1672152900000|2022-12-27 14:55:00|7.47|7.37|7.45|7.35|7.47|7.37|7.45|7.35|33
1672153200000|2022-12-27 15:00:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|70
1672153500000|2022-12-27 15:05:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|6
1672153800000|2022-12-27 15:10:00|7.46|7.36|7.46|7.36|7.47|7.37|7.44|7.34|45
1672154100000|2022-12-27 15:15:00|7.47|7.37|7.49|7.39|7.49|7.39|7.46|7.36|55
1672154400000|2022-12-27 15:20:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|46
1672154700000|2022-12-27 15:25:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|14
1672155000000|2022-12-27 15:30:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|16
1672155300000|2022-12-27 15:35:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|28
1672155600000|2022-12-27 15:40:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|25
1672155900000|2022-12-27 15:45:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|8
1672156200000|2022-12-27 15:50:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|62
1672156500000|2022-12-27 15:55:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|34
1672156800000|2022-12-27 16:00:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|21
1672157100000|2022-12-27 16:05:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|63
1672157400000|2022-12-27 16:10:00|7.47|7.37|7.45|7.35|7.47|7.37|7.45|7.35|69
1672157700000|2022-12-27 16:15:00|7.46|7.36|7.44|7.34|7.46|7.36|7.44|7.34|99
1672158000000|2022-12-27 16:20:00|7.45|7.35|7.46|7.36|7.46|7.36|7.43|7.33|54
1672158300000|2022-12-27 16:25:00|7.45|7.35|7.47|7.37|7.47|7.37|7.44|7.34|77
1672158600000|2022-12-27 16:30:00|7.46|7.36|7.45|7.35|7.47|7.37|7.45|7.35|32
1672158900000|2022-12-27 16:35:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|12
1672159200000|2022-12-27 16:40:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|58
1672159500000|2022-12-27 16:45:00|7.46|7.36|7.44|7.34|7.46|7.36|7.44|7.34|77
1672159800000|2022-12-27 16:50:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|37
1672160100000|2022-12-27 16:55:00|7.46|7.36|7.45|7.35|7.46|7.36|7.44|7.34|24
1672161000000|2022-12-27 17:10:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|11
1672161300000|2022-12-27 17:15:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|3
1672161600000|2022-12-27 17:20:00|7.44|7.34|7.42|7.32|7.45|7.35|7.41|7.31|49
1672161900000|2022-12-27 17:25:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|76
1672162200000|2022-12-27 17:30:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|69
1672162500000|2022-12-27 17:35:00|7.42|7.32|7.42|7.32|7.43|7.33|7.4|7.3|43
1672162800000|2022-12-27 17:40:00|7.43|7.33|7.39|7.29|7.43|7.33|7.36|7.26|121
1672163100000|2022-12-27 17:45:00|7.38|7.28|7.4|7.3|7.41|7.31|7.38|7.28|137
1672163400000|2022-12-27 17:50:00|7.39|7.29|7.4|7.3|7.42|7.32|7.39|7.29|64
1672163700000|2022-12-27 17:55:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|26
1672164000000|2022-12-27 18:00:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|55
1672164300000|2022-12-27 18:05:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|98
1672164600000|2022-12-27 18:10:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|35
1672164900000|2022-12-27 18:15:00|7.39|7.29|7.38|7.28|7.4|7.3|7.38|7.28|98
1672165200000|2022-12-27 18:20:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|38
1672165500000|2022-12-27 18:25:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|117
1672165800000|2022-12-27 18:30:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|51
1672166100000|2022-12-27 18:35:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|129
1672166400000|2022-12-27 18:40:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|79
1672166700000|2022-12-27 18:45:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|41
1672167000000|2022-12-27 18:50:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|27
1672167300000|2022-12-27 18:55:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|48
1672167600000|2022-12-27 19:00:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|43
1672167900000|2022-12-27 19:05:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|80
1672168500000|2022-12-27 19:15:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|63
1672168800000|2022-12-27 19:20:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|106
1672169100000|2022-12-27 19:25:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|68
1672169400000|2022-12-27 19:30:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|77
1672169700000|2022-12-27 19:35:00|7.38|7.28|7.36|7.26|7.39|7.29|7.36|7.26|61
1672170000000|2022-12-27 19:40:00|7.37|7.27|7.36|7.26|7.37|7.27|7.31|7.21|110
1672170300000|2022-12-27 19:45:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|61
1672170600000|2022-12-27 19:50:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|70
1672170900000|2022-12-27 19:55:00|7.36|7.26|7.38|7.28|7.39|7.29|7.36|7.26|33
1672171200000|2022-12-27 20:00:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|78
1672171500000|2022-12-27 20:05:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|43
1672171800000|2022-12-27 20:10:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|55
1672172100000|2022-12-27 20:15:00|7.39|7.29|7.4|7.3|7.41|7.31|7.39|7.29|52
1672172400000|2022-12-27 20:20:00|7.39|7.29|7.4|7.3|7.41|7.31|7.39|7.29|42
1672172700000|2022-12-27 20:25:00|7.39|7.29|7.4|7.3|7.41|7.31|7.39|7.29|30
1672173000000|2022-12-27 20:30:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|20
1672173300000|2022-12-27 20:35:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|39
1672173600000|2022-12-27 20:40:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|31
1672173900000|2022-12-27 20:45:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|28
1672174200000|2022-12-27 20:50:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|50
1672174500000|2022-12-27 20:55:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|76
1672174800000|2022-12-27 21:00:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|29
1672175100000|2022-12-27 21:05:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|13
1672175400000|2022-12-27 21:10:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|61
1672175700000|2022-12-27 21:15:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|23
1672176000000|2022-12-27 21:20:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|33
1672176300000|2022-12-27 21:25:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|54
1672176600000|2022-12-27 21:30:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|83
1672176900000|2022-12-27 21:35:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|58
1672177200000|2022-12-27 21:40:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|13
1672177500000|2022-12-27 21:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|33
1672177800000|2022-12-27 21:50:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|40
1672178100000|2022-12-27 21:55:00|7.41|7.31|7.38|7.28|7.41|7.31|7.38|7.28|28
1672178700000|2022-12-27 22:05:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|3
1672179000000|2022-12-27 22:10:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|5
1672179600000|2022-12-27 22:20:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1672179900000|2022-12-27 22:25:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|4
1672180200000|2022-12-27 22:30:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|5
1672180500000|2022-12-27 22:35:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1672180800000|2022-12-27 22:40:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1672181100000|2022-12-27 22:45:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1672181400000|2022-12-27 22:50:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1672181700000|2022-12-27 22:55:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|20
1672182000000|2022-12-27 23:00:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|76
1672182300000|2022-12-27 23:05:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|34
1672182600000|2022-12-27 23:10:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|18
1672182900000|2022-12-27 23:15:00|7.42|7.32|7.41|7.31|7.42|7.32|7.4|7.3|12
1672183200000|2022-12-27 23:20:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|48
1672183500000|2022-12-27 23:25:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|29
1672183800000|2022-12-27 23:30:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|46
1672184100000|2022-12-27 23:35:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|41
1672184400000|2022-12-27 23:40:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|4
1672184700000|2022-12-27 23:45:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|10
1672185000000|2022-12-27 23:50:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|5
1672185300000|2022-12-27 23:55:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|24
1672185600000|2022-12-28 00:00:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|63
1672185900000|2022-12-28 00:05:00|7.44|7.34|7.42|7.32|7.44|7.34|7.42|7.32|37
1672186200000|2022-12-28 00:10:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|10
1672186500000|2022-12-28 00:15:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|46
1672186800000|2022-12-28 00:20:00|7.41|7.31|7.4|7.3|7.42|7.32|7.4|7.3|30
1672187100000|2022-12-28 00:25:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|30
1672187400000|2022-12-28 00:30:00|7.39|7.29|7.38|7.28|7.4|7.3|7.38|7.28|42
1672187700000|2022-12-28 00:35:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|13
1672188000000|2022-12-28 00:40:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|27
1672188300000|2022-12-28 00:45:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|9
1672188600000|2022-12-28 00:50:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|33
1672188900000|2022-12-28 00:55:00|7.37|7.27|7.36|7.26|7.38|7.28|7.35|7.25|50
1672189200000|2022-12-28 01:00:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|55
1672189500000|2022-12-28 01:05:00|7.36|7.26|7.34|7.24|7.37|7.27|7.32|7.22|71
1672189800000|2022-12-28 01:10:00|7.33|7.23|7.31|7.21|7.34|7.24|7.27|7.17|135
1672190100000|2022-12-28 01:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|71
1672190400000|2022-12-28 01:20:00|7.31|7.21|7.34|7.24|7.34|7.24|7.31|7.21|60
1672190700000|2022-12-28 01:25:00|7.33|7.23|7.36|7.26|7.36|7.26|7.33|7.23|80
1672191000000|2022-12-28 01:30:00|7.35|7.25|7.36|7.26|7.38|7.28|7.35|7.25|76
1672191300000|2022-12-28 01:35:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|25
1672191600000|2022-12-28 01:40:00|7.34|7.24|7.35|7.25|7.36|7.26|7.34|7.24|34
1672191900000|2022-12-28 01:45:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|14
1672192200000|2022-12-28 01:50:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|5
1672192500000|2022-12-28 01:55:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|14
1672192800000|2022-12-28 02:00:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|15
1672193100000|2022-12-28 02:05:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|26
1672193400000|2022-12-28 02:10:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|28
1672193700000|2022-12-28 02:15:00|7.34|7.24|7.32|7.22|7.34|7.24|7.32|7.22|35
1672194000000|2022-12-28 02:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|19
1672194300000|2022-12-28 02:25:00|7.34|7.24|7.32|7.22|7.34|7.24|7.32|7.22|15
1672194600000|2022-12-28 02:30:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|27
1672194900000|2022-12-28 02:35:00|7.32|7.22|7.3|7.2|7.33|7.23|7.3|7.2|6
1672195200000|2022-12-28 02:40:00|7.29|7.19|7.3|7.2|7.31|7.21|7.28|7.18|40
1672195500000|2022-12-28 02:45:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|16
1672195800000|2022-12-28 02:50:00|7.29|7.19|7.29|7.19|7.29|7.19|7.26|7.16|53
1672196100000|2022-12-28 02:55:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|37
1672196400000|2022-12-28 03:00:00|7.27|7.17|7.22|7.12|7.29|7.19|7.19|7.09|121
1672196700000|2022-12-28 03:05:00|7.23|7.13|7.2|7.1|7.24|7.14|7.2|7.1|98
1672197000000|2022-12-28 03:10:00|7.19|7.09|7.16|7.06|7.2|7.1|7.13|7.03|138
1672197300000|2022-12-28 03:15:00|7.15|7.05|7.21|7.11|7.22|7.12|7.15|7.05|99
1672197600000|2022-12-28 03:20:00|7.2|7.1|7.22|7.12|7.24|7.14|7.2|7.1|71
1672197900000|2022-12-28 03:25:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|39
1672198200000|2022-12-28 03:30:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|46
1672198500000|2022-12-28 03:35:00|7.22|7.12|7.2|7.1|7.22|7.12|7.19|7.09|25
1672198800000|2022-12-28 03:40:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|19
1672199100000|2022-12-28 03:45:00|7.2|7.1|7.23|7.13|7.24|7.14|7.2|7.1|24
1672199400000|2022-12-28 03:50:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|25
1672199700000|2022-12-28 03:55:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1672200000000|2022-12-28 04:00:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|8
1672200300000|2022-12-28 04:05:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|22
1672200600000|2022-12-28 04:10:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|17
1672200900000|2022-12-28 04:15:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|19
1672201200000|2022-12-28 04:20:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|6
1672201500000|2022-12-28 04:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|16
1672201800000|2022-12-28 04:30:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|22
1672202100000|2022-12-28 04:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.2|7.1|27
1672202400000|2022-12-28 04:40:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|11
1672202700000|2022-12-28 04:45:00|7.22|7.12|7.21|7.11|7.23|7.13|7.2|7.1|28
1672203000000|2022-12-28 04:50:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|38
1672203300000|2022-12-28 04:55:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1672203600000|2022-12-28 05:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|8
1672203900000|2022-12-28 05:05:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1672204200000|2022-12-28 05:10:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|24
1672204500000|2022-12-28 05:15:00|7.21|7.11|7.18|7.08|7.21|7.11|7.18|7.08|20
1672204800000|2022-12-28 05:20:00|7.17|7.07|7.19|7.09|7.2|7.1|7.17|7.07|67
1672205100000|2022-12-28 05:25:00|7.2|7.1|7.09|6.99|7.2|7.1|7.07|6.97|128
1672205400000|2022-12-28 05:30:00|7.1|7|7.13|7.03|7.13|7.03|7.06|6.96|110
1672205700000|2022-12-28 05:35:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|58
1672206000000|2022-12-28 05:40:00|7.1|7|7.03|6.93|7.1|7|6.99|6.89|158
1672206300000|2022-12-28 05:45:00|7.02|6.92|7.09|6.99|7.11|7.01|7.02|6.92|158
1672206600000|2022-12-28 05:50:00|7.1|7|7.1|7|7.11|7.01|7.08|6.98|51
1672206900000|2022-12-28 05:55:00|7.09|6.99|7.1|7|7.11|7.01|7.08|6.98|154
1672207200000|2022-12-28 06:00:00|7.11|7.01|7.11|7.01|7.11|7.01|7.08|6.98|93
1672207500000|2022-12-28 06:05:00|7.1|7|7.09|6.99|7.11|7.01|7.08|6.98|80
1672207800000|2022-12-28 06:10:00|7.1|7|7.08|6.98|7.1|7|7.07|6.97|41
1672208100000|2022-12-28 06:15:00|7.09|6.99|7.1|7|7.11|7.01|7.08|6.98|60
1672208400000|2022-12-28 06:20:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|26
1672208700000|2022-12-28 06:25:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|9
1672209000000|2022-12-28 06:30:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|13
1672209300000|2022-12-28 06:35:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|15
1672209600000|2022-12-28 06:40:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|7
1672209900000|2022-12-28 06:45:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|45
1672210200000|2022-12-28 06:50:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|11
1672210500000|2022-12-28 06:55:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|20
1672210800000|2022-12-28 07:00:00|7.09|6.99|7.12|7.02|7.12|7.02|7.08|6.98|40
1672211100000|2022-12-28 07:05:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|11
1672211400000|2022-12-28 07:10:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|12
1672211700000|2022-12-28 07:15:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|27
1672212000000|2022-12-28 07:20:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|24
1672212300000|2022-12-28 07:25:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|16
1672212600000|2022-12-28 07:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|11
1672212900000|2022-12-28 07:35:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|16
1672213200000|2022-12-28 07:40:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|31
1672213500000|2022-12-28 07:45:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|2
1672213800000|2022-12-28 07:50:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|38
1672214100000|2022-12-28 07:55:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|31
1672214400000|2022-12-28 08:00:00|7.14|7.04|7.17|7.07|7.18|7.08|7.14|7.04|34
1672214700000|2022-12-28 08:05:00|7.16|7.06|7.15|7.05|7.17|7.07|7.14|7.04|42
1672215000000|2022-12-28 08:10:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|31
1672215300000|2022-12-28 08:15:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|25
1672215600000|2022-12-28 08:20:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|19
1672215900000|2022-12-28 08:25:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|14
1672216200000|2022-12-28 08:30:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|36
1672216500000|2022-12-28 08:35:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|34
1672216800000|2022-12-28 08:40:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|5
1672217100000|2022-12-28 08:45:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|14
1672217400000|2022-12-28 08:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|27
1672217700000|2022-12-28 08:55:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|4
1672218000000|2022-12-28 09:00:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|6
1672218300000|2022-12-28 09:05:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|25
1672218600000|2022-12-28 09:10:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|23
1672218900000|2022-12-28 09:15:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1672219200000|2022-12-28 09:20:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|25
1672219500000|2022-12-28 09:25:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|22
1672219800000|2022-12-28 09:30:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|10
1672220100000|2022-12-28 09:35:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|9
1672220400000|2022-12-28 09:40:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|23
1672220700000|2022-12-28 09:45:00|7.15|7.05|7.17|7.07|7.18|7.08|7.14|7.04|21
1672221000000|2022-12-28 09:50:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|14
1672221300000|2022-12-28 09:55:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|6
1672221600000|2022-12-28 10:00:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|43
1672221900000|2022-12-28 10:05:00|7.17|7.07|7.16|7.06|7.18|7.08|7.16|7.06|16
1672222200000|2022-12-28 10:10:00|7.17|7.07|7.19|7.09|7.2|7.1|7.16|7.06|35
1672222500000|2022-12-28 10:15:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|78
1672222800000|2022-12-28 10:20:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|11
1672223100000|2022-12-28 10:25:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|20
1672223400000|2022-12-28 10:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|41
1672224000000|2022-12-28 10:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|14
1672224300000|2022-12-28 10:45:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|22
1672224600000|2022-12-28 10:50:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|8
1672224900000|2022-12-28 10:55:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|17
1672225500000|2022-12-28 11:05:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|18
1672225800000|2022-12-28 11:10:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|2
1672226100000|2022-12-28 11:15:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|3
1672226400000|2022-12-28 11:20:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|15
1672226700000|2022-12-28 11:25:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|10
1672227000000|2022-12-28 11:30:00|7.19|7.09|7.17|7.07|7.19|7.09|7.17|7.07|15
1672227300000|2022-12-28 11:35:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|6
1672227600000|2022-12-28 11:40:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|5
1672227900000|2022-12-28 11:45:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|12
1672228200000|2022-12-28 11:50:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|27
1672229100000|2022-12-28 12:05:00|7.18|7.08|7.19|7.09|7.21|7.11|7.17|7.07|40
1672229400000|2022-12-28 12:10:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|39
1672229700000|2022-12-28 12:15:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|64
1672230000000|2022-12-28 12:20:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|54
1672230300000|2022-12-28 12:25:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|30
1672230600000|2022-12-28 12:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|45
1672230900000|2022-12-28 12:35:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|24
1672231200000|2022-12-28 12:40:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|39
1672231500000|2022-12-28 12:45:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|56
1672231800000|2022-12-28 12:50:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|46
1672232100000|2022-12-28 12:55:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|10
1672232400000|2022-12-28 13:00:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|38
1672232700000|2022-12-28 13:05:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|9
1672233000000|2022-12-28 13:10:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|8
1672233300000|2022-12-28 13:15:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|2
1672233600000|2022-12-28 13:20:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|44
1672233900000|2022-12-28 13:25:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|20
1672234500000|2022-12-28 13:35:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|8
1672234800000|2022-12-28 13:40:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|25
1672235100000|2022-12-28 13:45:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|14
1672235400000|2022-12-28 13:50:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|23
1672235700000|2022-12-28 13:55:00|7.16|7.06|7.14|7.04|7.16|7.06|7.13|7.03|45
1672236000000|2022-12-28 14:00:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|18
1672236300000|2022-12-28 14:05:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|7
1672236600000|2022-12-28 14:10:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|17
1672236900000|2022-12-28 14:15:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|2
1672237200000|2022-12-28 14:20:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|18
1672237500000|2022-12-28 14:25:00|7.13|7.03|7.16|7.06|7.16|7.06|7.13|7.03|60
1672237800000|2022-12-28 14:30:00|7.15|7.05|7.22|7.12|7.26|7.16|7.14|7.04|170
1672238100000|2022-12-28 14:35:00|7.23|7.13|7.21|7.11|7.24|7.14|7.2|7.1|163
1672238400000|2022-12-28 14:40:00|7.22|7.12|7.26|7.16|7.3|7.2|7.21|7.11|215
1672238700000|2022-12-28 14:45:00|7.27|7.17|7.27|7.17|7.28|7.18|7.24|7.14|115
1672239000000|2022-12-28 14:50:00|7.26|7.16|7.25|7.15|7.28|7.18|7.24|7.14|108
1672239300000|2022-12-28 14:55:00|7.26|7.16|7.27|7.17|7.28|7.18|7.25|7.15|50
1672239600000|2022-12-28 15:00:00|7.26|7.16|7.29|7.19|7.32|7.22|7.26|7.16|84
1672239900000|2022-12-28 15:05:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|33
1672240200000|2022-12-28 15:10:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|59
1672240500000|2022-12-28 15:15:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|45
1672240800000|2022-12-28 15:20:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|33
1672241100000|2022-12-28 15:25:00|7.24|7.14|7.21|7.11|7.24|7.14|7.2|7.1|50
1672241400000|2022-12-28 15:30:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|80
1672241700000|2022-12-28 15:35:00|7.22|7.12|7.2|7.1|7.22|7.12|7.18|7.08|61
1672242000000|2022-12-28 15:40:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|40
1672242300000|2022-12-28 15:45:00|7.21|7.11|7.22|7.12|7.23|7.13|7.19|7.09|34
1672242600000|2022-12-28 15:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|37
1672242900000|2022-12-28 15:55:00|7.2|7.1|7.18|7.08|7.21|7.11|7.18|7.08|63
1672243200000|2022-12-28 16:00:00|7.19|7.09|7.2|7.1|7.21|7.11|7.17|7.07|54
1672243500000|2022-12-28 16:05:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|10
1672243800000|2022-12-28 16:10:00|7.19|7.09|7.19|7.09|7.21|7.11|7.18|7.08|71
1672244100000|2022-12-28 16:15:00|7.2|7.1|7.21|7.11|7.21|7.11|7.18|7.08|64
1672244400000|2022-12-28 16:20:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|89
1672244700000|2022-12-28 16:25:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|97
1672245000000|2022-12-28 16:30:00|7.22|7.12|7.19|7.09|7.22|7.12|7.18|7.08|72
1672245300000|2022-12-28 16:35:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|56
1672245600000|2022-12-28 16:40:00|7.18|7.08|7.18|7.08|7.18|7.08|7.15|7.05|39
1672245900000|2022-12-28 16:45:00|7.17|7.07|7.14|7.04|7.17|7.07|7.14|7.04|24
1672246200000|2022-12-28 16:50:00|7.13|7.03|7.15|7.05|7.16|7.06|7.13|7.03|37
1672246500000|2022-12-28 16:55:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|16
1672246800000|2022-12-28 17:00:00|7.16|7.06|7.13|7.03|7.16|7.06|7.12|7.02|66
1672247100000|2022-12-28 17:05:00|7.14|7.04|7.14|7.04|7.14|7.04|7.12|7.02|23
1672247400000|2022-12-28 17:10:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|53
1672247700000|2022-12-28 17:15:00|7.12|7.02|7.14|7.04|7.15|7.05|7.12|7.02|27
1672248000000|2022-12-28 17:20:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|23
1672248300000|2022-12-28 17:25:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|15
1672248600000|2022-12-28 17:30:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|12
1672248900000|2022-12-28 17:35:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|12
1672249200000|2022-12-28 17:40:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|2
1672249500000|2022-12-28 17:45:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|5
1672249800000|2022-12-28 17:50:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|10
1672250100000|2022-12-28 17:55:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|12
1672250400000|2022-12-28 18:00:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|63
1672250700000|2022-12-28 18:05:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|24
1672251000000|2022-12-28 18:10:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|18
1672251300000|2022-12-28 18:15:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|13
1672251600000|2022-12-28 18:20:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|7
1672251900000|2022-12-28 18:25:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|26
1672252200000|2022-12-28 18:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|47
1672252500000|2022-12-28 18:35:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|4
1672252800000|2022-12-28 18:40:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|3
1672253100000|2022-12-28 18:45:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|2
1672253400000|2022-12-28 18:50:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|46
1672253700000|2022-12-28 18:55:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|14
1672254000000|2022-12-28 19:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|15
1672254300000|2022-12-28 19:05:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|21
1672254600000|2022-12-28 19:10:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|12
1672254900000|2022-12-28 19:15:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|4
1672255200000|2022-12-28 19:20:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|11
1672255500000|2022-12-28 19:25:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|6
1672255800000|2022-12-28 19:30:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|6
1672256100000|2022-12-28 19:35:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|3
1672256400000|2022-12-28 19:40:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|26
1672256700000|2022-12-28 19:45:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|6
1672257000000|2022-12-28 19:50:00|7.17|7.07|7.16|7.06|7.18|7.08|7.15|7.05|32
1672257300000|2022-12-28 19:55:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|16
1672257600000|2022-12-28 20:00:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|9
1672257900000|2022-12-28 20:05:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|26
1672258200000|2022-12-28 20:10:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|25
1672258500000|2022-12-28 20:15:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|25
1672258800000|2022-12-28 20:20:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|19
1672259100000|2022-12-28 20:25:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|8
1672259400000|2022-12-28 20:30:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|54
1672259700000|2022-12-28 20:35:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|26
1672260000000|2022-12-28 20:40:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|14
1672260300000|2022-12-28 20:45:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|48
1672260600000|2022-12-28 20:50:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|12
1672260900000|2022-12-28 20:55:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|84
1672261200000|2022-12-28 21:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|5
1672261500000|2022-12-28 21:05:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|22
1672261800000|2022-12-28 21:10:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|21
1672262100000|2022-12-28 21:15:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|26
1672262400000|2022-12-28 21:20:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|10
1672262700000|2022-12-28 21:25:00|7.15|7.05|7.11|7.01|7.15|7.05|7.07|6.97|103
1672263000000|2022-12-28 21:30:00|7.1|7|7.07|6.97|7.12|7.02|7.04|6.94|92
1672263300000|2022-12-28 21:35:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|48
1672263600000|2022-12-28 21:40:00|7.08|6.98|7.07|6.97|7.08|6.98|7.05|6.95|62
1672263900000|2022-12-28 21:45:00|7.06|6.96|7.09|6.99|7.09|6.99|7.06|6.96|24
1672264200000|2022-12-28 21:50:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|10
1672264500000|2022-12-28 21:55:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|16
1672264800000|2022-12-28 22:00:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|5
1672265100000|2022-12-28 22:05:00|7.09|6.99|7.04|6.94|7.09|6.99|7.03|6.93|16
1672265400000|2022-12-28 22:10:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|24
1672265700000|2022-12-28 22:15:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|9
1672266000000|2022-12-28 22:20:00|7.06|6.96|7.06|6.96|7.06|6.96|7.06|6.96|1
1672266300000|2022-12-28 22:25:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1672266600000|2022-12-28 22:30:00|7.06|6.96|7.06|6.96|7.06|6.96|7.06|6.96|1
1672266900000|2022-12-28 22:35:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|14
1672267200000|2022-12-28 22:40:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|2
1672267500000|2022-12-28 22:45:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|5
1672267800000|2022-12-28 22:50:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|8
1672268100000|2022-12-28 22:55:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|5
1672268400000|2022-12-28 23:00:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|35
1672268700000|2022-12-28 23:05:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|25
1672269000000|2022-12-28 23:10:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|27
1672269300000|2022-12-28 23:15:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|22
1672269600000|2022-12-28 23:20:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|13
1672269900000|2022-12-28 23:25:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|4
1672270200000|2022-12-28 23:30:00|7.07|6.97|7.08|6.98|7.09|6.99|7.07|6.97|14
1672270500000|2022-12-28 23:35:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|11
1672270800000|2022-12-28 23:40:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|10
1672271100000|2022-12-28 23:45:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|9
1672271400000|2022-12-28 23:50:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|19
1672272000000|2022-12-29 00:00:00|7.1|7|7.11|7.01|7.12|7.02|7.09|6.99|44
1672272300000|2022-12-29 00:05:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|26
1672272600000|2022-12-29 00:10:00|7.1|7|7.1|7|7.11|7.01|7.1|7|17
1672272900000|2022-12-29 00:15:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|45
1672273200000|2022-12-29 00:20:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|28
1672273500000|2022-12-29 00:25:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|11
1672273800000|2022-12-29 00:30:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|44
1672274100000|2022-12-29 00:35:00|7.09|6.99|7.11|7.01|7.11|7.01|7.08|6.98|13
1672274400000|2022-12-29 00:40:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|38
1672274700000|2022-12-29 00:45:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|13
1672275000000|2022-12-29 00:50:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|55
1672275300000|2022-12-29 00:55:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|35
1672275600000|2022-12-29 01:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|19
1672275900000|2022-12-29 01:05:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|4
1672276200000|2022-12-29 01:10:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|49
1672276500000|2022-12-29 01:15:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|27
1672276800000|2022-12-29 01:20:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|14
1672277100000|2022-12-29 01:25:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|18
1672277400000|2022-12-29 01:30:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|20
1672277700000|2022-12-29 01:35:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|17
1672278000000|2022-12-29 01:40:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|22
1672278300000|2022-12-29 01:45:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|4
1672278600000|2022-12-29 01:50:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|17
1672279200000|2022-12-29 02:00:00|7.12|7.02|7.1|7|7.12|7.02|7.1|7|11
1672279500000|2022-12-29 02:05:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|13
1672279800000|2022-12-29 02:10:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|20
1672280100000|2022-12-29 02:15:00|7.08|6.98|7.04|6.94|7.09|6.99|7.02|6.92|33
1672280400000|2022-12-29 02:20:00|7.05|6.95|7.04|6.94|7.07|6.97|7.03|6.93|62
1672280700000|2022-12-29 02:25:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|21
1672281000000|2022-12-29 02:30:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|36
1672281300000|2022-12-29 02:35:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|32
1672281600000|2022-12-29 02:40:00|7.08|6.98|7.1|7|7.11|7.01|7.08|6.98|17
1672281900000|2022-12-29 02:45:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|22
1672282200000|2022-12-29 02:50:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|18
1672282500000|2022-12-29 02:55:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|17
1672282800000|2022-12-29 03:00:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|2
1672283100000|2022-12-29 03:05:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|3
1672283400000|2022-12-29 03:10:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|22
1672283700000|2022-12-29 03:15:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|2
1672284000000|2022-12-29 03:20:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|2
1672284300000|2022-12-29 03:25:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|9
1672284600000|2022-12-29 03:30:00|7.1|7|7.1|7|7.11|7.01|7.1|7|15
1672284900000|2022-12-29 03:35:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|22
1672285200000|2022-12-29 03:40:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|8
1672285500000|2022-12-29 03:45:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|4
1672285800000|2022-12-29 03:50:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|5
1672286100000|2022-12-29 03:55:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|25
1672286400000|2022-12-29 04:00:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|41
1672286700000|2022-12-29 04:05:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1672287000000|2022-12-29 04:10:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1672287300000|2022-12-29 04:15:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|8
1672287600000|2022-12-29 04:20:00|7.1|7|7.1|7|7.1|7|7.09|6.99|13
1672287900000|2022-12-29 04:25:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|25
1672288200000|2022-12-29 04:30:00|7.1|7|7.1|7|7.11|7.01|7.1|7|3
1672288500000|2022-12-29 04:35:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|22
1672288800000|2022-12-29 04:40:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|6
1672289100000|2022-12-29 04:45:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|5
1672289400000|2022-12-29 04:50:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|48
1672289700000|2022-12-29 04:55:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|8
1672290000000|2022-12-29 05:00:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|2
1672290300000|2022-12-29 05:05:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|16
1672290600000|2022-12-29 05:10:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|12
1672290900000|2022-12-29 05:15:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|7
1672291200000|2022-12-29 05:20:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|2
1672291500000|2022-12-29 05:25:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|26
1672292100000|2022-12-29 05:35:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|15
1672292400000|2022-12-29 05:40:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|12
1672292700000|2022-12-29 05:45:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|8
1672293000000|2022-12-29 05:50:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|11
1672293600000|2022-12-29 06:00:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|4
1672293900000|2022-12-29 06:05:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|41
1672294200000|2022-12-29 06:10:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|32
1672294500000|2022-12-29 06:15:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|16
1672295100000|2022-12-29 06:25:00|7.12|7.02|7.1|7|7.12|7.02|7.1|7|15
1672295700000|2022-12-29 06:35:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|33
1672296000000|2022-12-29 06:40:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|38
1672296300000|2022-12-29 06:45:00|7.1|7|7.1|7|7.11|7.01|7.1|7|19
1672296600000|2022-12-29 06:50:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|2
1672296900000|2022-12-29 06:55:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|14
1672297200000|2022-12-29 07:00:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|8
1672297500000|2022-12-29 07:05:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|10
1672297800000|2022-12-29 07:10:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|19
1672298100000|2022-12-29 07:15:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|18
1672298400000|2022-12-29 07:20:00|7.1|7|7.1|7|7.1|7|7.09|6.99|27
1672298700000|2022-12-29 07:25:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|50
1672299000000|2022-12-29 07:30:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|17
1672299300000|2022-12-29 07:35:00|7.1|7|7.11|7.01|7.12|7.02|7.09|6.99|30
1672299600000|2022-12-29 07:40:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|14
1672299900000|2022-12-29 07:45:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|51
1672300200000|2022-12-29 07:50:00|7.13|7.03|7.14|7.04|7.15|7.05|7.12|7.02|58
1672300500000|2022-12-29 07:55:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|44
1672300800000|2022-12-29 08:00:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|16
1672301100000|2022-12-29 08:05:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|19
1672301400000|2022-12-29 08:10:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|18
1672301700000|2022-12-29 08:15:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|5
1672302000000|2022-12-29 08:20:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|9
1672302300000|2022-12-29 08:25:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|21
1672302600000|2022-12-29 08:30:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|9
1672302900000|2022-12-29 08:35:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1672303200000|2022-12-29 08:40:00|7.11|7.01|7.08|6.98|7.11|7.01|7.08|6.98|34
1672303500000|2022-12-29 08:45:00|7.07|6.97|7.09|6.99|7.1|7|7.07|6.97|51
1672303800000|2022-12-29 08:50:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|10
1672304100000|2022-12-29 08:55:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|20
1672304400000|2022-12-29 09:00:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|13
1672304700000|2022-12-29 09:05:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|39
1672305000000|2022-12-29 09:10:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|7
1672305300000|2022-12-29 09:15:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|50
1672305600000|2022-12-29 09:20:00|7.13|7.03|7.14|7.04|7.15|7.05|7.12|7.02|40
1672305900000|2022-12-29 09:25:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|78
1672306200000|2022-12-29 09:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|21
1672306500000|2022-12-29 09:35:00|7.12|7.02|7.12|7.02|7.14|7.04|7.12|7.02|31
1672306800000|2022-12-29 09:40:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|29
1672307100000|2022-12-29 09:45:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|13
1672307400000|2022-12-29 09:50:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|16
1672307700000|2022-12-29 09:55:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|17
1672308000000|2022-12-29 10:00:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|10
1672308300000|2022-12-29 10:05:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|35
1672308600000|2022-12-29 10:10:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|25
1672308900000|2022-12-29 10:15:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|34
1672309500000|2022-12-29 10:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|9
1672310100000|2022-12-29 10:35:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|11
1672310400000|2022-12-29 10:40:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|20
1672310700000|2022-12-29 10:45:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|14
1672311000000|2022-12-29 10:50:00|7.14|7.04|7.15|7.05|7.17|7.07|7.13|7.03|82
1672311300000|2022-12-29 10:55:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|12
1672311600000|2022-12-29 11:00:00|7.16|7.06|7.15|7.05|7.16|7.06|7.14|7.04|50
1672311900000|2022-12-29 11:05:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|77
1672312200000|2022-12-29 11:10:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|50
1672312500000|2022-12-29 11:15:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|11
1672312800000|2022-12-29 11:20:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|19
1672313100000|2022-12-29 11:25:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|10
1672313400000|2022-12-29 11:30:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|22
1672313700000|2022-12-29 11:35:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|27
1672314000000|2022-12-29 11:40:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|25
1672314300000|2022-12-29 11:45:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|32
1672314600000|2022-12-29 11:50:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|20
1672314900000|2022-12-29 11:55:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|23
1672315200000|2022-12-29 12:00:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|23
1672315500000|2022-12-29 12:05:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|44
1672315800000|2022-12-29 12:10:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|15
1672316400000|2022-12-29 12:20:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1672316700000|2022-12-29 12:25:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|6
1672317300000|2022-12-29 12:35:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|6
1672317900000|2022-12-29 12:45:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|5
1672318200000|2022-12-29 12:50:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|7
1672318500000|2022-12-29 12:55:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|23
1672318800000|2022-12-29 13:00:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|17
1672319100000|2022-12-29 13:05:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|18
1672319400000|2022-12-29 13:10:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|23
1672319700000|2022-12-29 13:15:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|17
1672320000000|2022-12-29 13:20:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|18
1672320300000|2022-12-29 13:25:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|74
1672320600000|2022-12-29 13:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.11|7.01|73
1672320900000|2022-12-29 13:35:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|31
1672321200000|2022-12-29 13:40:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|18
1672321500000|2022-12-29 13:45:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|9
1672321800000|2022-12-29 13:50:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|15
1672322100000|2022-12-29 13:55:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|70
1672322700000|2022-12-29 14:05:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|19
1672323000000|2022-12-29 14:10:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|18
1672323300000|2022-12-29 14:15:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|5
1672323600000|2022-12-29 14:20:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|7
1672323900000|2022-12-29 14:25:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|12
1672324200000|2022-12-29 14:30:00|7.12|7.02|7.15|7.05|7.16|7.06|7.12|7.02|78
1672324500000|2022-12-29 14:35:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|106
1672324800000|2022-12-29 14:40:00|7.18|7.08|7.17|7.07|7.19|7.09|7.16|7.06|54
1672325100000|2022-12-29 14:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|27
1672325400000|2022-12-29 14:50:00|7.17|7.07|7.15|7.05|7.17|7.07|7.15|7.05|69
1672325700000|2022-12-29 14:55:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|22
1672326000000|2022-12-29 15:00:00|7.16|7.06|7.16|7.06|7.17|7.07|7.14|7.04|47
1672326300000|2022-12-29 15:05:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|44
1672326600000|2022-12-29 15:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|41
1672326900000|2022-12-29 15:15:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|10
1672327200000|2022-12-29 15:20:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|25
1672327500000|2022-12-29 15:25:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|18
1672327800000|2022-12-29 15:30:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|2
1672328100000|2022-12-29 15:35:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|7
1672328400000|2022-12-29 15:40:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|8
1672328700000|2022-12-29 15:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|15
1672329000000|2022-12-29 15:50:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|2
1672329300000|2022-12-29 15:55:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|4
1672329600000|2022-12-29 16:00:00|7.17|7.07|7.15|7.05|7.17|7.07|7.15|7.05|3
1672330200000|2022-12-29 16:10:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|22
1672330500000|2022-12-29 16:15:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|14
1672330800000|2022-12-29 16:20:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|6
1672331100000|2022-12-29 16:25:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|16
1672331400000|2022-12-29 16:30:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|7
1672331700000|2022-12-29 16:35:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|6
1672332000000|2022-12-29 16:40:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|9
1672332300000|2022-12-29 16:45:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|32
1672332600000|2022-12-29 16:50:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|20
1672333800000|2022-12-29 17:10:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|26
1672334100000|2022-12-29 17:15:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|11
1672334400000|2022-12-29 17:20:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|3
1672335000000|2022-12-29 17:30:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|23
1672335300000|2022-12-29 17:35:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|30
1672335600000|2022-12-29 17:40:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|21
1672335900000|2022-12-29 17:45:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|3
1672336200000|2022-12-29 17:50:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1672336500000|2022-12-29 17:55:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|5
1672336800000|2022-12-29 18:00:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|52
1672337100000|2022-12-29 18:05:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|20
1672337400000|2022-12-29 18:10:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|2
1672337700000|2022-12-29 18:15:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|10
1672338000000|2022-12-29 18:20:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1672338600000|2022-12-29 18:30:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|13
1672338900000|2022-12-29 18:35:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|14
1672339200000|2022-12-29 18:40:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|22
1672339500000|2022-12-29 18:45:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|10
1672339800000|2022-12-29 18:50:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|11
1672340100000|2022-12-29 18:55:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|14
1672340400000|2022-12-29 19:00:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|5
1672341000000|2022-12-29 19:10:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|6
1672341300000|2022-12-29 19:15:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|7
1672341600000|2022-12-29 19:20:00|7.14|7.04|7.12|7.02|7.14|7.04|7.11|7.01|29
1672341900000|2022-12-29 19:25:00|7.11|7.01|7.13|7.03|7.14|7.04|7.11|7.01|49
1672342200000|2022-12-29 19:30:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|13
1672342500000|2022-12-29 19:35:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|16
1672342800000|2022-12-29 19:40:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|20
1672343100000|2022-12-29 19:45:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|17
1672343400000|2022-12-29 19:50:00|7.14|7.04|7.12|7.02|7.14|7.04|7.1|7|29
1672343700000|2022-12-29 19:55:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|25
1672344000000|2022-12-29 20:00:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|3
1672344300000|2022-12-29 20:05:00|7.13|7.03|7.1|7|7.14|7.04|7.1|7|24
1672344600000|2022-12-29 20:10:00|7.09|6.99|7.12|7.02|7.12|7.02|7.09|6.99|28
1672344900000|2022-12-29 20:15:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|38
1672345200000|2022-12-29 20:20:00|7.09|6.99|7.08|6.98|7.1|7|7.06|6.96|64
1672345500000|2022-12-29 20:25:00|7.07|6.97|7.07|6.97|7.09|6.99|7.07|6.97|39
1672345800000|2022-12-29 20:30:00|7.06|6.96|7.06|6.96|7.08|6.98|7.06|6.96|27
1672346100000|2022-12-29 20:35:00|7.05|6.95|7.01|6.91|7.06|6.96|6.98|6.88|101
1672346400000|2022-12-29 20:40:00|7.02|6.92|7.02|6.92|7.03|6.93|6.99|6.89|59
1672346700000|2022-12-29 20:45:00|7.03|6.93|7.05|6.95|7.05|6.95|7.02|6.92|41
1672347000000|2022-12-29 20:50:00|7.04|6.94|7.05|6.95|7.07|6.97|7.04|6.94|50
1672347300000|2022-12-29 20:55:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|44
1672347600000|2022-12-29 21:00:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|48
1672347900000|2022-12-29 21:05:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|31
1672348200000|2022-12-29 21:10:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|29
1672348500000|2022-12-29 21:15:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|61
1672348800000|2022-12-29 21:20:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|28
1672349100000|2022-12-29 21:25:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|39
1672349400000|2022-12-29 21:30:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|10
1672349700000|2022-12-29 21:35:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|51
1672350000000|2022-12-29 21:40:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|38
1672350300000|2022-12-29 21:45:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|48
1672350600000|2022-12-29 21:50:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|42
1672350900000|2022-12-29 21:55:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|27
1672351200000|2022-12-29 22:00:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|14
1672351500000|2022-12-29 22:05:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|13
1672351800000|2022-12-29 22:10:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1672352100000|2022-12-29 22:15:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|15
1672352400000|2022-12-29 22:20:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|12
1672352700000|2022-12-29 22:25:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|14
1672353000000|2022-12-29 22:30:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|13
1672353300000|2022-12-29 22:35:00|7.06|6.96|7.12|7.02|7.13|7.03|7.05|6.95|37
1672353600000|2022-12-29 22:40:00|7.13|7.03|7.09|6.99|7.14|7.04|7.09|6.99|57
1672353900000|2022-12-29 22:45:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|14
1672354200000|2022-12-29 22:50:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|27
1672354500000|2022-12-29 22:55:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|26
1672354800000|2022-12-29 23:00:00|7.11|7.01|7.11|7.01|7.12|7.02|7.08|6.98|85
1672355100000|2022-12-29 23:05:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|52
1672355400000|2022-12-29 23:10:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|89
1672355700000|2022-12-29 23:15:00|7.11|7.01|7.11|7.01|7.13|7.03|7.1|7|35
1672356000000|2022-12-29 23:20:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|50
1672356300000|2022-12-29 23:25:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|67
1672356600000|2022-12-29 23:30:00|7.11|7.01|7.19|7.09|7.21|7.11|7.11|7.01|75
1672356900000|2022-12-29 23:35:00|7.18|7.08|7.16|7.06|7.2|7.1|7.16|7.06|59
1672357200000|2022-12-29 23:40:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|37
1672357500000|2022-12-29 23:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.14|7.04|27
1672357800000|2022-12-29 23:50:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|23
1672358100000|2022-12-29 23:55:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|41
1672358400000|2022-12-30 00:00:00|7.15|7.05|7.15|7.05|7.15|7.05|7.13|7.03|59
1672358700000|2022-12-30 00:05:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|32
1672359000000|2022-12-30 00:10:00|7.16|7.06|7.14|7.04|7.16|7.06|7.13|7.03|43
1672359300000|2022-12-30 00:15:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|21
1672359600000|2022-12-30 00:20:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|38
1672359900000|2022-12-30 00:25:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|64
1672360200000|2022-12-30 00:30:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|31
1672360500000|2022-12-30 00:35:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|23
1672360800000|2022-12-30 00:40:00|7.18|7.08|7.18|7.08|7.2|7.1|7.17|7.07|57
1672361100000|2022-12-30 00:45:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|20
1672361400000|2022-12-30 00:50:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|28
1672361700000|2022-12-30 00:55:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|21
1672362000000|2022-12-30 01:00:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|21
1672362300000|2022-12-30 01:05:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|13
1672362600000|2022-12-30 01:10:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|29
1672362900000|2022-12-30 01:15:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|45
1672363200000|2022-12-30 01:20:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|8
1672363500000|2022-12-30 01:25:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|15
1672363800000|2022-12-30 01:30:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|28
1672364100000|2022-12-30 01:35:00|7.13|7.03|7.11|7.01|7.13|7.03|7.1|7|61
1672364400000|2022-12-30 01:40:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|34
1672364700000|2022-12-30 01:45:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|30
1672365000000|2022-12-30 01:50:00|7.12|7.02|7.1|7|7.12|7.02|7.1|7|35
1672365300000|2022-12-30 01:55:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|21
1672365600000|2022-12-30 02:00:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|38
1672365900000|2022-12-30 02:05:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|10
1672366200000|2022-12-30 02:10:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|6
1672366500000|2022-12-30 02:15:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|25
1672366800000|2022-12-30 02:20:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|37
1672367100000|2022-12-30 02:25:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|27
1672367400000|2022-12-30 02:30:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|41
1672367700000|2022-12-30 02:35:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|29
1672368000000|2022-12-30 02:40:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|37
1672368300000|2022-12-30 02:45:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|34
1672368600000|2022-12-30 02:50:00|7.1|7|7.09|6.99|7.11|7.01|7.09|6.99|28
1672368900000|2022-12-30 02:55:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|45
1672369200000|2022-12-30 03:00:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|2
1672369500000|2022-12-30 03:05:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|18
1672369800000|2022-12-30 03:10:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|32
1672370100000|2022-12-30 03:15:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|14
1672370400000|2022-12-30 03:20:00|7.11|7.01|7.11|7.01|7.11|7.01|7.09|6.99|39
1672370700000|2022-12-30 03:25:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|20
1672371000000|2022-12-30 03:30:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|4
1672371300000|2022-12-30 03:35:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|16
1672372200000|2022-12-30 03:50:00|7.1|7|7.1|7|7.11|7.01|7.1|7|5
1672372500000|2022-12-30 03:55:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|6
1672372800000|2022-12-30 04:00:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|11
1672373100000|2022-12-30 04:05:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|14
1672373400000|2022-12-30 04:10:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|19
1672373700000|2022-12-30 04:15:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|34
1672374000000|2022-12-30 04:20:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|10
1672374300000|2022-12-30 04:25:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|28
1672374600000|2022-12-30 04:30:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|22
1672374900000|2022-12-30 04:35:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|21
1672375200000|2022-12-30 04:40:00|7.1|7|7.1|7|7.11|7.01|7.1|7|7
1672375500000|2022-12-30 04:45:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|2
1672375800000|2022-12-30 04:50:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|10
1672376100000|2022-12-30 04:55:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|25
1672376400000|2022-12-30 05:00:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|2
1672376700000|2022-12-30 05:05:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|10
1672377000000|2022-12-30 05:10:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|2
1672377300000|2022-12-30 05:15:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|15
1672377600000|2022-12-30 05:20:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|3
1672377900000|2022-12-30 05:25:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|21
1672378200000|2022-12-30 05:30:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|13
1672378500000|2022-12-30 05:35:00|7.06|6.96|7.06|6.96|7.08|6.98|7.06|6.96|33
1672378800000|2022-12-30 05:40:00|7.07|6.97|7.07|6.97|7.08|6.98|7.05|6.95|15
1672379100000|2022-12-30 05:45:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|27
1672379400000|2022-12-30 05:50:00|7.07|6.97|7.06|6.96|7.07|6.97|7.03|6.93|92
1672379700000|2022-12-30 05:55:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|43
1672380000000|2022-12-30 06:00:00|7.06|6.96|7.03|6.93|7.06|6.96|7.02|6.92|42
1672380300000|2022-12-30 06:05:00|7.04|6.94|7.05|6.95|7.06|6.96|7.03|6.93|46
1672380600000|2022-12-30 06:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|22
1672380900000|2022-12-30 06:15:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|8
1672381200000|2022-12-30 06:20:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|5
1672381500000|2022-12-30 06:25:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|32
1672381800000|2022-12-30 06:30:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|24
1672382100000|2022-12-30 06:35:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|9
1672382400000|2022-12-30 06:40:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|9
1672382700000|2022-12-30 06:45:00|7.01|6.91|7.03|6.93|7.04|6.94|7.01|6.91|19
1672383000000|2022-12-30 06:50:00|7.04|6.94|7.02|6.92|7.04|6.94|7.01|6.91|23
1672383300000|2022-12-30 06:55:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|41
1672383600000|2022-12-30 07:00:00|7|6.9|7|6.9|7.01|6.91|7|6.9|35
1672383900000|2022-12-30 07:05:00|7.01|6.91|7.01|6.91|7.01|6.91|6.99|6.89|29
1672384200000|2022-12-30 07:10:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|28
1672384500000|2022-12-30 07:15:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|17
1672384800000|2022-12-30 07:20:00|6.99|6.89|6.8|6.7|7|6.9|6.74|6.64|116
1672385100000|2022-12-30 07:25:00|6.81|6.71|6.83|6.73|6.85|6.75|6.73|6.63|237
1672385400000|2022-12-30 07:30:00|6.82|6.72|6.86|6.76|6.86|6.76|6.8|6.7|113
1672385700000|2022-12-30 07:35:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|76
1672386000000|2022-12-30 07:40:00|6.87|6.77|6.85|6.75|6.87|6.77|6.84|6.74|53
1672386300000|2022-12-30 07:45:00|6.86|6.76|6.84|6.74|6.87|6.77|6.83|6.73|49
1672386600000|2022-12-30 07:50:00|6.85|6.75|6.83|6.73|6.85|6.75|6.81|6.71|74
1672386900000|2022-12-30 07:55:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|32
1672387200000|2022-12-30 08:00:00|6.84|6.74|6.85|6.75|6.86|6.76|6.82|6.72|52
1672387500000|2022-12-30 08:05:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|41
1672387800000|2022-12-30 08:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|19
1672388100000|2022-12-30 08:15:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|37
1672388400000|2022-12-30 08:20:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|13
1672388700000|2022-12-30 08:25:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|29
1672389000000|2022-12-30 08:30:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|28
1672389300000|2022-12-30 08:35:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|43
1672389600000|2022-12-30 08:40:00|6.82|6.72|6.84|6.74|6.84|6.74|6.81|6.71|43
1672389900000|2022-12-30 08:45:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|22
1672390200000|2022-12-30 08:50:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|15
1672390500000|2022-12-30 08:55:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|26
1672390800000|2022-12-30 09:00:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|20
1672391100000|2022-12-30 09:05:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|25
1672391400000|2022-12-30 09:10:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|35
1672391700000|2022-12-30 09:15:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|29
1672392000000|2022-12-30 09:20:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|34
1672392300000|2022-12-30 09:25:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|42
1672392600000|2022-12-30 09:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|15
1672392900000|2022-12-30 09:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|68
1672393200000|2022-12-30 09:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|8
1672393500000|2022-12-30 09:45:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|26
1672393800000|2022-12-30 09:50:00|6.84|6.74|6.87|6.77|6.88|6.78|6.84|6.74|42
1672394100000|2022-12-30 09:55:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|22
1672394400000|2022-12-30 10:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|27
1672394700000|2022-12-30 10:05:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|13
1672395000000|2022-12-30 10:10:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|19
1672395300000|2022-12-30 10:15:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|10
1672395900000|2022-12-30 10:25:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|8
1672396200000|2022-12-30 10:30:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|3
1672396500000|2022-12-30 10:35:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|23
1672396800000|2022-12-30 10:40:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|38
1672397100000|2022-12-30 10:45:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|75
1672397400000|2022-12-30 10:50:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|9
1672397700000|2022-12-30 10:55:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|29
1672398000000|2022-12-30 11:00:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|35
1672398300000|2022-12-30 11:05:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|42
1672398600000|2022-12-30 11:10:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|3
1672398900000|2022-12-30 11:15:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|16
1672399200000|2022-12-30 11:20:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|20
1672399500000|2022-12-30 11:25:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|15
1672399800000|2022-12-30 11:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|17
1672400100000|2022-12-30 11:35:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|3
1672400400000|2022-12-30 11:40:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|24
1672400700000|2022-12-30 11:45:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|13
1672401000000|2022-12-30 11:50:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|14
1672401300000|2022-12-30 11:55:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|5
1672401600000|2022-12-30 12:00:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|33
1672401900000|2022-12-30 12:05:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|42
1672402200000|2022-12-30 12:10:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|29
1672402500000|2022-12-30 12:15:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|29
1672402800000|2022-12-30 12:20:00|6.82|6.72|6.79|6.69|6.82|6.72|6.77|6.67|38
1672403100000|2022-12-30 12:25:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|54
1672403400000|2022-12-30 12:30:00|6.8|6.7|6.84|6.74|6.84|6.74|6.79|6.69|49
1672403700000|2022-12-30 12:35:00|6.83|6.73|6.86|6.76|6.86|6.76|6.83|6.73|104
1672404000000|2022-12-30 12:40:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|80
1672404300000|2022-12-30 12:45:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|58
1672404600000|2022-12-30 12:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|7
1672404900000|2022-12-30 12:55:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|17
1672405200000|2022-12-30 13:00:00|6.83|6.73|6.85|6.75|6.86|6.76|6.83|6.73|53
1672405500000|2022-12-30 13:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|19
1672405800000|2022-12-30 13:10:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|38
1672406100000|2022-12-30 13:15:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|15
1672406400000|2022-12-30 13:20:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|21
1672406700000|2022-12-30 13:25:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|45
1672407000000|2022-12-30 13:30:00|6.82|6.72|6.82|6.72|6.84|6.74|6.81|6.71|33
1672407300000|2022-12-30 13:35:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|38
1672407600000|2022-12-30 13:40:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|34
1672407900000|2022-12-30 13:45:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|48
1672408200000|2022-12-30 13:50:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|37
1672408500000|2022-12-30 13:55:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|49
1672408800000|2022-12-30 14:00:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|27
1672409100000|2022-12-30 14:05:00|6.8|6.7|6.83|6.73|6.84|6.74|6.8|6.7|50
1672409400000|2022-12-30 14:10:00|6.84|6.74|6.82|6.72|6.85|6.75|6.82|6.72|27
1672409700000|2022-12-30 14:15:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|28
1672410000000|2022-12-30 14:20:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|33
1672410300000|2022-12-30 14:25:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|17
1672410600000|2022-12-30 14:30:00|6.81|6.71|6.83|6.73|6.84|6.74|6.79|6.69|103
1672410900000|2022-12-30 14:35:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|53
1672411200000|2022-12-30 14:40:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|101
1672411500000|2022-12-30 14:45:00|6.8|6.7|6.72|6.62|6.81|6.71|6.65|6.55|125
1672411800000|2022-12-30 14:50:00|6.73|6.63|6.75|6.65|6.77|6.67|6.72|6.62|215
1672412100000|2022-12-30 14:55:00|6.76|6.66|6.76|6.66|6.76|6.66|6.74|6.64|143
1672412400000|2022-12-30 15:00:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|84
1672412700000|2022-12-30 15:05:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|57
1672413000000|2022-12-30 15:10:00|6.74|6.64|6.76|6.66|6.76|6.66|6.73|6.63|51
1672413300000|2022-12-30 15:15:00|6.75|6.65|6.81|6.71|6.83|6.73|6.75|6.65|107
1672413600000|2022-12-30 15:20:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|44
1672413900000|2022-12-30 15:25:00|6.82|6.72|6.81|6.71|6.83|6.73|6.8|6.7|60
1672414200000|2022-12-30 15:30:00|6.82|6.72|6.82|6.72|6.83|6.73|6.8|6.7|53
1672414500000|2022-12-30 15:35:00|6.81|6.71|6.82|6.72|6.84|6.74|6.81|6.71|44
1672414800000|2022-12-30 15:40:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|35
1672415100000|2022-12-30 15:45:00|6.82|6.72|6.83|6.73|6.84|6.74|6.81|6.71|58
1672415400000|2022-12-30 15:50:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|35
1672415700000|2022-12-30 15:55:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|22
1672416000000|2022-12-30 16:00:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|31
1672416300000|2022-12-30 16:05:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|48
1672416600000|2022-12-30 16:10:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|50
1672416900000|2022-12-30 16:15:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|73
1672417200000|2022-12-30 16:20:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|62
1672417500000|2022-12-30 16:25:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|56
1672417800000|2022-12-30 16:30:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|39
1672418100000|2022-12-30 16:35:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|10
1672418400000|2022-12-30 16:40:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|19
1672418700000|2022-12-30 16:45:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|14
1672419000000|2022-12-30 16:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1672419300000|2022-12-30 16:55:00|6.83|6.73|6.84|6.74|6.86|6.76|6.83|6.73|20
1672419600000|2022-12-30 17:00:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|16
1672419900000|2022-12-30 17:05:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|11
1672420200000|2022-12-30 17:10:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|8
1672420500000|2022-12-30 17:15:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|13
1672420800000|2022-12-30 17:20:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|21
1672421100000|2022-12-30 17:25:00|6.86|6.76|6.87|6.77|6.9|6.8|6.85|6.75|66
1672421400000|2022-12-30 17:30:00|6.88|6.78|6.89|6.79|6.89|6.79|6.86|6.76|60
1672421700000|2022-12-30 17:35:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|28
1672422000000|2022-12-30 17:40:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|17
1672422300000|2022-12-30 17:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|49
1672422600000|2022-12-30 17:50:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|27
1672422900000|2022-12-30 17:55:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|19
1672423200000|2022-12-30 18:00:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|24
1672423500000|2022-12-30 18:05:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|17
1672423800000|2022-12-30 18:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|10
1672424100000|2022-12-30 18:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|21
1672424400000|2022-12-30 18:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|13
1672424700000|2022-12-30 18:25:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|20
1672425000000|2022-12-30 18:30:00|6.87|6.77|6.89|6.79|6.89|6.79|6.86|6.76|23
1672425300000|2022-12-30 18:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|33
1672425600000|2022-12-30 18:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|6
1672425900000|2022-12-30 18:45:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|17
1672426200000|2022-12-30 18:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|10
1672426500000|2022-12-30 18:55:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|34
1672426800000|2022-12-30 19:00:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|53
1672427100000|2022-12-30 19:05:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|6
1672427400000|2022-12-30 19:10:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|5
1672427700000|2022-12-30 19:15:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|2
1672428000000|2022-12-30 19:20:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|34
1672428600000|2022-12-30 19:30:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|6
1672429200000|2022-12-30 19:40:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|14
1672429500000|2022-12-30 19:45:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|25
1672429800000|2022-12-30 19:50:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|45
1672430100000|2022-12-30 19:55:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|29
1672430400000|2022-12-30 20:00:00|6.89|6.79|6.91|6.81|6.92|6.82|6.89|6.79|5
1672430700000|2022-12-30 20:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|7
1672431000000|2022-12-30 20:10:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|15
1672431300000|2022-12-30 20:15:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|16
1672431600000|2022-12-30 20:20:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|10
1672431900000|2022-12-30 20:25:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|27
1672432200000|2022-12-30 20:30:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|20
1672432800000|2022-12-30 20:40:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|11
1672433100000|2022-12-30 20:45:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|17
1672433400000|2022-12-30 20:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|5
1672433700000|2022-12-30 20:55:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|28
1672434000000|2022-12-30 21:00:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|28
1672434300000|2022-12-30 21:05:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|21
1672434600000|2022-12-30 21:10:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|6
1672434900000|2022-12-30 21:15:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|2
1672435200000|2022-12-30 21:20:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|18
1672435800000|2022-12-30 21:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|5
1672436100000|2022-12-30 21:35:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|8
1672436400000|2022-12-30 21:40:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|3
1672436700000|2022-12-30 21:45:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1672437300000|2022-12-30 21:55:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|3
1672606500000|2023-01-01 20:55:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1672606800000|2023-01-01 21:00:00|7.1|7|7.09|6.99|7.11|7.01|7.09|6.99|20
1672607100000|2023-01-01 21:05:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|16
1672607700000|2023-01-01 21:15:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|6
1672608000000|2023-01-01 21:20:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|3
1672608300000|2023-01-01 21:25:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|7
1672608600000|2023-01-01 21:30:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1672608900000|2023-01-01 21:35:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|11
1672609200000|2023-01-01 21:40:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|3
1672609500000|2023-01-01 21:45:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|3
1672609800000|2023-01-01 21:50:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|2
1672610700000|2023-01-01 22:05:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1672611600000|2023-01-01 22:20:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|7
1672611900000|2023-01-01 22:25:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|15
1672612200000|2023-01-01 22:30:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|3
1672612800000|2023-01-01 22:40:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|2
1672613400000|2023-01-01 22:50:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|4
1672613700000|2023-01-01 22:55:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|31
1672614000000|2023-01-01 23:00:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|4
1672614300000|2023-01-01 23:05:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|4
1672614600000|2023-01-01 23:10:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|11
1672614900000|2023-01-01 23:15:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|4
1672615200000|2023-01-01 23:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|13
1672615500000|2023-01-01 23:25:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|6
1672615800000|2023-01-01 23:30:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|16
1672616100000|2023-01-01 23:35:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|31
1672616400000|2023-01-01 23:40:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|16
1672616700000|2023-01-01 23:45:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|3
1672617000000|2023-01-01 23:50:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|3
1672617300000|2023-01-01 23:55:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|22
1672617600000|2023-01-02 00:00:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|17
1672617900000|2023-01-02 00:05:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|17
1672618200000|2023-01-02 00:10:00|7.06|6.96|7.06|6.96|7.06|6.96|7.06|6.96|1
1672618500000|2023-01-02 00:15:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|20
1672618800000|2023-01-02 00:20:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|21
1672619100000|2023-01-02 00:25:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|26
1672619400000|2023-01-02 00:30:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|2
1672619700000|2023-01-02 00:35:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|13
1672620000000|2023-01-02 00:40:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|44
1672620300000|2023-01-02 00:45:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|8
1672620600000|2023-01-02 00:50:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|5
1672620900000|2023-01-02 00:55:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|4
1672621200000|2023-01-02 01:00:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|33
1672621500000|2023-01-02 01:05:00|7.03|6.93|6.98|6.88|7.03|6.93|6.96|6.86|130
1672621800000|2023-01-02 01:10:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|73
1672622100000|2023-01-02 01:15:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|78
1672622400000|2023-01-02 01:20:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|33
1672622700000|2023-01-02 01:25:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|7
1672623000000|2023-01-02 01:30:00|6.98|6.88|6.99|6.89|7|6.9|6.98|6.88|24
1672623300000|2023-01-02 01:35:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|4
1672623600000|2023-01-02 01:40:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|43
1672623900000|2023-01-02 01:45:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|4
1672624200000|2023-01-02 01:50:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|45
1672624500000|2023-01-02 01:55:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|24
1672624800000|2023-01-02 02:00:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|37
1672625100000|2023-01-02 02:05:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|30
1672625400000|2023-01-02 02:10:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|61
1672625700000|2023-01-02 02:15:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|12
1672626000000|2023-01-02 02:20:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|7
1672626300000|2023-01-02 02:25:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|41
1672626600000|2023-01-02 02:30:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|28
1672626900000|2023-01-02 02:35:00|7|6.9|7|6.9|7|6.9|6.99|6.89|41
1672627500000|2023-01-02 02:45:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|56
1672627800000|2023-01-02 02:50:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1672628100000|2023-01-02 02:55:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|33
1672628400000|2023-01-02 03:00:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|10
1672629000000|2023-01-02 03:10:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|25
1672629300000|2023-01-02 03:15:00|7|6.9|7|6.9|7|6.9|6.99|6.89|43
1672629600000|2023-01-02 03:20:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|22
1672630200000|2023-01-02 03:30:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|20
1672630500000|2023-01-02 03:35:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|30
1672630800000|2023-01-02 03:40:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|4
1672631100000|2023-01-02 03:45:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|11
1672631400000|2023-01-02 03:50:00|7.02|6.92|7.06|6.96|7.06|6.96|7.02|6.92|79
1672631700000|2023-01-02 03:55:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|51
1672632000000|2023-01-02 04:00:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|20
1672632300000|2023-01-02 04:05:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|49
1672632600000|2023-01-02 04:10:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|29
1672632900000|2023-01-02 04:15:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|30
1672633200000|2023-01-02 04:20:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|37
1672633500000|2023-01-02 04:25:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1672633800000|2023-01-02 04:30:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|4
1672634100000|2023-01-02 04:35:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|16
1672634400000|2023-01-02 04:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|11
1672634700000|2023-01-02 04:45:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|22
1672635000000|2023-01-02 04:50:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|26
1672635300000|2023-01-02 04:55:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|19
1672635600000|2023-01-02 05:00:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|5
1672635900000|2023-01-02 05:05:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|11
1672636200000|2023-01-02 05:10:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|30
1672636500000|2023-01-02 05:15:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|79
1672636800000|2023-01-02 05:20:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|54
1672637100000|2023-01-02 05:25:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|30
1672637400000|2023-01-02 05:30:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|35
1672637700000|2023-01-02 05:35:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|36
1672638000000|2023-01-02 05:40:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|21
1672638300000|2023-01-02 05:45:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|19
1672638600000|2023-01-02 05:50:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|18
1672638900000|2023-01-02 05:55:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|36
1672639200000|2023-01-02 06:00:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|2
1672639500000|2023-01-02 06:05:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|5
1672639800000|2023-01-02 06:10:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|32
1672640100000|2023-01-02 06:15:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|16
1672640400000|2023-01-02 06:20:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|6
1672640700000|2023-01-02 06:25:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|10
1672641000000|2023-01-02 06:30:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|41
1672641300000|2023-01-02 06:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|24
1672641600000|2023-01-02 06:40:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|15
1672641900000|2023-01-02 06:45:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|53
1672642200000|2023-01-02 06:50:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|49
1672642800000|2023-01-02 07:00:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|28
1672643100000|2023-01-02 07:05:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1672643400000|2023-01-02 07:10:00|7.08|6.98|7.16|7.06|7.17|7.07|7.07|6.97|39
1672643700000|2023-01-02 07:15:00|7.17|7.07|7.25|7.15|7.42|7.32|7.13|7.03|288
1672644000000|2023-01-02 07:20:00|7.23|7.13|7.23|7.13|7.26|7.16|7.22|7.12|113
1672644300000|2023-01-02 07:25:00|7.22|7.12|7.23|7.13|7.25|7.15|7.21|7.11|80
1672644600000|2023-01-02 07:30:00|7.24|7.14|7.21|7.11|7.24|7.14|7.2|7.1|31
1672644900000|2023-01-02 07:35:00|7.2|7.1|7.26|7.16|7.26|7.16|7.19|7.09|49
1672645200000|2023-01-02 07:40:00|7.25|7.15|7.25|7.15|7.26|7.16|7.22|7.12|58
1672645500000|2023-01-02 07:45:00|7.26|7.16|7.24|7.14|7.26|7.16|7.23|7.13|29
1672645800000|2023-01-02 07:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|31
1672646100000|2023-01-02 07:55:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|46
1672646400000|2023-01-02 08:00:00|7.24|7.14|7.25|7.15|7.25|7.15|7.22|7.12|36
1672646700000|2023-01-02 08:05:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|50
1672647000000|2023-01-02 08:10:00|7.26|7.16|7.28|7.18|7.29|7.19|7.25|7.15|30
1672647300000|2023-01-02 08:15:00|7.27|7.17|7.27|7.17|7.3|7.2|7.26|7.16|41
1672647600000|2023-01-02 08:20:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|29
1672647900000|2023-01-02 08:25:00|7.27|7.17|7.26|7.16|7.29|7.19|7.26|7.16|36
1672648200000|2023-01-02 08:30:00|7.27|7.17|7.28|7.18|7.28|7.18|7.25|7.15|52
1672648500000|2023-01-02 08:35:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|50
1672648800000|2023-01-02 08:40:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|23
1672649100000|2023-01-02 08:45:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|36
1672649400000|2023-01-02 08:50:00|7.26|7.16|7.25|7.15|7.27|7.17|7.24|7.14|68
1672649700000|2023-01-02 08:55:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|31
1672650000000|2023-01-02 09:00:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|27
1672650300000|2023-01-02 09:05:00|7.26|7.16|7.26|7.16|7.28|7.18|7.25|7.15|89
1672650600000|2023-01-02 09:10:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|34
1672650900000|2023-01-02 09:15:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|22
1672651200000|2023-01-02 09:20:00|7.27|7.17|7.27|7.17|7.29|7.19|7.27|7.17|43
1672651500000|2023-01-02 09:25:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|40
1672651800000|2023-01-02 09:30:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|41
1672652100000|2023-01-02 09:35:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|61
1672652400000|2023-01-02 09:40:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|18
1672652700000|2023-01-02 09:45:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|19
1672653000000|2023-01-02 09:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|45
1672653300000|2023-01-02 09:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|56
1672653600000|2023-01-02 10:00:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|28
1672653900000|2023-01-02 10:05:00|7.24|7.14|7.24|7.14|7.27|7.17|7.24|7.14|21
1672654200000|2023-01-02 10:10:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|24
1672654500000|2023-01-02 10:15:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|25
1672654800000|2023-01-02 10:20:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|37
1672655100000|2023-01-02 10:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1672655400000|2023-01-02 10:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|17
1672655700000|2023-01-02 10:35:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|33
1672656000000|2023-01-02 10:40:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1672656300000|2023-01-02 10:45:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|11
1672656600000|2023-01-02 10:50:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|10
1672656900000|2023-01-02 10:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|43
1672657200000|2023-01-02 11:00:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1672657500000|2023-01-02 11:05:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1672657800000|2023-01-02 11:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|15
1672658100000|2023-01-02 11:15:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|13
1672658400000|2023-01-02 11:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1672658700000|2023-01-02 11:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|21
1672659000000|2023-01-02 11:30:00|7.23|7.13|7.21|7.11|7.23|7.13|7.19|7.09|25
1672659300000|2023-01-02 11:35:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|41
1672659600000|2023-01-02 11:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|14
1672659900000|2023-01-02 11:45:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|5
1672660200000|2023-01-02 11:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1672660500000|2023-01-02 11:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1672660800000|2023-01-02 12:00:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|21
1672661100000|2023-01-02 12:05:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|41
1672661400000|2023-01-02 12:10:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|38
1672661700000|2023-01-02 12:15:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|22
1672662000000|2023-01-02 12:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|14
1672662300000|2023-01-02 12:25:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1672662900000|2023-01-02 12:35:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|14
1672663200000|2023-01-02 12:40:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|8
1672663500000|2023-01-02 12:45:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|8
1672663800000|2023-01-02 12:50:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|44
1672664100000|2023-01-02 12:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|8
1672664400000|2023-01-02 13:00:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|18
1672664700000|2023-01-02 13:05:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|4
1672665300000|2023-01-02 13:15:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|8
1672665600000|2023-01-02 13:20:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|25
1672665900000|2023-01-02 13:25:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|3
1672666200000|2023-01-02 13:30:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|30
1672666500000|2023-01-02 13:35:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|22
1672666800000|2023-01-02 13:40:00|7.24|7.14|7.22|7.12|7.25|7.15|7.22|7.12|33
1672667100000|2023-01-02 13:45:00|7.23|7.13|7.23|7.13|7.25|7.15|7.22|7.12|35
1672667400000|2023-01-02 13:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|6
1672667700000|2023-01-02 13:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|20
1672668000000|2023-01-02 14:00:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|7
1672668300000|2023-01-02 14:05:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|56
1672668600000|2023-01-02 14:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|14
1672668900000|2023-01-02 14:15:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|21
1672669200000|2023-01-02 14:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|4
1672669500000|2023-01-02 14:25:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|32
1672669800000|2023-01-02 14:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1672670100000|2023-01-02 14:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|11
1672670400000|2023-01-02 14:40:00|7.23|7.13|7.24|7.14|7.24|7.14|7.22|7.12|24
1672670700000|2023-01-02 14:45:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|7
1672671000000|2023-01-02 14:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|8
1672671300000|2023-01-02 14:55:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1672671600000|2023-01-02 15:00:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|15
1672671900000|2023-01-02 15:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|21
1672672200000|2023-01-02 15:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|30
1672672500000|2023-01-02 15:15:00|7.25|7.15|7.25|7.15|7.27|7.17|7.24|7.14|67
1672672800000|2023-01-02 15:20:00|7.26|7.16|7.26|7.16|7.26|7.16|7.24|7.14|29
1672673100000|2023-01-02 15:25:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|21
1672673400000|2023-01-02 15:30:00|7.26|7.16|7.28|7.18|7.32|7.22|7.26|7.16|33
1672673700000|2023-01-02 15:35:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|39
1672674000000|2023-01-02 15:40:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|23
1672674300000|2023-01-02 15:45:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|45
1672674600000|2023-01-02 15:50:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|28
1672674900000|2023-01-02 15:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|18
1672675200000|2023-01-02 16:00:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|23
1672675500000|2023-01-02 16:05:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1672675800000|2023-01-02 16:10:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|15
1672676100000|2023-01-02 16:15:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|22
1672676400000|2023-01-02 16:20:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|39
1672676700000|2023-01-02 16:25:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|2
1672677000000|2023-01-02 16:30:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|7
1672677300000|2023-01-02 16:35:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|17
1672677600000|2023-01-02 16:40:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|21
1672677900000|2023-01-02 16:45:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|13
1672678200000|2023-01-02 16:50:00|7.27|7.17|7.26|7.16|7.28|7.18|7.25|7.15|44
1672678500000|2023-01-02 16:55:00|7.27|7.17|7.25|7.15|7.27|7.17|7.24|7.14|9
1672678800000|2023-01-02 17:00:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|44
1672679100000|2023-01-02 17:05:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|26
1672679400000|2023-01-02 17:10:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|15
1672679700000|2023-01-02 17:15:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|4
1672680000000|2023-01-02 17:20:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|16
1672680300000|2023-01-02 17:25:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1672680600000|2023-01-02 17:30:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|16
1672680900000|2023-01-02 17:35:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|6
1672681500000|2023-01-02 17:45:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|8
1672682100000|2023-01-02 17:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|6
1672682700000|2023-01-02 18:05:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|8
1672683300000|2023-01-02 18:15:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|10
1672683600000|2023-01-02 18:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|22
1672683900000|2023-01-02 18:25:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|11
1672684200000|2023-01-02 18:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1672685100000|2023-01-02 18:45:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|7
1672685400000|2023-01-02 18:50:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|6
1672685700000|2023-01-02 18:55:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|24
1672686000000|2023-01-02 19:00:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|6
1672686300000|2023-01-02 19:05:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|10
1672686600000|2023-01-02 19:10:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1672686900000|2023-01-02 19:15:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|8
1672687500000|2023-01-02 19:25:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|15
1672687800000|2023-01-02 19:30:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1672688100000|2023-01-02 19:35:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|19
1672688400000|2023-01-02 19:40:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|31
1672688700000|2023-01-02 19:45:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|5
1672689000000|2023-01-02 19:50:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|6
1672689300000|2023-01-02 19:55:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|10
1672689600000|2023-01-02 20:00:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|12
1672689900000|2023-01-02 20:05:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|13
1672690200000|2023-01-02 20:10:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|12
1672690500000|2023-01-02 20:15:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1672690800000|2023-01-02 20:20:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|20
1672691100000|2023-01-02 20:25:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|7
1672691400000|2023-01-02 20:30:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|32
1672691700000|2023-01-02 20:35:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|22
1672692000000|2023-01-02 20:40:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|10
1672692900000|2023-01-02 20:55:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|5
1672693200000|2023-01-02 21:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|16
1672693500000|2023-01-02 21:05:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|11
1672693800000|2023-01-02 21:10:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|12
1672694100000|2023-01-02 21:15:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1672694400000|2023-01-02 21:20:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|28
1672694700000|2023-01-02 21:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|4
1672695000000|2023-01-02 21:30:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|32
1672695300000|2023-01-02 21:35:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|9
1672695900000|2023-01-02 21:45:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|32
1672696200000|2023-01-02 21:50:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1672696500000|2023-01-02 21:55:00|7.29|7.19|7.3|7.2|7.32|7.22|7.28|7.18|38
1672696800000|2023-01-02 22:00:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|3
1672697100000|2023-01-02 22:05:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1672697400000|2023-01-02 22:10:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|5
1672697700000|2023-01-02 22:15:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1672698000000|2023-01-02 22:20:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|2
1672698600000|2023-01-02 22:30:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1672698900000|2023-01-02 22:35:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|4
1672699200000|2023-01-02 22:40:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|2
1672699500000|2023-01-02 22:45:00|7.26|7.16|7.25|7.15|7.27|7.17|7.24|7.14|12
1672699800000|2023-01-02 22:50:00|7.24|7.14|7.24|7.14|7.26|7.16|7.24|7.14|9
1672700100000|2023-01-02 22:55:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|5
1672700400000|2023-01-02 23:00:00|7.24|7.14|7.21|7.11|7.24|7.14|7.14|7.04|111
1672700700000|2023-01-02 23:05:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|37
1672701000000|2023-01-02 23:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|44
1672701300000|2023-01-02 23:15:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|19
1672701600000|2023-01-02 23:20:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1672701900000|2023-01-02 23:25:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1672702200000|2023-01-02 23:30:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|3
1672702500000|2023-01-02 23:35:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|23
1672702800000|2023-01-02 23:40:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1672703100000|2023-01-02 23:45:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|15
1672703400000|2023-01-02 23:50:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|53
1672703700000|2023-01-02 23:55:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|24
1672704000000|2023-01-03 00:00:00|7.2|7.1|7.19|7.09|7.21|7.11|7.18|7.08|22
1672704300000|2023-01-03 00:05:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|4
1672704600000|2023-01-03 00:10:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|31
1672704900000|2023-01-03 00:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|10
1672705200000|2023-01-03 00:20:00|7.23|7.13|7.21|7.11|7.23|7.13|7.19|7.09|59
1672705500000|2023-01-03 00:25:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|11
1672705800000|2023-01-03 00:30:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|16
1672706100000|2023-01-03 00:35:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1672706400000|2023-01-03 00:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|23
1672706700000|2023-01-03 00:45:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|10
1672707000000|2023-01-03 00:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1672707300000|2023-01-03 00:55:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|5
1672707600000|2023-01-03 01:00:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|8
1672707900000|2023-01-03 01:05:00|7.22|7.12|7.21|7.11|7.23|7.13|7.21|7.11|12
1672708200000|2023-01-03 01:10:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1672708500000|2023-01-03 01:15:00|7.2|7.1|7.19|7.09|7.21|7.11|7.18|7.08|28
1672708800000|2023-01-03 01:20:00|7.18|7.08|7.17|7.07|7.19|7.09|7.16|7.06|42
1672709100000|2023-01-03 01:25:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|18
1672709400000|2023-01-03 01:30:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|8
1672709700000|2023-01-03 01:35:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|13
1672710000000|2023-01-03 01:40:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|31
1672710300000|2023-01-03 01:45:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|33
1672710600000|2023-01-03 01:50:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|29
1672710900000|2023-01-03 01:55:00|7.18|7.08|7.19|7.09|7.21|7.11|7.18|7.08|24
1672711200000|2023-01-03 02:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|10
1672711500000|2023-01-03 02:05:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|22
1672711800000|2023-01-03 02:10:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|30
1672712100000|2023-01-03 02:15:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|21
1672712400000|2023-01-03 02:20:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|34
1672712700000|2023-01-03 02:25:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|23
1672713000000|2023-01-03 02:30:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|23
1672713300000|2023-01-03 02:35:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|5
1672713600000|2023-01-03 02:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|13
1672713900000|2023-01-03 02:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|35
1672714200000|2023-01-03 02:50:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|6
1672714500000|2023-01-03 02:55:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|51
1672714800000|2023-01-03 03:00:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|66
1672715100000|2023-01-03 03:05:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|40
1672715400000|2023-01-03 03:10:00|7.19|7.09|7.18|7.08|7.2|7.1|7.17|7.07|44
1672715700000|2023-01-03 03:15:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|37
1672716000000|2023-01-03 03:20:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|19
1672716300000|2023-01-03 03:25:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|24
1672716600000|2023-01-03 03:30:00|7.21|7.11|7.21|7.11|7.23|7.13|7.2|7.1|79
1672716900000|2023-01-03 03:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|31
1672717200000|2023-01-03 03:40:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|53
1672717500000|2023-01-03 03:45:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|55
1672717800000|2023-01-03 03:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|57
1672718100000|2023-01-03 03:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|43
1672718400000|2023-01-03 04:00:00|7.21|7.11|7.22|7.12|7.23|7.13|7.21|7.11|8
1672718700000|2023-01-03 04:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|24
1672719000000|2023-01-03 04:10:00|7.21|7.11|7.22|7.12|7.23|7.13|7.21|7.11|30
1672719300000|2023-01-03 04:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|46
1672719600000|2023-01-03 04:20:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|65
1672719900000|2023-01-03 04:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|41
1672720200000|2023-01-03 04:30:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|20
1672720500000|2023-01-03 04:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|47
1672720800000|2023-01-03 04:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|36
1672721100000|2023-01-03 04:45:00|7.22|7.12|7.21|7.11|7.22|7.12|7.2|7.1|54
1672721400000|2023-01-03 04:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|37
1672721700000|2023-01-03 04:55:00|7.19|7.09|7.2|7.1|7.22|7.12|7.19|7.09|42
1672722000000|2023-01-03 05:00:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|38
1672722300000|2023-01-03 05:05:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|14
1672722600000|2023-01-03 05:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|54
1672722900000|2023-01-03 05:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|44
1672723200000|2023-01-03 05:20:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|107
1672723500000|2023-01-03 05:25:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|70
1672723800000|2023-01-03 05:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|45
1672724100000|2023-01-03 05:35:00|7.23|7.13|7.23|7.13|7.26|7.16|7.22|7.12|96
1672724400000|2023-01-03 05:40:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|83
1672724700000|2023-01-03 05:45:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|100
1672725000000|2023-01-03 05:50:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|54
1672725300000|2023-01-03 05:55:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|92
1672725600000|2023-01-03 06:00:00|7.25|7.15|7.26|7.16|7.27|7.17|7.24|7.14|138
1672725900000|2023-01-03 06:05:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|68
1672726200000|2023-01-03 06:10:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|41
1672726500000|2023-01-03 06:15:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|58
1672726800000|2023-01-03 06:20:00|7.26|7.16|7.27|7.17|7.28|7.18|7.25|7.15|68
1672727100000|2023-01-03 06:25:00|7.26|7.16|7.28|7.18|7.29|7.19|7.26|7.16|83
1672727400000|2023-01-03 06:30:00|7.29|7.19|7.26|7.16|7.29|7.19|7.26|7.16|72
1672727700000|2023-01-03 06:35:00|7.27|7.17|7.24|7.14|7.27|7.17|7.24|7.14|104
1672728000000|2023-01-03 06:40:00|7.25|7.15|7.24|7.14|7.26|7.16|7.24|7.14|68
1672728300000|2023-01-03 06:45:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|62
1672728600000|2023-01-03 06:50:00|7.23|7.13|7.23|7.13|7.25|7.15|7.23|7.13|83
1672728900000|2023-01-03 06:55:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|35
1672729200000|2023-01-03 07:00:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|59
1672729500000|2023-01-03 07:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|37
1672729800000|2023-01-03 07:10:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|34
1672730100000|2023-01-03 07:15:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|14
1672730400000|2023-01-03 07:20:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|21
1672730700000|2023-01-03 07:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|34
1672731000000|2023-01-03 07:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|32
1672731300000|2023-01-03 07:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|35
1672731600000|2023-01-03 07:40:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|40
1672731900000|2023-01-03 07:45:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|26
1672732200000|2023-01-03 07:50:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|32
1672732500000|2023-01-03 07:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|17
1672732800000|2023-01-03 08:00:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|9
1672733100000|2023-01-03 08:05:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|39
1672733400000|2023-01-03 08:10:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|19
1672733700000|2023-01-03 08:15:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|34
1672734000000|2023-01-03 08:20:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|31
1672734300000|2023-01-03 08:25:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|31
1672734600000|2023-01-03 08:30:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|7
1672734900000|2023-01-03 08:35:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1672735200000|2023-01-03 08:40:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|7
1672735500000|2023-01-03 08:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|25
1672735800000|2023-01-03 08:50:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|6
1672736100000|2023-01-03 08:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|45
1672736400000|2023-01-03 09:00:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|19
1672736700000|2023-01-03 09:05:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|11
1672737000000|2023-01-03 09:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1672737300000|2023-01-03 09:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|34
1672737600000|2023-01-03 09:20:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|4
1672737900000|2023-01-03 09:25:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|5
1672738200000|2023-01-03 09:30:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|3
1672738800000|2023-01-03 09:40:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1672739100000|2023-01-03 09:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1672739400000|2023-01-03 09:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|19
1672739700000|2023-01-03 09:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|14
1672740000000|2023-01-03 10:00:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|17
1672740300000|2023-01-03 10:05:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|23
1672740600000|2023-01-03 10:10:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|10
1672740900000|2023-01-03 10:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|16
1672741200000|2023-01-03 10:20:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|44
1672741500000|2023-01-03 10:25:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|13
1672741800000|2023-01-03 10:30:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|24
1672742100000|2023-01-03 10:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|30
1672742400000|2023-01-03 10:40:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|11
1672742700000|2023-01-03 10:45:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|60
1672743000000|2023-01-03 10:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|22
1672743300000|2023-01-03 10:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|18
1672743600000|2023-01-03 11:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1672743900000|2023-01-03 11:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1672744500000|2023-01-03 11:15:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1672744800000|2023-01-03 11:20:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|25
1672745100000|2023-01-03 11:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|18
1672745400000|2023-01-03 11:30:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|49
1672745700000|2023-01-03 11:35:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|7
1672746000000|2023-01-03 11:40:00|7.24|7.14|7.2|7.1|7.24|7.14|7.2|7.1|33
1672746300000|2023-01-03 11:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.18|7.08|26
1672746600000|2023-01-03 11:50:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|28
1672746900000|2023-01-03 11:55:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|36
1672747500000|2023-01-03 12:05:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|22
1672747800000|2023-01-03 12:10:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|45
1672748100000|2023-01-03 12:15:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|33
1672748400000|2023-01-03 12:20:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|50
1672748700000|2023-01-03 12:25:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|17
1672749000000|2023-01-03 12:30:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|12
1672749300000|2023-01-03 12:35:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|25
1672749600000|2023-01-03 12:40:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|10
1672749900000|2023-01-03 12:45:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|33
1672750200000|2023-01-03 12:50:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|15
1672750500000|2023-01-03 12:55:00|7.17|7.07|7.19|7.09|7.19|7.09|7.17|7.07|11
1672750800000|2023-01-03 13:00:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|56
1672751100000|2023-01-03 13:05:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|53
1672751400000|2023-01-03 13:10:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|29
1672751700000|2023-01-03 13:15:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|11
1672752000000|2023-01-03 13:20:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|14
1672752300000|2023-01-03 13:25:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|22
1672752600000|2023-01-03 13:30:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|13
1672752900000|2023-01-03 13:35:00|7.18|7.08|7.2|7.1|7.21|7.11|7.18|7.08|19
1672753200000|2023-01-03 13:40:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|16
1672753500000|2023-01-03 13:45:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1672753800000|2023-01-03 13:50:00|7.2|7.1|7.2|7.1|7.22|7.12|7.2|7.1|23
1672754100000|2023-01-03 13:55:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|8
1672754400000|2023-01-03 14:00:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|36
1672754700000|2023-01-03 14:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|52
1672755000000|2023-01-03 14:10:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|73
1672755300000|2023-01-03 14:15:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|25
1672755600000|2023-01-03 14:20:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|20
1672756200000|2023-01-03 14:30:00|7.21|7.11|7.23|7.13|7.24|7.14|7.21|7.11|61
1672756500000|2023-01-03 14:35:00|7.22|7.12|7.22|7.12|7.24|7.14|7.21|7.11|69
1672756800000|2023-01-03 14:40:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|54
1672757100000|2023-01-03 14:45:00|7.21|7.11|7.2|7.1|7.23|7.13|7.2|7.1|46
1672757400000|2023-01-03 14:50:00|7.21|7.11|7.18|7.08|7.21|7.11|7.17|7.07|70
1672757700000|2023-01-03 14:55:00|7.19|7.09|7.14|7.04|7.19|7.09|7.1|7|122
1672758000000|2023-01-03 15:00:00|7.13|7.03|7.16|7.06|7.16|7.06|7.13|7.03|56
1672758300000|2023-01-03 15:05:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|44
1672758600000|2023-01-03 15:10:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|48
1672758900000|2023-01-03 15:15:00|7.15|7.05|7.12|7.02|7.16|7.06|7.12|7.02|32
1672759200000|2023-01-03 15:20:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|38
1672759500000|2023-01-03 15:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|13
1672759800000|2023-01-03 15:30:00|7.12|7.02|7.11|7.01|7.13|7.03|7.11|7.01|36
1672760100000|2023-01-03 15:35:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|29
1672760400000|2023-01-03 15:40:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|25
1672760700000|2023-01-03 15:45:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|27
1672761000000|2023-01-03 15:50:00|7.15|7.05|7.13|7.03|7.15|7.05|7.12|7.02|39
1672761300000|2023-01-03 15:55:00|7.12|7.02|7.15|7.05|7.15|7.05|7.12|7.02|20
1672761600000|2023-01-03 16:00:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|24
1672761900000|2023-01-03 16:05:00|7.14|7.04|7.14|7.04|7.17|7.07|7.13|7.03|65
1672762200000|2023-01-03 16:10:00|7.15|7.05|7.12|7.02|7.15|7.05|7.12|7.02|26
1672762500000|2023-01-03 16:15:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|41
1672762800000|2023-01-03 16:20:00|7.12|7.02|7.11|7.01|7.12|7.02|7.09|6.99|64
1672763100000|2023-01-03 16:25:00|7.1|7|7.09|6.99|7.11|7.01|7.05|6.95|58
1672763400000|2023-01-03 16:30:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|64
1672763700000|2023-01-03 16:35:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|60
1672764000000|2023-01-03 16:40:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|11
1672764300000|2023-01-03 16:45:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|18
1672764600000|2023-01-03 16:50:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|41
1672764900000|2023-01-03 16:55:00|7.06|6.96|7.03|6.93|7.07|6.97|7|6.9|44
1672765200000|2023-01-03 17:00:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|11
1672765500000|2023-01-03 17:05:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|41
1672765800000|2023-01-03 17:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|40
1672766100000|2023-01-03 17:15:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|46
1672766400000|2023-01-03 17:20:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|22
1672766700000|2023-01-03 17:25:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|13
1672767000000|2023-01-03 17:30:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|23
1672767300000|2023-01-03 17:35:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|76
1672767600000|2023-01-03 17:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|49
1672767900000|2023-01-03 17:45:00|7.03|6.93|7.03|6.93|7.04|6.94|7.01|6.91|73
1672768200000|2023-01-03 17:50:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|51
1672768500000|2023-01-03 17:55:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|42
1672768800000|2023-01-03 18:00:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|115
1672769100000|2023-01-03 18:05:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|19
1672769400000|2023-01-03 18:10:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|20
1672769700000|2023-01-03 18:15:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|30
1672770000000|2023-01-03 18:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|31
1672770300000|2023-01-03 18:25:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|88
1672770600000|2023-01-03 18:30:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|89
1672770900000|2023-01-03 18:35:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|33
1672771500000|2023-01-03 18:45:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|31
1672771800000|2023-01-03 18:50:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|80
1672772100000|2023-01-03 18:55:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|7
1672772400000|2023-01-03 19:00:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|30
1672772700000|2023-01-03 19:05:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|27
1672773000000|2023-01-03 19:10:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|10
1672773300000|2023-01-03 19:15:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|13
1672773600000|2023-01-03 19:20:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|23
1672773900000|2023-01-03 19:25:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|13
1672774200000|2023-01-03 19:30:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|52
1672774500000|2023-01-03 19:35:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|91
1672774800000|2023-01-03 19:40:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|53
1672775100000|2023-01-03 19:45:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|17
1672775400000|2023-01-03 19:50:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|51
1672775700000|2023-01-03 19:55:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|24
1672776000000|2023-01-03 20:00:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|44
1672776300000|2023-01-03 20:05:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|2
1672776600000|2023-01-03 20:10:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|33
1672776900000|2023-01-03 20:15:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|40
1672777200000|2023-01-03 20:20:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|21
1672777500000|2023-01-03 20:25:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|17
1672777800000|2023-01-03 20:30:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|15
1672778100000|2023-01-03 20:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|54
1672778400000|2023-01-03 20:40:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|11
1672779000000|2023-01-03 20:50:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|14
1672779300000|2023-01-03 20:55:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|8
1672779900000|2023-01-03 21:05:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|23
1672780200000|2023-01-03 21:10:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|82
1672781700000|2023-01-03 21:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|4
1672782000000|2023-01-03 21:40:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|40
1672782300000|2023-01-03 21:45:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|33
1672782600000|2023-01-03 21:50:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|88
1672782900000|2023-01-03 21:55:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|60
1672783200000|2023-01-03 22:00:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|5
1672783500000|2023-01-03 22:05:00|7.06|6.96|7.06|6.96|7.06|6.96|7.06|6.96|1
1672783800000|2023-01-03 22:10:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|10
1672784100000|2023-01-03 22:15:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|4
1672784400000|2023-01-03 22:20:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|10
1672784700000|2023-01-03 22:25:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|21
1672785000000|2023-01-03 22:30:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|16
1672785600000|2023-01-03 22:40:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1672785900000|2023-01-03 22:45:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|10
1672786200000|2023-01-03 22:50:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|29
1672786500000|2023-01-03 22:55:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|23
1672786800000|2023-01-03 23:00:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|51
1672787100000|2023-01-03 23:05:00|7.08|6.98|7.08|6.98|7.08|6.98|7.06|6.96|53
1672787400000|2023-01-03 23:10:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|28
1672787700000|2023-01-03 23:15:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|39
1672788000000|2023-01-03 23:20:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|12
1672788300000|2023-01-03 23:25:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|25
1672788600000|2023-01-03 23:30:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|45
1672789200000|2023-01-03 23:40:00|7.1|7|7.1|7|7.1|7|7.09|6.99|29
1672789500000|2023-01-03 23:45:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|26
1672789800000|2023-01-03 23:50:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|44
1672790400000|2023-01-04 00:00:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|29
1672790700000|2023-01-04 00:05:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|11
1672791000000|2023-01-04 00:10:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|14
1672791300000|2023-01-04 00:15:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|63
1672791600000|2023-01-04 00:20:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|36
1672791900000|2023-01-04 00:25:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|26
1672792200000|2023-01-04 00:30:00|7.1|7|7.1|7|7.11|7.01|7.1|7|23
1672792500000|2023-01-04 00:35:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|56
1672792800000|2023-01-04 00:40:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|32
1672793100000|2023-01-04 00:45:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|14
1672793400000|2023-01-04 00:50:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|28
1672793700000|2023-01-04 00:55:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|2
1672794000000|2023-01-04 01:00:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|30
1672794300000|2023-01-04 01:05:00|7.11|7.01|7.12|7.02|7.13|7.03|7.1|7|22
1672794600000|2023-01-04 01:10:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|43
1672794900000|2023-01-04 01:15:00|7.14|7.04|7.17|7.07|7.17|7.07|7.12|7.02|72
1672795200000|2023-01-04 01:20:00|7.16|7.06|7.17|7.07|7.19|7.09|7.16|7.06|64
1672795500000|2023-01-04 01:25:00|7.16|7.06|7.18|7.08|7.19|7.09|7.16|7.06|35
1672795800000|2023-01-04 01:30:00|7.19|7.09|7.2|7.1|7.22|7.12|7.18|7.08|86
1672796100000|2023-01-04 01:35:00|7.21|7.11|7.21|7.11|7.23|7.13|7.2|7.1|45
1672796400000|2023-01-04 01:40:00|7.2|7.1|7.19|7.09|7.21|7.11|7.18|7.08|60
1672796700000|2023-01-04 01:45:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|44
1672797000000|2023-01-04 01:50:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|82
1672797300000|2023-01-04 01:55:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|15
1672797600000|2023-01-04 02:00:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|12
1672797900000|2023-01-04 02:05:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|27
1672798200000|2023-01-04 02:10:00|7.2|7.1|7.17|7.07|7.2|7.1|7.17|7.07|40
1672798500000|2023-01-04 02:15:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|3
1672798800000|2023-01-04 02:20:00|7.19|7.09|7.17|7.07|7.19|7.09|7.17|7.07|7
1672799100000|2023-01-04 02:25:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|28
1672799400000|2023-01-04 02:30:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|38
1672799700000|2023-01-04 02:35:00|7.2|7.1|7.19|7.09|7.21|7.11|7.18|7.08|38
1672800000000|2023-01-04 02:40:00|7.2|7.1|7.22|7.12|7.23|7.13|7.19|7.09|83
1672800300000|2023-01-04 02:45:00|7.23|7.13|7.21|7.11|7.24|7.14|7.21|7.11|53
1672800600000|2023-01-04 02:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|57
1672800900000|2023-01-04 02:55:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|56
1672801200000|2023-01-04 03:00:00|7.23|7.13|7.24|7.14|7.25|7.15|7.22|7.12|66
1672801500000|2023-01-04 03:05:00|7.25|7.15|7.28|7.18|7.31|7.21|7.24|7.14|98
1672801800000|2023-01-04 03:10:00|7.29|7.19|7.28|7.18|7.29|7.19|7.26|7.16|86
1672802100000|2023-01-04 03:15:00|7.29|7.19|7.27|7.17|7.29|7.19|7.26|7.16|65
1672802400000|2023-01-04 03:20:00|7.26|7.16|7.26|7.16|7.28|7.18|7.26|7.16|67
1672802700000|2023-01-04 03:25:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|35
1672803000000|2023-01-04 03:30:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|32
1672803300000|2023-01-04 03:35:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|21
1672803600000|2023-01-04 03:40:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|39
1672803900000|2023-01-04 03:45:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|44
1672804200000|2023-01-04 03:50:00|7.26|7.16|7.31|7.21|7.31|7.21|7.25|7.15|40
1672804500000|2023-01-04 03:55:00|7.32|7.22|7.33|7.23|7.34|7.24|7.31|7.21|58
1672804800000|2023-01-04 04:00:00|7.34|7.24|7.32|7.22|7.35|7.25|7.31|7.21|157
1672805100000|2023-01-04 04:05:00|7.33|7.23|7.3|7.2|7.33|7.23|7.29|7.19|78
1672805400000|2023-01-04 04:10:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|41
1672805700000|2023-01-04 04:15:00|7.3|7.2|7.28|7.18|7.3|7.2|7.28|7.18|51
1672806000000|2023-01-04 04:20:00|7.29|7.19|7.28|7.18|7.29|7.19|7.27|7.17|60
1672806300000|2023-01-04 04:25:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|36
1672806600000|2023-01-04 04:30:00|7.29|7.19|7.3|7.2|7.3|7.2|7.28|7.18|38
1672806900000|2023-01-04 04:35:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|55
1672807200000|2023-01-04 04:40:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|15
1672807500000|2023-01-04 04:45:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1672807800000|2023-01-04 04:50:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|21
1672808100000|2023-01-04 04:55:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|17
1672808400000|2023-01-04 05:00:00|7.29|7.19|7.27|7.17|7.29|7.19|7.27|7.17|37
1672808700000|2023-01-04 05:05:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|12
1672809000000|2023-01-04 05:10:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|62
1672809300000|2023-01-04 05:15:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|50
1672809600000|2023-01-04 05:20:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|30
1672809900000|2023-01-04 05:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|9
1672810200000|2023-01-04 05:30:00|7.29|7.19|7.28|7.18|7.29|7.19|7.27|7.17|52
1672810500000|2023-01-04 05:35:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|73
1672810800000|2023-01-04 05:40:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|25
1672811100000|2023-01-04 05:45:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|27
1672811400000|2023-01-04 05:50:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|35
1672811700000|2023-01-04 05:55:00|7.29|7.19|7.28|7.18|7.29|7.19|7.27|7.17|12
1672812000000|2023-01-04 06:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|35
1672812300000|2023-01-04 06:05:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|26
1672812600000|2023-01-04 06:10:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|32
1672812900000|2023-01-04 06:15:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|57
1672813200000|2023-01-04 06:20:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|27
1672813500000|2023-01-04 06:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|7
1672813800000|2023-01-04 06:30:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|22
1672814100000|2023-01-04 06:35:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|17
1672814400000|2023-01-04 06:40:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|15
1672814700000|2023-01-04 06:45:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|11
1672815000000|2023-01-04 06:50:00|7.3|7.2|7.31|7.21|7.32|7.22|7.29|7.19|46
1672815300000|2023-01-04 06:55:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|79
1672815600000|2023-01-04 07:00:00|7.31|7.21|7.3|7.2|7.34|7.24|7.3|7.2|80
1672815900000|2023-01-04 07:05:00|7.29|7.19|7.28|7.18|7.3|7.2|7.27|7.17|100
1672816200000|2023-01-04 07:10:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|64
1672816500000|2023-01-04 07:15:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|21
1672816800000|2023-01-04 07:20:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|39
1672817100000|2023-01-04 07:25:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|32
1672817400000|2023-01-04 07:30:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|34
1672817700000|2023-01-04 07:35:00|7.31|7.21|7.32|7.22|7.32|7.22|7.3|7.2|32
1672818000000|2023-01-04 07:40:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|30
1672818300000|2023-01-04 07:45:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|27
1672818600000|2023-01-04 07:50:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|23
1672818900000|2023-01-04 07:55:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|7
1672819200000|2023-01-04 08:00:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|42
1672819500000|2023-01-04 08:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|31
1672819800000|2023-01-04 08:10:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|13
1672820100000|2023-01-04 08:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|13
1672820400000|2023-01-04 08:20:00|7.33|7.23|7.29|7.19|7.35|7.25|7.28|7.18|47
1672820700000|2023-01-04 08:25:00|7.3|7.2|7.28|7.18|7.3|7.2|7.26|7.16|57
1672821000000|2023-01-04 08:30:00|7.27|7.17|7.26|7.16|7.29|7.19|7.25|7.15|62
1672821300000|2023-01-04 08:35:00|7.27|7.17|7.28|7.18|7.28|7.18|7.25|7.15|28
1672821600000|2023-01-04 08:40:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|21
1672821900000|2023-01-04 08:45:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|11
1672822200000|2023-01-04 08:50:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|49
1672822500000|2023-01-04 08:55:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|30
1672822800000|2023-01-04 09:00:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|22
1672823100000|2023-01-04 09:05:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|47
1672823400000|2023-01-04 09:10:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|5
1672823700000|2023-01-04 09:15:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|9
1672824000000|2023-01-04 09:20:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|2
1672824300000|2023-01-04 09:25:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|19
1672824600000|2023-01-04 09:30:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1672824900000|2023-01-04 09:35:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|35
1672825200000|2023-01-04 09:40:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|16
1672825500000|2023-01-04 09:45:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|16
1672825800000|2023-01-04 09:50:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|31
1672826100000|2023-01-04 09:55:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|15
1672826400000|2023-01-04 10:00:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|18
1672826700000|2023-01-04 10:05:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|2
1672827000000|2023-01-04 10:10:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|46
1672827300000|2023-01-04 10:15:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|9
1672827600000|2023-01-04 10:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|8
1672827900000|2023-01-04 10:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1672828200000|2023-01-04 10:30:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|17
1672828500000|2023-01-04 10:35:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1672828800000|2023-01-04 10:40:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1672829100000|2023-01-04 10:45:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|14
1672829400000|2023-01-04 10:50:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|2
1672829700000|2023-01-04 10:55:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|41
1672830000000|2023-01-04 11:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|8
1672830300000|2023-01-04 11:05:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|16
1672830600000|2023-01-04 11:10:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|4
1672830900000|2023-01-04 11:15:00|7.27|7.17|7.25|7.15|7.27|7.17|7.24|7.14|33
1672831200000|2023-01-04 11:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|22
1672831500000|2023-01-04 11:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|20
1672831800000|2023-01-04 11:30:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|33
1672832100000|2023-01-04 11:35:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|26
1672832400000|2023-01-04 11:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|16
1672832700000|2023-01-04 11:45:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|42
1672833000000|2023-01-04 11:50:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|10
1672833300000|2023-01-04 11:55:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|23
1672833600000|2023-01-04 12:00:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|23
1672833900000|2023-01-04 12:05:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|11
1672834200000|2023-01-04 12:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|21
1672834500000|2023-01-04 12:15:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|27
1672834800000|2023-01-04 12:20:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|9
1672835100000|2023-01-04 12:25:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|39
1672835400000|2023-01-04 12:30:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|71
1672835700000|2023-01-04 12:35:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1672836000000|2023-01-04 12:40:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|22
1672836300000|2023-01-04 12:45:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|13
1672836600000|2023-01-04 12:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.23|7.13|39
1672836900000|2023-01-04 12:55:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|19
1672837200000|2023-01-04 13:00:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|11
1672837500000|2023-01-04 13:05:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|23
1672838400000|2023-01-04 13:20:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|25
1672838700000|2023-01-04 13:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|21
1672839600000|2023-01-04 13:40:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|5
1672839900000|2023-01-04 13:45:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|33
1672840200000|2023-01-04 13:50:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|32
1672840500000|2023-01-04 13:55:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|14
1672840800000|2023-01-04 14:00:00|7.29|7.19|7.28|7.18|7.29|7.19|7.27|7.17|24
1672841100000|2023-01-04 14:05:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|27
1672841400000|2023-01-04 14:10:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|13
1672841700000|2023-01-04 14:15:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|9
1672842000000|2023-01-04 14:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|34
1672842300000|2023-01-04 14:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|29
1672842600000|2023-01-04 14:30:00|7.27|7.17|7.25|7.15|7.27|7.17|7.24|7.14|115
1672842900000|2023-01-04 14:35:00|7.26|7.16|7.27|7.17|7.28|7.18|7.25|7.15|38
1672843200000|2023-01-04 14:40:00|7.28|7.18|7.26|7.16|7.29|7.19|7.26|7.16|81
1672843500000|2023-01-04 14:45:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|72
1672843800000|2023-01-04 14:50:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|26
1672844100000|2023-01-04 14:55:00|7.27|7.17|7.27|7.17|7.27|7.17|7.25|7.15|41
1672844400000|2023-01-04 15:00:00|7.26|7.16|7.25|7.15|7.3|7.2|7.24|7.14|140
1672844700000|2023-01-04 15:05:00|7.26|7.16|7.22|7.12|7.26|7.16|7.21|7.11|85
1672845000000|2023-01-04 15:10:00|7.23|7.13|7.23|7.13|7.23|7.13|7.21|7.11|71
1672845300000|2023-01-04 15:15:00|7.24|7.14|7.24|7.14|7.25|7.15|7.22|7.12|63
1672845600000|2023-01-04 15:20:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|85
1672845900000|2023-01-04 15:25:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|91
1672846200000|2023-01-04 15:30:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|49
1672846500000|2023-01-04 15:35:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|53
1672846800000|2023-01-04 15:40:00|7.25|7.15|7.27|7.17|7.28|7.18|7.25|7.15|87
1672847100000|2023-01-04 15:45:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|46
1672847400000|2023-01-04 15:50:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|80
1672847700000|2023-01-04 15:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|68
1672848000000|2023-01-04 16:00:00|7.28|7.18|7.29|7.19|7.3|7.2|7.27|7.17|46
1672848300000|2023-01-04 16:05:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|118
1672848600000|2023-01-04 16:10:00|7.3|7.2|7.32|7.22|7.33|7.23|7.29|7.19|79
1672848900000|2023-01-04 16:15:00|7.33|7.23|7.3|7.2|7.33|7.23|7.3|7.2|40
1672849200000|2023-01-04 16:20:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|9
1672849500000|2023-01-04 16:25:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|42
1672849800000|2023-01-04 16:30:00|7.3|7.2|7.29|7.19|7.31|7.21|7.29|7.19|62
1672850100000|2023-01-04 16:35:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|20
1672850400000|2023-01-04 16:40:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|51
1672850700000|2023-01-04 16:45:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|39
1672851000000|2023-01-04 16:50:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|41
1672851300000|2023-01-04 16:55:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|36
1672851600000|2023-01-04 17:00:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1672851900000|2023-01-04 17:05:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|2
1672852500000|2023-01-04 17:15:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|10
1672852800000|2023-01-04 17:20:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|6
1672853100000|2023-01-04 17:25:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|19
1672853400000|2023-01-04 17:30:00|7.31|7.21|7.32|7.22|7.34|7.24|7.3|7.2|82
1672853700000|2023-01-04 17:35:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|36
1672854000000|2023-01-04 17:40:00|7.33|7.23|7.35|7.25|7.36|7.26|7.32|7.22|59
1672854300000|2023-01-04 17:45:00|7.36|7.26|7.33|7.23|7.36|7.26|7.32|7.22|30
1672854600000|2023-01-04 17:50:00|7.34|7.24|7.31|7.21|7.34|7.24|7.31|7.21|44
1672854900000|2023-01-04 17:55:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|58
1672855200000|2023-01-04 18:00:00|7.3|7.2|7.31|7.21|7.32|7.22|7.29|7.19|34
1672855500000|2023-01-04 18:05:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|25
1672855800000|2023-01-04 18:10:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|11
1672856100000|2023-01-04 18:15:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|28
1672856400000|2023-01-04 18:20:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|55
1672856700000|2023-01-04 18:25:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|31
1672857000000|2023-01-04 18:30:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|18
1672857300000|2023-01-04 18:35:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|6
1672857600000|2023-01-04 18:40:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|40
1672857900000|2023-01-04 18:45:00|7.32|7.22|7.33|7.23|7.34|7.24|7.31|7.21|50
1672858200000|2023-01-04 18:50:00|7.34|7.24|7.35|7.25|7.36|7.26|7.33|7.23|116
1672858500000|2023-01-04 18:55:00|7.34|7.24|7.33|7.23|7.35|7.25|7.32|7.22|96
1672858800000|2023-01-04 19:00:00|7.32|7.22|7.29|7.19|7.37|7.27|7.27|7.17|132
1672859100000|2023-01-04 19:05:00|7.3|7.2|7.27|7.17|7.32|7.22|7.27|7.17|108
1672859400000|2023-01-04 19:10:00|7.28|7.18|7.29|7.19|7.29|7.19|7.26|7.16|72
1672859700000|2023-01-04 19:15:00|7.28|7.18|7.31|7.21|7.31|7.21|7.28|7.18|76
1672860000000|2023-01-04 19:20:00|7.32|7.22|7.29|7.19|7.32|7.22|7.28|7.18|56
1672860300000|2023-01-04 19:25:00|7.28|7.18|7.26|7.16|7.28|7.18|7.24|7.14|51
1672860600000|2023-01-04 19:30:00|7.25|7.15|7.27|7.17|7.27|7.17|7.24|7.14|121
1672860900000|2023-01-04 19:35:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|64
1672861200000|2023-01-04 19:40:00|7.26|7.16|7.27|7.17|7.29|7.19|7.26|7.16|102
1672861500000|2023-01-04 19:45:00|7.28|7.18|7.27|7.17|7.29|7.19|7.26|7.16|78
1672861800000|2023-01-04 19:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|107
1672862100000|2023-01-04 19:55:00|7.25|7.15|7.28|7.18|7.28|7.18|7.25|7.15|70
1672862400000|2023-01-04 20:00:00|7.29|7.19|7.28|7.18|7.29|7.19|7.27|7.17|54
1672862700000|2023-01-04 20:05:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|38
1672863000000|2023-01-04 20:10:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|36
1672863300000|2023-01-04 20:15:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|52
1672863600000|2023-01-04 20:20:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|49
1672863900000|2023-01-04 20:25:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|46
1672864200000|2023-01-04 20:30:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|99
1672864500000|2023-01-04 20:35:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|49
1672864800000|2023-01-04 20:40:00|7.24|7.14|7.23|7.13|7.25|7.15|7.21|7.11|56
1672865100000|2023-01-04 20:45:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|13
1672865400000|2023-01-04 20:50:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1672865700000|2023-01-04 20:55:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|32
1672866000000|2023-01-04 21:00:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|9
1672866300000|2023-01-04 21:05:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1672866600000|2023-01-04 21:10:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|54
1672866900000|2023-01-04 21:15:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1672867200000|2023-01-04 21:20:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|28
1672868100000|2023-01-04 21:35:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|14
1672868400000|2023-01-04 21:40:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|11
1672868700000|2023-01-04 21:45:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|7
1672869600000|2023-01-04 22:00:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|5
1672869900000|2023-01-04 22:05:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1672870200000|2023-01-04 22:10:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|6
1672870500000|2023-01-04 22:15:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1672870800000|2023-01-04 22:20:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|7
1672871100000|2023-01-04 22:25:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|2
1672871400000|2023-01-04 22:30:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1672871700000|2023-01-04 22:35:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|7
1672872000000|2023-01-04 22:40:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1672872300000|2023-01-04 22:45:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|5
1672872600000|2023-01-04 22:50:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|2
1672872900000|2023-01-04 22:55:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1672873200000|2023-01-04 23:00:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|33
1672873500000|2023-01-04 23:05:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|15
1672873800000|2023-01-04 23:10:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|23
1672874700000|2023-01-04 23:25:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|10
1672875300000|2023-01-04 23:35:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|5
1672875600000|2023-01-04 23:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|11
1672875900000|2023-01-04 23:45:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|32
1672876200000|2023-01-04 23:50:00|7.35|7.25|7.4|7.3|7.4|7.3|7.34|7.24|102
1672876500000|2023-01-04 23:55:00|7.41|7.31|7.36|7.26|7.41|7.31|7.36|7.26|46
1672876800000|2023-01-05 00:00:00|7.37|7.27|7.37|7.27|7.39|7.29|7.36|7.26|25
1672877100000|2023-01-05 00:05:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|18
1672877400000|2023-01-05 00:10:00|7.34|7.24|7.36|7.26|7.37|7.27|7.34|7.24|19
1672877700000|2023-01-05 00:15:00|7.37|7.27|7.48|7.38|7.51|7.41|7.36|7.26|112
1672878000000|2023-01-05 00:20:00|7.47|7.37|7.43|7.33|7.49|7.39|7.42|7.32|57
1672878300000|2023-01-05 00:25:00|7.44|7.34|7.43|7.33|7.44|7.34|7.41|7.31|60
1672878600000|2023-01-05 00:30:00|7.42|7.32|7.4|7.3|7.43|7.33|7.4|7.3|25
1672878900000|2023-01-05 00:35:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|28
1672879200000|2023-01-05 00:40:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|22
1672879500000|2023-01-05 00:45:00|7.39|7.29|7.36|7.26|7.4|7.3|7.36|7.26|34
1672879800000|2023-01-05 00:50:00|7.37|7.27|7.38|7.28|7.39|7.29|7.36|7.26|40
1672880100000|2023-01-05 00:55:00|7.37|7.27|7.36|7.26|7.39|7.29|7.36|7.26|24
1672880400000|2023-01-05 01:00:00|7.37|7.27|7.38|7.28|7.39|7.29|7.36|7.26|34
1672880700000|2023-01-05 01:05:00|7.39|7.29|7.33|7.23|7.39|7.29|7.33|7.23|43
1672881000000|2023-01-05 01:10:00|7.32|7.22|7.34|7.24|7.34|7.24|7.31|7.21|53
1672881300000|2023-01-05 01:15:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|13
1672881600000|2023-01-05 01:20:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|39
1672881900000|2023-01-05 01:25:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|28
1672882200000|2023-01-05 01:30:00|7.35|7.25|7.36|7.26|7.37|7.27|7.34|7.24|26
1672882500000|2023-01-05 01:35:00|7.37|7.27|7.36|7.26|7.38|7.28|7.35|7.25|22
1672882800000|2023-01-05 01:40:00|7.35|7.25|7.37|7.27|7.37|7.27|7.35|7.25|9
1672883100000|2023-01-05 01:45:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|32
1672883400000|2023-01-05 01:50:00|7.38|7.28|7.35|7.25|7.38|7.28|7.35|7.25|16
1672883700000|2023-01-05 01:55:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|33
1672884000000|2023-01-05 02:00:00|7.35|7.25|7.33|7.23|7.36|7.26|7.33|7.23|35
1672884300000|2023-01-05 02:05:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|36
1672884600000|2023-01-05 02:10:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|44
1672884900000|2023-01-05 02:15:00|7.32|7.22|7.34|7.24|7.34|7.24|7.32|7.22|35
1672885200000|2023-01-05 02:20:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|51
1672885500000|2023-01-05 02:25:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|10
1672885800000|2023-01-05 02:30:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|14
1672886100000|2023-01-05 02:35:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1672886400000|2023-01-05 02:40:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|24
1672886700000|2023-01-05 02:45:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|35
1672887000000|2023-01-05 02:50:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|15
1672887300000|2023-01-05 02:55:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|52
1672887600000|2023-01-05 03:00:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|21
1672887900000|2023-01-05 03:05:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|3
1672888200000|2023-01-05 03:10:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|17
1672888500000|2023-01-05 03:15:00|7.37|7.27|7.36|7.26|7.37|7.27|7.35|7.25|40
1672888800000|2023-01-05 03:20:00|7.37|7.27|7.35|7.25|7.37|7.27|7.35|7.25|35
1672889100000|2023-01-05 03:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|47
1672889400000|2023-01-05 03:30:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|13
1672889700000|2023-01-05 03:35:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|16
1672890000000|2023-01-05 03:40:00|7.34|7.24|7.33|7.23|7.35|7.25|7.33|7.23|24
1672890300000|2023-01-05 03:45:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|21
1672890600000|2023-01-05 03:50:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|2
1672890900000|2023-01-05 03:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|46
1672891200000|2023-01-05 04:00:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|17
1672891500000|2023-01-05 04:05:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|12
1672891800000|2023-01-05 04:10:00|7.36|7.26|7.37|7.27|7.38|7.28|7.35|7.25|42
1672892100000|2023-01-05 04:15:00|7.38|7.28|7.4|7.3|7.4|7.3|7.37|7.27|53
1672892400000|2023-01-05 04:20:00|7.39|7.29|7.4|7.3|7.41|7.31|7.39|7.29|20
1672892700000|2023-01-05 04:25:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|10
1672893000000|2023-01-05 04:30:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|33
1672893300000|2023-01-05 04:35:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|14
1672893600000|2023-01-05 04:40:00|7.4|7.3|7.41|7.31|7.42|7.32|7.39|7.29|24
1672893900000|2023-01-05 04:45:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|23
1672894200000|2023-01-05 04:50:00|7.41|7.31|7.43|7.33|7.45|7.35|7.41|7.31|57
1672894500000|2023-01-05 04:55:00|7.44|7.34|7.43|7.33|7.45|7.35|7.42|7.32|30
1672894800000|2023-01-05 05:00:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|22
1672895100000|2023-01-05 05:05:00|7.44|7.34|7.43|7.33|7.45|7.35|7.43|7.33|36
1672895400000|2023-01-05 05:10:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|48
1672895700000|2023-01-05 05:15:00|7.44|7.34|7.44|7.34|7.45|7.35|7.42|7.32|27
1672896000000|2023-01-05 05:20:00|7.45|7.35|7.44|7.34|7.47|7.37|7.44|7.34|34
1672896300000|2023-01-05 05:25:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|29
1672896600000|2023-01-05 05:30:00|7.44|7.34|7.42|7.32|7.44|7.34|7.42|7.32|23
1672896900000|2023-01-05 05:35:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|19
1672897200000|2023-01-05 05:40:00|7.44|7.34|7.43|7.33|7.45|7.35|7.43|7.33|20
1672897500000|2023-01-05 05:45:00|7.44|7.34|7.46|7.36|7.47|7.37|7.44|7.34|35
1672897800000|2023-01-05 05:50:00|7.47|7.37|7.51|7.41|7.53|7.43|7.46|7.36|47
1672898100000|2023-01-05 05:55:00|7.52|7.42|7.54|7.44|7.56|7.46|7.52|7.42|45
1672898400000|2023-01-05 06:00:00|7.53|7.43|7.51|7.41|7.54|7.44|7.5|7.4|81
1672898700000|2023-01-05 06:05:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|64
1672899000000|2023-01-05 06:10:00|7.5|7.4|7.5|7.4|7.51|7.41|7.48|7.38|27
1672899300000|2023-01-05 06:15:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|19
1672899600000|2023-01-05 06:20:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|16
1672899900000|2023-01-05 06:25:00|7.52|7.42|7.51|7.41|7.58|7.48|7.5|7.4|66
1672900200000|2023-01-05 06:30:00|7.52|7.42|7.48|7.38|7.52|7.42|7.48|7.38|45
1672900500000|2023-01-05 06:35:00|7.47|7.37|7.46|7.36|7.48|7.38|7.44|7.34|38
1672900800000|2023-01-05 06:40:00|7.47|7.37|7.46|7.36|7.48|7.38|7.45|7.35|34
1672901100000|2023-01-05 06:45:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|16
1672901400000|2023-01-05 06:50:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|15
1672901700000|2023-01-05 06:55:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|11
1672902000000|2023-01-05 07:00:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|30
1672902300000|2023-01-05 07:05:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|12
1672902600000|2023-01-05 07:10:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|36
1672902900000|2023-01-05 07:15:00|7.43|7.33|7.44|7.34|7.45|7.35|7.42|7.32|24
1672903200000|2023-01-05 07:20:00|7.45|7.35|7.41|7.31|7.45|7.35|7.41|7.31|43
1672903500000|2023-01-05 07:25:00|7.42|7.32|7.39|7.29|7.42|7.32|7.39|7.29|44
1672903800000|2023-01-05 07:30:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|29
1672904100000|2023-01-05 07:35:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|29
1672904400000|2023-01-05 07:40:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|22
1672904700000|2023-01-05 07:45:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|6
1672905000000|2023-01-05 07:50:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|17
1672905300000|2023-01-05 07:55:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|24
1672905600000|2023-01-05 08:00:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|25
1672905900000|2023-01-05 08:05:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|44
1672906200000|2023-01-05 08:10:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|18
1672906500000|2023-01-05 08:15:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|21
1672906800000|2023-01-05 08:20:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|49
1672907100000|2023-01-05 08:25:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|15
1672907400000|2023-01-05 08:30:00|7.41|7.31|7.4|7.3|7.42|7.32|7.4|7.3|50
1672907700000|2023-01-05 08:35:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|70
1672908000000|2023-01-05 08:40:00|7.41|7.31|7.41|7.31|7.41|7.31|7.39|7.29|63
1672908300000|2023-01-05 08:45:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|5
1672908600000|2023-01-05 08:50:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|44
1672908900000|2023-01-05 08:55:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|20
1672909200000|2023-01-05 09:00:00|7.41|7.31|7.4|7.3|7.42|7.32|7.4|7.3|34
1672909500000|2023-01-05 09:05:00|7.39|7.29|7.39|7.29|7.41|7.31|7.38|7.28|67
1672909800000|2023-01-05 09:10:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|37
1672910100000|2023-01-05 09:15:00|7.39|7.29|7.4|7.3|7.41|7.31|7.38|7.28|44
1672910400000|2023-01-05 09:20:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1672910700000|2023-01-05 09:25:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|41
1672911000000|2023-01-05 09:30:00|7.41|7.31|7.39|7.29|7.41|7.31|7.38|7.28|31
1672911300000|2023-01-05 09:35:00|7.4|7.3|7.35|7.25|7.4|7.3|7.34|7.24|97
1672911600000|2023-01-05 09:40:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|24
1672911900000|2023-01-05 09:45:00|7.34|7.24|7.33|7.23|7.35|7.25|7.31|7.21|132
1672912200000|2023-01-05 09:50:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|44
1672912500000|2023-01-05 09:55:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|54
1672912800000|2023-01-05 10:00:00|7.34|7.24|7.36|7.26|7.37|7.27|7.34|7.24|49
1672913100000|2023-01-05 10:05:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|50
1672913400000|2023-01-05 10:10:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1672913700000|2023-01-05 10:15:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|17
1672914000000|2023-01-05 10:20:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|18
1672914300000|2023-01-05 10:25:00|7.37|7.27|7.38|7.28|7.4|7.3|7.37|7.27|38
1672914600000|2023-01-05 10:30:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|5
1672914900000|2023-01-05 10:35:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|29
1672915200000|2023-01-05 10:40:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|31
1672915500000|2023-01-05 10:45:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|37
1672915800000|2023-01-05 10:50:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|6
1672916100000|2023-01-05 10:55:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|16
1672916400000|2023-01-05 11:00:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|49
1672916700000|2023-01-05 11:05:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|28
1672917000000|2023-01-05 11:10:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|9
1672917300000|2023-01-05 11:15:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|9
1672917600000|2023-01-05 11:20:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|6
1672917900000|2023-01-05 11:25:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|12
1672918200000|2023-01-05 11:30:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|8
1672918500000|2023-01-05 11:35:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|36
1672918800000|2023-01-05 11:40:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|14
1672919100000|2023-01-05 11:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1672919400000|2023-01-05 11:50:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|28
1672919700000|2023-01-05 11:55:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|14
1672920000000|2023-01-05 12:00:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|17
1672920300000|2023-01-05 12:05:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|6
1672920600000|2023-01-05 12:10:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|47
1672920900000|2023-01-05 12:15:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|11
1672921200000|2023-01-05 12:20:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|6
1672921500000|2023-01-05 12:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|5
1672921800000|2023-01-05 12:30:00|7.37|7.27|7.38|7.28|7.39|7.29|7.35|7.25|32
1672922100000|2023-01-05 12:35:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|8
1672922700000|2023-01-05 12:45:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|12
1672923000000|2023-01-05 12:50:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|9
1672923300000|2023-01-05 12:55:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|5
1672923600000|2023-01-05 13:00:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|47
1672923900000|2023-01-05 13:05:00|7.36|7.26|7.38|7.28|7.39|7.29|7.36|7.26|13
1672924200000|2023-01-05 13:10:00|7.37|7.27|7.4|7.3|7.4|7.3|7.37|7.27|32
1672924500000|2023-01-05 13:15:00|7.39|7.29|7.36|7.26|7.4|7.3|7.35|7.25|92
1672924800000|2023-01-05 13:20:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|34
1672925100000|2023-01-05 13:25:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|30
1672925400000|2023-01-05 13:30:00|7.37|7.27|7.36|7.26|7.39|7.29|7.35|7.25|86
1672925700000|2023-01-05 13:35:00|7.35|7.25|7.32|7.22|7.36|7.26|7.28|7.18|73
1672926000000|2023-01-05 13:40:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|80
1672926300000|2023-01-05 13:45:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|22
1672926600000|2023-01-05 13:50:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|42
1672926900000|2023-01-05 13:55:00|7.31|7.21|7.3|7.2|7.32|7.22|7.28|7.18|41
1672927200000|2023-01-05 14:00:00|7.29|7.19|7.31|7.21|7.32|7.22|7.29|7.19|45
1672927500000|2023-01-05 14:05:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|42
1672927800000|2023-01-05 14:10:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|20
1672928100000|2023-01-05 14:15:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|15
1672928400000|2023-01-05 14:20:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|35
1672928700000|2023-01-05 14:25:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|38
1672929000000|2023-01-05 14:30:00|7.34|7.24|7.33|7.23|7.35|7.25|7.31|7.21|58
1672929300000|2023-01-05 14:35:00|7.32|7.22|7.31|7.21|7.33|7.23|7.31|7.21|42
1672929600000|2023-01-05 14:40:00|7.3|7.2|7.29|7.19|7.31|7.21|7.26|7.16|98
1672929900000|2023-01-05 14:45:00|7.28|7.18|7.28|7.18|7.29|7.19|7.26|7.16|73
1672930200000|2023-01-05 14:50:00|7.29|7.19|7.29|7.19|7.31|7.21|7.28|7.18|59
1672930500000|2023-01-05 14:55:00|7.3|7.2|7.31|7.21|7.32|7.22|7.29|7.19|54
1672930800000|2023-01-05 15:00:00|7.32|7.22|7.32|7.22|7.34|7.24|7.3|7.2|67
1672931100000|2023-01-05 15:05:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|32
1672931400000|2023-01-05 15:10:00|7.33|7.23|7.34|7.24|7.35|7.25|7.32|7.22|30
1672931700000|2023-01-05 15:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|16
1672932000000|2023-01-05 15:20:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|60
1672932300000|2023-01-05 15:25:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|40
1672932600000|2023-01-05 15:30:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|23
1672932900000|2023-01-05 15:35:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|26
1672933200000|2023-01-05 15:40:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|38
1672933500000|2023-01-05 15:45:00|7.32|7.22|7.31|7.21|7.33|7.23|7.31|7.21|42
1672933800000|2023-01-05 15:50:00|7.3|7.2|7.28|7.18|7.31|7.21|7.28|7.18|61
1672934100000|2023-01-05 15:55:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|91
1672934400000|2023-01-05 16:00:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|82
1672934700000|2023-01-05 16:05:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|24
1672935000000|2023-01-05 16:10:00|7.3|7.2|7.29|7.19|7.31|7.21|7.29|7.19|62
1672935300000|2023-01-05 16:15:00|7.3|7.2|7.28|7.18|7.3|7.2|7.27|7.17|73
1672935600000|2023-01-05 16:20:00|7.27|7.17|7.25|7.15|7.28|7.18|7.24|7.14|65
1672935900000|2023-01-05 16:25:00|7.24|7.14|7.27|7.17|7.27|7.17|7.24|7.14|68
1672936200000|2023-01-05 16:30:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|56
1672936500000|2023-01-05 16:35:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|45
1672936800000|2023-01-05 16:40:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|68
1672937100000|2023-01-05 16:45:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|21
1672937400000|2023-01-05 16:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|81
1672937700000|2023-01-05 16:55:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|5
1672938000000|2023-01-05 17:00:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|4
1672938300000|2023-01-05 17:05:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|7
1672938600000|2023-01-05 17:10:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|18
1672938900000|2023-01-05 17:15:00|7.27|7.17|7.26|7.16|7.29|7.19|7.26|7.16|62
1672939200000|2023-01-05 17:20:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|58
1672939500000|2023-01-05 17:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|54
1672939800000|2023-01-05 17:30:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|20
1672940100000|2023-01-05 17:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|52
1672940400000|2023-01-05 17:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|22
1672940700000|2023-01-05 17:45:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|54
1672941000000|2023-01-05 17:50:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|90
1672941300000|2023-01-05 17:55:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|87
1672941600000|2023-01-05 18:00:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|72
1672941900000|2023-01-05 18:05:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|36
1672942200000|2023-01-05 18:10:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|27
1672942500000|2023-01-05 18:15:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|57
1672942800000|2023-01-05 18:20:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|86
1672943100000|2023-01-05 18:25:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|90
1672943400000|2023-01-05 18:30:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|68
1672943700000|2023-01-05 18:35:00|7.28|7.18|7.28|7.18|7.3|7.2|7.28|7.18|17
1672944000000|2023-01-05 18:40:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|32
1672944300000|2023-01-05 18:45:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|16
1672944600000|2023-01-05 18:50:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|26
1672944900000|2023-01-05 18:55:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|47
1672945200000|2023-01-05 19:00:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|22
1672945500000|2023-01-05 19:05:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|51
1672945800000|2023-01-05 19:10:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|52
1672946100000|2023-01-05 19:15:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1672946400000|2023-01-05 19:20:00|7.31|7.21|7.32|7.22|7.32|7.22|7.3|7.2|60
1672946700000|2023-01-05 19:25:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|26
1672947000000|2023-01-05 19:30:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|29
1672947300000|2023-01-05 19:35:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|37
1672947600000|2023-01-05 19:40:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|47
1672947900000|2023-01-05 19:45:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|5
1672948200000|2023-01-05 19:50:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|31
1672948500000|2023-01-05 19:55:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|43
1672948800000|2023-01-05 20:00:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|18
1672949100000|2023-01-05 20:05:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|27
1672949400000|2023-01-05 20:10:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|19
1672949700000|2023-01-05 20:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|20
1672950000000|2023-01-05 20:20:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|32
1672950300000|2023-01-05 20:25:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|36
1672950600000|2023-01-05 20:30:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|31
1672950900000|2023-01-05 20:35:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|9
1672951200000|2023-01-05 20:40:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|33
1672951500000|2023-01-05 20:45:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|31
1672951800000|2023-01-05 20:50:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|5
1672952100000|2023-01-05 20:55:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|11
1672952400000|2023-01-05 21:00:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|35
1672952700000|2023-01-05 21:05:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|8
1672953600000|2023-01-05 21:20:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|43
1672953900000|2023-01-05 21:25:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|80
1672954200000|2023-01-05 21:30:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|40
1672954500000|2023-01-05 21:35:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1672954800000|2023-01-05 21:40:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|8
1672955100000|2023-01-05 21:45:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|21
1672955700000|2023-01-05 21:55:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|32
1672956000000|2023-01-05 22:00:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|4
1672956300000|2023-01-05 22:05:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|3
1672956600000|2023-01-05 22:10:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1672956900000|2023-01-05 22:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1672957200000|2023-01-05 22:20:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1672958100000|2023-01-05 22:35:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1672958400000|2023-01-05 22:40:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1672958700000|2023-01-05 22:45:00|7.3|7.2|7.28|7.18|7.3|7.2|7.28|7.18|3
1672959000000|2023-01-05 22:50:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|3
1672959300000|2023-01-05 22:55:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1672959600000|2023-01-05 23:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|13
1672959900000|2023-01-05 23:05:00|7.3|7.2|7.27|7.17|7.3|7.2|7.27|7.17|32
1672960200000|2023-01-05 23:10:00|7.28|7.18|7.28|7.18|7.28|7.18|7.26|7.16|29
1672960500000|2023-01-05 23:15:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|25
1672960800000|2023-01-05 23:20:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|29
1672961100000|2023-01-05 23:25:00|7.25|7.15|7.2|7.1|7.25|7.15|7.11|7.01|91
1672961400000|2023-01-05 23:30:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|55
1672961700000|2023-01-05 23:35:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|23
1672962000000|2023-01-05 23:40:00|7.19|7.09|7.18|7.08|7.19|7.09|7.16|7.06|24
1672962300000|2023-01-05 23:45:00|7.19|7.09|7.2|7.1|7.21|7.11|7.18|7.08|48
1672962600000|2023-01-05 23:50:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|92
1672962900000|2023-01-05 23:55:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|16
1672963200000|2023-01-06 00:00:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|50
1672963500000|2023-01-06 00:05:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|16
1672963800000|2023-01-06 00:10:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|49
1672964100000|2023-01-06 00:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|26
1672964400000|2023-01-06 00:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|36
1672964700000|2023-01-06 00:25:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|29
1672965000000|2023-01-06 00:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|44
1672965300000|2023-01-06 00:35:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|39
1672965600000|2023-01-06 00:40:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|59
1672965900000|2023-01-06 00:45:00|7.25|7.15|7.26|7.16|7.26|7.16|7.23|7.13|36
1672966200000|2023-01-06 00:50:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|48
1672966500000|2023-01-06 00:55:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|26
1672967100000|2023-01-06 01:05:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|15
1672967400000|2023-01-06 01:10:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|24
1672967700000|2023-01-06 01:15:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|73
1672968000000|2023-01-06 01:20:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|5
1672968300000|2023-01-06 01:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|20
1672968600000|2023-01-06 01:30:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|53
1672968900000|2023-01-06 01:35:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|23
1672969200000|2023-01-06 01:40:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|27
1672969500000|2023-01-06 01:45:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|8
1672969800000|2023-01-06 01:50:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|67
1672970100000|2023-01-06 01:55:00|7.24|7.14|7.22|7.12|7.24|7.14|7.21|7.11|49
1672970400000|2023-01-06 02:00:00|7.21|7.11|7.19|7.09|7.22|7.12|7.19|7.09|53
1672970700000|2023-01-06 02:05:00|7.2|7.1|7.2|7.1|7.2|7.1|7.18|7.08|57
1672971000000|2023-01-06 02:10:00|7.21|7.11|7.19|7.09|7.21|7.11|7.18|7.08|57
1672971300000|2023-01-06 02:15:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|60
1672971600000|2023-01-06 02:20:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|26
1672971900000|2023-01-06 02:25:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|21
1672972200000|2023-01-06 02:30:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|70
1672972500000|2023-01-06 02:35:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|20
1672972800000|2023-01-06 02:40:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|13
1672973100000|2023-01-06 02:45:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|30
1672973400000|2023-01-06 02:50:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|63
1672973700000|2023-01-06 02:55:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|10
1672974000000|2023-01-06 03:00:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|32
1672974300000|2023-01-06 03:05:00|7.19|7.09|7.18|7.08|7.2|7.1|7.17|7.07|38
1672974600000|2023-01-06 03:10:00|7.19|7.09|7.17|7.07|7.19|7.09|7.17|7.07|21
1672974900000|2023-01-06 03:15:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|40
1672975200000|2023-01-06 03:20:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|26
1672975500000|2023-01-06 03:25:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|64
1672975800000|2023-01-06 03:30:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|16
1672976100000|2023-01-06 03:35:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|2
1672976400000|2023-01-06 03:40:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|33
1672976700000|2023-01-06 03:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1672977300000|2023-01-06 03:55:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|5
1672977600000|2023-01-06 04:00:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|18
1672977900000|2023-01-06 04:05:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|38
1672978200000|2023-01-06 04:10:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|18
1672978500000|2023-01-06 04:15:00|7.18|7.08|7.16|7.06|7.19|7.09|7.16|7.06|32
1672978800000|2023-01-06 04:20:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|26
1672979100000|2023-01-06 04:25:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|44
1672979400000|2023-01-06 04:30:00|7.13|7.03|7.14|7.04|7.15|7.05|7.12|7.02|78
1672979700000|2023-01-06 04:35:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|26
1672980000000|2023-01-06 04:40:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|27
1672980300000|2023-01-06 04:45:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|9
1672980600000|2023-01-06 04:50:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|9
1672980900000|2023-01-06 04:55:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|17
1672981200000|2023-01-06 05:00:00|7.17|7.07|7.16|7.06|7.18|7.08|7.16|7.06|10
1672981500000|2023-01-06 05:05:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|13
1672981800000|2023-01-06 05:10:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|23
1672982100000|2023-01-06 05:15:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|40
1672982400000|2023-01-06 05:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|9
1672982700000|2023-01-06 05:25:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|11
1672983000000|2023-01-06 05:30:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|20
1672983300000|2023-01-06 05:35:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|8
1672983600000|2023-01-06 05:40:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|9
1672983900000|2023-01-06 05:45:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|10
1672984200000|2023-01-06 05:50:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|5
1672984500000|2023-01-06 05:55:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|22
1672984800000|2023-01-06 06:00:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|20
1672985100000|2023-01-06 06:05:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|17
1672985400000|2023-01-06 06:10:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|4
1672985700000|2023-01-06 06:15:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|48
1672986000000|2023-01-06 06:20:00|7.14|7.04|7.12|7.02|7.15|7.05|7.12|7.02|43
1672986300000|2023-01-06 06:25:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|22
1672986600000|2023-01-06 06:30:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|48
1672986900000|2023-01-06 06:35:00|7.11|7.01|7.12|7.02|7.13|7.03|7.1|7|28
1672987200000|2023-01-06 06:40:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|32
1672987500000|2023-01-06 06:45:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|35
1672987800000|2023-01-06 06:50:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|25
1672988100000|2023-01-06 06:55:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|45
1672988400000|2023-01-06 07:00:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|58
1672988700000|2023-01-06 07:05:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|61
1672989000000|2023-01-06 07:10:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|40
1672989300000|2023-01-06 07:15:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|47
1672989600000|2023-01-06 07:20:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|51
1672989900000|2023-01-06 07:25:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|23
1672990200000|2023-01-06 07:30:00|7.16|7.06|7.15|7.05|7.16|7.06|7.14|7.04|14
1672990500000|2023-01-06 07:35:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|12
1672990800000|2023-01-06 07:40:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1672991400000|2023-01-06 07:50:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|5
1672992000000|2023-01-06 08:00:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|13
1672992300000|2023-01-06 08:05:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|21
1672992600000|2023-01-06 08:10:00|7.16|7.06|7.15|7.05|7.16|7.06|7.14|7.04|28
1672992900000|2023-01-06 08:15:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1672993200000|2023-01-06 08:20:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|7
1672993500000|2023-01-06 08:25:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|15
1672993800000|2023-01-06 08:30:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|3
1672994100000|2023-01-06 08:35:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|4
1672994400000|2023-01-06 08:40:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|5
1672994700000|2023-01-06 08:45:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|4
1672995000000|2023-01-06 08:50:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|4
1672995300000|2023-01-06 08:55:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1672995600000|2023-01-06 09:00:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|30
1672995900000|2023-01-06 09:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|11
1672996200000|2023-01-06 09:10:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|27
1672996500000|2023-01-06 09:15:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|57
1672996800000|2023-01-06 09:20:00|7.11|7.01|7.12|7.02|7.12|7.02|7.09|6.99|22
1672997100000|2023-01-06 09:25:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|19
1672997400000|2023-01-06 09:30:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|38
1672997700000|2023-01-06 09:35:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|25
1672998000000|2023-01-06 09:40:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|37
1672998300000|2023-01-06 09:45:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|10
1672998600000|2023-01-06 09:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|25
1672998900000|2023-01-06 09:55:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|48
1672999500000|2023-01-06 10:05:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|42
1672999800000|2023-01-06 10:10:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|2
1673000100000|2023-01-06 10:15:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1673000400000|2023-01-06 10:20:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|6
1673000700000|2023-01-06 10:25:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|11
1673001000000|2023-01-06 10:30:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1673001300000|2023-01-06 10:35:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|25
1673001600000|2023-01-06 10:40:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|21
1673001900000|2023-01-06 10:45:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|8
1673002200000|2023-01-06 10:50:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|38
1673002500000|2023-01-06 10:55:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|32
1673002800000|2023-01-06 11:00:00|7.12|7.02|7.08|6.98|7.12|7.02|7.08|6.98|53
1673003100000|2023-01-06 11:05:00|7.09|6.99|7.08|6.98|7.1|7|7.01|6.91|114
1673003400000|2023-01-06 11:10:00|7.07|6.97|7.09|6.99|7.1|7|7.07|6.97|61
1673003700000|2023-01-06 11:15:00|7.1|7|7.1|7|7.1|7|7.08|6.98|53
1673004000000|2023-01-06 11:20:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|4
1673004300000|2023-01-06 11:25:00|7.09|6.99|7.09|6.99|7.1|7|7.07|6.97|33
1673004600000|2023-01-06 11:30:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|28
1673004900000|2023-01-06 11:35:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|9
1673005200000|2023-01-06 11:40:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|27
1673005500000|2023-01-06 11:45:00|7.1|7|7.1|7|7.1|7|7.09|6.99|13
1673005800000|2023-01-06 11:50:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|6
1673006100000|2023-01-06 11:55:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|12
1673006400000|2023-01-06 12:00:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|19
1673006700000|2023-01-06 12:05:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|32
1673007000000|2023-01-06 12:10:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|22
1673007300000|2023-01-06 12:15:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|26
1673007600000|2023-01-06 12:20:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|4
1673007900000|2023-01-06 12:25:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|24
1673008200000|2023-01-06 12:30:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|19
1673008500000|2023-01-06 12:35:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|5
1673008800000|2023-01-06 12:40:00|7.1|7|7.1|7|7.12|7.02|7.1|7|37
1673009100000|2023-01-06 12:45:00|7.09|6.99|7.12|7.02|7.12|7.02|7.09|6.99|24
1673009400000|2023-01-06 12:50:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|15
1673009700000|2023-01-06 12:55:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|17
1673010000000|2023-01-06 13:00:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|34
1673010300000|2023-01-06 13:05:00|7.11|7.01|7.09|6.99|7.11|7.01|7.08|6.98|27
1673010600000|2023-01-06 13:10:00|7.1|7|7.1|7|7.11|7.01|7.08|6.98|41
1673010900000|2023-01-06 13:15:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|59
1673011200000|2023-01-06 13:20:00|7.12|7.02|7.1|7|7.12|7.02|7.1|7|39
1673011500000|2023-01-06 13:25:00|7.11|7.01|7.08|6.98|7.12|7.02|7.07|6.97|48
1673011800000|2023-01-06 13:30:00|7.07|6.97|7.15|7.05|7.17|7.07|7.06|6.96|201
1673012100000|2023-01-06 13:35:00|7.14|7.04|7.14|7.04|7.15|7.05|7.12|7.02|91
1673012400000|2023-01-06 13:40:00|7.13|7.03|7.17|7.07|7.17|7.07|7.13|7.03|85
1673012700000|2023-01-06 13:45:00|7.18|7.08|7.16|7.06|7.19|7.09|7.15|7.05|55
1673013000000|2023-01-06 13:50:00|7.15|7.05|7.14|7.04|7.17|7.07|7.14|7.04|14
1673013300000|2023-01-06 13:55:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|24
1673013600000|2023-01-06 14:00:00|7.15|7.05|7.15|7.05|7.15|7.05|7.13|7.03|59
1673013900000|2023-01-06 14:05:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|31
1673014200000|2023-01-06 14:10:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|28
1673014500000|2023-01-06 14:15:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|54
1673014800000|2023-01-06 14:20:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|27
1673015100000|2023-01-06 14:25:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|27
1673015400000|2023-01-06 14:30:00|7.15|7.05|7.16|7.06|7.17|7.07|7.13|7.03|70
1673015700000|2023-01-06 14:35:00|7.17|7.07|7.13|7.03|7.17|7.07|7.13|7.03|47
1673016000000|2023-01-06 14:40:00|7.14|7.04|7.12|7.02|7.15|7.05|7.12|7.02|53
1673016300000|2023-01-06 14:45:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|52
1673016600000|2023-01-06 14:50:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|35
1673016900000|2023-01-06 14:55:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|10
1673017200000|2023-01-06 15:00:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|79
1673017500000|2023-01-06 15:05:00|7.15|7.05|7.16|7.06|7.17|7.07|7.14|7.04|58
1673017800000|2023-01-06 15:10:00|7.15|7.05|7.15|7.05|7.17|7.07|7.15|7.05|75
1673018100000|2023-01-06 15:15:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|38
1673018400000|2023-01-06 15:20:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|29
1673018700000|2023-01-06 15:25:00|7.17|7.07|7.15|7.05|7.17|7.07|7.15|7.05|59
1673019000000|2023-01-06 15:30:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|24
1673019300000|2023-01-06 15:35:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|45
1673019600000|2023-01-06 15:40:00|7.19|7.09|7.19|7.09|7.21|7.11|7.18|7.08|73
1673019900000|2023-01-06 15:45:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|74
1673020200000|2023-01-06 15:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|51
1673020500000|2023-01-06 15:55:00|7.19|7.09|7.19|7.09|7.21|7.11|7.19|7.09|27
1673020800000|2023-01-06 16:00:00|7.2|7.1|7.19|7.09|7.22|7.12|7.18|7.08|56
1673021100000|2023-01-06 16:05:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|21
1673021400000|2023-01-06 16:10:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|24
1673021700000|2023-01-06 16:15:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|37
1673022000000|2023-01-06 16:20:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|31
1673022300000|2023-01-06 16:25:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|35
1673022600000|2023-01-06 16:30:00|7.18|7.08|7.2|7.1|7.2|7.1|7.18|7.08|65
1673022900000|2023-01-06 16:35:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|14
1673023200000|2023-01-06 16:40:00|7.21|7.11|7.2|7.1|7.23|7.13|7.2|7.1|80
1673023500000|2023-01-06 16:45:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|55
1673023800000|2023-01-06 16:50:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|53
1673024100000|2023-01-06 16:55:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|25
1673024400000|2023-01-06 17:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|77
1673024700000|2023-01-06 17:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|39
1673025000000|2023-01-06 17:10:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|42
1673025300000|2023-01-06 17:15:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|77
1673025600000|2023-01-06 17:20:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|11
1673025900000|2023-01-06 17:25:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|19
1673026200000|2023-01-06 17:30:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|10
1673026500000|2023-01-06 17:35:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|19
1673026800000|2023-01-06 17:40:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|4
1673027100000|2023-01-06 17:45:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|6
1673027400000|2023-01-06 17:50:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1673027700000|2023-01-06 17:55:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|15
1673028000000|2023-01-06 18:00:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|34
1673028300000|2023-01-06 18:05:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|44
1673028600000|2023-01-06 18:10:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|35
1673028900000|2023-01-06 18:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|29
1673029200000|2023-01-06 18:20:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|47
1673029500000|2023-01-06 18:25:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|25
1673029800000|2023-01-06 18:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|14
1673030100000|2023-01-06 18:35:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|11
1673030400000|2023-01-06 18:40:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|24
1673030700000|2023-01-06 18:45:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|5
1673031000000|2023-01-06 18:50:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|5
1673031300000|2023-01-06 18:55:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|7
1673031600000|2023-01-06 19:00:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|20
1673031900000|2023-01-06 19:05:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|51
1673032200000|2023-01-06 19:10:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|11
1673032500000|2023-01-06 19:15:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|19
1673032800000|2023-01-06 19:20:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|17
1673033100000|2023-01-06 19:25:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|10
1673033400000|2023-01-06 19:30:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|25
1673033700000|2023-01-06 19:35:00|7.22|7.12|7.25|7.15|7.25|7.15|7.22|7.12|22
1673034000000|2023-01-06 19:40:00|7.26|7.16|7.25|7.15|7.27|7.17|7.24|7.14|52
1673034300000|2023-01-06 19:45:00|7.26|7.16|7.29|7.19|7.3|7.2|7.25|7.15|84
1673034600000|2023-01-06 19:50:00|7.3|7.2|7.3|7.2|7.31|7.21|7.28|7.18|53
1673034900000|2023-01-06 19:55:00|7.31|7.21|7.31|7.21|7.32|7.22|7.28|7.18|101
1673035200000|2023-01-06 20:00:00|7.32|7.22|7.29|7.19|7.33|7.23|7.29|7.19|64
1673035500000|2023-01-06 20:05:00|7.3|7.2|7.31|7.21|7.31|7.21|7.29|7.19|48
1673035800000|2023-01-06 20:10:00|7.3|7.2|7.3|7.2|7.32|7.22|7.3|7.2|11
1673036100000|2023-01-06 20:15:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|16
1673036400000|2023-01-06 20:20:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|44
1673036700000|2023-01-06 20:25:00|7.29|7.19|7.26|7.16|7.29|7.19|7.24|7.14|69
1673037000000|2023-01-06 20:30:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|46
1673037300000|2023-01-06 20:35:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|15
1673037600000|2023-01-06 20:40:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|18
1673037900000|2023-01-06 20:45:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|13
1673038200000|2023-01-06 20:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|37
1673038500000|2023-01-06 20:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|22
1673038800000|2023-01-06 21:00:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|7
1673039100000|2023-01-06 21:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|7
1673039400000|2023-01-06 21:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1673039700000|2023-01-06 21:15:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|3
1673040300000|2023-01-06 21:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|21
1673040600000|2023-01-06 21:30:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|17
1673041200000|2023-01-06 21:40:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|4
1673042100000|2023-01-06 21:55:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1673078400000|2023-01-07 08:00:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|12
1673078700000|2023-01-07 08:05:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|9
1673079300000|2023-01-07 08:15:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|4
1673079600000|2023-01-07 08:20:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|6
1673079900000|2023-01-07 08:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|3
1673080200000|2023-01-07 08:30:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|4
1673080500000|2023-01-07 08:35:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|18
1673080800000|2023-01-07 08:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|5
1673081400000|2023-01-07 08:50:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|4
1673081700000|2023-01-07 08:55:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|3
1673082000000|2023-01-07 09:00:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|12
1673082300000|2023-01-07 09:05:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|10
1673082900000|2023-01-07 09:15:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1673083200000|2023-01-07 09:20:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1673083800000|2023-01-07 09:30:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1673084100000|2023-01-07 09:35:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1673085000000|2023-01-07 09:50:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|27
1673085300000|2023-01-07 09:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1673085600000|2023-01-07 10:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|5
1673085900000|2023-01-07 10:05:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|12
1673086200000|2023-01-07 10:10:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|20
1673086800000|2023-01-07 10:20:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|4
1673087100000|2023-01-07 10:25:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|14
1673087700000|2023-01-07 10:35:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1673088000000|2023-01-07 10:40:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|7
1673088300000|2023-01-07 10:45:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|9
1673088600000|2023-01-07 10:50:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1673088900000|2023-01-07 10:55:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|15
1673089200000|2023-01-07 11:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|8
1673089500000|2023-01-07 11:05:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1673089800000|2023-01-07 11:10:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1673090100000|2023-01-07 11:15:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|15
1673090400000|2023-01-07 11:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|8
1673090700000|2023-01-07 11:25:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1673091000000|2023-01-07 11:30:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1673091300000|2023-01-07 11:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1673091600000|2023-01-07 11:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|6
1673092500000|2023-01-07 11:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1673092800000|2023-01-07 12:00:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|8
1673093100000|2023-01-07 12:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|7
1673093400000|2023-01-07 12:10:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|7
1673093700000|2023-01-07 12:15:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1673094000000|2023-01-07 12:20:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|7
1673094300000|2023-01-07 12:25:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1673094600000|2023-01-07 12:30:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1673094900000|2023-01-07 12:35:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1673095800000|2023-01-07 12:50:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|10
1673096100000|2023-01-07 12:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|18
1673096700000|2023-01-07 13:05:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|6
1673097000000|2023-01-07 13:10:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|18
1673097300000|2023-01-07 13:15:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|7
1673097600000|2023-01-07 13:20:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|10
1673097900000|2023-01-07 13:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|6
1673098200000|2023-01-07 13:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|8
1673098500000|2023-01-07 13:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|4
1673098800000|2023-01-07 13:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|6
1673099100000|2023-01-07 13:45:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|9
1673099400000|2023-01-07 13:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|9
1673099700000|2023-01-07 13:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1673100000000|2023-01-07 14:00:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1673100300000|2023-01-07 14:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.22|7.12|27
1673100600000|2023-01-07 14:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1673100900000|2023-01-07 14:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1673101500000|2023-01-07 14:25:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|4
1673101800000|2023-01-07 14:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1673102100000|2023-01-07 14:35:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|6
1673102400000|2023-01-07 14:40:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|9
1673103000000|2023-01-07 14:50:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|6
1673103300000|2023-01-07 14:55:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|7
1673103600000|2023-01-07 15:00:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|16
1673103900000|2023-01-07 15:05:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|18
1673104200000|2023-01-07 15:10:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|5
1673104500000|2023-01-07 15:15:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|16
1673104800000|2023-01-07 15:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1673105100000|2023-01-07 15:25:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|6
1673105400000|2023-01-07 15:30:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|5
1673106000000|2023-01-07 15:40:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|8
1673106600000|2023-01-07 15:50:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1673107200000|2023-01-07 16:00:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1673107500000|2023-01-07 16:05:00|7.28|7.18|7.28|7.18|7.3|7.2|7.28|7.18|13
1673108400000|2023-01-07 16:20:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|3
1673108700000|2023-01-07 16:25:00|7.28|7.18|7.27|7.17|7.29|7.19|7.26|7.16|12
1673109000000|2023-01-07 16:30:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|15
1673109300000|2023-01-07 16:35:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|18
1673109600000|2023-01-07 16:40:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|7
1673109900000|2023-01-07 16:45:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|10
1673111100000|2023-01-07 17:05:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|6
1673112000000|2023-01-07 17:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|8
1673112300000|2023-01-07 17:25:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|7
1673113500000|2023-01-07 17:45:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|3
1673113800000|2023-01-07 17:50:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1673114400000|2023-01-07 18:00:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1673114700000|2023-01-07 18:05:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|10
1673115000000|2023-01-07 18:10:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|6
1673115300000|2023-01-07 18:15:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1673115600000|2023-01-07 18:20:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|4
1673116500000|2023-01-07 18:35:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1673119200000|2023-01-07 19:20:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1673119500000|2023-01-07 19:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1673119800000|2023-01-07 19:30:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|3
1673120400000|2023-01-07 19:40:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1673120700000|2023-01-07 19:45:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1673121000000|2023-01-07 19:50:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|4
1673121300000|2023-01-07 19:55:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|6
1673121600000|2023-01-07 20:00:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|3
1673121900000|2023-01-07 20:05:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1673122200000|2023-01-07 20:10:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1673123100000|2023-01-07 20:25:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|5
1673123400000|2023-01-07 20:30:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1673123700000|2023-01-07 20:35:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|5
1673124000000|2023-01-07 20:40:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|6
1673124300000|2023-01-07 20:45:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1673124900000|2023-01-07 20:55:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1673125200000|2023-01-07 21:00:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|2
1673125500000|2023-01-07 21:05:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|11
1673126100000|2023-01-07 21:15:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1673126400000|2023-01-07 21:20:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|4
1673126700000|2023-01-07 21:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|5
1673127000000|2023-01-07 21:30:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|3
1673127300000|2023-01-07 21:35:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1673127600000|2023-01-07 21:40:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|8
1673127900000|2023-01-07 21:45:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|3
1673128200000|2023-01-07 21:50:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1673128500000|2023-01-07 21:55:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|5
1673128800000|2023-01-07 22:00:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|5
1673129100000|2023-01-07 22:05:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|4
1673129400000|2023-01-07 22:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1673129700000|2023-01-07 22:15:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|5
1673130000000|2023-01-07 22:20:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|10
1673130300000|2023-01-07 22:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|5
1673130600000|2023-01-07 22:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1673130900000|2023-01-07 22:35:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1673131200000|2023-01-07 22:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|10
1673131500000|2023-01-07 22:45:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|3
1673131800000|2023-01-07 22:50:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|29
1673132100000|2023-01-07 22:55:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|7
1673132400000|2023-01-07 23:00:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|5
1673132700000|2023-01-07 23:05:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1673133000000|2023-01-07 23:10:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|3
1673133300000|2023-01-07 23:15:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|4
1673133600000|2023-01-07 23:20:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1673134200000|2023-01-07 23:30:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|5
1673134500000|2023-01-07 23:35:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|8
1673135400000|2023-01-07 23:50:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|11
1673135700000|2023-01-07 23:55:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|9
1673136000000|2023-01-08 00:00:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|5
1673136300000|2023-01-08 00:05:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|3
1673136600000|2023-01-08 00:10:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1673136900000|2023-01-08 00:15:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|7
1673137200000|2023-01-08 00:20:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1673137500000|2023-01-08 00:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|8
1673137800000|2023-01-08 00:30:00|7.25|7.15|7.22|7.12|7.26|7.16|7.18|7.08|32
1673138100000|2023-01-08 00:35:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|18
1673138400000|2023-01-08 00:40:00|7.19|7.09|7.21|7.11|7.21|7.11|7.17|7.07|43
1673138700000|2023-01-08 00:45:00|7.2|7.1|7.22|7.12|7.22|7.12|7.19|7.09|19
1673139000000|2023-01-08 00:50:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|12
1673139300000|2023-01-08 00:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|13
1673139600000|2023-01-08 01:00:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|9
1673139900000|2023-01-08 01:05:00|7.21|7.11|7.22|7.12|7.23|7.13|7.21|7.11|10
1673140200000|2023-01-08 01:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1673140500000|2023-01-08 01:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|8
1673140800000|2023-01-08 01:20:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1673141100000|2023-01-08 01:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1673141400000|2023-01-08 01:30:00|7.22|7.12|7.21|7.11|7.23|7.13|7.21|7.11|10
1673141700000|2023-01-08 01:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1673142000000|2023-01-08 01:40:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1673142300000|2023-01-08 01:45:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|14
1673142600000|2023-01-08 01:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|14
1673142900000|2023-01-08 01:55:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|15
1673143200000|2023-01-08 02:00:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1673143500000|2023-01-08 02:05:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|13
1673143800000|2023-01-08 02:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|20
1673144100000|2023-01-08 02:15:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1673144400000|2023-01-08 02:20:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|8
1673144700000|2023-01-08 02:25:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|7
1673145000000|2023-01-08 02:30:00|7.22|7.12|7.21|7.11|7.22|7.12|7.2|7.1|12
1673145300000|2023-01-08 02:35:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|8
1673146200000|2023-01-08 02:50:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1673146500000|2023-01-08 02:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1673147100000|2023-01-08 03:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1673147400000|2023-01-08 03:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1673147700000|2023-01-08 03:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1673148000000|2023-01-08 03:20:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|18
1673148300000|2023-01-08 03:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|11
1673148600000|2023-01-08 03:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|5
1673148900000|2023-01-08 03:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|15
1673149200000|2023-01-08 03:40:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1673149800000|2023-01-08 03:50:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|19
1673150100000|2023-01-08 03:55:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1673150400000|2023-01-08 04:00:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|16
1673150700000|2023-01-08 04:05:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|13
1673151000000|2023-01-08 04:10:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1673151300000|2023-01-08 04:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1673151600000|2023-01-08 04:20:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1673151900000|2023-01-08 04:25:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1673152500000|2023-01-08 04:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1673154000000|2023-01-08 05:00:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1673154600000|2023-01-08 05:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1673154900000|2023-01-08 05:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1673155800000|2023-01-08 05:30:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|6
1673156100000|2023-01-08 05:35:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1673156400000|2023-01-08 05:40:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1673156700000|2023-01-08 05:45:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1673157000000|2023-01-08 05:50:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|8
1673157300000|2023-01-08 05:55:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1673157600000|2023-01-08 06:00:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|5
1673157900000|2023-01-08 06:05:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|6
1673158200000|2023-01-08 06:10:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1673158500000|2023-01-08 06:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1673159100000|2023-01-08 06:25:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|11
1673159400000|2023-01-08 06:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|8
1673159700000|2023-01-08 06:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|15
1673160000000|2023-01-08 06:40:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1673160300000|2023-01-08 06:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1673160600000|2023-01-08 06:50:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1673160900000|2023-01-08 06:55:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|4
1673161200000|2023-01-08 07:00:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|11
1673161500000|2023-01-08 07:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|13
1673162100000|2023-01-08 07:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|20
1673162400000|2023-01-08 07:20:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1673162700000|2023-01-08 07:25:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1673163000000|2023-01-08 07:30:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1673163300000|2023-01-08 07:35:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1673163900000|2023-01-08 07:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|7
1673164500000|2023-01-08 07:55:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1673164800000|2023-01-08 08:00:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1673165700000|2023-01-08 08:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|18
1673166000000|2023-01-08 08:20:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1673166300000|2023-01-08 08:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1673166600000|2023-01-08 08:30:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|8
1673166900000|2023-01-08 08:35:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1673167200000|2023-01-08 08:40:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1673167500000|2023-01-08 08:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1673167800000|2023-01-08 08:50:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1673168100000|2023-01-08 08:55:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|10
1673168700000|2023-01-08 09:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1673169000000|2023-01-08 09:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|6
1673169300000|2023-01-08 09:15:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1673169600000|2023-01-08 09:20:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1673169900000|2023-01-08 09:25:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1673170200000|2023-01-08 09:30:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|7
1673170500000|2023-01-08 09:35:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|9
1673170800000|2023-01-08 09:40:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|7
1673171100000|2023-01-08 09:45:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|6
1673171400000|2023-01-08 09:50:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1673171700000|2023-01-08 09:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|12
1673172000000|2023-01-08 10:00:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|29
1673172300000|2023-01-08 10:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|12
1673173200000|2023-01-08 10:20:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|28
1673173800000|2023-01-08 10:30:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|16
1673174100000|2023-01-08 10:35:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|11
1673175000000|2023-01-08 10:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|16
1673175300000|2023-01-08 10:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|10
1673175900000|2023-01-08 11:05:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1673176500000|2023-01-08 11:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1673176800000|2023-01-08 11:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1673177100000|2023-01-08 11:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1673177400000|2023-01-08 11:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1673177700000|2023-01-08 11:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1673178000000|2023-01-08 11:40:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1673178600000|2023-01-08 11:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1673178900000|2023-01-08 11:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|19
1673179200000|2023-01-08 12:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1673179500000|2023-01-08 12:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|6
1673179800000|2023-01-08 12:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|4
1673180100000|2023-01-08 12:15:00|7.21|7.11|7.22|7.12|7.23|7.13|7.21|7.11|4
1673181000000|2023-01-08 12:30:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1673181300000|2023-01-08 12:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|9
1673181600000|2023-01-08 12:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1673181900000|2023-01-08 12:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|3
1673182200000|2023-01-08 12:50:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1673182800000|2023-01-08 13:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|4
1673184000000|2023-01-08 13:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|7
1673184900000|2023-01-08 13:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|11
1673185200000|2023-01-08 13:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1673187000000|2023-01-08 14:10:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|3
1673187300000|2023-01-08 14:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.22|7.12|14
1673187600000|2023-01-08 14:20:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|9
1673187900000|2023-01-08 14:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1673188200000|2023-01-08 14:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1673188800000|2023-01-08 14:40:00|7.24|7.14|7.26|7.16|7.26|7.16|7.23|7.13|29
1673189100000|2023-01-08 14:45:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|31
1673189400000|2023-01-08 14:50:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|10
1673189700000|2023-01-08 14:55:00|7.28|7.18|7.28|7.18|7.3|7.2|7.27|7.17|23
1673190000000|2023-01-08 15:00:00|7.29|7.19|7.26|7.16|7.29|7.19|7.26|7.16|28
1673190300000|2023-01-08 15:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|27
1673190600000|2023-01-08 15:10:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|27
1673190900000|2023-01-08 15:15:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|17
1673191200000|2023-01-08 15:20:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|12
1673191500000|2023-01-08 15:25:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|10
1673191800000|2023-01-08 15:30:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|18
1673192100000|2023-01-08 15:35:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|25
1673192400000|2023-01-08 15:40:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|17
1673192700000|2023-01-08 15:45:00|7.28|7.18|7.31|7.21|7.32|7.22|7.28|7.18|64
1673193000000|2023-01-08 15:50:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|42
1673193300000|2023-01-08 15:55:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|45
1673193600000|2023-01-08 16:00:00|7.31|7.21|7.29|7.19|7.32|7.22|7.29|7.19|55
1673193900000|2023-01-08 16:05:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|28
1673194200000|2023-01-08 16:10:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|28
1673194500000|2023-01-08 16:15:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|9
1673194800000|2023-01-08 16:20:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|7
1673195100000|2023-01-08 16:25:00|7.26|7.16|7.24|7.14|7.27|7.17|7.24|7.14|27
1673195400000|2023-01-08 16:30:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|16
1673195700000|2023-01-08 16:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.22|7.12|24
1673196000000|2023-01-08 16:40:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|13
1673196300000|2023-01-08 16:45:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|18
1673196600000|2023-01-08 16:50:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1673196900000|2023-01-08 16:55:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|14
1673197200000|2023-01-08 17:00:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1673197500000|2023-01-08 17:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1673197800000|2023-01-08 17:10:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|17
1673198100000|2023-01-08 17:15:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|7
1673198400000|2023-01-08 17:20:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|9
1673198700000|2023-01-08 17:25:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|5
1673199000000|2023-01-08 17:30:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|3
1673199600000|2023-01-08 17:40:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|10
1673199900000|2023-01-08 17:45:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1673200200000|2023-01-08 17:50:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|7
1673200500000|2023-01-08 17:55:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|9
1673200800000|2023-01-08 18:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|14
1673201100000|2023-01-08 18:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1673201700000|2023-01-08 18:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1673202000000|2023-01-08 18:20:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1673202300000|2023-01-08 18:25:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1673202600000|2023-01-08 18:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|7
1673202900000|2023-01-08 18:35:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1673203200000|2023-01-08 18:40:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1673203500000|2023-01-08 18:45:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1673203800000|2023-01-08 18:50:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1673204100000|2023-01-08 18:55:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1673204400000|2023-01-08 19:00:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1673204700000|2023-01-08 19:05:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1673205300000|2023-01-08 19:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1673205600000|2023-01-08 19:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|6
1673205900000|2023-01-08 19:25:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1673206200000|2023-01-08 19:30:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1673206500000|2023-01-08 19:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1673206800000|2023-01-08 19:40:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1673207400000|2023-01-08 19:50:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|7
1673207700000|2023-01-08 19:55:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|23
1673208000000|2023-01-08 20:00:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|28
1673208300000|2023-01-08 20:05:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|11
1673208600000|2023-01-08 20:10:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|28
1673208900000|2023-01-08 20:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|34
1673209200000|2023-01-08 20:20:00|7.28|7.18|7.29|7.19|7.31|7.21|7.28|7.18|40
1673209500000|2023-01-08 20:25:00|7.28|7.18|7.28|7.18|7.3|7.2|7.28|7.18|45
1673209800000|2023-01-08 20:30:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|13
1673210100000|2023-01-08 20:35:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|20
1673210400000|2023-01-08 20:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|19
1673210700000|2023-01-08 20:45:00|7.31|7.21|7.33|7.23|7.34|7.24|7.3|7.2|43
1673211000000|2023-01-08 20:50:00|7.34|7.24|7.35|7.25|7.36|7.26|7.33|7.23|32
1673211300000|2023-01-08 20:55:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|9
1673211600000|2023-01-08 21:00:00|7.33|7.23|7.32|7.22|7.35|7.25|7.31|7.21|26
1673211900000|2023-01-08 21:05:00|7.33|7.23|7.33|7.23|7.35|7.25|7.33|7.23|23
1673212200000|2023-01-08 21:10:00|7.32|7.22|7.31|7.21|7.33|7.23|7.31|7.21|10
1673212500000|2023-01-08 21:15:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|7
1673212800000|2023-01-08 21:20:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|9
1673213100000|2023-01-08 21:25:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|7
1673213400000|2023-01-08 21:30:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|15
1673213700000|2023-01-08 21:35:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|8
1673214000000|2023-01-08 21:40:00|7.34|7.24|7.33|7.23|7.35|7.25|7.33|7.23|20
1673214300000|2023-01-08 21:45:00|7.34|7.24|7.33|7.23|7.35|7.25|7.32|7.22|18
1673214600000|2023-01-08 21:50:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|9
1673214900000|2023-01-08 21:55:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|5
1673215200000|2023-01-08 22:00:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|4
1673215500000|2023-01-08 22:05:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|3
1673215800000|2023-01-08 22:10:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|13
1673216100000|2023-01-08 22:15:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|8
1673216400000|2023-01-08 22:20:00|7.32|7.22|7.35|7.25|7.36|7.26|7.32|7.22|8
1673216700000|2023-01-08 22:25:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|13
1673217000000|2023-01-08 22:30:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|5
1673217300000|2023-01-08 22:35:00|7.34|7.24|7.35|7.25|7.36|7.26|7.34|7.24|18
1673217600000|2023-01-08 22:40:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|17
1673217900000|2023-01-08 22:45:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|4
1673218200000|2023-01-08 22:50:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1673218500000|2023-01-08 22:55:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|6
1673218800000|2023-01-08 23:00:00|7.36|7.26|7.38|7.28|7.38|7.28|7.35|7.25|7
1673219100000|2023-01-08 23:05:00|7.39|7.29|7.39|7.29|7.42|7.32|7.37|7.27|55
1673219400000|2023-01-08 23:10:00|7.38|7.28|7.39|7.29|7.4|7.3|7.37|7.27|38
1673219700000|2023-01-08 23:15:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|20
1673220000000|2023-01-08 23:20:00|7.4|7.3|7.38|7.28|7.41|7.31|7.37|7.27|17
1673220300000|2023-01-08 23:25:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|9
1673220600000|2023-01-08 23:30:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|34
1673220900000|2023-01-08 23:35:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|10
1673221200000|2023-01-08 23:40:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|3
1673221500000|2023-01-08 23:45:00|7.39|7.29|7.38|7.28|7.4|7.3|7.38|7.28|6
1673221800000|2023-01-08 23:50:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|12
1673222100000|2023-01-08 23:55:00|7.39|7.29|7.41|7.31|7.45|7.35|7.38|7.28|45
1673222400000|2023-01-09 00:00:00|7.42|7.32|7.42|7.32|7.42|7.32|7.4|7.3|31
1673222700000|2023-01-09 00:05:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|25
1673223000000|2023-01-09 00:10:00|7.4|7.3|7.43|7.33|7.45|7.35|7.4|7.3|46
1673223300000|2023-01-09 00:15:00|7.42|7.32|7.38|7.28|7.43|7.33|7.37|7.27|27
1673223600000|2023-01-09 00:20:00|7.37|7.27|7.37|7.27|7.38|7.28|7.35|7.25|33
1673223900000|2023-01-09 00:25:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|6
1673224200000|2023-01-09 00:30:00|7.38|7.28|7.39|7.29|7.4|7.3|7.37|7.27|24
1673224500000|2023-01-09 00:35:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|30
1673224800000|2023-01-09 00:40:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|5
1673225100000|2023-01-09 00:45:00|7.43|7.33|7.47|7.37|7.47|7.37|7.43|7.33|27
1673225400000|2023-01-09 00:50:00|7.46|7.36|7.49|7.39|7.49|7.39|7.46|7.36|40
1673225700000|2023-01-09 00:55:00|7.48|7.38|7.52|7.42|7.54|7.44|7.47|7.37|39
1673226000000|2023-01-09 01:00:00|7.51|7.41|7.5|7.4|7.51|7.41|7.48|7.38|48
1673226300000|2023-01-09 01:05:00|7.49|7.39|7.46|7.36|7.5|7.4|7.46|7.36|18
1673226600000|2023-01-09 01:10:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|12
1673226900000|2023-01-09 01:15:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|10
1673227200000|2023-01-09 01:20:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|11
1673227500000|2023-01-09 01:25:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|22
1673227800000|2023-01-09 01:30:00|7.5|7.4|7.47|7.37|7.5|7.4|7.46|7.36|6
1673228100000|2023-01-09 01:35:00|7.46|7.36|7.52|7.42|7.56|7.46|7.46|7.36|47
1673228400000|2023-01-09 01:40:00|7.51|7.41|7.51|7.41|7.53|7.43|7.5|7.4|41
1673228700000|2023-01-09 01:45:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|12
1673229000000|2023-01-09 01:50:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|30
1673229300000|2023-01-09 01:55:00|7.56|7.46|7.52|7.42|7.56|7.46|7.51|7.41|19
1673229600000|2023-01-09 02:00:00|7.51|7.41|7.47|7.37|7.52|7.42|7.47|7.37|27
1673229900000|2023-01-09 02:05:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|14
1673230200000|2023-01-09 02:10:00|7.51|7.41|7.54|7.44|7.55|7.45|7.51|7.41|38
1673230500000|2023-01-09 02:15:00|7.55|7.45|7.57|7.47|7.57|7.47|7.53|7.43|57
1673230800000|2023-01-09 02:20:00|7.58|7.48|7.57|7.47|7.58|7.48|7.56|7.46|26
1673231100000|2023-01-09 02:25:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|16
1673231400000|2023-01-09 02:30:00|7.56|7.46|7.54|7.44|7.58|7.48|7.53|7.43|31
1673231700000|2023-01-09 02:35:00|7.55|7.45|7.56|7.46|7.57|7.47|7.53|7.43|30
1673232000000|2023-01-09 02:40:00|7.57|7.47|7.6|7.5|7.6|7.5|7.56|7.46|38
1673232300000|2023-01-09 02:45:00|7.61|7.51|7.54|7.44|7.62|7.52|7.54|7.44|40
1673232600000|2023-01-09 02:50:00|7.55|7.45|7.53|7.43|7.56|7.46|7.53|7.43|21
1673232900000|2023-01-09 02:55:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|16
1673233200000|2023-01-09 03:00:00|7.54|7.44|7.52|7.42|7.54|7.44|7.51|7.41|9
1673233500000|2023-01-09 03:05:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|12
1673233800000|2023-01-09 03:10:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|5
1673234100000|2023-01-09 03:15:00|7.52|7.42|7.54|7.44|7.55|7.45|7.51|7.41|9
1673234400000|2023-01-09 03:20:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|4
1673234700000|2023-01-09 03:25:00|7.55|7.45|7.53|7.43|7.55|7.45|7.53|7.43|5
1673235000000|2023-01-09 03:30:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|6
1673235300000|2023-01-09 03:35:00|7.56|7.46|7.56|7.46|7.58|7.48|7.56|7.46|19
1673235600000|2023-01-09 03:40:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|12
1673235900000|2023-01-09 03:45:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|3
1673236200000|2023-01-09 03:50:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|4
1673236500000|2023-01-09 03:55:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|5
1673236800000|2023-01-09 04:00:00|7.55|7.45|7.58|7.48|7.58|7.48|7.55|7.45|10
1673237100000|2023-01-09 04:05:00|7.59|7.49|7.62|7.52|7.67|7.57|7.58|7.48|52
1673237400000|2023-01-09 04:10:00|7.61|7.51|7.62|7.52|7.64|7.54|7.6|7.5|26
1673237700000|2023-01-09 04:15:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|12
1673238000000|2023-01-09 04:20:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|15
1673238300000|2023-01-09 04:25:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|7
1673238600000|2023-01-09 04:30:00|7.61|7.51|7.61|7.51|7.61|7.51|7.59|7.49|11
1673238900000|2023-01-09 04:35:00|7.62|7.52|7.59|7.49|7.62|7.52|7.58|7.48|8
1673239200000|2023-01-09 04:40:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|18
1673239500000|2023-01-09 04:45:00|7.6|7.5|7.58|7.48|7.6|7.5|7.57|7.47|11
1673239800000|2023-01-09 04:50:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|16
1673240100000|2023-01-09 04:55:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|12
1673240400000|2023-01-09 05:00:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|14
1673240700000|2023-01-09 05:05:00|7.59|7.49|7.59|7.49|7.61|7.51|7.59|7.49|11
1673241000000|2023-01-09 05:10:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|3
1673241300000|2023-01-09 05:15:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|7
1673241600000|2023-01-09 05:20:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|11
1673241900000|2023-01-09 05:25:00|7.63|7.53|7.61|7.51|7.63|7.53|7.6|7.5|9
1673242200000|2023-01-09 05:30:00|7.6|7.5|7.62|7.52|7.62|7.52|7.6|7.5|11
1673242500000|2023-01-09 05:35:00|7.63|7.53|7.62|7.52|7.63|7.53|7.61|7.51|20
1673242800000|2023-01-09 05:40:00|7.63|7.53|7.61|7.51|7.63|7.53|7.6|7.5|23
1673243100000|2023-01-09 05:45:00|7.6|7.5|7.59|7.49|7.61|7.51|7.59|7.49|10
1673243400000|2023-01-09 05:50:00|7.6|7.5|7.58|7.48|7.6|7.5|7.58|7.48|5
1673243700000|2023-01-09 05:55:00|7.59|7.49|7.57|7.47|7.59|7.49|7.56|7.46|23
1673244000000|2023-01-09 06:00:00|7.58|7.48|7.56|7.46|7.59|7.49|7.56|7.46|17
1673244300000|2023-01-09 06:05:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|4
1673244600000|2023-01-09 06:10:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|17
1673244900000|2023-01-09 06:15:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|9
1673245200000|2023-01-09 06:20:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|6
1673245800000|2023-01-09 06:30:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|3
1673246100000|2023-01-09 06:35:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|8
1673246400000|2023-01-09 06:40:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|7
1673246700000|2023-01-09 06:45:00|7.55|7.45|7.52|7.42|7.55|7.45|7.52|7.42|16
1673247000000|2023-01-09 06:50:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|4
1673247300000|2023-01-09 06:55:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|5
1673247600000|2023-01-09 07:00:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|8
1673247900000|2023-01-09 07:05:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|7
1673248200000|2023-01-09 07:10:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|23
1673248500000|2023-01-09 07:15:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|17
1673248800000|2023-01-09 07:20:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|3
1673249100000|2023-01-09 07:25:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|6
1673249400000|2023-01-09 07:30:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|12
1673249700000|2023-01-09 07:35:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|5
1673250300000|2023-01-09 07:45:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|9
1673250600000|2023-01-09 07:50:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1673250900000|2023-01-09 07:55:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|6
1673251200000|2023-01-09 08:00:00|7.55|7.45|7.55|7.45|7.57|7.47|7.54|7.44|9
1673251500000|2023-01-09 08:05:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|14
1673251800000|2023-01-09 08:10:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1673252100000|2023-01-09 08:15:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|6
1673252400000|2023-01-09 08:20:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|6
1673252700000|2023-01-09 08:25:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|3
1673253000000|2023-01-09 08:30:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|9
1673253300000|2023-01-09 08:35:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|2
1673253600000|2023-01-09 08:40:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|6
1673253900000|2023-01-09 08:45:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|6
1673254200000|2023-01-09 08:50:00|7.55|7.45|7.56|7.46|7.58|7.48|7.55|7.45|24
1673254500000|2023-01-09 08:55:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|5
1673254800000|2023-01-09 09:00:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|5
1673255100000|2023-01-09 09:05:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|2
1673255400000|2023-01-09 09:10:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|10
1673255700000|2023-01-09 09:15:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|4
1673256000000|2023-01-09 09:20:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|7
1673256300000|2023-01-09 09:25:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1673256600000|2023-01-09 09:30:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|16
1673256900000|2023-01-09 09:35:00|7.59|7.49|7.66|7.56|7.68|7.58|7.59|7.49|57
1673257200000|2023-01-09 09:40:00|7.65|7.55|7.67|7.57|7.67|7.57|7.64|7.54|31
1673257500000|2023-01-09 09:45:00|7.68|7.58|7.67|7.57|7.71|7.61|7.67|7.57|36
1673257800000|2023-01-09 09:50:00|7.66|7.56|7.64|7.54|7.67|7.57|7.64|7.54|19
1673258100000|2023-01-09 09:55:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|3
1673258400000|2023-01-09 10:00:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|5
1673258700000|2023-01-09 10:05:00|7.65|7.55|7.67|7.57|7.69|7.59|7.65|7.55|17
1673259000000|2023-01-09 10:10:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|6
1673259300000|2023-01-09 10:15:00|7.66|7.56|7.69|7.59|7.7|7.6|7.66|7.56|20
1673259600000|2023-01-09 10:20:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|9
1673259900000|2023-01-09 10:25:00|7.69|7.59|7.74|7.64|7.76|7.66|7.69|7.59|45
1673260200000|2023-01-09 10:30:00|7.73|7.63|7.8|7.7|7.81|7.71|7.71|7.61|52
1673260500000|2023-01-09 10:35:00|7.79|7.69|7.81|7.71|7.84|7.74|7.78|7.68|43
1673260800000|2023-01-09 10:40:00|7.8|7.7|7.78|7.68|7.8|7.7|7.78|7.68|27
1673261100000|2023-01-09 10:45:00|7.79|7.69|7.76|7.66|7.79|7.69|7.76|7.66|20
1673261400000|2023-01-09 10:50:00|7.75|7.65|7.75|7.65|7.76|7.66|7.73|7.63|11
1673261700000|2023-01-09 10:55:00|7.76|7.66|7.75|7.65|7.76|7.66|7.73|7.63|12
1673262000000|2023-01-09 11:00:00|7.74|7.64|7.77|7.67|7.77|7.67|7.74|7.64|12
1673262300000|2023-01-09 11:05:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|4
1673262600000|2023-01-09 11:10:00|7.76|7.66|7.78|7.68|7.78|7.68|7.75|7.65|19
1673262900000|2023-01-09 11:15:00|7.79|7.69|7.77|7.67|7.8|7.7|7.76|7.66|23
1673263200000|2023-01-09 11:20:00|7.76|7.66|7.74|7.64|7.77|7.67|7.74|7.64|27
1673263500000|2023-01-09 11:25:00|7.75|7.65|7.86|7.76|7.88|7.78|7.75|7.65|79
1673263800000|2023-01-09 11:30:00|7.87|7.77|7.92|7.82|7.92|7.82|7.86|7.76|82
1673264100000|2023-01-09 11:35:00|7.91|7.81|7.91|7.81|7.94|7.84|7.9|7.8|31
1673264400000|2023-01-09 11:40:00|7.9|7.8|7.88|7.78|7.9|7.8|7.87|7.77|31
1673264700000|2023-01-09 11:45:00|7.87|7.77|7.86|7.76|7.88|7.78|7.85|7.75|34
1673265000000|2023-01-09 11:50:00|7.87|7.77|7.86|7.76|7.89|7.79|7.85|7.75|28
1673265300000|2023-01-09 11:55:00|7.85|7.75|7.84|7.74|7.86|7.76|7.83|7.73|28
1673265600000|2023-01-09 12:00:00|7.83|7.73|7.85|7.75|7.86|7.76|7.83|7.73|21
1673265900000|2023-01-09 12:05:00|7.84|7.74|7.83|7.73|7.85|7.75|7.81|7.71|32
1673266200000|2023-01-09 12:10:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|14
1673266500000|2023-01-09 12:15:00|7.84|7.74|7.81|7.71|7.85|7.75|7.81|7.71|20
1673266800000|2023-01-09 12:20:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|24
1673267100000|2023-01-09 12:25:00|7.8|7.7|7.78|7.68|7.81|7.71|7.78|7.68|19
1673267400000|2023-01-09 12:30:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|7
1673267700000|2023-01-09 12:35:00|7.78|7.68|7.81|7.71|7.81|7.71|7.78|7.68|14
1673268000000|2023-01-09 12:40:00|7.8|7.7|7.8|7.7|7.8|7.7|7.8|7.7|1
1673268300000|2023-01-09 12:45:00|7.81|7.71|7.82|7.72|7.83|7.73|7.8|7.7|10
1673268600000|2023-01-09 12:50:00|7.83|7.73|7.82|7.72|7.83|7.73|7.81|7.71|12
1673268900000|2023-01-09 12:55:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|10
1673269200000|2023-01-09 13:00:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|9
1673269500000|2023-01-09 13:05:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|2
1673269800000|2023-01-09 13:10:00|7.82|7.72|7.84|7.74|7.85|7.75|7.82|7.72|15
1673270100000|2023-01-09 13:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.83|7.73|7
1673270400000|2023-01-09 13:20:00|7.86|7.76|7.88|7.78|7.88|7.78|7.85|7.75|11
1673270700000|2023-01-09 13:25:00|7.87|7.77|7.89|7.79|7.9|7.8|7.85|7.75|20
1673271000000|2023-01-09 13:30:00|7.9|7.8|7.93|7.83|7.94|7.84|7.9|7.8|47
1673271300000|2023-01-09 13:35:00|7.92|7.82|7.9|7.8|7.94|7.84|7.9|7.8|51
1673271600000|2023-01-09 13:40:00|7.91|7.81|7.9|7.8|7.94|7.84|7.9|7.8|38
1673271900000|2023-01-09 13:45:00|7.91|7.81|7.79|7.69|7.91|7.81|7.75|7.65|77
1673272200000|2023-01-09 13:50:00|7.78|7.68|7.71|7.61|7.79|7.69|7.67|7.57|83
1673272500000|2023-01-09 13:55:00|7.72|7.62|7.74|7.64|7.75|7.65|7.7|7.6|23
1673272800000|2023-01-09 14:00:00|7.75|7.65|7.76|7.66|7.78|7.68|7.75|7.65|8
1673273100000|2023-01-09 14:05:00|7.77|7.67|7.73|7.63|7.77|7.67|7.69|7.59|61
1673273400000|2023-01-09 14:10:00|7.74|7.64|7.76|7.66|7.78|7.68|7.73|7.63|35
1673273700000|2023-01-09 14:15:00|7.77|7.67|7.78|7.68|7.78|7.68|7.74|7.64|18
1673274000000|2023-01-09 14:20:00|7.77|7.67|7.79|7.69|7.8|7.7|7.77|7.67|43
1673274300000|2023-01-09 14:25:00|7.78|7.68|7.77|7.67|7.8|7.7|7.76|7.66|30
1673274600000|2023-01-09 14:30:00|7.78|7.68|7.77|7.67|7.83|7.73|7.75|7.65|72
1673274900000|2023-01-09 14:35:00|7.78|7.68|7.77|7.67|7.78|7.68|7.75|7.65|32
1673275200000|2023-01-09 14:40:00|7.78|7.68|7.83|7.73|7.86|7.76|7.77|7.67|59
1673275500000|2023-01-09 14:45:00|7.84|7.74|7.84|7.74|7.86|7.76|7.83|7.73|53
1673275800000|2023-01-09 14:50:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|32
1673276100000|2023-01-09 14:55:00|7.85|7.75|7.86|7.76|7.88|7.78|7.84|7.74|32
1673276400000|2023-01-09 15:00:00|7.87|7.77|7.86|7.76|7.87|7.77|7.84|7.74|26
1673276700000|2023-01-09 15:05:00|7.85|7.75|7.83|7.73|7.88|7.78|7.82|7.72|43
1673277000000|2023-01-09 15:10:00|7.84|7.74|7.81|7.71|7.84|7.74|7.81|7.71|18
1673277300000|2023-01-09 15:15:00|7.82|7.72|7.81|7.71|7.84|7.74|7.8|7.7|14
1673277600000|2023-01-09 15:20:00|7.8|7.7|7.8|7.7|7.82|7.72|7.79|7.69|25
1673277900000|2023-01-09 15:25:00|7.81|7.71|7.81|7.71|7.83|7.73|7.8|7.7|39
1673278200000|2023-01-09 15:30:00|7.82|7.72|7.83|7.73|7.84|7.74|7.81|7.71|28
1673278500000|2023-01-09 15:35:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|11
1673278800000|2023-01-09 15:40:00|7.83|7.73|7.88|7.78|7.88|7.78|7.83|7.73|30
1673279100000|2023-01-09 15:45:00|7.89|7.79|7.91|7.81|7.93|7.83|7.88|7.78|81
1673279400000|2023-01-09 15:50:00|7.9|7.8|7.91|7.81|7.95|7.85|7.9|7.8|58
1673279700000|2023-01-09 15:55:00|7.9|7.8|7.87|7.77|7.92|7.82|7.87|7.77|26
1673280000000|2023-01-09 16:00:00|7.88|7.78|7.88|7.78|7.91|7.81|7.87|7.77|43
1673280300000|2023-01-09 16:05:00|7.87|7.77|7.87|7.77|7.89|7.79|7.86|7.76|33
1673280600000|2023-01-09 16:10:00|7.88|7.78|7.89|7.79|7.9|7.8|7.87|7.77|20
1673280900000|2023-01-09 16:15:00|7.88|7.78|7.85|7.75|7.91|7.81|7.85|7.75|46
1673281200000|2023-01-09 16:20:00|7.86|7.76|7.86|7.76|7.87|7.77|7.83|7.73|33
1673281500000|2023-01-09 16:25:00|7.87|7.77|7.86|7.76|7.89|7.79|7.85|7.75|32
1673281800000|2023-01-09 16:30:00|7.87|7.77|7.88|7.78|7.89|7.79|7.85|7.75|28
1673282100000|2023-01-09 16:35:00|7.87|7.77|7.86|7.76|7.91|7.81|7.86|7.76|44
1673282400000|2023-01-09 16:40:00|7.87|7.77|7.9|7.8|7.91|7.81|7.86|7.76|18
1673282700000|2023-01-09 16:45:00|7.91|7.81|7.93|7.83|7.93|7.83|7.9|7.8|35
1673283000000|2023-01-09 16:50:00|7.94|7.84|7.98|7.88|8|7.9|7.94|7.84|68
1673283300000|2023-01-09 16:55:00|7.97|7.87|7.9|7.8|7.98|7.88|7.89|7.79|61
1673283600000|2023-01-09 17:00:00|7.91|7.81|7.88|7.78|7.93|7.83|7.87|7.77|34
1673283900000|2023-01-09 17:05:00|7.89|7.79|7.89|7.79|7.91|7.81|7.88|7.78|25
1673284200000|2023-01-09 17:10:00|7.88|7.78|7.96|7.86|7.96|7.86|7.88|7.78|37
1673284500000|2023-01-09 17:15:00|7.97|7.87|7.98|7.88|7.98|7.88|7.93|7.83|34
1673284800000|2023-01-09 17:20:00|7.99|7.89|7.95|7.85|8.01|7.91|7.95|7.85|47
1673285100000|2023-01-09 17:25:00|7.94|7.84|7.91|7.81|7.95|7.85|7.91|7.81|27
1673285400000|2023-01-09 17:30:00|7.92|7.82|7.89|7.79|7.92|7.82|7.89|7.79|10
1673285700000|2023-01-09 17:35:00|7.9|7.8|7.87|7.77|7.9|7.8|7.87|7.77|28
1673286000000|2023-01-09 17:40:00|7.86|7.76|7.86|7.76|7.88|7.78|7.85|7.75|19
1673286300000|2023-01-09 17:45:00|7.87|7.77|7.85|7.75|7.88|7.78|7.85|7.75|19
1673286600000|2023-01-09 17:50:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|23
1673286900000|2023-01-09 17:55:00|7.89|7.79|7.91|7.81|7.92|7.82|7.88|7.78|45
1673287200000|2023-01-09 18:00:00|7.9|7.8|7.9|7.8|7.92|7.82|7.9|7.8|51
1673287500000|2023-01-09 18:05:00|7.91|7.81|7.9|7.8|7.92|7.82|7.89|7.79|40
1673287800000|2023-01-09 18:10:00|7.89|7.79|7.91|7.81|7.92|7.82|7.89|7.79|15
1673288100000|2023-01-09 18:15:00|7.9|7.8|7.89|7.79|7.92|7.82|7.89|7.79|38
1673288400000|2023-01-09 18:20:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|34
1673288700000|2023-01-09 18:25:00|7.88|7.78|7.87|7.77|7.89|7.79|7.86|7.76|38
1673289000000|2023-01-09 18:30:00|7.86|7.76|7.87|7.77|7.89|7.79|7.86|7.76|12
1673289300000|2023-01-09 18:35:00|7.86|7.76|7.82|7.72|7.87|7.77|7.8|7.7|41
1673289600000|2023-01-09 18:40:00|7.81|7.71|7.8|7.7|7.81|7.71|7.78|7.68|60
1673289900000|2023-01-09 18:45:00|7.81|7.71|7.81|7.71|7.83|7.73|7.8|7.7|55
1673290200000|2023-01-09 18:50:00|7.82|7.72|7.81|7.71|7.82|7.72|7.79|7.69|28
1673290500000|2023-01-09 18:55:00|7.8|7.7|7.82|7.72|7.83|7.73|7.78|7.68|46
1673290800000|2023-01-09 19:00:00|7.81|7.71|7.79|7.69|7.82|7.72|7.79|7.69|49
1673291100000|2023-01-09 19:05:00|7.78|7.68|7.8|7.7|7.8|7.7|7.76|7.66|31
1673291400000|2023-01-09 19:10:00|7.81|7.71|7.8|7.7|7.81|7.71|7.78|7.68|44
1673291700000|2023-01-09 19:15:00|7.79|7.69|7.81|7.71|7.81|7.71|7.79|7.69|3
1673292000000|2023-01-09 19:20:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|6
1673292300000|2023-01-09 19:25:00|7.8|7.7|7.79|7.69|7.81|7.71|7.78|7.68|10
1673292600000|2023-01-09 19:30:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|14
1673292900000|2023-01-09 19:35:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|28
1673293200000|2023-01-09 19:40:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|15
1673293500000|2023-01-09 19:45:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|5
1673293800000|2023-01-09 19:50:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|2
1673294100000|2023-01-09 19:55:00|7.79|7.69|7.73|7.63|7.79|7.69|7.72|7.62|25
1673294400000|2023-01-09 20:00:00|7.74|7.64|7.7|7.6|7.76|7.66|7.68|7.58|61
1673294700000|2023-01-09 20:05:00|7.71|7.61|7.67|7.57|7.71|7.61|7.66|7.56|66
1673295000000|2023-01-09 20:10:00|7.68|7.58|7.62|7.52|7.68|7.58|7.6|7.5|74
1673295300000|2023-01-09 20:15:00|7.63|7.53|7.66|7.56|7.67|7.57|7.63|7.53|42
1673295600000|2023-01-09 20:20:00|7.65|7.55|7.68|7.58|7.69|7.59|7.64|7.54|34
1673295900000|2023-01-09 20:25:00|7.69|7.59|7.66|7.56|7.69|7.59|7.66|7.56|32
1673296200000|2023-01-09 20:30:00|7.65|7.55|7.65|7.55|7.66|7.56|7.63|7.53|43
1673296500000|2023-01-09 20:35:00|7.64|7.54|7.61|7.51|7.64|7.54|7.61|7.51|30
1673296800000|2023-01-09 20:40:00|7.6|7.5|7.62|7.52|7.63|7.53|7.6|7.5|19
1673297100000|2023-01-09 20:45:00|7.61|7.51|7.59|7.49|7.61|7.51|7.59|7.49|9
1673297400000|2023-01-09 20:50:00|7.6|7.5|7.61|7.51|7.62|7.52|7.58|7.48|22
1673297700000|2023-01-09 20:55:00|7.62|7.52|7.63|7.53|7.63|7.53|7.6|7.5|14
1673298000000|2023-01-09 21:00:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|15
1673298300000|2023-01-09 21:05:00|7.63|7.53|7.64|7.54|7.64|7.54|7.62|7.52|50
1673298600000|2023-01-09 21:10:00|7.65|7.55|7.66|7.56|7.66|7.56|7.64|7.54|32
1673298900000|2023-01-09 21:15:00|7.67|7.57|7.64|7.54|7.67|7.57|7.63|7.53|10
1673299200000|2023-01-09 21:20:00|7.65|7.55|7.66|7.56|7.66|7.56|7.64|7.54|8
1673299500000|2023-01-09 21:25:00|7.67|7.57|7.64|7.54|7.67|7.57|7.63|7.53|13
1673299800000|2023-01-09 21:30:00|7.63|7.53|7.64|7.54|7.64|7.54|7.62|7.52|38
1673300100000|2023-01-09 21:35:00|7.63|7.53|7.59|7.49|7.64|7.54|7.56|7.46|35
1673300400000|2023-01-09 21:40:00|7.6|7.5|7.6|7.5|7.61|7.51|7.58|7.48|59
1673300700000|2023-01-09 21:45:00|7.59|7.49|7.58|7.48|7.6|7.5|7.58|7.48|38
1673301000000|2023-01-09 21:50:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|17
1673301300000|2023-01-09 21:55:00|7.58|7.48|7.57|7.47|7.58|7.48|7.56|7.46|28
1673301600000|2023-01-09 22:00:00|7.58|7.48|7.6|7.5|7.6|7.5|7.58|7.48|31
1673301900000|2023-01-09 22:05:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|16
1673302200000|2023-01-09 22:10:00|7.59|7.49|7.61|7.51|7.62|7.52|7.59|7.49|13
1673302500000|2023-01-09 22:15:00|7.6|7.5|7.61|7.51|7.61|7.51|7.59|7.49|14
1673302800000|2023-01-09 22:20:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|8
1673303100000|2023-01-09 22:25:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1673303400000|2023-01-09 22:30:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|3
1673303700000|2023-01-09 22:35:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|10
1673304000000|2023-01-09 22:40:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|5
1673304900000|2023-01-09 22:55:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|2
1673305200000|2023-01-09 23:00:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|25
1673305500000|2023-01-09 23:05:00|7.62|7.52|7.58|7.48|7.63|7.53|7.58|7.48|47
1673305800000|2023-01-09 23:10:00|7.57|7.47|7.58|7.48|7.59|7.49|7.56|7.46|52
1673306100000|2023-01-09 23:15:00|7.59|7.49|7.59|7.49|7.59|7.49|7.57|7.47|27
1673306400000|2023-01-09 23:20:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|19
1673306700000|2023-01-09 23:25:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|3
1673307000000|2023-01-09 23:30:00|7.6|7.5|7.61|7.51|7.61|7.51|7.59|7.49|16
1673307300000|2023-01-09 23:35:00|7.62|7.52|7.63|7.53|7.63|7.53|7.61|7.51|28
1673307600000|2023-01-09 23:40:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|26
1673307900000|2023-01-09 23:45:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|10
1673308200000|2023-01-09 23:50:00|7.62|7.52|7.63|7.53|7.63|7.53|7.61|7.51|8
1673308500000|2023-01-09 23:55:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|4
1673308800000|2023-01-10 00:00:00|7.61|7.51|7.66|7.56|7.67|7.57|7.61|7.51|26
1673309100000|2023-01-10 00:05:00|7.67|7.57|7.67|7.57|7.67|7.57|7.65|7.55|49
1673309400000|2023-01-10 00:10:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|16
1673309700000|2023-01-10 00:15:00|7.66|7.56|7.69|7.59|7.7|7.6|7.66|7.56|46
1673310000000|2023-01-10 00:20:00|7.68|7.58|7.7|7.6|7.7|7.6|7.68|7.58|25
1673310300000|2023-01-10 00:25:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|37
1673310600000|2023-01-10 00:30:00|7.7|7.6|7.69|7.59|7.71|7.61|7.69|7.59|14
1673310900000|2023-01-10 00:35:00|7.7|7.6|7.73|7.63|7.73|7.63|7.69|7.59|16
1673311200000|2023-01-10 00:40:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|13
1673311500000|2023-01-10 00:45:00|7.71|7.61|7.73|7.63|7.73|7.63|7.69|7.59|57
1673311800000|2023-01-10 00:50:00|7.72|7.62|7.75|7.65|7.76|7.66|7.72|7.62|34
1673312100000|2023-01-10 00:55:00|7.74|7.64|7.78|7.68|7.79|7.69|7.74|7.64|59
1673312400000|2023-01-10 01:00:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|53
1673312700000|2023-01-10 01:05:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|50
1673313000000|2023-01-10 01:10:00|7.76|7.66|7.73|7.63|7.77|7.67|7.73|7.63|20
1673313300000|2023-01-10 01:15:00|7.74|7.64|7.76|7.66|7.76|7.66|7.73|7.63|25
1673313600000|2023-01-10 01:20:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|12
1673313900000|2023-01-10 01:25:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|22
1673314200000|2023-01-10 01:30:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|13
1673314500000|2023-01-10 01:35:00|7.72|7.62|7.72|7.62|7.74|7.64|7.71|7.61|13
1673314800000|2023-01-10 01:40:00|7.71|7.61|7.74|7.64|7.75|7.65|7.71|7.61|16
1673315100000|2023-01-10 01:45:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|15
1673315400000|2023-01-10 01:50:00|7.74|7.64|7.72|7.62|7.74|7.64|7.72|7.62|21
1673315700000|2023-01-10 01:55:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|36
1673316000000|2023-01-10 02:00:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|20
1673316300000|2023-01-10 02:05:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|16
1673316600000|2023-01-10 02:10:00|7.73|7.63|7.75|7.65|7.75|7.65|7.72|7.62|11
1673316900000|2023-01-10 02:15:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|15
1673317200000|2023-01-10 02:20:00|7.73|7.63|7.69|7.59|7.73|7.63|7.69|7.59|19
1673317500000|2023-01-10 02:25:00|7.7|7.6|7.67|7.57|7.7|7.6|7.66|7.56|52
1673317800000|2023-01-10 02:30:00|7.68|7.58|7.62|7.52|7.68|7.58|7.62|7.52|67
1673318100000|2023-01-10 02:35:00|7.63|7.53|7.57|7.47|7.63|7.53|7.56|7.46|59
1673318400000|2023-01-10 02:40:00|7.56|7.46|7.51|7.41|7.56|7.46|7.43|7.33|127
1673318700000|2023-01-10 02:45:00|7.52|7.42|7.54|7.44|7.56|7.46|7.51|7.41|67
1673319000000|2023-01-10 02:50:00|7.53|7.43|7.56|7.46|7.56|7.46|7.53|7.43|32
1673319300000|2023-01-10 02:55:00|7.57|7.47|7.56|7.46|7.57|7.47|7.54|7.44|26
1673319600000|2023-01-10 03:00:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|26
1673319900000|2023-01-10 03:05:00|7.57|7.47|7.54|7.44|7.57|7.47|7.53|7.43|28
1673320200000|2023-01-10 03:10:00|7.53|7.43|7.56|7.46|7.57|7.47|7.53|7.43|24
1673320500000|2023-01-10 03:15:00|7.57|7.47|7.58|7.48|7.58|7.48|7.55|7.45|36
1673320800000|2023-01-10 03:20:00|7.57|7.47|7.59|7.49|7.59|7.49|7.57|7.47|29
1673321100000|2023-01-10 03:25:00|7.58|7.48|7.59|7.49|7.59|7.49|7.56|7.46|30
1673321400000|2023-01-10 03:30:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|9
1673321700000|2023-01-10 03:35:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|22
1673322000000|2023-01-10 03:40:00|7.57|7.47|7.6|7.5|7.6|7.5|7.57|7.47|34
1673322300000|2023-01-10 03:45:00|7.59|7.49|7.6|7.5|7.61|7.51|7.59|7.49|24
1673322600000|2023-01-10 03:50:00|7.59|7.49|7.61|7.51|7.61|7.51|7.59|7.49|35
1673322900000|2023-01-10 03:55:00|7.6|7.5|7.63|7.53|7.64|7.54|7.6|7.5|38
1673323200000|2023-01-10 04:00:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|20
1673323500000|2023-01-10 04:05:00|7.62|7.52|7.61|7.51|7.63|7.53|7.61|7.51|20
1673323800000|2023-01-10 04:10:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|3
1673324100000|2023-01-10 04:15:00|7.63|7.53|7.61|7.51|7.63|7.53|7.6|7.5|13
1673324400000|2023-01-10 04:20:00|7.6|7.5|7.61|7.51|7.62|7.52|7.6|7.5|6
1673324700000|2023-01-10 04:25:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|4
1673325000000|2023-01-10 04:30:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|19
1673325300000|2023-01-10 04:35:00|7.59|7.49|7.61|7.51|7.61|7.51|7.59|7.49|15
1673325600000|2023-01-10 04:40:00|7.6|7.5|7.62|7.52|7.62|7.52|7.6|7.5|29
1673325900000|2023-01-10 04:45:00|7.61|7.51|7.63|7.53|7.63|7.53|7.61|7.51|49
1673326200000|2023-01-10 04:50:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|34
1673326500000|2023-01-10 04:55:00|7.64|7.54|7.66|7.56|7.66|7.56|7.63|7.53|11
1673326800000|2023-01-10 05:00:00|7.65|7.55|7.64|7.54|7.66|7.56|7.64|7.54|18
1673327100000|2023-01-10 05:05:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|8
1673327400000|2023-01-10 05:10:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|5
1673327700000|2023-01-10 05:15:00|7.64|7.54|7.63|7.53|7.65|7.55|7.62|7.52|24
1673328000000|2023-01-10 05:20:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|28
1673328300000|2023-01-10 05:25:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|17
1673328600000|2023-01-10 05:30:00|7.63|7.53|7.64|7.54|7.64|7.54|7.62|7.52|54
1673328900000|2023-01-10 05:35:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|15
1673329200000|2023-01-10 05:40:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|21
1673329500000|2023-01-10 05:45:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|8
1673329800000|2023-01-10 05:50:00|7.67|7.57|7.67|7.57|7.67|7.57|7.67|7.57|1
1673330100000|2023-01-10 05:55:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|5
1673330400000|2023-01-10 06:00:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|4
1673330700000|2023-01-10 06:05:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|5
1673331000000|2023-01-10 06:10:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|2
1673331300000|2023-01-10 06:15:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|3
1673331600000|2023-01-10 06:20:00|7.67|7.57|7.66|7.56|7.67|7.57|7.65|7.55|6
1673331900000|2023-01-10 06:25:00|7.65|7.55|7.63|7.53|7.65|7.55|7.63|7.53|11
1673332200000|2023-01-10 06:30:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|4
1673332500000|2023-01-10 06:35:00|7.62|7.52|7.61|7.51|7.62|7.52|7.6|7.5|8
1673332800000|2023-01-10 06:40:00|7.62|7.52|7.63|7.53|7.63|7.53|7.61|7.51|16
1673333100000|2023-01-10 06:45:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|5
1673333400000|2023-01-10 06:50:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|8
1673333700000|2023-01-10 06:55:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|13
1673334000000|2023-01-10 07:00:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|9
1673334300000|2023-01-10 07:05:00|7.63|7.53|7.62|7.52|7.64|7.54|7.62|7.52|16
1673334600000|2023-01-10 07:10:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|2
1673334900000|2023-01-10 07:15:00|7.63|7.53|7.62|7.52|7.64|7.54|7.62|7.52|6
1673335200000|2023-01-10 07:20:00|7.61|7.51|7.62|7.52|7.63|7.53|7.61|7.51|32
1673335500000|2023-01-10 07:25:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1673335800000|2023-01-10 07:30:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1673336100000|2023-01-10 07:35:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|14
1673336400000|2023-01-10 07:40:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|5
1673336700000|2023-01-10 07:45:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|17
1673337000000|2023-01-10 07:50:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|13
1673337300000|2023-01-10 07:55:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|37
1673337600000|2023-01-10 08:00:00|7.63|7.53|7.63|7.53|7.65|7.55|7.62|7.52|71
1673337900000|2023-01-10 08:05:00|7.62|7.52|7.62|7.52|7.65|7.55|7.62|7.52|53
1673338200000|2023-01-10 08:10:00|7.63|7.53|7.61|7.51|7.64|7.54|7.61|7.51|31
1673338500000|2023-01-10 08:15:00|7.62|7.52|7.65|7.55|7.66|7.56|7.61|7.51|50
1673338800000|2023-01-10 08:20:00|7.66|7.56|7.69|7.59|7.7|7.6|7.65|7.55|62
1673339100000|2023-01-10 08:25:00|7.68|7.58|7.72|7.62|7.74|7.64|7.67|7.57|53
1673339400000|2023-01-10 08:30:00|7.73|7.63|7.7|7.6|7.73|7.63|7.7|7.6|40
1673339700000|2023-01-10 08:35:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|11
1673340000000|2023-01-10 08:40:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|5
1673340300000|2023-01-10 08:45:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|11
1673340600000|2023-01-10 08:50:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|7
1673340900000|2023-01-10 08:55:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|26
1673341200000|2023-01-10 09:00:00|7.69|7.59|7.68|7.58|7.7|7.6|7.68|7.58|22
1673341500000|2023-01-10 09:05:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|5
1673341800000|2023-01-10 09:10:00|7.68|7.58|7.69|7.59|7.7|7.6|7.67|7.57|24
1673342100000|2023-01-10 09:15:00|7.7|7.6|7.72|7.62|7.73|7.63|7.7|7.6|63
1673342400000|2023-01-10 09:20:00|7.71|7.61|7.72|7.62|7.77|7.67|7.71|7.61|45
1673342700000|2023-01-10 09:25:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|85
1673343000000|2023-01-10 09:30:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|79
1673343300000|2023-01-10 09:35:00|7.71|7.61|7.72|7.62|7.72|7.62|7.7|7.6|32
1673343600000|2023-01-10 09:40:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|8
1673343900000|2023-01-10 09:45:00|7.71|7.61|7.73|7.63|7.74|7.64|7.71|7.61|29
1673344200000|2023-01-10 09:50:00|7.72|7.62|7.71|7.61|7.73|7.63|7.7|7.6|32
1673344500000|2023-01-10 09:55:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|5
1673344800000|2023-01-10 10:00:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|10
1673345100000|2023-01-10 10:05:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|3
1673345400000|2023-01-10 10:10:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|2
1673345700000|2023-01-10 10:15:00|7.7|7.6|7.7|7.6|7.7|7.6|7.68|7.58|9
1673346000000|2023-01-10 10:20:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|3
1673346300000|2023-01-10 10:25:00|7.72|7.62|7.73|7.63|7.73|7.63|7.71|7.61|34
1673346600000|2023-01-10 10:30:00|7.72|7.62|7.73|7.63|7.74|7.64|7.72|7.62|30
1673346900000|2023-01-10 10:35:00|7.72|7.62|7.71|7.61|7.73|7.63|7.71|7.61|42
1673347200000|2023-01-10 10:40:00|7.72|7.62|7.71|7.61|7.73|7.63|7.71|7.61|14
1673347500000|2023-01-10 10:45:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|7
1673347800000|2023-01-10 10:50:00|7.73|7.63|7.71|7.61|7.73|7.63|7.71|7.61|9
1673348100000|2023-01-10 10:55:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|3
1673348400000|2023-01-10 11:00:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|10
1673348700000|2023-01-10 11:05:00|7.73|7.63|7.74|7.64|7.74|7.64|7.72|7.62|6
1673349000000|2023-01-10 11:10:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|25
1673349300000|2023-01-10 11:15:00|7.75|7.65|7.76|7.66|7.77|7.67|7.74|7.64|20
1673349600000|2023-01-10 11:20:00|7.75|7.65|7.77|7.67|7.81|7.71|7.75|7.65|47
1673349900000|2023-01-10 11:25:00|7.76|7.66|7.79|7.69|7.81|7.71|7.76|7.66|60
1673350200000|2023-01-10 11:30:00|7.78|7.68|7.76|7.66|7.79|7.69|7.75|7.65|19
1673350500000|2023-01-10 11:35:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|4
1673350800000|2023-01-10 11:40:00|7.77|7.67|7.75|7.65|7.78|7.68|7.75|7.65|17
1673351100000|2023-01-10 11:45:00|7.74|7.64|7.76|7.66|7.77|7.67|7.74|7.64|21
1673351400000|2023-01-10 11:50:00|7.77|7.67|7.75|7.65|7.77|7.67|7.73|7.63|45
1673351700000|2023-01-10 11:55:00|7.74|7.64|7.75|7.65|7.76|7.66|7.74|7.64|30
1673352000000|2023-01-10 12:00:00|7.74|7.64|7.73|7.63|7.75|7.65|7.71|7.61|56
1673352300000|2023-01-10 12:05:00|7.72|7.62|7.73|7.63|7.74|7.64|7.72|7.62|70
1673352600000|2023-01-10 12:10:00|7.72|7.62|7.71|7.61|7.73|7.63|7.71|7.61|10
1673352900000|2023-01-10 12:15:00|7.72|7.62|7.69|7.59|7.72|7.62|7.68|7.58|26
1673353200000|2023-01-10 12:20:00|7.68|7.58|7.68|7.58|7.7|7.6|7.66|7.56|23
1673353500000|2023-01-10 12:25:00|7.67|7.57|7.67|7.57|7.68|7.58|7.61|7.51|54
1673353800000|2023-01-10 12:30:00|7.68|7.58|7.64|7.54|7.68|7.58|7.64|7.54|55
1673354100000|2023-01-10 12:35:00|7.65|7.55|7.67|7.57|7.67|7.57|7.64|7.54|27
1673354400000|2023-01-10 12:40:00|7.66|7.56|7.66|7.56|7.68|7.58|7.66|7.56|13
1673354700000|2023-01-10 12:45:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|4
1673355000000|2023-01-10 12:50:00|7.65|7.55|7.64|7.54|7.66|7.56|7.64|7.54|54
1673355300000|2023-01-10 12:55:00|7.65|7.55|7.64|7.54|7.65|7.55|7.63|7.53|46
1673355600000|2023-01-10 13:00:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|9
1673355900000|2023-01-10 13:05:00|7.66|7.56|7.67|7.57|7.68|7.58|7.65|7.55|42
1673356200000|2023-01-10 13:10:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|24
1673356500000|2023-01-10 13:15:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|10
1673356800000|2023-01-10 13:20:00|7.66|7.56|7.66|7.56|7.68|7.58|7.66|7.56|23
1673357100000|2023-01-10 13:25:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|20
1673357400000|2023-01-10 13:30:00|7.65|7.55|7.63|7.53|7.66|7.56|7.63|7.53|23
1673357700000|2023-01-10 13:35:00|7.64|7.54|7.61|7.51|7.64|7.54|7.6|7.5|34
1673358000000|2023-01-10 13:40:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|27
1673358300000|2023-01-10 13:45:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|11
1673358600000|2023-01-10 13:50:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|41
1673358900000|2023-01-10 13:55:00|7.65|7.55|7.65|7.55|7.67|7.57|7.64|7.54|43
1673359200000|2023-01-10 14:00:00|7.66|7.56|7.67|7.57|7.68|7.58|7.65|7.55|66
1673359500000|2023-01-10 14:05:00|7.68|7.58|7.7|7.6|7.72|7.62|7.68|7.58|75
1673359800000|2023-01-10 14:10:00|7.71|7.61|7.71|7.61|7.72|7.62|7.69|7.59|79
1673360100000|2023-01-10 14:15:00|7.72|7.62|7.7|7.6|7.72|7.62|7.69|7.59|49
1673360400000|2023-01-10 14:20:00|7.69|7.59|7.68|7.58|7.69|7.59|7.66|7.56|20
1673360700000|2023-01-10 14:25:00|7.67|7.57|7.69|7.59|7.7|7.6|7.67|7.57|17
1673361000000|2023-01-10 14:30:00|7.7|7.6|7.73|7.63|7.74|7.64|7.7|7.6|66
1673361300000|2023-01-10 14:35:00|7.74|7.64|7.72|7.62|7.74|7.64|7.71|7.61|41
1673361600000|2023-01-10 14:40:00|7.71|7.61|7.69|7.59|7.72|7.62|7.68|7.58|51
1673361900000|2023-01-10 14:45:00|7.7|7.6|7.66|7.56|7.7|7.6|7.65|7.55|57
1673362200000|2023-01-10 14:50:00|7.65|7.55|7.68|7.58|7.68|7.58|7.62|7.52|86
1673362500000|2023-01-10 14:55:00|7.67|7.57|7.69|7.59|7.71|7.61|7.67|7.57|55
1673362800000|2023-01-10 15:00:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|22
1673363100000|2023-01-10 15:05:00|7.7|7.6|7.71|7.61|7.72|7.62|7.69|7.59|28
1673363400000|2023-01-10 15:10:00|7.72|7.62|7.73|7.63|7.74|7.64|7.71|7.61|52
1673363700000|2023-01-10 15:15:00|7.74|7.64|7.72|7.62|7.75|7.65|7.72|7.62|25
1673364000000|2023-01-10 15:20:00|7.73|7.63|7.73|7.63|7.73|7.63|7.71|7.61|33
1673364300000|2023-01-10 15:25:00|7.74|7.64|7.72|7.62|7.75|7.65|7.72|7.62|35
1673364600000|2023-01-10 15:30:00|7.71|7.61|7.7|7.6|7.72|7.62|7.69|7.59|50
1673364900000|2023-01-10 15:35:00|7.71|7.61|7.72|7.62|7.72|7.62|7.7|7.6|34
1673365200000|2023-01-10 15:40:00|7.73|7.63|7.69|7.59|7.73|7.63|7.69|7.59|63
1673365500000|2023-01-10 15:45:00|7.7|7.6|7.7|7.6|7.72|7.62|7.69|7.59|49
1673365800000|2023-01-10 15:50:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|61
1673366100000|2023-01-10 15:55:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|17
1673366400000|2023-01-10 16:00:00|7.71|7.61|7.72|7.62|7.72|7.62|7.7|7.6|70
1673366700000|2023-01-10 16:05:00|7.71|7.61|7.71|7.61|7.73|7.63|7.71|7.61|25
1673367000000|2023-01-10 16:10:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|74
1673367300000|2023-01-10 16:15:00|7.72|7.62|7.69|7.59|7.72|7.62|7.69|7.59|72
1673367600000|2023-01-10 16:20:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|33
1673367900000|2023-01-10 16:25:00|7.71|7.61|7.69|7.59|7.71|7.61|7.68|7.58|79
1673368200000|2023-01-10 16:30:00|7.7|7.6|7.67|7.57|7.7|7.6|7.66|7.56|22
1673368500000|2023-01-10 16:35:00|7.68|7.58|7.66|7.56|7.68|7.58|7.65|7.55|39
1673368800000|2023-01-10 16:40:00|7.65|7.55|7.65|7.55|7.67|7.57|7.64|7.54|19
1673369100000|2023-01-10 16:45:00|7.66|7.56|7.65|7.55|7.66|7.56|7.64|7.54|90
1673369400000|2023-01-10 16:50:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|19
1673369700000|2023-01-10 16:55:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|64
1673370000000|2023-01-10 17:00:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|23
1673370300000|2023-01-10 17:05:00|7.64|7.54|7.66|7.56|7.67|7.57|7.64|7.54|33
1673370600000|2023-01-10 17:10:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|46
1673370900000|2023-01-10 17:15:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|34
1673371200000|2023-01-10 17:20:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|36
1673371500000|2023-01-10 17:25:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|55
1673371800000|2023-01-10 17:30:00|7.64|7.54|7.63|7.53|7.65|7.55|7.62|7.52|40
1673372100000|2023-01-10 17:35:00|7.64|7.54|7.66|7.56|7.66|7.56|7.63|7.53|17
1673372400000|2023-01-10 17:40:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|25
1673372700000|2023-01-10 17:45:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|3
1673373000000|2023-01-10 17:50:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|5
1673373300000|2023-01-10 17:55:00|7.66|7.56|7.68|7.58|7.68|7.58|7.66|7.56|5
1673373600000|2023-01-10 18:00:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|12
1673373900000|2023-01-10 18:05:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|2
1673374200000|2023-01-10 18:10:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|8
1673374500000|2023-01-10 18:15:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|9
1673374800000|2023-01-10 18:20:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|19
1673375100000|2023-01-10 18:25:00|7.71|7.61|7.72|7.62|7.72|7.62|7.7|7.6|20
1673375400000|2023-01-10 18:30:00|7.73|7.63|7.72|7.62|7.74|7.64|7.72|7.62|26
1673375700000|2023-01-10 18:35:00|7.73|7.63|7.72|7.62|7.74|7.64|7.72|7.62|6
1673376000000|2023-01-10 18:40:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|18
1673376300000|2023-01-10 18:45:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|15
1673376600000|2023-01-10 18:50:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|18
1673376900000|2023-01-10 18:55:00|7.72|7.62|7.74|7.64|7.74|7.64|7.72|7.62|15
1673377200000|2023-01-10 19:00:00|7.75|7.65|7.73|7.63|7.75|7.65|7.72|7.62|49
1673377500000|2023-01-10 19:05:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|17
1673377800000|2023-01-10 19:10:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|19
1673378100000|2023-01-10 19:15:00|7.74|7.64|7.73|7.63|7.75|7.65|7.72|7.62|22
1673378400000|2023-01-10 19:20:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|2
1673378700000|2023-01-10 19:25:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|29
1673379000000|2023-01-10 19:30:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|45
1673379300000|2023-01-10 19:35:00|7.74|7.64|7.75|7.65|7.77|7.67|7.74|7.64|48
1673379600000|2023-01-10 19:40:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|38
1673379900000|2023-01-10 19:45:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|8
1673380200000|2023-01-10 19:50:00|7.78|7.68|7.77|7.67|7.78|7.68|7.75|7.65|16
1673380500000|2023-01-10 19:55:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|32
1673380800000|2023-01-10 20:00:00|7.78|7.68|7.76|7.66|7.78|7.68|7.75|7.65|51
1673381100000|2023-01-10 20:05:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|18
1673381400000|2023-01-10 20:10:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|5
1673381700000|2023-01-10 20:15:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|40
1673382000000|2023-01-10 20:20:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|22
1673382300000|2023-01-10 20:25:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|17
1673382600000|2023-01-10 20:30:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|4
1673382900000|2023-01-10 20:35:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|5
1673383200000|2023-01-10 20:40:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|9
1673383500000|2023-01-10 20:45:00|7.77|7.67|7.77|7.67|7.77|7.67|7.77|7.67|1
1673383800000|2023-01-10 20:50:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|35
1673384100000|2023-01-10 20:55:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|26
1673384400000|2023-01-10 21:00:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|2
1673384700000|2023-01-10 21:05:00|7.77|7.67|7.77|7.67|7.77|7.67|7.77|7.67|1
1673385000000|2023-01-10 21:10:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|19
1673385600000|2023-01-10 21:20:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|9
1673385900000|2023-01-10 21:25:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|6
1673386200000|2023-01-10 21:30:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|5
1673386500000|2023-01-10 21:35:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|16
1673386800000|2023-01-10 21:40:00|7.77|7.67|7.75|7.65|7.77|7.67|7.75|7.65|41
1673387100000|2023-01-10 21:45:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|34
1673387400000|2023-01-10 21:50:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|38
1673387700000|2023-01-10 21:55:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|54
1673388300000|2023-01-10 22:05:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|21
1673388600000|2023-01-10 22:10:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|8
1673388900000|2023-01-10 22:15:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|9
1673389200000|2023-01-10 22:20:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|13
1673389500000|2023-01-10 22:25:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|4
1673389800000|2023-01-10 22:30:00|7.75|7.65|7.76|7.66|7.76|7.66|7.74|7.64|4
1673390100000|2023-01-10 22:35:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|7
1673390400000|2023-01-10 22:40:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|16
1673390700000|2023-01-10 22:45:00|7.76|7.66|7.82|7.72|7.82|7.72|7.75|7.65|25
1673391000000|2023-01-10 22:50:00|7.83|7.73|7.83|7.73|7.83|7.73|7.79|7.69|21
1673391300000|2023-01-10 22:55:00|7.82|7.72|7.79|7.69|7.83|7.73|7.78|7.68|22
1673391600000|2023-01-10 23:00:00|7.78|7.68|7.79|7.69|7.8|7.7|7.77|7.67|84
1673391900000|2023-01-10 23:05:00|7.8|7.7|7.81|7.71|7.82|7.72|7.79|7.69|18
1673392200000|2023-01-10 23:10:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|30
1673392500000|2023-01-10 23:15:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|4
1673392800000|2023-01-10 23:20:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|4
1673393100000|2023-01-10 23:25:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|5
1673393400000|2023-01-10 23:30:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|11
1673393700000|2023-01-10 23:35:00|7.8|7.7|7.78|7.68|7.8|7.7|7.77|7.67|41
1673394000000|2023-01-10 23:40:00|7.77|7.67|7.79|7.69|7.8|7.7|7.76|7.66|31
1673394300000|2023-01-10 23:45:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|8
1673394600000|2023-01-10 23:50:00|7.8|7.7|7.83|7.73|7.83|7.73|7.8|7.7|18
1673394900000|2023-01-10 23:55:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|6
1673395200000|2023-01-11 00:00:00|7.82|7.72|7.81|7.71|7.83|7.73|7.8|7.7|34
1673395500000|2023-01-11 00:05:00|7.82|7.72|7.79|7.69|7.82|7.72|7.78|7.68|42
1673395800000|2023-01-11 00:10:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|29
1673396100000|2023-01-11 00:15:00|7.81|7.71|7.81|7.71|7.84|7.74|7.8|7.7|45
1673396400000|2023-01-11 00:20:00|7.82|7.72|7.8|7.7|7.82|7.72|7.8|7.7|9
1673396700000|2023-01-11 00:25:00|7.79|7.69|7.77|7.67|7.8|7.7|7.77|7.67|35
1673397000000|2023-01-11 00:30:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|11
1673397300000|2023-01-11 00:35:00|7.79|7.69|7.77|7.67|7.79|7.69|7.77|7.67|31
1673397600000|2023-01-11 00:40:00|7.76|7.66|7.79|7.69|7.79|7.69|7.76|7.66|16
1673397900000|2023-01-11 00:45:00|7.78|7.68|7.81|7.71|7.81|7.71|7.78|7.68|36
1673398200000|2023-01-11 00:50:00|7.82|7.72|7.83|7.73|7.84|7.74|7.81|7.71|36
1673398500000|2023-01-11 00:55:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|10
1673398800000|2023-01-11 01:00:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|6
1673399100000|2023-01-11 01:05:00|7.82|7.72|7.84|7.74|7.84|7.74|7.82|7.72|11
1673399400000|2023-01-11 01:10:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|11
1673399700000|2023-01-11 01:15:00|7.86|7.76|7.85|7.75|7.89|7.79|7.85|7.75|32
1673400000000|2023-01-11 01:20:00|7.84|7.74|7.82|7.72|7.85|7.75|7.82|7.72|35
1673400300000|2023-01-11 01:25:00|7.81|7.71|7.78|7.68|7.82|7.72|7.78|7.68|40
1673400600000|2023-01-11 01:30:00|7.79|7.69|7.81|7.71|7.81|7.71|7.78|7.68|27
1673400900000|2023-01-11 01:35:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|21
1673401200000|2023-01-11 01:40:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|48
1673401500000|2023-01-11 01:45:00|7.81|7.71|7.77|7.67|7.81|7.71|7.77|7.67|23
1673401800000|2023-01-11 01:50:00|7.78|7.68|7.78|7.68|7.79|7.69|7.76|7.66|45
1673402100000|2023-01-11 01:55:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|27
1673402400000|2023-01-11 02:00:00|7.8|7.7|7.78|7.68|7.8|7.7|7.78|7.68|47
1673402700000|2023-01-11 02:05:00|7.77|7.67|7.75|7.65|7.78|7.68|7.74|7.64|51
1673403000000|2023-01-11 02:10:00|7.76|7.66|7.74|7.64|7.76|7.66|7.74|7.64|19
1673403300000|2023-01-11 02:15:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|30
1673403600000|2023-01-11 02:20:00|7.73|7.63|7.71|7.61|7.74|7.64|7.71|7.61|39
1673403900000|2023-01-11 02:25:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|32
1673404200000|2023-01-11 02:30:00|7.74|7.64|7.73|7.63|7.75|7.65|7.72|7.62|22
1673404500000|2023-01-11 02:35:00|7.74|7.64|7.73|7.63|7.75|7.65|7.73|7.63|24
1673404800000|2023-01-11 02:40:00|7.72|7.62|7.73|7.63|7.74|7.64|7.72|7.62|14
1673405100000|2023-01-11 02:45:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|45
1673405400000|2023-01-11 02:50:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|10
1673405700000|2023-01-11 02:55:00|7.71|7.61|7.69|7.59|7.72|7.62|7.67|7.57|53
1673406000000|2023-01-11 03:00:00|7.68|7.58|7.7|7.6|7.71|7.61|7.68|7.58|43
1673406300000|2023-01-11 03:05:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|15
1673406600000|2023-01-11 03:10:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|16
1673406900000|2023-01-11 03:15:00|7.7|7.6|7.69|7.59|7.71|7.61|7.69|7.59|8
1673407200000|2023-01-11 03:20:00|7.7|7.6|7.67|7.57|7.7|7.6|7.65|7.55|30
1673407500000|2023-01-11 03:25:00|7.68|7.58|7.71|7.61|7.71|7.61|7.68|7.58|16
1673407800000|2023-01-11 03:30:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|12
1673408100000|2023-01-11 03:35:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|7
1673408400000|2023-01-11 03:40:00|7.69|7.59|7.71|7.61|7.72|7.62|7.69|7.59|11
1673408700000|2023-01-11 03:45:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|2
1673409000000|2023-01-11 03:50:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|8
1673409300000|2023-01-11 03:55:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|2
1673409600000|2023-01-11 04:00:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|12
1673409900000|2023-01-11 04:05:00|7.7|7.6|7.72|7.62|7.72|7.62|7.7|7.6|5
1673410200000|2023-01-11 04:10:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|17
1673410500000|2023-01-11 04:15:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|28
1673410800000|2023-01-11 04:20:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|15
1673411100000|2023-01-11 04:25:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|12
1673411400000|2023-01-11 04:30:00|7.71|7.61|7.7|7.6|7.72|7.62|7.7|7.6|8
1673411700000|2023-01-11 04:35:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|3
1673412000000|2023-01-11 04:40:00|7.68|7.58|7.7|7.6|7.71|7.61|7.68|7.58|13
1673412300000|2023-01-11 04:45:00|7.69|7.59|7.68|7.58|7.69|7.59|7.67|7.57|14
1673412600000|2023-01-11 04:50:00|7.67|7.57|7.69|7.59|7.69|7.59|7.67|7.57|11
1673412900000|2023-01-11 04:55:00|7.68|7.58|7.7|7.6|7.7|7.6|7.68|7.58|7
1673413200000|2023-01-11 05:00:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|13
1673413500000|2023-01-11 05:05:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|9
1673413800000|2023-01-11 05:10:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|9
1673414100000|2023-01-11 05:15:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1673414400000|2023-01-11 05:20:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|7
1673414700000|2023-01-11 05:25:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1673415000000|2023-01-11 05:30:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|6
1673415300000|2023-01-11 05:35:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|7
1673415600000|2023-01-11 05:40:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|6
1673415900000|2023-01-11 05:45:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|7
1673416200000|2023-01-11 05:50:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|2
1673416500000|2023-01-11 05:55:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|14
1673416800000|2023-01-11 06:00:00|7.71|7.61|7.73|7.63|7.73|7.63|7.71|7.61|19
1673417100000|2023-01-11 06:05:00|7.72|7.62|7.74|7.64|7.74|7.64|7.72|7.62|7
1673417400000|2023-01-11 06:10:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|9
1673417700000|2023-01-11 06:15:00|7.76|7.66|7.76|7.66|7.77|7.67|7.74|7.64|29
1673418000000|2023-01-11 06:20:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|48
1673418300000|2023-01-11 06:25:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|9
1673418600000|2023-01-11 06:30:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|5
1673418900000|2023-01-11 06:35:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|8
1673419200000|2023-01-11 06:40:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|13
1673419500000|2023-01-11 06:45:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|7
1673419800000|2023-01-11 06:50:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|4
1673420100000|2023-01-11 06:55:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|10
1673420400000|2023-01-11 07:00:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|11
1673421000000|2023-01-11 07:10:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1673421300000|2023-01-11 07:15:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|7
1673421600000|2023-01-11 07:20:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|6
1673421900000|2023-01-11 07:25:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|8
1673422200000|2023-01-11 07:30:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|12
1673422500000|2023-01-11 07:35:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|8
1673422800000|2023-01-11 07:40:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|2
1673423100000|2023-01-11 07:45:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|12
1673423400000|2023-01-11 07:50:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|7
1673423700000|2023-01-11 07:55:00|7.76|7.66|7.76|7.66|7.76|7.66|7.76|7.66|1
1673424000000|2023-01-11 08:00:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|11
1673424300000|2023-01-11 08:05:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|17
1673424600000|2023-01-11 08:10:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|4
1673424900000|2023-01-11 08:15:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|10
1673425200000|2023-01-11 08:20:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|10
1673425500000|2023-01-11 08:25:00|7.73|7.63|7.74|7.64|7.74|7.64|7.72|7.62|10
1673425800000|2023-01-11 08:30:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|32
1673426100000|2023-01-11 08:35:00|7.73|7.63|7.72|7.62|7.74|7.64|7.72|7.62|22
1673426400000|2023-01-11 08:40:00|7.71|7.61|7.72|7.62|7.72|7.62|7.7|7.6|20
1673426700000|2023-01-11 08:45:00|7.71|7.61|7.73|7.63|7.74|7.64|7.71|7.61|5
1673427000000|2023-01-11 08:50:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|4
1673427300000|2023-01-11 08:55:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|5
1673427600000|2023-01-11 09:00:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|17
1673427900000|2023-01-11 09:05:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|6
1673428200000|2023-01-11 09:10:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|2
1673428500000|2023-01-11 09:15:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|2
1673428800000|2023-01-11 09:20:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|5
1673429100000|2023-01-11 09:25:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|4
1673429400000|2023-01-11 09:30:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|2
1673430000000|2023-01-11 09:40:00|7.75|7.65|7.77|7.67|7.78|7.68|7.75|7.65|5
1673430300000|2023-01-11 09:45:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|17
1673430600000|2023-01-11 09:50:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|10
1673430900000|2023-01-11 09:55:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|13
1673431200000|2023-01-11 10:00:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|2
1673431500000|2023-01-11 10:05:00|7.76|7.66|7.76|7.66|7.76|7.66|7.76|7.66|1
1673432100000|2023-01-11 10:15:00|7.77|7.67|7.75|7.65|7.77|7.67|7.75|7.65|9
1673432700000|2023-01-11 10:25:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|6
1673433300000|2023-01-11 10:35:00|7.76|7.66|7.76|7.66|7.76|7.66|7.76|7.66|1
1673433600000|2023-01-11 10:40:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1673433900000|2023-01-11 10:45:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|12
1673434200000|2023-01-11 10:50:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|4
1673434500000|2023-01-11 10:55:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1673434800000|2023-01-11 11:00:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|3
1673435100000|2023-01-11 11:05:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|35
1673435400000|2023-01-11 11:10:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|10
1673436000000|2023-01-11 11:20:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|24
1673436300000|2023-01-11 11:25:00|7.72|7.62|7.73|7.63|7.74|7.64|7.71|7.61|18
1673436600000|2023-01-11 11:30:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1673436900000|2023-01-11 11:35:00|7.73|7.63|7.73|7.63|7.73|7.63|7.73|7.63|1
1673437200000|2023-01-11 11:40:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|13
1673437500000|2023-01-11 11:45:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|28
1673437800000|2023-01-11 11:50:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|27
1673438400000|2023-01-11 12:00:00|7.72|7.62|7.71|7.61|7.73|7.63|7.71|7.61|8
1673438700000|2023-01-11 12:05:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|7
1673439000000|2023-01-11 12:10:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|7
1673439300000|2023-01-11 12:15:00|7.72|7.62|7.69|7.59|7.73|7.63|7.68|7.58|28
1673439600000|2023-01-11 12:20:00|7.68|7.58|7.69|7.59|7.7|7.6|7.68|7.58|28
1673439900000|2023-01-11 12:25:00|7.7|7.6|7.7|7.6|7.7|7.6|7.68|7.58|9
1673440200000|2023-01-11 12:30:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|5
1673440800000|2023-01-11 12:40:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|8
1673441100000|2023-01-11 12:45:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|31
1673441400000|2023-01-11 12:50:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|54
1673441700000|2023-01-11 12:55:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|9
1673442000000|2023-01-11 13:00:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|3
1673442300000|2023-01-11 13:05:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|5
1673442600000|2023-01-11 13:10:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|2
1673442900000|2023-01-11 13:15:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|49
1673443200000|2023-01-11 13:20:00|7.73|7.63|7.71|7.61|7.73|7.63|7.7|7.6|9
1673443500000|2023-01-11 13:25:00|7.7|7.6|7.71|7.61|7.71|7.61|7.69|7.59|4
1673443800000|2023-01-11 13:30:00|7.7|7.6|7.69|7.59|7.71|7.61|7.69|7.59|18
1673444100000|2023-01-11 13:35:00|7.68|7.58|7.67|7.57|7.69|7.59|7.67|7.57|20
1673444400000|2023-01-11 13:40:00|7.68|7.58|7.67|7.57|7.68|7.58|7.63|7.53|50
1673444700000|2023-01-11 13:45:00|7.66|7.56|7.65|7.55|7.66|7.56|7.64|7.54|22
1673445000000|2023-01-11 13:50:00|7.64|7.54|7.67|7.57|7.68|7.58|7.64|7.54|20
1673445300000|2023-01-11 13:55:00|7.66|7.56|7.67|7.57|7.67|7.57|7.65|7.55|26
1673445600000|2023-01-11 14:00:00|7.66|7.56|7.65|7.55|7.67|7.57|7.65|7.55|6
1673445900000|2023-01-11 14:05:00|7.64|7.54|7.63|7.53|7.64|7.54|7.6|7.5|28
1673446200000|2023-01-11 14:10:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|16
1673446500000|2023-01-11 14:15:00|7.64|7.54|7.63|7.53|7.65|7.55|7.62|7.52|18
1673446800000|2023-01-11 14:20:00|7.62|7.52|7.65|7.55|7.65|7.55|7.62|7.52|8
1673447100000|2023-01-11 14:25:00|7.64|7.54|7.65|7.55|7.66|7.56|7.64|7.54|26
1673447400000|2023-01-11 14:30:00|7.66|7.56|7.64|7.54|7.67|7.57|7.64|7.54|34
1673447700000|2023-01-11 14:35:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|12
1673448000000|2023-01-11 14:40:00|7.67|7.57|7.67|7.57|7.67|7.57|7.65|7.55|13
1673448300000|2023-01-11 14:45:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|24
1673448600000|2023-01-11 14:50:00|7.68|7.58|7.66|7.56|7.68|7.58|7.66|7.56|37
1673448900000|2023-01-11 14:55:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|7
1673449200000|2023-01-11 15:00:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|15
1673449500000|2023-01-11 15:05:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|8
1673449800000|2023-01-11 15:10:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|3
1673450100000|2023-01-11 15:15:00|7.68|7.58|7.66|7.56|7.68|7.58|7.66|7.56|7
1673450400000|2023-01-11 15:20:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|14
1673450700000|2023-01-11 15:25:00|7.65|7.55|7.64|7.54|7.66|7.56|7.64|7.54|12
1673451000000|2023-01-11 15:30:00|7.63|7.53|7.62|7.52|7.65|7.55|7.62|7.52|14
1673451300000|2023-01-11 15:35:00|7.61|7.51|7.57|7.47|7.62|7.52|7.52|7.42|103
1673451600000|2023-01-11 15:40:00|7.56|7.46|7.57|7.47|7.58|7.48|7.55|7.45|30
1673451900000|2023-01-11 15:45:00|7.56|7.46|7.57|7.47|7.59|7.49|7.56|7.46|50
1673452200000|2023-01-11 15:50:00|7.58|7.48|7.55|7.45|7.58|7.48|7.54|7.44|60
1673452500000|2023-01-11 15:55:00|7.56|7.46|7.56|7.46|7.56|7.46|7.54|7.44|21
1673452800000|2023-01-11 16:00:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|16
1673453100000|2023-01-11 16:05:00|7.55|7.45|7.56|7.46|7.57|7.47|7.54|7.44|22
1673453400000|2023-01-11 16:10:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|3
1673453700000|2023-01-11 16:15:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|10
1673454000000|2023-01-11 16:20:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|14
1673454300000|2023-01-11 16:25:00|7.58|7.48|7.59|7.49|7.59|7.49|7.57|7.47|4
1673454600000|2023-01-11 16:30:00|7.58|7.48|7.57|7.47|7.59|7.49|7.57|7.47|10
1673454900000|2023-01-11 16:35:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|7
1673455200000|2023-01-11 16:40:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|5
1673455500000|2023-01-11 16:45:00|7.58|7.48|7.57|7.47|7.59|7.49|7.57|7.47|6
1673455800000|2023-01-11 16:50:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|10
1673456100000|2023-01-11 16:55:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|9
1673456400000|2023-01-11 17:00:00|7.55|7.45|7.57|7.47|7.58|7.48|7.55|7.45|5
1673456700000|2023-01-11 17:05:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|3
1673457300000|2023-01-11 17:15:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|8
1673457600000|2023-01-11 17:20:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|4
1673457900000|2023-01-11 17:25:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|6
1673458200000|2023-01-11 17:30:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|4
1673458500000|2023-01-11 17:35:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1673458800000|2023-01-11 17:40:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|6
1673459100000|2023-01-11 17:45:00|7.59|7.49|7.61|7.51|7.61|7.51|7.59|7.49|5
1673459400000|2023-01-11 17:50:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|3
1673459700000|2023-01-11 17:55:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|7
1673460000000|2023-01-11 18:00:00|7.6|7.5|7.62|7.52|7.62|7.52|7.59|7.49|13
1673460300000|2023-01-11 18:05:00|7.63|7.53|7.66|7.56|7.67|7.57|7.62|7.52|28
1673460600000|2023-01-11 18:10:00|7.67|7.57|7.68|7.58|7.69|7.59|7.65|7.55|42
1673460900000|2023-01-11 18:15:00|7.67|7.57|7.65|7.55|7.68|7.58|7.65|7.55|39
1673461200000|2023-01-11 18:20:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|6
1673461500000|2023-01-11 18:25:00|7.66|7.56|7.68|7.58|7.68|7.58|7.66|7.56|9
1673461800000|2023-01-11 18:30:00|7.69|7.59|7.66|7.56|7.71|7.61|7.66|7.56|24
1673462100000|2023-01-11 18:35:00|7.67|7.57|7.67|7.57|7.68|7.58|7.66|7.56|19
1673462400000|2023-01-11 18:40:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|14
1673462700000|2023-01-11 18:45:00|7.68|7.58|7.67|7.57|7.69|7.59|7.67|7.57|10
1673463000000|2023-01-11 18:50:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|20
1673463300000|2023-01-11 18:55:00|7.68|7.58|7.69|7.59|7.69|7.59|7.67|7.57|14
1673463600000|2023-01-11 19:00:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|33
1673463900000|2023-01-11 19:05:00|7.69|7.59|7.69|7.59|7.69|7.59|7.67|7.57|15
1673464200000|2023-01-11 19:10:00|7.7|7.6|7.71|7.61|7.72|7.62|7.7|7.6|20
1673464500000|2023-01-11 19:15:00|7.7|7.6|7.72|7.62|7.73|7.63|7.7|7.6|49
1673464800000|2023-01-11 19:20:00|7.73|7.63|7.76|7.66|7.76|7.66|7.73|7.63|24
1673465100000|2023-01-11 19:25:00|7.75|7.65|7.74|7.64|7.76|7.66|7.74|7.64|26
1673465400000|2023-01-11 19:30:00|7.75|7.65|7.78|7.68|7.79|7.69|7.75|7.65|26
1673465700000|2023-01-11 19:35:00|7.77|7.67|7.76|7.66|7.79|7.69|7.76|7.66|26
1673466000000|2023-01-11 19:40:00|7.77|7.67|7.78|7.68|7.78|7.68|7.75|7.65|14
1673466300000|2023-01-11 19:45:00|7.77|7.67|7.79|7.69|7.8|7.7|7.75|7.65|25
1673466600000|2023-01-11 19:50:00|7.78|7.68|7.77|7.67|7.79|7.69|7.76|7.66|12
1673466900000|2023-01-11 19:55:00|7.76|7.66|7.76|7.66|7.76|7.66|7.76|7.66|1
1673467200000|2023-01-11 20:00:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|8
1673467500000|2023-01-11 20:05:00|7.77|7.67|7.75|7.65|7.77|7.67|7.75|7.65|15
1673467800000|2023-01-11 20:10:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|5
1673468100000|2023-01-11 20:15:00|7.77|7.67|7.78|7.68|7.79|7.69|7.76|7.66|14
1673468400000|2023-01-11 20:20:00|7.79|7.69|7.77|7.67|7.79|7.69|7.77|7.67|23
1673468700000|2023-01-11 20:25:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|6
1673469000000|2023-01-11 20:30:00|7.76|7.66|7.75|7.65|7.77|7.67|7.74|7.64|14
1673469300000|2023-01-11 20:35:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|31
1673469600000|2023-01-11 20:40:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|5
1673469900000|2023-01-11 20:45:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|6
1673470200000|2023-01-11 20:50:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1673470500000|2023-01-11 20:55:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1673470800000|2023-01-11 21:00:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|12
1673471100000|2023-01-11 21:05:00|7.76|7.66|7.74|7.64|7.76|7.66|7.74|7.64|7
1673471400000|2023-01-11 21:10:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|5
1673471700000|2023-01-11 21:15:00|7.74|7.64|7.71|7.61|7.74|7.64|7.71|7.61|18
1673472000000|2023-01-11 21:20:00|7.72|7.62|7.72|7.62|7.72|7.62|7.69|7.59|33
1673472300000|2023-01-11 21:25:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|2
1673472600000|2023-01-11 21:30:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|4
1673472900000|2023-01-11 21:35:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|36
1673473200000|2023-01-11 21:40:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|43
1673473500000|2023-01-11 21:45:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|19
1673473800000|2023-01-11 21:50:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|11
1673474100000|2023-01-11 21:55:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|29
1673474400000|2023-01-11 22:00:00|7.73|7.63|7.73|7.63|7.75|7.65|7.72|7.62|39
1673474700000|2023-01-11 22:05:00|7.72|7.62|7.7|7.6|7.74|7.64|7.69|7.59|25
1673475000000|2023-01-11 22:10:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|11
1673475300000|2023-01-11 22:15:00|7.7|7.6|7.72|7.62|7.72|7.62|7.69|7.59|19
1673475600000|2023-01-11 22:20:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|9
1673475900000|2023-01-11 22:25:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|6
1673476200000|2023-01-11 22:30:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|10
1673476500000|2023-01-11 22:35:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|18
1673476800000|2023-01-11 22:40:00|7.76|7.66|7.75|7.65|7.77|7.67|7.75|7.65|12
1673477100000|2023-01-11 22:45:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|7
1673477400000|2023-01-11 22:50:00|7.77|7.67|7.75|7.65|7.78|7.68|7.75|7.65|17
1673477700000|2023-01-11 22:55:00|7.76|7.66|7.74|7.64|7.77|7.67|7.74|7.64|9
1673478000000|2023-01-11 23:00:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|20
1673478300000|2023-01-11 23:05:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|14
1673478600000|2023-01-11 23:10:00|7.77|7.67|7.76|7.66|7.79|7.69|7.76|7.66|24
1673478900000|2023-01-11 23:15:00|7.77|7.67|7.79|7.69|7.8|7.7|7.76|7.66|29
1673479200000|2023-01-11 23:20:00|7.78|7.68|7.8|7.7|7.81|7.71|7.78|7.68|23
1673479500000|2023-01-11 23:25:00|7.81|7.71|7.81|7.71|7.85|7.75|7.8|7.7|41
1673479800000|2023-01-11 23:30:00|7.82|7.72|7.89|7.79|7.91|7.81|7.82|7.72|78
1673480100000|2023-01-11 23:35:00|7.88|7.78|7.85|7.75|7.9|7.8|7.84|7.74|80
1673480400000|2023-01-11 23:40:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|22
1673480700000|2023-01-11 23:45:00|7.86|7.76|7.86|7.76|7.86|7.76|7.82|7.72|71
1673481000000|2023-01-11 23:50:00|7.85|7.75|7.87|7.77|7.88|7.78|7.85|7.75|51
1673481300000|2023-01-11 23:55:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|22
1673481600000|2023-01-12 00:00:00|7.88|7.78|7.87|7.77|7.88|7.78|7.85|7.75|30
1673481900000|2023-01-12 00:05:00|7.86|7.76|7.9|7.8|7.9|7.8|7.85|7.75|39
1673482200000|2023-01-12 00:10:00|7.89|7.79|7.86|7.76|7.9|7.8|7.85|7.75|32
1673482500000|2023-01-12 00:15:00|7.87|7.77|7.83|7.73|7.87|7.77|7.83|7.73|61
1673482800000|2023-01-12 00:20:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|26
1673483100000|2023-01-12 00:25:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|29
1673483400000|2023-01-12 00:30:00|7.87|7.77|7.88|7.78|7.89|7.79|7.86|7.76|50
1673483700000|2023-01-12 00:35:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|51
1673484000000|2023-01-12 00:40:00|7.86|7.76|7.88|7.78|7.89|7.79|7.86|7.76|35
1673484300000|2023-01-12 00:45:00|7.89|7.79|7.93|7.83|7.93|7.83|7.88|7.78|33
1673484600000|2023-01-12 00:50:00|7.92|7.82|7.98|7.88|8|7.9|7.92|7.82|99
1673484900000|2023-01-12 00:55:00|7.97|7.87|8|7.9|8.02|7.92|7.96|7.86|84
1673485200000|2023-01-12 01:00:00|7.99|7.89|7.96|7.86|8|7.9|7.96|7.86|64
1673485500000|2023-01-12 01:05:00|7.97|7.87|7.92|7.82|7.97|7.87|7.91|7.81|54
1673485800000|2023-01-12 01:10:00|7.91|7.81|7.91|7.81|7.93|7.83|7.9|7.8|39
1673486100000|2023-01-12 01:15:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|43
1673486400000|2023-01-12 01:20:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|17
1673486700000|2023-01-12 01:25:00|7.92|7.82|7.92|7.82|7.94|7.84|7.92|7.82|17
1673487000000|2023-01-12 01:30:00|7.93|7.83|7.89|7.79|7.93|7.83|7.89|7.79|23
1673487300000|2023-01-12 01:35:00|7.9|7.8|7.92|7.82|7.92|7.82|7.89|7.79|15
1673487600000|2023-01-12 01:40:00|7.93|7.83|7.91|7.81|7.93|7.83|7.9|7.8|7
1673487900000|2023-01-12 01:45:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|12
1673488200000|2023-01-12 01:50:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|11
1673488500000|2023-01-12 01:55:00|7.93|7.83|7.97|7.87|7.98|7.88|7.93|7.83|24
1673488800000|2023-01-12 02:00:00|7.96|7.86|7.96|7.86|7.99|7.89|7.96|7.86|43
1673489100000|2023-01-12 02:05:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|36
1673489400000|2023-01-12 02:10:00|7.95|7.85|7.93|7.83|7.96|7.86|7.93|7.83|35
1673489700000|2023-01-12 02:15:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|16
1673490000000|2023-01-12 02:20:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|9
1673490300000|2023-01-12 02:25:00|7.93|7.83|7.95|7.85|7.96|7.86|7.93|7.83|13
1673490600000|2023-01-12 02:30:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|7
1673490900000|2023-01-12 02:35:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|13
1673491200000|2023-01-12 02:40:00|7.96|7.86|7.97|7.87|8.01|7.91|7.96|7.86|64
1673491500000|2023-01-12 02:45:00|7.98|7.88|7.93|7.83|8.01|7.91|7.93|7.83|50
1673491800000|2023-01-12 02:50:00|7.92|7.82|7.91|7.81|7.94|7.84|7.89|7.79|68
1673492100000|2023-01-12 02:55:00|7.9|7.8|7.91|7.81|7.92|7.82|7.89|7.79|38
1673492400000|2023-01-12 03:00:00|7.92|7.82|7.96|7.86|7.96|7.86|7.91|7.81|39
1673492700000|2023-01-12 03:05:00|7.97|7.87|8.1|8|8.11|8.01|7.95|7.85|75
1673493000000|2023-01-12 03:10:00|8.11|8.01|8.11|8.01|8.18|8.08|8.1|8|84
1673493300000|2023-01-12 03:15:00|8.1|8|8.07|7.97|8.11|8.01|8.07|7.97|34
1673493600000|2023-01-12 03:20:00|8.08|7.98|8.08|7.98|8.08|7.98|8.04|7.94|51
1673493900000|2023-01-12 03:25:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|46
1673494200000|2023-01-12 03:30:00|8.07|7.97|8.09|7.99|8.1|8|8.05|7.95|73
1673494500000|2023-01-12 03:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|85
1673494800000|2023-01-12 03:40:00|8.09|7.99|8.07|7.97|8.09|7.99|8.06|7.96|51
1673495100000|2023-01-12 03:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|50
1673495400000|2023-01-12 03:50:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|12
1673495700000|2023-01-12 03:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|4
1673496000000|2023-01-12 04:00:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|27
1673496300000|2023-01-12 04:05:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|16
1673496600000|2023-01-12 04:10:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|12
1673496900000|2023-01-12 04:15:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|62
1673497200000|2023-01-12 04:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.04|7.94|22
1673497500000|2023-01-12 04:25:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|30
1673497800000|2023-01-12 04:30:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|36
1673498100000|2023-01-12 04:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|22
1673498400000|2023-01-12 04:40:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|34
1673498700000|2023-01-12 04:45:00|8.09|7.99|8.06|7.96|8.09|7.99|8.06|7.96|40
1673499000000|2023-01-12 04:50:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|40
1673499300000|2023-01-12 04:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|21
1673499600000|2023-01-12 05:00:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|13
1673499900000|2023-01-12 05:05:00|8.07|7.97|8.07|7.97|8.1|8|8.06|7.96|53
1673500200000|2023-01-12 05:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|14
1673500500000|2023-01-12 05:15:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|19
1673500800000|2023-01-12 05:20:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|100
1673501100000|2023-01-12 05:25:00|8.05|7.95|8|7.9|8.06|7.96|8|7.9|68
1673501400000|2023-01-12 05:30:00|8.01|7.91|8.01|7.91|8.03|7.93|8|7.9|81
1673501700000|2023-01-12 05:35:00|8.02|7.92|7.99|7.89|8.02|7.92|7.99|7.89|44
1673502000000|2023-01-12 05:40:00|8|7.9|7.99|7.89|8.01|7.91|7.98|7.88|36
1673502300000|2023-01-12 05:45:00|7.98|7.88|7.96|7.86|8|7.9|7.95|7.85|31
1673502600000|2023-01-12 05:50:00|7.95|7.85|7.95|7.85|7.98|7.88|7.95|7.85|47
1673502900000|2023-01-12 05:55:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|14
1673503200000|2023-01-12 06:00:00|7.94|7.84|7.96|7.86|7.97|7.87|7.94|7.84|69
1673503500000|2023-01-12 06:05:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|92
1673503800000|2023-01-12 06:10:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|48
1673504100000|2023-01-12 06:15:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|17
1673504400000|2023-01-12 06:20:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|10
1673504700000|2023-01-12 06:25:00|7.96|7.86|7.95|7.85|7.97|7.87|7.94|7.84|8
1673505000000|2023-01-12 06:30:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1673505300000|2023-01-12 06:35:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|13
1673505600000|2023-01-12 06:40:00|7.95|7.85|7.96|7.86|7.97|7.87|7.94|7.84|28
1673505900000|2023-01-12 06:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|13
1673506200000|2023-01-12 06:50:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|26
1673506500000|2023-01-12 06:55:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|4
1673506800000|2023-01-12 07:00:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1673507100000|2023-01-12 07:05:00|7.94|7.84|7.94|7.84|7.94|7.84|7.92|7.82|15
1673507400000|2023-01-12 07:10:00|7.93|7.83|7.96|7.86|7.97|7.87|7.93|7.83|44
1673507700000|2023-01-12 07:15:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|38
1673508000000|2023-01-12 07:20:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|6
1673508300000|2023-01-12 07:25:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|31
1673508600000|2023-01-12 07:30:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|16
1673508900000|2023-01-12 07:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|19
1673509200000|2023-01-12 07:40:00|7.95|7.85|7.94|7.84|7.96|7.86|7.93|7.83|28
1673509500000|2023-01-12 07:45:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1673509800000|2023-01-12 07:50:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|3
1673510100000|2023-01-12 07:55:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|16
1673510400000|2023-01-12 08:00:00|7.97|7.87|7.94|7.84|7.97|7.87|7.94|7.84|18
1673510700000|2023-01-12 08:05:00|7.93|7.83|7.92|7.82|7.94|7.84|7.91|7.81|20
1673511000000|2023-01-12 08:10:00|7.91|7.81|7.93|7.83|7.95|7.85|7.91|7.81|63
1673511300000|2023-01-12 08:15:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|26
1673511600000|2023-01-12 08:20:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|43
1673511900000|2023-01-12 08:25:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|29
1673512200000|2023-01-12 08:30:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1673512500000|2023-01-12 08:35:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1673512800000|2023-01-12 08:40:00|7.91|7.81|7.88|7.78|7.91|7.81|7.86|7.76|23
1673513100000|2023-01-12 08:45:00|7.87|7.77|7.91|7.81|7.91|7.81|7.87|7.77|17
1673513400000|2023-01-12 08:50:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|9
1673513700000|2023-01-12 08:55:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|12
1673514000000|2023-01-12 09:00:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|14
1673514300000|2023-01-12 09:05:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|33
1673514600000|2023-01-12 09:10:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|14
1673514900000|2023-01-12 09:15:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|3
1673515200000|2023-01-12 09:20:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|4
1673515500000|2023-01-12 09:25:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|9
1673515800000|2023-01-12 09:30:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|27
1673516100000|2023-01-12 09:35:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|15
1673516400000|2023-01-12 09:40:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|39
1673516700000|2023-01-12 09:45:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1673517000000|2023-01-12 09:50:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|14
1673517300000|2023-01-12 09:55:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|3
1673517600000|2023-01-12 10:00:00|7.91|7.81|7.87|7.77|7.91|7.81|7.84|7.74|29
1673517900000|2023-01-12 10:05:00|7.88|7.78|7.87|7.77|7.88|7.78|7.85|7.75|36
1673518200000|2023-01-12 10:10:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|23
1673518500000|2023-01-12 10:15:00|7.85|7.75|7.88|7.78|7.89|7.79|7.85|7.75|44
1673518800000|2023-01-12 10:20:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|24
1673519100000|2023-01-12 10:25:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|25
1673519400000|2023-01-12 10:30:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|11
1673519700000|2023-01-12 10:35:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|19
1673520000000|2023-01-12 10:40:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|11
1673520300000|2023-01-12 10:45:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1673520600000|2023-01-12 10:50:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|12
1673520900000|2023-01-12 10:55:00|7.9|7.8|7.9|7.8|7.9|7.8|7.88|7.78|9
1673521200000|2023-01-12 11:00:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|6
1673521500000|2023-01-12 11:05:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|5
1673521800000|2023-01-12 11:10:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|3
1673522100000|2023-01-12 11:15:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|7
1673522400000|2023-01-12 11:20:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|40
1673522700000|2023-01-12 11:25:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|7
1673523000000|2023-01-12 11:30:00|7.87|7.77|7.9|7.8|7.9|7.8|7.87|7.77|8
1673523600000|2023-01-12 11:40:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|11
1673523900000|2023-01-12 11:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|7
1673524500000|2023-01-12 11:55:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1673524800000|2023-01-12 12:00:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|8
1673525100000|2023-01-12 12:05:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|5
1673525400000|2023-01-12 12:10:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|4
1673525700000|2023-01-12 12:15:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1673526000000|2023-01-12 12:20:00|7.91|7.81|7.9|7.8|7.92|7.82|7.89|7.79|18
1673526300000|2023-01-12 12:25:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|10
1673526600000|2023-01-12 12:30:00|7.91|7.81|7.89|7.79|7.92|7.82|7.89|7.79|11
1673526900000|2023-01-12 12:35:00|7.88|7.78|7.88|7.78|7.89|7.79|7.86|7.76|37
1673527200000|2023-01-12 12:40:00|7.87|7.77|7.9|7.8|7.9|7.8|7.87|7.77|10
1673527500000|2023-01-12 12:45:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1673527800000|2023-01-12 12:50:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|23
1673528100000|2023-01-12 12:55:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|16
1673528400000|2023-01-12 13:00:00|7.91|7.81|7.91|7.81|7.91|7.81|7.89|7.79|17
1673528700000|2023-01-12 13:05:00|7.9|7.8|7.92|7.82|7.93|7.83|7.9|7.8|7
1673529000000|2023-01-12 13:10:00|7.93|7.83|7.91|7.81|7.93|7.83|7.9|7.8|9
1673529300000|2023-01-12 13:15:00|7.9|7.8|7.88|7.78|7.9|7.8|7.87|7.77|13
1673529600000|2023-01-12 13:20:00|7.87|7.77|7.85|7.75|7.88|7.78|7.83|7.73|45
1673529900000|2023-01-12 13:25:00|7.84|7.74|7.83|7.73|7.91|7.81|7.83|7.73|102
1673530200000|2023-01-12 13:30:00|7.82|7.72|7.78|7.68|7.82|7.72|7.57|7.47|279
1673530500000|2023-01-12 13:35:00|7.79|7.69|7.81|7.71|7.89|7.79|7.78|7.68|145
1673530800000|2023-01-12 13:40:00|7.82|7.72|7.82|7.72|7.85|7.75|7.78|7.68|111
1673531100000|2023-01-12 13:45:00|7.83|7.73|7.9|7.8|7.91|7.81|7.82|7.72|104
1673531400000|2023-01-12 13:50:00|7.91|7.81|7.96|7.86|7.97|7.87|7.89|7.79|62
1673531700000|2023-01-12 13:55:00|7.95|7.85|7.94|7.84|7.97|7.87|7.91|7.81|62
1673532000000|2023-01-12 14:00:00|7.93|7.83|7.95|7.85|7.96|7.86|7.93|7.83|63
1673532300000|2023-01-12 14:05:00|7.94|7.84|7.92|7.82|7.97|7.87|7.92|7.82|67
1673532600000|2023-01-12 14:10:00|7.91|7.81|7.89|7.79|7.94|7.84|7.88|7.78|49
1673532900000|2023-01-12 14:15:00|7.9|7.8|7.87|7.77|7.9|7.8|7.85|7.75|96
1673533200000|2023-01-12 14:20:00|7.86|7.76|7.86|7.76|7.88|7.78|7.84|7.74|63
1673533500000|2023-01-12 14:25:00|7.87|7.77|7.86|7.76|7.89|7.79|7.85|7.75|40
1673533800000|2023-01-12 14:30:00|7.86|7.76|7.79|7.69|7.86|7.76|7.79|7.69|54
1673534100000|2023-01-12 14:35:00|7.8|7.7|7.78|7.68|7.81|7.71|7.76|7.66|77
1673534400000|2023-01-12 14:40:00|7.77|7.67|7.72|7.62|7.79|7.69|7.7|7.6|74
1673534700000|2023-01-12 14:45:00|7.71|7.61|7.73|7.63|7.77|7.67|7.71|7.61|55
1673535000000|2023-01-12 14:50:00|7.72|7.62|7.75|7.65|7.77|7.67|7.72|7.62|42
1673535300000|2023-01-12 14:55:00|7.74|7.64|7.76|7.66|7.77|7.67|7.72|7.62|56
1673535600000|2023-01-12 15:00:00|7.77|7.67|7.78|7.68|7.79|7.69|7.76|7.66|38
1673535900000|2023-01-12 15:05:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|17
1673536200000|2023-01-12 15:10:00|7.78|7.68|7.8|7.7|7.81|7.71|7.77|7.67|35
1673536500000|2023-01-12 15:15:00|7.81|7.71|7.8|7.7|7.82|7.72|7.79|7.69|30
1673536800000|2023-01-12 15:20:00|7.81|7.71|7.79|7.69|7.81|7.71|7.77|7.67|29
1673537100000|2023-01-12 15:25:00|7.78|7.68|7.78|7.68|7.8|7.7|7.76|7.66|15
1673537400000|2023-01-12 15:30:00|7.77|7.67|7.78|7.68|7.78|7.68|7.75|7.65|42
1673537700000|2023-01-12 15:35:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|10
1673538000000|2023-01-12 15:40:00|7.79|7.69|7.76|7.66|7.79|7.69|7.76|7.66|18
1673538300000|2023-01-12 15:45:00|7.77|7.67|7.77|7.67|7.78|7.68|7.75|7.65|23
1673538600000|2023-01-12 15:50:00|7.78|7.68|7.79|7.69|7.8|7.7|7.77|7.67|18
1673538900000|2023-01-12 15:55:00|7.78|7.68|7.78|7.68|7.8|7.7|7.78|7.68|23
1673539200000|2023-01-12 16:00:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|21
1673539500000|2023-01-12 16:05:00|7.78|7.68|7.76|7.66|7.78|7.68|7.76|7.66|9
1673539800000|2023-01-12 16:10:00|7.77|7.67|7.78|7.68|7.78|7.68|7.75|7.65|12
1673540100000|2023-01-12 16:15:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|13
1673540400000|2023-01-12 16:20:00|7.8|7.7|7.81|7.71|7.82|7.72|7.79|7.69|24
1673540700000|2023-01-12 16:25:00|7.8|7.7|7.81|7.71|7.82|7.72|7.79|7.69|18
1673541000000|2023-01-12 16:30:00|7.82|7.72|7.8|7.7|7.82|7.72|7.78|7.68|45
1673541300000|2023-01-12 16:35:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|18
1673541600000|2023-01-12 16:40:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|33
1673541900000|2023-01-12 16:45:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|17
1673542200000|2023-01-12 16:50:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|12
1673542500000|2023-01-12 16:55:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|6
1673542800000|2023-01-12 17:00:00|7.83|7.73|7.81|7.71|7.83|7.73|7.81|7.71|9
1673543100000|2023-01-12 17:05:00|7.82|7.72|7.82|7.72|7.82|7.72|7.8|7.7|11
1673543400000|2023-01-12 17:10:00|7.83|7.73|7.81|7.71|7.84|7.74|7.81|7.71|9
1673543700000|2023-01-12 17:15:00|7.82|7.72|7.85|7.75|7.85|7.75|7.81|7.71|26
1673544000000|2023-01-12 17:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|17
1673544300000|2023-01-12 17:25:00|7.83|7.73|7.87|7.77|7.88|7.78|7.83|7.73|35
1673544600000|2023-01-12 17:30:00|7.86|7.76|7.89|7.79|7.93|7.83|7.86|7.76|46
1673544900000|2023-01-12 17:35:00|7.88|7.78|8.01|7.91|8.01|7.91|7.86|7.76|98
1673545200000|2023-01-12 17:40:00|8|7.9|7.95|7.85|8.01|7.91|7.93|7.83|92
1673545500000|2023-01-12 17:45:00|7.96|7.86|7.95|7.85|7.98|7.88|7.94|7.84|92
1673545800000|2023-01-12 17:50:00|7.94|7.84|7.97|7.87|7.97|7.87|7.94|7.84|42
1673546100000|2023-01-12 17:55:00|7.98|7.88|8.05|7.95|8.06|7.96|7.98|7.88|78
1673546400000|2023-01-12 18:00:00|8.04|7.94|8.03|7.93|8.08|7.98|8.01|7.91|84
1673546700000|2023-01-12 18:05:00|8.02|7.92|7.99|7.89|8.03|7.93|7.97|7.87|60
1673547000000|2023-01-12 18:10:00|7.98|7.88|8.03|7.93|8.04|7.94|7.98|7.88|48
1673547300000|2023-01-12 18:15:00|8.04|7.94|8.03|7.93|8.07|7.97|8.02|7.92|46
1673547600000|2023-01-12 18:20:00|8.02|7.92|8.06|7.96|8.07|7.97|8.02|7.92|51
1673547900000|2023-01-12 18:25:00|8.05|7.95|7.99|7.89|8.05|7.95|7.99|7.89|49
1673548200000|2023-01-12 18:30:00|8|7.9|8|7.9|8.01|7.91|7.98|7.88|63
1673548500000|2023-01-12 18:35:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|47
1673548800000|2023-01-12 18:40:00|8.02|7.92|8.04|7.94|8.05|7.95|8.01|7.91|25
1673549100000|2023-01-12 18:45:00|8.03|7.93|8.03|7.93|8.05|7.95|8.03|7.93|23
1673549400000|2023-01-12 18:50:00|8.04|7.94|8.06|7.96|8.06|7.96|8.03|7.93|15
1673549700000|2023-01-12 18:55:00|8.05|7.95|8.05|7.95|8.07|7.97|8.05|7.95|29
1673550000000|2023-01-12 19:00:00|8.06|7.96|8.04|7.94|8.07|7.97|8.03|7.93|17
1673550300000|2023-01-12 19:05:00|8.03|7.93|8.04|7.94|8.06|7.96|8.03|7.93|28
1673550600000|2023-01-12 19:10:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|22
1673550900000|2023-01-12 19:15:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|13
1673551200000|2023-01-12 19:20:00|8.04|7.94|8.04|7.94|8.05|7.95|8.01|7.91|37
1673551500000|2023-01-12 19:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|17
1673551800000|2023-01-12 19:30:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|12
1673552100000|2023-01-12 19:35:00|8.05|7.95|8.06|7.96|8.08|7.98|8.04|7.94|24
1673552400000|2023-01-12 19:40:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|35
1673552700000|2023-01-12 19:45:00|8.06|7.96|8.02|7.92|8.09|7.99|8.02|7.92|37
1673553000000|2023-01-12 19:50:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|60
1673553300000|2023-01-12 19:55:00|8.01|7.91|8.03|7.93|8.04|7.94|8.01|7.91|35
1673553600000|2023-01-12 20:00:00|8.04|7.94|8.04|7.94|8.04|7.94|8.01|7.91|33
1673553900000|2023-01-12 20:05:00|8.03|7.93|8.06|7.96|8.07|7.97|8.02|7.92|38
1673554200000|2023-01-12 20:10:00|8.07|7.97|8.07|7.97|8.12|8.02|8.04|7.94|51
1673554500000|2023-01-12 20:15:00|8.08|7.98|8.09|7.99|8.12|8.02|8.08|7.98|42
1673554800000|2023-01-12 20:20:00|8.1|8|8.12|8.02|8.13|8.03|8.09|7.99|13
1673555100000|2023-01-12 20:25:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|25
1673555400000|2023-01-12 20:30:00|8.1|8|8.12|8.02|8.12|8.02|8.09|7.99|13
1673555700000|2023-01-12 20:35:00|8.11|8.01|8.09|7.99|8.11|8.01|8.07|7.97|17
1673556000000|2023-01-12 20:40:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|7
1673556300000|2023-01-12 20:45:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|24
1673556600000|2023-01-12 20:50:00|8.07|7.97|8.09|7.99|8.1|8|8.06|7.96|69
1673556900000|2023-01-12 20:55:00|8.1|8|8.09|7.99|8.1|8|8.07|7.97|42
1673557200000|2023-01-12 21:00:00|8.1|8|8.07|7.97|8.11|8.01|8.06|7.96|42
1673557500000|2023-01-12 21:05:00|8.06|7.96|8.05|7.95|8.07|7.97|8.04|7.94|22
1673557800000|2023-01-12 21:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.01|7.91|27
1673558100000|2023-01-12 21:15:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|60
1673558400000|2023-01-12 21:20:00|8.01|7.91|8.03|7.93|8.05|7.95|8.01|7.91|37
1673558700000|2023-01-12 21:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|11
1673559000000|2023-01-12 21:30:00|8.03|7.93|8.04|7.94|8.05|7.95|8.02|7.92|52
1673559300000|2023-01-12 21:35:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|16
1673559600000|2023-01-12 21:40:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|14
1673559900000|2023-01-12 21:45:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|13
1673560200000|2023-01-12 21:50:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|12
1673560500000|2023-01-12 21:55:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|9
1673560800000|2023-01-12 22:00:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|5
1673561100000|2023-01-12 22:05:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|4
1673561400000|2023-01-12 22:10:00|8.02|7.92|8.01|7.91|8.02|7.92|7.99|7.89|30
1673561700000|2023-01-12 22:15:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|16
1673562000000|2023-01-12 22:20:00|8.02|7.92|8|7.9|8.02|7.92|7.99|7.89|9
1673562300000|2023-01-12 22:25:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|6
1673562600000|2023-01-12 22:30:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1673562900000|2023-01-12 22:35:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|11
1673563200000|2023-01-12 22:40:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|14
1673563500000|2023-01-12 22:45:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1673563800000|2023-01-12 22:50:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|3
1673564100000|2023-01-12 22:55:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|8
1673564400000|2023-01-12 23:00:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|10
1673564700000|2023-01-12 23:05:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|10
1673565000000|2023-01-12 23:10:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|13
1673565300000|2023-01-12 23:15:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|18
1673565600000|2023-01-12 23:20:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|5
1673565900000|2023-01-12 23:25:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|8
1673566200000|2023-01-12 23:30:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|8
1673566500000|2023-01-12 23:35:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|4
1673566800000|2023-01-12 23:40:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|14
1673567100000|2023-01-12 23:45:00|8.11|8.01|8.08|7.98|8.11|8.01|8.07|7.97|22
1673567400000|2023-01-12 23:50:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|22
1673567700000|2023-01-12 23:55:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|16
1673568000000|2023-01-13 00:00:00|8.07|7.97|8.11|8.01|8.12|8.02|8.07|7.97|23
1673568300000|2023-01-13 00:05:00|8.12|8.02|8.09|7.99|8.12|8.02|8.06|7.96|58
1673568600000|2023-01-13 00:10:00|8.1|8|8.07|7.97|8.1|8|8.07|7.97|60
1673568900000|2023-01-13 00:15:00|8.06|7.96|8.11|8.01|8.11|8.01|8.06|7.96|14
1673569200000|2023-01-13 00:20:00|8.12|8.02|8.12|8.02|8.18|8.08|8.12|8.02|51
1673569500000|2023-01-13 00:25:00|8.11|8.01|8.1|8|8.12|8.02|8.09|7.99|46
1673569800000|2023-01-13 00:30:00|8.09|7.99|8.07|7.97|8.1|8|8.06|7.96|47
1673570100000|2023-01-13 00:35:00|8.06|7.96|8.05|7.95|8.07|7.97|8.04|7.94|64
1673570400000|2023-01-13 00:40:00|8.04|7.94|8.02|7.92|8.06|7.96|8.02|7.92|49
1673570700000|2023-01-13 00:45:00|8.03|7.93|8.05|7.95|8.07|7.97|8.03|7.93|41
1673571000000|2023-01-13 00:50:00|8.04|7.94|8.04|7.94|8.06|7.96|8.04|7.94|5
1673571300000|2023-01-13 00:55:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|37
1673571600000|2023-01-13 01:00:00|8.02|7.92|8.05|7.95|8.05|7.95|8.02|7.92|10
1673571900000|2023-01-13 01:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|9
1673572200000|2023-01-13 01:10:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|12
1673572500000|2023-01-13 01:15:00|8.03|7.93|8.03|7.93|8.03|7.93|8.01|7.91|9
1673572800000|2023-01-13 01:20:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|2
1673573100000|2023-01-13 01:25:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|13
1673573400000|2023-01-13 01:30:00|8.01|7.91|7.99|7.89|8.02|7.92|7.99|7.89|17
1673573700000|2023-01-13 01:35:00|7.98|7.88|8.01|7.91|8.01|7.91|7.98|7.88|8
1673574000000|2023-01-13 01:40:00|8|7.9|8|7.9|8.01|7.91|8|7.9|3
1673574300000|2023-01-13 01:45:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|5
1673574600000|2023-01-13 01:50:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|3
1673574900000|2023-01-13 01:55:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|8
1673575200000|2023-01-13 02:00:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|4
1673575500000|2023-01-13 02:05:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|7
1673575800000|2023-01-13 02:10:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|9
1673576100000|2023-01-13 02:15:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|19
1673576400000|2023-01-13 02:20:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|3
1673576700000|2023-01-13 02:25:00|8.01|7.91|7.99|7.89|8.01|7.91|7.99|7.89|7
1673577000000|2023-01-13 02:30:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|2
1673577300000|2023-01-13 02:35:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|3
1673577600000|2023-01-13 02:40:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|5
1673577900000|2023-01-13 02:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|8
1673578200000|2023-01-13 02:50:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|7
1673578500000|2023-01-13 02:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|11
1673578800000|2023-01-13 03:00:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|7
1673579100000|2023-01-13 03:05:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|7
1673579400000|2023-01-13 03:10:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|9
1673579700000|2023-01-13 03:15:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|9
1673580000000|2023-01-13 03:20:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|7
1673580300000|2023-01-13 03:25:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|5
1673580600000|2023-01-13 03:30:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|5
1673580900000|2023-01-13 03:35:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|25
1673581200000|2023-01-13 03:40:00|8.08|7.98|8.09|7.99|8.1|8|8.07|7.97|28
1673581500000|2023-01-13 03:45:00|8.1|8|8.1|8|8.1|8|8.08|7.98|9
1673581800000|2023-01-13 03:50:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|4
1673582100000|2023-01-13 03:55:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|8
1673582400000|2023-01-13 04:00:00|8.13|8.03|8.11|8.01|8.14|8.04|8.11|8.01|17
1673582700000|2023-01-13 04:05:00|8.12|8.02|8.14|8.04|8.14|8.04|8.11|8.01|13
1673583000000|2023-01-13 04:10:00|8.15|8.05|8.11|8.01|8.15|8.05|8.11|8.01|21
1673583300000|2023-01-13 04:15:00|8.12|8.02|8.19|8.09|8.21|8.11|8.12|8.02|44
1673583600000|2023-01-13 04:20:00|8.2|8.1|8.18|8.08|8.2|8.1|8.15|8.05|37
1673583900000|2023-01-13 04:25:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|7
1673584200000|2023-01-13 04:30:00|8.18|8.08|8.17|8.07|8.2|8.1|8.17|8.07|32
1673584500000|2023-01-13 04:35:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|8
1673584800000|2023-01-13 04:40:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|18
1673585100000|2023-01-13 04:45:00|8.16|8.06|8.14|8.04|8.17|8.07|8.13|8.03|19
1673585400000|2023-01-13 04:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|78
1673585700000|2023-01-13 04:55:00|8.15|8.05|8.13|8.03|8.15|8.05|8.12|8.02|21
1673586000000|2023-01-13 05:00:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|9
1673586300000|2023-01-13 05:05:00|8.13|8.03|8.11|8.01|8.14|8.04|8.11|8.01|17
1673586600000|2023-01-13 05:10:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|14
1673586900000|2023-01-13 05:15:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|5
1673587200000|2023-01-13 05:20:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|13
1673587500000|2023-01-13 05:25:00|8.1|8|8.1|8|8.1|8|8.09|7.99|13
1673587800000|2023-01-13 05:30:00|8.09|7.99|8.08|7.98|8.1|8|8.07|7.97|22
1673588100000|2023-01-13 05:35:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|27
1673588400000|2023-01-13 05:40:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|18
1673588700000|2023-01-13 05:45:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1673589000000|2023-01-13 05:50:00|8.07|7.97|8.05|7.95|8.08|7.98|8.05|7.95|11
1673589300000|2023-01-13 05:55:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|12
1673589600000|2023-01-13 06:00:00|8.06|7.96|8.09|7.99|8.09|7.99|8.06|7.96|8
1673589900000|2023-01-13 06:05:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|5
1673590200000|2023-01-13 06:10:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|5
1673590500000|2023-01-13 06:15:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|7
1673590800000|2023-01-13 06:20:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|6
1673591100000|2023-01-13 06:25:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1673591400000|2023-01-13 06:30:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|22
1673591700000|2023-01-13 06:35:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|27
1673592000000|2023-01-13 06:40:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|29
1673592300000|2023-01-13 06:45:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|3
1673592600000|2023-01-13 06:50:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1673592900000|2023-01-13 06:55:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|12
1673593200000|2023-01-13 07:00:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1673593500000|2023-01-13 07:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|4
1673593800000|2023-01-13 07:10:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|17
1673594100000|2023-01-13 07:15:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|12
1673594400000|2023-01-13 07:20:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|21
1673594700000|2023-01-13 07:25:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|20
1673595000000|2023-01-13 07:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|4
1673595300000|2023-01-13 07:35:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1673595600000|2023-01-13 07:40:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|4
1673595900000|2023-01-13 07:45:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|4
1673596200000|2023-01-13 07:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1673596800000|2023-01-13 08:00:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|11
1673597100000|2023-01-13 08:05:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|13
1673597400000|2023-01-13 08:10:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|4
1673597700000|2023-01-13 08:15:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|8
1673598000000|2023-01-13 08:20:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|6
1673598300000|2023-01-13 08:25:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|16
1673598600000|2023-01-13 08:30:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|17
1673598900000|2023-01-13 08:35:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|4
1673599200000|2023-01-13 08:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|2
1673599500000|2023-01-13 08:45:00|8.07|7.97|8.08|7.98|8.09|7.99|8.06|7.96|16
1673599800000|2023-01-13 08:50:00|8.07|7.97|8.09|7.99|8.1|8|8.07|7.97|9
1673600100000|2023-01-13 08:55:00|8.08|7.98|8.07|7.97|8.09|7.99|8.05|7.95|9
1673600400000|2023-01-13 09:00:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|5
1673600700000|2023-01-13 09:05:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|7
1673601000000|2023-01-13 09:10:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|17
1673601300000|2023-01-13 09:15:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|18
1673601600000|2023-01-13 09:20:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|9
1673601900000|2023-01-13 09:25:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|18
1673602200000|2023-01-13 09:30:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|13
1673602500000|2023-01-13 09:35:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|10
1673602800000|2023-01-13 09:40:00|8.11|8.01|8.12|8.02|8.15|8.05|8.1|8|58
1673603100000|2023-01-13 09:45:00|8.11|8.01|8.13|8.03|8.13|8.03|8.1|8|27
1673603400000|2023-01-13 09:50:00|8.12|8.02|8.12|8.02|8.13|8.03|8.1|8|29
1673603700000|2023-01-13 09:55:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|28
1673604000000|2023-01-13 10:00:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|19
1673604300000|2023-01-13 10:05:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|12
1673604600000|2023-01-13 10:10:00|8.1|8|8.1|8|8.11|8.01|8.1|8|9
1673604900000|2023-01-13 10:15:00|8.09|7.99|8.12|8.02|8.12|8.02|8.09|7.99|16
1673605200000|2023-01-13 10:20:00|8.11|8.01|8.09|7.99|8.12|8.02|8.08|7.98|15
1673605500000|2023-01-13 10:25:00|8.08|7.98|8.1|8|8.11|8.01|8.07|7.97|65
1673605800000|2023-01-13 10:30:00|8.09|7.99|8.06|7.96|8.12|8.02|8.03|7.93|41
1673606100000|2023-01-13 10:35:00|8.07|7.97|8.06|7.96|8.07|7.97|8.01|7.91|30
1673606400000|2023-01-13 10:40:00|8.05|7.95|8.08|7.98|8.08|7.98|8.05|7.95|22
1673606700000|2023-01-13 10:45:00|8.07|7.97|8.1|8|8.11|8.01|8.07|7.97|34
1673607000000|2023-01-13 10:50:00|8.11|8.01|8.09|7.99|8.12|8.02|8.09|7.99|25
1673607300000|2023-01-13 10:55:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|24
1673607600000|2023-01-13 11:00:00|8.1|8|8.07|7.97|8.11|8.01|8.07|7.97|26
1673607900000|2023-01-13 11:05:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|46
1673608200000|2023-01-13 11:10:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|36
1673608500000|2023-01-13 11:15:00|8.1|8|8.09|7.99|8.11|8.01|8.08|7.98|24
1673608800000|2023-01-13 11:20:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|2
1673609100000|2023-01-13 11:25:00|8.08|7.98|8.06|7.96|8.08|7.98|8.05|7.95|39
1673609400000|2023-01-13 11:30:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|18
1673609700000|2023-01-13 11:35:00|8.05|7.95|8.03|7.93|8.05|7.95|8.02|7.92|15
1673610000000|2023-01-13 11:40:00|8.02|7.92|8.05|7.95|8.05|7.95|8.02|7.92|10
1673610300000|2023-01-13 11:45:00|8.04|7.94|8.04|7.94|8.04|7.94|8.02|7.92|17
1673610600000|2023-01-13 11:50:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|10
1673610900000|2023-01-13 11:55:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|7
1673611200000|2023-01-13 12:00:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|6
1673611500000|2023-01-13 12:05:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|6
1673611800000|2023-01-13 12:10:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|5
1673612100000|2023-01-13 12:15:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1673612400000|2023-01-13 12:20:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|5
1673612700000|2023-01-13 12:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|3
1673613000000|2023-01-13 12:30:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|6
1673613300000|2023-01-13 12:35:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|6
1673613600000|2023-01-13 12:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|6
1673613900000|2023-01-13 12:45:00|8.04|7.94|8.02|7.92|8.05|7.95|8.02|7.92|15
1673614200000|2023-01-13 12:50:00|8.01|7.91|7.98|7.88|8.01|7.91|7.98|7.88|24
1673614500000|2023-01-13 12:55:00|7.97|7.87|7.98|7.88|7.98|7.88|7.91|7.81|44
1673614800000|2023-01-13 13:00:00|7.99|7.89|7.96|7.86|8|7.9|7.96|7.86|18
1673615100000|2023-01-13 13:05:00|7.97|7.87|7.96|7.86|7.98|7.88|7.94|7.84|30
1673615400000|2023-01-13 13:10:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|3
1673615700000|2023-01-13 13:15:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|10
1673616000000|2023-01-13 13:20:00|7.98|7.88|8|7.9|8.01|7.91|7.98|7.88|13
1673616300000|2023-01-13 13:25:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|11
1673616600000|2023-01-13 13:30:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|13
1673616900000|2023-01-13 13:35:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|6
1673617200000|2023-01-13 13:40:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|9
1673617500000|2023-01-13 13:45:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|17
1673617800000|2023-01-13 13:50:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|10
1673618100000|2023-01-13 13:55:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|2
1673618400000|2023-01-13 14:00:00|7.97|7.87|7.96|7.86|7.98|7.88|7.95|7.85|14
1673618700000|2023-01-13 14:05:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|4
1673619000000|2023-01-13 14:10:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|7
1673619300000|2023-01-13 14:15:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|6
1673619600000|2023-01-13 14:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|4
1673619900000|2023-01-13 14:25:00|7.98|7.88|7.98|7.88|8|7.9|7.98|7.88|9
1673620200000|2023-01-13 14:30:00|7.99|7.89|7.99|7.89|7.99|7.89|7.96|7.86|45
1673620500000|2023-01-13 14:35:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|21
1673620800000|2023-01-13 14:40:00|7.99|7.89|7.97|7.87|8|7.9|7.97|7.87|23
1673621100000|2023-01-13 14:45:00|7.98|7.88|8.01|7.91|8.01|7.91|7.98|7.88|12
1673621400000|2023-01-13 14:50:00|8.02|7.92|8.02|7.92|8.04|7.94|8.01|7.91|41
1673621700000|2023-01-13 14:55:00|8.01|7.91|8.01|7.91|8.05|7.95|8.01|7.91|35
1673622000000|2023-01-13 15:00:00|8.02|7.92|8.03|7.93|8.04|7.94|8.01|7.91|22
1673622300000|2023-01-13 15:05:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|26
1673622600000|2023-01-13 15:10:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|34
1673622900000|2023-01-13 15:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.03|7.93|39
1673623200000|2023-01-13 15:20:00|8.07|7.97|8.07|7.97|8.07|7.97|8.05|7.95|45
1673623500000|2023-01-13 15:25:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|34
1673623800000|2023-01-13 15:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.06|7.96|43
1673624100000|2023-01-13 15:35:00|8.07|7.97|8.07|7.97|8.09|7.99|8.07|7.97|35
1673624400000|2023-01-13 15:40:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|16
1673624700000|2023-01-13 15:45:00|8.06|7.96|8.08|7.98|8.1|8|8.06|7.96|65
1673625000000|2023-01-13 15:50:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|30
1673625300000|2023-01-13 15:55:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|53
1673625600000|2023-01-13 16:00:00|8.08|7.98|8.05|7.95|8.08|7.98|8.04|7.94|38
1673625900000|2023-01-13 16:05:00|8.06|7.96|8.03|7.93|8.06|7.96|8.01|7.91|20
1673626200000|2023-01-13 16:10:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|23
1673626500000|2023-01-13 16:15:00|8.01|7.91|8.02|7.92|8.02|7.92|7.98|7.88|38
1673626800000|2023-01-13 16:20:00|8.03|7.93|8.03|7.93|8.05|7.95|8.02|7.92|65
1673627100000|2023-01-13 16:25:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|29
1673627400000|2023-01-13 16:30:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|34
1673627700000|2023-01-13 16:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|48
1673628000000|2023-01-13 16:40:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|32
1673628300000|2023-01-13 16:45:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|12
1673628600000|2023-01-13 16:50:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|17
1673628900000|2023-01-13 16:55:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|12
1673629200000|2023-01-13 17:00:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|16
1673629500000|2023-01-13 17:05:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|7
1673629800000|2023-01-13 17:10:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|10
1673630100000|2023-01-13 17:15:00|8.05|7.95|8.08|7.98|8.08|7.98|8.05|7.95|8
1673630400000|2023-01-13 17:20:00|8.07|7.97|8.09|7.99|8.1|8|8.07|7.97|53
1673630700000|2023-01-13 17:25:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|30
1673631000000|2023-01-13 17:30:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|53
1673631300000|2023-01-13 17:35:00|8.07|7.97|8.05|7.95|8.08|7.98|8.05|7.95|39
1673631600000|2023-01-13 17:40:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|19
1673631900000|2023-01-13 17:45:00|8.07|7.97|8.04|7.94|8.07|7.97|8.04|7.94|44
1673632200000|2023-01-13 17:50:00|8.05|7.95|8.06|7.96|8.07|7.97|8.04|7.94|22
1673632500000|2023-01-13 17:55:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|10
1673632800000|2023-01-13 18:00:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|7
1673633100000|2023-01-13 18:05:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|10
1673633400000|2023-01-13 18:10:00|8.08|7.98|8.09|7.99|8.1|8|8.07|7.97|12
1673633700000|2023-01-13 18:15:00|8.08|7.98|8.11|8.01|8.12|8.02|8.08|7.98|38
1673634000000|2023-01-13 18:20:00|8.1|8|8.08|7.98|8.11|8.01|8.07|7.97|31
1673634300000|2023-01-13 18:25:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|10
1673634600000|2023-01-13 18:30:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|3
1673634900000|2023-01-13 18:35:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|13
1673635200000|2023-01-13 18:40:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|7
1673635500000|2023-01-13 18:45:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|14
1673635800000|2023-01-13 18:50:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|21
1673636100000|2023-01-13 18:55:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|12
1673636400000|2023-01-13 19:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.04|7.94|42
1673636700000|2023-01-13 19:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|17
1673637000000|2023-01-13 19:10:00|8.04|7.94|8.07|7.97|8.07|7.97|8.04|7.94|22
1673637300000|2023-01-13 19:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|8
1673637600000|2023-01-13 19:20:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|25
1673637900000|2023-01-13 19:25:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|13
1673638200000|2023-01-13 19:30:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|4
1673638500000|2023-01-13 19:35:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|35
1673638800000|2023-01-13 19:40:00|8.07|7.97|8.09|7.99|8.1|8|8.07|7.97|17
1673639100000|2023-01-13 19:45:00|8.08|7.98|8.11|8.01|8.11|8.01|8.08|7.98|12
1673639400000|2023-01-13 19:50:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|35
1673639700000|2023-01-13 19:55:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|26
1673640000000|2023-01-13 20:00:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|49
1673640300000|2023-01-13 20:05:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|34
1673640600000|2023-01-13 20:10:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|37
1673640900000|2023-01-13 20:15:00|8.11|8.01|8.11|8.01|8.13|8.03|8.1|8|43
1673641200000|2023-01-13 20:20:00|8.1|8|8.09|7.99|8.11|8.01|8.07|7.97|44
1673641500000|2023-01-13 20:25:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|12
1673641800000|2023-01-13 20:30:00|8.1|8|8.1|8|8.1|8|8.09|7.99|23
1673642100000|2023-01-13 20:35:00|8.11|8.01|8.11|8.01|8.13|8.03|8.1|8|33
1673642400000|2023-01-13 20:40:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|6
1673642700000|2023-01-13 20:45:00|8.12|8.02|8.12|8.02|8.12|8.02|8.1|8|41
1673643000000|2023-01-13 20:50:00|8.13|8.03|8.15|8.05|8.15|8.05|8.12|8.02|55
1673643300000|2023-01-13 20:55:00|8.16|8.06|8.17|8.07|8.19|8.09|8.15|8.05|42
1673643600000|2023-01-13 21:00:00|8.18|8.08|8.13|8.03|8.19|8.09|8.13|8.03|50
1673643900000|2023-01-13 21:05:00|8.12|8.02|8.15|8.05|8.16|8.06|8.12|8.02|30
1673644200000|2023-01-13 21:10:00|8.16|8.06|8.22|8.12|8.25|8.15|8.16|8.06|53
1673644500000|2023-01-13 21:15:00|8.21|8.11|8.21|8.11|8.25|8.15|8.19|8.09|47
1673644800000|2023-01-13 21:20:00|8.2|8.1|8.2|8.1|8.22|8.12|8.19|8.09|33
1673645100000|2023-01-13 21:25:00|8.21|8.11|8.21|8.11|8.23|8.13|8.19|8.09|35
1673645400000|2023-01-13 21:30:00|8.22|8.12|8.22|8.12|8.25|8.15|8.2|8.1|57
1673645700000|2023-01-13 21:35:00|8.23|8.13|8.3|8.2|8.36|8.26|8.22|8.12|100
1673646000000|2023-01-13 21:40:00|8.29|8.19|8.31|8.21|8.32|8.22|8.27|8.17|65
1673646300000|2023-01-13 21:45:00|8.32|8.22|8.31|8.21|8.35|8.25|8.3|8.2|62
1673646600000|2023-01-13 21:50:00|8.32|8.22|8.34|8.24|8.35|8.25|8.29|8.19|39
1673646900000|2023-01-13 21:55:00|8.33|8.23|8.32|8.22|8.35|8.25|8.31|8.21|48
1673683200000|2023-01-14 08:00:00|8.96|8.86|8.97|8.87|8.97|8.87|8.93|8.83|34
1673683500000|2023-01-14 08:05:00|8.98|8.88|8.97|8.87|9.01|8.91|8.97|8.87|50
1673683800000|2023-01-14 08:10:00|8.98|8.88|8.99|8.89|9|8.9|8.97|8.87|40
1673684100000|2023-01-14 08:15:00|8.98|8.88|8.99|8.89|9|8.9|8.96|8.86|22
1673684400000|2023-01-14 08:20:00|9|8.9|9.06|8.96|9.09|8.99|8.99|8.89|75
1673684700000|2023-01-14 08:25:00|9.05|8.95|9.01|8.91|9.07|8.97|8.98|8.88|65
1673685000000|2023-01-14 08:30:00|9|8.9|9.03|8.93|9.04|8.94|8.99|8.89|46
1673685300000|2023-01-14 08:35:00|9.04|8.94|9.06|8.96|9.07|8.97|9.03|8.93|30
1673685600000|2023-01-14 08:40:00|9.05|8.95|9.13|9.03|9.14|9.04|9.04|8.94|63
1673685900000|2023-01-14 08:45:00|9.12|9.02|9.2|9.1|9.21|9.11|9.11|9.01|94
1673686200000|2023-01-14 08:50:00|9.21|9.11|9.28|9.18|9.28|9.18|9.14|9.04|110
1673686500000|2023-01-14 08:55:00|9.27|9.17|9.21|9.11|9.31|9.21|9.2|9.1|89
1673686800000|2023-01-14 09:00:00|9.22|9.12|9.14|9.04|9.22|9.12|9.14|9.04|65
1673687100000|2023-01-14 09:05:00|9.13|9.03|9.02|8.92|9.14|9.04|9|8.9|80
1673687400000|2023-01-14 09:10:00|9.01|8.91|8.91|8.81|9.01|8.91|8.9|8.8|111
1673687700000|2023-01-14 09:15:00|8.92|8.82|8.65|8.55|8.96|8.86|8.65|8.55|188
1673688000000|2023-01-14 09:20:00|8.66|8.56|8.62|8.52|8.68|8.58|8.31|8.21|326
1673688300000|2023-01-14 09:25:00|8.63|8.53|8.64|8.54|8.7|8.6|8.62|8.52|142
1673688600000|2023-01-14 09:30:00|8.65|8.55|8.59|8.49|8.65|8.55|8.56|8.46|161
1673688900000|2023-01-14 09:35:00|8.6|8.5|8.65|8.55|8.68|8.58|8.6|8.5|104
1673689200000|2023-01-14 09:40:00|8.66|8.56|8.52|8.42|8.67|8.57|8.51|8.41|117
1673689500000|2023-01-14 09:45:00|8.53|8.43|8.61|8.51|8.64|8.54|8.53|8.43|91
1673689800000|2023-01-14 09:50:00|8.6|8.5|8.63|8.53|8.64|8.54|8.6|8.5|66
1673690100000|2023-01-14 09:55:00|8.62|8.52|8.69|8.59|8.7|8.6|8.62|8.52|66
1673690400000|2023-01-14 10:00:00|8.68|8.58|8.63|8.53|8.7|8.6|8.62|8.52|82
1673690700000|2023-01-14 10:05:00|8.62|8.52|8.61|8.51|8.66|8.56|8.61|8.51|56
1673691000000|2023-01-14 10:10:00|8.6|8.5|8.6|8.5|8.66|8.56|8.6|8.5|79
1673691300000|2023-01-14 10:15:00|8.61|8.51|8.61|8.51|8.63|8.53|8.6|8.5|55
1673691600000|2023-01-14 10:20:00|8.6|8.5|8.5|8.4|8.61|8.51|8.46|8.36|101
1673691900000|2023-01-14 10:25:00|8.51|8.41|8.5|8.4|8.55|8.45|8.49|8.39|94
1673692200000|2023-01-14 10:30:00|8.51|8.41|8.54|8.44|8.56|8.46|8.51|8.41|60
1673692500000|2023-01-14 10:35:00|8.55|8.45|8.6|8.5|8.6|8.5|8.55|8.45|50
1673692800000|2023-01-14 10:40:00|8.59|8.49|8.63|8.53|8.63|8.53|8.59|8.49|49
1673693100000|2023-01-14 10:45:00|8.62|8.52|8.65|8.55|8.65|8.55|8.61|8.51|36
1673693400000|2023-01-14 10:50:00|8.64|8.54|8.65|8.55|8.66|8.56|8.64|8.54|64
1673693700000|2023-01-14 10:55:00|8.66|8.56|8.64|8.54|8.66|8.56|8.63|8.53|37
1673694000000|2023-01-14 11:00:00|8.63|8.53|8.68|8.58|8.68|8.58|8.63|8.53|42
1673694300000|2023-01-14 11:05:00|8.69|8.59|8.69|8.59|8.71|8.61|8.65|8.55|61
1673694600000|2023-01-14 11:10:00|8.7|8.6|8.71|8.61|8.73|8.63|8.69|8.59|64
1673694900000|2023-01-14 11:15:00|8.7|8.6|8.65|8.55|8.71|8.61|8.65|8.55|74
1673695200000|2023-01-14 11:20:00|8.66|8.56|8.66|8.56|8.66|8.56|8.62|8.52|53
1673695500000|2023-01-14 11:25:00|8.67|8.57|8.67|8.57|8.67|8.57|8.64|8.54|27
1673695800000|2023-01-14 11:30:00|8.66|8.56|8.65|8.55|8.67|8.57|8.64|8.54|18
1673696100000|2023-01-14 11:35:00|8.66|8.56|8.63|8.53|8.66|8.56|8.63|8.53|28
1673696400000|2023-01-14 11:40:00|8.62|8.52|8.65|8.55|8.65|8.55|8.61|8.51|42
1673696700000|2023-01-14 11:45:00|8.64|8.54|8.64|8.54|8.67|8.57|8.64|8.54|33
1673697000000|2023-01-14 11:50:00|8.65|8.55|8.66|8.56|8.66|8.56|8.64|8.54|22
1673697300000|2023-01-14 11:55:00|8.67|8.57|8.66|8.56|8.68|8.58|8.65|8.55|42
1673697600000|2023-01-14 12:00:00|8.67|8.57|8.63|8.53|8.67|8.57|8.63|8.53|37
1673697900000|2023-01-14 12:05:00|8.64|8.54|8.62|8.52|8.64|8.54|8.61|8.51|41
1673698200000|2023-01-14 12:10:00|8.63|8.53|8.61|8.51|8.64|8.54|8.6|8.5|57
1673698500000|2023-01-14 12:15:00|8.6|8.5|8.64|8.54|8.66|8.56|8.6|8.5|25
1673698800000|2023-01-14 12:20:00|8.65|8.55|8.67|8.57|8.69|8.59|8.64|8.54|41
1673699100000|2023-01-14 12:25:00|8.68|8.58|8.69|8.59|8.69|8.59|8.67|8.57|40
1673699400000|2023-01-14 12:30:00|8.68|8.58|8.73|8.63|8.77|8.67|8.68|8.58|128
1673699700000|2023-01-14 12:35:00|8.72|8.62|8.74|8.64|8.75|8.65|8.72|8.62|45
1673700000000|2023-01-14 12:40:00|8.75|8.65|8.75|8.65|8.75|8.65|8.73|8.63|57
1673700300000|2023-01-14 12:45:00|8.74|8.64|8.7|8.6|8.75|8.65|8.7|8.6|39
1673700600000|2023-01-14 12:50:00|8.71|8.61|8.72|8.62|8.72|8.62|8.7|8.6|12
1673700900000|2023-01-14 12:55:00|8.71|8.61|8.72|8.62|8.73|8.63|8.71|8.61|26
1673701200000|2023-01-14 13:00:00|8.71|8.61|8.7|8.6|8.72|8.62|8.7|8.6|14
1673701500000|2023-01-14 13:05:00|8.71|8.61|8.73|8.63|8.74|8.64|8.7|8.6|55
1673701800000|2023-01-14 13:10:00|8.74|8.64|8.69|8.59|8.74|8.64|8.67|8.57|60
1673702100000|2023-01-14 13:15:00|8.7|8.6|8.68|8.58|8.71|8.61|8.67|8.57|29
1673702400000|2023-01-14 13:20:00|8.67|8.57|8.65|8.55|8.68|8.58|8.62|8.52|32
1673702700000|2023-01-14 13:25:00|8.66|8.56|8.68|8.58|8.69|8.59|8.66|8.56|21
1673703000000|2023-01-14 13:30:00|8.69|8.59|8.69|8.59|8.69|8.59|8.66|8.56|59
1673703300000|2023-01-14 13:35:00|8.7|8.6|8.67|8.57|8.71|8.61|8.66|8.56|36
1673703600000|2023-01-14 13:40:00|8.68|8.58|8.69|8.59|8.69|8.59|8.67|8.57|46
1673703900000|2023-01-14 13:45:00|8.7|8.6|8.68|8.58|8.7|8.6|8.68|8.58|33
1673704200000|2023-01-14 13:50:00|8.67|8.57|8.69|8.59|8.69|8.59|8.67|8.57|45
1673704500000|2023-01-14 13:55:00|8.7|8.6|8.71|8.61|8.72|8.62|8.69|8.59|46
1673704800000|2023-01-14 14:00:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|35
1673705100000|2023-01-14 14:05:00|8.71|8.61|8.73|8.63|8.73|8.63|8.7|8.6|23
1673705400000|2023-01-14 14:10:00|8.74|8.64|8.73|8.63|8.74|8.64|8.71|8.61|26
1673705700000|2023-01-14 14:15:00|8.74|8.64|8.73|8.63|8.77|8.67|8.73|8.63|50
1673706000000|2023-01-14 14:20:00|8.74|8.64|8.75|8.65|8.76|8.66|8.73|8.63|34
1673706300000|2023-01-14 14:25:00|8.76|8.66|8.77|8.67|8.77|8.67|8.75|8.65|24
1673706600000|2023-01-14 14:30:00|8.78|8.68|8.86|8.76|8.88|8.78|8.78|8.68|85
1673706900000|2023-01-14 14:35:00|8.85|8.75|8.73|8.63|8.85|8.75|8.69|8.59|153
1673707200000|2023-01-14 14:40:00|8.72|8.62|8.68|8.58|8.75|8.65|8.56|8.46|162
1673707500000|2023-01-14 14:45:00|8.69|8.59|8.7|8.6|8.71|8.61|8.66|8.56|94
1673707800000|2023-01-14 14:50:00|8.69|8.59|8.7|8.6|8.72|8.62|8.69|8.59|92
1673708100000|2023-01-14 14:55:00|8.71|8.61|8.72|8.62|8.73|8.63|8.71|8.61|64
1673708400000|2023-01-14 15:00:00|8.73|8.63|8.73|8.63|8.75|8.65|8.7|8.6|83
1673708700000|2023-01-14 15:05:00|8.74|8.64|8.7|8.6|8.74|8.64|8.7|8.6|63
1673709000000|2023-01-14 15:10:00|8.69|8.59|8.68|8.58|8.71|8.61|8.65|8.55|80
1673709300000|2023-01-14 15:15:00|8.69|8.59|8.7|8.6|8.72|8.62|8.68|8.58|50
1673709600000|2023-01-14 15:20:00|8.71|8.61|8.75|8.65|8.75|8.65|8.7|8.6|57
1673709900000|2023-01-14 15:25:00|8.74|8.64|8.75|8.65|8.76|8.66|8.72|8.62|48
1673710200000|2023-01-14 15:30:00|8.74|8.64|8.77|8.67|8.79|8.69|8.73|8.63|44
1673710500000|2023-01-14 15:35:00|8.78|8.68|8.77|8.67|8.8|8.7|8.76|8.66|76
1673710800000|2023-01-14 15:40:00|8.76|8.66|8.75|8.65|8.8|8.7|8.73|8.63|66
1673711100000|2023-01-14 15:45:00|8.74|8.64|8.75|8.65|8.77|8.67|8.72|8.62|48
1673711400000|2023-01-14 15:50:00|8.74|8.64|8.77|8.67|8.79|8.69|8.74|8.64|52
1673711700000|2023-01-14 15:55:00|8.76|8.66|8.75|8.65|8.77|8.67|8.74|8.64|36
1673712000000|2023-01-14 16:00:00|8.74|8.64|8.71|8.61|8.78|8.68|8.71|8.61|64
1673712300000|2023-01-14 16:05:00|8.72|8.62|8.74|8.64|8.75|8.65|8.71|8.61|87
1673712600000|2023-01-14 16:10:00|8.73|8.63|8.76|8.66|8.76|8.66|8.73|8.63|24
1673712900000|2023-01-14 16:15:00|8.75|8.65|8.74|8.64|8.77|8.67|8.71|8.61|54
1673713200000|2023-01-14 16:20:00|8.75|8.65|8.79|8.69|8.8|8.7|8.75|8.65|81
1673713500000|2023-01-14 16:25:00|8.78|8.68|8.77|8.67|8.79|8.69|8.75|8.65|70
1673713800000|2023-01-14 16:30:00|8.76|8.66|8.78|8.68|8.8|8.7|8.75|8.65|53
1673714100000|2023-01-14 16:35:00|8.77|8.67|8.78|8.68|8.79|8.69|8.76|8.66|28
1673714400000|2023-01-14 16:40:00|8.77|8.67|8.75|8.65|8.78|8.68|8.74|8.64|27
1673714700000|2023-01-14 16:45:00|8.76|8.66|8.73|8.63|8.76|8.66|8.73|8.63|42
1673715000000|2023-01-14 16:50:00|8.74|8.64|8.76|8.66|8.77|8.67|8.73|8.63|37
1673715300000|2023-01-14 16:55:00|8.75|8.65|8.75|8.65|8.76|8.66|8.73|8.63|21
1673715600000|2023-01-14 17:00:00|8.74|8.64|8.72|8.62|8.75|8.65|8.72|8.62|33
1673715900000|2023-01-14 17:05:00|8.73|8.63|8.75|8.65|8.75|8.65|8.72|8.62|17
1673716200000|2023-01-14 17:10:00|8.76|8.66|8.78|8.68|8.79|8.69|8.76|8.66|21
1673716500000|2023-01-14 17:15:00|8.77|8.67|8.75|8.65|8.78|8.68|8.75|8.65|9
1673716800000|2023-01-14 17:20:00|8.76|8.66|8.77|8.67|8.78|8.68|8.75|8.65|32
1673717100000|2023-01-14 17:25:00|8.76|8.66|8.78|8.68|8.79|8.69|8.76|8.66|19
1673717400000|2023-01-14 17:30:00|8.79|8.69|8.79|8.69|8.79|8.69|8.77|8.67|17
1673717700000|2023-01-14 17:35:00|8.78|8.68|8.77|8.67|8.79|8.69|8.76|8.66|18
1673718000000|2023-01-14 17:40:00|8.76|8.66|8.73|8.63|8.77|8.67|8.73|8.63|20
1673718300000|2023-01-14 17:45:00|8.74|8.64|8.72|8.62|8.75|8.65|8.72|8.62|33
1673718600000|2023-01-14 17:50:00|8.71|8.61|8.69|8.59|8.73|8.63|8.68|8.58|37
1673718900000|2023-01-14 17:55:00|8.7|8.6|8.67|8.57|8.7|8.6|8.63|8.53|29
1673719200000|2023-01-14 18:00:00|8.66|8.56|8.68|8.58|8.69|8.59|8.66|8.56|37
1673719500000|2023-01-14 18:05:00|8.69|8.59|8.7|8.6|8.7|8.6|8.66|8.56|30
1673719800000|2023-01-14 18:10:00|8.69|8.59|8.67|8.57|8.71|8.61|8.67|8.57|35
1673720100000|2023-01-14 18:15:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|38
1673720400000|2023-01-14 18:20:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|23
1673720700000|2023-01-14 18:25:00|8.65|8.55|8.64|8.54|8.66|8.56|8.62|8.52|36
1673721000000|2023-01-14 18:30:00|8.63|8.53|8.67|8.57|8.67|8.57|8.63|8.53|31
1673721300000|2023-01-14 18:35:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|20
1673721600000|2023-01-14 18:40:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|19
1673721900000|2023-01-14 18:45:00|8.67|8.57|8.66|8.56|8.69|8.59|8.66|8.56|28
1673722200000|2023-01-14 18:50:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|24
1673722500000|2023-01-14 18:55:00|8.65|8.55|8.67|8.57|8.67|8.57|8.65|8.55|9
1673722800000|2023-01-14 19:00:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|14
1673723100000|2023-01-14 19:05:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|8
1673723400000|2023-01-14 19:10:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|10
1673723700000|2023-01-14 19:15:00|8.68|8.58|8.69|8.59|8.7|8.6|8.67|8.57|34
1673724000000|2023-01-14 19:20:00|8.7|8.6|8.7|8.6|8.7|8.6|8.68|8.58|23
1673724300000|2023-01-14 19:25:00|8.69|8.59|8.71|8.61|8.71|8.61|8.69|8.59|9
1673724600000|2023-01-14 19:30:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|12
1673724900000|2023-01-14 19:35:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|9
1673725200000|2023-01-14 19:40:00|8.71|8.61|8.72|8.62|8.72|8.62|8.7|8.6|10
1673725500000|2023-01-14 19:45:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|15
1673725800000|2023-01-14 19:50:00|8.72|8.62|8.65|8.55|8.72|8.62|8.62|8.52|40
1673726100000|2023-01-14 19:55:00|8.66|8.56|8.65|8.55|8.67|8.57|8.64|8.54|22
1673726400000|2023-01-14 20:00:00|8.66|8.56|8.64|8.54|8.66|8.56|8.63|8.53|21
1673726700000|2023-01-14 20:05:00|8.65|8.55|8.64|8.54|8.66|8.56|8.63|8.53|20
1673727000000|2023-01-14 20:10:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|4
1673727300000|2023-01-14 20:15:00|8.63|8.53|8.66|8.56|8.66|8.56|8.63|8.53|22
1673727600000|2023-01-14 20:20:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|16
1673727900000|2023-01-14 20:25:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|9
1673728200000|2023-01-14 20:30:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|10
1673728500000|2023-01-14 20:35:00|8.68|8.58|8.68|8.58|8.69|8.59|8.67|8.57|19
1673728800000|2023-01-14 20:40:00|8.69|8.59|8.7|8.6|8.7|8.6|8.68|8.58|22
1673729100000|2023-01-14 20:45:00|8.69|8.59|8.7|8.6|8.71|8.61|8.69|8.59|34
1673729400000|2023-01-14 20:50:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|23
1673729700000|2023-01-14 20:55:00|8.72|8.62|8.71|8.61|8.72|8.62|8.7|8.6|22
1673730000000|2023-01-14 21:00:00|8.72|8.62|8.67|8.57|8.72|8.62|8.65|8.55|40
1673730300000|2023-01-14 21:05:00|8.66|8.56|8.69|8.59|8.71|8.61|8.66|8.56|46
1673730600000|2023-01-14 21:10:00|8.7|8.6|8.69|8.59|8.71|8.61|8.69|8.59|18
1673730900000|2023-01-14 21:15:00|8.68|8.58|8.69|8.59|8.69|8.59|8.67|8.57|24
1673731200000|2023-01-14 21:20:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|14
1673731500000|2023-01-14 21:25:00|8.66|8.56|8.66|8.56|8.69|8.59|8.64|8.54|17
1673731800000|2023-01-14 21:30:00|8.67|8.57|8.68|8.58|8.69|8.59|8.66|8.56|30
1673732100000|2023-01-14 21:35:00|8.69|8.59|8.7|8.6|8.7|8.6|8.68|8.58|16
1673732400000|2023-01-14 21:40:00|8.71|8.61|8.69|8.59|8.71|8.61|8.69|8.59|31
1673732700000|2023-01-14 21:45:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|13
1673733000000|2023-01-14 21:50:00|8.71|8.61|8.67|8.57|8.71|8.61|8.67|8.57|19
1673733300000|2023-01-14 21:55:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|16
1673733600000|2023-01-14 22:00:00|8.7|8.6|8.69|8.59|8.7|8.6|8.67|8.57|12
1673733900000|2023-01-14 22:05:00|8.68|8.58|8.68|8.58|8.69|8.59|8.68|8.58|13
1673734200000|2023-01-14 22:10:00|8.67|8.57|8.7|8.6|8.7|8.6|8.67|8.57|10
1673734500000|2023-01-14 22:15:00|8.69|8.59|8.68|8.58|8.7|8.6|8.67|8.57|10
1673734800000|2023-01-14 22:20:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|2
1673735100000|2023-01-14 22:25:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|13
1673735400000|2023-01-14 22:30:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|3
1673735700000|2023-01-14 22:35:00|8.69|8.59|8.73|8.63|8.74|8.64|8.68|8.58|43
1673736300000|2023-01-14 22:45:00|8.74|8.64|8.73|8.63|8.75|8.65|8.72|8.62|26
1673736600000|2023-01-14 22:50:00|8.72|8.62|8.74|8.64|8.74|8.64|8.71|8.61|21
1673736900000|2023-01-14 22:55:00|8.73|8.63|8.76|8.66|8.78|8.68|8.73|8.63|28
1673737200000|2023-01-14 23:00:00|8.75|8.65|8.79|8.69|8.79|8.69|8.75|8.65|27
1673737500000|2023-01-14 23:05:00|8.78|8.68|8.76|8.66|8.78|8.68|8.74|8.64|51
1673737800000|2023-01-14 23:10:00|8.75|8.65|8.78|8.68|8.79|8.69|8.75|8.65|42
1673738100000|2023-01-14 23:15:00|8.79|8.69|8.78|8.68|8.79|8.69|8.76|8.66|62
1673738400000|2023-01-14 23:20:00|8.79|8.69|8.77|8.67|8.79|8.69|8.76|8.66|59
1673738700000|2023-01-14 23:25:00|8.78|8.68|8.8|8.7|8.81|8.71|8.78|8.68|47
1673739000000|2023-01-14 23:30:00|8.79|8.69|8.78|8.68|8.8|8.7|8.76|8.66|22
1673739300000|2023-01-14 23:35:00|8.79|8.69|8.79|8.69|8.8|8.7|8.78|8.68|9
1673739600000|2023-01-14 23:40:00|8.8|8.7|8.83|8.73|8.83|8.73|8.79|8.69|58
1673739900000|2023-01-14 23:45:00|8.84|8.74|8.81|8.71|8.84|8.74|8.81|8.71|38
1673740200000|2023-01-14 23:50:00|8.8|8.7|8.78|8.68|8.81|8.71|8.77|8.67|23
1673740500000|2023-01-14 23:55:00|8.79|8.69|8.78|8.68|8.79|8.69|8.77|8.67|34
1673740800000|2023-01-15 00:00:00|8.79|8.69|8.77|8.67|8.82|8.72|8.75|8.65|59
1673741100000|2023-01-15 00:05:00|8.78|8.68|8.81|8.71|8.85|8.75|8.78|8.68|56
1673741400000|2023-01-15 00:10:00|8.8|8.7|8.77|8.67|8.81|8.71|8.76|8.66|72
1673741700000|2023-01-15 00:15:00|8.76|8.66|8.73|8.63|8.78|8.68|8.72|8.62|48
1673742000000|2023-01-15 00:20:00|8.72|8.62|8.76|8.66|8.79|8.69|8.7|8.6|73
1673742300000|2023-01-15 00:25:00|8.75|8.65|8.73|8.63|8.76|8.66|8.73|8.63|49
1673742600000|2023-01-15 00:30:00|8.74|8.64|8.52|8.42|8.74|8.64|8.49|8.39|140
1673742900000|2023-01-15 00:35:00|8.53|8.43|8.54|8.44|8.58|8.48|8.53|8.43|92
1673743200000|2023-01-15 00:40:00|8.55|8.45|8.48|8.38|8.55|8.45|8.47|8.37|112
1673743500000|2023-01-15 00:45:00|8.49|8.39|8.56|8.46|8.57|8.47|8.48|8.38|64
1673743800000|2023-01-15 00:50:00|8.57|8.47|8.58|8.48|8.59|8.49|8.55|8.45|84
1673744100000|2023-01-15 00:55:00|8.59|8.49|8.59|8.49|8.63|8.53|8.59|8.49|49
1673744400000|2023-01-15 01:00:00|8.6|8.5|8.59|8.49|8.62|8.52|8.57|8.47|34
1673744700000|2023-01-15 01:05:00|8.58|8.48|8.53|8.43|8.59|8.49|8.53|8.43|48
1673745000000|2023-01-15 01:10:00|8.52|8.42|8.55|8.45|8.55|8.45|8.51|8.41|50
1673745300000|2023-01-15 01:15:00|8.56|8.46|8.52|8.42|8.57|8.47|8.48|8.38|39
1673745600000|2023-01-15 01:20:00|8.51|8.41|8.53|8.43|8.54|8.44|8.51|8.41|45
1673745900000|2023-01-15 01:25:00|8.52|8.42|8.5|8.4|8.53|8.43|8.5|8.4|29
1673746200000|2023-01-15 01:30:00|8.51|8.41|8.53|8.43|8.54|8.44|8.51|8.41|35
1673746500000|2023-01-15 01:35:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|34
1673746800000|2023-01-15 01:40:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|10
1673747100000|2023-01-15 01:45:00|8.56|8.46|8.57|8.47|8.58|8.48|8.56|8.46|18
1673747400000|2023-01-15 01:50:00|8.56|8.46|8.58|8.48|8.58|8.48|8.55|8.45|33
1673747700000|2023-01-15 01:55:00|8.57|8.47|8.57|8.47|8.59|8.49|8.56|8.46|21
1673748000000|2023-01-15 02:00:00|8.58|8.48|8.6|8.5|8.6|8.5|8.58|8.48|13
1673748300000|2023-01-15 02:05:00|8.59|8.49|8.57|8.47|8.6|8.5|8.56|8.46|23
1673748600000|2023-01-15 02:10:00|8.56|8.46|8.55|8.45|8.58|8.48|8.55|8.45|18
1673748900000|2023-01-15 02:15:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|33
1673749200000|2023-01-15 02:20:00|8.55|8.45|8.56|8.46|8.57|8.47|8.55|8.45|22
1673749500000|2023-01-15 02:25:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|10
1673749800000|2023-01-15 02:30:00|8.57|8.47|8.58|8.48|8.6|8.5|8.57|8.47|16
1673750100000|2023-01-15 02:35:00|8.57|8.47|8.52|8.42|8.58|8.48|8.51|8.41|32
1673750400000|2023-01-15 02:40:00|8.51|8.41|8.53|8.43|8.54|8.44|8.5|8.4|23
1673750700000|2023-01-15 02:45:00|8.52|8.42|8.53|8.43|8.54|8.44|8.5|8.4|16
1673751000000|2023-01-15 02:50:00|8.54|8.44|8.52|8.42|8.54|8.44|8.51|8.41|19
1673751300000|2023-01-15 02:55:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|22
1673751600000|2023-01-15 03:00:00|8.49|8.39|8.53|8.43|8.53|8.43|8.49|8.39|19
1673751900000|2023-01-15 03:05:00|8.52|8.42|8.51|8.41|8.54|8.44|8.51|8.41|26
1673752200000|2023-01-15 03:10:00|8.5|8.4|8.51|8.41|8.52|8.42|8.5|8.4|38
1673752500000|2023-01-15 03:15:00|8.52|8.42|8.49|8.39|8.53|8.43|8.49|8.39|8
1673752800000|2023-01-15 03:20:00|8.5|8.4|8.48|8.38|8.5|8.4|8.45|8.35|67
1673753100000|2023-01-15 03:25:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|21
1673753400000|2023-01-15 03:30:00|8.48|8.38|8.5|8.4|8.51|8.41|8.48|8.38|17
1673753700000|2023-01-15 03:35:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|17
1673754000000|2023-01-15 03:40:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|20
1673754300000|2023-01-15 03:45:00|8.52|8.42|8.54|8.44|8.55|8.45|8.52|8.42|25
1673754600000|2023-01-15 03:50:00|8.55|8.45|8.55|8.45|8.55|8.45|8.53|8.43|15
1673754900000|2023-01-15 03:55:00|8.54|8.44|8.54|8.44|8.55|8.45|8.54|8.44|19
1673755200000|2023-01-15 04:00:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|44
1673755500000|2023-01-15 04:05:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|13
1673755800000|2023-01-15 04:10:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|10
1673756100000|2023-01-15 04:15:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|14
1673756400000|2023-01-15 04:20:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|15
1673756700000|2023-01-15 04:25:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|13
1673757000000|2023-01-15 04:30:00|8.52|8.42|8.54|8.44|8.54|8.44|8.52|8.42|13
1673757300000|2023-01-15 04:35:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|13
1673757600000|2023-01-15 04:40:00|8.56|8.46|8.55|8.45|8.56|8.46|8.54|8.44|20
1673757900000|2023-01-15 04:45:00|8.54|8.44|8.52|8.42|8.55|8.45|8.52|8.42|19
1673758200000|2023-01-15 04:50:00|8.53|8.43|8.54|8.44|8.54|8.44|8.52|8.42|12
1673758500000|2023-01-15 04:55:00|8.55|8.45|8.54|8.44|8.55|8.45|8.53|8.43|4
1673758800000|2023-01-15 05:00:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|5
1673759100000|2023-01-15 05:05:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|8
1673759400000|2023-01-15 05:10:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|13
1673759700000|2023-01-15 05:15:00|8.53|8.43|8.55|8.45|8.55|8.45|8.53|8.43|3
1673760000000|2023-01-15 05:20:00|8.54|8.44|8.55|8.45|8.56|8.46|8.54|8.44|10
1673760300000|2023-01-15 05:25:00|8.56|8.46|8.58|8.48|8.58|8.48|8.56|8.46|11
1673760600000|2023-01-15 05:30:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|14
1673760900000|2023-01-15 05:35:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|9
1673761200000|2023-01-15 05:40:00|8.56|8.46|8.57|8.47|8.57|8.47|8.55|8.45|10
1673761500000|2023-01-15 05:45:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|5
1673761800000|2023-01-15 05:50:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|7
1673762100000|2023-01-15 05:55:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|9
1673762400000|2023-01-15 06:00:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|9
1673762700000|2023-01-15 06:05:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|12
1673763000000|2023-01-15 06:10:00|8.54|8.44|8.53|8.43|8.55|8.45|8.53|8.43|10
1673763300000|2023-01-15 06:15:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|5
1673763600000|2023-01-15 06:20:00|8.53|8.43|8.55|8.45|8.55|8.45|8.53|8.43|11
1673763900000|2023-01-15 06:25:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|2
1673764200000|2023-01-15 06:30:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|9
1673764500000|2023-01-15 06:35:00|8.55|8.45|8.53|8.43|8.56|8.46|8.53|8.43|15
1673764800000|2023-01-15 06:40:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|15
1673765100000|2023-01-15 06:45:00|8.53|8.43|8.51|8.41|8.53|8.43|8.49|8.39|11
1673765400000|2023-01-15 06:50:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|13
1673765700000|2023-01-15 06:55:00|8.51|8.41|8.49|8.39|8.51|8.41|8.49|8.39|5
1673766000000|2023-01-15 07:00:00|8.48|8.38|8.45|8.35|8.49|8.39|8.41|8.31|40
1673766300000|2023-01-15 07:05:00|8.46|8.36|8.45|8.35|8.46|8.36|8.42|8.32|32
1673766600000|2023-01-15 07:10:00|8.44|8.34|8.43|8.33|8.45|8.35|8.43|8.33|22
1673766900000|2023-01-15 07:15:00|8.44|8.34|8.46|8.36|8.46|8.36|8.43|8.33|25
1673767200000|2023-01-15 07:20:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|2
1673767500000|2023-01-15 07:25:00|8.47|8.37|8.44|8.34|8.47|8.37|8.44|8.34|12
1673767800000|2023-01-15 07:30:00|8.45|8.35|8.46|8.36|8.46|8.36|8.43|8.33|14
1673768100000|2023-01-15 07:35:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|13
1673768400000|2023-01-15 07:40:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|5
1673768700000|2023-01-15 07:45:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|5
1673769000000|2023-01-15 07:50:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|6
1673769300000|2023-01-15 07:55:00|8.48|8.38|8.49|8.39|8.49|8.39|8.47|8.37|8
1673769600000|2023-01-15 08:00:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|22
1673769900000|2023-01-15 08:05:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|16
1673770200000|2023-01-15 08:10:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|23
1673770500000|2023-01-15 08:15:00|8.49|8.39|8.46|8.36|8.49|8.39|8.45|8.35|22
1673770800000|2023-01-15 08:20:00|8.45|8.35|8.41|8.31|8.45|8.35|8.39|8.29|49
1673771100000|2023-01-15 08:25:00|8.4|8.3|8.41|8.31|8.43|8.33|8.39|8.29|52
1673771400000|2023-01-15 08:30:00|8.4|8.3|8.4|8.3|8.42|8.32|8.36|8.26|41
1673771700000|2023-01-15 08:35:00|8.41|8.31|8.41|8.31|8.43|8.33|8.39|8.29|31
1673772000000|2023-01-15 08:40:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|25
1673772300000|2023-01-15 08:45:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|13
1673772600000|2023-01-15 08:50:00|8.4|8.3|8.37|8.27|8.41|8.31|8.36|8.26|40
1673772900000|2023-01-15 08:55:00|8.36|8.26|8.37|8.27|8.37|8.27|8.34|8.24|42
1673773200000|2023-01-15 09:00:00|8.38|8.28|8.37|8.27|8.38|8.28|8.35|8.25|18
1673773500000|2023-01-15 09:05:00|8.38|8.28|8.35|8.25|8.38|8.28|8.34|8.24|28
1673773800000|2023-01-15 09:10:00|8.36|8.26|8.37|8.27|8.38|8.28|8.35|8.25|36
1673774100000|2023-01-15 09:15:00|8.36|8.26|8.4|8.3|8.4|8.3|8.36|8.26|27
1673774400000|2023-01-15 09:20:00|8.39|8.29|8.41|8.31|8.42|8.32|8.39|8.29|19
1673774700000|2023-01-15 09:25:00|8.4|8.3|8.42|8.32|8.42|8.32|8.4|8.3|23
1673775000000|2023-01-15 09:30:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|20
1673775300000|2023-01-15 09:35:00|8.41|8.31|8.41|8.31|8.42|8.32|8.41|8.31|9
1673775600000|2023-01-15 09:40:00|8.42|8.32|8.41|8.31|8.42|8.32|8.39|8.29|14
1673775900000|2023-01-15 09:45:00|8.42|8.32|8.43|8.33|8.43|8.33|8.41|8.31|10
1673776200000|2023-01-15 09:50:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|18
1673776500000|2023-01-15 09:55:00|8.44|8.34|8.48|8.38|8.48|8.38|8.43|8.33|55
1673776800000|2023-01-15 10:00:00|8.47|8.37|8.44|8.34|8.47|8.37|8.44|8.34|34
1673777100000|2023-01-15 10:05:00|8.45|8.35|8.44|8.34|8.45|8.35|8.43|8.33|6
1673777400000|2023-01-15 10:10:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|6
1673777700000|2023-01-15 10:15:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|8
1673778000000|2023-01-15 10:20:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|6
1673778300000|2023-01-15 10:25:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|8
1673778600000|2023-01-15 10:30:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|10
1673778900000|2023-01-15 10:35:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|12
1673779200000|2023-01-15 10:40:00|8.45|8.35|8.44|8.34|8.45|8.35|8.43|8.33|10
1673779500000|2023-01-15 10:45:00|8.43|8.33|8.46|8.36|8.46|8.36|8.43|8.33|16
1673779800000|2023-01-15 10:50:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|2
1673780100000|2023-01-15 10:55:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|10
1673780400000|2023-01-15 11:00:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|9
1673780700000|2023-01-15 11:05:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|13
1673781000000|2023-01-15 11:10:00|8.43|8.33|8.44|8.34|8.45|8.35|8.43|8.33|6
1673781300000|2023-01-15 11:15:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|6
1673781600000|2023-01-15 11:20:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|6
1673781900000|2023-01-15 11:25:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|19
1673782200000|2023-01-15 11:30:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|29
1673782500000|2023-01-15 11:35:00|8.49|8.39|8.47|8.37|8.49|8.39|8.46|8.36|23
1673782800000|2023-01-15 11:40:00|8.48|8.38|8.49|8.39|8.49|8.39|8.47|8.37|8
1673783100000|2023-01-15 11:45:00|8.5|8.4|8.48|8.38|8.5|8.4|8.48|8.38|25
1673783400000|2023-01-15 11:50:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|11
1673783700000|2023-01-15 11:55:00|8.48|8.38|8.49|8.39|8.5|8.4|8.48|8.38|14
1673784000000|2023-01-15 12:00:00|8.5|8.4|8.51|8.41|8.53|8.43|8.49|8.39|32
1673784300000|2023-01-15 12:05:00|8.5|8.4|8.5|8.4|8.52|8.42|8.5|8.4|37
1673784600000|2023-01-15 12:10:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|19
1673784900000|2023-01-15 12:15:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|4
1673785200000|2023-01-15 12:20:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|7
1673785500000|2023-01-15 12:25:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|11
1673785800000|2023-01-15 12:30:00|8.48|8.38|8.45|8.35|8.49|8.39|8.45|8.35|26
1673786100000|2023-01-15 12:35:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|7
1673786400000|2023-01-15 12:40:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|7
1673786700000|2023-01-15 12:45:00|8.48|8.38|8.5|8.4|8.5|8.4|8.47|8.37|29
1673787000000|2023-01-15 12:50:00|8.49|8.39|8.48|8.38|8.5|8.4|8.48|8.38|12
1673787300000|2023-01-15 12:55:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|13
1673787600000|2023-01-15 13:00:00|8.48|8.38|8.5|8.4|8.5|8.4|8.48|8.38|7
1673787900000|2023-01-15 13:05:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|21
1673788200000|2023-01-15 13:10:00|8.5|8.4|8.51|8.41|8.52|8.42|8.5|8.4|26
1673788500000|2023-01-15 13:15:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|12
1673788800000|2023-01-15 13:20:00|8.52|8.42|8.5|8.4|8.52|8.42|8.5|8.4|13
1673789100000|2023-01-15 13:25:00|8.51|8.41|8.52|8.42|8.54|8.44|8.51|8.41|30
1673789400000|2023-01-15 13:30:00|8.53|8.43|8.55|8.45|8.55|8.45|8.53|8.43|17
1673789700000|2023-01-15 13:35:00|8.54|8.44|8.56|8.46|8.58|8.48|8.53|8.43|29
1673790000000|2023-01-15 13:40:00|8.57|8.47|8.52|8.42|8.58|8.48|8.52|8.42|60
1673790300000|2023-01-15 13:45:00|8.53|8.43|8.5|8.4|8.54|8.44|8.48|8.38|58
1673790600000|2023-01-15 13:50:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|12
1673790900000|2023-01-15 13:55:00|8.49|8.39|8.51|8.41|8.51|8.41|8.48|8.38|25
1673791200000|2023-01-15 14:00:00|8.5|8.4|8.51|8.41|8.53|8.43|8.5|8.4|40
1673791500000|2023-01-15 14:05:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|13
1673791800000|2023-01-15 14:10:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|9
1673792100000|2023-01-15 14:15:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|11
1673792400000|2023-01-15 14:20:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|12
1673792700000|2023-01-15 14:25:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|39
1673793000000|2023-01-15 14:30:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|11
1673793300000|2023-01-15 14:35:00|8.53|8.43|8.54|8.44|8.55|8.45|8.52|8.42|24
1673793600000|2023-01-15 14:40:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|12
1673793900000|2023-01-15 14:45:00|8.55|8.45|8.57|8.47|8.57|8.47|8.55|8.45|27
1673794200000|2023-01-15 14:50:00|8.58|8.48|8.58|8.48|8.58|8.48|8.56|8.46|23
1673794500000|2023-01-15 14:55:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|37
1673794800000|2023-01-15 15:00:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|34
1673795100000|2023-01-15 15:05:00|8.58|8.48|8.58|8.48|8.58|8.48|8.56|8.46|43
1673795400000|2023-01-15 15:10:00|8.59|8.49|8.6|8.5|8.62|8.52|8.58|8.48|70
1673795700000|2023-01-15 15:15:00|8.59|8.49|8.6|8.5|8.61|8.51|8.58|8.48|58
1673796000000|2023-01-15 15:20:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|68
1673796300000|2023-01-15 15:25:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|13
1673796600000|2023-01-15 15:30:00|8.6|8.5|8.59|8.49|8.6|8.5|8.57|8.47|36
1673796900000|2023-01-15 15:35:00|8.6|8.5|8.61|8.51|8.61|8.51|8.59|8.49|36
1673797200000|2023-01-15 15:40:00|8.6|8.5|8.61|8.51|8.62|8.52|8.6|8.5|32
1673797500000|2023-01-15 15:45:00|8.6|8.5|8.62|8.52|8.63|8.53|8.6|8.5|25
1673797800000|2023-01-15 15:50:00|8.63|8.53|8.63|8.53|8.66|8.56|8.62|8.52|43
1673798100000|2023-01-15 15:55:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|29
1673798400000|2023-01-15 16:00:00|8.65|8.55|8.65|8.55|8.66|8.56|8.62|8.52|37
1673798700000|2023-01-15 16:05:00|8.64|8.54|8.65|8.55|8.67|8.57|8.64|8.54|42
1673799000000|2023-01-15 16:10:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|15
1673799300000|2023-01-15 16:15:00|8.65|8.55|8.58|8.48|8.65|8.55|8.55|8.45|52
1673799600000|2023-01-15 16:20:00|8.57|8.47|8.6|8.5|8.61|8.51|8.56|8.46|42
1673799900000|2023-01-15 16:25:00|8.61|8.51|8.62|8.52|8.62|8.52|8.59|8.49|48
1673800200000|2023-01-15 16:30:00|8.61|8.51|8.56|8.46|8.61|8.51|8.56|8.46|36
1673800500000|2023-01-15 16:35:00|8.57|8.47|8.58|8.48|8.59|8.49|8.56|8.46|28
1673800800000|2023-01-15 16:40:00|8.57|8.47|8.59|8.49|8.59|8.49|8.57|8.47|25
1673801100000|2023-01-15 16:45:00|8.6|8.5|8.57|8.47|8.6|8.5|8.55|8.45|26
1673801400000|2023-01-15 16:50:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|26
1673801700000|2023-01-15 16:55:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|44
1673802000000|2023-01-15 17:00:00|8.58|8.48|8.59|8.49|8.6|8.5|8.58|8.48|12
1673802300000|2023-01-15 17:05:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|16
1673802600000|2023-01-15 17:10:00|8.6|8.5|8.6|8.5|8.61|8.51|8.6|8.5|11
1673802900000|2023-01-15 17:15:00|8.61|8.51|8.61|8.51|8.62|8.52|8.59|8.49|17
1673803200000|2023-01-15 17:20:00|8.62|8.52|8.65|8.55|8.66|8.56|8.61|8.51|30
1673803500000|2023-01-15 17:25:00|8.66|8.56|8.66|8.56|8.71|8.61|8.65|8.55|67
1673803800000|2023-01-15 17:30:00|8.67|8.57|8.65|8.55|8.69|8.59|8.64|8.54|45
1673804100000|2023-01-15 17:35:00|8.66|8.56|8.66|8.56|8.67|8.57|8.64|8.54|53
1673804400000|2023-01-15 17:40:00|8.67|8.57|8.64|8.54|8.67|8.57|8.64|8.54|42
1673804700000|2023-01-15 17:45:00|8.65|8.55|8.58|8.48|8.65|8.55|8.56|8.46|54
1673805000000|2023-01-15 17:50:00|8.57|8.47|8.6|8.5|8.6|8.5|8.57|8.47|40
1673805300000|2023-01-15 17:55:00|8.59|8.49|8.59|8.49|8.61|8.51|8.59|8.49|29
1673805600000|2023-01-15 18:00:00|8.6|8.5|8.49|8.39|8.6|8.5|8.48|8.38|82
1673805900000|2023-01-15 18:05:00|8.5|8.4|8.53|8.43|8.54|8.44|8.49|8.39|82
1673806200000|2023-01-15 18:10:00|8.52|8.42|8.57|8.47|8.58|8.48|8.52|8.42|34
1673806500000|2023-01-15 18:15:00|8.56|8.46|8.59|8.49|8.59|8.49|8.56|8.46|78
1673806800000|2023-01-15 18:20:00|8.58|8.48|8.59|8.49|8.6|8.5|8.58|8.48|60
1673807100000|2023-01-15 18:25:00|8.6|8.5|8.58|8.48|8.6|8.5|8.57|8.47|37
1673807400000|2023-01-15 18:30:00|8.59|8.49|8.58|8.48|8.6|8.5|8.55|8.45|42
1673807700000|2023-01-15 18:35:00|8.59|8.49|8.58|8.48|8.6|8.5|8.58|8.48|44
1673808000000|2023-01-15 18:40:00|8.59|8.49|8.58|8.48|8.6|8.5|8.58|8.48|42
1673808300000|2023-01-15 18:45:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|39
1673808600000|2023-01-15 18:50:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|14
1673808900000|2023-01-15 18:55:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|38
1673809200000|2023-01-15 19:00:00|8.58|8.48|8.57|8.47|8.59|8.49|8.55|8.45|10
1673809500000|2023-01-15 19:05:00|8.56|8.46|8.58|8.48|8.58|8.48|8.55|8.45|19
1673809800000|2023-01-15 19:10:00|8.57|8.47|8.6|8.5|8.6|8.5|8.57|8.47|28
1673810100000|2023-01-15 19:15:00|8.59|8.49|8.6|8.5|8.62|8.52|8.59|8.49|34
1673810400000|2023-01-15 19:20:00|8.59|8.49|8.58|8.48|8.6|8.5|8.58|8.48|26
1673810700000|2023-01-15 19:25:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|46
1673811000000|2023-01-15 19:30:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|24
1673811300000|2023-01-15 19:35:00|8.57|8.47|8.59|8.49|8.59|8.49|8.57|8.47|13
1673811600000|2023-01-15 19:40:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|3
1673811900000|2023-01-15 19:45:00|8.59|8.49|8.58|8.48|8.6|8.5|8.58|8.48|14
1673812200000|2023-01-15 19:50:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|10
1673812500000|2023-01-15 19:55:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|16
1673812800000|2023-01-15 20:00:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|5
1673813100000|2023-01-15 20:05:00|8.56|8.46|8.57|8.47|8.57|8.47|8.54|8.44|16
1673813400000|2023-01-15 20:10:00|8.56|8.46|8.56|8.46|8.56|8.46|8.56|8.46|1
1673813700000|2023-01-15 20:15:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|19
1673814000000|2023-01-15 20:20:00|8.56|8.46|8.57|8.47|8.57|8.47|8.55|8.45|6
1673814300000|2023-01-15 20:25:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|6
1673814600000|2023-01-15 20:30:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|3
1673814900000|2023-01-15 20:35:00|8.57|8.47|8.59|8.49|8.59|8.49|8.57|8.47|5
1673815200000|2023-01-15 20:40:00|8.58|8.48|8.6|8.5|8.61|8.51|8.58|8.48|13
1673815500000|2023-01-15 20:45:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|21
1673815800000|2023-01-15 20:50:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|23
1673816100000|2023-01-15 20:55:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|15
1673816400000|2023-01-15 21:00:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|13
1673816700000|2023-01-15 21:05:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|2
1673817000000|2023-01-15 21:10:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|4
1673817300000|2023-01-15 21:15:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|8
1673817600000|2023-01-15 21:20:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|5
1673817900000|2023-01-15 21:25:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|4
1673818200000|2023-01-15 21:30:00|8.62|8.52|8.63|8.53|8.64|8.54|8.62|8.52|18
1673818500000|2023-01-15 21:35:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|8
1673818800000|2023-01-15 21:40:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|14
1673819100000|2023-01-15 21:45:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|3
1673819400000|2023-01-15 21:50:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|6
1673819700000|2023-01-15 21:55:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|3
1673820300000|2023-01-15 22:05:00|8.6|8.5|8.58|8.48|8.61|8.51|8.58|8.48|15
1673820600000|2023-01-15 22:10:00|8.57|8.47|8.58|8.48|8.58|8.48|8.54|8.44|38
1673820900000|2023-01-15 22:15:00|8.59|8.49|8.57|8.47|8.59|8.49|8.56|8.46|11
1673821200000|2023-01-15 22:20:00|8.56|8.46|8.55|8.45|8.56|8.46|8.54|8.44|24
1673821500000|2023-01-15 22:25:00|8.56|8.46|8.57|8.47|8.57|8.47|8.55|8.45|8
1673821800000|2023-01-15 22:30:00|8.56|8.46|8.54|8.44|8.58|8.48|8.54|8.44|25
1673822100000|2023-01-15 22:35:00|8.55|8.45|8.58|8.48|8.58|8.48|8.55|8.45|32
1673822400000|2023-01-15 22:40:00|8.59|8.49|8.71|8.61|8.71|8.61|8.58|8.48|47
1673822700000|2023-01-15 22:45:00|8.7|8.6|8.67|8.57|8.7|8.6|8.64|8.54|44
1673823000000|2023-01-15 22:50:00|8.66|8.56|8.71|8.61|8.72|8.62|8.66|8.56|68
1673823300000|2023-01-15 22:55:00|8.7|8.6|8.69|8.59|8.71|8.61|8.67|8.57|54
1673823600000|2023-01-15 23:00:00|8.68|8.58|8.66|8.56|8.69|8.59|8.64|8.54|63
1673823900000|2023-01-15 23:05:00|8.67|8.57|8.63|8.53|8.67|8.57|8.62|8.52|53
1673824200000|2023-01-15 23:10:00|8.64|8.54|8.67|8.57|8.67|8.57|8.62|8.52|32
1673824500000|2023-01-15 23:15:00|8.68|8.58|8.67|8.57|8.68|8.58|8.65|8.55|30
1673824800000|2023-01-15 23:20:00|8.68|8.58|8.69|8.59|8.71|8.61|8.68|8.58|48
1673825100000|2023-01-15 23:25:00|8.68|8.58|8.72|8.62|8.73|8.63|8.68|8.58|57
1673825400000|2023-01-15 23:30:00|8.71|8.61|8.66|8.56|8.72|8.62|8.65|8.55|62
1673825700000|2023-01-15 23:35:00|8.65|8.55|8.67|8.57|8.68|8.58|8.65|8.55|73
1673826000000|2023-01-15 23:40:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|20
1673826300000|2023-01-15 23:45:00|8.66|8.56|8.66|8.56|8.66|8.56|8.64|8.54|55
1673826600000|2023-01-15 23:50:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|24
1673826900000|2023-01-15 23:55:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|22
1673827200000|2023-01-16 00:00:00|8.65|8.55|8.69|8.59|8.7|8.6|8.63|8.53|73
1673827500000|2023-01-16 00:05:00|8.7|8.6|8.72|8.62|8.75|8.65|8.7|8.6|83
1673827800000|2023-01-16 00:10:00|8.71|8.61|8.71|8.61|8.72|8.62|8.68|8.58|69
1673828100000|2023-01-16 00:15:00|8.7|8.6|8.6|8.5|8.73|8.63|8.59|8.49|91
1673828400000|2023-01-16 00:20:00|8.59|8.49|8.64|8.54|8.64|8.54|8.58|8.48|64
1673828700000|2023-01-16 00:25:00|8.65|8.55|8.59|8.49|8.65|8.55|8.58|8.48|65
1673829000000|2023-01-16 00:30:00|8.58|8.48|8.64|8.54|8.64|8.54|8.58|8.48|65
1673829300000|2023-01-16 00:35:00|8.65|8.55|8.67|8.57|8.68|8.58|8.64|8.54|45
1673829600000|2023-01-16 00:40:00|8.66|8.56|8.63|8.53|8.67|8.57|8.63|8.53|26
1673829900000|2023-01-16 00:45:00|8.64|8.54|8.67|8.57|8.67|8.57|8.64|8.54|54
1673830200000|2023-01-16 00:50:00|8.68|8.58|8.71|8.61|8.72|8.62|8.66|8.56|44
1673830500000|2023-01-16 00:55:00|8.72|8.62|8.71|8.61|8.75|8.65|8.71|8.61|72
1673830800000|2023-01-16 01:00:00|8.7|8.6|8.71|8.61|8.73|8.63|8.69|8.59|64
1673831100000|2023-01-16 01:05:00|8.72|8.62|8.77|8.67|8.79|8.69|8.72|8.62|104
1673831400000|2023-01-16 01:10:00|8.76|8.66|8.78|8.68|8.8|8.7|8.75|8.65|87
1673831700000|2023-01-16 01:15:00|8.77|8.67|8.75|8.65|8.8|8.7|8.73|8.63|111
1673832000000|2023-01-16 01:20:00|8.74|8.64|8.71|8.61|8.74|8.64|8.67|8.57|128
1673832300000|2023-01-16 01:25:00|8.7|8.6|8.73|8.63|8.73|8.63|8.7|8.6|94
1673832600000|2023-01-16 01:30:00|8.72|8.62|8.72|8.62|8.73|8.63|8.69|8.59|47
1673832900000|2023-01-16 01:35:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|79
1673833200000|2023-01-16 01:40:00|8.72|8.62|8.75|8.65|8.75|8.65|8.71|8.61|36
1673833500000|2023-01-16 01:45:00|8.76|8.66|8.76|8.66|8.77|8.67|8.74|8.64|49
1673833800000|2023-01-16 01:50:00|8.77|8.67|8.76|8.66|8.77|8.67|8.75|8.65|44
1673834100000|2023-01-16 01:55:00|8.77|8.67|8.75|8.65|8.77|8.67|8.74|8.64|59
1673834400000|2023-01-16 02:00:00|8.76|8.66|8.72|8.62|8.76|8.66|8.72|8.62|65
1673834700000|2023-01-16 02:05:00|8.73|8.63|8.73|8.63|8.73|8.63|8.72|8.62|29
1673835000000|2023-01-16 02:10:00|8.72|8.62|8.74|8.64|8.75|8.65|8.72|8.62|57
1673835300000|2023-01-16 02:15:00|8.73|8.63|8.77|8.67|8.79|8.69|8.73|8.63|67
1673835600000|2023-01-16 02:20:00|8.76|8.66|8.82|8.72|8.84|8.74|8.76|8.66|86
1673835900000|2023-01-16 02:25:00|8.81|8.71|8.84|8.74|8.88|8.78|8.8|8.7|118
1673836200000|2023-01-16 02:30:00|8.85|8.75|8.78|8.68|8.85|8.75|8.76|8.66|89
1673836500000|2023-01-16 02:35:00|8.77|8.67|8.78|8.68|8.78|8.68|8.76|8.66|28
1673836800000|2023-01-16 02:40:00|8.77|8.67|8.78|8.68|8.79|8.69|8.77|8.67|58
1673837100000|2023-01-16 02:45:00|8.77|8.67|8.76|8.66|8.78|8.68|8.75|8.65|34
1673837400000|2023-01-16 02:50:00|8.75|8.65|8.74|8.64|8.76|8.66|8.73|8.63|20
1673837700000|2023-01-16 02:55:00|8.75|8.65|8.74|8.64|8.76|8.66|8.73|8.63|46
1673838000000|2023-01-16 03:00:00|8.75|8.65|8.73|8.63|8.76|8.66|8.73|8.63|93
1673838300000|2023-01-16 03:05:00|8.74|8.64|8.71|8.61|8.74|8.64|8.69|8.59|52
1673838600000|2023-01-16 03:10:00|8.72|8.62|8.69|8.59|8.72|8.62|8.69|8.59|76
1673838900000|2023-01-16 03:15:00|8.7|8.6|8.73|8.63|8.73|8.63|8.7|8.6|52
1673839200000|2023-01-16 03:20:00|8.74|8.64|8.73|8.63|8.74|8.64|8.73|8.63|40
1673839500000|2023-01-16 03:25:00|8.72|8.62|8.73|8.63|8.74|8.64|8.72|8.62|58
1673839800000|2023-01-16 03:30:00|8.74|8.64|8.71|8.61|8.75|8.65|8.71|8.61|28
1673840100000|2023-01-16 03:35:00|8.72|8.62|8.71|8.61|8.73|8.63|8.7|8.6|34
1673840400000|2023-01-16 03:40:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|57
1673840700000|2023-01-16 03:45:00|8.69|8.59|8.69|8.59|8.71|8.61|8.69|8.59|11
1673841000000|2023-01-16 03:50:00|8.7|8.6|8.71|8.61|8.71|8.61|8.68|8.58|22
1673841300000|2023-01-16 03:55:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|22
1673841600000|2023-01-16 04:00:00|8.7|8.6|8.73|8.63|8.73|8.63|8.7|8.6|10
1673841900000|2023-01-16 04:05:00|8.72|8.62|8.73|8.63|8.74|8.64|8.72|8.62|58
1673842200000|2023-01-16 04:10:00|8.74|8.64|8.74|8.64|8.74|8.64|8.73|8.63|61
1673842500000|2023-01-16 04:15:00|8.73|8.63|8.73|8.63|8.75|8.65|8.72|8.62|91
1673842800000|2023-01-16 04:20:00|8.74|8.64|8.72|8.62|8.74|8.64|8.71|8.61|59
1673843100000|2023-01-16 04:25:00|8.71|8.61|8.68|8.58|8.72|8.62|8.67|8.57|32
1673843400000|2023-01-16 04:30:00|8.69|8.59|8.7|8.6|8.7|8.6|8.68|8.58|34
1673843700000|2023-01-16 04:35:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|7
1673844000000|2023-01-16 04:40:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|26
1673844300000|2023-01-16 04:45:00|8.72|8.62|8.72|8.62|8.72|8.62|8.71|8.61|11
1673844600000|2023-01-16 04:50:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|35
1673844900000|2023-01-16 04:55:00|8.72|8.62|8.73|8.63|8.73|8.63|8.72|8.62|40
1673845200000|2023-01-16 05:00:00|8.72|8.62|8.73|8.63|8.73|8.63|8.72|8.62|20
1673845500000|2023-01-16 05:05:00|8.72|8.62|8.73|8.63|8.73|8.63|8.72|8.62|18
1673845800000|2023-01-16 05:10:00|8.74|8.64|8.75|8.65|8.75|8.65|8.73|8.63|14
1673846100000|2023-01-16 05:15:00|8.76|8.66|8.74|8.64|8.76|8.66|8.73|8.63|45
1673846400000|2023-01-16 05:20:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|113
1673846700000|2023-01-16 05:25:00|8.72|8.62|8.72|8.62|8.73|8.63|8.71|8.61|55
1673847000000|2023-01-16 05:30:00|8.73|8.63|8.75|8.65|8.75|8.65|8.71|8.61|71
1673847300000|2023-01-16 05:35:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|43
1673847600000|2023-01-16 05:40:00|8.77|8.67|8.78|8.68|8.78|8.68|8.76|8.66|50
1673847900000|2023-01-16 05:45:00|8.77|8.67|8.77|8.67|8.79|8.69|8.76|8.66|33
1673848200000|2023-01-16 05:50:00|8.76|8.66|8.78|8.68|8.78|8.68|8.76|8.66|55
1673848500000|2023-01-16 05:55:00|8.79|8.69|8.78|8.68|8.8|8.7|8.77|8.67|48
1673848800000|2023-01-16 06:00:00|8.79|8.69|8.77|8.67|8.81|8.71|8.77|8.67|25
1673849100000|2023-01-16 06:05:00|8.78|8.68|8.76|8.66|8.78|8.68|8.76|8.66|25
1673849400000|2023-01-16 06:10:00|8.77|8.67|8.77|8.67|8.77|8.67|8.75|8.65|49
1673849700000|2023-01-16 06:15:00|8.78|8.68|8.75|8.65|8.78|8.68|8.75|8.65|34
1673850000000|2023-01-16 06:20:00|8.76|8.66|8.74|8.64|8.76|8.66|8.73|8.63|27
1673850300000|2023-01-16 06:25:00|8.75|8.65|8.75|8.65|8.76|8.66|8.74|8.64|19
1673850600000|2023-01-16 06:30:00|8.76|8.66|8.74|8.64|8.76|8.66|8.71|8.61|49
1673850900000|2023-01-16 06:35:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|43
1673851200000|2023-01-16 06:40:00|8.74|8.64|8.75|8.65|8.76|8.66|8.73|8.63|50
1673851500000|2023-01-16 06:45:00|8.76|8.66|8.75|8.65|8.78|8.68|8.75|8.65|52
1673851800000|2023-01-16 06:50:00|8.76|8.66|8.72|8.62|8.76|8.66|8.71|8.61|75
1673852100000|2023-01-16 06:55:00|8.73|8.63|8.73|8.63|8.74|8.64|8.71|8.61|31
1673852400000|2023-01-16 07:00:00|8.74|8.64|8.7|8.6|8.75|8.65|8.69|8.59|57
1673852700000|2023-01-16 07:05:00|8.69|8.59|8.68|8.58|8.7|8.6|8.67|8.57|34
1673853000000|2023-01-16 07:10:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|26
1673853300000|2023-01-16 07:15:00|8.69|8.59|8.7|8.6|8.71|8.61|8.69|8.59|52
1673853600000|2023-01-16 07:20:00|8.71|8.61|8.68|8.58|8.71|8.61|8.68|8.58|34
1673853900000|2023-01-16 07:25:00|8.69|8.59|8.7|8.6|8.71|8.61|8.68|8.58|26
1673854200000|2023-01-16 07:30:00|8.71|8.61|8.7|8.6|8.71|8.61|8.69|8.59|12
1673854500000|2023-01-16 07:35:00|8.71|8.61|8.68|8.58|8.71|8.61|8.68|8.58|46
1673854800000|2023-01-16 07:40:00|8.69|8.59|8.67|8.57|8.69|8.59|8.67|8.57|7
1673855100000|2023-01-16 07:45:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|48
1673855400000|2023-01-16 07:50:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|35
1673855700000|2023-01-16 07:55:00|8.69|8.59|8.68|8.58|8.69|8.59|8.67|8.57|38
1673856000000|2023-01-16 08:00:00|8.69|8.59|8.68|8.58|8.69|8.59|8.67|8.57|24
1673856300000|2023-01-16 08:05:00|8.67|8.57|8.4|8.3|8.68|8.58|8.4|8.3|141
1673856600000|2023-01-16 08:10:00|8.39|8.29|8.47|8.37|8.49|8.39|8.37|8.27|213
1673856900000|2023-01-16 08:15:00|8.48|8.38|8.51|8.41|8.51|8.41|8.44|8.34|140
1673857200000|2023-01-16 08:20:00|8.5|8.4|8.49|8.39|8.52|8.42|8.47|8.37|126
1673857500000|2023-01-16 08:25:00|8.48|8.38|8.49|8.39|8.5|8.4|8.46|8.36|116
1673857800000|2023-01-16 08:30:00|8.48|8.38|8.48|8.38|8.5|8.4|8.48|8.38|73
1673858100000|2023-01-16 08:35:00|8.49|8.39|8.49|8.39|8.51|8.41|8.48|8.38|53
1673858400000|2023-01-16 08:40:00|8.48|8.38|8.48|8.38|8.5|8.4|8.48|8.38|53
1673858700000|2023-01-16 08:45:00|8.47|8.37|8.48|8.38|8.49|8.39|8.46|8.36|50
1673859000000|2023-01-16 08:50:00|8.47|8.37|8.43|8.33|8.48|8.38|8.42|8.32|127
1673859300000|2023-01-16 08:55:00|8.44|8.34|8.45|8.35|8.46|8.36|8.43|8.33|80
1673859600000|2023-01-16 09:00:00|8.44|8.34|8.43|8.33|8.46|8.36|8.41|8.31|82
1673859900000|2023-01-16 09:05:00|8.42|8.32|8.46|8.36|8.46|8.36|8.42|8.32|73
1673860200000|2023-01-16 09:10:00|8.45|8.35|8.48|8.38|8.48|8.38|8.45|8.35|48
1673860500000|2023-01-16 09:15:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|73
1673860800000|2023-01-16 09:20:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|17
1673861100000|2023-01-16 09:25:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|24
1673861400000|2023-01-16 09:30:00|8.49|8.39|8.48|8.38|8.49|8.39|8.47|8.37|36
1673861700000|2023-01-16 09:35:00|8.47|8.37|8.47|8.37|8.49|8.39|8.47|8.37|63
1673862000000|2023-01-16 09:40:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|61
1673862300000|2023-01-16 09:45:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|71
1673862600000|2023-01-16 09:50:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|55
1673862900000|2023-01-16 09:55:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|61
1673863200000|2023-01-16 10:00:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|13
1673863500000|2023-01-16 10:05:00|8.49|8.39|8.5|8.4|8.51|8.41|8.48|8.38|28
1673863800000|2023-01-16 10:10:00|8.51|8.41|8.56|8.36|8.56|8.41|8.49|8.36|84
1673864100000|2023-01-16 10:15:00|8.55|8.35|8.54|8.34|8.55|8.35|8.53|8.33|46
1673864400000|2023-01-16 10:20:00|8.53|8.33|8.54|8.34|8.55|8.35|8.53|8.33|22
1673864700000|2023-01-16 10:25:00|8.53|8.33|8.53|8.33|8.55|8.35|8.53|8.33|33
1673865000000|2023-01-16 10:30:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|18
1673865300000|2023-01-16 10:35:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|58
1673865600000|2023-01-16 10:40:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|32
1673865900000|2023-01-16 10:45:00|8.54|8.34|8.52|8.32|8.55|8.35|8.51|8.31|15
1673866200000|2023-01-16 10:50:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|15
1673866500000|2023-01-16 10:55:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|33
1673866800000|2023-01-16 11:00:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|21
1673867100000|2023-01-16 11:05:00|8.5|8.3|8.51|8.31|8.52|8.32|8.5|8.3|40
1673867400000|2023-01-16 11:10:00|8.5|8.3|8.52|8.32|8.52|8.32|8.5|8.3|19
1673867700000|2023-01-16 11:15:00|8.51|8.31|8.52|8.32|8.53|8.33|8.51|8.31|8
1673868000000|2023-01-16 11:20:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|15
1673868300000|2023-01-16 11:25:00|8.5|8.3|8.5|8.3|8.51|8.31|8.48|8.28|37
1673868600000|2023-01-16 11:30:00|8.49|8.29|8.51|8.31|8.51|8.31|8.49|8.29|53
1673868900000|2023-01-16 11:35:00|8.5|8.3|8.52|8.32|8.52|8.32|8.5|8.3|25
1673869200000|2023-01-16 11:40:00|8.51|8.31|8.52|8.32|8.53|8.33|8.51|8.31|52
1673869500000|2023-01-16 11:45:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|37
1673869800000|2023-01-16 11:50:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|20
1673870100000|2023-01-16 11:55:00|8.5|8.3|8.5|8.3|8.52|8.32|8.5|8.3|9
1673870400000|2023-01-16 12:00:00|8.49|8.29|8.52|8.32|8.52|8.32|8.49|8.29|44
1673870700000|2023-01-16 12:05:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|53
1673871000000|2023-01-16 12:10:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|34
1673871300000|2023-01-16 12:15:00|8.52|8.32|8.54|8.34|8.57|8.37|8.51|8.31|69
1673871600000|2023-01-16 12:20:00|8.55|8.35|8.54|8.34|8.57|8.37|8.54|8.34|24
1673871900000|2023-01-16 12:25:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|22
1673872200000|2023-01-16 12:30:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|22
1673872500000|2023-01-16 12:35:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|39
1673872800000|2023-01-16 12:40:00|8.5|8.3|8.52|8.32|8.52|8.32|8.49|8.29|65
1673873100000|2023-01-16 12:45:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|13
1673873400000|2023-01-16 12:50:00|8.5|8.3|8.52|8.32|8.53|8.33|8.5|8.3|43
1673873700000|2023-01-16 12:55:00|8.51|8.31|8.49|8.29|8.52|8.32|8.48|8.28|41
1673874000000|2023-01-16 13:00:00|8.48|8.28|8.51|8.31|8.51|8.31|8.48|8.28|52
1673874300000|2023-01-16 13:05:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|29
1673874600000|2023-01-16 13:10:00|8.53|8.33|8.53|8.33|8.53|8.33|8.51|8.31|23
1673874900000|2023-01-16 13:15:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|24
1673875200000|2023-01-16 13:20:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|35
1673875500000|2023-01-16 13:25:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|9
1673875800000|2023-01-16 13:30:00|8.54|8.34|8.54|8.34|8.54|8.34|8.52|8.32|23
1673876100000|2023-01-16 13:35:00|8.53|8.33|8.53|8.33|8.55|8.35|8.52|8.32|33
1673876400000|2023-01-16 13:40:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|13
1673876700000|2023-01-16 13:45:00|8.51|8.31|8.47|8.27|8.52|8.32|8.45|8.25|55
1673877000000|2023-01-16 13:50:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|30
1673877300000|2023-01-16 13:55:00|8.48|8.28|8.51|8.31|8.51|8.31|8.47|8.27|26
1673877600000|2023-01-16 14:00:00|8.5|8.3|8.49|8.29|8.51|8.31|8.49|8.29|22
1673877900000|2023-01-16 14:05:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|28
1673878200000|2023-01-16 14:10:00|8.48|8.28|8.47|8.27|8.49|8.29|8.46|8.26|66
1673878500000|2023-01-16 14:15:00|8.46|8.26|8.48|8.28|8.48|8.28|8.42|8.22|81
1673878800000|2023-01-16 14:20:00|8.47|8.27|8.5|8.3|8.51|8.31|8.47|8.27|78
1673879100000|2023-01-16 14:25:00|8.51|8.31|8.52|8.32|8.53|8.33|8.5|8.3|80
1673879400000|2023-01-16 14:30:00|8.51|8.31|8.51|8.31|8.53|8.33|8.51|8.31|101
1673879700000|2023-01-16 14:35:00|8.52|8.32|8.5|8.3|8.52|8.32|8.49|8.29|29
1673880000000|2023-01-16 14:40:00|8.49|8.29|8.5|8.3|8.51|8.31|8.48|8.28|62
1673880300000|2023-01-16 14:45:00|8.49|8.29|8.51|8.31|8.51|8.31|8.49|8.29|81
1673880600000|2023-01-16 14:50:00|8.5|8.3|8.48|8.28|8.51|8.31|8.48|8.28|45
1673880900000|2023-01-16 14:55:00|8.49|8.29|8.48|8.28|8.49|8.29|8.47|8.27|44
1673881200000|2023-01-16 15:00:00|8.49|8.29|8.46|8.26|8.49|8.29|8.45|8.25|28
1673881500000|2023-01-16 15:05:00|8.45|8.25|8.42|8.22|8.46|8.26|8.36|8.16|100
1673881800000|2023-01-16 15:10:00|8.41|8.21|8.28|8.08|8.42|8.22|8.26|8.06|154
1673882100000|2023-01-16 15:15:00|8.29|8.09|8.38|8.18|8.39|8.19|8.28|8.08|112
1673882400000|2023-01-16 15:20:00|8.39|8.19|8.43|8.23|8.45|8.25|8.35|8.15|103
1673882700000|2023-01-16 15:25:00|8.44|8.24|8.43|8.23|8.45|8.25|8.42|8.22|114
1673883000000|2023-01-16 15:30:00|8.42|8.22|8.46|8.26|8.46|8.26|8.42|8.22|121
1673883300000|2023-01-16 15:35:00|8.45|8.25|8.44|8.24|8.49|8.29|8.44|8.24|102
1673883600000|2023-01-16 15:40:00|8.43|8.23|8.46|8.26|8.47|8.27|8.43|8.23|90
1673883900000|2023-01-16 15:45:00|8.45|8.25|8.47|8.27|8.48|8.28|8.45|8.25|77
1673884200000|2023-01-16 15:50:00|8.46|8.26|8.45|8.25|8.47|8.27|8.43|8.23|68
1673884500000|2023-01-16 15:55:00|8.44|8.24|8.46|8.26|8.46|8.26|8.44|8.24|69
1673884800000|2023-01-16 16:00:00|8.45|8.25|8.44|8.24|8.46|8.26|8.43|8.23|74
1673885100000|2023-01-16 16:05:00|8.43|8.23|8.44|8.24|8.44|8.24|8.42|8.22|56
1673885400000|2023-01-16 16:10:00|8.45|8.25|8.49|8.29|8.49|8.29|8.44|8.24|63
1673885700000|2023-01-16 16:15:00|8.48|8.28|8.47|8.27|8.49|8.29|8.46|8.26|76
1673886000000|2023-01-16 16:20:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|74
1673886300000|2023-01-16 16:25:00|8.46|8.26|8.46|8.26|8.47|8.27|8.44|8.24|51
1673886600000|2023-01-16 16:30:00|8.45|8.25|8.44|8.24|8.46|8.26|8.44|8.24|28
1673886900000|2023-01-16 16:35:00|8.43|8.23|8.46|8.26|8.46|8.26|8.43|8.23|66
1673887200000|2023-01-16 16:40:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|65
1673887500000|2023-01-16 16:45:00|8.44|8.24|8.43|8.23|8.45|8.25|8.43|8.23|60
1673887800000|2023-01-16 16:50:00|8.42|8.22|8.45|8.25|8.46|8.26|8.42|8.22|60
1673888100000|2023-01-16 16:55:00|8.44|8.24|8.46|8.26|8.46|8.26|8.44|8.24|89
1673888400000|2023-01-16 17:00:00|8.45|8.25|8.46|8.26|8.46|8.26|8.44|8.24|26
1673888700000|2023-01-16 17:05:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|23
1673889000000|2023-01-16 17:10:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|5
1673889300000|2023-01-16 17:15:00|8.45|8.25|8.46|8.26|8.46|8.26|8.44|8.24|14
1673889600000|2023-01-16 17:20:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|80
1673889900000|2023-01-16 17:25:00|8.47|8.27|8.44|8.24|8.48|8.28|8.44|8.24|52
1673890200000|2023-01-16 17:30:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|32
1673890500000|2023-01-16 17:35:00|8.45|8.25|8.47|8.27|8.49|8.29|8.44|8.24|85
1673890800000|2023-01-16 17:40:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|66
1673891100000|2023-01-16 17:45:00|8.48|8.28|8.49|8.29|8.49|8.29|8.47|8.27|44
1673891400000|2023-01-16 17:50:00|8.48|8.28|8.5|8.3|8.5|8.3|8.48|8.28|31
1673891700000|2023-01-16 17:55:00|8.49|8.29|8.5|8.3|8.5|8.3|8.48|8.28|42
1673892000000|2023-01-16 18:00:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|55
1673892300000|2023-01-16 18:05:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|5
1673892600000|2023-01-16 18:10:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|33
1673892900000|2023-01-16 18:15:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|26
1673893200000|2023-01-16 18:20:00|8.48|8.28|8.5|8.3|8.5|8.3|8.48|8.28|45
1673893500000|2023-01-16 18:25:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|21
1673893800000|2023-01-16 18:30:00|8.5|8.3|8.51|8.31|8.51|8.31|8.49|8.29|50
1673894100000|2023-01-16 18:35:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|17
1673894400000|2023-01-16 18:40:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|30
1673894700000|2023-01-16 18:45:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|40
1673895000000|2023-01-16 18:50:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|23
1673895300000|2023-01-16 18:55:00|8.52|8.32|8.55|8.35|8.56|8.36|8.52|8.32|76
1673895600000|2023-01-16 19:00:00|8.54|8.34|8.58|8.38|8.58|8.38|8.54|8.34|33
1673895900000|2023-01-16 19:05:00|8.57|8.37|8.59|8.39|8.61|8.41|8.56|8.36|75
1673896200000|2023-01-16 19:10:00|8.58|8.38|8.6|8.4|8.6|8.4|8.58|8.38|67
1673896500000|2023-01-16 19:15:00|8.61|8.41|8.58|8.38|8.61|8.41|8.56|8.36|114
1673896800000|2023-01-16 19:20:00|8.57|8.37|8.57|8.37|8.6|8.4|8.57|8.37|65
1673897100000|2023-01-16 19:25:00|8.58|8.38|8.57|8.37|8.59|8.39|8.56|8.36|72
1673897400000|2023-01-16 19:30:00|8.56|8.36|8.59|8.39|8.59|8.39|8.55|8.35|40
1673897700000|2023-01-16 19:35:00|8.58|8.38|8.58|8.38|8.61|8.41|8.57|8.37|73
1673898000000|2023-01-16 19:40:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|67
1673898300000|2023-01-16 19:45:00|8.58|8.38|8.57|8.37|8.6|8.4|8.57|8.37|32
1673898600000|2023-01-16 19:50:00|8.58|8.38|8.57|8.37|8.59|8.39|8.57|8.37|32
1673898900000|2023-01-16 19:55:00|8.58|8.38|8.58|8.38|8.59|8.39|8.57|8.37|19
1673899200000|2023-01-16 20:00:00|8.57|8.37|8.6|8.4|8.6|8.4|8.57|8.37|22
1673899500000|2023-01-16 20:05:00|8.59|8.39|8.58|8.38|8.6|8.4|8.58|8.38|46
1673899800000|2023-01-16 20:10:00|8.57|8.37|8.56|8.36|8.58|8.38|8.54|8.34|32
1673900100000|2023-01-16 20:15:00|8.55|8.35|8.54|8.34|8.57|8.37|8.54|8.34|59
1673900400000|2023-01-16 20:20:00|8.55|8.35|8.57|8.37|8.57|8.37|8.54|8.34|9
1673900700000|2023-01-16 20:25:00|8.56|8.36|8.58|8.38|8.59|8.39|8.56|8.36|33
1673901000000|2023-01-16 20:30:00|8.59|8.39|8.59|8.39|8.61|8.41|8.58|8.38|21
1673901300000|2023-01-16 20:35:00|8.58|8.38|8.55|8.35|8.59|8.39|8.54|8.34|58
1673901600000|2023-01-16 20:40:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|20
1673901900000|2023-01-16 20:45:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|20
1673902200000|2023-01-16 20:50:00|8.54|8.34|8.56|8.36|8.57|8.37|8.54|8.34|43
1673902500000|2023-01-16 20:55:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|28
1673902800000|2023-01-16 21:00:00|8.55|8.35|8.54|8.34|8.55|8.35|8.51|8.31|42
1673903100000|2023-01-16 21:05:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|83
1673903400000|2023-01-16 21:10:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|53
1673903700000|2023-01-16 21:15:00|8.53|8.33|8.51|8.31|8.53|8.33|8.47|8.27|79
1673904000000|2023-01-16 21:20:00|8.52|8.32|8.5|8.3|8.52|8.32|8.48|8.28|47
1673904300000|2023-01-16 21:25:00|8.51|8.31|8.5|8.3|8.51|8.31|8.48|8.28|56
1673904600000|2023-01-16 21:30:00|8.49|8.29|8.51|8.31|8.53|8.33|8.49|8.29|43
1673904900000|2023-01-16 21:35:00|8.52|8.32|8.52|8.32|8.53|8.33|8.5|8.3|55
1673905200000|2023-01-16 21:40:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|5
1673905500000|2023-01-16 21:45:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|38
1673905800000|2023-01-16 21:50:00|8.52|8.32|8.5|8.3|8.52|8.32|8.5|8.3|9
1673906100000|2023-01-16 21:55:00|8.51|8.31|8.49|8.29|8.51|8.31|8.49|8.29|59
1673906400000|2023-01-16 22:00:00|8.5|8.3|8.51|8.31|8.51|8.31|8.49|8.29|14
1673906700000|2023-01-16 22:05:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|13
1673907000000|2023-01-16 22:10:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1673907300000|2023-01-16 22:15:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|5
1673907600000|2023-01-16 22:20:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|3
1673907900000|2023-01-16 22:25:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|6
1673908200000|2023-01-16 22:30:00|8.52|8.32|8.5|8.3|8.52|8.32|8.5|8.3|21
1673908500000|2023-01-16 22:35:00|8.49|8.29|8.5|8.3|8.5|8.3|8.46|8.26|12
1673908800000|2023-01-16 22:40:00|8.49|8.29|8.48|8.28|8.5|8.3|8.48|8.28|26
1673909100000|2023-01-16 22:45:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|28
1673909400000|2023-01-16 22:50:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|12
1673909700000|2023-01-16 22:55:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|13
1673910000000|2023-01-16 23:00:00|8.46|8.26|8.46|8.26|8.48|8.28|8.44|8.24|61
1673910300000|2023-01-16 23:05:00|8.47|8.27|8.44|8.24|8.47|8.27|8.44|8.24|72
1673910600000|2023-01-16 23:10:00|8.45|8.25|8.45|8.25|8.46|8.26|8.43|8.23|51
1673910900000|2023-01-16 23:15:00|8.46|8.26|8.47|8.27|8.47|8.27|8.45|8.25|22
1673911200000|2023-01-16 23:20:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|24
1673911500000|2023-01-16 23:25:00|8.48|8.28|8.48|8.28|8.5|8.3|8.48|8.28|23
1673911800000|2023-01-16 23:30:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|27
1673912100000|2023-01-16 23:35:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|56
1673912400000|2023-01-16 23:40:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|34
1673912700000|2023-01-16 23:45:00|8.48|8.28|8.46|8.26|8.48|8.28|8.46|8.26|35
1673913000000|2023-01-16 23:50:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|22
1673913300000|2023-01-16 23:55:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|45
1673913600000|2023-01-17 00:00:00|8.46|8.26|8.44|8.24|8.47|8.27|8.4|8.2|103
1673913900000|2023-01-17 00:05:00|8.45|8.25|8.49|8.29|8.49|8.29|8.45|8.25|49
1673914200000|2023-01-17 00:10:00|8.5|8.3|8.49|8.29|8.51|8.31|8.47|8.27|82
1673914500000|2023-01-17 00:15:00|8.5|8.3|8.52|8.32|8.53|8.33|8.49|8.29|119
1673914800000|2023-01-17 00:20:00|8.51|8.31|8.49|8.29|8.53|8.33|8.49|8.29|119
1673915100000|2023-01-17 00:25:00|8.5|8.3|8.48|8.28|8.51|8.31|8.48|8.28|65
1673915400000|2023-01-17 00:30:00|8.47|8.27|8.46|8.26|8.48|8.28|8.42|8.22|64
1673915700000|2023-01-17 00:35:00|8.45|8.25|8.49|8.29|8.51|8.31|8.44|8.24|69
1673916000000|2023-01-17 00:40:00|8.48|8.28|8.47|8.27|8.49|8.29|8.45|8.25|48
1673916300000|2023-01-17 00:45:00|8.46|8.26|8.44|8.24|8.48|8.28|8.42|8.22|67
1673916600000|2023-01-17 00:50:00|8.43|8.23|8.44|8.24|8.45|8.25|8.41|8.21|72
1673916900000|2023-01-17 00:55:00|8.43|8.23|8.45|8.25|8.45|8.25|8.41|8.21|47
1673917200000|2023-01-17 01:00:00|8.44|8.24|8.47|8.27|8.47|8.27|8.43|8.23|22
1673917500000|2023-01-17 01:05:00|8.48|8.28|8.45|8.25|8.48|8.28|8.44|8.24|14
1673917800000|2023-01-17 01:10:00|8.44|8.24|8.38|8.18|8.46|8.26|8.3|8.1|71
1673918100000|2023-01-17 01:15:00|8.39|8.19|8.38|8.18|8.41|8.21|8.38|8.18|54
1673918400000|2023-01-17 01:20:00|8.37|8.17|8.37|8.17|8.39|8.19|8.36|8.16|33
1673918700000|2023-01-17 01:25:00|8.38|8.18|8.4|8.2|8.41|8.21|8.37|8.17|25
1673919000000|2023-01-17 01:30:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|11
1673919300000|2023-01-17 01:35:00|8.4|8.2|8.41|8.21|8.41|8.21|8.39|8.19|8
1673919600000|2023-01-17 01:40:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|12
1673919900000|2023-01-17 01:45:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|11
1673920200000|2023-01-17 01:50:00|8.39|8.19|8.39|8.19|8.41|8.21|8.38|8.18|17
1673920500000|2023-01-17 01:55:00|8.4|8.2|8.39|8.19|8.4|8.2|8.39|8.19|2
1673920800000|2023-01-17 02:00:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|9
1673921100000|2023-01-17 02:05:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|9
1673921400000|2023-01-17 02:10:00|8.38|8.18|8.37|8.17|8.39|8.19|8.37|8.17|30
1673921700000|2023-01-17 02:15:00|8.36|8.16|8.38|8.18|8.38|8.18|8.35|8.15|57
1673922000000|2023-01-17 02:20:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|25
1673922300000|2023-01-17 02:25:00|8.38|8.18|8.37|8.17|8.39|8.19|8.37|8.17|36
1673922600000|2023-01-17 02:30:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|9
1673922900000|2023-01-17 02:35:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1673923200000|2023-01-17 02:40:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|5
1673923500000|2023-01-17 02:45:00|8.39|8.19|8.42|8.22|8.42|8.22|8.39|8.19|10
1673923800000|2023-01-17 02:50:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|2
1673924100000|2023-01-17 02:55:00|8.41|8.21|8.43|8.23|8.44|8.24|8.41|8.21|15
1673924400000|2023-01-17 03:00:00|8.42|8.22|8.43|8.23|8.44|8.24|8.42|8.22|4
1673924700000|2023-01-17 03:05:00|8.44|8.24|8.42|8.22|8.44|8.24|8.42|8.22|13
1673925000000|2023-01-17 03:10:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|12
1673925300000|2023-01-17 03:15:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|28
1673925600000|2023-01-17 03:20:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|5
1673925900000|2023-01-17 03:25:00|8.42|8.22|8.43|8.23|8.44|8.24|8.42|8.22|4
1673926200000|2023-01-17 03:30:00|8.44|8.24|8.43|8.23|8.44|8.24|8.42|8.22|14
1673926500000|2023-01-17 03:35:00|8.42|8.22|8.45|8.25|8.45|8.25|8.42|8.22|42
1673926800000|2023-01-17 03:40:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|46
1673927100000|2023-01-17 03:45:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|7
1673927400000|2023-01-17 03:50:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|2
1673927700000|2023-01-17 03:55:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|9
1673928000000|2023-01-17 04:00:00|8.46|8.26|8.45|8.25|8.46|8.26|8.44|8.24|4
1673928300000|2023-01-17 04:05:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|2
1673928600000|2023-01-17 04:10:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|7
1673928900000|2023-01-17 04:15:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|8
1673929200000|2023-01-17 04:20:00|8.47|8.27|8.49|8.29|8.5|8.3|8.47|8.27|21
1673929500000|2023-01-17 04:25:00|8.48|8.28|8.5|8.3|8.51|8.31|8.48|8.28|61
1673929800000|2023-01-17 04:30:00|8.51|8.31|8.48|8.28|8.51|8.31|8.48|8.28|110
1673930100000|2023-01-17 04:35:00|8.49|8.29|8.48|8.28|8.5|8.3|8.47|8.27|68
1673930400000|2023-01-17 04:40:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|34
1673930700000|2023-01-17 04:45:00|8.49|8.29|8.48|8.28|8.49|8.29|8.47|8.27|92
1673931000000|2023-01-17 04:50:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|26
1673931300000|2023-01-17 04:55:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|30
1673931600000|2023-01-17 05:00:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|3
1673931900000|2023-01-17 05:05:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|2
1673932200000|2023-01-17 05:10:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|7
1673932500000|2023-01-17 05:15:00|8.49|8.29|8.48|8.28|8.51|8.31|8.48|8.28|24
1673932800000|2023-01-17 05:20:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|4
1673933100000|2023-01-17 05:25:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|2
1673933400000|2023-01-17 05:30:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|19
1673933700000|2023-01-17 05:35:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|43
1673934000000|2023-01-17 05:40:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|48
1673934300000|2023-01-17 05:45:00|8.51|8.31|8.49|8.29|8.51|8.31|8.49|8.29|5
1673934600000|2023-01-17 05:50:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|6
1673934900000|2023-01-17 05:55:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|7
1673935200000|2023-01-17 06:00:00|8.51|8.31|8.49|8.29|8.51|8.31|8.49|8.29|31
1673935500000|2023-01-17 06:05:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|47
1673935800000|2023-01-17 06:10:00|8.49|8.29|8.48|8.28|8.5|8.3|8.48|8.28|8
1673936100000|2023-01-17 06:15:00|8.49|8.29|8.5|8.3|8.5|8.3|8.48|8.28|22
1673936400000|2023-01-17 06:20:00|8.49|8.29|8.48|8.28|8.5|8.3|8.48|8.28|10
1673936700000|2023-01-17 06:25:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|5
1673937000000|2023-01-17 06:30:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|15
1673937300000|2023-01-17 06:35:00|8.49|8.29|8.49|8.29|8.51|8.31|8.49|8.29|21
1673937600000|2023-01-17 06:40:00|8.5|8.3|8.47|8.27|8.5|8.3|8.47|8.27|18
1673937900000|2023-01-17 06:45:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|2
1673938200000|2023-01-17 06:50:00|8.5|8.3|8.48|8.28|8.5|8.3|8.48|8.28|25
1673938500000|2023-01-17 06:55:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|18
1673938800000|2023-01-17 07:00:00|8.47|8.27|8.5|8.3|8.5|8.3|8.47|8.27|42
1673939100000|2023-01-17 07:05:00|8.49|8.29|8.51|8.31|8.51|8.31|8.49|8.29|21
1673939400000|2023-01-17 07:10:00|8.52|8.32|8.52|8.32|8.52|8.32|8.5|8.3|35
1673939700000|2023-01-17 07:15:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|14
1673940000000|2023-01-17 07:20:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|18
1673940300000|2023-01-17 07:25:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|14
1673940600000|2023-01-17 07:30:00|8.51|8.31|8.49|8.29|8.51|8.31|8.49|8.29|15
1673940900000|2023-01-17 07:35:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|24
1673941200000|2023-01-17 07:40:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|7
1673941500000|2023-01-17 07:45:00|8.49|8.29|8.5|8.3|8.51|8.31|8.49|8.29|10
1673941800000|2023-01-17 07:50:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|17
1673942100000|2023-01-17 07:55:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|47
1673942400000|2023-01-17 08:00:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|22
1673942700000|2023-01-17 08:05:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|27
1673943000000|2023-01-17 08:10:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|2
1673943300000|2023-01-17 08:15:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|11
1673943600000|2023-01-17 08:20:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|3
1673943900000|2023-01-17 08:25:00|8.52|8.32|8.54|8.34|8.54|8.34|8.52|8.32|7
1673944200000|2023-01-17 08:30:00|8.53|8.33|8.52|8.32|8.54|8.34|8.51|8.31|8
1673944500000|2023-01-17 08:35:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|7
1673944800000|2023-01-17 08:40:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|14
1673945100000|2023-01-17 08:45:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|6
1673945400000|2023-01-17 08:50:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|4
1673945700000|2023-01-17 08:55:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|7
1673946000000|2023-01-17 09:00:00|8.53|8.33|8.54|8.34|8.56|8.36|8.53|8.33|16
1673946300000|2023-01-17 09:05:00|8.55|8.35|8.53|8.33|8.56|8.36|8.53|8.33|37
1673946600000|2023-01-17 09:10:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|42
1673946900000|2023-01-17 09:15:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|22
1673947200000|2023-01-17 09:20:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|41
1673947500000|2023-01-17 09:25:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|21
1673947800000|2023-01-17 09:30:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|12
1673948100000|2023-01-17 09:35:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|6
1673948400000|2023-01-17 09:40:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|42
1673948700000|2023-01-17 09:45:00|8.5|8.3|8.52|8.32|8.52|8.32|8.5|8.3|11
1673949000000|2023-01-17 09:50:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|10
1673949300000|2023-01-17 09:55:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|5
1673949600000|2023-01-17 10:00:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|6
1673949900000|2023-01-17 10:05:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1673950200000|2023-01-17 10:10:00|8.49|8.29|8.49|8.29|8.51|8.31|8.49|8.29|5
1673950500000|2023-01-17 10:15:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|19
1673950800000|2023-01-17 10:20:00|8.51|8.31|8.49|8.29|8.51|8.31|8.49|8.29|29
1673951100000|2023-01-17 10:25:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|10
1673951400000|2023-01-17 10:30:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|30
1673951700000|2023-01-17 10:35:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|11
1673952000000|2023-01-17 10:40:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|24
1673952300000|2023-01-17 10:45:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|23
1673952600000|2023-01-17 10:50:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|5
1673952900000|2023-01-17 10:55:00|8.49|8.29|8.49|8.29|8.49|8.29|8.49|8.29|1
1673953200000|2023-01-17 11:00:00|8.5|8.3|8.5|8.3|8.5|8.3|8.48|8.28|9
1673953500000|2023-01-17 11:05:00|8.49|8.29|8.51|8.31|8.51|8.31|8.49|8.29|15
1673953800000|2023-01-17 11:10:00|8.52|8.32|8.52|8.32|8.52|8.32|8.5|8.3|11
1673954100000|2023-01-17 11:15:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|7
1673954400000|2023-01-17 11:20:00|8.52|8.32|8.55|8.35|8.55|8.35|8.52|8.32|26
1673954700000|2023-01-17 11:25:00|8.54|8.34|8.54|8.34|8.56|8.36|8.53|8.33|17
1673955000000|2023-01-17 11:30:00|8.55|8.35|8.53|8.33|8.55|8.35|8.53|8.33|33
1673955300000|2023-01-17 11:35:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|4
1673955600000|2023-01-17 11:40:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|12
1673955900000|2023-01-17 11:45:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|38
1673956200000|2023-01-17 11:50:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1673956500000|2023-01-17 11:55:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|22
1673956800000|2023-01-17 12:00:00|8.55|8.35|8.54|8.34|8.55|8.35|8.53|8.33|10
1673957100000|2023-01-17 12:05:00|8.55|8.35|8.53|8.33|8.56|8.36|8.53|8.33|23
1673957400000|2023-01-17 12:10:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|5
1673957700000|2023-01-17 12:15:00|8.53|8.33|8.54|8.34|8.55|8.35|8.53|8.33|8
1673958000000|2023-01-17 12:20:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|20
1673958300000|2023-01-17 12:25:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|15
1673958600000|2023-01-17 12:30:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|57
1673958900000|2023-01-17 12:35:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|16
1673959200000|2023-01-17 12:40:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|4
1673959500000|2023-01-17 12:45:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|9
1673959800000|2023-01-17 12:50:00|8.52|8.32|8.53|8.33|8.53|8.33|8.51|8.31|12
1673960100000|2023-01-17 12:55:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|10
1673960400000|2023-01-17 13:00:00|8.52|8.32|8.5|8.3|8.53|8.33|8.49|8.29|75
1673960700000|2023-01-17 13:05:00|8.51|8.31|8.49|8.29|8.51|8.31|8.47|8.27|27
1673961000000|2023-01-17 13:10:00|8.5|8.3|8.51|8.31|8.51|8.31|8.49|8.29|70
1673961300000|2023-01-17 13:15:00|8.5|8.3|8.52|8.32|8.52|8.32|8.49|8.29|27
1673961600000|2023-01-17 13:20:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|26
1673961900000|2023-01-17 13:25:00|8.51|8.31|8.51|8.31|8.51|8.31|8.49|8.29|33
1673962200000|2023-01-17 13:30:00|8.52|8.32|8.51|8.31|8.52|8.32|8.49|8.29|70
1673962500000|2023-01-17 13:35:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|62
1673962800000|2023-01-17 13:40:00|8.5|8.3|8.49|8.29|8.51|8.31|8.49|8.29|54
1673963100000|2023-01-17 13:45:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|48
1673963400000|2023-01-17 13:50:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|17
1673963700000|2023-01-17 13:55:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|22
1673964000000|2023-01-17 14:00:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|12
1673964300000|2023-01-17 14:05:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|46
1673964600000|2023-01-17 14:10:00|8.55|8.35|8.54|8.34|8.56|8.36|8.53|8.33|82
1673964900000|2023-01-17 14:15:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|13
1673965200000|2023-01-17 14:20:00|8.56|8.36|8.59|8.39|8.6|8.4|8.56|8.36|32
1673965500000|2023-01-17 14:25:00|8.6|8.4|8.52|8.32|8.6|8.4|8.51|8.31|61
1673965800000|2023-01-17 14:30:00|8.51|8.31|8.46|8.26|8.54|8.34|8.44|8.24|76
1673966100000|2023-01-17 14:35:00|8.47|8.27|8.45|8.25|8.48|8.28|8.41|8.21|137
1673966400000|2023-01-17 14:40:00|8.44|8.24|8.46|8.26|8.48|8.28|8.43|8.23|49
1673966700000|2023-01-17 14:45:00|8.48|8.28|8.48|8.28|8.49|8.29|8.46|8.26|13
1673967000000|2023-01-17 14:50:00|8.47|8.27|8.49|8.29|8.49|8.29|8.46|8.26|33
1673967300000|2023-01-17 14:55:00|8.5|8.3|8.5|8.3|8.51|8.31|8.48|8.28|89
1673967600000|2023-01-17 15:00:00|8.51|8.31|8.54|8.34|8.55|8.35|8.49|8.29|98
1673967900000|2023-01-17 15:05:00|8.53|8.33|8.53|8.33|8.55|8.35|8.52|8.32|135
1673968200000|2023-01-17 15:10:00|8.52|8.32|8.5|8.3|8.53|8.33|8.5|8.3|85
1673968500000|2023-01-17 15:15:00|8.51|8.31|8.53|8.33|8.53|8.33|8.5|8.3|27
1673968800000|2023-01-17 15:20:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|24
1673969100000|2023-01-17 15:25:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|48
1673969400000|2023-01-17 15:30:00|8.52|8.32|8.51|8.31|8.53|8.33|8.49|8.29|44
1673969700000|2023-01-17 15:35:00|8.5|8.3|8.48|8.28|8.51|8.31|8.47|8.27|31
1673970000000|2023-01-17 15:40:00|8.47|8.27|8.46|8.26|8.48|8.28|8.43|8.23|36
1673970300000|2023-01-17 15:45:00|8.45|8.25|8.48|8.28|8.48|8.28|8.43|8.23|68
1673970600000|2023-01-17 15:50:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|39
1673970900000|2023-01-17 15:55:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|115
1673971200000|2023-01-17 16:00:00|8.47|8.27|8.47|8.27|8.47|8.27|8.43|8.23|63
1673971500000|2023-01-17 16:05:00|8.46|8.26|8.44|8.24|8.47|8.27|8.43|8.23|57
1673971800000|2023-01-17 16:10:00|8.43|8.23|8.42|8.22|8.44|8.24|8.41|8.21|76
1673972100000|2023-01-17 16:15:00|8.41|8.21|8.44|8.24|8.45|8.25|8.41|8.21|66
1673972400000|2023-01-17 16:20:00|8.43|8.23|8.44|8.24|8.45|8.25|8.43|8.23|34
1673972700000|2023-01-17 16:25:00|8.43|8.23|8.46|8.26|8.47|8.27|8.43|8.23|46
1673973000000|2023-01-17 16:30:00|8.47|8.27|8.45|8.25|8.47|8.27|8.45|8.25|49
1673973300000|2023-01-17 16:35:00|8.44|8.24|8.46|8.26|8.46|8.26|8.44|8.24|61
1673973600000|2023-01-17 16:40:00|8.45|8.25|8.47|8.27|8.48|8.28|8.45|8.25|35
1673973900000|2023-01-17 16:45:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|21
1673974200000|2023-01-17 16:50:00|8.47|8.27|8.46|8.26|8.48|8.28|8.46|8.26|52
1673974500000|2023-01-17 16:55:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|27
1673974800000|2023-01-17 17:00:00|8.46|8.26|8.47|8.27|8.47|8.27|8.45|8.25|20
1673975100000|2023-01-17 17:05:00|8.46|8.26|8.45|8.25|8.47|8.27|8.45|8.25|56
1673975400000|2023-01-17 17:10:00|8.44|8.24|8.43|8.23|8.45|8.25|8.43|8.23|26
1673975700000|2023-01-17 17:15:00|8.44|8.24|8.42|8.22|8.44|8.24|8.39|8.19|93
1673976000000|2023-01-17 17:20:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|43
1673976300000|2023-01-17 17:25:00|8.4|8.2|8.41|8.21|8.42|8.22|8.39|8.19|54
1673976600000|2023-01-17 17:30:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|30
1673976900000|2023-01-17 17:35:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|30
1673977200000|2023-01-17 17:40:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|94
1673977500000|2023-01-17 17:45:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|37
1673977800000|2023-01-17 17:50:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|65
1673978100000|2023-01-17 17:55:00|8.44|8.24|8.45|8.25|8.46|8.26|8.43|8.23|36
1673978400000|2023-01-17 18:00:00|8.46|8.26|8.45|8.25|8.46|8.26|8.43|8.23|24
1673978700000|2023-01-17 18:05:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|18
1673979000000|2023-01-17 18:10:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|77
1673979300000|2023-01-17 18:15:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|13
1673979600000|2023-01-17 18:20:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|7
1673979900000|2023-01-17 18:25:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|16
1673980200000|2023-01-17 18:30:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|40
1673980500000|2023-01-17 18:35:00|8.49|8.29|8.5|8.3|8.5|8.3|8.48|8.28|54
1673980800000|2023-01-17 18:40:00|8.49|8.29|8.5|8.3|8.51|8.31|8.49|8.29|46
1673981100000|2023-01-17 18:45:00|8.49|8.29|8.51|8.31|8.51|8.31|8.49|8.29|11
1673981400000|2023-01-17 18:50:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|41
1673981700000|2023-01-17 18:55:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|48
1673982000000|2023-01-17 19:00:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|17
1673982300000|2023-01-17 19:05:00|8.52|8.32|8.49|8.29|8.52|8.32|8.49|8.29|16
1673982600000|2023-01-17 19:10:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|22
1673982900000|2023-01-17 19:15:00|8.48|8.28|8.49|8.29|8.49|8.29|8.47|8.27|16
1673983200000|2023-01-17 19:20:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|23
1673983500000|2023-01-17 19:25:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|29
1673983800000|2023-01-17 19:30:00|8.5|8.3|8.51|8.31|8.51|8.31|8.49|8.29|18
1673984100000|2023-01-17 19:35:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|43
1673984400000|2023-01-17 19:40:00|8.51|8.31|8.53|8.33|8.53|8.33|8.51|8.31|115
1673984700000|2023-01-17 19:45:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|27
1673985000000|2023-01-17 19:50:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|31
1673985300000|2023-01-17 19:55:00|8.5|8.3|8.51|8.31|8.51|8.31|8.49|8.29|16
1673985600000|2023-01-17 20:00:00|8.52|8.32|8.53|8.33|8.53|8.33|8.51|8.31|18
1673985900000|2023-01-17 20:05:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|22
1673986200000|2023-01-17 20:10:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|4
1673986500000|2023-01-17 20:15:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|19
1673986800000|2023-01-17 20:20:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|55
1673987400000|2023-01-17 20:30:00|8.54|8.34|8.53|8.33|8.54|8.34|8.51|8.31|36
1673987700000|2023-01-17 20:35:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|41
1673988000000|2023-01-17 20:40:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|3
1673988300000|2023-01-17 20:45:00|8.5|8.3|8.49|8.29|8.51|8.31|8.48|8.28|10
1673988600000|2023-01-17 20:50:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|29
1673988900000|2023-01-17 20:55:00|8.49|8.29|8.51|8.31|8.51|8.31|8.47|8.27|15
1673989200000|2023-01-17 21:00:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|8
1673989500000|2023-01-17 21:05:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|8
1673989800000|2023-01-17 21:10:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|13
1673990100000|2023-01-17 21:15:00|8.47|8.27|8.48|8.28|8.49|8.29|8.46|8.26|6
1673990400000|2023-01-17 21:20:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|7
1673990700000|2023-01-17 21:25:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|6
1673991000000|2023-01-17 21:30:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|3
1673991300000|2023-01-17 21:35:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|4
1673991600000|2023-01-17 21:40:00|8.47|8.27|8.45|8.25|8.48|8.28|8.45|8.25|23
1673991900000|2023-01-17 21:45:00|8.46|8.26|8.47|8.27|8.47|8.27|8.44|8.24|28
1673992200000|2023-01-17 21:50:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|14
1673992500000|2023-01-17 21:55:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|24
1673992800000|2023-01-17 22:00:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|5
1673993100000|2023-01-17 22:05:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|7
1673993400000|2023-01-17 22:10:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|7
1673993700000|2023-01-17 22:15:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|9
1673994000000|2023-01-17 22:20:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|10
1673994300000|2023-01-17 22:25:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|19
1673994600000|2023-01-17 22:30:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|5
1673994900000|2023-01-17 22:35:00|8.46|8.26|8.47|8.27|8.47|8.27|8.45|8.25|36
1673995200000|2023-01-17 22:40:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|4
1673995800000|2023-01-17 22:50:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|16
1673996100000|2023-01-17 22:55:00|8.46|8.26|8.45|8.25|8.47|8.27|8.45|8.25|14
1673996400000|2023-01-17 23:00:00|8.44|8.24|8.44|8.24|8.45|8.25|8.42|8.22|17
1673996700000|2023-01-17 23:05:00|8.43|8.23|8.47|8.27|8.47|8.27|8.43|8.23|11
1673997000000|2023-01-17 23:10:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|8
1673997300000|2023-01-17 23:15:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|15
1673997600000|2023-01-17 23:20:00|8.47|8.27|8.44|8.24|8.47|8.27|8.44|8.24|48
1673997900000|2023-01-17 23:25:00|8.45|8.25|8.44|8.24|8.46|8.26|8.44|8.24|20
1673998200000|2023-01-17 23:30:00|8.45|8.25|8.43|8.23|8.46|8.26|8.43|8.23|13
1673998500000|2023-01-17 23:35:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|23
1673998800000|2023-01-17 23:40:00|8.41|8.21|8.4|8.2|8.42|8.22|8.37|8.17|24
1673999100000|2023-01-17 23:45:00|8.39|8.19|8.41|8.21|8.41|8.21|8.38|8.18|15
1673999400000|2023-01-17 23:50:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|38
1673999700000|2023-01-17 23:55:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|37
1674000000000|2023-01-18 00:00:00|8.39|8.19|8.41|8.21|8.41|8.21|8.38|8.18|55
1674000300000|2023-01-18 00:05:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|18
1674000600000|2023-01-18 00:10:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|11
1674000900000|2023-01-18 00:15:00|8.39|8.19|8.4|8.2|8.42|8.22|8.39|8.19|16
1674001200000|2023-01-18 00:20:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|7
1674001500000|2023-01-18 00:25:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|48
1674001800000|2023-01-18 00:30:00|8.42|8.22|8.44|8.24|8.45|8.25|8.42|8.22|25
1674002100000|2023-01-18 00:35:00|8.45|8.25|8.46|8.26|8.46|8.26|8.43|8.23|22
1674002400000|2023-01-18 00:40:00|8.45|8.25|8.45|8.25|8.47|8.27|8.45|8.25|31
1674002700000|2023-01-18 00:45:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|21
1674003000000|2023-01-18 00:50:00|8.45|8.25|8.43|8.23|8.45|8.25|8.42|8.22|63
1674003300000|2023-01-18 00:55:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|13
1674003600000|2023-01-18 01:00:00|8.43|8.23|8.5|8.3|8.51|8.31|8.43|8.23|76
1674003900000|2023-01-18 01:05:00|8.51|8.31|8.56|8.36|8.56|8.36|8.5|8.3|84
1674004200000|2023-01-18 01:10:00|8.57|8.37|8.7|8.5|8.7|8.5|8.57|8.37|122
1674004500000|2023-01-18 01:15:00|8.69|8.49|8.61|8.41|8.7|8.5|8.61|8.41|89
1674004800000|2023-01-18 01:20:00|8.6|8.4|8.59|8.39|8.63|8.43|8.59|8.39|58
1674005100000|2023-01-18 01:25:00|8.58|8.38|8.57|8.37|8.59|8.39|8.56|8.36|64
1674005400000|2023-01-18 01:30:00|8.58|8.38|8.56|8.36|8.58|8.38|8.55|8.35|65
1674005700000|2023-01-18 01:35:00|8.55|8.35|8.6|8.4|8.6|8.4|8.55|8.35|24
1674006000000|2023-01-18 01:40:00|8.61|8.41|8.64|8.44|8.67|8.47|8.6|8.4|48
1674006300000|2023-01-18 01:45:00|8.63|8.43|8.62|8.42|8.65|8.45|8.59|8.39|66
1674006600000|2023-01-18 01:50:00|8.61|8.41|8.65|8.45|8.65|8.45|8.61|8.41|33
1674006900000|2023-01-18 01:55:00|8.66|8.46|8.65|8.45|8.66|8.46|8.62|8.42|68
1674007200000|2023-01-18 02:00:00|8.66|8.46|8.79|8.59|8.79|8.59|8.63|8.43|134
1674007500000|2023-01-18 02:05:00|8.78|8.58|8.75|8.55|8.85|8.65|8.75|8.55|142
1674007800000|2023-01-18 02:10:00|8.76|8.56|8.75|8.55|8.78|8.58|8.75|8.55|92
1674008100000|2023-01-18 02:15:00|8.76|8.56|8.8|8.6|8.85|8.65|8.74|8.54|113
1674008400000|2023-01-18 02:20:00|8.79|8.59|8.78|8.58|8.84|8.64|8.77|8.57|98
1674008700000|2023-01-18 02:25:00|8.79|8.59|8.73|8.53|8.8|8.6|8.72|8.52|29
1674009000000|2023-01-18 02:30:00|8.72|8.52|8.73|8.53|8.76|8.56|8.71|8.51|26
1674009300000|2023-01-18 02:35:00|8.74|8.54|8.77|8.57|8.86|8.66|8.73|8.53|94
1674009600000|2023-01-18 02:40:00|8.78|8.58|8.8|8.6|8.83|8.63|8.77|8.57|97
1674009900000|2023-01-18 02:45:00|8.79|8.59|8.8|8.6|8.83|8.63|8.77|8.57|76
1674010200000|2023-01-18 02:50:00|8.81|8.61|8.87|8.67|8.88|8.68|8.79|8.59|95
1674010500000|2023-01-18 02:55:00|8.86|8.66|8.82|8.62|8.86|8.66|8.8|8.6|93
1674010800000|2023-01-18 03:00:00|8.81|8.61|8.88|8.68|8.89|8.69|8.8|8.6|86
1674011100000|2023-01-18 03:05:00|8.87|8.67|8.89|8.69|8.92|8.72|8.85|8.65|87
1674011400000|2023-01-18 03:10:00|8.88|8.68|8.91|8.71|8.94|8.74|8.88|8.68|100
1674011700000|2023-01-18 03:15:00|8.9|8.7|8.93|8.73|8.94|8.74|8.88|8.68|64
1674012000000|2023-01-18 03:20:00|8.94|8.74|8.88|8.68|8.94|8.74|8.87|8.67|63
1674012300000|2023-01-18 03:25:00|8.87|8.67|8.87|8.67|8.88|8.68|8.85|8.65|55
1674012600000|2023-01-18 03:30:00|8.86|8.66|8.84|8.64|8.87|8.67|8.81|8.61|147
1674012900000|2023-01-18 03:35:00|8.83|8.63|8.83|8.63|8.86|8.66|8.81|8.61|91
1674013200000|2023-01-18 03:40:00|8.84|8.64|8.79|8.59|8.84|8.64|8.77|8.57|124
1674013500000|2023-01-18 03:45:00|8.8|8.6|8.79|8.59|8.83|8.63|8.79|8.59|90
1674013800000|2023-01-18 03:50:00|8.78|8.58|8.79|8.59|8.81|8.61|8.78|8.58|68
1674014100000|2023-01-18 03:55:00|8.8|8.6|8.8|8.6|8.81|8.61|8.78|8.58|53
1674014400000|2023-01-18 04:00:00|8.81|8.61|8.76|8.56|8.81|8.61|8.76|8.56|92
1674014700000|2023-01-18 04:05:00|8.77|8.57|8.77|8.57|8.78|8.58|8.75|8.55|41
1674015000000|2023-01-18 04:10:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|44
1674015300000|2023-01-18 04:15:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|28
1674015600000|2023-01-18 04:20:00|8.76|8.56|8.77|8.57|8.79|8.59|8.76|8.56|36
1674015900000|2023-01-18 04:25:00|8.76|8.56|8.79|8.59|8.79|8.59|8.75|8.55|30
1674016200000|2023-01-18 04:30:00|8.78|8.58|8.76|8.56|8.79|8.59|8.75|8.55|53
1674016500000|2023-01-18 04:35:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|8
1674016800000|2023-01-18 04:40:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|17
1674017100000|2023-01-18 04:45:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|14
1674017400000|2023-01-18 04:50:00|8.76|8.56|8.76|8.56|8.78|8.58|8.75|8.55|19
1674017700000|2023-01-18 04:55:00|8.77|8.57|8.75|8.55|8.77|8.57|8.74|8.54|31
1674018000000|2023-01-18 05:00:00|8.76|8.56|8.77|8.57|8.78|8.58|8.75|8.55|42
1674018300000|2023-01-18 05:05:00|8.78|8.58|8.81|8.61|8.82|8.62|8.77|8.57|44
1674018600000|2023-01-18 05:10:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|28
1674018900000|2023-01-18 05:15:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|24
1674019200000|2023-01-18 05:20:00|8.82|8.62|8.83|8.63|8.84|8.64|8.81|8.61|18
1674019500000|2023-01-18 05:25:00|8.82|8.62|8.82|8.62|8.84|8.64|8.8|8.6|11
1674019800000|2023-01-18 05:30:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|7
1674020100000|2023-01-18 05:35:00|8.82|8.62|8.87|8.67|8.87|8.67|8.81|8.61|16
1674020400000|2023-01-18 05:40:00|8.86|8.66|8.9|8.7|8.9|8.7|8.86|8.66|25
1674020700000|2023-01-18 05:45:00|8.91|8.71|8.89|8.69|8.91|8.71|8.88|8.68|23
1674021000000|2023-01-18 05:50:00|8.88|8.68|8.9|8.7|8.92|8.72|8.88|8.68|19
1674021300000|2023-01-18 05:55:00|8.89|8.69|8.93|8.73|8.94|8.74|8.89|8.69|49
1674021600000|2023-01-18 06:00:00|8.92|8.72|8.94|8.74|8.97|8.77|8.89|8.69|111
1674021900000|2023-01-18 06:05:00|8.95|8.75|8.94|8.74|8.98|8.78|8.93|8.73|102
1674022200000|2023-01-18 06:10:00|8.93|8.73|8.93|8.73|8.99|8.79|8.92|8.72|73
1674022500000|2023-01-18 06:15:00|8.92|8.72|8.92|8.72|8.94|8.74|8.9|8.7|65
1674022800000|2023-01-18 06:20:00|8.93|8.73|8.97|8.77|8.99|8.79|8.92|8.72|55
1674023100000|2023-01-18 06:25:00|8.98|8.78|8.98|8.78|9.02|8.82|8.96|8.76|71
1674023400000|2023-01-18 06:30:00|8.99|8.79|8.95|8.75|9.01|8.81|8.95|8.75|81
1674023700000|2023-01-18 06:35:00|8.94|8.74|8.96|8.76|8.97|8.77|8.93|8.73|19
1674024000000|2023-01-18 06:40:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|8
1674024300000|2023-01-18 06:45:00|8.93|8.73|8.9|8.7|8.93|8.73|8.88|8.68|104
1674024600000|2023-01-18 06:50:00|8.89|8.69|8.88|8.68|8.91|8.71|8.85|8.65|80
1674024900000|2023-01-18 06:55:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|36
1674025200000|2023-01-18 07:00:00|8.87|8.67|8.85|8.65|8.89|8.69|8.84|8.64|47
1674025500000|2023-01-18 07:05:00|8.84|8.64|8.86|8.66|8.87|8.67|8.82|8.62|89
1674025800000|2023-01-18 07:10:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|49
1674026100000|2023-01-18 07:15:00|8.86|8.66|8.8|8.6|8.87|8.67|8.8|8.6|51
1674026400000|2023-01-18 07:20:00|8.81|8.61|8.79|8.59|8.83|8.63|8.79|8.59|71
1674026700000|2023-01-18 07:25:00|8.8|8.6|8.79|8.59|8.82|8.62|8.78|8.58|40
1674027000000|2023-01-18 07:30:00|8.78|8.58|8.8|8.6|8.8|8.6|8.77|8.57|45
1674027300000|2023-01-18 07:35:00|8.81|8.61|8.79|8.59|8.82|8.62|8.78|8.58|15
1674027600000|2023-01-18 07:40:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|14
1674027900000|2023-01-18 07:45:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|37
1674028200000|2023-01-18 07:50:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|83
1674028500000|2023-01-18 07:55:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|14
1674028800000|2023-01-18 08:00:00|8.8|8.6|8.78|8.58|8.81|8.61|8.76|8.56|29
1674029100000|2023-01-18 08:05:00|8.79|8.59|8.78|8.58|8.79|8.59|8.76|8.56|28
1674029400000|2023-01-18 08:10:00|8.79|8.59|8.76|8.56|8.79|8.59|8.75|8.55|26
1674029700000|2023-01-18 08:15:00|8.77|8.57|8.69|8.49|8.78|8.58|8.66|8.46|75
1674030000000|2023-01-18 08:20:00|8.68|8.48|8.7|8.5|8.72|8.52|8.66|8.46|75
1674030300000|2023-01-18 08:25:00|8.69|8.49|8.71|8.51|8.72|8.52|8.68|8.48|63
1674030600000|2023-01-18 08:30:00|8.72|8.52|8.71|8.51|8.72|8.52|8.68|8.48|36
1674030900000|2023-01-18 08:35:00|8.72|8.52|8.71|8.51|8.72|8.52|8.69|8.49|32
1674031200000|2023-01-18 08:40:00|8.7|8.5|8.71|8.51|8.71|8.51|8.69|8.49|8
1674031500000|2023-01-18 08:45:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|34
1674031800000|2023-01-18 08:50:00|8.7|8.5|8.68|8.48|8.71|8.51|8.68|8.48|29
1674032100000|2023-01-18 08:55:00|8.69|8.49|8.69|8.49|8.69|8.49|8.64|8.44|43
1674032400000|2023-01-18 09:00:00|8.7|8.5|8.65|8.45|8.7|8.5|8.64|8.44|28
1674032700000|2023-01-18 09:05:00|8.64|8.44|8.71|8.51|8.71|8.51|8.64|8.44|46
1674033000000|2023-01-18 09:10:00|8.7|8.5|8.71|8.51|8.72|8.52|8.69|8.49|18
1674033300000|2023-01-18 09:15:00|8.72|8.52|8.72|8.52|8.72|8.52|8.69|8.49|9
1674033600000|2023-01-18 09:20:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|16
1674033900000|2023-01-18 09:25:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|13
1674034200000|2023-01-18 09:30:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|10
1674034500000|2023-01-18 09:35:00|8.7|8.5|8.69|8.49|8.7|8.5|8.68|8.48|18
1674034800000|2023-01-18 09:40:00|8.68|8.48|8.67|8.47|8.7|8.5|8.67|8.47|54
1674035100000|2023-01-18 09:45:00|8.68|8.48|8.69|8.49|8.7|8.5|8.65|8.45|58
1674035400000|2023-01-18 09:50:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|67
1674035700000|2023-01-18 09:55:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|25
1674036000000|2023-01-18 10:00:00|8.7|8.5|8.7|8.5|8.7|8.5|8.68|8.48|15
1674036300000|2023-01-18 10:05:00|8.69|8.49|8.71|8.51|8.71|8.51|8.68|8.48|17
1674036600000|2023-01-18 10:10:00|8.7|8.5|8.69|8.49|8.71|8.51|8.69|8.49|10
1674036900000|2023-01-18 10:15:00|8.68|8.48|8.71|8.51|8.71|8.51|8.68|8.48|10
1674037200000|2023-01-18 10:20:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|6
1674037500000|2023-01-18 10:25:00|8.72|8.52|8.7|8.5|8.73|8.53|8.7|8.5|11
1674037800000|2023-01-18 10:30:00|8.71|8.51|8.67|8.47|8.71|8.51|8.67|8.47|31
1674038100000|2023-01-18 10:35:00|8.66|8.46|8.66|8.46|8.68|8.48|8.66|8.46|23
1674038400000|2023-01-18 10:40:00|8.67|8.47|8.66|8.46|8.67|8.47|8.65|8.45|34
1674038700000|2023-01-18 10:45:00|8.67|8.47|8.68|8.48|8.68|8.48|8.66|8.46|14
1674039000000|2023-01-18 10:50:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|6
1674039300000|2023-01-18 10:55:00|8.67|8.47|8.66|8.46|8.68|8.48|8.65|8.45|44
1674039600000|2023-01-18 11:00:00|8.67|8.47|8.69|8.49|8.69|8.49|8.65|8.45|35
1674039900000|2023-01-18 11:05:00|8.68|8.48|8.7|8.5|8.71|8.51|8.68|8.48|31
1674040200000|2023-01-18 11:10:00|8.71|8.51|8.72|8.52|8.73|8.53|8.7|8.5|32
1674040500000|2023-01-18 11:15:00|8.71|8.51|8.71|8.51|8.74|8.54|8.71|8.51|57
1674040800000|2023-01-18 11:20:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|44
1674041100000|2023-01-18 11:25:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|21
1674041400000|2023-01-18 11:30:00|8.71|8.51|8.74|8.54|8.74|8.54|8.71|8.51|28
1674041700000|2023-01-18 11:35:00|8.73|8.53|8.75|8.55|8.75|8.55|8.73|8.53|25
1674042000000|2023-01-18 11:40:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|8
1674042300000|2023-01-18 11:45:00|8.76|8.56|8.75|8.55|8.76|8.56|8.73|8.53|14
1674042600000|2023-01-18 11:50:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|4
1674042900000|2023-01-18 11:55:00|8.76|8.56|8.75|8.55|8.77|8.57|8.75|8.55|20
1674043200000|2023-01-18 12:00:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|25
1674043500000|2023-01-18 12:05:00|8.77|8.57|8.74|8.54|8.77|8.57|8.74|8.54|40
1674043800000|2023-01-18 12:10:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|5
1674044100000|2023-01-18 12:15:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|8
1674044400000|2023-01-18 12:20:00|8.76|8.56|8.75|8.55|8.77|8.57|8.75|8.55|10
1674044700000|2023-01-18 12:25:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|10
1674045000000|2023-01-18 12:30:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|15
1674045300000|2023-01-18 12:35:00|8.77|8.57|8.76|8.56|8.77|8.57|8.75|8.55|26
1674045600000|2023-01-18 12:40:00|8.77|8.57|8.78|8.58|8.79|8.59|8.76|8.56|14
1674045900000|2023-01-18 12:45:00|8.79|8.59|8.76|8.56|8.79|8.59|8.76|8.56|28
1674046200000|2023-01-18 12:50:00|8.77|8.57|8.76|8.56|8.78|8.58|8.76|8.56|28
1674046500000|2023-01-18 12:55:00|8.77|8.57|8.75|8.55|8.77|8.57|8.75|8.55|19
1674046800000|2023-01-18 13:00:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|44
1674047100000|2023-01-18 13:05:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|18
1674047400000|2023-01-18 13:10:00|8.74|8.54|8.74|8.54|8.75|8.55|8.72|8.52|21
1674047700000|2023-01-18 13:15:00|8.75|8.55|8.72|8.52|8.75|8.55|8.72|8.52|8
1674048000000|2023-01-18 13:20:00|8.73|8.53|8.7|8.5|8.73|8.53|8.7|8.5|46
1674048300000|2023-01-18 13:25:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|17
1674048600000|2023-01-18 13:30:00|8.72|8.52|8.69|8.49|8.78|8.58|8.67|8.47|142
1674048900000|2023-01-18 13:35:00|8.7|8.5|8.72|8.52|8.72|8.52|8.69|8.49|41
1674049200000|2023-01-18 13:40:00|8.73|8.53|8.75|8.55|8.75|8.55|8.72|8.52|43
1674049500000|2023-01-18 13:45:00|8.76|8.56|8.8|8.6|8.82|8.62|8.75|8.55|95
1674049800000|2023-01-18 13:50:00|8.81|8.61|8.8|8.6|8.81|8.61|8.77|8.57|50
1674050100000|2023-01-18 13:55:00|8.79|8.59|8.8|8.6|8.81|8.61|8.78|8.58|20
1674050400000|2023-01-18 14:00:00|8.79|8.59|8.8|8.6|8.8|8.6|8.76|8.56|26
1674050700000|2023-01-18 14:05:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|76
1674051000000|2023-01-18 14:10:00|8.81|8.61|8.82|8.62|8.84|8.64|8.8|8.6|86
1674051300000|2023-01-18 14:15:00|8.83|8.63|8.81|8.61|8.84|8.64|8.8|8.6|137
1674051600000|2023-01-18 14:20:00|8.82|8.62|8.78|8.58|8.83|8.63|8.76|8.56|177
1674051900000|2023-01-18 14:25:00|8.79|8.59|8.78|8.58|8.81|8.61|8.77|8.57|130
1674052200000|2023-01-18 14:30:00|8.79|8.59|8.82|8.62|8.85|8.65|8.78|8.58|126
1674052500000|2023-01-18 14:35:00|8.81|8.61|8.8|8.6|8.82|8.62|8.78|8.58|74
1674052800000|2023-01-18 14:40:00|8.79|8.59|8.8|8.6|8.83|8.63|8.79|8.59|78
1674053100000|2023-01-18 14:45:00|8.81|8.61|8.84|8.64|8.86|8.66|8.8|8.6|94
1674053400000|2023-01-18 14:50:00|8.85|8.65|8.87|8.67|8.87|8.67|8.84|8.64|53
1674053700000|2023-01-18 14:55:00|8.86|8.66|8.85|8.65|8.87|8.67|8.84|8.64|124
1674054000000|2023-01-18 15:00:00|8.86|8.66|8.9|8.7|8.9|8.7|8.85|8.65|39
1674054300000|2023-01-18 15:05:00|8.91|8.71|8.9|8.7|8.92|8.72|8.88|8.68|50
1674054600000|2023-01-18 15:10:00|8.89|8.69|8.86|8.66|8.9|8.7|8.86|8.66|82
1674054900000|2023-01-18 15:15:00|8.87|8.67|8.83|8.63|8.88|8.68|8.82|8.62|29
1674055200000|2023-01-18 15:20:00|8.82|8.62|8.87|8.67|8.88|8.68|8.82|8.62|20
1674055500000|2023-01-18 15:25:00|8.88|8.68|9.07|8.87|9.07|8.87|8.87|8.67|146
1674055800000|2023-01-18 15:30:00|9.06|8.86|8.97|8.77|9.07|8.87|8.96|8.76|110
1674056100000|2023-01-18 15:35:00|8.98|8.78|8.93|8.73|8.99|8.79|8.9|8.7|98
1674056400000|2023-01-18 15:40:00|8.92|8.72|8.84|8.64|8.94|8.74|8.84|8.64|111
1674056700000|2023-01-18 15:45:00|8.85|8.65|8.77|8.57|8.86|8.66|8.76|8.56|109
1674057000000|2023-01-18 15:50:00|8.76|8.56|8.45|8.25|8.77|8.57|8.45|8.25|180
1674057300000|2023-01-18 15:55:00|8.46|8.26|8.58|8.38|8.62|8.42|8.45|8.25|130
1674057600000|2023-01-18 16:00:00|8.57|8.37|8.49|8.29|8.58|8.38|8.48|8.28|135
1674057900000|2023-01-18 16:05:00|8.5|8.3|8.51|8.31|8.51|8.31|8.43|8.23|78
1674058200000|2023-01-18 16:10:00|8.5|8.3|8.47|8.27|8.51|8.31|8.42|8.22|90
1674058500000|2023-01-18 16:15:00|8.48|8.28|8.44|8.24|8.51|8.31|8.44|8.24|111
1674058800000|2023-01-18 16:20:00|8.43|8.23|8.19|7.99|8.44|8.24|7.86|7.66|389
1674059100000|2023-01-18 16:25:00|8.18|7.98|8.14|7.94|8.24|8.04|8.13|7.93|168
1674059400000|2023-01-18 16:30:00|8.13|7.93|8.16|7.96|8.28|8.08|8.13|7.93|130
1674059700000|2023-01-18 16:35:00|8.17|7.97|8.13|7.93|8.19|7.99|8.09|7.89|143
1674060000000|2023-01-18 16:40:00|8.12|7.92|8.09|7.89|8.16|7.96|8.03|7.83|184
1674060300000|2023-01-18 16:45:00|8.1|7.9|8.12|7.92|8.14|7.94|8.05|7.85|93
1674060600000|2023-01-18 16:50:00|8.13|7.93|8.12|7.92|8.14|7.94|8.07|7.87|68
1674060900000|2023-01-18 16:55:00|8.13|7.93|8.22|8.02|8.23|8.03|8.1|7.9|201
1674061200000|2023-01-18 17:00:00|8.23|8.03|8.25|8.05|8.31|8.11|8.2|8|258
1674061500000|2023-01-18 17:05:00|8.26|8.06|8.34|8.14|8.35|8.15|8.26|8.06|225
1674061800000|2023-01-18 17:10:00|8.33|8.13|8.42|8.22|8.43|8.23|8.31|8.11|306
1674062100000|2023-01-18 17:15:00|8.41|8.21|8.33|8.13|8.45|8.25|8.32|8.12|286
1674062400000|2023-01-18 17:20:00|8.34|8.14|8.32|8.12|8.34|8.14|8.29|8.09|147
1674062700000|2023-01-18 17:25:00|8.33|8.13|8.31|8.11|8.33|8.13|8.27|8.07|105
1674063000000|2023-01-18 17:30:00|8.3|8.1|8.3|8.1|8.32|8.12|8.28|8.08|89
1674063300000|2023-01-18 17:35:00|8.31|8.11|8.35|8.15|8.38|8.18|8.31|8.11|115
1674063600000|2023-01-18 17:40:00|8.36|8.16|8.31|8.11|8.36|8.16|8.3|8.1|102
1674063900000|2023-01-18 17:45:00|8.32|8.12|8.34|8.14|8.36|8.16|8.32|8.12|85
1674064200000|2023-01-18 17:50:00|8.35|8.15|8.3|8.1|8.36|8.16|8.3|8.1|32
1674064500000|2023-01-18 17:55:00|8.31|8.11|8.3|8.1|8.32|8.12|8.29|8.09|26
1674064800000|2023-01-18 18:00:00|8.29|8.09|8.33|8.13|8.33|8.13|8.29|8.09|63
1674065100000|2023-01-18 18:05:00|8.32|8.12|8.27|8.07|8.33|8.13|8.27|8.07|90
1674065400000|2023-01-18 18:10:00|8.28|8.08|8.32|8.12|8.32|8.12|8.27|8.07|57
1674065700000|2023-01-18 18:15:00|8.33|8.13|8.34|8.14|8.35|8.15|8.32|8.12|34
1674066000000|2023-01-18 18:20:00|8.35|8.15|8.37|8.17|8.38|8.18|8.35|8.15|33
1674066300000|2023-01-18 18:25:00|8.36|8.16|8.38|8.18|8.4|8.2|8.36|8.16|53
1674066600000|2023-01-18 18:30:00|8.39|8.19|8.38|8.18|8.41|8.21|8.37|8.17|46
1674066900000|2023-01-18 18:35:00|8.37|8.17|8.32|8.12|8.39|8.19|8.3|8.1|76
1674067200000|2023-01-18 18:40:00|8.33|8.13|8.3|8.1|8.33|8.13|8.26|8.06|44
1674067500000|2023-01-18 18:45:00|8.31|8.11|8.3|8.1|8.32|8.12|8.29|8.09|34
1674067800000|2023-01-18 18:50:00|8.31|8.11|8.31|8.11|8.32|8.12|8.3|8.1|63
1674068100000|2023-01-18 18:55:00|8.3|8.1|8.3|8.1|8.31|8.11|8.29|8.09|41
1674068400000|2023-01-18 19:00:00|8.29|8.09|8.26|8.06|8.3|8.1|8.26|8.06|26
1674068700000|2023-01-18 19:05:00|8.25|8.05|8.28|8.08|8.3|8.1|8.25|8.05|20
1674069000000|2023-01-18 19:10:00|8.29|8.09|8.3|8.1|8.3|8.1|8.28|8.08|10
1674069300000|2023-01-18 19:15:00|8.31|8.11|8.28|8.08|8.31|8.11|8.27|8.07|38
1674069600000|2023-01-18 19:20:00|8.29|8.09|8.29|8.09|8.3|8.1|8.28|8.08|49
1674069900000|2023-01-18 19:25:00|8.28|8.08|8.31|8.11|8.32|8.12|8.28|8.08|14
1674070200000|2023-01-18 19:30:00|8.3|8.1|8.31|8.11|8.33|8.13|8.3|8.1|48
1674070500000|2023-01-18 19:35:00|8.32|8.12|8.29|8.09|8.33|8.13|8.29|8.09|34
1674070800000|2023-01-18 19:40:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|5
1674071100000|2023-01-18 19:45:00|8.31|8.11|8.28|8.08|8.31|8.11|8.28|8.08|12
1674071400000|2023-01-18 19:50:00|8.29|8.09|8.29|8.09|8.3|8.1|8.28|8.08|33
1674071700000|2023-01-18 19:55:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|14
1674072000000|2023-01-18 20:00:00|8.28|8.08|8.28|8.08|8.29|8.09|8.27|8.07|21
1674072300000|2023-01-18 20:05:00|8.29|8.09|8.31|8.11|8.32|8.12|8.29|8.09|19
1674072600000|2023-01-18 20:10:00|8.32|8.12|8.32|8.12|8.34|8.14|8.31|8.11|27
1674072900000|2023-01-18 20:15:00|8.33|8.13|8.3|8.1|8.33|8.13|8.29|8.09|40
1674073200000|2023-01-18 20:20:00|8.29|8.09|8.29|8.09|8.3|8.1|8.27|8.07|37
1674073500000|2023-01-18 20:25:00|8.28|8.08|8.28|8.08|8.31|8.11|8.28|8.08|27
1674073800000|2023-01-18 20:30:00|8.27|8.07|8.24|8.04|8.27|8.07|8.22|8.02|76
1674074100000|2023-01-18 20:35:00|8.25|8.05|8.19|7.99|8.26|8.06|8.12|7.92|97
1674074400000|2023-01-18 20:40:00|8.18|7.98|8.19|7.99|8.22|8.02|8.17|7.97|96
1674074700000|2023-01-18 20:45:00|8.18|7.98|8.16|7.96|8.22|8.02|8.16|7.96|109
1674075000000|2023-01-18 20:50:00|8.15|7.95|8.19|7.99|8.19|7.99|8.15|7.95|83
1674075300000|2023-01-18 20:55:00|8.2|8|8.17|7.97|8.2|8|8.15|7.95|70
1674075600000|2023-01-18 21:00:00|8.16|7.96|8.21|8.01|8.21|8.01|8.16|7.96|72
1674075900000|2023-01-18 21:05:00|8.2|8|8.22|8.02|8.22|8.02|8.18|7.98|11
1674076200000|2023-01-18 21:10:00|8.21|8.01|8.23|8.03|8.23|8.03|8.2|8|27
1674076500000|2023-01-18 21:15:00|8.22|8.02|8.23|8.03|8.24|8.04|8.22|8.02|22
1674076800000|2023-01-18 21:20:00|8.22|8.02|8.21|8.01|8.22|8.02|8.19|7.99|56
1674077100000|2023-01-18 21:25:00|8.2|8|8.19|7.99|8.21|8.01|8.18|7.98|32
1674077400000|2023-01-18 21:30:00|8.18|7.98|8.2|8|8.22|8.02|8.18|7.98|19
1674077700000|2023-01-18 21:35:00|8.21|8.01|8.21|8.01|8.22|8.02|8.2|8|69
1674078000000|2023-01-18 21:40:00|8.22|8.02|8.24|8.04|8.24|8.04|8.21|8.01|17
1674078300000|2023-01-18 21:45:00|8.23|8.03|8.21|8.01|8.24|8.04|8.21|8.01|45
1674078600000|2023-01-18 21:50:00|8.2|8|8.22|8.02|8.22|8.02|8.2|8|15
1674078900000|2023-01-18 21:55:00|8.21|8.01|8.2|8|8.23|8.03|8.2|8|34
1674079200000|2023-01-18 22:00:00|8.19|7.99|8.18|7.98|8.2|8|8.17|7.97|20
1674079500000|2023-01-18 22:05:00|8.19|7.99|8.17|7.97|8.2|8|8.16|7.96|23
1674079800000|2023-01-18 22:10:00|8.16|7.96|8.15|7.95|8.17|7.97|8.14|7.94|26
1674080100000|2023-01-18 22:15:00|8.16|7.96|8.15|7.95|8.16|7.96|8.13|7.93|26
1674080400000|2023-01-18 22:20:00|8.16|7.96|8.17|7.97|8.18|7.98|8.16|7.96|20
1674080700000|2023-01-18 22:25:00|8.18|7.98|8.18|7.98|8.19|7.99|8.17|7.97|11
1674081000000|2023-01-18 22:30:00|8.17|7.97|8.18|7.98|8.2|8|8.17|7.97|10
1674081300000|2023-01-18 22:35:00|8.19|7.99|8.18|7.98|8.19|7.99|8.16|7.96|8
1674081600000|2023-01-18 22:40:00|8.17|7.97|8.18|7.98|8.18|7.98|8.17|7.97|6
1674081900000|2023-01-18 22:45:00|8.17|7.97|8.2|8|8.2|8|8.17|7.97|20
1674082200000|2023-01-18 22:50:00|8.19|7.99|8.21|8.01|8.22|8.02|8.18|7.98|17
1674082500000|2023-01-18 22:55:00|8.22|8.02|8.22|8.02|8.22|8.02|8.21|8.01|7
1674082800000|2023-01-18 23:00:00|8.21|8.01|8.21|8.01|8.23|8.03|8.2|8|23
1674083100000|2023-01-18 23:05:00|8.22|8.02|8.21|8.01|8.23|8.03|8.19|7.99|32
1674083400000|2023-01-18 23:10:00|8.2|8|8.2|8|8.21|8.01|8.19|7.99|29
1674083700000|2023-01-18 23:15:00|8.19|7.99|8.2|8|8.21|8.01|8.18|7.98|26
1674084000000|2023-01-18 23:20:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|31
1674084300000|2023-01-18 23:25:00|8.18|7.98|8.18|7.98|8.19|7.99|8.17|7.97|21
1674084600000|2023-01-18 23:30:00|8.19|7.99|8.17|7.97|8.19|7.99|8.16|7.96|25
1674084900000|2023-01-18 23:35:00|8.16|7.96|8.14|7.94|8.17|7.97|8.13|7.93|55
1674085200000|2023-01-18 23:40:00|8.13|7.93|8.13|7.93|8.17|7.97|8.11|7.91|77
1674085500000|2023-01-18 23:45:00|8.12|7.92|8.12|7.92|8.14|7.94|8.07|7.87|62
1674085800000|2023-01-18 23:50:00|8.13|7.93|8.12|7.92|8.15|7.95|8.09|7.89|100
1674086100000|2023-01-18 23:55:00|8.11|7.91|8.1|7.9|8.12|7.92|8.1|7.9|64
1674086400000|2023-01-19 00:00:00|8.09|7.89|8.11|7.91|8.14|7.94|8.09|7.89|75
1674086700000|2023-01-19 00:05:00|8.12|7.92|8.15|7.95|8.15|7.95|8.12|7.92|26
1674087000000|2023-01-19 00:10:00|8.16|7.96|8.13|7.93|8.16|7.96|8.11|7.91|28
1674087300000|2023-01-19 00:15:00|8.12|7.92|8.14|7.94|8.16|7.96|8.12|7.92|19
1674087600000|2023-01-19 00:20:00|8.15|7.95|8.12|7.92|8.15|7.95|8.12|7.92|14
1674087900000|2023-01-19 00:25:00|8.13|7.93|8.12|7.92|8.13|7.93|8.08|7.88|22
1674088200000|2023-01-19 00:30:00|8.13|7.93|8.13|7.93|8.15|7.95|8.11|7.91|25
1674088500000|2023-01-19 00:35:00|8.14|7.94|8.17|7.97|8.18|7.98|8.13|7.93|24
1674088800000|2023-01-19 00:40:00|8.16|7.96|8.17|7.97|8.18|7.98|8.16|7.96|30
1674089100000|2023-01-19 00:45:00|8.16|7.96|8.17|7.97|8.18|7.98|8.16|7.96|12
1674089400000|2023-01-19 00:50:00|8.16|7.96|8.15|7.95|8.16|7.96|8.15|7.95|6
1674089700000|2023-01-19 00:55:00|8.16|7.96|8.13|7.93|8.16|7.96|8.13|7.93|16
1674090000000|2023-01-19 01:00:00|8.14|7.94|8.16|7.96|8.16|7.96|8.12|7.92|17
1674090300000|2023-01-19 01:05:00|8.17|7.97|8.16|7.96|8.18|7.98|8.16|7.96|8
1674090600000|2023-01-19 01:10:00|8.17|7.97|8.19|7.99|8.19|7.99|8.16|7.96|13
1674090900000|2023-01-19 01:15:00|8.18|7.98|8.19|7.99|8.2|8|8.17|7.97|17
1674091200000|2023-01-19 01:20:00|8.18|7.98|8.2|8|8.21|8.01|8.18|7.98|19
1674091500000|2023-01-19 01:25:00|8.19|7.99|8.19|7.99|8.21|8.01|8.19|7.99|19
1674091800000|2023-01-19 01:30:00|8.18|7.98|8.18|7.98|8.19|7.99|8.18|7.98|13
1674092100000|2023-01-19 01:35:00|8.19|7.99|8.18|7.98|8.19|7.99|8.17|7.97|14
1674092400000|2023-01-19 01:40:00|8.19|7.99|8.19|7.99|8.2|8|8.18|7.98|7
1674092700000|2023-01-19 01:45:00|8.18|7.98|8.16|7.96|8.18|7.98|8.16|7.96|5
1674093000000|2023-01-19 01:50:00|8.17|7.97|8.15|7.95|8.17|7.97|8.15|7.95|27
1674093300000|2023-01-19 01:55:00|8.14|7.94|8.15|7.95|8.15|7.95|8.14|7.94|14
1674093600000|2023-01-19 02:00:00|8.14|7.94|8.15|7.95|8.16|7.96|8.14|7.94|24
1674093900000|2023-01-19 02:05:00|8.16|7.96|8.15|7.95|8.16|7.96|8.15|7.95|4
1674094200000|2023-01-19 02:10:00|8.14|7.94|8.14|7.94|8.14|7.94|8.12|7.92|7
1674094500000|2023-01-19 02:15:00|8.15|7.95|8.15|7.95|8.16|7.96|8.15|7.95|21
1674094800000|2023-01-19 02:20:00|8.16|7.96|8.17|7.97|8.17|7.97|8.15|7.95|22
1674095100000|2023-01-19 02:25:00|8.18|7.98|8.18|7.98|8.18|7.98|8.17|7.97|41
1674095400000|2023-01-19 02:30:00|8.17|7.97|8.19|7.99|8.19|7.99|8.17|7.97|23
1674095700000|2023-01-19 02:35:00|8.2|8|8.2|8|8.22|8.02|8.2|8|53
1674096000000|2023-01-19 02:40:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|18
1674096300000|2023-01-19 02:45:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|2
1674096600000|2023-01-19 02:50:00|8.19|7.99|8.19|7.99|8.2|8|8.18|7.98|29
1674096900000|2023-01-19 02:55:00|8.2|8|8.21|8.01|8.21|8.01|8.19|7.99|68
1674097200000|2023-01-19 03:00:00|8.2|8|8.22|8.02|8.22|8.02|8.2|8|33
1674097500000|2023-01-19 03:05:00|8.21|8.01|8.21|8.01|8.22|8.02|8.19|7.99|43
1674097800000|2023-01-19 03:10:00|8.2|8|8.22|8.02|8.23|8.03|8.2|8|27
1674098100000|2023-01-19 03:15:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|8
1674098400000|2023-01-19 03:20:00|8.23|8.03|8.23|8.03|8.23|8.03|8.22|8.02|31
1674098700000|2023-01-19 03:25:00|8.22|8.02|8.23|8.03|8.24|8.04|8.22|8.02|38
1674099000000|2023-01-19 03:30:00|8.22|8.02|8.22|8.02|8.22|8.02|8.2|8|27
1674099300000|2023-01-19 03:35:00|8.21|8.01|8.21|8.01|8.22|8.02|8.2|8|41
1674099600000|2023-01-19 03:40:00|8.2|8|8.22|8.02|8.22|8.02|8.2|8|31
1674099900000|2023-01-19 03:45:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|10
1674100200000|2023-01-19 03:50:00|8.21|8.01|8.21|8.01|8.22|8.02|8.2|8|35
1674100500000|2023-01-19 03:55:00|8.2|8|8.2|8|8.21|8.01|8.2|8|23
1674100800000|2023-01-19 04:00:00|8.19|7.99|8.21|8.01|8.21|8.01|8.19|7.99|23
1674101100000|2023-01-19 04:05:00|8.2|8|8.23|8.03|8.23|8.03|8.2|8|12
1674101400000|2023-01-19 04:10:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|25
1674101700000|2023-01-19 04:15:00|8.23|8.03|8.23|8.03|8.24|8.04|8.22|8.02|13
1674102000000|2023-01-19 04:20:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|13
1674102300000|2023-01-19 04:25:00|8.25|8.05|8.24|8.04|8.26|8.06|8.23|8.03|48
1674102600000|2023-01-19 04:30:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|27
1674102900000|2023-01-19 04:35:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|12
1674103500000|2023-01-19 04:45:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|7
1674103800000|2023-01-19 04:50:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|13
1674104100000|2023-01-19 04:55:00|8.24|8.04|8.24|8.04|8.24|8.04|8.22|8.02|13
1674104400000|2023-01-19 05:00:00|8.23|8.03|8.23|8.03|8.24|8.04|8.22|8.02|5
1674104700000|2023-01-19 05:05:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|3
1674105000000|2023-01-19 05:10:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|39
1674105300000|2023-01-19 05:15:00|8.24|8.04|8.24|8.04|8.25|8.05|8.24|8.04|25
1674105600000|2023-01-19 05:20:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|9
1674106200000|2023-01-19 05:30:00|8.22|8.02|8.22|8.02|8.22|8.02|8.21|8.01|9
1674106500000|2023-01-19 05:35:00|8.21|8.01|8.2|8|8.22|8.02|8.2|8|4
1674106800000|2023-01-19 05:40:00|8.21|8.01|8.19|7.99|8.21|8.01|8.19|7.99|7
1674107100000|2023-01-19 05:45:00|8.2|8|8.2|8|8.2|8|8.19|7.99|7
1674107400000|2023-01-19 05:50:00|8.21|8.01|8.2|8|8.21|8.01|8.19|7.99|6
1674107700000|2023-01-19 05:55:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|5
1674108000000|2023-01-19 06:00:00|8.2|8|8.2|8|8.21|8.01|8.2|8|3
1674108300000|2023-01-19 06:05:00|8.19|7.99|8.22|8.02|8.22|8.02|8.19|7.99|4
1674108600000|2023-01-19 06:10:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|17
1674108900000|2023-01-19 06:15:00|8.2|8|8.18|7.98|8.2|8|8.17|7.97|15
1674109200000|2023-01-19 06:20:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|11
1674109500000|2023-01-19 06:25:00|8.2|8|8.2|8|8.2|8|8.19|7.99|25
1674109800000|2023-01-19 06:30:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|13
1674110100000|2023-01-19 06:35:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|2
1674110400000|2023-01-19 06:40:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|2
1674110700000|2023-01-19 06:45:00|8.22|8.02|8.22|8.02|8.22|8.02|8.21|8.01|5
1674111000000|2023-01-19 06:50:00|8.21|8.01|8.21|8.01|8.21|8.01|8.21|8.01|1
1674111300000|2023-01-19 06:55:00|8.2|8|8.2|8|8.21|8.01|8.2|8|33
1674111600000|2023-01-19 07:00:00|8.21|8.01|8.19|7.99|8.21|8.01|8.19|7.99|33
1674111900000|2023-01-19 07:05:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|26
1674112200000|2023-01-19 07:10:00|8.2|8|8.21|8.01|8.22|8.02|8.2|8|100
1674112500000|2023-01-19 07:15:00|8.2|8|8.2|8|8.2|8|8.2|8|1
1674112800000|2023-01-19 07:20:00|8.19|7.99|8.19|7.99|8.2|8|8.18|7.98|39
1674113100000|2023-01-19 07:25:00|8.2|8|8.2|8|8.21|8.01|8.2|8|35
1674113400000|2023-01-19 07:30:00|8.21|8.01|8.19|7.99|8.21|8.01|8.19|7.99|15
1674113700000|2023-01-19 07:35:00|8.18|7.98|8.18|7.98|8.18|7.98|8.18|7.98|1
1674114000000|2023-01-19 07:40:00|8.19|7.99|8.19|7.99|8.2|8|8.19|7.99|11
1674114300000|2023-01-19 07:45:00|8.2|8|8.2|8|8.21|8.01|8.19|7.99|25
1674114600000|2023-01-19 07:50:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|6
1674114900000|2023-01-19 07:55:00|8.21|8.01|8.2|8|8.21|8.01|8.19|7.99|32
1674115200000|2023-01-19 08:00:00|8.21|8.01|8.22|8.02|8.22|8.02|8.2|8|24
1674115500000|2023-01-19 08:05:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|32
1674115800000|2023-01-19 08:10:00|8.21|8.01|8.21|8.01|8.22|8.02|8.2|8|17
1674116100000|2023-01-19 08:15:00|8.22|8.02|8.18|7.98|8.22|8.02|8.17|7.97|13
1674116400000|2023-01-19 08:20:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|5
1674116700000|2023-01-19 08:25:00|8.18|7.98|8.19|7.99|8.2|8|8.18|7.98|8
1674117000000|2023-01-19 08:30:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|2
1674117300000|2023-01-19 08:35:00|8.2|8|8.22|8.02|8.24|8.04|8.2|8|13
1674117600000|2023-01-19 08:40:00|8.23|8.03|8.22|8.02|8.23|8.03|8.22|8.02|2
1674117900000|2023-01-19 08:45:00|8.21|8.01|8.21|8.01|8.22|8.02|8.21|8.01|3
1674118200000|2023-01-19 08:50:00|8.2|8|8.2|8|8.21|8.01|8.2|8|3
1674118500000|2023-01-19 08:55:00|8.19|7.99|8.19|7.99|8.21|8.01|8.19|7.99|17
1674118800000|2023-01-19 09:00:00|8.2|8|8.19|7.99|8.2|8|8.19|7.99|18
1674119100000|2023-01-19 09:05:00|8.2|8|8.18|7.98|8.2|8|8.18|7.98|53
1674119400000|2023-01-19 09:10:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|9
1674119700000|2023-01-19 09:15:00|8.2|8|8.19|7.99|8.2|8|8.19|7.99|2
1674120000000|2023-01-19 09:20:00|8.2|8|8.2|8|8.2|8|8.19|7.99|15
1674120300000|2023-01-19 09:25:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|9
1674120600000|2023-01-19 09:30:00|8.18|7.98|8.19|7.99|8.19|7.99|8.17|7.97|26
1674120900000|2023-01-19 09:35:00|8.18|7.98|8.22|8.02|8.22|8.02|8.18|7.98|55
1674121200000|2023-01-19 09:40:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|4
1674121500000|2023-01-19 09:45:00|8.23|8.03|8.23|8.03|8.24|8.04|8.22|8.02|9
1674121800000|2023-01-19 09:50:00|8.24|8.04|8.22|8.02|8.24|8.04|8.22|8.02|11
1674122100000|2023-01-19 09:55:00|8.23|8.03|8.23|8.03|8.23|8.03|8.22|8.02|5
1674122400000|2023-01-19 10:00:00|8.22|8.02|8.23|8.03|8.23|8.03|8.22|8.02|12
1674122700000|2023-01-19 10:05:00|8.22|8.02|8.24|8.04|8.24|8.04|8.22|8.02|19
1674123000000|2023-01-19 10:10:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|29
1674123300000|2023-01-19 10:15:00|8.24|8.04|8.23|8.03|8.25|8.05|8.22|8.02|12
1674123600000|2023-01-19 10:20:00|8.22|8.02|8.22|8.02|8.23|8.03|8.22|8.02|15
1674123900000|2023-01-19 10:25:00|8.21|8.01|8.2|8|8.22|8.02|8.2|8|42
1674124200000|2023-01-19 10:30:00|8.21|8.01|8.2|8|8.21|8.01|8.19|7.99|36
1674124500000|2023-01-19 10:35:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|30
1674124800000|2023-01-19 10:40:00|8.21|8.01|8.2|8|8.21|8.01|8.19|7.99|12
1674125100000|2023-01-19 10:45:00|8.19|7.99|8.22|8.02|8.22|8.02|8.19|7.99|50
1674125400000|2023-01-19 10:50:00|8.21|8.01|8.21|8.01|8.22|8.02|8.21|8.01|25
1674125700000|2023-01-19 10:55:00|8.22|8.02|8.23|8.03|8.24|8.04|8.21|8.01|8
1674126000000|2023-01-19 11:00:00|8.22|8.02|8.2|8|8.22|8.02|8.19|7.99|27
1674126300000|2023-01-19 11:05:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|6
1674126600000|2023-01-19 11:10:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|7
1674126900000|2023-01-19 11:15:00|8.2|8|8.18|7.98|8.2|8|8.18|7.98|3
1674127200000|2023-01-19 11:20:00|8.17|7.97|8.17|7.97|8.18|7.98|8.14|7.94|39
1674127500000|2023-01-19 11:25:00|8.18|7.98|8.15|7.95|8.18|7.98|8.15|7.95|60
1674127800000|2023-01-19 11:30:00|8.14|7.94|8.17|7.97|8.17|7.97|8.14|7.94|30
1674128100000|2023-01-19 11:35:00|8.16|7.96|8.15|7.95|8.16|7.96|8.13|7.93|28
1674128400000|2023-01-19 11:40:00|8.14|7.94|8.16|7.96|8.16|7.96|8.14|7.94|61
1674128700000|2023-01-19 11:45:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|24
1674129000000|2023-01-19 11:50:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|8
1674129300000|2023-01-19 11:55:00|8.17|7.97|8.17|7.97|8.17|7.97|8.16|7.96|41
1674129600000|2023-01-19 12:00:00|8.16|7.96|8.16|7.96|8.17|7.97|8.14|7.94|23
1674129900000|2023-01-19 12:05:00|8.17|7.97|8.18|7.98|8.18|7.98|8.16|7.96|4
1674130200000|2023-01-19 12:10:00|8.19|7.99|8.18|7.98|8.19|7.99|8.18|7.98|8
1674130500000|2023-01-19 12:15:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|3
1674130800000|2023-01-19 12:20:00|8.18|7.98|8.18|7.98|8.19|7.99|8.18|7.98|7
1674131100000|2023-01-19 12:25:00|8.19|7.99|8.19|7.99|8.19|7.99|8.19|7.99|1
1674131400000|2023-01-19 12:30:00|8.18|7.98|8.17|7.97|8.19|7.99|8.17|7.97|8
1674131700000|2023-01-19 12:35:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|8
1674132000000|2023-01-19 12:40:00|8.18|7.98|8.16|7.96|8.18|7.98|8.16|7.96|11
1674132300000|2023-01-19 12:45:00|8.15|7.95|8.13|7.93|8.16|7.96|8.12|7.92|41
1674132600000|2023-01-19 12:50:00|8.14|7.94|8.15|7.95|8.15|7.95|8.12|7.92|18
1674132900000|2023-01-19 12:55:00|8.16|7.96|8.16|7.96|8.16|7.96|8.15|7.95|29
1674133200000|2023-01-19 13:00:00|8.17|7.97|8.15|7.95|8.17|7.97|8.14|7.94|23
1674133500000|2023-01-19 13:05:00|8.14|7.94|8.14|7.94|8.15|7.95|8.13|7.93|23
1674133800000|2023-01-19 13:10:00|8.15|7.95|8.11|7.91|8.15|7.95|8.1|7.9|17
1674134100000|2023-01-19 13:15:00|8.1|7.9|8.1|7.9|8.14|7.94|8.1|7.9|49
1674134400000|2023-01-19 13:20:00|8.11|7.91|8.13|7.93|8.14|7.94|8.1|7.9|67
1674134700000|2023-01-19 13:25:00|8.12|7.92|8.18|7.98|8.18|7.98|8.11|7.91|61
1674135000000|2023-01-19 13:30:00|8.17|7.97|8.17|7.97|8.18|7.98|8.12|7.92|77
1674135300000|2023-01-19 13:35:00|8.18|7.98|8.17|7.97|8.18|7.98|8.15|7.95|26
1674135600000|2023-01-19 13:40:00|8.18|7.98|8.18|7.98|8.19|7.99|8.17|7.97|19
1674135900000|2023-01-19 13:45:00|8.19|7.99|8.17|7.97|8.2|8|8.16|7.96|17
1674136200000|2023-01-19 13:50:00|8.16|7.96|8.18|7.98|8.18|7.98|8.16|7.96|17
1674136500000|2023-01-19 13:55:00|8.17|7.97|8.17|7.97|8.18|7.98|8.17|7.97|31
1674136800000|2023-01-19 14:00:00|8.18|7.98|8.17|7.97|8.19|7.99|8.17|7.97|48
1674137100000|2023-01-19 14:05:00|8.16|7.96|8.14|7.94|8.17|7.97|8.12|7.92|51
1674137400000|2023-01-19 14:10:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|32
1674137700000|2023-01-19 14:15:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|56
1674138000000|2023-01-19 14:20:00|8.11|7.91|8.13|7.93|8.13|7.93|8.11|7.91|27
1674138300000|2023-01-19 14:25:00|8.12|7.92|8.14|7.94|8.15|7.95|8.12|7.92|25
1674138600000|2023-01-19 14:30:00|8.15|7.95|8.16|7.96|8.17|7.97|8.13|7.93|96
1674138900000|2023-01-19 14:35:00|8.17|7.97|8.17|7.97|8.18|7.98|8.14|7.94|99
1674139200000|2023-01-19 14:40:00|8.18|7.98|8.16|7.96|8.2|8|8.16|7.96|93
1674139500000|2023-01-19 14:45:00|8.17|7.97|8.15|7.95|8.17|7.97|8.14|7.94|35
1674139800000|2023-01-19 14:50:00|8.16|7.96|8.17|7.97|8.19|7.99|8.15|7.95|26
1674140100000|2023-01-19 14:55:00|8.18|7.98|8.19|7.99|8.2|8|8.18|7.98|20
1674140400000|2023-01-19 15:00:00|8.18|7.98|8.2|8|8.21|8.01|8.18|7.98|67
1674140700000|2023-01-19 15:05:00|8.21|8.01|8.21|8.01|8.23|8.03|8.2|8|89
1674141000000|2023-01-19 15:10:00|8.2|8|8.21|8.01|8.21|8.01|8.19|7.99|76
1674141300000|2023-01-19 15:15:00|8.22|8.02|8.23|8.03|8.25|8.05|8.21|8.01|42
1674141600000|2023-01-19 15:20:00|8.24|8.04|8.21|8.01|8.24|8.04|8.21|8.01|56
1674141900000|2023-01-19 15:25:00|8.22|8.02|8.21|8.01|8.22|8.02|8.2|8|40
1674142200000|2023-01-19 15:30:00|8.22|8.02|8.21|8.01|8.22|8.02|8.2|8|40
1674142500000|2023-01-19 15:35:00|8.2|8|8.22|8.02|8.22|8.02|8.2|8|43
1674142800000|2023-01-19 15:40:00|8.21|8.01|8.21|8.01|8.23|8.03|8.2|8|33
1674143100000|2023-01-19 15:45:00|8.2|8|8.2|8|8.21|8.01|8.19|7.99|13
1674143400000|2023-01-19 15:50:00|8.21|8.01|8.2|8|8.21|8.01|8.19|7.99|34
1674143700000|2023-01-19 15:55:00|8.21|8.01|8.2|8|8.21|8.01|8.19|7.99|30
1674144000000|2023-01-19 16:00:00|8.21|8.01|8.19|7.99|8.21|8.01|8.18|7.98|31
1674144300000|2023-01-19 16:05:00|8.18|7.98|8.21|8.01|8.21|8.01|8.18|7.98|22
1674144600000|2023-01-19 16:10:00|8.22|8.02|8.25|8.05|8.25|8.05|8.22|8.02|32
1674144900000|2023-01-19 16:15:00|8.24|8.04|8.24|8.04|8.26|8.06|8.23|8.03|43
1674145200000|2023-01-19 16:20:00|8.23|8.03|8.23|8.03|8.24|8.04|8.22|8.02|49
1674145500000|2023-01-19 16:25:00|8.22|8.02|8.24|8.04|8.24|8.04|8.22|8.02|27
1674145800000|2023-01-19 16:30:00|8.23|8.03|8.21|8.01|8.24|8.04|8.21|8.01|49
1674146100000|2023-01-19 16:35:00|8.22|8.02|8.21|8.01|8.22|8.02|8.19|7.99|38
1674146400000|2023-01-19 16:40:00|8.2|8|8.19|7.99|8.21|8.01|8.19|7.99|36
1674146700000|2023-01-19 16:45:00|8.2|8|8.21|8.01|8.21|8.01|8.19|7.99|34
1674147000000|2023-01-19 16:50:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|6
1674147300000|2023-01-19 16:55:00|8.2|8|8.2|8|8.21|8.01|8.2|8|31
1674147600000|2023-01-19 17:00:00|8.21|8.01|8.22|8.02|8.23|8.03|8.2|8|32
1674147900000|2023-01-19 17:05:00|8.23|8.03|8.21|8.01|8.23|8.03|8.21|8.01|33
1674148200000|2023-01-19 17:10:00|8.22|8.02|8.23|8.03|8.23|8.03|8.22|8.02|14
1674148500000|2023-01-19 17:15:00|8.24|8.04|8.23|8.03|8.24|8.04|8.23|8.03|26
1674148800000|2023-01-19 17:20:00|8.24|8.04|8.22|8.02|8.24|8.04|8.21|8.01|19
1674149100000|2023-01-19 17:25:00|8.21|8.01|8.22|8.02|8.23|8.03|8.21|8.01|24
1674149400000|2023-01-19 17:30:00|8.21|8.01|8.21|8.01|8.22|8.02|8.2|8|39
1674149700000|2023-01-19 17:35:00|8.2|8|8.2|8|8.21|8.01|8.2|8|17
1674150000000|2023-01-19 17:40:00|8.21|8.01|8.19|7.99|8.21|8.01|8.19|7.99|25
1674150300000|2023-01-19 17:45:00|8.2|8|8.19|7.99|8.21|8.01|8.19|7.99|22
1674150600000|2023-01-19 17:50:00|8.18|7.98|8.15|7.95|8.18|7.98|8.13|7.93|50
1674150900000|2023-01-19 17:55:00|8.16|7.96|8.16|7.96|8.17|7.97|8.16|7.96|15
1674151200000|2023-01-19 18:00:00|8.17|7.97|8.17|7.97|8.18|7.98|8.15|7.95|17
1674151500000|2023-01-19 18:05:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|14
1674151800000|2023-01-19 18:10:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|2
1674152100000|2023-01-19 18:15:00|8.16|7.96|8.18|7.98|8.19|7.99|8.16|7.96|19
1674152400000|2023-01-19 18:20:00|8.19|7.99|8.19|7.99|8.2|8|8.18|7.98|67
1674152700000|2023-01-19 18:25:00|8.2|8|8.19|7.99|8.2|8|8.18|7.98|18
1674153000000|2023-01-19 18:30:00|8.2|8|8.19|7.99|8.2|8|8.18|7.98|44
1674153300000|2023-01-19 18:35:00|8.2|8|8.21|8.01|8.21|8.01|8.19|7.99|16
1674153600000|2023-01-19 18:40:00|8.22|8.02|8.21|8.01|8.22|8.02|8.2|8|40
1674153900000|2023-01-19 18:45:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|34
1674154200000|2023-01-19 18:50:00|8.2|8|8.2|8|8.21|8.01|8.2|8|27
1674154500000|2023-01-19 18:55:00|8.21|8.01|8.21|8.01|8.22|8.02|8.2|8|59
1674154800000|2023-01-19 19:00:00|8.22|8.02|8.22|8.02|8.22|8.02|8.2|8|5
1674155100000|2023-01-19 19:05:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|6
1674155400000|2023-01-19 19:10:00|8.21|8.01|8.23|8.03|8.23|8.03|8.21|8.01|15
1674155700000|2023-01-19 19:15:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|29
1674156000000|2023-01-19 19:20:00|8.25|8.05|8.26|8.06|8.26|8.06|8.25|8.05|16
1674156300000|2023-01-19 19:25:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|27
1674156600000|2023-01-19 19:30:00|8.26|8.06|8.26|8.06|8.29|8.09|8.25|8.05|73
1674156900000|2023-01-19 19:35:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|29
1674157200000|2023-01-19 19:40:00|8.26|8.06|8.28|8.08|8.28|8.08|8.26|8.06|23
1674157500000|2023-01-19 19:45:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|20
1674157800000|2023-01-19 19:50:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|23
1674158100000|2023-01-19 19:55:00|8.28|8.08|8.29|8.09|8.31|8.11|8.28|8.08|26
1674158400000|2023-01-19 20:00:00|8.3|8.1|8.3|8.1|8.31|8.11|8.29|8.09|47
1674158700000|2023-01-19 20:05:00|8.31|8.11|8.3|8.1|8.31|8.11|8.29|8.09|16
1674159000000|2023-01-19 20:10:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|12
1674159300000|2023-01-19 20:15:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|15
1674159600000|2023-01-19 20:20:00|8.32|8.12|8.3|8.1|8.32|8.12|8.29|8.09|25
1674159900000|2023-01-19 20:25:00|8.29|8.09|8.3|8.1|8.32|8.12|8.29|8.09|32
1674160200000|2023-01-19 20:30:00|8.29|8.09|8.3|8.1|8.3|8.1|8.28|8.08|14
1674160500000|2023-01-19 20:35:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|3
1674160800000|2023-01-19 20:40:00|8.3|8.1|8.29|8.09|8.3|8.1|8.27|8.07|18
1674161100000|2023-01-19 20:45:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|8
1674161400000|2023-01-19 20:50:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|20
1674161700000|2023-01-19 20:55:00|8.3|8.1|8.29|8.09|8.3|8.1|8.28|8.08|28
1674162000000|2023-01-19 21:00:00|8.3|8.1|8.27|8.07|8.3|8.1|8.27|8.07|32
1674162300000|2023-01-19 21:05:00|8.28|8.08|8.27|8.07|8.28|8.08|8.27|8.07|12
1674162600000|2023-01-19 21:10:00|8.26|8.06|8.25|8.05|8.27|8.07|8.25|8.05|18
1674162900000|2023-01-19 21:15:00|8.26|8.06|8.25|8.05|8.26|8.06|8.24|8.04|10
1674163200000|2023-01-19 21:20:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|12
1674163500000|2023-01-19 21:25:00|8.26|8.06|8.26|8.06|8.26|8.06|8.25|8.05|7
1674163800000|2023-01-19 21:30:00|8.25|8.05|8.25|8.05|8.26|8.06|8.25|8.05|7
1674164100000|2023-01-19 21:35:00|8.24|8.04|8.24|8.04|8.25|8.05|8.24|8.04|3
1674164400000|2023-01-19 21:40:00|8.23|8.03|8.22|8.02|8.24|8.04|8.22|8.02|22
1674164700000|2023-01-19 21:45:00|8.23|8.03|8.23|8.03|8.24|8.04|8.22|8.02|15
1674165000000|2023-01-19 21:50:00|8.22|8.02|8.23|8.03|8.24|8.04|8.22|8.02|26
1674165300000|2023-01-19 21:55:00|8.22|8.02|8.23|8.03|8.23|8.03|8.22|8.02|14
1674165600000|2023-01-19 22:00:00|8.24|8.04|8.24|8.04|8.24|8.04|8.24|8.04|1
1674165900000|2023-01-19 22:05:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|32
1674166200000|2023-01-19 22:10:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|9
1674166500000|2023-01-19 22:15:00|8.24|8.04|8.24|8.04|8.24|8.04|8.24|8.04|1
1674166800000|2023-01-19 22:20:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|12
1674167100000|2023-01-19 22:25:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|6
1674167400000|2023-01-19 22:30:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|4
1674167700000|2023-01-19 22:35:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|2
1674168000000|2023-01-19 22:40:00|8.25|8.05|8.25|8.05|8.26|8.06|8.25|8.05|3
1674168300000|2023-01-19 22:45:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|3
1674168600000|2023-01-19 22:50:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|6
1674168900000|2023-01-19 22:55:00|8.25|8.05|8.25|8.05|8.26|8.06|8.25|8.05|7
1674169200000|2023-01-19 23:00:00|8.26|8.06|8.25|8.05|8.27|8.07|8.24|8.04|10
1674169500000|2023-01-19 23:05:00|8.26|8.06|8.25|8.05|8.26|8.06|8.24|8.04|32
1674169800000|2023-01-19 23:10:00|8.26|8.06|8.25|8.05|8.26|8.06|8.24|8.04|10
1674170100000|2023-01-19 23:15:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|20
1674170400000|2023-01-19 23:20:00|8.24|8.04|8.25|8.05|8.25|8.05|8.24|8.04|2
1674170700000|2023-01-19 23:25:00|8.26|8.06|8.26|8.06|8.27|8.07|8.25|8.05|15
1674171000000|2023-01-19 23:30:00|8.27|8.07|8.26|8.06|8.27|8.07|8.25|8.05|12
1674171300000|2023-01-19 23:35:00|8.25|8.05|8.25|8.05|8.26|8.06|8.25|8.05|19
1674171600000|2023-01-19 23:40:00|8.26|8.06|8.26|8.06|8.26|8.06|8.26|8.06|1
1674171900000|2023-01-19 23:45:00|8.25|8.05|8.25|8.05|8.26|8.06|8.25|8.05|7
1674172200000|2023-01-19 23:50:00|8.26|8.06|8.27|8.07|8.27|8.07|8.25|8.05|16
1674172500000|2023-01-19 23:55:00|8.28|8.08|8.26|8.06|8.28|8.08|8.26|8.06|19
1674172800000|2023-01-20 00:00:00|8.25|8.05|8.26|8.06|8.26|8.06|8.24|8.04|6
1674173100000|2023-01-20 00:05:00|8.27|8.07|8.23|8.03|8.27|8.07|8.23|8.03|11
1674173400000|2023-01-20 00:10:00|8.22|8.02|8.23|8.03|8.24|8.04|8.18|7.98|78
1674173700000|2023-01-20 00:15:00|8.24|8.04|8.23|8.03|8.24|8.04|8.21|8.01|18
1674174000000|2023-01-20 00:20:00|8.24|8.04|8.24|8.04|8.25|8.05|8.22|8.02|45
1674174300000|2023-01-20 00:25:00|8.25|8.05|8.26|8.06|8.27|8.07|8.24|8.04|22
1674174600000|2023-01-20 00:30:00|8.27|8.07|8.24|8.04|8.28|8.08|8.24|8.04|62
1674174900000|2023-01-20 00:35:00|8.25|8.05|8.26|8.06|8.27|8.07|8.25|8.05|20
1674175200000|2023-01-20 00:40:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|25
1674175500000|2023-01-20 00:45:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|13
1674175800000|2023-01-20 00:50:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|11
1674176100000|2023-01-20 00:55:00|8.24|8.04|8.23|8.03|8.24|8.04|8.23|8.03|18
1674176400000|2023-01-20 01:00:00|8.22|8.02|8.21|8.01|8.23|8.03|8.21|8.01|28
1674176700000|2023-01-20 01:05:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|14
1674177000000|2023-01-20 01:10:00|8.22|8.02|8.23|8.03|8.23|8.03|8.21|8.01|14
1674177300000|2023-01-20 01:15:00|8.24|8.04|8.25|8.05|8.25|8.05|8.23|8.03|14
1674177600000|2023-01-20 01:20:00|8.24|8.04|8.25|8.05|8.26|8.06|8.24|8.04|18
1674177900000|2023-01-20 01:25:00|8.26|8.06|8.29|8.09|8.29|8.09|8.25|8.05|42
1674178200000|2023-01-20 01:30:00|8.3|8.1|8.27|8.07|8.3|8.1|8.27|8.07|22
1674178500000|2023-01-20 01:35:00|8.28|8.08|8.28|8.08|8.29|8.09|8.27|8.07|9
1674178800000|2023-01-20 01:40:00|8.27|8.07|8.27|8.07|8.28|8.08|8.27|8.07|11
1674179100000|2023-01-20 01:45:00|8.26|8.06|8.28|8.08|8.28|8.08|8.26|8.06|23
1674179400000|2023-01-20 01:50:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|2
1674179700000|2023-01-20 01:55:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|8
1674180000000|2023-01-20 02:00:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|18
1674180300000|2023-01-20 02:05:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|13
1674180600000|2023-01-20 02:10:00|8.28|8.08|8.26|8.06|8.28|8.08|8.26|8.06|13
1674180900000|2023-01-20 02:15:00|8.27|8.07|8.29|8.09|8.29|8.09|8.26|8.06|19
1674181200000|2023-01-20 02:20:00|8.28|8.08|8.27|8.07|8.28|8.08|8.26|8.06|18
1674181500000|2023-01-20 02:25:00|8.28|8.08|8.28|8.08|8.29|8.09|8.27|8.07|7
1674181800000|2023-01-20 02:30:00|8.29|8.09|8.27|8.07|8.29|8.09|8.27|8.07|21
1674182100000|2023-01-20 02:35:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|11
1674182400000|2023-01-20 02:40:00|8.25|8.05|8.24|8.04|8.26|8.06|8.24|8.04|14
1674182700000|2023-01-20 02:45:00|8.23|8.03|8.25|8.05|8.25|8.05|8.23|8.03|11
1674183000000|2023-01-20 02:50:00|8.24|8.04|8.23|8.03|8.25|8.05|8.23|8.03|20
1674183300000|2023-01-20 02:55:00|8.24|8.04|8.23|8.03|8.24|8.04|8.22|8.02|12
1674183600000|2023-01-20 03:00:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|15
1674183900000|2023-01-20 03:05:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|3
1674184500000|2023-01-20 03:15:00|8.24|8.04|8.22|8.02|8.25|8.05|8.22|8.02|33
1674184800000|2023-01-20 03:20:00|8.23|8.03|8.24|8.04|8.24|8.04|8.23|8.03|24
1674185100000|2023-01-20 03:25:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|15
1674185400000|2023-01-20 03:30:00|8.24|8.04|8.24|8.04|8.25|8.05|8.24|8.04|13
1674185700000|2023-01-20 03:35:00|8.25|8.05|8.23|8.03|8.25|8.05|8.23|8.03|29
1674186000000|2023-01-20 03:40:00|8.24|8.04|8.24|8.04|8.24|8.04|8.24|8.04|1
1674186600000|2023-01-20 03:50:00|8.23|8.03|8.24|8.04|8.24|8.04|8.23|8.03|4
1674186900000|2023-01-20 03:55:00|8.23|8.03|8.24|8.04|8.24|8.04|8.23|8.03|2
1674187200000|2023-01-20 04:00:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|5
1674187500000|2023-01-20 04:05:00|8.24|8.04|8.25|8.05|8.25|8.05|8.24|8.04|2
1674187800000|2023-01-20 04:10:00|8.26|8.06|8.26|8.06|8.26|8.06|8.26|8.06|1
1674188100000|2023-01-20 04:15:00|8.27|8.07|8.27|8.07|8.27|8.07|8.26|8.06|5
1674188400000|2023-01-20 04:20:00|8.26|8.06|8.27|8.07|8.27|8.07|8.26|8.06|2
1674188700000|2023-01-20 04:25:00|8.26|8.06|8.29|8.09|8.29|8.09|8.26|8.06|6
1674189000000|2023-01-20 04:30:00|8.28|8.08|8.28|8.08|8.29|8.09|8.28|8.08|13
1674189300000|2023-01-20 04:35:00|8.29|8.09|8.26|8.06|8.29|8.09|8.26|8.06|18
1674189600000|2023-01-20 04:40:00|8.27|8.07|8.24|8.04|8.27|8.07|8.24|8.04|34
1674189900000|2023-01-20 04:45:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|3
1674190200000|2023-01-20 04:50:00|8.24|8.04|8.23|8.03|8.25|8.05|8.22|8.02|32
1674190500000|2023-01-20 04:55:00|8.22|8.02|8.22|8.02|8.23|8.03|8.2|8|31
1674190800000|2023-01-20 05:00:00|8.21|8.01|8.22|8.02|8.23|8.03|8.19|7.99|28
1674191100000|2023-01-20 05:05:00|8.23|8.03|8.22|8.02|8.23|8.03|8.22|8.02|2
1674191400000|2023-01-20 05:10:00|8.23|8.03|8.22|8.02|8.23|8.03|8.22|8.02|8
1674191700000|2023-01-20 05:15:00|8.23|8.03|8.23|8.03|8.23|8.03|8.22|8.02|25
1674192000000|2023-01-20 05:20:00|8.22|8.02|8.21|8.01|8.23|8.03|8.21|8.01|12
1674192300000|2023-01-20 05:25:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|20
1674192600000|2023-01-20 05:30:00|8.2|8|8.19|7.99|8.21|8.01|8.19|7.99|46
1674192900000|2023-01-20 05:35:00|8.2|8|8.18|7.98|8.2|8|8.17|7.97|21
1674193200000|2023-01-20 05:40:00|8.19|7.99|8.19|7.99|8.2|8|8.19|7.99|33
1674193500000|2023-01-20 05:45:00|8.2|8|8.19|7.99|8.2|8|8.18|7.98|46
1674193800000|2023-01-20 05:50:00|8.2|8|8.19|7.99|8.2|8|8.19|7.99|38
1674194100000|2023-01-20 05:55:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|14
1674194400000|2023-01-20 06:00:00|8.18|7.98|8.19|7.99|8.19|7.99|8.17|7.97|6
1674194700000|2023-01-20 06:05:00|8.2|8|8.19|7.99|8.2|8|8.19|7.99|16
1674195000000|2023-01-20 06:10:00|8.2|8|8.18|7.98|8.2|8|8.18|7.98|21
1674195300000|2023-01-20 06:15:00|8.17|7.97|8.18|7.98|8.19|7.99|8.17|7.97|18
1674195600000|2023-01-20 06:20:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|9
1674195900000|2023-01-20 06:25:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|2
1674196200000|2023-01-20 06:30:00|8.2|8|8.19|7.99|8.2|8|8.19|7.99|10
1674196500000|2023-01-20 06:35:00|8.18|7.98|8.18|7.98|8.19|7.99|8.18|7.98|11
1674196800000|2023-01-20 06:40:00|8.19|7.99|8.18|7.98|8.19|7.99|8.18|7.98|2
1674197400000|2023-01-20 06:50:00|8.17|7.97|8.18|7.98|8.18|7.98|8.17|7.97|22
1674197700000|2023-01-20 06:55:00|8.17|7.97|8.18|7.98|8.18|7.98|8.17|7.97|10
1674198000000|2023-01-20 07:00:00|8.17|7.97|8.19|7.99|8.19|7.99|8.17|7.97|7
1674198300000|2023-01-20 07:05:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|2
1674198600000|2023-01-20 07:10:00|8.18|7.98|8.18|7.98|8.19|7.99|8.17|7.97|9
1674198900000|2023-01-20 07:15:00|8.17|7.97|8.19|7.99|8.19|7.99|8.17|7.97|21
1674199200000|2023-01-20 07:20:00|8.2|8|8.19|7.99|8.2|8|8.19|7.99|30
1674199500000|2023-01-20 07:25:00|8.2|8|8.19|7.99|8.2|8|8.19|7.99|18
1674199800000|2023-01-20 07:30:00|8.2|8|8.18|7.98|8.2|8|8.18|7.98|43
1674200100000|2023-01-20 07:35:00|8.19|7.99|8.19|7.99|8.19|7.99|8.19|7.99|1
1674200700000|2023-01-20 07:45:00|8.2|8|8.19|7.99|8.2|8|8.19|7.99|2
1674201000000|2023-01-20 07:50:00|8.18|7.98|8.18|7.98|8.19|7.99|8.18|7.98|5
1674201300000|2023-01-20 07:55:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|11
1674201600000|2023-01-20 08:00:00|8.18|7.98|8.18|7.98|8.19|7.99|8.18|7.98|31
1674201900000|2023-01-20 08:05:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|7
1674202200000|2023-01-20 08:10:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|6
1674202500000|2023-01-20 08:15:00|8.18|7.98|8.2|8|8.2|8|8.18|7.98|5
1674202800000|2023-01-20 08:20:00|8.19|7.99|8.18|7.98|8.2|8|8.18|7.98|10
1674203100000|2023-01-20 08:25:00|8.17|7.97|8.19|7.99|8.19|7.99|8.17|7.97|21
1674203400000|2023-01-20 08:30:00|8.18|7.98|8.18|7.98|8.18|7.98|8.16|7.96|13
1674203700000|2023-01-20 08:35:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|5
1674204000000|2023-01-20 08:40:00|8.2|8|8.2|8|8.21|8.01|8.19|7.99|23
1674204300000|2023-01-20 08:45:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|25
1674204600000|2023-01-20 08:50:00|8.2|8|8.19|7.99|8.21|8.01|8.19|7.99|4
1674204900000|2023-01-20 08:55:00|8.2|8|8.2|8|8.2|8|8.19|7.99|19
1674205200000|2023-01-20 09:00:00|8.19|7.99|8.19|7.99|8.2|8|8.19|7.99|15
1674205500000|2023-01-20 09:05:00|8.2|8|8.18|7.98|8.2|8|8.18|7.98|19
1674205800000|2023-01-20 09:10:00|8.17|7.97|8.18|7.98|8.19|7.99|8.17|7.97|20
1674206100000|2023-01-20 09:15:00|8.17|7.97|8.19|7.99|8.19|7.99|8.17|7.97|7
1674206400000|2023-01-20 09:20:00|8.2|8|8.19|7.99|8.2|8|8.19|7.99|10
1674206700000|2023-01-20 09:25:00|8.2|8|8.2|8|8.2|8|8.19|7.99|11
1674207300000|2023-01-20 09:35:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|20
1674207900000|2023-01-20 09:45:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|16
1674208200000|2023-01-20 09:50:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|18
1674208500000|2023-01-20 09:55:00|8.21|8.01|8.2|8|8.21|8.01|8.19|7.99|34
1674208800000|2023-01-20 10:00:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|6
1674209100000|2023-01-20 10:05:00|8.19|7.99|8.18|7.98|8.19|7.99|8.18|7.98|2
1674209400000|2023-01-20 10:10:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|3
1674209700000|2023-01-20 10:15:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|2
1674210000000|2023-01-20 10:20:00|8.18|7.98|8.18|7.98|8.18|7.98|8.18|7.98|1
1674210300000|2023-01-20 10:25:00|8.19|7.99|8.18|7.98|8.19|7.99|8.18|7.98|4
1674210600000|2023-01-20 10:30:00|8.19|7.99|8.19|7.99|8.19|7.99|8.19|7.99|1
1674210900000|2023-01-20 10:35:00|8.2|8|8.2|8|8.2|8|8.19|7.99|15
1674211200000|2023-01-20 10:40:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|40
1674211500000|2023-01-20 10:45:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|20
1674211800000|2023-01-20 10:50:00|8.19|7.99|8.19|7.99|8.2|8|8.19|7.99|35
1674212100000|2023-01-20 10:55:00|8.2|8|8.2|8|8.21|8.01|8.19|7.99|21
1674212400000|2023-01-20 11:00:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|51
1674212700000|2023-01-20 11:05:00|8.2|8|8.2|8|8.21|8.01|8.2|8|5
1674213000000|2023-01-20 11:10:00|8.19|7.99|8.19|7.99|8.2|8|8.19|7.99|9
1674213300000|2023-01-20 11:15:00|8.2|8|8.2|8|8.21|8.01|8.2|8|7
1674213600000|2023-01-20 11:20:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|26
1674213900000|2023-01-20 11:25:00|8.19|7.99|8.21|8.01|8.21|8.01|8.19|7.99|17
1674214200000|2023-01-20 11:30:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|28
1674214500000|2023-01-20 11:35:00|8.2|8|8.2|8|8.21|8.01|8.2|8|5
1674214800000|2023-01-20 11:40:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|18
1674215100000|2023-01-20 11:45:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|21
1674215400000|2023-01-20 11:50:00|8.2|8|8.2|8|8.2|8|8.2|8|1
1674216000000|2023-01-20 12:00:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|4
1674216300000|2023-01-20 12:05:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|28
1674216600000|2023-01-20 12:10:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|21
1674216900000|2023-01-20 12:15:00|8.2|8|8.21|8.01|8.21|8.01|8.19|7.99|12
1674217200000|2023-01-20 12:20:00|8.2|8|8.22|8.02|8.22|8.02|8.2|8|23
1674217500000|2023-01-20 12:25:00|8.21|8.01|8.23|8.03|8.23|8.03|8.21|8.01|7
1674217800000|2023-01-20 12:30:00|8.22|8.02|8.23|8.03|8.24|8.04|8.22|8.02|24
1674218100000|2023-01-20 12:35:00|8.24|8.04|8.23|8.03|8.24|8.04|8.22|8.02|30
1674218400000|2023-01-20 12:40:00|8.24|8.04|8.23|8.03|8.24|8.04|8.22|8.02|4
1674218700000|2023-01-20 12:45:00|8.22|8.02|8.23|8.03|8.24|8.04|8.22|8.02|26
1674219000000|2023-01-20 12:50:00|8.24|8.04|8.24|8.04|8.24|8.04|8.24|8.04|1
1674219300000|2023-01-20 12:55:00|8.23|8.03|8.24|8.04|8.24|8.04|8.23|8.03|8
1674219600000|2023-01-20 13:00:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|51
1674219900000|2023-01-20 13:05:00|8.24|8.04|8.24|8.04|8.25|8.05|8.24|8.04|35
1674220200000|2023-01-20 13:10:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|4
1674220500000|2023-01-20 13:15:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|9
1674220800000|2023-01-20 13:20:00|8.24|8.04|8.23|8.03|8.24|8.04|8.23|8.03|22
1674221100000|2023-01-20 13:25:00|8.22|8.02|8.22|8.02|8.23|8.03|8.22|8.02|15
1674221400000|2023-01-20 13:30:00|8.23|8.03|8.23|8.03|8.23|8.03|8.22|8.02|17
1674221700000|2023-01-20 13:35:00|8.22|8.02|8.23|8.03|8.23|8.03|8.22|8.02|4
1674222000000|2023-01-20 13:40:00|8.22|8.02|8.23|8.03|8.23|8.03|8.22|8.02|6
1674222300000|2023-01-20 13:45:00|8.22|8.02|8.21|8.01|8.23|8.03|8.21|8.01|12
1674222900000|2023-01-20 13:55:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|18
1674223200000|2023-01-20 14:00:00|8.22|8.02|8.22|8.02|8.22|8.02|8.21|8.01|31
1674223500000|2023-01-20 14:05:00|8.21|8.01|8.21|8.01|8.22|8.02|8.21|8.01|7
1674223800000|2023-01-20 14:10:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|16
1674224100000|2023-01-20 14:15:00|8.22|8.02|8.22|8.02|8.22|8.02|8.21|8.01|11
1674224400000|2023-01-20 14:20:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|7
1674224700000|2023-01-20 14:25:00|8.22|8.02|8.21|8.01|8.22|8.02|8.2|8|18
1674225000000|2023-01-20 14:30:00|8.22|8.02|8.19|7.99|8.22|8.02|8.18|7.98|38
1674225300000|2023-01-20 14:35:00|8.18|7.98|8.2|8|8.21|8.01|8.18|7.98|41
1674225600000|2023-01-20 14:40:00|8.21|8.01|8.23|8.03|8.25|8.05|8.2|8|35
1674225900000|2023-01-20 14:45:00|8.24|8.04|8.23|8.03|8.24|8.04|8.22|8.02|62
1674226200000|2023-01-20 14:50:00|8.22|8.02|8.23|8.03|8.24|8.04|8.22|8.02|16
1674226500000|2023-01-20 14:55:00|8.22|8.02|8.24|8.04|8.24|8.04|8.22|8.02|23
1674226800000|2023-01-20 15:00:00|8.25|8.05|8.26|8.06|8.27|8.07|8.24|8.04|42
1674227100000|2023-01-20 15:05:00|8.27|8.07|8.26|8.06|8.27|8.07|8.26|8.06|46
1674227400000|2023-01-20 15:10:00|8.27|8.07|8.26|8.06|8.27|8.07|8.25|8.05|86
1674227700000|2023-01-20 15:15:00|8.25|8.05|8.26|8.06|8.26|8.06|8.24|8.04|42
1674228000000|2023-01-20 15:20:00|8.25|8.05|8.25|8.05|8.28|8.08|8.25|8.05|39
1674228300000|2023-01-20 15:25:00|8.24|8.04|8.26|8.06|8.26|8.06|8.24|8.04|19
1674228600000|2023-01-20 15:30:00|8.25|8.05|8.27|8.07|8.28|8.08|8.25|8.05|41
1674228900000|2023-01-20 15:35:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|37
1674229200000|2023-01-20 15:40:00|8.27|8.07|8.26|8.06|8.27|8.07|8.26|8.06|44
1674229500000|2023-01-20 15:45:00|8.25|8.05|8.25|8.05|8.26|8.06|8.25|8.05|21
1674229800000|2023-01-20 15:50:00|8.26|8.06|8.26|8.06|8.26|8.06|8.25|8.05|9
1674230100000|2023-01-20 15:55:00|8.25|8.05|8.26|8.06|8.26|8.06|8.25|8.05|4
1674230400000|2023-01-20 16:00:00|8.27|8.07|8.26|8.06|8.27|8.07|8.26|8.06|12
1674230700000|2023-01-20 16:05:00|8.25|8.05|8.26|8.06|8.27|8.07|8.25|8.05|10
1674231000000|2023-01-20 16:10:00|8.27|8.07|8.29|8.09|8.29|8.09|8.26|8.06|31
1674231300000|2023-01-20 16:15:00|8.28|8.08|8.26|8.06|8.33|8.13|8.26|8.06|76
1674231600000|2023-01-20 16:20:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|15
1674231900000|2023-01-20 16:25:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|9
1674232200000|2023-01-20 16:30:00|8.29|8.09|8.3|8.1|8.32|8.12|8.28|8.08|38
1674232500000|2023-01-20 16:35:00|8.29|8.09|8.31|8.11|8.32|8.12|8.29|8.09|89
1674232800000|2023-01-20 16:40:00|8.32|8.12|8.32|8.12|8.33|8.13|8.3|8.1|43
1674233100000|2023-01-20 16:45:00|8.33|8.13|8.33|8.13|8.34|8.14|8.3|8.1|101
1674233400000|2023-01-20 16:50:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|53
1674233700000|2023-01-20 16:55:00|8.33|8.13|8.32|8.12|8.33|8.13|8.31|8.11|68
1674234000000|2023-01-20 17:00:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|73
1674234300000|2023-01-20 17:05:00|8.34|8.14|8.33|8.13|8.35|8.15|8.32|8.12|48
1674234600000|2023-01-20 17:10:00|8.34|8.14|8.33|8.13|8.35|8.15|8.32|8.12|38
1674234900000|2023-01-20 17:15:00|8.32|8.12|8.33|8.13|8.34|8.14|8.32|8.12|20
1674235200000|2023-01-20 17:20:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|14
1674235500000|2023-01-20 17:25:00|8.32|8.12|8.31|8.11|8.33|8.13|8.31|8.11|26
1674235800000|2023-01-20 17:30:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|20
1674236100000|2023-01-20 17:35:00|8.32|8.12|8.33|8.13|8.33|8.13|8.31|8.11|34
1674236400000|2023-01-20 17:40:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|12
1674236700000|2023-01-20 17:45:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|42
1674237000000|2023-01-20 17:50:00|8.34|8.14|8.37|8.17|8.39|8.19|8.33|8.13|64
1674237300000|2023-01-20 17:55:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|59
1674237600000|2023-01-20 18:00:00|8.37|8.17|8.39|8.19|8.4|8.2|8.36|8.16|65
1674237900000|2023-01-20 18:05:00|8.38|8.18|8.36|8.16|8.39|8.19|8.36|8.16|25
1674238200000|2023-01-20 18:10:00|8.35|8.15|8.37|8.17|8.37|8.17|8.34|8.14|39
1674238500000|2023-01-20 18:15:00|8.38|8.18|8.35|8.15|8.39|8.19|8.35|8.15|54
1674238800000|2023-01-20 18:20:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|55
1674239100000|2023-01-20 18:25:00|8.35|8.15|8.36|8.16|8.37|8.17|8.35|8.15|32
1674239400000|2023-01-20 18:30:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|11
1674239700000|2023-01-20 18:35:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|9
1674240000000|2023-01-20 18:40:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|15
1674240300000|2023-01-20 18:45:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|29
1674240600000|2023-01-20 18:50:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|10
1674240900000|2023-01-20 18:55:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|8
1674241200000|2023-01-20 19:00:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|7
1674241500000|2023-01-20 19:05:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|3
1674241800000|2023-01-20 19:10:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|2
1674242100000|2023-01-20 19:15:00|8.37|8.17|8.36|8.16|8.38|8.18|8.36|8.16|22
1674242400000|2023-01-20 19:20:00|8.37|8.17|8.38|8.18|8.39|8.19|8.36|8.16|36
1674242700000|2023-01-20 19:25:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|9
1674243000000|2023-01-20 19:30:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|16
1674243300000|2023-01-20 19:35:00|8.36|8.16|8.39|8.19|8.39|8.19|8.36|8.16|10
1674243600000|2023-01-20 19:40:00|8.38|8.18|8.39|8.19|8.43|8.23|8.38|8.18|34
1674243900000|2023-01-20 19:45:00|8.38|8.18|8.4|8.2|8.4|8.2|8.37|8.17|63
1674244200000|2023-01-20 19:50:00|8.41|8.21|8.42|8.22|8.43|8.23|8.4|8.2|46
1674244500000|2023-01-20 19:55:00|8.41|8.21|8.45|8.25|8.45|8.25|8.41|8.21|51
1674244800000|2023-01-20 20:00:00|8.46|8.26|8.49|8.29|8.5|8.3|8.45|8.25|72
1674245100000|2023-01-20 20:05:00|8.5|8.3|8.62|8.42|8.7|8.5|8.47|8.27|305
1674245400000|2023-01-20 20:10:00|8.61|8.41|8.59|8.39|8.63|8.43|8.58|8.38|111
1674245700000|2023-01-20 20:15:00|8.6|8.4|8.67|8.47|8.68|8.48|8.59|8.39|102
1674246000000|2023-01-20 20:20:00|8.68|8.48|8.62|8.42|8.68|8.48|8.62|8.42|69
1674246300000|2023-01-20 20:25:00|8.63|8.43|8.61|8.41|8.63|8.43|8.57|8.37|77
1674246600000|2023-01-20 20:30:00|8.62|8.42|8.63|8.43|8.64|8.44|8.59|8.39|60
1674246900000|2023-01-20 20:35:00|8.64|8.44|8.66|8.46|8.68|8.48|8.62|8.42|93
1674247200000|2023-01-20 20:40:00|8.65|8.45|8.62|8.42|8.65|8.45|8.61|8.41|76
1674247500000|2023-01-20 20:45:00|8.61|8.41|8.65|8.45|8.66|8.46|8.61|8.41|109
1674247800000|2023-01-20 20:50:00|8.64|8.44|8.65|8.45|8.67|8.47|8.62|8.42|68
1674248100000|2023-01-20 20:55:00|8.66|8.46|8.65|8.45|8.66|8.46|8.63|8.43|52
1674248400000|2023-01-20 21:00:00|8.66|8.46|8.66|8.46|8.68|8.48|8.64|8.44|69
1674248700000|2023-01-20 21:05:00|8.67|8.47|8.66|8.46|8.7|8.5|8.65|8.45|86
1674249000000|2023-01-20 21:10:00|8.65|8.45|8.59|8.39|8.66|8.46|8.59|8.39|63
1674249300000|2023-01-20 21:15:00|8.6|8.4|8.65|8.45|8.65|8.45|8.6|8.4|28
1674249600000|2023-01-20 21:20:00|8.66|8.46|8.68|8.48|8.69|8.49|8.65|8.45|23
1674249900000|2023-01-20 21:25:00|8.69|8.49|8.68|8.48|8.69|8.49|8.66|8.46|48
1674250200000|2023-01-20 21:30:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|34
1674250500000|2023-01-20 21:35:00|8.69|8.49|8.67|8.47|8.69|8.49|8.66|8.46|37
1674250800000|2023-01-20 21:40:00|8.66|8.46|8.67|8.47|8.67|8.47|8.65|8.45|8
1674251100000|2023-01-20 21:45:00|8.66|8.46|8.65|8.45|8.67|8.47|8.64|8.44|26
1674251400000|2023-01-20 21:50:00|8.64|8.44|8.67|8.47|8.67|8.47|8.64|8.44|16
1674251700000|2023-01-20 21:55:00|8.66|8.46|8.66|8.46|8.68|8.48|8.66|8.46|9
1674288000000|2023-01-21 08:00:00|8.79|8.59|8.84|8.64|8.86|8.66|8.79|8.59|80
1674288300000|2023-01-21 08:05:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|32
1674288600000|2023-01-21 08:10:00|8.83|8.63|8.86|8.66|8.88|8.68|8.83|8.63|47
1674288900000|2023-01-21 08:15:00|8.85|8.65|8.86|8.66|8.88|8.68|8.84|8.64|26
1674289200000|2023-01-21 08:20:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|13
1674289500000|2023-01-21 08:25:00|8.84|8.64|8.81|8.61|8.85|8.65|8.81|8.61|24
1674289800000|2023-01-21 08:30:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|9
1674290100000|2023-01-21 08:35:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|20
1674290400000|2023-01-21 08:40:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|28
1674290700000|2023-01-21 08:45:00|8.85|8.65|8.84|8.64|8.86|8.66|8.83|8.63|12
1674291000000|2023-01-21 08:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|20
1674291300000|2023-01-21 08:55:00|8.83|8.63|8.8|8.6|8.83|8.63|8.79|8.59|18
1674291600000|2023-01-21 09:00:00|8.82|8.62|8.8|8.6|8.82|8.62|8.76|8.56|35
1674291900000|2023-01-21 09:05:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|13
1674292200000|2023-01-21 09:10:00|8.82|8.62|8.82|8.62|8.82|8.62|8.8|8.6|19
1674292500000|2023-01-21 09:15:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|8
1674292800000|2023-01-21 09:20:00|8.81|8.61|8.8|8.6|8.82|8.62|8.8|8.6|6
1674293100000|2023-01-21 09:25:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|26
1674293400000|2023-01-21 09:30:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|2
1674293700000|2023-01-21 09:35:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|22
1674294000000|2023-01-21 09:40:00|8.83|8.63|8.83|8.63|8.87|8.67|8.82|8.62|57
1674294300000|2023-01-21 09:45:00|8.84|8.64|8.86|8.66|8.87|8.67|8.83|8.63|19
1674294600000|2023-01-21 09:50:00|8.87|8.67|8.89|8.69|8.9|8.7|8.85|8.65|29
1674294900000|2023-01-21 09:55:00|8.9|8.7|8.91|8.71|8.94|8.74|8.89|8.69|78
1674295200000|2023-01-21 10:00:00|8.9|8.7|8.94|8.74|8.94|8.74|8.89|8.69|57
1674295500000|2023-01-21 10:05:00|8.93|8.73|8.94|8.74|8.94|8.74|8.91|8.71|60
1674295800000|2023-01-21 10:10:00|8.93|8.73|8.95|8.75|8.96|8.76|8.93|8.73|69
1674296100000|2023-01-21 10:15:00|8.96|8.76|8.93|8.73|8.96|8.76|8.92|8.72|24
1674296400000|2023-01-21 10:20:00|8.94|8.74|9.01|8.81|9.01|8.81|8.93|8.73|73
1674296700000|2023-01-21 10:25:00|9|8.8|8.7|8.5|9|8.8|8.6|8.4|320
1674297000000|2023-01-21 10:30:00|8.71|8.51|8.67|8.47|8.73|8.53|8.62|8.42|194
1674297300000|2023-01-21 10:35:00|8.68|8.48|8.76|8.56|8.76|8.56|8.66|8.46|95
1674297600000|2023-01-21 10:40:00|8.75|8.55|8.73|8.53|8.76|8.56|8.72|8.52|89
1674297900000|2023-01-21 10:45:00|8.74|8.54|8.71|8.51|8.76|8.56|8.71|8.51|66
1674298200000|2023-01-21 10:50:00|8.72|8.52|8.71|8.51|8.72|8.52|8.67|8.47|70
1674298500000|2023-01-21 10:55:00|8.72|8.52|8.73|8.53|8.73|8.53|8.71|8.51|20
1674298800000|2023-01-21 11:00:00|8.72|8.52|8.72|8.52|8.75|8.55|8.72|8.52|31
1674299100000|2023-01-21 11:05:00|8.71|8.51|8.71|8.51|8.74|8.54|8.71|8.51|25
1674299400000|2023-01-21 11:10:00|8.7|8.5|8.68|8.48|8.71|8.51|8.67|8.47|31
1674299700000|2023-01-21 11:15:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|13
1674300000000|2023-01-21 11:20:00|8.7|8.5|8.72|8.52|8.72|8.52|8.69|8.49|25
1674300300000|2023-01-21 11:25:00|8.71|8.51|8.74|8.54|8.74|8.54|8.71|8.51|22
1674300600000|2023-01-21 11:30:00|8.73|8.53|8.76|8.56|8.76|8.56|8.73|8.53|34
1674300900000|2023-01-21 11:35:00|8.77|8.57|8.76|8.56|8.77|8.57|8.74|8.54|26
1674301200000|2023-01-21 11:40:00|8.77|8.57|8.77|8.57|8.77|8.57|8.75|8.55|31
1674301500000|2023-01-21 11:45:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|10
1674301800000|2023-01-21 11:50:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|13
1674302100000|2023-01-21 11:55:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|17
1674302400000|2023-01-21 12:00:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|40
1674302700000|2023-01-21 12:05:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|35
1674303000000|2023-01-21 12:10:00|8.79|8.59|8.78|8.58|8.8|8.6|8.77|8.57|12
1674303300000|2023-01-21 12:15:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|21
1674303600000|2023-01-21 12:20:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|13
1674303900000|2023-01-21 12:25:00|8.81|8.61|8.8|8.6|8.82|8.62|8.79|8.59|60
1674304200000|2023-01-21 12:30:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|28
1674304500000|2023-01-21 12:35:00|8.77|8.57|8.79|8.59|8.8|8.6|8.76|8.56|41
1674304800000|2023-01-21 12:40:00|8.8|8.6|8.81|8.61|8.82|8.62|8.79|8.59|24
1674305100000|2023-01-21 12:45:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|32
1674305400000|2023-01-21 12:50:00|8.8|8.6|8.81|8.61|8.82|8.62|8.79|8.59|8
1674305700000|2023-01-21 12:55:00|8.82|8.62|8.82|8.62|8.84|8.64|8.81|8.61|27
1674306000000|2023-01-21 13:00:00|8.81|8.61|8.83|8.63|8.83|8.63|8.81|8.61|29
1674306300000|2023-01-21 13:05:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|36
1674306600000|2023-01-21 13:10:00|8.84|8.64|8.85|8.65|8.86|8.66|8.83|8.63|28
1674306900000|2023-01-21 13:15:00|8.84|8.64|8.81|8.61|8.85|8.65|8.79|8.59|30
1674307200000|2023-01-21 13:20:00|8.8|8.6|8.8|8.6|8.8|8.6|8.77|8.57|19
1674307500000|2023-01-21 13:25:00|8.81|8.61|8.8|8.6|8.82|8.62|8.8|8.6|8
1674307800000|2023-01-21 13:30:00|8.79|8.59|8.79|8.59|8.8|8.6|8.76|8.56|33
1674308100000|2023-01-21 13:35:00|8.78|8.58|8.78|8.58|8.8|8.6|8.77|8.57|25
1674308400000|2023-01-21 13:40:00|8.77|8.57|8.76|8.56|8.78|8.58|8.73|8.53|32
1674308700000|2023-01-21 13:45:00|8.75|8.55|8.78|8.58|8.78|8.58|8.74|8.54|8
1674309000000|2023-01-21 13:50:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|29
1674309300000|2023-01-21 13:55:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|7
1674309600000|2023-01-21 14:00:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|31
1674309900000|2023-01-21 14:05:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|41
1674310200000|2023-01-21 14:10:00|8.79|8.59|8.77|8.57|8.8|8.6|8.77|8.57|25
1674310500000|2023-01-21 14:15:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|19
1674310800000|2023-01-21 14:20:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1674311100000|2023-01-21 14:25:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|2
1674311400000|2023-01-21 14:30:00|8.8|8.6|8.81|8.61|8.82|8.62|8.79|8.59|18
1674311700000|2023-01-21 14:35:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|8
1674312000000|2023-01-21 14:40:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|20
1674312300000|2023-01-21 14:45:00|8.84|8.64|8.8|8.6|8.84|8.64|8.79|8.59|25
1674312600000|2023-01-21 14:50:00|8.81|8.61|8.8|8.6|8.82|8.62|8.79|8.59|42
1674312900000|2023-01-21 14:55:00|8.81|8.61|8.81|8.61|8.83|8.63|8.8|8.6|29
1674313200000|2023-01-21 15:00:00|8.82|8.62|8.84|8.64|8.84|8.64|8.81|8.61|11
1674313500000|2023-01-21 15:05:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|26
1674313800000|2023-01-21 15:10:00|8.85|8.65|8.83|8.63|8.85|8.65|8.83|8.63|5
1674314100000|2023-01-21 15:15:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|31
1674314400000|2023-01-21 15:20:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|24
1674314700000|2023-01-21 15:25:00|8.85|8.65|8.85|8.65|8.92|8.72|8.84|8.64|13
1674315000000|2023-01-21 15:30:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|34
1674315300000|2023-01-21 15:35:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|26
1674315600000|2023-01-21 15:40:00|8.86|8.66|8.86|8.66|8.88|8.68|8.86|8.66|33
1674315900000|2023-01-21 15:45:00|8.85|8.65|8.86|8.66|8.88|8.68|8.85|8.65|38
1674316200000|2023-01-21 15:50:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|16
1674316500000|2023-01-21 15:55:00|8.85|8.65|8.73|8.53|8.89|8.69|8.67|8.47|198
1674316800000|2023-01-21 16:00:00|8.74|8.54|8.78|8.58|8.79|8.59|8.74|8.54|57
1674317100000|2023-01-21 16:05:00|8.79|8.59|8.81|8.61|8.82|8.62|8.78|8.58|89
1674317400000|2023-01-21 16:10:00|8.82|8.62|8.82|8.62|8.83|8.63|8.8|8.6|53
1674317700000|2023-01-21 16:15:00|8.81|8.61|8.82|8.62|8.83|8.63|8.8|8.6|44
1674318000000|2023-01-21 16:20:00|8.83|8.63|8.79|8.59|8.83|8.63|8.79|8.59|29
1674318300000|2023-01-21 16:25:00|8.78|8.58|8.8|8.6|8.8|8.6|8.76|8.56|47
1674318600000|2023-01-21 16:30:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|26
1674318900000|2023-01-21 16:35:00|8.81|8.61|8.83|8.63|8.85|8.65|8.81|8.61|43
1674319200000|2023-01-21 16:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|25
1674319500000|2023-01-21 16:45:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|42
1674319800000|2023-01-21 16:50:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|56
1674320100000|2023-01-21 16:55:00|8.85|8.65|8.82|8.62|8.85|8.65|8.82|8.62|42
1674320400000|2023-01-21 17:00:00|8.81|8.61|8.82|8.62|8.82|8.62|8.79|8.59|32
1674320700000|2023-01-21 17:05:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|37
1674321000000|2023-01-21 17:10:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|16
1674321300000|2023-01-21 17:15:00|8.84|8.64|8.82|8.62|8.84|8.64|8.8|8.6|49
1674321600000|2023-01-21 17:20:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|17
1674321900000|2023-01-21 17:25:00|8.8|8.6|8.81|8.61|8.82|8.62|8.79|8.59|30
1674322200000|2023-01-21 17:30:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|15
1674322500000|2023-01-21 17:35:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|13
1674322800000|2023-01-21 17:40:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|15
1674323100000|2023-01-21 17:45:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|13
1674323400000|2023-01-21 17:50:00|8.8|8.6|8.78|8.58|8.83|8.63|8.74|8.54|91
1674323700000|2023-01-21 17:55:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|22
1674324000000|2023-01-21 18:00:00|8.79|8.59|8.79|8.59|8.81|8.61|8.78|8.58|25
1674324300000|2023-01-21 18:05:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|10
1674324600000|2023-01-21 18:10:00|8.8|8.6|8.79|8.59|8.82|8.62|8.79|8.59|18
1674324900000|2023-01-21 18:15:00|8.8|8.6|8.81|8.61|8.81|8.61|8.78|8.58|30
1674325200000|2023-01-21 18:20:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|6
1674325500000|2023-01-21 18:25:00|8.82|8.62|8.8|8.6|8.82|8.62|8.8|8.6|9
1674325800000|2023-01-21 18:30:00|8.81|8.61|8.81|8.61|8.83|8.63|8.81|8.61|21
1674326100000|2023-01-21 18:35:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|6
1674326400000|2023-01-21 18:40:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1674326700000|2023-01-21 18:45:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|13
1674327000000|2023-01-21 18:50:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|14
1674327300000|2023-01-21 18:55:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|29
1674327600000|2023-01-21 19:00:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|19
1674327900000|2023-01-21 19:05:00|8.86|8.66|8.85|8.65|8.87|8.67|8.84|8.64|12
1674328200000|2023-01-21 19:10:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|14
1674328500000|2023-01-21 19:15:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|27
1674328800000|2023-01-21 19:20:00|8.85|8.65|8.83|8.63|8.85|8.65|8.82|8.62|19
1674329100000|2023-01-21 19:25:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|15
1674329400000|2023-01-21 19:30:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|16
1674329700000|2023-01-21 19:35:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|14
1674330000000|2023-01-21 19:40:00|8.85|8.65|8.87|8.67|8.87|8.67|8.85|8.65|5
1674330300000|2023-01-21 19:45:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|54
1674330600000|2023-01-21 19:50:00|8.88|8.68|8.88|8.68|8.88|8.68|8.86|8.66|31
1674330900000|2023-01-21 19:55:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|30
1674331200000|2023-01-21 20:00:00|8.87|8.67|8.86|8.66|8.88|8.68|8.85|8.65|26
1674331500000|2023-01-21 20:05:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|7
1674331800000|2023-01-21 20:10:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|4
1674332100000|2023-01-21 20:15:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|8
1674332400000|2023-01-21 20:20:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|36
1674332700000|2023-01-21 20:25:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|39
1674333000000|2023-01-21 20:30:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|5
1674333300000|2023-01-21 20:35:00|8.84|8.64|8.84|8.64|8.86|8.66|8.83|8.63|19
1674333600000|2023-01-21 20:40:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|20
1674333900000|2023-01-21 20:45:00|8.85|8.65|8.87|8.67|8.87|8.67|8.84|8.64|17
1674334200000|2023-01-21 20:50:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|16
1674334500000|2023-01-21 20:55:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1674334800000|2023-01-21 21:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.85|8.65|35
1674335100000|2023-01-21 21:05:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|12
1674335400000|2023-01-21 21:10:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|17
1674335700000|2023-01-21 21:15:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|16
1674336000000|2023-01-21 21:20:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|18
1674336300000|2023-01-21 21:25:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|27
1674336600000|2023-01-21 21:30:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|20
1674336900000|2023-01-21 21:35:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|10
1674337200000|2023-01-21 21:40:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|15
1674337500000|2023-01-21 21:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|8
1674337800000|2023-01-21 21:50:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|7
1674338100000|2023-01-21 21:55:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|5
1674338400000|2023-01-21 22:00:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|12
1674338700000|2023-01-21 22:05:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|15
1674339000000|2023-01-21 22:10:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|3
1674339300000|2023-01-21 22:15:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|13
1674339600000|2023-01-21 22:20:00|8.84|8.64|8.81|8.61|8.84|8.64|8.81|8.61|8
1674339900000|2023-01-21 22:25:00|8.8|8.6|8.77|8.57|8.8|8.6|8.76|8.56|38
1674340200000|2023-01-21 22:30:00|8.76|8.56|8.81|8.61|8.82|8.62|8.76|8.56|26
1674340500000|2023-01-21 22:35:00|8.8|8.6|8.82|8.62|8.82|8.62|8.79|8.59|17
1674340800000|2023-01-21 22:40:00|8.81|8.61|8.8|8.6|8.82|8.62|8.79|8.59|16
1674341100000|2023-01-21 22:45:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|9
1674341400000|2023-01-21 22:50:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|4
1674341700000|2023-01-21 22:55:00|8.8|8.6|8.72|8.52|8.8|8.6|8.72|8.52|11
1674342000000|2023-01-21 23:00:00|8.71|8.51|8.75|8.55|8.75|8.55|8.69|8.49|77
1674342300000|2023-01-21 23:05:00|8.74|8.54|8.76|8.56|8.76|8.56|8.73|8.53|33
1674342600000|2023-01-21 23:10:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|8
1674342900000|2023-01-21 23:15:00|8.75|8.55|8.73|8.53|8.76|8.56|8.73|8.53|17
1674343200000|2023-01-21 23:20:00|8.72|8.52|8.66|8.46|8.72|8.52|8.62|8.42|69
1674343500000|2023-01-21 23:25:00|8.65|8.45|8.63|8.43|8.68|8.48|8.54|8.34|74
1674343800000|2023-01-21 23:30:00|8.62|8.42|8.61|8.41|8.65|8.45|8.6|8.4|62
1674344100000|2023-01-21 23:35:00|8.62|8.42|8.62|8.42|8.63|8.43|8.6|8.4|25
1674344400000|2023-01-21 23:40:00|8.61|8.41|8.53|8.33|8.62|8.42|8.53|8.33|51
1674344700000|2023-01-21 23:45:00|8.54|8.34|8.55|8.35|8.57|8.37|8.53|8.33|46
1674345000000|2023-01-21 23:50:00|8.56|8.36|8.55|8.35|8.57|8.37|8.54|8.34|36
1674345300000|2023-01-21 23:55:00|8.56|8.36|8.57|8.37|8.57|8.37|8.55|8.35|20
1674345600000|2023-01-22 00:00:00|8.56|8.36|8.62|8.42|8.62|8.42|8.56|8.36|29
1674345900000|2023-01-22 00:05:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|14
1674346200000|2023-01-22 00:10:00|8.63|8.43|8.64|8.44|8.66|8.46|8.62|8.42|20
1674346500000|2023-01-22 00:15:00|8.65|8.45|8.64|8.44|8.65|8.45|8.63|8.43|14
1674346800000|2023-01-22 00:20:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|19
1674347100000|2023-01-22 00:25:00|8.66|8.46|8.67|8.47|8.68|8.48|8.65|8.45|20
1674347400000|2023-01-22 00:30:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|10
1674347700000|2023-01-22 00:35:00|8.66|8.46|8.67|8.47|8.67|8.47|8.65|8.45|16
1674348000000|2023-01-22 00:40:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|7
1674348300000|2023-01-22 00:45:00|8.65|8.45|8.66|8.46|8.66|8.46|8.64|8.44|14
1674348600000|2023-01-22 00:50:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|6
1674348900000|2023-01-22 00:55:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|20
1674349200000|2023-01-22 01:00:00|8.65|8.45|8.64|8.44|8.65|8.45|8.62|8.42|14
1674349500000|2023-01-22 01:05:00|8.63|8.43|8.62|8.42|8.64|8.44|8.62|8.42|16
1674349800000|2023-01-22 01:10:00|8.61|8.41|8.64|8.44|8.64|8.44|8.6|8.4|34
1674350100000|2023-01-22 01:15:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|3
1674350700000|2023-01-22 01:25:00|8.64|8.44|8.62|8.42|8.65|8.45|8.62|8.42|15
1674351000000|2023-01-22 01:30:00|8.63|8.43|8.66|8.46|8.66|8.46|8.63|8.43|16
1674351300000|2023-01-22 01:35:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|18
1674351600000|2023-01-22 01:40:00|8.65|8.45|8.61|8.41|8.66|8.46|8.61|8.41|27
1674351900000|2023-01-22 01:45:00|8.6|8.4|8.6|8.4|8.61|8.41|8.58|8.38|37
1674352200000|2023-01-22 01:50:00|8.61|8.41|8.62|8.42|8.64|8.44|8.61|8.41|16
1674352500000|2023-01-22 01:55:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|5
1674352800000|2023-01-22 02:00:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|12
1674353100000|2023-01-22 02:05:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|2
1674353400000|2023-01-22 02:10:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|4
1674353700000|2023-01-22 02:15:00|8.6|8.4|8.61|8.41|8.61|8.41|8.57|8.37|20
1674354000000|2023-01-22 02:20:00|8.6|8.4|8.6|8.4|8.62|8.42|8.6|8.4|13
1674354300000|2023-01-22 02:25:00|8.61|8.41|8.6|8.4|8.61|8.41|8.59|8.39|10
1674354600000|2023-01-22 02:30:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|18
1674354900000|2023-01-22 02:35:00|8.61|8.41|8.61|8.41|8.61|8.41|8.61|8.41|1
1674355200000|2023-01-22 02:40:00|8.6|8.4|8.55|8.35|8.6|8.4|8.54|8.34|50
1674355500000|2023-01-22 02:45:00|8.56|8.36|8.58|8.38|8.58|8.38|8.55|8.35|35
1674355800000|2023-01-22 02:50:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|38
1674356100000|2023-01-22 02:55:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|5
1674356400000|2023-01-22 03:00:00|8.58|8.38|8.59|8.39|8.59|8.39|8.57|8.37|6
1674356700000|2023-01-22 03:05:00|8.6|8.4|8.6|8.4|8.6|8.4|8.6|8.4|1
1674357000000|2023-01-22 03:10:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|2
1674357300000|2023-01-22 03:15:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|7
1674357600000|2023-01-22 03:20:00|8.58|8.38|8.6|8.4|8.6|8.4|8.58|8.38|21
1674357900000|2023-01-22 03:25:00|8.61|8.41|8.62|8.42|8.63|8.43|8.61|8.41|4
1674358200000|2023-01-22 03:30:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|4
1674358800000|2023-01-22 03:40:00|8.61|8.41|8.61|8.41|8.61|8.41|8.61|8.41|1
1674359100000|2023-01-22 03:45:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|2
1674359400000|2023-01-22 03:50:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|5
1674359700000|2023-01-22 03:55:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|26
1674360000000|2023-01-22 04:00:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1674361200000|2023-01-22 04:20:00|8.64|8.44|8.64|8.44|8.64|8.44|8.64|8.44|1
1674361500000|2023-01-22 04:25:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|11
1674361800000|2023-01-22 04:30:00|8.62|8.42|8.62|8.42|8.64|8.44|8.62|8.42|11
1674362100000|2023-01-22 04:35:00|8.61|8.41|8.63|8.43|8.63|8.43|8.61|8.41|19
1674362400000|2023-01-22 04:40:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|5
1674362700000|2023-01-22 04:45:00|8.65|8.45|8.66|8.46|8.66|8.46|8.64|8.44|16
1674363000000|2023-01-22 04:50:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|2
1674363300000|2023-01-22 04:55:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|6
1674363600000|2023-01-22 05:00:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|18
1674363900000|2023-01-22 05:05:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|4
1674364500000|2023-01-22 05:15:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|25
1674364800000|2023-01-22 05:20:00|8.66|8.46|8.64|8.44|8.66|8.46|8.64|8.44|7
1674365100000|2023-01-22 05:25:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|11
1674365400000|2023-01-22 05:30:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|4
1674365700000|2023-01-22 05:35:00|8.64|8.44|8.66|8.46|8.66|8.46|8.64|8.44|7
1674366000000|2023-01-22 05:40:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|4
1674366300000|2023-01-22 05:45:00|8.65|8.45|8.65|8.45|8.65|8.45|8.65|8.45|1
1674366600000|2023-01-22 05:50:00|8.64|8.44|8.66|8.46|8.66|8.46|8.64|8.44|3
1674367200000|2023-01-22 06:00:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|6
1674368100000|2023-01-22 06:15:00|8.67|8.47|8.68|8.48|8.69|8.49|8.67|8.47|4
1674368400000|2023-01-22 06:20:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|11
1674368700000|2023-01-22 06:25:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|15
1674369000000|2023-01-22 06:30:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|17
1674369300000|2023-01-22 06:35:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|3
1674369600000|2023-01-22 06:40:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|4
1674369900000|2023-01-22 06:45:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|18
1674370200000|2023-01-22 06:50:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|8
1674370500000|2023-01-22 06:55:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1674370800000|2023-01-22 07:00:00|8.68|8.48|8.67|8.47|8.69|8.49|8.67|8.47|18
1674371100000|2023-01-22 07:05:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|6
1674371400000|2023-01-22 07:10:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|8
1674371700000|2023-01-22 07:15:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1674372000000|2023-01-22 07:20:00|8.67|8.47|8.67|8.47|8.67|8.47|8.67|8.47|1
1674372300000|2023-01-22 07:25:00|8.66|8.46|8.67|8.47|8.67|8.47|8.65|8.45|26
1674372600000|2023-01-22 07:30:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|11
1674372900000|2023-01-22 07:35:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|15
1674373200000|2023-01-22 07:40:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|3
1674373500000|2023-01-22 07:45:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|9
1674374100000|2023-01-22 07:55:00|8.66|8.46|8.66|8.46|8.66|8.46|8.66|8.46|1
1674374400000|2023-01-22 08:00:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|6
1674374700000|2023-01-22 08:05:00|8.67|8.47|8.65|8.45|8.67|8.47|8.65|8.45|13
1674375000000|2023-01-22 08:10:00|8.66|8.46|8.65|8.45|8.66|8.46|8.64|8.44|22
1674375300000|2023-01-22 08:15:00|8.64|8.44|8.64|8.44|8.64|8.44|8.62|8.42|7
1674375600000|2023-01-22 08:20:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|27
1674375900000|2023-01-22 08:25:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|6
1674376200000|2023-01-22 08:30:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|8
1674376500000|2023-01-22 08:35:00|8.66|8.46|8.66|8.46|8.66|8.46|8.66|8.46|1
1674376800000|2023-01-22 08:40:00|8.67|8.47|8.68|8.48|8.68|8.48|8.66|8.46|4
1674377100000|2023-01-22 08:45:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|7
1674377400000|2023-01-22 08:50:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|13
1674377700000|2023-01-22 08:55:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|25
1674378000000|2023-01-22 09:00:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|5
1674378300000|2023-01-22 09:05:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|9
1674378600000|2023-01-22 09:10:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|11
1674378900000|2023-01-22 09:15:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|29
1674379200000|2023-01-22 09:20:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|15
1674379500000|2023-01-22 09:25:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|13
1674379800000|2023-01-22 09:30:00|8.68|8.48|8.67|8.47|8.68|8.48|8.66|8.46|12
1674380100000|2023-01-22 09:35:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|15
1674380400000|2023-01-22 09:40:00|8.65|8.45|8.65|8.45|8.66|8.46|8.64|8.44|19
1674380700000|2023-01-22 09:45:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|21
1674381000000|2023-01-22 09:50:00|8.65|8.45|8.64|8.44|8.66|8.46|8.64|8.44|22
1674381300000|2023-01-22 09:55:00|8.65|8.45|8.64|8.44|8.65|8.45|8.62|8.42|28
1674381600000|2023-01-22 10:00:00|8.63|8.43|8.64|8.44|8.65|8.45|8.63|8.43|6
1674381900000|2023-01-22 10:05:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|18
1674382200000|2023-01-22 10:10:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|14
1674382500000|2023-01-22 10:15:00|8.63|8.43|8.65|8.45|8.65|8.45|8.63|8.43|11
1674383100000|2023-01-22 10:25:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|7
1674383400000|2023-01-22 10:30:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|5
1674383700000|2023-01-22 10:35:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|5
1674384000000|2023-01-22 10:40:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|29
1674384300000|2023-01-22 10:45:00|8.7|8.5|8.69|8.49|8.7|8.5|8.68|8.48|12
1674384600000|2023-01-22 10:50:00|8.7|8.5|8.73|8.53|8.74|8.54|8.69|8.49|26
1674384900000|2023-01-22 10:55:00|8.72|8.52|8.71|8.51|8.73|8.53|8.71|8.51|8
1674385200000|2023-01-22 11:00:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|19
1674385500000|2023-01-22 11:05:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|2
1674385800000|2023-01-22 11:10:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|14
1674386100000|2023-01-22 11:15:00|8.71|8.51|8.66|8.46|8.71|8.51|8.66|8.46|22
1674386400000|2023-01-22 11:20:00|8.67|8.47|8.68|8.48|8.69|8.49|8.66|8.46|36
1674386700000|2023-01-22 11:25:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|27
1674387000000|2023-01-22 11:30:00|8.66|8.46|8.68|8.48|8.68|8.48|8.66|8.46|7
1674387300000|2023-01-22 11:35:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|11
1674387600000|2023-01-22 11:40:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|13
1674388200000|2023-01-22 11:50:00|8.69|8.49|8.67|8.47|8.69|8.49|8.66|8.46|9
1674388500000|2023-01-22 11:55:00|8.66|8.46|8.67|8.47|8.67|8.47|8.65|8.45|20
1674388800000|2023-01-22 12:00:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|14
1674389100000|2023-01-22 12:05:00|8.66|8.46|8.64|8.44|8.66|8.46|8.64|8.44|33
1674389400000|2023-01-22 12:10:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|8
1674389700000|2023-01-22 12:15:00|8.63|8.43|8.65|8.45|8.66|8.46|8.63|8.43|27
1674390000000|2023-01-22 12:20:00|8.66|8.46|8.65|8.45|8.66|8.46|8.64|8.44|12
1674390300000|2023-01-22 12:25:00|8.64|8.44|8.63|8.43|8.65|8.45|8.63|8.43|36
1674390600000|2023-01-22 12:30:00|8.62|8.42|8.67|8.47|8.67|8.47|8.62|8.42|24
1674390900000|2023-01-22 12:35:00|8.66|8.46|8.68|8.48|8.68|8.48|8.66|8.46|13
1674391200000|2023-01-22 12:40:00|8.69|8.49|8.72|8.52|8.72|8.52|8.69|8.49|30
1674391500000|2023-01-22 12:45:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|5
1674391800000|2023-01-22 12:50:00|8.74|8.54|8.73|8.53|8.74|8.54|8.72|8.52|32
1674392100000|2023-01-22 12:55:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|14
1674392400000|2023-01-22 13:00:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|22
1674392700000|2023-01-22 13:05:00|8.72|8.52|8.71|8.51|8.73|8.53|8.71|8.51|32
1674393000000|2023-01-22 13:10:00|8.7|8.5|8.72|8.52|8.72|8.52|8.7|8.5|7
1674393300000|2023-01-22 13:15:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|4
1674393600000|2023-01-22 13:20:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|18
1674393900000|2023-01-22 13:25:00|8.71|8.51|8.72|8.52|8.72|8.52|8.7|8.5|22
1674394200000|2023-01-22 13:30:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|13
1674394500000|2023-01-22 13:35:00|8.72|8.52|8.74|8.54|8.74|8.54|8.72|8.52|29
1674394800000|2023-01-22 13:40:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|7
1674395100000|2023-01-22 13:45:00|8.74|8.54|8.75|8.55|8.75|8.55|8.73|8.53|10
1674395400000|2023-01-22 13:50:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|18
1674395700000|2023-01-22 13:55:00|8.74|8.54|8.73|8.53|8.75|8.55|8.73|8.53|18
1674396000000|2023-01-22 14:00:00|8.74|8.54|8.72|8.52|8.74|8.54|8.72|8.52|5
1674396300000|2023-01-22 14:05:00|8.73|8.53|8.74|8.54|8.74|8.54|8.72|8.52|28
1674396600000|2023-01-22 14:10:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|17
1674396900000|2023-01-22 14:15:00|8.76|8.56|8.78|8.58|8.78|8.58|8.75|8.55|21
1674397200000|2023-01-22 14:20:00|8.79|8.59|8.85|8.65|8.87|8.67|8.79|8.59|51
1674397500000|2023-01-22 14:25:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|28
1674397800000|2023-01-22 14:30:00|8.84|8.64|8.83|8.63|8.85|8.65|8.82|8.62|18
1674398100000|2023-01-22 14:35:00|8.82|8.62|8.81|8.61|8.83|8.63|8.8|8.6|14
1674398400000|2023-01-22 14:40:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|19
1674398700000|2023-01-22 14:45:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|22
1674399000000|2023-01-22 14:50:00|8.81|8.61|8.85|8.65|8.86|8.66|8.81|8.61|33
1674399300000|2023-01-22 14:55:00|8.84|8.64|8.87|8.67|8.87|8.67|8.83|8.63|42
1674399600000|2023-01-22 15:00:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|31
1674399900000|2023-01-22 15:05:00|8.89|8.69|8.87|8.67|8.9|8.7|8.85|8.65|59
1674400200000|2023-01-22 15:10:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|36
1674400500000|2023-01-22 15:15:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|21
1674400800000|2023-01-22 15:20:00|8.85|8.65|8.71|8.51|8.86|8.66|8.62|8.42|131
1674401100000|2023-01-22 15:25:00|8.72|8.52|8.74|8.54|8.74|8.54|8.7|8.5|85
1674401400000|2023-01-22 15:30:00|8.73|8.53|8.76|8.56|8.77|8.57|8.73|8.53|38
1674401700000|2023-01-22 15:35:00|8.77|8.57|8.73|8.53|8.77|8.57|8.71|8.51|41
1674402000000|2023-01-22 15:40:00|8.74|8.54|8.76|8.56|8.76|8.56|8.74|8.54|33
1674402300000|2023-01-22 15:45:00|8.75|8.55|8.79|8.59|8.8|8.6|8.75|8.55|45
1674402600000|2023-01-22 15:50:00|8.8|8.6|8.78|8.58|8.81|8.61|8.77|8.57|29
1674402900000|2023-01-22 15:55:00|8.77|8.57|8.76|8.56|8.77|8.57|8.75|8.55|48
1674403200000|2023-01-22 16:00:00|8.77|8.57|8.73|8.53|8.78|8.58|8.72|8.52|33
1674403500000|2023-01-22 16:05:00|8.72|8.52|8.75|8.55|8.77|8.57|8.71|8.51|32
1674403800000|2023-01-22 16:10:00|8.76|8.56|8.76|8.56|8.77|8.57|8.74|8.54|17
1674404100000|2023-01-22 16:15:00|8.77|8.57|8.83|8.63|8.83|8.63|8.76|8.56|39
1674404400000|2023-01-22 16:20:00|8.84|8.64|9.04|8.84|9.04|8.84|8.84|8.64|129
1674404700000|2023-01-22 16:25:00|9.03|8.83|9.09|8.89|9.11|8.91|8.98|8.78|141
1674405000000|2023-01-22 16:30:00|9.08|8.88|9|8.8|9.09|8.89|8.98|8.78|93
1674405300000|2023-01-22 16:35:00|9.01|8.81|9|8.8|9.01|8.81|8.96|8.76|54
1674405600000|2023-01-22 16:40:00|8.99|8.79|9.04|8.84|9.04|8.84|8.97|8.77|42
1674405900000|2023-01-22 16:45:00|9.05|8.85|9.2|9|9.22|9.02|9.03|8.83|138
1674406200000|2023-01-22 16:50:00|9.21|9.01|9.3|9.1|9.31|9.11|9.17|8.97|134
1674406500000|2023-01-22 16:55:00|9.31|9.11|9.28|9.08|9.35|9.15|9.26|9.06|120
1674406800000|2023-01-22 17:00:00|9.29|9.09|9.33|9.13|9.34|9.14|9.24|9.04|121
1674407100000|2023-01-22 17:05:00|9.34|9.14|9.26|9.06|9.39|9.19|9.26|9.06|101
1674407400000|2023-01-22 17:10:00|9.27|9.07|9.32|9.12|9.33|9.13|9.27|9.07|80
1674407700000|2023-01-22 17:15:00|9.31|9.11|9.35|9.15|9.36|9.16|9.26|9.06|113
1674408000000|2023-01-22 17:20:00|9.34|9.14|9.37|9.17|9.44|9.24|9.33|9.13|148
1674408300000|2023-01-22 17:25:00|9.38|9.18|9.33|9.13|9.4|9.2|9.31|9.11|114
1674408600000|2023-01-22 17:30:00|9.32|9.12|9.31|9.11|9.36|9.16|9.3|9.1|104
1674408900000|2023-01-22 17:35:00|9.32|9.12|9.3|9.1|9.33|9.13|9.28|9.08|67
1674409200000|2023-01-22 17:40:00|9.29|9.09|9.29|9.09|9.35|9.15|9.28|9.08|47
1674409500000|2023-01-22 17:45:00|9.28|9.08|9.29|9.09|9.31|9.11|9.28|9.08|56
1674409800000|2023-01-22 17:50:00|9.3|9.1|9.29|9.09|9.33|9.13|9.29|9.09|36
1674410100000|2023-01-22 17:55:00|9.3|9.1|9.3|9.1|9.31|9.11|9.28|9.08|59
1674410400000|2023-01-22 18:00:00|9.31|9.11|9.33|9.13|9.33|9.13|9.28|9.08|21
1674410700000|2023-01-22 18:05:00|9.34|9.14|9.35|9.15|9.35|9.15|9.32|9.12|72
1674411000000|2023-01-22 18:10:00|9.34|9.14|9.4|9.2|9.4|9.2|9.34|9.14|53
1674411300000|2023-01-22 18:15:00|9.41|9.21|9.38|9.18|9.41|9.21|9.36|9.16|130
1674411600000|2023-01-22 18:20:00|9.39|9.19|9.32|9.12|9.39|9.19|9.32|9.12|60
1674411900000|2023-01-22 18:25:00|9.33|9.13|9.3|9.1|9.33|9.13|9.3|9.1|44
1674412200000|2023-01-22 18:30:00|9.31|9.11|9.25|9.05|9.33|9.13|9.24|9.04|39
1674412500000|2023-01-22 18:35:00|9.26|9.06|9.26|9.06|9.27|9.07|9.2|9|95
1674412800000|2023-01-22 18:40:00|9.25|9.05|9.25|9.05|9.27|9.07|9.24|9.04|65
1674413100000|2023-01-22 18:45:00|9.26|9.06|9.24|9.04|9.27|9.07|9.23|9.03|37
1674413400000|2023-01-22 18:50:00|9.25|9.05|9.21|9.01|9.25|9.05|9.2|9|49
1674413700000|2023-01-22 18:55:00|9.22|9.02|9.2|9|9.23|9.03|9.2|9|43
1674414000000|2023-01-22 19:00:00|9.21|9.01|9.2|9|9.22|9.02|9.19|8.99|28
1674414300000|2023-01-22 19:05:00|9.19|8.99|9.16|8.96|9.2|9|9.13|8.93|56
1674414600000|2023-01-22 19:10:00|9.17|8.97|9.08|8.88|9.17|8.97|9.06|8.86|71
1674414900000|2023-01-22 19:15:00|9.09|8.89|9.1|8.9|9.12|8.92|9.09|8.89|30
1674415200000|2023-01-22 19:20:00|9.11|8.91|9.07|8.87|9.11|8.91|9.07|8.87|41
1674415500000|2023-01-22 19:25:00|9.08|8.88|9.09|8.89|9.09|8.89|9.05|8.85|36
1674415800000|2023-01-22 19:30:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|24
1674416100000|2023-01-22 19:35:00|9.08|8.88|9.1|8.9|9.11|8.91|9.05|8.85|31
1674416400000|2023-01-22 19:40:00|9.09|8.89|9.09|8.89|9.12|8.92|9.08|8.88|26
1674416700000|2023-01-22 19:45:00|9.08|8.88|9.08|8.88|9.09|8.89|9.06|8.86|61
1674417000000|2023-01-22 19:50:00|9.09|8.89|9.06|8.86|9.1|8.9|9.06|8.86|28
1674417300000|2023-01-22 19:55:00|9.07|8.87|9.04|8.84|9.08|8.88|8.98|8.78|76
1674417600000|2023-01-22 20:00:00|9.05|8.85|9|8.8|9.05|8.85|9|8.8|56
1674417900000|2023-01-22 20:05:00|9.01|8.81|8.94|8.74|9.02|8.82|8.86|8.66|136
1674418200000|2023-01-22 20:10:00|8.93|8.73|8.91|8.71|8.96|8.76|8.9|8.7|93
1674418500000|2023-01-22 20:15:00|8.9|8.7|8.94|8.74|8.96|8.76|8.88|8.68|61
1674418800000|2023-01-22 20:20:00|8.93|8.73|8.94|8.74|8.96|8.76|8.92|8.72|58
1674419100000|2023-01-22 20:25:00|8.95|8.75|8.89|8.69|8.95|8.75|8.89|8.69|71
1674419400000|2023-01-22 20:30:00|8.88|8.68|8.9|8.7|8.93|8.73|8.88|8.68|37
1674419700000|2023-01-22 20:35:00|8.91|8.71|8.87|8.67|8.91|8.71|8.86|8.66|57
1674420000000|2023-01-22 20:40:00|8.86|8.66|8.86|8.66|8.89|8.69|8.83|8.63|75
1674420300000|2023-01-22 20:45:00|8.85|8.65|8.84|8.64|8.87|8.67|8.84|8.64|38
1674420600000|2023-01-22 20:50:00|8.85|8.65|8.75|8.55|8.85|8.65|8.72|8.52|114
1674420900000|2023-01-22 20:55:00|8.74|8.54|8.8|8.6|8.81|8.61|8.74|8.54|67
1674421200000|2023-01-22 21:00:00|8.79|8.59|8.83|8.63|8.83|8.63|8.78|8.58|65
1674421500000|2023-01-22 21:05:00|8.84|8.64|8.77|8.57|8.84|8.64|8.75|8.55|32
1674421800000|2023-01-22 21:10:00|8.78|8.58|8.74|8.54|8.79|8.59|8.7|8.5|61
1674422100000|2023-01-22 21:15:00|8.75|8.55|8.76|8.56|8.78|8.58|8.74|8.54|38
1674422400000|2023-01-22 21:20:00|8.75|8.55|8.81|8.61|8.82|8.62|8.75|8.55|39
1674422700000|2023-01-22 21:25:00|8.82|8.62|8.82|8.62|8.83|8.63|8.8|8.6|45
1674423000000|2023-01-22 21:30:00|8.83|8.63|8.85|8.65|8.85|8.65|8.82|8.62|51
1674423300000|2023-01-22 21:35:00|8.84|8.64|8.85|8.65|8.86|8.66|8.83|8.63|44
1674423600000|2023-01-22 21:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.84|8.64|43
1674423900000|2023-01-22 21:45:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|44
1674424200000|2023-01-22 21:50:00|8.87|8.67|8.9|8.7|8.9|8.7|8.86|8.66|32
1674424500000|2023-01-22 21:55:00|8.89|8.69|8.87|8.67|8.9|8.7|8.86|8.66|67
1674424800000|2023-01-22 22:00:00|8.88|8.68|8.87|8.67|8.89|8.69|8.86|8.66|46
1674425100000|2023-01-22 22:05:00|8.86|8.66|8.86|8.66|8.89|8.69|8.85|8.65|37
1674425400000|2023-01-22 22:10:00|8.87|8.67|8.88|8.68|8.89|8.69|8.86|8.66|12
1674425700000|2023-01-22 22:15:00|8.87|8.67|8.89|8.69|8.89|8.69|8.86|8.66|11
1674426000000|2023-01-22 22:20:00|8.88|8.68|8.88|8.68|8.9|8.7|8.87|8.67|33
1674426300000|2023-01-22 22:25:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|18
1674426600000|2023-01-22 22:30:00|8.87|8.67|8.89|8.69|8.9|8.7|8.86|8.66|25
1674426900000|2023-01-22 22:35:00|8.9|8.7|8.92|8.72|8.92|8.72|8.89|8.69|9
1674427200000|2023-01-22 22:40:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|21
1674427500000|2023-01-22 22:45:00|8.92|8.72|8.91|8.71|8.93|8.73|8.9|8.7|26
1674427800000|2023-01-22 22:50:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|14
1674428100000|2023-01-22 22:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|9
1674428400000|2023-01-22 23:00:00|8.91|8.71|8.93|8.73|8.93|8.73|8.9|8.7|71
1674428700000|2023-01-22 23:05:00|8.92|8.72|8.94|8.74|8.94|8.74|8.92|8.72|43
1674429000000|2023-01-22 23:10:00|8.95|8.75|8.93|8.73|8.95|8.75|8.91|8.71|77
1674429300000|2023-01-22 23:15:00|8.92|8.72|8.91|8.71|8.93|8.73|8.89|8.69|58
1674429600000|2023-01-22 23:20:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|24
1674429900000|2023-01-22 23:25:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|40
1674430200000|2023-01-22 23:30:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|18
1674430500000|2023-01-22 23:35:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|42
1674430800000|2023-01-22 23:40:00|8.94|8.74|8.91|8.71|8.94|8.74|8.91|8.71|68
1674431100000|2023-01-22 23:45:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|44
1674431400000|2023-01-22 23:50:00|8.92|8.72|8.96|8.76|8.96|8.76|8.91|8.71|33
1674431700000|2023-01-22 23:55:00|8.95|8.75|8.93|8.73|8.96|8.76|8.92|8.72|57
1674432000000|2023-01-23 00:00:00|8.92|8.72|8.93|8.73|8.94|8.74|8.9|8.7|88
1674432300000|2023-01-23 00:05:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|33
1674432600000|2023-01-23 00:10:00|8.93|8.73|8.9|8.7|8.94|8.74|8.89|8.69|44
1674432900000|2023-01-23 00:15:00|8.91|8.71|8.93|8.73|8.93|8.73|8.89|8.69|39
1674433200000|2023-01-23 00:20:00|8.94|8.74|8.96|8.76|8.97|8.77|8.93|8.73|85
1674433500000|2023-01-23 00:25:00|8.97|8.77|8.98|8.78|8.98|8.78|8.95|8.75|42
1674433800000|2023-01-23 00:30:00|8.97|8.77|8.98|8.78|9.01|8.81|8.97|8.77|56
1674434100000|2023-01-23 00:35:00|8.99|8.79|9.01|8.81|9.02|8.82|8.98|8.78|49
1674434400000|2023-01-23 00:40:00|9|8.8|9.07|8.87|9.08|8.88|9|8.8|94
1674434700000|2023-01-23 00:45:00|9.08|8.88|9.02|8.82|9.08|8.88|9|8.8|53
1674435000000|2023-01-23 00:50:00|9.03|8.83|9|8.8|9.03|8.83|9|8.8|24
1674435300000|2023-01-23 00:55:00|8.99|8.79|8.98|8.78|9|8.8|8.97|8.77|60
1674435600000|2023-01-23 01:00:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|16
1674435900000|2023-01-23 01:05:00|9.01|8.81|9.03|8.83|9.04|8.84|9.01|8.81|69
1674436200000|2023-01-23 01:10:00|9.02|8.82|9.03|8.83|9.04|8.84|9.01|8.81|56
1674436500000|2023-01-23 01:15:00|9.02|8.82|9.01|8.81|9.03|8.83|8.99|8.79|56
1674436800000|2023-01-23 01:20:00|9.02|8.82|9.05|8.85|9.05|8.85|9.01|8.81|26
1674437100000|2023-01-23 01:25:00|9.04|8.84|9.06|8.86|9.07|8.87|9.03|8.83|33
1674437400000|2023-01-23 01:30:00|9.07|8.87|9.04|8.84|9.07|8.87|9.03|8.83|24
1674437700000|2023-01-23 01:35:00|9.03|8.83|9.07|8.87|9.07|8.87|9.03|8.83|37
1674438000000|2023-01-23 01:40:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|71
1674438300000|2023-01-23 01:45:00|9.07|8.87|9.08|8.88|9.08|8.88|9.05|8.85|42
1674438600000|2023-01-23 01:50:00|9.07|8.87|9.05|8.85|9.09|8.89|9.05|8.85|65
1674438900000|2023-01-23 01:55:00|9.04|8.84|9.02|8.82|9.06|8.86|9.02|8.82|35
1674439200000|2023-01-23 02:00:00|9.03|8.83|9.05|8.85|9.06|8.86|9.03|8.83|37
1674439500000|2023-01-23 02:05:00|9.06|8.86|9.11|8.91|9.11|8.91|9.05|8.85|60
1674439800000|2023-01-23 02:10:00|9.12|8.92|9.1|8.9|9.14|8.94|9.1|8.9|53
1674440100000|2023-01-23 02:15:00|9.11|8.91|9.15|8.95|9.17|8.97|9.1|8.9|71
1674440400000|2023-01-23 02:20:00|9.14|8.94|9.12|8.92|9.15|8.95|9.11|8.91|49
1674440700000|2023-01-23 02:25:00|9.13|8.93|9.14|8.94|9.15|8.95|9.12|8.92|40
1674441000000|2023-01-23 02:30:00|9.15|8.95|9.12|8.92|9.15|8.95|9.11|8.91|28
1674441300000|2023-01-23 02:35:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|26
1674441600000|2023-01-23 02:40:00|9.11|8.91|9.12|8.92|9.12|8.92|9.09|8.89|52
1674441900000|2023-01-23 02:45:00|9.11|8.91|9.16|8.96|9.16|8.96|9.11|8.91|44
1674442200000|2023-01-23 02:50:00|9.15|8.95|9.16|8.96|9.16|8.96|9.13|8.93|34
1674442500000|2023-01-23 02:55:00|9.15|8.95|9.21|9.01|9.22|9.02|9.15|8.95|67
1674442800000|2023-01-23 03:00:00|9.2|9|9.18|8.98|9.21|9.01|9.18|8.98|61
1674443100000|2023-01-23 03:05:00|9.19|8.99|9.25|9.05|9.25|9.05|9.16|8.96|93
1674443400000|2023-01-23 03:10:00|9.24|9.04|9.19|8.99|9.25|9.05|9.19|8.99|74
1674443700000|2023-01-23 03:15:00|9.18|8.98|9.15|8.95|9.19|8.99|9.14|8.94|64
1674444000000|2023-01-23 03:20:00|9.16|8.96|9.14|8.94|9.17|8.97|9.12|8.92|67
1674444300000|2023-01-23 03:25:00|9.13|8.93|9.14|8.94|9.15|8.95|9.13|8.93|32
1674444600000|2023-01-23 03:30:00|9.13|8.93|9.09|8.89|9.14|8.94|9.07|8.87|63
1674444900000|2023-01-23 03:35:00|9.1|8.9|9.11|8.91|9.13|8.93|9.09|8.89|58
1674445200000|2023-01-23 03:40:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|31
1674445500000|2023-01-23 03:45:00|9.11|8.91|9.1|8.9|9.11|8.91|9.08|8.88|42
1674445800000|2023-01-23 03:50:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|2
1674446100000|2023-01-23 03:55:00|9.11|8.91|9.07|8.87|9.11|8.91|9.07|8.87|35
1674446400000|2023-01-23 04:00:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|70
1674446700000|2023-01-23 04:05:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|6
1674447000000|2023-01-23 04:10:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|43
1674447300000|2023-01-23 04:15:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|11
1674447600000|2023-01-23 04:20:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|28
1674447900000|2023-01-23 04:25:00|9.1|8.9|9.1|8.9|9.1|8.9|9.08|8.88|17
1674448200000|2023-01-23 04:30:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|6
1674448500000|2023-01-23 04:35:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|6
1674448800000|2023-01-23 04:40:00|9.11|8.91|9.12|8.92|9.13|8.93|9.1|8.9|44
1674449100000|2023-01-23 04:45:00|9.13|8.93|9.14|8.94|9.15|8.95|9.12|8.92|54
1674449400000|2023-01-23 04:50:00|9.15|8.95|9.15|8.95|9.17|8.97|9.14|8.94|55
1674449700000|2023-01-23 04:55:00|9.16|8.96|9.16|8.96|9.18|8.98|9.15|8.95|55
1674450000000|2023-01-23 05:00:00|9.17|8.97|9.17|8.97|9.17|8.97|9.13|8.93|39
1674450300000|2023-01-23 05:05:00|9.16|8.96|9.15|8.95|9.17|8.97|9.14|8.94|28
1674450600000|2023-01-23 05:10:00|9.16|8.96|9.16|8.96|9.16|8.96|9.14|8.94|61
1674450900000|2023-01-23 05:15:00|9.15|8.95|9.15|8.95|9.16|8.96|9.13|8.93|37
1674451200000|2023-01-23 05:20:00|9.14|8.94|9.14|8.94|9.15|8.95|9.12|8.92|47
1674451500000|2023-01-23 05:25:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|21
1674451800000|2023-01-23 05:30:00|9.12|8.92|9.09|8.89|9.13|8.93|9.08|8.88|42
1674452100000|2023-01-23 05:35:00|9.08|8.88|9.1|8.9|9.1|8.9|9.07|8.87|53
1674452400000|2023-01-23 05:40:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|12
1674452700000|2023-01-23 05:45:00|9.11|8.91|9.12|8.92|9.13|8.93|9.1|8.9|44
1674453000000|2023-01-23 05:50:00|9.11|8.91|9.09|8.89|9.12|8.92|9.09|8.89|15
1674453300000|2023-01-23 05:55:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|38
1674453600000|2023-01-23 06:00:00|9.1|8.9|9.07|8.87|9.1|8.9|9.07|8.87|38
1674453900000|2023-01-23 06:05:00|9.06|8.86|9.1|8.9|9.1|8.9|9.05|8.85|41
1674454200000|2023-01-23 06:10:00|9.09|8.89|9.12|8.92|9.14|8.94|9.09|8.89|74
1674454500000|2023-01-23 06:15:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|39
1674454800000|2023-01-23 06:20:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|25
1674455100000|2023-01-23 06:25:00|9.15|8.95|9.12|8.92|9.15|8.95|9.12|8.92|42
1674455400000|2023-01-23 06:30:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|12
1674455700000|2023-01-23 06:35:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|11
1674456000000|2023-01-23 06:40:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|20
1674456300000|2023-01-23 06:45:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1674456600000|2023-01-23 06:50:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|26
1674456900000|2023-01-23 06:55:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|22
1674457200000|2023-01-23 07:00:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|37
1674457500000|2023-01-23 07:05:00|9.1|8.9|9.08|8.88|9.11|8.91|9.07|8.87|19
1674457800000|2023-01-23 07:10:00|9.07|8.87|9.07|8.87|9.09|8.89|9.07|8.87|33
1674458100000|2023-01-23 07:15:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|39
1674458400000|2023-01-23 07:20:00|9.07|8.87|9.05|8.85|9.08|8.88|9.04|8.84|43
1674458700000|2023-01-23 07:25:00|9.04|8.84|9.02|8.82|9.05|8.85|8.98|8.78|93
1674459000000|2023-01-23 07:30:00|9.03|8.83|9.04|8.84|9.06|8.86|9|8.8|78
1674459300000|2023-01-23 07:35:00|9.03|8.83|9.04|8.84|9.06|8.86|9.02|8.82|52
1674459600000|2023-01-23 07:40:00|9.03|8.83|9.05|8.85|9.06|8.86|9.03|8.83|29
1674459900000|2023-01-23 07:45:00|9.04|8.84|9.02|8.82|9.06|8.86|9.02|8.82|31
1674460200000|2023-01-23 07:50:00|9.01|8.81|9.03|8.83|9.04|8.84|9.01|8.81|35
1674460500000|2023-01-23 07:55:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|48
1674460800000|2023-01-23 08:00:00|9.02|8.82|9.02|8.82|9.02|8.82|8.98|8.78|41
1674461100000|2023-01-23 08:05:00|9.03|8.83|9.07|8.87|9.07|8.87|9.02|8.82|67
1674461400000|2023-01-23 08:10:00|9.06|8.86|9.08|8.88|9.09|8.89|9.06|8.86|23
1674461700000|2023-01-23 08:15:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|46
1674462000000|2023-01-23 08:20:00|9.07|8.87|9.04|8.84|9.08|8.88|9.02|8.82|62
1674462300000|2023-01-23 08:25:00|9.03|8.83|8.99|8.79|9.05|8.85|8.98|8.78|61
1674462600000|2023-01-23 08:30:00|8.98|8.78|9.01|8.81|9.02|8.82|8.98|8.78|70
1674462900000|2023-01-23 08:35:00|9|8.8|8.99|8.79|9.02|8.82|8.99|8.79|50
1674463200000|2023-01-23 08:40:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|56
1674463500000|2023-01-23 08:45:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|49
1674463800000|2023-01-23 08:50:00|8.99|8.79|8.98|8.78|9.01|8.81|8.96|8.76|70
1674464100000|2023-01-23 08:55:00|8.99|8.79|8.97|8.77|9|8.8|8.97|8.77|35
1674464400000|2023-01-23 09:00:00|8.98|8.78|8.98|8.78|8.99|8.79|8.96|8.76|37
1674464700000|2023-01-23 09:05:00|8.99|8.79|8.97|8.77|8.99|8.79|8.96|8.76|27
1674465000000|2023-01-23 09:10:00|8.98|8.78|8.99|8.79|9|8.8|8.97|8.77|30
1674465300000|2023-01-23 09:15:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|34
1674465600000|2023-01-23 09:20:00|9|8.8|9.02|8.82|9.03|8.83|9|8.8|35
1674465900000|2023-01-23 09:25:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|58
1674466200000|2023-01-23 09:30:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|19
1674466500000|2023-01-23 09:35:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|36
1674466800000|2023-01-23 09:40:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|47
1674467100000|2023-01-23 09:45:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|13
1674467400000|2023-01-23 09:50:00|9|8.8|9|8.8|9.01|8.81|9|8.8|13
1674467700000|2023-01-23 09:55:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|26
1674468000000|2023-01-23 10:00:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|21
1674468300000|2023-01-23 10:05:00|9|8.8|8.98|8.78|9.01|8.81|8.98|8.78|23
1674468600000|2023-01-23 10:10:00|8.99|8.79|9.02|8.82|9.03|8.83|8.99|8.79|118
1674468900000|2023-01-23 10:15:00|9.01|8.81|9.04|8.84|9.04|8.84|9.01|8.81|80
1674469200000|2023-01-23 10:20:00|9.03|8.83|9.06|8.86|9.07|8.87|9.03|8.83|132
1674469500000|2023-01-23 10:25:00|9.07|8.87|9.05|8.85|9.07|8.87|9.04|8.84|79
1674469800000|2023-01-23 10:30:00|9.06|8.86|9.05|8.85|9.06|8.86|9.04|8.84|86
1674470100000|2023-01-23 10:35:00|9.06|8.86|9.08|8.88|9.08|8.88|9.05|8.85|67
1674470400000|2023-01-23 10:40:00|9.07|8.87|9.06|8.86|9.08|8.88|9.05|8.85|50
1674470700000|2023-01-23 10:45:00|9.07|8.87|9.06|8.86|9.07|8.87|9.04|8.84|30
1674471000000|2023-01-23 10:50:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|40
1674471300000|2023-01-23 10:55:00|9.07|8.87|9.04|8.84|9.07|8.87|9.04|8.84|24
1674471600000|2023-01-23 11:00:00|9.05|8.85|9.05|8.85|9.05|8.85|9.03|8.83|39
1674471900000|2023-01-23 11:05:00|9.06|8.86|9.07|8.87|9.08|8.88|9.05|8.85|42
1674472200000|2023-01-23 11:10:00|9.06|8.86|9.08|8.88|9.09|8.89|9.05|8.85|51
1674472500000|2023-01-23 11:15:00|9.09|8.89|9.09|8.89|9.11|8.91|9.07|8.87|55
1674472800000|2023-01-23 11:20:00|9.08|8.88|9.06|8.86|9.09|8.89|9.06|8.86|69
1674473100000|2023-01-23 11:25:00|9.07|8.87|9.06|8.86|9.08|8.88|9.05|8.85|42
1674473400000|2023-01-23 11:30:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|40
1674473700000|2023-01-23 11:35:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|32
1674474000000|2023-01-23 11:40:00|9.09|8.89|9.09|8.89|9.1|8.9|9.07|8.87|37
1674474300000|2023-01-23 11:45:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|33
1674474600000|2023-01-23 11:50:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|38
1674474900000|2023-01-23 11:55:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|39
1674475200000|2023-01-23 12:00:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|44
1674475500000|2023-01-23 12:05:00|9.1|8.9|9.03|8.83|9.1|8.9|9.02|8.82|48
1674475800000|2023-01-23 12:10:00|9.02|8.82|9.05|8.85|9.06|8.86|9.01|8.81|78
1674476100000|2023-01-23 12:15:00|9.04|8.84|9.06|8.86|9.06|8.86|9.03|8.83|23
1674476400000|2023-01-23 12:20:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|34
1674476700000|2023-01-23 12:25:00|9.07|8.87|9.02|8.82|9.07|8.87|9.02|8.82|62
1674477000000|2023-01-23 12:30:00|9.01|8.81|8.99|8.79|9.04|8.84|8.98|8.78|69
1674477300000|2023-01-23 12:35:00|9|8.8|9.03|8.83|9.04|8.84|8.99|8.79|54
1674477600000|2023-01-23 12:40:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|61
1674477900000|2023-01-23 12:45:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|49
1674478200000|2023-01-23 12:50:00|9.06|8.86|9.04|8.84|9.07|8.87|9.04|8.84|47
1674478500000|2023-01-23 12:55:00|9.05|8.85|9.03|8.83|9.06|8.86|9.02|8.82|57
1674478800000|2023-01-23 13:00:00|9.04|8.84|9.07|8.87|9.07|8.87|9.03|8.83|64
1674479100000|2023-01-23 13:05:00|9.06|8.86|9.01|8.81|9.07|8.87|9.01|8.81|64
1674479400000|2023-01-23 13:10:00|9.02|8.82|9|8.8|9.02|8.82|8.98|8.78|57
1674479700000|2023-01-23 13:15:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|52
1674480000000|2023-01-23 13:20:00|9.01|8.81|8.99|8.79|9.02|8.82|8.97|8.77|85
1674480300000|2023-01-23 13:25:00|9|8.8|8.98|8.78|9|8.8|8.97|8.77|45
1674480600000|2023-01-23 13:30:00|8.97|8.77|8.99|8.79|9.01|8.81|8.96|8.76|47
1674480900000|2023-01-23 13:35:00|8.98|8.78|8.97|8.77|9|8.8|8.97|8.77|26
1674481200000|2023-01-23 13:40:00|8.95|8.75|8.96|8.76|8.96|8.76|8.9|8.7|68
1674481500000|2023-01-23 13:45:00|8.95|8.75|8.94|8.74|8.95|8.75|8.9|8.7|116
1674481800000|2023-01-23 13:50:00|8.93|8.73|8.89|8.69|8.93|8.73|8.82|8.62|149
1674482100000|2023-01-23 13:55:00|8.88|8.68|8.91|8.71|8.92|8.72|8.87|8.67|98
1674482400000|2023-01-23 14:00:00|8.9|8.7|8.92|8.72|8.94|8.74|8.9|8.7|101
1674482700000|2023-01-23 14:05:00|8.91|8.71|8.9|8.7|8.92|8.72|8.87|8.67|136
1674483000000|2023-01-23 14:10:00|8.91|8.71|8.87|8.67|8.91|8.71|8.84|8.64|105
1674483300000|2023-01-23 14:15:00|8.88|8.68|8.91|8.71|8.91|8.71|8.86|8.66|106
1674483600000|2023-01-23 14:20:00|8.9|8.7|8.93|8.73|8.94|8.74|8.9|8.7|90
1674483900000|2023-01-23 14:25:00|8.92|8.72|8.94|8.74|8.95|8.75|8.92|8.72|45
1674484200000|2023-01-23 14:30:00|8.95|8.75|8.9|8.7|8.95|8.75|8.9|8.7|160
1674484500000|2023-01-23 14:35:00|8.91|8.71|8.92|8.72|8.93|8.73|8.89|8.69|74
1674484800000|2023-01-23 14:40:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|72
1674485100000|2023-01-23 14:45:00|8.95|8.75|8.99|8.79|8.99|8.79|8.95|8.75|79
1674485400000|2023-01-23 14:50:00|9|8.8|9.02|8.82|9.04|8.84|8.98|8.78|141
1674485700000|2023-01-23 14:55:00|9.01|8.81|8.81|8.61|9.03|8.83|8.73|8.53|291
1674486000000|2023-01-23 15:00:00|8.8|8.6|8.86|8.66|8.89|8.69|8.76|8.56|233
1674486300000|2023-01-23 15:05:00|8.85|8.65|8.87|8.67|8.88|8.68|8.84|8.64|79
1674486600000|2023-01-23 15:10:00|8.86|8.66|8.91|8.71|8.93|8.73|8.86|8.66|170
1674486900000|2023-01-23 15:15:00|8.92|8.72|8.93|8.73|8.94|8.74|8.9|8.7|94
1674487200000|2023-01-23 15:20:00|8.94|8.74|8.96|8.76|8.96|8.76|8.9|8.7|67
1674487500000|2023-01-23 15:25:00|8.97|8.77|8.95|8.75|8.97|8.77|8.93|8.73|79
1674487800000|2023-01-23 15:30:00|8.94|8.74|8.94|8.74|8.96|8.76|8.92|8.72|121
1674488100000|2023-01-23 15:35:00|8.93|8.73|8.92|8.72|8.95|8.75|8.91|8.71|82
1674488400000|2023-01-23 15:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.9|8.7|57
1674488700000|2023-01-23 15:45:00|8.92|8.72|8.95|8.75|8.96|8.76|8.91|8.71|60
1674489000000|2023-01-23 15:50:00|8.94|8.74|8.92|8.72|8.96|8.76|8.92|8.72|55
1674489300000|2023-01-23 15:55:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|20
1674489600000|2023-01-23 16:00:00|8.93|8.73|8.95|8.75|8.96|8.76|8.92|8.72|73
1674489900000|2023-01-23 16:05:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|74
1674490200000|2023-01-23 16:10:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|45
1674490500000|2023-01-23 16:15:00|8.93|8.73|8.94|8.74|8.94|8.74|8.91|8.71|42
1674490800000|2023-01-23 16:20:00|8.93|8.73|8.91|8.71|8.94|8.74|8.9|8.7|41
1674491100000|2023-01-23 16:25:00|8.9|8.7|8.87|8.67|8.91|8.71|8.86|8.66|76
1674491400000|2023-01-23 16:30:00|8.86|8.66|8.89|8.69|8.9|8.7|8.86|8.66|78
1674491700000|2023-01-23 16:35:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|98
1674492000000|2023-01-23 16:40:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|49
1674492300000|2023-01-23 16:45:00|8.89|8.69|8.91|8.71|8.92|8.72|8.89|8.69|39
1674492600000|2023-01-23 16:50:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|50
1674492900000|2023-01-23 16:55:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|44
1674493200000|2023-01-23 17:00:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|17
1674493500000|2023-01-23 17:05:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|45
1674493800000|2023-01-23 17:10:00|8.92|8.72|8.9|8.7|8.92|8.72|8.88|8.68|21
1674494100000|2023-01-23 17:15:00|8.89|8.69|8.92|8.72|8.92|8.72|8.89|8.69|28
1674494400000|2023-01-23 17:20:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|19
1674494700000|2023-01-23 17:25:00|8.92|8.72|8.93|8.73|8.94|8.74|8.91|8.71|42
1674495000000|2023-01-23 17:30:00|8.92|8.72|8.91|8.71|8.93|8.73|8.9|8.7|20
1674495300000|2023-01-23 17:35:00|8.9|8.7|8.9|8.7|8.92|8.72|8.89|8.69|39
1674495600000|2023-01-23 17:40:00|8.91|8.71|8.91|8.71|8.91|8.71|8.89|8.69|53
1674495900000|2023-01-23 17:45:00|8.9|8.7|8.9|8.7|8.92|8.72|8.9|8.7|55
1674496200000|2023-01-23 17:50:00|8.91|8.71|8.94|8.74|8.94|8.74|8.88|8.68|48
1674496500000|2023-01-23 17:55:00|8.95|8.75|8.97|8.77|8.97|8.77|8.93|8.73|67
1674496800000|2023-01-23 18:00:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|68
1674497100000|2023-01-23 18:05:00|8.96|8.76|8.98|8.78|8.99|8.79|8.96|8.76|57
1674497400000|2023-01-23 18:10:00|8.99|8.79|9|8.8|9|8.8|8.97|8.77|70
1674497700000|2023-01-23 18:15:00|8.99|8.79|8.99|8.79|9|8.8|8.97|8.77|43
1674498000000|2023-01-23 18:20:00|9|8.8|9|8.8|9.02|8.82|8.99|8.79|65
1674498300000|2023-01-23 18:25:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|18
1674498600000|2023-01-23 18:30:00|9.01|8.81|9|8.8|9.01|8.81|8.98|8.78|46
1674498900000|2023-01-23 18:35:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|34
1674499200000|2023-01-23 18:40:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|29
1674499500000|2023-01-23 18:45:00|9|8.8|9|8.8|9.02|8.82|9|8.8|23
1674499800000|2023-01-23 18:50:00|9.01|8.81|8.99|8.79|9.01|8.81|8.98|8.78|39
1674500100000|2023-01-23 18:55:00|9|8.8|8.97|8.77|9|8.8|8.95|8.75|66
1674500400000|2023-01-23 19:00:00|8.98|8.78|8.94|8.74|8.98|8.78|8.91|8.71|97
1674500700000|2023-01-23 19:05:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|44
1674501000000|2023-01-23 19:10:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|106
1674501300000|2023-01-23 19:15:00|8.95|8.75|8.94|8.74|8.96|8.76|8.94|8.74|28
1674501600000|2023-01-23 19:20:00|8.93|8.73|8.93|8.73|8.95|8.75|8.92|8.72|53
1674501900000|2023-01-23 19:25:00|8.92|8.72|8.92|8.72|8.93|8.73|8.9|8.7|37
1674502200000|2023-01-23 19:30:00|8.93|8.73|8.92|8.72|8.94|8.74|8.91|8.71|38
1674502500000|2023-01-23 19:35:00|8.91|8.71|8.9|8.7|8.93|8.73|8.88|8.68|46
1674502800000|2023-01-23 19:40:00|8.89|8.69|8.88|8.68|8.9|8.7|8.86|8.66|120
1674503100000|2023-01-23 19:45:00|8.87|8.67|8.84|8.64|8.88|8.68|8.81|8.61|130
1674503400000|2023-01-23 19:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.81|8.61|58
1674503700000|2023-01-23 19:55:00|8.85|8.65|8.86|8.66|8.86|8.66|8.83|8.63|68
1674504000000|2023-01-23 20:00:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|84
1674504300000|2023-01-23 20:05:00|8.85|8.65|8.89|8.69|8.89|8.69|8.85|8.65|55
1674504600000|2023-01-23 20:10:00|8.9|8.7|8.91|8.71|8.92|8.72|8.89|8.69|30
1674504900000|2023-01-23 20:15:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|20
1674505200000|2023-01-23 20:20:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|20
1674505500000|2023-01-23 20:25:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|34
1674505800000|2023-01-23 20:30:00|8.92|8.72|8.92|8.72|8.92|8.72|8.9|8.7|47
1674506100000|2023-01-23 20:35:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|15
1674506400000|2023-01-23 20:40:00|8.94|8.74|8.93|8.73|8.94|8.74|8.91|8.71|42
1674506700000|2023-01-23 20:45:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|10
1674507000000|2023-01-23 20:50:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|32
1674507300000|2023-01-23 20:55:00|8.94|8.74|8.95|8.75|8.96|8.76|8.93|8.73|46
1674507600000|2023-01-23 21:00:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|54
1674507900000|2023-01-23 21:05:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|24
1674508200000|2023-01-23 21:10:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|18
1674508500000|2023-01-23 21:15:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|25
1674508800000|2023-01-23 21:20:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|12
1674509100000|2023-01-23 21:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|62
1674509400000|2023-01-23 21:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|30
1674509700000|2023-01-23 21:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|25
1674510000000|2023-01-23 21:40:00|8.96|8.76|8.98|8.78|8.98|8.78|8.95|8.75|21
1674510300000|2023-01-23 21:45:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|30
1674510600000|2023-01-23 21:50:00|8.97|8.77|8.97|8.77|8.97|8.77|8.95|8.75|23
1674510900000|2023-01-23 21:55:00|8.96|8.76|8.95|8.75|8.97|8.77|8.95|8.75|26
1674511200000|2023-01-23 22:00:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|4
1674511500000|2023-01-23 22:05:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|14
1674511800000|2023-01-23 22:10:00|8.96|8.76|8.95|8.75|8.97|8.77|8.95|8.75|14
1674512100000|2023-01-23 22:15:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1674512400000|2023-01-23 22:20:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1674512700000|2023-01-23 22:25:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|9
1674513000000|2023-01-23 22:30:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|16
1674513300000|2023-01-23 22:35:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|5
1674513600000|2023-01-23 22:40:00|8.96|8.76|8.95|8.75|8.97|8.77|8.94|8.74|8
1674513900000|2023-01-23 22:45:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|8
1674514200000|2023-01-23 22:50:00|8.94|8.74|8.94|8.74|8.95|8.75|8.92|8.72|13
1674514500000|2023-01-23 22:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.93|8.73|39
1674514800000|2023-01-23 23:00:00|8.94|8.74|8.97|8.77|8.97|8.77|8.93|8.73|22
1674515100000|2023-01-23 23:05:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|16
1674515400000|2023-01-23 23:10:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|48
1674515700000|2023-01-23 23:15:00|8.96|8.76|8.96|8.76|8.97|8.77|8.94|8.74|35
1674516000000|2023-01-23 23:20:00|8.95|8.75|8.97|8.77|8.97|8.77|8.94|8.74|25
1674516300000|2023-01-23 23:25:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|36
1674516600000|2023-01-23 23:30:00|8.98|8.78|8.95|8.75|8.98|8.78|8.94|8.74|28
1674516900000|2023-01-23 23:35:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|37
1674517200000|2023-01-23 23:40:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|58
1674517500000|2023-01-23 23:45:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|9
1674518100000|2023-01-23 23:55:00|8.96|8.76|8.95|8.75|8.97|8.77|8.94|8.74|14
1674518400000|2023-01-24 00:00:00|8.96|8.76|8.97|8.77|8.98|8.78|8.93|8.73|60
1674518700000|2023-01-24 00:05:00|8.96|8.76|8.93|8.73|8.96|8.76|8.9|8.7|54
1674519000000|2023-01-24 00:10:00|8.94|8.74|8.93|8.73|8.95|8.75|8.9|8.7|58
1674519300000|2023-01-24 00:15:00|8.94|8.74|8.94|8.74|8.95|8.75|8.91|8.71|27
1674519600000|2023-01-24 00:20:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|16
1674519900000|2023-01-24 00:25:00|8.97|8.77|9.02|8.82|9.04|8.84|8.97|8.77|72
1674520200000|2023-01-24 00:30:00|9.01|8.81|9.04|8.84|9.04|8.84|8.99|8.79|64
1674520500000|2023-01-24 00:35:00|9.03|8.83|9.03|8.83|9.04|8.84|8.99|8.79|53
1674520800000|2023-01-24 00:40:00|9.02|8.82|8.98|8.78|9.04|8.84|8.98|8.78|55
1674521100000|2023-01-24 00:45:00|8.97|8.77|8.95|8.75|9|8.8|8.95|8.75|31
1674521400000|2023-01-24 00:50:00|8.96|8.76|8.97|8.77|8.97|8.77|8.93|8.73|62
1674521700000|2023-01-24 00:55:00|8.98|8.78|9|8.8|9.03|8.83|8.97|8.77|79
1674522000000|2023-01-24 01:00:00|8.99|8.79|9.01|8.81|9.02|8.82|8.99|8.79|43
1674522300000|2023-01-24 01:05:00|9.02|8.82|9.01|8.81|9.02|8.82|8.99|8.79|38
1674522600000|2023-01-24 01:10:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|23
1674522900000|2023-01-24 01:15:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|17
1674523200000|2023-01-24 01:20:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|18
1674523500000|2023-01-24 01:25:00|8.98|8.78|8.97|8.77|8.99|8.79|8.96|8.76|14
1674523800000|2023-01-24 01:30:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|42
1674524100000|2023-01-24 01:35:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|32
1674524400000|2023-01-24 01:40:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|27
1674524700000|2023-01-24 01:45:00|9.01|8.81|9.03|8.83|9.03|8.83|9|8.8|27
1674525000000|2023-01-24 01:50:00|9.04|8.84|9.05|8.85|9.07|8.87|9.03|8.83|64
1674525300000|2023-01-24 01:55:00|9.04|8.84|9.05|8.85|9.06|8.86|9.03|8.83|116
1674525600000|2023-01-24 02:00:00|9.06|8.86|9.08|8.88|9.09|8.89|9.04|8.84|85
1674525900000|2023-01-24 02:05:00|9.09|8.89|9.05|8.85|9.09|8.89|9.05|8.85|53
1674526200000|2023-01-24 02:10:00|9.06|8.86|9.06|8.86|9.06|8.86|9.04|8.84|55
1674526500000|2023-01-24 02:15:00|9.07|8.87|9.09|8.89|9.09|8.89|9.06|8.86|83
1674526800000|2023-01-24 02:20:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|17
1674527100000|2023-01-24 02:25:00|9.11|8.91|9.1|8.9|9.12|8.92|9.08|8.88|62
1674527400000|2023-01-24 02:30:00|9.11|8.91|9.12|8.92|9.13|8.93|9.07|8.87|50
1674527700000|2023-01-24 02:35:00|9.11|8.91|9.1|8.9|9.14|8.94|9.08|8.88|50
1674528000000|2023-01-24 02:40:00|9.11|8.91|9.08|8.88|9.11|8.91|9.07|8.87|44
1674528300000|2023-01-24 02:45:00|9.09|8.89|9.09|8.89|9.09|8.89|9.07|8.87|41
1674528600000|2023-01-24 02:50:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|32
1674528900000|2023-01-24 02:55:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|5
1674529200000|2023-01-24 03:00:00|9.09|8.89|9.11|8.91|9.12|8.92|9.09|8.89|51
1674529500000|2023-01-24 03:05:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|32
1674529800000|2023-01-24 03:10:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|35
1674530100000|2023-01-24 03:15:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|41
1674530400000|2023-01-24 03:20:00|9.08|8.88|9.07|8.87|9.09|8.89|9.05|8.85|28
1674530700000|2023-01-24 03:25:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|28
1674531000000|2023-01-24 03:30:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|31
1674531300000|2023-01-24 03:35:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|22
1674531600000|2023-01-24 03:40:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|47
1674531900000|2023-01-24 03:45:00|9.08|8.88|9.11|8.91|9.11|8.91|9.08|8.88|30
1674532200000|2023-01-24 03:50:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|26
1674532500000|2023-01-24 03:55:00|9.12|8.92|9.17|8.97|9.18|8.98|9.11|8.91|95
1674532800000|2023-01-24 04:00:00|9.18|8.98|9.13|8.93|9.18|8.98|9.12|8.92|52
1674533100000|2023-01-24 04:05:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|70
1674533400000|2023-01-24 04:10:00|9.12|8.92|9.11|8.91|9.13|8.93|9.1|8.9|40
1674533700000|2023-01-24 04:15:00|9.12|8.92|9.1|8.9|9.12|8.92|9.09|8.89|29
1674534000000|2023-01-24 04:20:00|9.11|8.91|9.13|8.93|9.13|8.93|9.1|8.9|31
1674534300000|2023-01-24 04:25:00|9.14|8.94|9.12|8.92|9.14|8.94|9.1|8.9|99
1674534600000|2023-01-24 04:30:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|62
1674534900000|2023-01-24 04:35:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|66
1674535200000|2023-01-24 04:40:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|32
1674535500000|2023-01-24 04:45:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|50
1674535800000|2023-01-24 04:50:00|9.11|8.91|9.09|8.89|9.11|8.91|9.08|8.88|47
1674536100000|2023-01-24 04:55:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|25
1674536400000|2023-01-24 05:00:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|49
1674536700000|2023-01-24 05:05:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|34
1674537000000|2023-01-24 05:10:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|32
1674537300000|2023-01-24 05:15:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|33
1674537600000|2023-01-24 05:20:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|2
1674537900000|2023-01-24 05:25:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|3
1674538200000|2023-01-24 05:30:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|29
1674538500000|2023-01-24 05:35:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|43
1674538800000|2023-01-24 05:40:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|30
1674539100000|2023-01-24 05:45:00|9.1|8.9|9.09|8.89|9.11|8.91|9.08|8.88|56
1674539400000|2023-01-24 05:50:00|9.08|8.88|9.08|8.88|9.09|8.89|9.06|8.86|33
1674539700000|2023-01-24 05:55:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|31
1674540000000|2023-01-24 06:00:00|9.08|8.88|9.08|8.88|9.1|8.9|9.08|8.88|21
1674540300000|2023-01-24 06:05:00|9.09|8.89|9.07|8.87|9.09|8.89|9.07|8.87|35
1674540600000|2023-01-24 06:10:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|19
1674540900000|2023-01-24 06:15:00|9.05|8.85|9.07|8.87|9.07|8.87|9.05|8.85|35
1674541200000|2023-01-24 06:20:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|36
1674541500000|2023-01-24 06:25:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|58
1674541800000|2023-01-24 06:30:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|32
1674542100000|2023-01-24 06:35:00|9.04|8.84|9.07|8.87|9.07|8.87|9.04|8.84|34
1674542400000|2023-01-24 06:40:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|12
1674542700000|2023-01-24 06:45:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|5
1674543000000|2023-01-24 06:50:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|52
1674543300000|2023-01-24 06:55:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|52
1674543600000|2023-01-24 07:00:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|22
1674543900000|2023-01-24 07:05:00|9.07|8.87|9.05|8.85|9.08|8.88|9.05|8.85|53
1674544200000|2023-01-24 07:10:00|9.06|8.86|9.07|8.87|9.08|8.88|9.05|8.85|44
1674544500000|2023-01-24 07:15:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|15
1674544800000|2023-01-24 07:20:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|25
1674545100000|2023-01-24 07:25:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|25
1674545400000|2023-01-24 07:30:00|9.05|8.85|9.07|8.87|9.07|8.87|9.05|8.85|17
1674545700000|2023-01-24 07:35:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|17
1674546000000|2023-01-24 07:40:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|28
1674546300000|2023-01-24 07:45:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|31
1674546600000|2023-01-24 07:50:00|9.08|8.88|9.11|8.91|9.11|8.91|9.08|8.88|26
1674546900000|2023-01-24 07:55:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|50
1674547200000|2023-01-24 08:00:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|62
1674547500000|2023-01-24 08:05:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|74
1674547800000|2023-01-24 08:10:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|40
1674548100000|2023-01-24 08:15:00|9.08|8.88|9.09|8.89|9.1|8.9|9.07|8.87|46
1674548400000|2023-01-24 08:20:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|22
1674548700000|2023-01-24 08:25:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|66
1674549000000|2023-01-24 08:30:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|41
1674549300000|2023-01-24 08:35:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|25
1674549600000|2023-01-24 08:40:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|20
1674549900000|2023-01-24 08:45:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|7
1674550200000|2023-01-24 08:50:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|32
1674550500000|2023-01-24 08:55:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|18
1674550800000|2023-01-24 09:00:00|9.07|8.87|9.02|8.82|9.08|8.88|8.97|8.77|116
1674551100000|2023-01-24 09:05:00|9.01|8.81|9.01|8.81|9.04|8.84|9.01|8.81|73
1674551400000|2023-01-24 09:10:00|9|8.8|8.99|8.79|9.02|8.82|8.96|8.76|96
1674551700000|2023-01-24 09:15:00|9|8.8|9.01|8.81|9.02|8.82|8.99|8.79|60
1674552000000|2023-01-24 09:20:00|9.02|8.82|9.02|8.82|9.03|8.83|9|8.8|75
1674552300000|2023-01-24 09:25:00|9.03|8.83|9.01|8.81|9.03|8.83|9|8.8|77
1674552600000|2023-01-24 09:30:00|9.02|8.82|8.99|8.79|9.03|8.83|8.99|8.79|96
1674552900000|2023-01-24 09:35:00|8.98|8.78|8.97|8.77|9|8.8|8.96|8.76|58
1674553200000|2023-01-24 09:40:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|61
1674553500000|2023-01-24 09:45:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|27
1674553800000|2023-01-24 09:50:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|28
1674554100000|2023-01-24 09:55:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|23
1674554400000|2023-01-24 10:00:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|40
1674554700000|2023-01-24 10:05:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|27
1674555000000|2023-01-24 10:10:00|9|8.8|8.98|8.78|9|8.8|8.98|8.78|39
1674555300000|2023-01-24 10:15:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|30
1674555600000|2023-01-24 10:20:00|8.97|8.77|8.99|8.79|9|8.8|8.97|8.77|23
1674555900000|2023-01-24 10:25:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|21
1674556200000|2023-01-24 10:30:00|9.01|8.81|9.01|8.81|9.01|8.81|8.99|8.79|37
1674556500000|2023-01-24 10:35:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|14
1674556800000|2023-01-24 10:40:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|22
1674557100000|2023-01-24 10:45:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|40
1674557400000|2023-01-24 10:50:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|37
1674557700000|2023-01-24 10:55:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|31
1674558000000|2023-01-24 11:00:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|60
1674558300000|2023-01-24 11:05:00|9|8.8|8.96|8.76|9|8.8|8.96|8.76|39
1674558600000|2023-01-24 11:10:00|8.97|8.77|8.98|8.78|8.99|8.79|8.96|8.76|54
1674558900000|2023-01-24 11:15:00|8.97|8.77|8.97|8.77|8.99|8.79|8.97|8.77|41
1674559200000|2023-01-24 11:20:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|12
1674559500000|2023-01-24 11:25:00|8.96|8.76|8.98|8.78|8.99|8.79|8.96|8.76|53
1674559800000|2023-01-24 11:30:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|33
1674560100000|2023-01-24 11:35:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|38
1674560400000|2023-01-24 11:40:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|25
1674560700000|2023-01-24 11:45:00|8.99|8.79|8.96|8.76|8.99|8.79|8.94|8.74|68
1674561000000|2023-01-24 11:50:00|8.95|8.75|8.96|8.76|8.99|8.79|8.95|8.75|68
1674561300000|2023-01-24 11:55:00|8.97|8.77|8.99|8.79|8.99|8.79|8.96|8.76|79
1674561600000|2023-01-24 12:00:00|8.98|8.78|8.98|8.78|9|8.8|8.98|8.78|55
1674561900000|2023-01-24 12:05:00|8.99|8.79|8.96|8.76|8.99|8.79|8.96|8.76|12
1674562200000|2023-01-24 12:10:00|8.95|8.75|8.94|8.74|8.96|8.76|8.93|8.73|52
1674562500000|2023-01-24 12:15:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|35
1674562800000|2023-01-24 12:20:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|35
1674563100000|2023-01-24 12:25:00|8.97|8.77|8.98|8.78|8.99|8.79|8.96|8.76|40
1674563400000|2023-01-24 12:30:00|8.99|8.79|8.99|8.79|9|8.8|8.97|8.77|45
1674563700000|2023-01-24 12:35:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|69
1674564000000|2023-01-24 12:40:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|34
1674564300000|2023-01-24 12:45:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|38
1674564600000|2023-01-24 12:50:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|22
1674564900000|2023-01-24 12:55:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|34
1674565200000|2023-01-24 13:00:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|14
1674565500000|2023-01-24 13:05:00|8.99|8.79|9|8.8|9.01|8.81|8.98|8.78|20
1674565800000|2023-01-24 13:10:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|46
1674566100000|2023-01-24 13:15:00|9.03|8.83|9.02|8.82|9.04|8.84|9.01|8.81|58
1674566400000|2023-01-24 13:20:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|46
1674566700000|2023-01-24 13:25:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|53
1674567000000|2023-01-24 13:30:00|9|8.8|8.98|8.78|9.01|8.81|8.96|8.76|49
1674567300000|2023-01-24 13:35:00|8.97|8.77|8.92|8.72|8.98|8.78|8.92|8.72|92
1674567600000|2023-01-24 13:40:00|8.91|8.71|8.91|8.71|8.94|8.74|8.87|8.67|99
1674567900000|2023-01-24 13:45:00|8.92|8.72|8.93|8.73|8.94|8.74|8.91|8.71|58
1674568200000|2023-01-24 13:50:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|34
1674568500000|2023-01-24 13:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|27
1674568800000|2023-01-24 14:00:00|8.91|8.71|8.94|8.74|8.94|8.74|8.9|8.7|112
1674569100000|2023-01-24 14:05:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|84
1674569400000|2023-01-24 14:10:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|18
1674569700000|2023-01-24 14:15:00|8.95|8.75|8.93|8.73|8.96|8.76|8.93|8.73|43
1674570000000|2023-01-24 14:20:00|8.94|8.74|8.9|8.7|8.94|8.74|8.9|8.7|31
1674570300000|2023-01-24 14:25:00|8.91|8.71|8.92|8.72|8.92|8.72|8.89|8.69|48
1674570600000|2023-01-24 14:30:00|8.91|8.71|8.92|8.72|8.94|8.74|8.86|8.66|132
1674570900000|2023-01-24 14:35:00|8.91|8.71|8.9|8.7|8.92|8.72|8.89|8.69|60
1674571200000|2023-01-24 14:40:00|8.91|8.71|8.92|8.72|8.93|8.73|8.9|8.7|36
1674571500000|2023-01-24 14:45:00|8.91|8.71|8.94|8.74|8.95|8.75|8.91|8.71|74
1674571800000|2023-01-24 14:50:00|8.93|8.73|8.97|8.77|8.97|8.77|8.93|8.73|35
1674572100000|2023-01-24 14:55:00|8.96|8.76|8.93|8.73|8.97|8.77|8.92|8.72|22
1674572400000|2023-01-24 15:00:00|8.94|8.74|8.91|8.71|8.94|8.74|8.91|8.71|46
1674572700000|2023-01-24 15:05:00|8.92|8.72|8.92|8.72|8.92|8.72|8.88|8.68|43
1674573000000|2023-01-24 15:10:00|8.91|8.71|8.94|8.74|8.94|8.74|8.91|8.71|16
1674573300000|2023-01-24 15:15:00|8.95|8.75|8.93|8.73|8.95|8.75|8.92|8.72|65
1674573600000|2023-01-24 15:20:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|13
1674573900000|2023-01-24 15:25:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|21
1674574200000|2023-01-24 15:30:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|15
1674574500000|2023-01-24 15:35:00|8.93|8.73|8.9|8.7|8.94|8.74|8.9|8.7|26
1674574800000|2023-01-24 15:40:00|8.91|8.71|8.93|8.73|8.93|8.73|8.9|8.7|27
1674575100000|2023-01-24 15:45:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|32
1674575400000|2023-01-24 15:50:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|13
1674575700000|2023-01-24 15:55:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|10
1674576000000|2023-01-24 16:00:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|61
1674576300000|2023-01-24 16:05:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|84
1674576600000|2023-01-24 16:10:00|8.94|8.74|8.94|8.74|8.96|8.76|8.93|8.73|35
1674576900000|2023-01-24 16:15:00|8.93|8.73|8.96|8.76|8.97|8.77|8.93|8.73|16
1674577200000|2023-01-24 16:20:00|8.97|8.77|8.97|8.77|8.97|8.77|8.95|8.75|29
1674577500000|2023-01-24 16:25:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|73
1674577800000|2023-01-24 16:30:00|8.97|8.77|8.95|8.75|8.97|8.77|8.94|8.74|9
1674578100000|2023-01-24 16:35:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|26
1674578400000|2023-01-24 16:40:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|95
1674578700000|2023-01-24 16:45:00|8.93|8.73|8.92|8.72|8.95|8.75|8.92|8.72|40
1674579000000|2023-01-24 16:50:00|8.93|8.73|8.9|8.7|8.93|8.73|8.89|8.69|30
1674579300000|2023-01-24 16:55:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|90
1674579600000|2023-01-24 17:00:00|8.89|8.69|8.86|8.66|8.89|8.69|8.83|8.63|88
1674579900000|2023-01-24 17:05:00|8.87|8.67|8.87|8.67|8.87|8.67|8.8|8.6|75
1674580200000|2023-01-24 17:10:00|8.86|8.66|8.87|8.67|8.89|8.69|8.86|8.66|40
1674580500000|2023-01-24 17:15:00|8.86|8.66|8.91|8.71|8.91|8.71|8.86|8.66|32
1674580800000|2023-01-24 17:20:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|42
1674581100000|2023-01-24 17:25:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|32
1674581400000|2023-01-24 17:30:00|8.88|8.68|8.88|8.68|8.89|8.69|8.86|8.66|67
1674581700000|2023-01-24 17:35:00|8.87|8.67|8.9|8.7|8.9|8.7|8.87|8.67|66
1674582000000|2023-01-24 17:40:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|44
1674582300000|2023-01-24 17:45:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|18
1674582600000|2023-01-24 17:50:00|8.87|8.67|8.89|8.69|8.89|8.69|8.86|8.66|53
1674582900000|2023-01-24 17:55:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|40
1674583200000|2023-01-24 18:00:00|8.9|8.7|8.87|8.67|8.9|8.7|8.87|8.67|38
1674583500000|2023-01-24 18:05:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|60
1674583800000|2023-01-24 18:10:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|35
1674584100000|2023-01-24 18:15:00|8.91|8.71|8.92|8.72|8.94|8.74|8.91|8.71|46
1674584400000|2023-01-24 18:20:00|8.93|8.73|8.93|8.73|8.93|8.73|8.91|8.71|75
1674584700000|2023-01-24 18:25:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|32
1674585000000|2023-01-24 18:30:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|32
1674585300000|2023-01-24 18:35:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|28
1674585600000|2023-01-24 18:40:00|8.92|8.72|8.92|8.72|8.94|8.74|8.92|8.72|33
1674585900000|2023-01-24 18:45:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|15
1674586200000|2023-01-24 18:50:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|22
1674586500000|2023-01-24 18:55:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|54
1674586800000|2023-01-24 19:00:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|22
1674587100000|2023-01-24 19:05:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|14
1674587400000|2023-01-24 19:10:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|30
1674587700000|2023-01-24 19:15:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|9
1674588000000|2023-01-24 19:20:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|6
1674588300000|2023-01-24 19:25:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|32
1674588600000|2023-01-24 19:30:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|13
1674588900000|2023-01-24 19:35:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|13
1674589200000|2023-01-24 19:40:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|65
1674589500000|2023-01-24 19:45:00|8.96|8.76|8.95|8.75|8.97|8.77|8.95|8.75|22
1674589800000|2023-01-24 19:50:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|55
1674590100000|2023-01-24 19:55:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|24
1674590400000|2023-01-24 20:00:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|50
1674590700000|2023-01-24 20:05:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|4
1674591000000|2023-01-24 20:10:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|57
1674591300000|2023-01-24 20:15:00|8.92|8.72|8.92|8.72|8.93|8.73|8.9|8.7|55
1674591600000|2023-01-24 20:20:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|35
1674591900000|2023-01-24 20:25:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|29
1674592200000|2023-01-24 20:30:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|22
1674592500000|2023-01-24 20:35:00|8.91|8.71|8.89|8.69|8.92|8.72|8.89|8.69|45
1674592800000|2023-01-24 20:40:00|8.88|8.68|8.85|8.65|8.9|8.7|8.83|8.63|50
1674593100000|2023-01-24 20:45:00|8.84|8.64|8.87|8.67|8.89|8.69|8.84|8.64|90
1674593400000|2023-01-24 20:50:00|8.88|8.68|8.9|8.7|8.91|8.71|8.87|8.67|13
1674593700000|2023-01-24 20:55:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|56
1674594000000|2023-01-24 21:00:00|8.91|8.71|8.94|8.74|8.95|8.75|8.89|8.69|66
1674594300000|2023-01-24 21:05:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|22
1674594600000|2023-01-24 21:10:00|8.93|8.73|8.91|8.71|8.94|8.74|8.9|8.7|57
1674594900000|2023-01-24 21:15:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|23
1674595200000|2023-01-24 21:20:00|8.93|8.73|8.93|8.73|8.93|8.73|8.91|8.71|17
1674595500000|2023-01-24 21:25:00|8.92|8.72|8.9|8.7|8.93|8.73|8.9|8.7|65
1674595800000|2023-01-24 21:30:00|8.91|8.71|8.94|8.74|8.94|8.74|8.9|8.7|26
1674596100000|2023-01-24 21:35:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|15
1674596400000|2023-01-24 21:40:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|12
1674596700000|2023-01-24 21:45:00|8.92|8.72|8.85|8.65|8.93|8.73|8.83|8.63|40
1674597000000|2023-01-24 21:50:00|8.86|8.66|8.71|8.51|8.86|8.66|8.65|8.45|144
1674597300000|2023-01-24 21:55:00|8.72|8.52|8.75|8.55|8.76|8.56|8.69|8.49|136
1674597600000|2023-01-24 22:00:00|8.74|8.54|8.77|8.57|8.77|8.57|8.7|8.5|76
1674597900000|2023-01-24 22:05:00|8.76|8.56|8.73|8.53|8.77|8.57|8.73|8.53|32
1674598200000|2023-01-24 22:10:00|8.74|8.54|8.73|8.53|8.74|8.54|8.67|8.47|70
1674598500000|2023-01-24 22:15:00|8.72|8.52|8.72|8.52|8.74|8.54|8.71|8.51|27
1674598800000|2023-01-24 22:20:00|8.73|8.53|8.69|8.49|8.73|8.53|8.68|8.48|11
1674599100000|2023-01-24 22:25:00|8.7|8.5|8.4|8.2|8.7|8.5|8.33|8.13|213
1674599400000|2023-01-24 22:30:00|8.41|8.21|8.51|8.31|8.53|8.33|8.4|8.2|63
1674599700000|2023-01-24 22:35:00|8.52|8.32|8.51|8.31|8.54|8.34|8.49|8.29|106
1674600000000|2023-01-24 22:40:00|8.5|8.3|8.57|8.37|8.57|8.37|8.5|8.3|48
1674600300000|2023-01-24 22:45:00|8.58|8.38|8.56|8.36|8.6|8.4|8.54|8.34|19
1674600600000|2023-01-24 22:50:00|8.57|8.37|8.57|8.37|8.58|8.38|8.55|8.35|25
1674600900000|2023-01-24 22:55:00|8.56|8.36|8.53|8.33|8.57|8.37|8.53|8.33|50
1674601200000|2023-01-24 23:00:00|8.54|8.34|8.56|8.36|8.57|8.37|8.52|8.32|137
1674601500000|2023-01-24 23:05:00|8.57|8.37|8.54|8.34|8.58|8.38|8.53|8.33|116
1674601800000|2023-01-24 23:10:00|8.55|8.35|8.56|8.36|8.56|8.36|8.52|8.32|118
1674602100000|2023-01-24 23:15:00|8.55|8.35|8.52|8.32|8.57|8.37|8.52|8.32|90
1674602400000|2023-01-24 23:20:00|8.51|8.31|8.53|8.33|8.54|8.34|8.48|8.28|153
1674602700000|2023-01-24 23:25:00|8.52|8.32|8.57|8.37|8.57|8.37|8.52|8.32|72
1674603000000|2023-01-24 23:30:00|8.58|8.38|8.54|8.34|8.58|8.38|8.53|8.33|75
1674603300000|2023-01-24 23:35:00|8.53|8.33|8.44|8.24|8.55|8.35|8.44|8.24|65
1674603600000|2023-01-24 23:40:00|8.45|8.25|8.48|8.28|8.49|8.29|8.44|8.24|38
1674603900000|2023-01-24 23:45:00|8.47|8.27|8.48|8.28|8.48|8.28|8.43|8.23|76
1674604200000|2023-01-24 23:50:00|8.47|8.27|8.48|8.28|8.48|8.28|8.45|8.25|24
1674604500000|2023-01-24 23:55:00|8.47|8.27|8.49|8.29|8.49|8.29|8.47|8.27|13
1674604800000|2023-01-25 00:00:00|8.48|8.28|8.52|8.32|8.52|8.32|8.46|8.26|61
1674605100000|2023-01-25 00:05:00|8.53|8.33|8.48|8.28|8.53|8.33|8.48|8.28|42
1674605400000|2023-01-25 00:10:00|8.47|8.27|8.49|8.29|8.5|8.3|8.44|8.24|65
1674605700000|2023-01-25 00:15:00|8.48|8.28|8.45|8.25|8.5|8.3|8.44|8.24|72
1674606000000|2023-01-25 00:20:00|8.46|8.26|8.44|8.24|8.46|8.26|8.39|8.19|152
1674606300000|2023-01-25 00:25:00|8.43|8.23|8.43|8.23|8.43|8.23|8.37|8.17|131
1674606600000|2023-01-25 00:30:00|8.42|8.22|8.45|8.25|8.45|8.25|8.37|8.17|138
1674606900000|2023-01-25 00:35:00|8.44|8.24|8.5|8.3|8.51|8.31|8.44|8.24|77
1674607200000|2023-01-25 00:40:00|8.51|8.31|8.5|8.3|8.51|8.31|8.48|8.28|68
1674607500000|2023-01-25 00:45:00|8.49|8.29|8.5|8.3|8.52|8.32|8.49|8.29|54
1674607800000|2023-01-25 00:50:00|8.49|8.29|8.49|8.29|8.52|8.32|8.48|8.28|75
1674608100000|2023-01-25 00:55:00|8.48|8.28|8.47|8.27|8.5|8.3|8.46|8.26|42
1674608400000|2023-01-25 01:00:00|8.46|8.26|8.42|8.22|8.49|8.29|8.41|8.21|84
1674608700000|2023-01-25 01:05:00|8.43|8.23|8.41|8.21|8.45|8.25|8.4|8.2|77
1674609000000|2023-01-25 01:10:00|8.4|8.2|8.4|8.2|8.42|8.22|8.36|8.16|35
1674609300000|2023-01-25 01:15:00|8.39|8.19|8.35|8.15|8.4|8.2|8.32|8.12|102
1674609600000|2023-01-25 01:20:00|8.34|8.14|8.33|8.13|8.35|8.15|8.31|8.11|98
1674609900000|2023-01-25 01:25:00|8.32|8.12|8.32|8.12|8.35|8.15|8.27|8.07|168
1674610200000|2023-01-25 01:30:00|8.33|8.13|8.37|8.17|8.38|8.18|8.32|8.12|79
1674610500000|2023-01-25 01:35:00|8.38|8.18|8.39|8.19|8.39|8.19|8.37|8.17|76
1674610800000|2023-01-25 01:40:00|8.4|8.2|8.4|8.2|8.41|8.21|8.38|8.18|65
1674611100000|2023-01-25 01:45:00|8.39|8.19|8.41|8.21|8.41|8.21|8.38|8.18|129
1674611400000|2023-01-25 01:50:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|43
1674611700000|2023-01-25 01:55:00|8.41|8.21|8.42|8.22|8.42|8.22|8.39|8.19|54
1674612000000|2023-01-25 02:00:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|77
1674612300000|2023-01-25 02:05:00|8.42|8.22|8.45|8.25|8.46|8.26|8.42|8.22|52
1674612600000|2023-01-25 02:10:00|8.46|8.26|8.46|8.26|8.46|8.26|8.44|8.24|31
1674612900000|2023-01-25 02:15:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|43
1674613200000|2023-01-25 02:20:00|8.44|8.24|8.46|8.26|8.46|8.26|8.44|8.24|23
1674613500000|2023-01-25 02:25:00|8.45|8.25|8.46|8.26|8.47|8.27|8.45|8.25|52
1674613800000|2023-01-25 02:30:00|8.45|8.25|8.46|8.26|8.47|8.27|8.45|8.25|42
1674614100000|2023-01-25 02:35:00|8.47|8.27|8.48|8.28|8.48|8.28|8.46|8.26|8
1674614400000|2023-01-25 02:40:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|19
1674614700000|2023-01-25 02:45:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|46
1674615000000|2023-01-25 02:50:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|80
1674615300000|2023-01-25 02:55:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|45
1674615600000|2023-01-25 03:00:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|35
1674615900000|2023-01-25 03:05:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|60
1674616200000|2023-01-25 03:10:00|8.48|8.28|8.49|8.29|8.49|8.29|8.47|8.27|64
1674616500000|2023-01-25 03:15:00|8.48|8.28|8.5|8.3|8.5|8.3|8.48|8.28|65
1674616800000|2023-01-25 03:20:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|31
1674617100000|2023-01-25 03:25:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|44
1674617400000|2023-01-25 03:30:00|8.48|8.28|8.49|8.29|8.5|8.3|8.47|8.27|66
1674617700000|2023-01-25 03:35:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|34
1674618000000|2023-01-25 03:40:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|3
1674618300000|2023-01-25 03:45:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|15
1674618600000|2023-01-25 03:50:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|5
1674618900000|2023-01-25 03:55:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|26
1674619200000|2023-01-25 04:00:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|58
1674619500000|2023-01-25 04:05:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|24
1674619800000|2023-01-25 04:10:00|8.51|8.31|8.52|8.32|8.53|8.33|8.51|8.31|18
1674620100000|2023-01-25 04:15:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|19
1674620400000|2023-01-25 04:20:00|8.5|8.3|8.53|8.33|8.53|8.33|8.5|8.3|8
1674620700000|2023-01-25 04:25:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|38
1674621000000|2023-01-25 04:30:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|36
1674621300000|2023-01-25 04:35:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|49
1674621600000|2023-01-25 04:40:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|26
1674621900000|2023-01-25 04:45:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|26
1674622200000|2023-01-25 04:50:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|41
1674622500000|2023-01-25 04:55:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|87
1674622800000|2023-01-25 05:00:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|15
1674623100000|2023-01-25 05:05:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|47
1674623400000|2023-01-25 05:10:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|52
1674623700000|2023-01-25 05:15:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|24
1674624000000|2023-01-25 05:20:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|18
1674624300000|2023-01-25 05:25:00|8.53|8.33|8.55|8.35|8.55|8.35|8.53|8.33|19
1674624600000|2023-01-25 05:30:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|26
1674624900000|2023-01-25 05:35:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|2
1674625200000|2023-01-25 05:40:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|10
1674625500000|2023-01-25 05:45:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|94
1674625800000|2023-01-25 05:50:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|28
1674626100000|2023-01-25 05:55:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|8
1674626400000|2023-01-25 06:00:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|16
1674626700000|2023-01-25 06:05:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|49
1674627000000|2023-01-25 06:10:00|8.53|8.33|8.53|8.33|8.53|8.33|8.51|8.31|39
1674627300000|2023-01-25 06:15:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|33
1674627600000|2023-01-25 06:20:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|10
1674627900000|2023-01-25 06:25:00|8.55|8.35|8.57|8.37|8.57|8.37|8.55|8.35|21
1674628200000|2023-01-25 06:30:00|8.58|8.38|8.57|8.37|8.58|8.38|8.56|8.36|24
1674628500000|2023-01-25 06:35:00|8.56|8.36|8.58|8.38|8.59|8.39|8.56|8.36|77
1674628800000|2023-01-25 06:40:00|8.57|8.37|8.59|8.39|8.59|8.39|8.57|8.37|25
1674629100000|2023-01-25 06:45:00|8.58|8.38|8.58|8.38|8.59|8.39|8.58|8.38|29
1674629400000|2023-01-25 06:50:00|8.59|8.39|8.6|8.4|8.61|8.41|8.58|8.38|36
1674629700000|2023-01-25 06:55:00|8.61|8.41|8.59|8.39|8.61|8.41|8.58|8.38|53
1674630000000|2023-01-25 07:00:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|26
1674630300000|2023-01-25 07:05:00|8.58|8.38|8.6|8.4|8.61|8.41|8.58|8.38|19
1674630600000|2023-01-25 07:10:00|8.59|8.39|8.6|8.4|8.6|8.4|8.58|8.38|38
1674630900000|2023-01-25 07:15:00|8.59|8.39|8.6|8.4|8.61|8.41|8.59|8.39|40
1674631200000|2023-01-25 07:20:00|8.61|8.41|8.59|8.39|8.61|8.41|8.59|8.39|31
1674631500000|2023-01-25 07:25:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|35
1674631800000|2023-01-25 07:30:00|8.59|8.39|8.59|8.39|8.61|8.41|8.59|8.39|45
1674632100000|2023-01-25 07:35:00|8.6|8.4|8.58|8.38|8.6|8.4|8.58|8.38|61
1674632400000|2023-01-25 07:40:00|8.59|8.39|8.58|8.38|8.6|8.4|8.58|8.38|26
1674632700000|2023-01-25 07:45:00|8.59|8.39|8.57|8.37|8.59|8.39|8.57|8.37|71
1674633000000|2023-01-25 07:50:00|8.58|8.38|8.58|8.38|8.58|8.38|8.57|8.37|3
1674633300000|2023-01-25 07:55:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|16
1674633600000|2023-01-25 08:00:00|8.59|8.39|8.61|8.41|8.61|8.41|8.58|8.38|55
1674633900000|2023-01-25 08:05:00|8.62|8.42|8.6|8.4|8.62|8.42|8.6|8.4|35
1674634200000|2023-01-25 08:10:00|8.61|8.41|8.58|8.38|8.61|8.41|8.58|8.38|38
1674634500000|2023-01-25 08:15:00|8.59|8.39|8.57|8.37|8.59|8.39|8.57|8.37|33
1674634800000|2023-01-25 08:20:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|10
1674635100000|2023-01-25 08:25:00|8.58|8.38|8.57|8.37|8.58|8.38|8.56|8.36|44
1674635400000|2023-01-25 08:30:00|8.56|8.36|8.58|8.38|8.58|8.38|8.56|8.36|25
1674635700000|2023-01-25 08:35:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|50
1674636000000|2023-01-25 08:40:00|8.57|8.37|8.57|8.37|8.59|8.39|8.57|8.37|51
1674636300000|2023-01-25 08:45:00|8.58|8.38|8.57|8.37|8.58|8.38|8.56|8.36|46
1674636600000|2023-01-25 08:50:00|8.56|8.36|8.56|8.36|8.57|8.37|8.56|8.36|59
1674636900000|2023-01-25 08:55:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|30
1674637200000|2023-01-25 09:00:00|8.55|8.35|8.53|8.33|8.56|8.36|8.53|8.33|97
1674637500000|2023-01-25 09:05:00|8.52|8.32|8.53|8.33|8.55|8.35|8.52|8.32|54
1674637800000|2023-01-25 09:10:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|20
1674638100000|2023-01-25 09:15:00|8.54|8.34|8.51|8.31|8.54|8.34|8.51|8.31|50
1674638400000|2023-01-25 09:20:00|8.52|8.32|8.51|8.31|8.52|8.32|8.47|8.27|56
1674638700000|2023-01-25 09:25:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|21
1674639000000|2023-01-25 09:30:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|32
1674639300000|2023-01-25 09:35:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|15
1674639600000|2023-01-25 09:40:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|12
1674639900000|2023-01-25 09:45:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|30
1674640200000|2023-01-25 09:50:00|8.5|8.3|8.49|8.29|8.51|8.31|8.48|8.28|30
1674640500000|2023-01-25 09:55:00|8.5|8.3|8.48|8.28|8.5|8.3|8.48|8.28|39
1674640800000|2023-01-25 10:00:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|11
1674641100000|2023-01-25 10:05:00|8.48|8.28|8.48|8.28|8.49|8.29|8.45|8.25|37
1674641400000|2023-01-25 10:10:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|37
1674641700000|2023-01-25 10:15:00|8.48|8.28|8.5|8.3|8.5|8.3|8.45|8.25|55
1674642000000|2023-01-25 10:20:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|29
1674642300000|2023-01-25 10:25:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|70
1674642600000|2023-01-25 10:30:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|18
1674642900000|2023-01-25 10:35:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|21
1674643200000|2023-01-25 10:40:00|8.49|8.29|8.46|8.26|8.49|8.29|8.46|8.26|14
1674643500000|2023-01-25 10:45:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|11
1674643800000|2023-01-25 10:50:00|8.48|8.28|8.49|8.29|8.5|8.3|8.47|8.27|32
1674644100000|2023-01-25 10:55:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|32
1674644400000|2023-01-25 11:00:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|28
1674644700000|2023-01-25 11:05:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|33
1674645000000|2023-01-25 11:10:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|38
1674645300000|2023-01-25 11:15:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|37
1674645600000|2023-01-25 11:20:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|14
1674645900000|2023-01-25 11:25:00|8.48|8.28|8.5|8.3|8.5|8.3|8.48|8.28|35
1674646200000|2023-01-25 11:30:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|23
1674646500000|2023-01-25 11:35:00|8.48|8.28|8.46|8.26|8.49|8.29|8.46|8.26|33
1674646800000|2023-01-25 11:40:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|24
1674647100000|2023-01-25 11:45:00|8.45|8.25|8.47|8.27|8.48|8.28|8.45|8.25|19
1674647400000|2023-01-25 11:50:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|36
1674647700000|2023-01-25 11:55:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|22
1674648000000|2023-01-25 12:00:00|8.46|8.26|8.51|8.31|8.51|8.31|8.46|8.26|34
1674648300000|2023-01-25 12:05:00|8.52|8.32|8.52|8.32|8.52|8.32|8.5|8.3|39
1674648600000|2023-01-25 12:10:00|8.53|8.33|8.56|8.36|8.57|8.37|8.52|8.32|38
1674648900000|2023-01-25 12:15:00|8.55|8.35|8.56|8.36|8.57|8.37|8.54|8.34|52
1674649200000|2023-01-25 12:20:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|17
1674649500000|2023-01-25 12:25:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|66
1674649800000|2023-01-25 12:30:00|8.54|8.34|8.56|8.36|8.56|8.36|8.54|8.34|17
1674650100000|2023-01-25 12:35:00|8.57|8.37|8.59|8.39|8.59|8.39|8.56|8.36|47
1674650400000|2023-01-25 12:40:00|8.58|8.38|8.59|8.39|8.6|8.4|8.58|8.38|46
1674650700000|2023-01-25 12:45:00|8.6|8.4|8.57|8.37|8.6|8.4|8.57|8.37|44
1674651000000|2023-01-25 12:50:00|8.56|8.36|8.57|8.37|8.58|8.38|8.56|8.36|48
1674651300000|2023-01-25 12:55:00|8.56|8.36|8.58|8.38|8.58|8.38|8.56|8.36|45
1674651600000|2023-01-25 13:00:00|8.59|8.39|8.6|8.4|8.6|8.4|8.57|8.37|72
1674651900000|2023-01-25 13:05:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|52
1674652200000|2023-01-25 13:10:00|8.59|8.39|8.56|8.36|8.6|8.4|8.56|8.36|62
1674652500000|2023-01-25 13:15:00|8.57|8.37|8.56|8.36|8.57|8.37|8.55|8.35|38
1674652800000|2023-01-25 13:20:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|20
1674653100000|2023-01-25 13:25:00|8.57|8.37|8.57|8.37|8.57|8.37|8.55|8.35|45
1674653400000|2023-01-25 13:30:00|8.58|8.38|8.56|8.36|8.58|8.38|8.56|8.36|113
1674653700000|2023-01-25 13:35:00|8.57|8.37|8.55|8.35|8.57|8.37|8.53|8.33|67
1674654000000|2023-01-25 13:40:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|65
1674654300000|2023-01-25 13:45:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|7
1674654600000|2023-01-25 13:50:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|44
1674654900000|2023-01-25 13:55:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|19
1674655200000|2023-01-25 14:00:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|21
1674655500000|2023-01-25 14:05:00|8.5|8.3|8.52|8.32|8.53|8.33|8.48|8.28|57
1674655800000|2023-01-25 14:10:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|14
1674656100000|2023-01-25 14:15:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|38
1674656400000|2023-01-25 14:20:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|11
1674656700000|2023-01-25 14:25:00|8.5|8.3|8.47|8.27|8.5|8.3|8.47|8.27|62
1674657000000|2023-01-25 14:30:00|8.48|8.28|8.47|8.27|8.49|8.29|8.45|8.25|104
1674657300000|2023-01-25 14:35:00|8.46|8.26|8.44|8.24|8.46|8.26|8.4|8.2|127
1674657600000|2023-01-25 14:40:00|8.45|8.25|8.46|8.26|8.48|8.28|8.43|8.23|104
1674657900000|2023-01-25 14:45:00|8.45|8.25|8.49|8.29|8.5|8.3|8.45|8.25|83
1674658200000|2023-01-25 14:50:00|8.48|8.28|8.45|8.25|8.5|8.3|8.44|8.24|54
1674658500000|2023-01-25 14:55:00|8.44|8.24|8.42|8.22|8.46|8.26|8.41|8.21|101
1674658800000|2023-01-25 15:00:00|8.43|8.23|8.43|8.23|8.44|8.24|8.38|8.18|111
1674659100000|2023-01-25 15:05:00|8.44|8.24|8.45|8.25|8.47|8.27|8.43|8.23|80
1674659400000|2023-01-25 15:10:00|8.44|8.24|8.42|8.22|8.45|8.25|8.42|8.22|43
1674659700000|2023-01-25 15:15:00|8.41|8.21|8.45|8.25|8.45|8.25|8.41|8.21|73
1674660000000|2023-01-25 15:20:00|8.44|8.24|8.42|8.22|8.45|8.25|8.42|8.22|71
1674660300000|2023-01-25 15:25:00|8.43|8.23|8.46|8.26|8.46|8.26|8.42|8.22|24
1674660600000|2023-01-25 15:30:00|8.47|8.27|8.47|8.27|8.49|8.29|8.46|8.26|69
1674660900000|2023-01-25 15:35:00|8.48|8.28|8.44|8.24|8.48|8.28|8.44|8.24|49
1674661200000|2023-01-25 15:40:00|8.45|8.25|8.47|8.27|8.47|8.27|8.44|8.24|41
1674661500000|2023-01-25 15:45:00|8.46|8.26|8.48|8.28|8.5|8.3|8.46|8.26|59
1674661800000|2023-01-25 15:50:00|8.47|8.27|8.47|8.27|8.49|8.29|8.46|8.26|45
1674662100000|2023-01-25 15:55:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|39
1674662400000|2023-01-25 16:00:00|8.49|8.29|8.5|8.3|8.5|8.3|8.48|8.28|56
1674662700000|2023-01-25 16:05:00|8.49|8.29|8.47|8.27|8.5|8.3|8.46|8.26|41
1674663000000|2023-01-25 16:10:00|8.48|8.28|8.51|8.31|8.51|8.31|8.47|8.27|26
1674663300000|2023-01-25 16:15:00|8.52|8.32|8.52|8.32|8.52|8.32|8.5|8.3|71
1674663600000|2023-01-25 16:20:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|40
1674663900000|2023-01-25 16:25:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|22
1674664200000|2023-01-25 16:30:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|28
1674664500000|2023-01-25 16:35:00|8.51|8.31|8.52|8.32|8.53|8.33|8.51|8.31|46
1674664800000|2023-01-25 16:40:00|8.53|8.33|8.5|8.3|8.53|8.33|8.5|8.3|36
1674665100000|2023-01-25 16:45:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|30
1674665400000|2023-01-25 16:50:00|8.49|8.29|8.52|8.32|8.53|8.33|8.49|8.29|32
1674665700000|2023-01-25 16:55:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|53
1674666000000|2023-01-25 17:00:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|56
1674666300000|2023-01-25 17:05:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|55
1674666600000|2023-01-25 17:10:00|8.53|8.33|8.52|8.32|8.54|8.34|8.51|8.31|22
1674666900000|2023-01-25 17:15:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|26
1674667200000|2023-01-25 17:20:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|37
1674667500000|2023-01-25 17:25:00|8.5|8.3|8.48|8.28|8.5|8.3|8.48|8.28|49
1674667800000|2023-01-25 17:30:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|54
1674668100000|2023-01-25 17:35:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|15
1674668400000|2023-01-25 17:40:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|36
1674668700000|2023-01-25 17:45:00|8.5|8.3|8.51|8.31|8.51|8.31|8.49|8.29|56
1674669000000|2023-01-25 17:50:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|7
1674669300000|2023-01-25 17:55:00|8.51|8.31|8.56|8.36|8.6|8.4|8.5|8.3|67
1674669600000|2023-01-25 18:00:00|8.55|8.35|8.54|8.34|8.57|8.37|8.52|8.32|138
1674669900000|2023-01-25 18:05:00|8.55|8.35|8.57|8.37|8.57|8.37|8.54|8.34|61
1674670200000|2023-01-25 18:10:00|8.58|8.38|8.57|8.37|8.58|8.38|8.56|8.36|42
1674670500000|2023-01-25 18:15:00|8.58|8.38|8.55|8.35|8.58|8.38|8.54|8.34|16
1674670800000|2023-01-25 18:20:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|20
1674671100000|2023-01-25 18:25:00|8.54|8.34|8.55|8.35|8.56|8.36|8.54|8.34|40
1674671400000|2023-01-25 18:30:00|8.54|8.34|8.52|8.32|8.55|8.35|8.51|8.31|39
1674671700000|2023-01-25 18:35:00|8.51|8.31|8.52|8.32|8.53|8.33|8.51|8.31|18
1674672000000|2023-01-25 18:40:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|62
1674672300000|2023-01-25 18:45:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|49
1674672600000|2023-01-25 18:50:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|13
1674672900000|2023-01-25 18:55:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|33
1674673200000|2023-01-25 19:00:00|8.58|8.38|8.58|8.38|8.58|8.38|8.56|8.36|67
1674673500000|2023-01-25 19:05:00|8.59|8.39|8.57|8.37|8.59|8.39|8.56|8.36|41
1674673800000|2023-01-25 19:10:00|8.56|8.36|8.58|8.38|8.59|8.39|8.56|8.36|45
1674674100000|2023-01-25 19:15:00|8.59|8.39|8.59|8.39|8.61|8.41|8.58|8.38|67
1674674400000|2023-01-25 19:20:00|8.58|8.38|8.6|8.4|8.6|8.4|8.57|8.37|59
1674674700000|2023-01-25 19:25:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|17
1674675000000|2023-01-25 19:30:00|8.6|8.4|8.58|8.38|8.6|8.4|8.58|8.38|53
1674675300000|2023-01-25 19:35:00|8.59|8.39|8.63|8.43|8.64|8.44|8.59|8.39|31
1674675600000|2023-01-25 19:40:00|8.64|8.44|8.65|8.45|8.66|8.46|8.63|8.43|84
1674675900000|2023-01-25 19:45:00|8.64|8.44|8.62|8.42|8.64|8.44|8.62|8.42|53
1674676200000|2023-01-25 19:50:00|8.63|8.43|8.64|8.44|8.66|8.46|8.62|8.42|72
1674676500000|2023-01-25 19:55:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|64
1674676800000|2023-01-25 20:00:00|8.65|8.45|8.69|8.49|8.69|8.49|8.64|8.44|137
1674677100000|2023-01-25 20:05:00|8.68|8.48|8.69|8.49|8.7|8.5|8.67|8.47|80
1674677400000|2023-01-25 20:10:00|8.7|8.5|8.69|8.49|8.7|8.5|8.68|8.48|48
1674677700000|2023-01-25 20:15:00|8.7|8.5|8.68|8.48|8.7|8.5|8.66|8.46|109
1674678000000|2023-01-25 20:20:00|8.67|8.47|8.69|8.49|8.69|8.49|8.66|8.46|43
1674678300000|2023-01-25 20:25:00|8.7|8.5|8.7|8.5|8.7|8.5|8.68|8.48|79
1674678600000|2023-01-25 20:30:00|8.71|8.51|8.68|8.48|8.72|8.52|8.67|8.47|86
1674678900000|2023-01-25 20:35:00|8.67|8.47|8.68|8.48|8.68|8.48|8.66|8.46|68
1674679200000|2023-01-25 20:40:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|35
1674679500000|2023-01-25 20:45:00|8.68|8.48|8.7|8.5|8.7|8.5|8.68|8.48|59
1674679800000|2023-01-25 20:50:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|81
1674680100000|2023-01-25 20:55:00|8.68|8.48|8.72|8.52|8.73|8.53|8.68|8.48|53
1674680400000|2023-01-25 21:00:00|8.73|8.53|8.73|8.53|8.74|8.54|8.71|8.51|69
1674680700000|2023-01-25 21:05:00|8.72|8.52|8.74|8.54|8.75|8.55|8.61|8.41|171
1674681000000|2023-01-25 21:10:00|8.73|8.53|8.71|8.51|8.74|8.54|8.68|8.48|99
1674681300000|2023-01-25 21:15:00|8.72|8.52|8.69|8.49|8.72|8.52|8.67|8.47|58
1674681600000|2023-01-25 21:20:00|8.7|8.5|8.69|8.49|8.71|8.51|8.67|8.47|66
1674681900000|2023-01-25 21:25:00|8.7|8.5|8.69|8.49|8.7|8.5|8.68|8.48|70
1674682200000|2023-01-25 21:30:00|8.68|8.48|8.73|8.53|8.73|8.53|8.68|8.48|76
1674682500000|2023-01-25 21:35:00|8.72|8.52|8.76|8.56|8.78|8.58|8.72|8.52|129
1674682800000|2023-01-25 21:40:00|8.77|8.57|8.76|8.56|8.78|8.58|8.74|8.54|108
1674683100000|2023-01-25 21:45:00|8.77|8.57|8.79|8.59|8.79|8.59|8.76|8.56|107
1674683400000|2023-01-25 21:50:00|8.78|8.58|8.82|8.62|8.82|8.62|8.77|8.57|93
1674683700000|2023-01-25 21:55:00|8.81|8.61|8.84|8.64|8.87|8.67|8.81|8.61|132
1674684000000|2023-01-25 22:00:00|8.85|8.65|8.88|8.68|8.88|8.68|8.85|8.65|64
1674684300000|2023-01-25 22:05:00|8.89|8.69|8.84|8.64|8.92|8.72|8.84|8.64|86
1674684600000|2023-01-25 22:10:00|8.83|8.63|8.82|8.62|8.85|8.65|8.73|8.53|124
1674684900000|2023-01-25 22:15:00|8.83|8.63|8.84|8.64|8.84|8.64|8.79|8.59|86
1674685200000|2023-01-25 22:20:00|8.83|8.63|8.83|8.63|8.86|8.66|8.82|8.62|29
1674685500000|2023-01-25 22:25:00|8.84|8.64|8.81|8.61|8.85|8.65|8.81|8.61|26
1674685800000|2023-01-25 22:30:00|8.82|8.62|8.82|8.62|8.84|8.64|8.81|8.61|25
1674686100000|2023-01-25 22:35:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|17
1674686400000|2023-01-25 22:40:00|8.84|8.64|8.79|8.59|8.85|8.65|8.79|8.59|20
1674686700000|2023-01-25 22:45:00|8.8|8.6|8.74|8.54|8.81|8.61|8.68|8.48|49
1674687000000|2023-01-25 22:50:00|8.73|8.53|8.73|8.53|8.74|8.54|8.68|8.48|111
1674687300000|2023-01-25 22:55:00|8.72|8.52|8.68|8.48|8.72|8.52|8.64|8.44|67
1674687600000|2023-01-25 23:00:00|8.67|8.47|8.7|8.5|8.71|8.51|8.62|8.42|120
1674687900000|2023-01-25 23:05:00|8.71|8.51|8.71|8.51|8.71|8.51|8.67|8.47|99
1674688200000|2023-01-25 23:10:00|8.72|8.52|8.72|8.52|8.72|8.52|8.7|8.5|47
1674688500000|2023-01-25 23:15:00|8.71|8.51|8.72|8.52|8.72|8.52|8.69|8.49|28
1674688800000|2023-01-25 23:20:00|8.71|8.51|8.73|8.53|8.74|8.54|8.71|8.51|71
1674689100000|2023-01-25 23:25:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|47
1674689400000|2023-01-25 23:30:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|41
1674689700000|2023-01-25 23:35:00|8.76|8.56|8.75|8.55|8.77|8.57|8.74|8.54|40
1674690000000|2023-01-25 23:40:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|42
1674690300000|2023-01-25 23:45:00|8.78|8.58|8.78|8.58|8.8|8.6|8.77|8.57|29
1674690600000|2023-01-25 23:50:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|62
1674690900000|2023-01-25 23:55:00|8.77|8.57|8.76|8.56|8.78|8.58|8.75|8.55|46
1674691200000|2023-01-26 00:00:00|8.77|8.57|8.8|8.6|8.8|8.6|8.76|8.56|80
1674691500000|2023-01-26 00:05:00|8.79|8.59|8.77|8.57|8.8|8.6|8.77|8.57|59
1674691800000|2023-01-26 00:10:00|8.78|8.58|8.76|8.56|8.79|8.59|8.76|8.56|35
1674692100000|2023-01-26 00:15:00|8.75|8.55|8.73|8.53|8.77|8.57|8.73|8.53|77
1674692400000|2023-01-26 00:20:00|8.74|8.54|8.72|8.52|8.75|8.55|8.71|8.51|55
1674692700000|2023-01-26 00:25:00|8.73|8.53|8.72|8.52|8.73|8.53|8.71|8.51|42
1674693000000|2023-01-26 00:30:00|8.71|8.51|8.73|8.53|8.75|8.55|8.71|8.51|61
1674693300000|2023-01-26 00:35:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|24
1674693600000|2023-01-26 00:40:00|8.76|8.56|8.78|8.58|8.79|8.59|8.75|8.55|37
1674693900000|2023-01-26 00:45:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|37
1674694200000|2023-01-26 00:50:00|8.78|8.58|8.77|8.57|8.8|8.6|8.77|8.57|60
1674694500000|2023-01-26 00:55:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|16
1674694800000|2023-01-26 01:00:00|8.78|8.58|8.78|8.58|8.78|8.58|8.75|8.55|53
1674695100000|2023-01-26 01:05:00|8.77|8.57|8.8|8.6|8.81|8.61|8.77|8.57|46
1674695400000|2023-01-26 01:10:00|8.79|8.59|8.78|8.58|8.79|8.59|8.76|8.56|36
1674695700000|2023-01-26 01:15:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|50
1674696000000|2023-01-26 01:20:00|8.77|8.57|8.76|8.56|8.78|8.58|8.75|8.55|30
1674696300000|2023-01-26 01:25:00|8.77|8.57|8.75|8.55|8.77|8.57|8.73|8.53|43
1674696600000|2023-01-26 01:30:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|20
1674696900000|2023-01-26 01:35:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|41
1674697200000|2023-01-26 01:40:00|8.77|8.57|8.79|8.59|8.8|8.6|8.77|8.57|31
1674697500000|2023-01-26 01:45:00|8.78|8.58|8.76|8.56|8.79|8.59|8.75|8.55|39
1674697800000|2023-01-26 01:50:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|12
1674698100000|2023-01-26 01:55:00|8.75|8.55|8.77|8.57|8.77|8.57|8.75|8.55|21
1674698400000|2023-01-26 02:00:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|36
1674698700000|2023-01-26 02:05:00|8.76|8.56|8.75|8.55|8.77|8.57|8.75|8.55|36
1674699000000|2023-01-26 02:10:00|8.74|8.54|8.76|8.56|8.76|8.56|8.73|8.53|19
1674699300000|2023-01-26 02:15:00|8.75|8.55|8.75|8.55|8.77|8.57|8.75|8.55|17
1674699600000|2023-01-26 02:20:00|8.74|8.54|8.74|8.54|8.76|8.56|8.74|8.54|27
1674699900000|2023-01-26 02:25:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|34
1674700200000|2023-01-26 02:30:00|8.73|8.53|8.73|8.53|8.75|8.55|8.73|8.53|37
1674700500000|2023-01-26 02:35:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|43
1674700800000|2023-01-26 02:40:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|13
1674701100000|2023-01-26 02:45:00|8.72|8.52|8.73|8.53|8.74|8.54|8.71|8.51|26
1674701400000|2023-01-26 02:50:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|23
1674701700000|2023-01-26 02:55:00|8.75|8.55|8.74|8.54|8.75|8.55|8.73|8.53|10
1674702000000|2023-01-26 03:00:00|8.75|8.55|8.74|8.54|8.75|8.55|8.73|8.53|26
1674702300000|2023-01-26 03:05:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|8
1674702600000|2023-01-26 03:10:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|4
1674702900000|2023-01-26 03:15:00|8.75|8.55|8.77|8.57|8.77|8.57|8.74|8.54|25
1674703200000|2023-01-26 03:20:00|8.76|8.56|8.75|8.55|8.77|8.57|8.74|8.54|40
1674703500000|2023-01-26 03:25:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|40
1674703800000|2023-01-26 03:30:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|32
1674704100000|2023-01-26 03:35:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|10
1674704400000|2023-01-26 03:40:00|8.76|8.56|8.75|8.55|8.77|8.57|8.74|8.54|40
1674704700000|2023-01-26 03:45:00|8.74|8.54|8.73|8.53|8.75|8.55|8.73|8.53|42
1674705000000|2023-01-26 03:50:00|8.74|8.54|8.75|8.55|8.76|8.56|8.73|8.53|36
1674705300000|2023-01-26 03:55:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|19
1674705600000|2023-01-26 04:00:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|31
1674705900000|2023-01-26 04:05:00|8.74|8.54|8.73|8.53|8.75|8.55|8.73|8.53|14
1674706200000|2023-01-26 04:10:00|8.74|8.54|8.78|8.58|8.78|8.58|8.73|8.53|51
1674706500000|2023-01-26 04:15:00|8.77|8.57|8.82|8.62|8.84|8.64|8.77|8.57|54
1674706800000|2023-01-26 04:20:00|8.81|8.61|8.8|8.6|8.82|8.62|8.79|8.59|42
1674707100000|2023-01-26 04:25:00|8.81|8.61|8.81|8.61|8.81|8.61|8.79|8.59|35
1674707400000|2023-01-26 04:30:00|8.8|8.6|8.77|8.57|8.81|8.61|8.77|8.57|38
1674707700000|2023-01-26 04:35:00|8.78|8.58|8.8|8.6|8.8|8.6|8.77|8.57|31
1674708000000|2023-01-26 04:40:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|29
1674708300000|2023-01-26 04:45:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|24
1674708600000|2023-01-26 04:50:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|26
1674708900000|2023-01-26 04:55:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|38
1674709200000|2023-01-26 05:00:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|25
1674709500000|2023-01-26 05:05:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|27
1674709800000|2023-01-26 05:10:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|12
1674710100000|2023-01-26 05:15:00|8.8|8.6|8.79|8.59|8.81|8.61|8.78|8.58|22
1674710400000|2023-01-26 05:20:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|16
1674710700000|2023-01-26 05:25:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|14
1674711000000|2023-01-26 05:30:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|11
1674711300000|2023-01-26 05:35:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|2
1674711600000|2023-01-26 05:40:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|32
1674711900000|2023-01-26 05:45:00|8.77|8.57|8.8|8.6|8.8|8.6|8.77|8.57|12
1674712200000|2023-01-26 05:50:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|22
1674712500000|2023-01-26 05:55:00|8.81|8.61|8.83|8.63|8.84|8.64|8.81|8.61|27
1674712800000|2023-01-26 06:00:00|8.84|8.64|8.83|8.63|8.85|8.65|8.81|8.61|24
1674713100000|2023-01-26 06:05:00|8.82|8.62|8.84|8.64|8.85|8.65|8.82|8.62|17
1674713400000|2023-01-26 06:10:00|8.85|8.65|8.83|8.63|8.85|8.65|8.81|8.61|11
1674713700000|2023-01-26 06:15:00|8.82|8.62|8.81|8.61|8.83|8.63|8.8|8.6|46
1674714000000|2023-01-26 06:20:00|8.8|8.6|8.78|8.58|8.81|8.61|8.72|8.52|114
1674714300000|2023-01-26 06:25:00|8.77|8.57|8.73|8.53|8.78|8.58|8.68|8.48|157
1674714600000|2023-01-26 06:30:00|8.72|8.52|8.72|8.52|8.75|8.55|8.72|8.52|105
1674714900000|2023-01-26 06:35:00|8.73|8.53|8.75|8.55|8.76|8.56|8.72|8.52|61
1674715200000|2023-01-26 06:40:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|16
1674715500000|2023-01-26 06:45:00|8.76|8.56|8.75|8.55|8.77|8.57|8.75|8.55|38
1674715800000|2023-01-26 06:50:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|11
1674716100000|2023-01-26 06:55:00|8.75|8.55|8.77|8.57|8.77|8.57|8.75|8.55|23
1674716400000|2023-01-26 07:00:00|8.78|8.58|8.76|8.56|8.78|8.58|8.75|8.55|23
1674716700000|2023-01-26 07:05:00|8.75|8.55|8.73|8.53|8.76|8.56|8.73|8.53|21
1674717000000|2023-01-26 07:10:00|8.74|8.54|8.75|8.55|8.76|8.56|8.73|8.53|22
1674717300000|2023-01-26 07:15:00|8.76|8.56|8.74|8.54|8.76|8.56|8.73|8.53|27
1674717600000|2023-01-26 07:20:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|31
1674717900000|2023-01-26 07:25:00|8.74|8.54|8.75|8.55|8.75|8.55|8.73|8.53|8
1674718200000|2023-01-26 07:30:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|22
1674718500000|2023-01-26 07:35:00|8.74|8.54|8.72|8.52|8.76|8.56|8.72|8.52|27
1674718800000|2023-01-26 07:40:00|8.73|8.53|8.73|8.53|8.74|8.54|8.71|8.51|49
1674719100000|2023-01-26 07:45:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|8
1674719400000|2023-01-26 07:50:00|8.74|8.54|8.72|8.52|8.74|8.54|8.72|8.52|13
1674719700000|2023-01-26 07:55:00|8.73|8.53|8.71|8.51|8.73|8.53|8.71|8.51|31
1674720000000|2023-01-26 08:00:00|8.72|8.52|8.74|8.54|8.74|8.54|8.72|8.52|35
1674720300000|2023-01-26 08:05:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|27
1674720600000|2023-01-26 08:10:00|8.74|8.54|8.74|8.54|8.74|8.54|8.72|8.52|27
1674720900000|2023-01-26 08:15:00|8.73|8.53|8.74|8.54|8.74|8.54|8.72|8.52|10
1674721200000|2023-01-26 08:20:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|23
1674721500000|2023-01-26 08:25:00|8.72|8.52|8.71|8.51|8.72|8.52|8.7|8.5|34
1674721800000|2023-01-26 08:30:00|8.7|8.5|8.71|8.51|8.72|8.52|8.69|8.49|38
1674722100000|2023-01-26 08:35:00|8.7|8.5|8.7|8.5|8.71|8.51|8.68|8.48|29
1674722400000|2023-01-26 08:40:00|8.71|8.51|8.72|8.52|8.72|8.52|8.7|8.5|16
1674722700000|2023-01-26 08:45:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|23
1674723000000|2023-01-26 08:50:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|6
1674723300000|2023-01-26 08:55:00|8.74|8.54|8.72|8.52|8.74|8.54|8.71|8.51|49
1674723600000|2023-01-26 09:00:00|8.71|8.51|8.73|8.53|8.74|8.54|8.71|8.51|39
1674723900000|2023-01-26 09:05:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|23
1674724200000|2023-01-26 09:10:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|20
1674724500000|2023-01-26 09:15:00|8.73|8.53|8.72|8.52|8.74|8.54|8.72|8.52|16
1674724800000|2023-01-26 09:20:00|8.71|8.51|8.7|8.5|8.72|8.52|8.7|8.5|26
1674725100000|2023-01-26 09:25:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|24
1674725400000|2023-01-26 09:30:00|8.69|8.49|8.68|8.48|8.7|8.5|8.67|8.47|42
1674725700000|2023-01-26 09:35:00|8.67|8.47|8.69|8.49|8.7|8.5|8.66|8.46|49
1674726000000|2023-01-26 09:40:00|8.68|8.48|8.7|8.5|8.7|8.5|8.68|8.48|27
1674726300000|2023-01-26 09:45:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|21
1674726600000|2023-01-26 09:50:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|52
1674726900000|2023-01-26 09:55:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|36
1674727200000|2023-01-26 10:00:00|8.7|8.5|8.71|8.51|8.72|8.52|8.7|8.5|32
1674727500000|2023-01-26 10:05:00|8.72|8.52|8.7|8.5|8.72|8.52|8.7|8.5|37
1674727800000|2023-01-26 10:10:00|8.71|8.51|8.68|8.48|8.71|8.51|8.66|8.46|54
1674728100000|2023-01-26 10:15:00|8.67|8.47|8.69|8.49|8.69|8.49|8.66|8.46|51
1674728400000|2023-01-26 10:20:00|8.68|8.48|8.7|8.5|8.7|8.5|8.68|8.48|15
1674728700000|2023-01-26 10:25:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|11
1674729000000|2023-01-26 10:30:00|8.72|8.52|8.71|8.51|8.72|8.52|8.7|8.5|24
1674729300000|2023-01-26 10:35:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|41
1674729600000|2023-01-26 10:40:00|8.69|8.49|8.67|8.47|8.7|8.5|8.67|8.47|33
1674729900000|2023-01-26 10:45:00|8.68|8.48|8.64|8.44|8.69|8.49|8.62|8.42|79
1674730200000|2023-01-26 10:50:00|8.65|8.45|8.66|8.46|8.67|8.47|8.64|8.44|58
1674730500000|2023-01-26 10:55:00|8.65|8.45|8.67|8.47|8.67|8.47|8.65|8.45|9
1674730800000|2023-01-26 11:00:00|8.68|8.48|8.67|8.47|8.68|8.48|8.66|8.46|40
1674731100000|2023-01-26 11:05:00|8.66|8.46|8.66|8.46|8.67|8.47|8.64|8.44|29
1674731400000|2023-01-26 11:10:00|8.65|8.45|8.64|8.44|8.66|8.46|8.64|8.44|50
1674731700000|2023-01-26 11:15:00|8.65|8.45|8.67|8.47|8.67|8.47|8.64|8.44|29
1674732000000|2023-01-26 11:20:00|8.68|8.48|8.68|8.48|8.68|8.48|8.66|8.46|19
1674732300000|2023-01-26 11:25:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|34
1674732600000|2023-01-26 11:30:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|29
1674732900000|2023-01-26 11:35:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|9
1674733200000|2023-01-26 11:40:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|23
1674733500000|2023-01-26 11:45:00|8.68|8.48|8.69|8.49|8.69|8.49|8.67|8.47|8
1674733800000|2023-01-26 11:50:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|16
1674734100000|2023-01-26 11:55:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|3
1674734400000|2023-01-26 12:00:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|13
1674734700000|2023-01-26 12:05:00|8.68|8.48|8.67|8.47|8.69|8.49|8.67|8.47|10
1674735000000|2023-01-26 12:10:00|8.66|8.46|8.67|8.47|8.68|8.48|8.66|8.46|42
1674735300000|2023-01-26 12:15:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|11
1674735600000|2023-01-26 12:20:00|8.67|8.47|8.69|8.49|8.69|8.49|8.66|8.46|35
1674735900000|2023-01-26 12:25:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|30
1674736200000|2023-01-26 12:30:00|8.7|8.5|8.71|8.51|8.72|8.52|8.69|8.49|30
1674736500000|2023-01-26 12:35:00|8.7|8.5|8.7|8.5|8.72|8.52|8.7|8.5|19
1674736800000|2023-01-26 12:40:00|8.71|8.51|8.72|8.52|8.72|8.52|8.7|8.5|22
1674737100000|2023-01-26 12:45:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|16
1674737400000|2023-01-26 12:50:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|25
1674737700000|2023-01-26 12:55:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|7
1674738000000|2023-01-26 13:00:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|30
1674738300000|2023-01-26 13:05:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|15
1674738600000|2023-01-26 13:10:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|25
1674738900000|2023-01-26 13:15:00|8.69|8.49|8.71|8.51|8.71|8.51|8.68|8.48|19
1674739200000|2023-01-26 13:20:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|67
1674739500000|2023-01-26 13:25:00|8.71|8.51|8.69|8.49|8.71|8.51|8.68|8.48|23
1674739800000|2023-01-26 13:30:00|8.68|8.48|8.69|8.49|8.71|8.51|8.58|8.38|146
1674740100000|2023-01-26 13:35:00|8.7|8.5|8.71|8.51|8.72|8.52|8.68|8.48|34
1674740400000|2023-01-26 13:40:00|8.7|8.5|8.69|8.49|8.72|8.52|8.69|8.49|56
1674740700000|2023-01-26 13:45:00|8.68|8.48|8.72|8.52|8.72|8.52|8.68|8.48|49
1674741000000|2023-01-26 13:50:00|8.71|8.51|8.73|8.53|8.74|8.54|8.71|8.51|81
1674741300000|2023-01-26 13:55:00|8.72|8.52|8.74|8.54|8.75|8.55|8.72|8.52|89
1674741600000|2023-01-26 14:00:00|8.75|8.55|8.76|8.56|8.77|8.57|8.73|8.53|66
1674741900000|2023-01-26 14:05:00|8.77|8.57|8.73|8.53|8.77|8.57|8.73|8.53|69
1674742200000|2023-01-26 14:10:00|8.74|8.54|8.75|8.55|8.77|8.57|8.73|8.53|74
1674742500000|2023-01-26 14:15:00|8.76|8.56|8.75|8.55|8.77|8.57|8.74|8.54|154
1674742800000|2023-01-26 14:20:00|8.74|8.54|8.75|8.55|8.77|8.57|8.74|8.54|76
1674743100000|2023-01-26 14:25:00|8.76|8.56|8.79|8.59|8.81|8.61|8.75|8.55|96
1674743400000|2023-01-26 14:30:00|8.8|8.6|8.79|8.59|8.83|8.63|8.78|8.58|101
1674743700000|2023-01-26 14:35:00|8.78|8.58|8.84|8.64|8.84|8.64|8.77|8.57|93
1674744000000|2023-01-26 14:40:00|8.83|8.63|8.75|8.55|8.87|8.67|8.72|8.52|135
1674744300000|2023-01-26 14:45:00|8.74|8.54|8.71|8.51|8.77|8.57|8.71|8.51|74
1674744600000|2023-01-26 14:50:00|8.72|8.52|8.71|8.51|8.73|8.53|8.68|8.48|82
1674744900000|2023-01-26 14:55:00|8.72|8.52|8.73|8.53|8.73|8.53|8.69|8.49|52
1674745200000|2023-01-26 15:00:00|8.72|8.52|8.76|8.56|8.76|8.56|8.72|8.52|73
1674745500000|2023-01-26 15:05:00|8.77|8.57|8.77|8.57|8.78|8.58|8.75|8.55|135
1674745800000|2023-01-26 15:10:00|8.78|8.58|8.77|8.57|8.78|8.58|8.75|8.55|72
1674746100000|2023-01-26 15:15:00|8.78|8.58|8.82|8.62|8.82|8.62|8.77|8.57|39
1674746400000|2023-01-26 15:20:00|8.81|8.61|8.81|8.61|8.82|8.62|8.79|8.59|65
1674746700000|2023-01-26 15:25:00|8.82|8.62|8.79|8.59|8.82|8.62|8.77|8.57|46
1674747000000|2023-01-26 15:30:00|8.78|8.58|8.81|8.61|8.81|8.61|8.78|8.58|50
1674747300000|2023-01-26 15:35:00|8.8|8.6|8.75|8.55|8.81|8.61|8.75|8.55|68
1674747600000|2023-01-26 15:40:00|8.74|8.54|8.77|8.57|8.79|8.59|8.74|8.54|76
1674747900000|2023-01-26 15:45:00|8.78|8.58|8.73|8.53|8.78|8.58|8.72|8.52|136
1674748200000|2023-01-26 15:50:00|8.72|8.52|8.69|8.49|8.73|8.53|8.68|8.48|64
1674748500000|2023-01-26 15:55:00|8.68|8.48|8.68|8.48|8.69|8.49|8.64|8.44|107
1674748800000|2023-01-26 16:00:00|8.67|8.47|8.69|8.49|8.71|8.51|8.66|8.46|65
1674749100000|2023-01-26 16:05:00|8.7|8.5|8.63|8.43|8.7|8.5|8.63|8.43|66
1674749400000|2023-01-26 16:10:00|8.64|8.44|8.64|8.44|8.66|8.46|8.58|8.38|99
1674749700000|2023-01-26 16:15:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|44
1674750000000|2023-01-26 16:20:00|8.67|8.47|8.65|8.45|8.67|8.47|8.63|8.43|77
1674750300000|2023-01-26 16:25:00|8.64|8.44|8.67|8.47|8.68|8.48|8.63|8.43|38
1674750600000|2023-01-26 16:30:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|38
1674750900000|2023-01-26 16:35:00|8.68|8.48|8.68|8.48|8.7|8.5|8.67|8.47|47
1674751200000|2023-01-26 16:40:00|8.69|8.49|8.71|8.51|8.71|8.51|8.67|8.47|39
1674751500000|2023-01-26 16:45:00|8.7|8.5|8.71|8.51|8.72|8.52|8.69|8.49|24
1674751800000|2023-01-26 16:50:00|8.7|8.5|8.69|8.49|8.71|8.51|8.68|8.48|26
1674752100000|2023-01-26 16:55:00|8.68|8.48|8.69|8.49|8.71|8.51|8.67|8.47|44
1674752400000|2023-01-26 17:00:00|8.7|8.5|8.71|8.51|8.71|8.51|8.69|8.49|8
1674752700000|2023-01-26 17:05:00|8.72|8.52|8.73|8.53|8.73|8.53|8.71|8.51|96
1674753000000|2023-01-26 17:10:00|8.72|8.52|8.71|8.51|8.73|8.53|8.7|8.5|22
1674753300000|2023-01-26 17:15:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|19
1674753600000|2023-01-26 17:20:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|19
1674753900000|2023-01-26 17:25:00|8.68|8.48|8.7|8.5|8.7|8.5|8.67|8.47|33
1674754200000|2023-01-26 17:30:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|25
1674754500000|2023-01-26 17:35:00|8.7|8.5|8.69|8.49|8.71|8.51|8.69|8.49|8
1674754800000|2023-01-26 17:40:00|8.7|8.5|8.67|8.47|8.7|8.5|8.66|8.46|40
1674755100000|2023-01-26 17:45:00|8.68|8.48|8.66|8.46|8.68|8.48|8.65|8.45|27
1674755400000|2023-01-26 17:50:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|15
1674755700000|2023-01-26 17:55:00|8.68|8.48|8.66|8.46|8.68|8.48|8.65|8.45|17
1674756000000|2023-01-26 18:00:00|8.65|8.45|8.66|8.46|8.68|8.48|8.65|8.45|26
1674756300000|2023-01-26 18:05:00|8.65|8.45|8.64|8.44|8.66|8.46|8.63|8.43|34
1674756600000|2023-01-26 18:10:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|14
1674756900000|2023-01-26 18:15:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|35
1674757200000|2023-01-26 18:20:00|8.68|8.48|8.7|8.5|8.7|8.5|8.67|8.47|29
1674757500000|2023-01-26 18:25:00|8.69|8.49|8.71|8.51|8.72|8.52|8.69|8.49|47
1674757800000|2023-01-26 18:30:00|8.72|8.52|8.72|8.52|8.73|8.53|8.7|8.5|23
1674758100000|2023-01-26 18:35:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|49
1674758400000|2023-01-26 18:40:00|8.74|8.54|8.72|8.52|8.74|8.54|8.71|8.51|17
1674758700000|2023-01-26 18:45:00|8.73|8.53|8.71|8.51|8.73|8.53|8.71|8.51|61
1674759000000|2023-01-26 18:50:00|8.7|8.5|8.69|8.49|8.71|8.51|8.69|8.49|44
1674759300000|2023-01-26 18:55:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|17
1674759600000|2023-01-26 19:00:00|8.71|8.51|8.69|8.49|8.72|8.52|8.68|8.48|27
1674759900000|2023-01-26 19:05:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|25
1674760200000|2023-01-26 19:10:00|8.69|8.49|8.67|8.47|8.69|8.49|8.67|8.47|5
1674760500000|2023-01-26 19:15:00|8.66|8.46|8.67|8.47|8.68|8.48|8.66|8.46|40
1674760800000|2023-01-26 19:20:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|18
1674761100000|2023-01-26 19:25:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|33
1674761400000|2023-01-26 19:30:00|8.69|8.49|8.7|8.5|8.7|8.5|8.68|8.48|8
1674761700000|2023-01-26 19:35:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|29
1674762000000|2023-01-26 19:40:00|8.7|8.5|8.72|8.52|8.73|8.53|8.7|8.5|33
1674762300000|2023-01-26 19:45:00|8.73|8.53|8.71|8.51|8.73|8.53|8.71|8.51|39
1674762600000|2023-01-26 19:50:00|8.72|8.52|8.71|8.51|8.72|8.52|8.7|8.5|36
1674762900000|2023-01-26 19:55:00|8.72|8.52|8.73|8.53|8.73|8.53|8.7|8.5|64
1674763200000|2023-01-26 20:00:00|8.72|8.52|8.73|8.53|8.73|8.53|8.71|8.51|18
1674763500000|2023-01-26 20:05:00|8.72|8.52|8.74|8.54|8.74|8.54|8.71|8.51|33
1674763800000|2023-01-26 20:10:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|34
1674764100000|2023-01-26 20:15:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|50
1674764400000|2023-01-26 20:20:00|8.75|8.55|8.74|8.54|8.76|8.56|8.73|8.53|28
1674764700000|2023-01-26 20:25:00|8.75|8.55|8.74|8.54|8.75|8.55|8.73|8.53|16
1674765000000|2023-01-26 20:30:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|64
1674765300000|2023-01-26 20:35:00|8.73|8.53|8.74|8.54|8.74|8.54|8.72|8.52|30
1674765600000|2023-01-26 20:40:00|8.75|8.55|8.73|8.53|8.75|8.55|8.73|8.53|41
1674765900000|2023-01-26 20:45:00|8.72|8.52|8.74|8.54|8.74|8.54|8.72|8.52|23
1674766200000|2023-01-26 20:50:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|27
1674766500000|2023-01-26 20:55:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|24
1674766800000|2023-01-26 21:00:00|8.76|8.56|8.72|8.52|8.76|8.56|8.72|8.52|39
1674767100000|2023-01-26 21:05:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|31
1674767400000|2023-01-26 21:10:00|8.7|8.5|8.67|8.47|8.71|8.51|8.67|8.47|84
1674767700000|2023-01-26 21:15:00|8.68|8.48|8.68|8.48|8.68|8.48|8.64|8.44|39
1674768000000|2023-01-26 21:20:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|11
1674768300000|2023-01-26 21:25:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|30
1674768600000|2023-01-26 21:30:00|8.68|8.48|8.68|8.48|8.7|8.5|8.67|8.47|29
1674768900000|2023-01-26 21:35:00|8.69|8.49|8.69|8.49|8.7|8.5|8.67|8.47|47
1674769200000|2023-01-26 21:40:00|8.7|8.5|8.68|8.48|8.7|8.5|8.68|8.48|31
1674769500000|2023-01-26 21:45:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|29
1674769800000|2023-01-26 21:50:00|8.68|8.48|8.68|8.48|8.7|8.5|8.68|8.48|29
1674770100000|2023-01-26 21:55:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|22
1674770400000|2023-01-26 22:00:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|8
1674770700000|2023-01-26 22:05:00|8.69|8.49|8.71|8.51|8.71|8.51|8.68|8.48|11
1674771000000|2023-01-26 22:10:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|8
1674771300000|2023-01-26 22:15:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1674771600000|2023-01-26 22:20:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|4
1674771900000|2023-01-26 22:25:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|6
1674772200000|2023-01-26 22:30:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|3
1674772500000|2023-01-26 22:35:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|14
1674772800000|2023-01-26 22:40:00|8.74|8.54|8.72|8.52|8.74|8.54|8.71|8.51|11
1674773100000|2023-01-26 22:45:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|2
1674773400000|2023-01-26 22:50:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|7
1674773700000|2023-01-26 22:55:00|8.72|8.52|8.73|8.53|8.73|8.53|8.7|8.5|14
1674774000000|2023-01-26 23:00:00|8.72|8.52|8.71|8.51|8.74|8.54|8.69|8.49|26
1674774300000|2023-01-26 23:05:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|22
1674774600000|2023-01-26 23:10:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|7
1674774900000|2023-01-26 23:15:00|8.69|8.49|8.71|8.51|8.71|8.51|8.68|8.48|21
1674775200000|2023-01-26 23:20:00|8.72|8.52|8.72|8.52|8.74|8.54|8.71|8.51|49
1674775500000|2023-01-26 23:25:00|8.73|8.53|8.71|8.51|8.73|8.53|8.7|8.5|39
1674775800000|2023-01-26 23:30:00|8.72|8.52|8.71|8.51|8.72|8.52|8.7|8.5|30
1674776100000|2023-01-26 23:35:00|8.72|8.52|8.71|8.51|8.73|8.53|8.71|8.51|24
1674776400000|2023-01-26 23:40:00|8.72|8.52|8.73|8.53|8.73|8.53|8.71|8.51|14
1674776700000|2023-01-26 23:45:00|8.74|8.54|8.72|8.52|8.74|8.54|8.72|8.52|23
1674777000000|2023-01-26 23:50:00|8.73|8.53|8.74|8.54|8.75|8.55|8.72|8.52|38
1674777300000|2023-01-26 23:55:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|8
1674777600000|2023-01-27 00:00:00|8.75|8.55|8.76|8.56|8.76|8.56|8.72|8.52|40
1674777900000|2023-01-27 00:05:00|8.77|8.57|8.78|8.58|8.78|8.58|8.75|8.55|50
1674778200000|2023-01-27 00:10:00|8.77|8.57|8.75|8.55|8.78|8.58|8.74|8.54|39
1674778500000|2023-01-27 00:15:00|8.74|8.54|8.69|8.49|8.75|8.55|8.68|8.48|50
1674778800000|2023-01-27 00:20:00|8.68|8.48|8.68|8.48|8.72|8.52|8.67|8.47|81
1674779100000|2023-01-27 00:25:00|8.67|8.47|8.69|8.49|8.7|8.5|8.67|8.47|27
1674779400000|2023-01-27 00:30:00|8.68|8.48|8.71|8.51|8.72|8.52|8.67|8.47|46
1674779700000|2023-01-27 00:35:00|8.72|8.52|8.7|8.5|8.72|8.52|8.7|8.5|7
1674780000000|2023-01-27 00:40:00|8.71|8.51|8.69|8.49|8.72|8.52|8.69|8.49|29
1674780300000|2023-01-27 00:45:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|52
1674780600000|2023-01-27 00:50:00|8.7|8.5|8.65|8.45|8.7|8.5|8.63|8.43|82
1674780900000|2023-01-27 00:55:00|8.64|8.44|8.65|8.45|8.66|8.46|8.63|8.43|50
1674781200000|2023-01-27 01:00:00|8.64|8.44|8.66|8.46|8.67|8.47|8.64|8.44|59
1674781500000|2023-01-27 01:05:00|8.67|8.47|8.68|8.48|8.68|8.48|8.66|8.46|38
1674781800000|2023-01-27 01:10:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|40
1674782100000|2023-01-27 01:15:00|8.67|8.47|8.65|8.45|8.69|8.49|8.64|8.44|25
1674782400000|2023-01-27 01:20:00|8.64|8.44|8.62|8.42|8.65|8.45|8.6|8.4|57
1674782700000|2023-01-27 01:25:00|8.63|8.43|8.64|8.44|8.65|8.45|8.61|8.41|54
1674783000000|2023-01-27 01:30:00|8.65|8.45|8.64|8.44|8.66|8.46|8.63|8.43|34
1674783300000|2023-01-27 01:35:00|8.63|8.43|8.52|8.32|8.64|8.44|8.46|8.26|188
1674783600000|2023-01-27 01:40:00|8.53|8.33|8.55|8.35|8.55|8.35|8.5|8.3|81
1674783900000|2023-01-27 01:45:00|8.54|8.34|8.56|8.36|8.57|8.37|8.54|8.34|53
1674784200000|2023-01-27 01:50:00|8.55|8.35|8.52|8.32|8.56|8.36|8.52|8.32|78
1674784500000|2023-01-27 01:55:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|67
1674784800000|2023-01-27 02:00:00|8.52|8.32|8.54|8.34|8.55|8.35|8.52|8.32|23
1674785100000|2023-01-27 02:05:00|8.53|8.33|8.56|8.36|8.56|8.36|8.53|8.33|36
1674785400000|2023-01-27 02:10:00|8.55|8.35|8.56|8.36|8.57|8.37|8.55|8.35|70
1674785700000|2023-01-27 02:15:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|30
1674786000000|2023-01-27 02:20:00|8.57|8.37|8.55|8.35|8.57|8.37|8.55|8.35|41
1674786300000|2023-01-27 02:25:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|17
1674786600000|2023-01-27 02:30:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|53
1674786900000|2023-01-27 02:35:00|8.56|8.36|8.57|8.37|8.57|8.37|8.55|8.35|22
1674787200000|2023-01-27 02:40:00|8.56|8.36|8.58|8.38|8.58|8.38|8.56|8.36|21
1674787500000|2023-01-27 02:45:00|8.57|8.37|8.56|8.36|8.58|8.38|8.56|8.36|46
1674787800000|2023-01-27 02:50:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|24
1674788100000|2023-01-27 02:55:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|5
1674788400000|2023-01-27 03:00:00|8.58|8.38|8.58|8.38|8.58|8.38|8.57|8.37|47
1674788700000|2023-01-27 03:05:00|8.59|8.39|8.59|8.39|8.59|8.39|8.58|8.38|27
1674789000000|2023-01-27 03:10:00|8.58|8.38|8.58|8.38|8.59|8.39|8.58|8.38|21
1674789300000|2023-01-27 03:15:00|8.59|8.39|8.59|8.39|8.59|8.39|8.58|8.38|7
1674789600000|2023-01-27 03:20:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|32
1674789900000|2023-01-27 03:25:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|50
1674790200000|2023-01-27 03:30:00|8.58|8.38|8.6|8.4|8.61|8.41|8.58|8.38|33
1674790500000|2023-01-27 03:35:00|8.61|8.41|8.59|8.39|8.61|8.41|8.59|8.39|31
1674790800000|2023-01-27 03:40:00|8.6|8.4|8.58|8.38|8.6|8.4|8.58|8.38|37
1674791100000|2023-01-27 03:45:00|8.59|8.39|8.59|8.39|8.59|8.39|8.58|8.38|35
1674791400000|2023-01-27 03:50:00|8.6|8.4|8.58|8.38|8.6|8.4|8.58|8.38|9
1674791700000|2023-01-27 03:55:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|31
1674792000000|2023-01-27 04:00:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|32
1674792300000|2023-01-27 04:05:00|8.58|8.38|8.57|8.37|8.58|8.38|8.56|8.36|16
1674792600000|2023-01-27 04:10:00|8.58|8.38|8.58|8.38|8.58|8.38|8.57|8.37|17
1674792900000|2023-01-27 04:15:00|8.59|8.39|8.6|8.4|8.6|8.4|8.58|8.38|14
1674793200000|2023-01-27 04:20:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|31
1674793500000|2023-01-27 04:25:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|22
1674793800000|2023-01-27 04:30:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|28
1674794100000|2023-01-27 04:35:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|15
1674794400000|2023-01-27 04:40:00|8.61|8.41|8.6|8.4|8.64|8.44|8.6|8.4|34
1674794700000|2023-01-27 04:45:00|8.61|8.41|8.6|8.4|8.61|8.41|8.59|8.39|26
1674795000000|2023-01-27 04:50:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|4
1674795300000|2023-01-27 04:55:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|49
1674795600000|2023-01-27 05:00:00|8.6|8.4|8.6|8.4|8.61|8.41|8.59|8.39|27
1674795900000|2023-01-27 05:05:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|15
1674796200000|2023-01-27 05:10:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|19
1674796500000|2023-01-27 05:15:00|8.61|8.41|8.6|8.4|8.62|8.42|8.6|8.4|34
1674796800000|2023-01-27 05:20:00|8.61|8.41|8.6|8.4|8.61|8.41|8.59|8.39|42
1674797100000|2023-01-27 05:25:00|8.59|8.39|8.61|8.41|8.61|8.41|8.59|8.39|17
1674797400000|2023-01-27 05:30:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|33
1674797700000|2023-01-27 05:35:00|8.61|8.41|8.62|8.42|8.63|8.43|8.61|8.41|42
1674798000000|2023-01-27 05:40:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|35
1674798300000|2023-01-27 05:45:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|8
1674798600000|2023-01-27 05:50:00|8.62|8.42|8.66|8.46|8.67|8.47|8.62|8.42|89
1674798900000|2023-01-27 05:55:00|8.65|8.45|8.66|8.46|8.66|8.46|8.64|8.44|72
1674799200000|2023-01-27 06:00:00|8.65|8.45|8.66|8.46|8.66|8.46|8.64|8.44|24
1674799500000|2023-01-27 06:05:00|8.65|8.45|8.64|8.44|8.66|8.46|8.64|8.44|84
1674799800000|2023-01-27 06:10:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|73
1674800100000|2023-01-27 06:15:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|36
1674800400000|2023-01-27 06:20:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|22
1674800700000|2023-01-27 06:25:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|4
1674801000000|2023-01-27 06:30:00|8.68|8.48|8.66|8.46|8.68|8.48|8.66|8.46|15
1674801300000|2023-01-27 06:35:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|40
1674801600000|2023-01-27 06:40:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|4
1674801900000|2023-01-27 06:45:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|8
1674802200000|2023-01-27 06:50:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|56
1674802500000|2023-01-27 06:55:00|8.67|8.47|8.67|8.47|8.67|8.47|8.65|8.45|47
1674802800000|2023-01-27 07:00:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|24
1674803100000|2023-01-27 07:05:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|10
1674803400000|2023-01-27 07:10:00|8.66|8.46|8.64|8.44|8.66|8.46|8.64|8.44|23
1674803700000|2023-01-27 07:15:00|8.65|8.45|8.63|8.43|8.65|8.45|8.62|8.42|39
1674804000000|2023-01-27 07:20:00|8.64|8.44|8.65|8.45|8.65|8.45|8.63|8.43|20
1674804300000|2023-01-27 07:25:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|6
1674804600000|2023-01-27 07:30:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|2
1674804900000|2023-01-27 07:35:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|14
1674805200000|2023-01-27 07:40:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|21
1674805500000|2023-01-27 07:45:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|13
1674805800000|2023-01-27 07:50:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|35
1674806100000|2023-01-27 07:55:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1674806400000|2023-01-27 08:00:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|12
1674806700000|2023-01-27 08:05:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|25
1674807000000|2023-01-27 08:10:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|55
1674807300000|2023-01-27 08:15:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|71
1674807600000|2023-01-27 08:20:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|2
1674807900000|2023-01-27 08:25:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|45
1674808200000|2023-01-27 08:30:00|8.66|8.46|8.67|8.47|8.67|8.47|8.65|8.45|46
1674808500000|2023-01-27 08:35:00|8.66|8.46|8.68|8.48|8.68|8.48|8.66|8.46|41
1674808800000|2023-01-27 08:40:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|21
1674809100000|2023-01-27 08:45:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|21
1674809400000|2023-01-27 08:50:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|12
1674809700000|2023-01-27 08:55:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|71
1674810000000|2023-01-27 09:00:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|91
1674810300000|2023-01-27 09:05:00|8.65|8.45|8.65|8.45|8.66|8.46|8.64|8.44|71
1674810600000|2023-01-27 09:10:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|54
1674810900000|2023-01-27 09:15:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|21
1674811200000|2023-01-27 09:20:00|8.65|8.45|8.65|8.45|8.66|8.46|8.64|8.44|27
1674811500000|2023-01-27 09:25:00|8.66|8.46|8.64|8.44|8.66|8.46|8.64|8.44|35
1674811800000|2023-01-27 09:30:00|8.65|8.45|8.65|8.45|8.66|8.46|8.64|8.44|11
1674812100000|2023-01-27 09:35:00|8.64|8.44|8.66|8.46|8.66|8.46|8.64|8.44|23
1674812400000|2023-01-27 09:40:00|8.67|8.47|8.68|8.48|8.68|8.48|8.66|8.46|28
1674812700000|2023-01-27 09:45:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|25
1674813000000|2023-01-27 09:50:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1674813300000|2023-01-27 09:55:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|37
1674813600000|2023-01-27 10:00:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|66
1674813900000|2023-01-27 10:05:00|8.68|8.48|8.67|8.47|8.68|8.48|8.66|8.46|28
1674814200000|2023-01-27 10:10:00|8.68|8.48|8.66|8.46|8.68|8.48|8.66|8.46|19
1674814500000|2023-01-27 10:15:00|8.65|8.45|8.63|8.43|8.66|8.46|8.63|8.43|15
1674814800000|2023-01-27 10:20:00|8.64|8.44|8.65|8.45|8.65|8.45|8.63|8.43|50
1674815100000|2023-01-27 10:25:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|3
1674815400000|2023-01-27 10:30:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|18
1674815700000|2023-01-27 10:35:00|8.65|8.45|8.65|8.45|8.65|8.45|8.65|8.45|1
1674816000000|2023-01-27 10:40:00|8.66|8.46|8.65|8.45|8.66|8.46|8.64|8.44|34
1674816300000|2023-01-27 10:45:00|8.64|8.44|8.63|8.43|8.65|8.45|8.63|8.43|12
1674816600000|2023-01-27 10:50:00|8.64|8.44|8.63|8.43|8.64|8.44|8.61|8.41|54
1674816900000|2023-01-27 10:55:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|26
1674817200000|2023-01-27 11:00:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|11
1674817500000|2023-01-27 11:05:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|4
1674817800000|2023-01-27 11:10:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|71
1674818100000|2023-01-27 11:15:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|28
1674818400000|2023-01-27 11:20:00|8.64|8.44|8.64|8.44|8.65|8.45|8.62|8.42|55
1674818700000|2023-01-27 11:25:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|46
1674819000000|2023-01-27 11:30:00|8.65|8.45|8.66|8.46|8.66|8.46|8.64|8.44|42
1674819300000|2023-01-27 11:35:00|8.65|8.45|8.65|8.45|8.66|8.46|8.64|8.44|7
1674819600000|2023-01-27 11:40:00|8.64|8.44|8.65|8.45|8.65|8.45|8.63|8.43|14
1674819900000|2023-01-27 11:45:00|8.64|8.44|8.64|8.44|8.64|8.44|8.64|8.44|1
1674820200000|2023-01-27 11:50:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|12
1674820500000|2023-01-27 11:55:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|7
1674820800000|2023-01-27 12:00:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|12
1674821100000|2023-01-27 12:05:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|7
1674821400000|2023-01-27 12:10:00|8.67|8.47|8.68|8.48|8.68|8.48|8.65|8.45|24
1674821700000|2023-01-27 12:15:00|8.67|8.47|8.66|8.46|8.68|8.48|8.66|8.46|14
1674822000000|2023-01-27 12:20:00|8.67|8.47|8.65|8.45|8.67|8.47|8.65|8.45|19
1674822300000|2023-01-27 12:25:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|13
1674822600000|2023-01-27 12:30:00|8.65|8.45|8.64|8.44|8.65|8.45|8.63|8.43|26
1674822900000|2023-01-27 12:35:00|8.63|8.43|8.62|8.42|8.64|8.44|8.62|8.42|52
1674823200000|2023-01-27 12:40:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|40
1674823500000|2023-01-27 12:45:00|8.63|8.43|8.65|8.45|8.66|8.46|8.61|8.41|49
1674823800000|2023-01-27 12:50:00|8.66|8.46|8.63|8.43|8.66|8.46|8.63|8.43|80
1674824100000|2023-01-27 12:55:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|24
1674824400000|2023-01-27 13:00:00|8.64|8.44|8.65|8.45|8.66|8.46|8.63|8.43|32
1674824700000|2023-01-27 13:05:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|18
1674825000000|2023-01-27 13:10:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|11
1674825300000|2023-01-27 13:15:00|8.65|8.45|8.65|8.45|8.66|8.46|8.64|8.44|35
1674825600000|2023-01-27 13:20:00|8.64|8.44|8.63|8.43|8.66|8.46|8.62|8.42|30
1674825900000|2023-01-27 13:25:00|8.62|8.42|8.61|8.41|8.63|8.43|8.57|8.37|111
1674826200000|2023-01-27 13:30:00|8.6|8.4|8.67|8.47|8.69|8.49|8.59|8.39|136
1674826500000|2023-01-27 13:35:00|8.66|8.46|8.67|8.47|8.68|8.48|8.65|8.45|76
1674826800000|2023-01-27 13:40:00|8.68|8.48|8.65|8.45|8.68|8.48|8.64|8.44|24
1674827100000|2023-01-27 13:45:00|8.64|8.44|8.61|8.41|8.65|8.45|8.61|8.41|112
1674827400000|2023-01-27 13:50:00|8.62|8.42|8.63|8.43|8.64|8.44|8.61|8.41|58
1674827700000|2023-01-27 13:55:00|8.62|8.42|8.64|8.44|8.64|8.44|8.62|8.42|33
1674828000000|2023-01-27 14:00:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|21
1674828300000|2023-01-27 14:05:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|17
1674828600000|2023-01-27 14:10:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|29
1674828900000|2023-01-27 14:15:00|8.62|8.42|8.6|8.4|8.63|8.43|8.6|8.4|21
1674829200000|2023-01-27 14:20:00|8.61|8.41|8.6|8.4|8.61|8.41|8.58|8.38|34
1674829500000|2023-01-27 14:25:00|8.59|8.39|8.6|8.4|8.61|8.41|8.58|8.38|68
1674829800000|2023-01-27 14:30:00|8.59|8.39|8.62|8.42|8.62|8.42|8.59|8.39|46
1674830100000|2023-01-27 14:35:00|8.61|8.41|8.63|8.43|8.63|8.43|8.61|8.41|31
1674830400000|2023-01-27 14:40:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|41
1674830700000|2023-01-27 14:45:00|8.65|8.45|8.67|8.47|8.67|8.47|8.64|8.44|27
1674831000000|2023-01-27 14:50:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|25
1674831300000|2023-01-27 14:55:00|8.67|8.47|8.66|8.46|8.67|8.47|8.64|8.44|70
1674831600000|2023-01-27 15:00:00|8.65|8.45|8.68|8.48|8.69|8.49|8.64|8.44|84
1674831900000|2023-01-27 15:05:00|8.69|8.49|8.7|8.5|8.71|8.51|8.68|8.48|24
1674832200000|2023-01-27 15:10:00|8.69|8.49|8.7|8.5|8.71|8.51|8.69|8.49|48
1674832500000|2023-01-27 15:15:00|8.71|8.51|8.69|8.49|8.71|8.51|8.68|8.48|67
1674832800000|2023-01-27 15:20:00|8.68|8.48|8.69|8.49|8.69|8.49|8.67|8.47|44
1674833100000|2023-01-27 15:25:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|19
1674833400000|2023-01-27 15:30:00|8.71|8.51|8.68|8.48|8.71|8.51|8.68|8.48|26
1674833700000|2023-01-27 15:35:00|8.69|8.49|8.72|8.52|8.72|8.52|8.68|8.48|28
1674834000000|2023-01-27 15:40:00|8.71|8.51|8.73|8.53|8.74|8.54|8.71|8.51|75
1674834300000|2023-01-27 15:45:00|8.72|8.52|8.69|8.49|8.73|8.53|8.68|8.48|82
1674834600000|2023-01-27 15:50:00|8.68|8.48|8.67|8.47|8.7|8.5|8.66|8.46|68
1674834900000|2023-01-27 15:55:00|8.66|8.46|8.67|8.47|8.68|8.48|8.66|8.46|42
1674835200000|2023-01-27 16:00:00|8.66|8.46|8.68|8.48|8.69|8.49|8.66|8.46|71
1674835500000|2023-01-27 16:05:00|8.69|8.49|8.69|8.49|8.69|8.49|8.67|8.47|23
1674835800000|2023-01-27 16:10:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|17
1674836100000|2023-01-27 16:15:00|8.69|8.49|8.73|8.53|8.73|8.53|8.68|8.48|33
1674836400000|2023-01-27 16:20:00|8.72|8.52|8.72|8.52|8.74|8.54|8.71|8.51|21
1674836700000|2023-01-27 16:25:00|8.73|8.53|8.72|8.52|8.73|8.53|8.71|8.51|18
1674837000000|2023-01-27 16:30:00|8.71|8.51|8.73|8.53|8.74|8.54|8.71|8.51|29
1674837300000|2023-01-27 16:35:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|17
1674837600000|2023-01-27 16:40:00|8.73|8.53|8.74|8.54|8.74|8.54|8.72|8.52|58
1674837900000|2023-01-27 16:45:00|8.73|8.53|8.73|8.53|8.75|8.55|8.73|8.53|63
1674838200000|2023-01-27 16:50:00|8.74|8.54|8.73|8.53|8.74|8.54|8.72|8.52|36
1674838500000|2023-01-27 16:55:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|42
1674838800000|2023-01-27 17:00:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|60
1674839100000|2023-01-27 17:05:00|8.74|8.54|8.73|8.53|8.75|8.55|8.72|8.52|62
1674839400000|2023-01-27 17:10:00|8.74|8.54|8.75|8.55|8.75|8.55|8.73|8.53|14
1674839700000|2023-01-27 17:15:00|8.74|8.54|8.77|8.57|8.77|8.57|8.74|8.54|28
1674840000000|2023-01-27 17:20:00|8.76|8.56|8.8|8.6|8.81|8.61|8.76|8.56|51
1674840300000|2023-01-27 17:25:00|8.79|8.59|8.77|8.57|8.8|8.6|8.76|8.56|61
1674840600000|2023-01-27 17:30:00|8.76|8.56|8.75|8.55|8.78|8.58|8.75|8.55|68
1674840900000|2023-01-27 17:35:00|8.76|8.56|8.76|8.56|8.76|8.56|8.74|8.54|7
1674841200000|2023-01-27 17:40:00|8.77|8.57|8.76|8.56|8.77|8.57|8.75|8.55|16
1674841500000|2023-01-27 17:45:00|8.77|8.57|8.79|8.59|8.8|8.6|8.76|8.56|57
1674841800000|2023-01-27 17:50:00|8.78|8.58|8.79|8.59|8.81|8.61|8.78|8.58|78
1674842100000|2023-01-27 17:55:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|46
1674842400000|2023-01-27 18:00:00|8.8|8.6|8.78|8.58|8.8|8.6|8.77|8.57|23
1674842700000|2023-01-27 18:05:00|8.77|8.57|8.76|8.56|8.78|8.58|8.75|8.55|32
1674843000000|2023-01-27 18:10:00|8.75|8.55|8.78|8.58|8.78|8.58|8.75|8.55|10
1674843300000|2023-01-27 18:15:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|35
1674843600000|2023-01-27 18:20:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|20
1674843900000|2023-01-27 18:25:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|26
1674844200000|2023-01-27 18:30:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|9
1674844500000|2023-01-27 18:35:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|26
1674844800000|2023-01-27 18:40:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|19
1674845100000|2023-01-27 18:45:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|39
1674845400000|2023-01-27 18:50:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|13
1674845700000|2023-01-27 18:55:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|21
1674846000000|2023-01-27 19:00:00|8.79|8.59|8.78|8.58|8.79|8.59|8.77|8.57|14
1674846300000|2023-01-27 19:05:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|7
1674846600000|2023-01-27 19:10:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|11
1674846900000|2023-01-27 19:15:00|8.79|8.59|8.78|8.58|8.79|8.59|8.77|8.57|20
1674847200000|2023-01-27 19:20:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|21
1674847500000|2023-01-27 19:25:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|21
1674847800000|2023-01-27 19:30:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|19
1674848100000|2023-01-27 19:35:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|16
1674848400000|2023-01-27 19:40:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|20
1674848700000|2023-01-27 19:45:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|29
1674849000000|2023-01-27 19:50:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|22
1674849300000|2023-01-27 19:55:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|35
1674849600000|2023-01-27 20:00:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|73
1674849900000|2023-01-27 20:05:00|8.83|8.63|8.85|8.65|8.86|8.66|8.83|8.63|95
1674850200000|2023-01-27 20:10:00|8.84|8.64|8.81|8.61|8.86|8.66|8.81|8.61|116
1674850500000|2023-01-27 20:15:00|8.82|8.62|8.83|8.63|8.83|8.63|8.79|8.59|44
1674850800000|2023-01-27 20:20:00|8.82|8.62|8.84|8.64|8.84|8.64|8.81|8.61|67
1674851100000|2023-01-27 20:25:00|8.83|8.63|8.85|8.65|8.85|8.65|8.82|8.62|45
1674851400000|2023-01-27 20:30:00|8.84|8.64|8.84|8.64|8.86|8.66|8.84|8.64|29
1674851700000|2023-01-27 20:35:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|11
1674852000000|2023-01-27 20:40:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|34
1674852300000|2023-01-27 20:45:00|8.82|8.62|8.8|8.6|8.83|8.63|8.78|8.58|123
1674852600000|2023-01-27 20:50:00|8.81|8.61|8.76|8.56|8.81|8.61|8.76|8.56|80
1674852900000|2023-01-27 20:55:00|8.77|8.57|8.78|8.58|8.78|8.58|8.74|8.54|70
1674853200000|2023-01-27 21:00:00|8.77|8.57|8.78|8.58|8.79|8.59|8.76|8.56|30
1674853500000|2023-01-27 21:05:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|22
1674853800000|2023-01-27 21:10:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|38
1674854100000|2023-01-27 21:15:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|24
1674854400000|2023-01-27 21:20:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|12
1674854700000|2023-01-27 21:25:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|22
1674855000000|2023-01-27 21:30:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|19
1674855300000|2023-01-27 21:35:00|8.8|8.6|8.86|8.66|8.87|8.67|8.8|8.6|29
1674855600000|2023-01-27 21:40:00|8.87|8.67|8.88|8.68|8.9|8.7|8.86|8.66|52
1674855900000|2023-01-27 21:45:00|8.87|8.67|8.85|8.65|8.88|8.68|8.83|8.63|39
1674856200000|2023-01-27 21:50:00|8.86|8.66|8.83|8.63|8.86|8.66|8.82|8.62|36
1674856500000|2023-01-27 21:55:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|6
1674892800000|2023-01-28 08:00:00|9.11|8.91|9.11|8.91|9.11|8.91|9.09|8.89|23
1674893100000|2023-01-28 08:05:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|4
1674893400000|2023-01-28 08:10:00|9.1|8.9|9.08|8.88|9.1|8.9|9.07|8.87|23
1674893700000|2023-01-28 08:15:00|9.07|8.87|9.1|8.9|9.1|8.9|9.06|8.86|18
1674894000000|2023-01-28 08:20:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|2
1674894300000|2023-01-28 08:25:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|4
1674894600000|2023-01-28 08:30:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|5
1674894900000|2023-01-28 08:35:00|9.1|8.9|9.1|8.9|9.1|8.9|9.1|8.9|1
1674895200000|2023-01-28 08:40:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|8
1674895500000|2023-01-28 08:45:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|10
1674895800000|2023-01-28 08:50:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|4
1674896100000|2023-01-28 08:55:00|9.09|8.89|9.07|8.87|9.1|8.9|9.07|8.87|21
1674896400000|2023-01-28 09:00:00|9.08|8.88|9.06|8.86|9.08|8.88|9.05|8.85|5
1674896700000|2023-01-28 09:05:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|19
1674897000000|2023-01-28 09:10:00|9.06|8.86|9.04|8.84|9.07|8.87|9.02|8.82|25
1674897300000|2023-01-28 09:15:00|9.03|8.83|9.05|8.85|9.05|8.85|8.98|8.78|47
1674897600000|2023-01-28 09:20:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|23
1674897900000|2023-01-28 09:25:00|9.05|8.85|9.06|8.86|9.07|8.87|9.04|8.84|18
1674898200000|2023-01-28 09:30:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|6
1674898500000|2023-01-28 09:35:00|9.05|8.85|9.07|8.87|9.08|8.88|9.05|8.85|7
1674898800000|2023-01-28 09:40:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|17
1674899100000|2023-01-28 09:45:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|5
1674899700000|2023-01-28 09:55:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|10
1674900000000|2023-01-28 10:00:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|7
1674900300000|2023-01-28 10:05:00|9.07|8.87|9.1|8.9|9.1|8.9|9.07|8.87|10
1674900600000|2023-01-28 10:10:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|4
1674900900000|2023-01-28 10:15:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|13
1674901200000|2023-01-28 10:20:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|26
1674901500000|2023-01-28 10:25:00|9.06|8.86|9.09|8.89|9.1|8.9|9.06|8.86|22
1674901800000|2023-01-28 10:30:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|19
1674902100000|2023-01-28 10:35:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|8
1674902400000|2023-01-28 10:40:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|22
1674902700000|2023-01-28 10:45:00|9.09|8.89|9.08|8.88|9.1|8.9|9.07|8.87|14
1674903000000|2023-01-28 10:50:00|9.09|8.89|9.06|8.86|9.09|8.89|9.06|8.86|8
1674903300000|2023-01-28 10:55:00|9.05|8.85|9.07|8.87|9.08|8.88|9.05|8.85|9
1674903600000|2023-01-28 11:00:00|9.06|8.86|9.08|8.88|9.08|8.88|9.05|8.85|29
1674903900000|2023-01-28 11:05:00|9.07|8.87|9.04|8.84|9.07|8.87|9.04|8.84|22
1674904200000|2023-01-28 11:10:00|9.05|8.85|9.02|8.82|9.06|8.86|9.02|8.82|20
1674904500000|2023-01-28 11:15:00|9.01|8.81|9|8.8|9.03|8.83|9|8.8|40
1674904800000|2023-01-28 11:20:00|9.01|8.81|9.03|8.83|9.03|8.83|9|8.8|15
1674905100000|2023-01-28 11:25:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|22
1674905400000|2023-01-28 11:30:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|12
1674905700000|2023-01-28 11:35:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|7
1674906000000|2023-01-28 11:40:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|22
1674906300000|2023-01-28 11:45:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|5
1674906600000|2023-01-28 11:50:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|16
1674906900000|2023-01-28 11:55:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|26
1674907200000|2023-01-28 12:00:00|9.04|8.84|9|8.8|9.04|8.84|9|8.8|15
1674907500000|2023-01-28 12:05:00|8.99|8.79|9.01|8.81|9.01|8.81|8.96|8.76|43
1674907800000|2023-01-28 12:10:00|9|8.8|9.01|8.81|9.02|8.82|8.99|8.79|28
1674908100000|2023-01-28 12:15:00|9|8.8|8.99|8.79|9.01|8.81|8.93|8.73|46
1674908400000|2023-01-28 12:20:00|8.98|8.78|8.96|8.76|8.99|8.79|8.93|8.73|55
1674908700000|2023-01-28 12:25:00|8.97|8.77|8.98|8.78|8.99|8.79|8.96|8.76|22
1674909000000|2023-01-28 12:30:00|8.97|8.77|8.96|8.76|8.97|8.77|8.93|8.73|30
1674909300000|2023-01-28 12:35:00|8.97|8.77|8.96|8.76|8.98|8.78|8.95|8.75|20
1674909600000|2023-01-28 12:40:00|8.95|8.75|8.94|8.74|8.96|8.76|8.93|8.73|24
1674909900000|2023-01-28 12:45:00|8.95|8.75|8.93|8.73|8.95|8.75|8.92|8.72|11
1674910200000|2023-01-28 12:50:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|8
1674910500000|2023-01-28 12:55:00|8.96|8.76|8.92|8.72|8.96|8.76|8.92|8.72|9
1674910800000|2023-01-28 13:00:00|8.93|8.73|8.9|8.7|8.93|8.73|8.86|8.66|88
1674911100000|2023-01-28 13:05:00|8.89|8.69|8.84|8.64|8.89|8.69|8.79|8.59|129
1674911400000|2023-01-28 13:10:00|8.83|8.63|8.85|8.65|8.85|8.65|8.79|8.59|93
1674911700000|2023-01-28 13:15:00|8.84|8.64|8.83|8.63|8.85|8.65|8.82|8.62|72
1674912000000|2023-01-28 13:20:00|8.84|8.64|8.85|8.65|8.86|8.66|8.81|8.61|50
1674912300000|2023-01-28 13:25:00|8.84|8.64|8.86|8.66|8.87|8.67|8.83|8.63|41
1674912600000|2023-01-28 13:30:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|48
1674912900000|2023-01-28 13:35:00|8.87|8.67|8.89|8.69|8.9|8.7|8.87|8.67|25
1674913200000|2023-01-28 13:40:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|17
1674913500000|2023-01-28 13:45:00|8.89|8.69|8.91|8.71|8.91|8.71|8.88|8.68|23
1674913800000|2023-01-28 13:50:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|43
1674914100000|2023-01-28 13:55:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|15
1674914400000|2023-01-28 14:00:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|5
1674914700000|2023-01-28 14:05:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|14
1674915000000|2023-01-28 14:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|23
1674915300000|2023-01-28 14:15:00|8.92|8.72|8.9|8.7|8.92|8.72|8.88|8.68|17
1674915600000|2023-01-28 14:20:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|12
1674915900000|2023-01-28 14:25:00|8.91|8.71|8.93|8.73|8.94|8.74|8.91|8.71|23
1674916200000|2023-01-28 14:30:00|8.92|8.72|8.94|8.74|8.94|8.74|8.92|8.72|11
1674916500000|2023-01-28 14:35:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|31
1674916800000|2023-01-28 14:40:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|20
1674917100000|2023-01-28 14:45:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|13
1674917400000|2023-01-28 14:50:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|9
1674917700000|2023-01-28 14:55:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|18
1674918000000|2023-01-28 15:00:00|8.88|8.68|8.89|8.69|8.91|8.71|8.86|8.66|40
1674918300000|2023-01-28 15:05:00|8.9|8.7|8.92|8.72|8.92|8.72|8.89|8.69|9
1674918600000|2023-01-28 15:10:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|9
1674918900000|2023-01-28 15:15:00|8.94|8.74|8.95|8.75|8.96|8.76|8.93|8.73|28
1674919200000|2023-01-28 15:20:00|8.96|8.76|8.95|8.75|8.97|8.77|8.95|8.75|40
1674919500000|2023-01-28 15:25:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|24
1674919800000|2023-01-28 15:30:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|15
1674920100000|2023-01-28 15:35:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|30
1674920400000|2023-01-28 15:40:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|20
1674920700000|2023-01-28 15:45:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|36
1674921000000|2023-01-28 15:50:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|26
1674921300000|2023-01-28 15:55:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|41
1674921600000|2023-01-28 16:00:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|27
1674921900000|2023-01-28 16:05:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|53
1674922200000|2023-01-28 16:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|30
1674922500000|2023-01-28 16:15:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|27
1674922800000|2023-01-28 16:20:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|33
1674923100000|2023-01-28 16:25:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|15
1674923400000|2023-01-28 16:30:00|8.95|8.75|8.94|8.74|8.96|8.76|8.94|8.74|14
1674923700000|2023-01-28 16:35:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|12
1674924000000|2023-01-28 16:40:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|14
1674924300000|2023-01-28 16:45:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|4
1674924600000|2023-01-28 16:50:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|10
1674924900000|2023-01-28 16:55:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|15
1674925200000|2023-01-28 17:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|7
1674925500000|2023-01-28 17:05:00|8.97|8.77|8.93|8.73|8.97|8.77|8.93|8.73|9
1674925800000|2023-01-28 17:10:00|8.94|8.74|8.94|8.74|8.94|8.74|8.92|8.72|13
1674926100000|2023-01-28 17:15:00|8.93|8.73|8.91|8.71|8.94|8.74|8.91|8.71|25
1674926400000|2023-01-28 17:20:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|18
1674926700000|2023-01-28 17:25:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|23
1674927000000|2023-01-28 17:30:00|8.91|8.71|8.9|8.7|8.93|8.73|8.9|8.7|18
1674927300000|2023-01-28 17:35:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1674927600000|2023-01-28 17:40:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|20
1674927900000|2023-01-28 17:45:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|11
1674928200000|2023-01-28 17:50:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|16
1674928800000|2023-01-28 18:00:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|9
1674929100000|2023-01-28 18:05:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|10
1674929400000|2023-01-28 18:10:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|9
1674930000000|2023-01-28 18:20:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|5
1674930300000|2023-01-28 18:25:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|2
1674930600000|2023-01-28 18:30:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|33
1674930900000|2023-01-28 18:35:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|9
1674931200000|2023-01-28 18:40:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|15
1674931500000|2023-01-28 18:45:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|13
1674931800000|2023-01-28 18:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|5
1674932100000|2023-01-28 18:55:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|15
1674932400000|2023-01-28 19:00:00|8.88|8.68|8.9|8.7|8.9|8.7|8.87|8.67|17
1674932700000|2023-01-28 19:05:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|9
1674933000000|2023-01-28 19:10:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|21
1674933300000|2023-01-28 19:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|5
1674933600000|2023-01-28 19:20:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1674933900000|2023-01-28 19:25:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|8
1674934200000|2023-01-28 19:30:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|2
1674934500000|2023-01-28 19:35:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|5
1674934800000|2023-01-28 19:40:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1674935100000|2023-01-28 19:45:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|4
1674935400000|2023-01-28 19:50:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|22
1674935700000|2023-01-28 19:55:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|6
1674936000000|2023-01-28 20:00:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|11
1674936300000|2023-01-28 20:05:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|12
1674937200000|2023-01-28 20:20:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|15
1674937500000|2023-01-28 20:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|9
1674937800000|2023-01-28 20:30:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|10
1674938100000|2023-01-28 20:35:00|8.86|8.66|8.85|8.65|8.87|8.67|8.84|8.64|16
1674938400000|2023-01-28 20:40:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|25
1674938700000|2023-01-28 20:45:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|20
1674939000000|2023-01-28 20:50:00|8.85|8.65|8.84|8.64|8.86|8.66|8.83|8.63|24
1674939300000|2023-01-28 20:55:00|8.83|8.63|8.81|8.61|8.84|8.64|8.8|8.6|37
1674939600000|2023-01-28 21:00:00|8.8|8.6|8.82|8.62|8.84|8.64|8.79|8.59|41
1674939900000|2023-01-28 21:05:00|8.81|8.61|8.84|8.64|8.85|8.65|8.81|8.61|18
1674940200000|2023-01-28 21:10:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|9
1674940500000|2023-01-28 21:15:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|46
1674940800000|2023-01-28 21:20:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|15
1674941100000|2023-01-28 21:25:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|8
1674941400000|2023-01-28 21:30:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|23
1674941700000|2023-01-28 21:35:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|17
1674942000000|2023-01-28 21:40:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|3
1674942300000|2023-01-28 21:45:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|26
1674942600000|2023-01-28 21:50:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|12
1674942900000|2023-01-28 21:55:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|14
1674943200000|2023-01-28 22:00:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|9
1674943500000|2023-01-28 22:05:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|22
1674943800000|2023-01-28 22:10:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|8
1674944400000|2023-01-28 22:20:00|8.85|8.65|8.82|8.62|8.86|8.66|8.82|8.62|14
1674944700000|2023-01-28 22:25:00|8.81|8.61|8.83|8.63|8.84|8.64|8.8|8.6|15
1674945000000|2023-01-28 22:30:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|12
1674945300000|2023-01-28 22:35:00|8.84|8.64|8.81|8.61|8.84|8.64|8.81|8.61|14
1674945600000|2023-01-28 22:40:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|10
1674945900000|2023-01-28 22:45:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|12
1674946200000|2023-01-28 22:50:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|8
1674946500000|2023-01-28 22:55:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|11
1674946800000|2023-01-28 23:00:00|8.83|8.63|8.8|8.6|8.83|8.63|8.79|8.59|30
1674947100000|2023-01-28 23:05:00|8.81|8.61|8.82|8.62|8.84|8.64|8.8|8.6|22
1674947400000|2023-01-28 23:10:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|11
1674947700000|2023-01-28 23:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|14
1674948000000|2023-01-28 23:20:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|7
1674948300000|2023-01-28 23:25:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|25
1674948600000|2023-01-28 23:30:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|5
1674948900000|2023-01-28 23:35:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|20
1674949200000|2023-01-28 23:40:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|9
1674949500000|2023-01-28 23:45:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|21
1674949800000|2023-01-28 23:50:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|4
1674950100000|2023-01-28 23:55:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|40
1674950400000|2023-01-29 00:00:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|24
1674950700000|2023-01-29 00:05:00|8.87|8.67|8.9|8.7|8.91|8.71|8.87|8.67|22
1674951000000|2023-01-29 00:10:00|8.89|8.69|8.86|8.66|8.89|8.69|8.86|8.66|20
1674951300000|2023-01-29 00:15:00|8.85|8.65|8.84|8.64|8.87|8.67|8.83|8.63|32
1674951600000|2023-01-29 00:20:00|8.85|8.65|8.87|8.67|8.88|8.68|8.84|8.64|27
1674951900000|2023-01-29 00:25:00|8.88|8.68|8.9|8.7|8.9|8.7|8.86|8.66|25
1674952200000|2023-01-29 00:30:00|8.91|8.71|8.93|8.73|8.95|8.75|8.9|8.7|37
1674952500000|2023-01-29 00:35:00|8.94|8.74|8.95|8.75|8.97|8.77|8.94|8.74|60
1674952800000|2023-01-29 00:40:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|38
1674953100000|2023-01-29 00:45:00|8.96|8.76|8.98|8.78|8.98|8.78|8.95|8.75|19
1674953400000|2023-01-29 00:50:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|11
1674953700000|2023-01-29 00:55:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|24
1674954000000|2023-01-29 01:00:00|8.98|8.78|9.01|8.81|9.02|8.82|8.98|8.78|20
1674954300000|2023-01-29 01:05:00|9.02|8.82|9|8.8|9.04|8.84|8.99|8.79|43
1674954600000|2023-01-29 01:10:00|9.01|8.81|9.01|8.81|9.01|8.81|8.98|8.78|31
1674954900000|2023-01-29 01:15:00|9|8.8|9.05|8.85|9.06|8.86|8.99|8.79|70
1674955200000|2023-01-29 01:20:00|9.06|8.86|9|8.8|9.08|8.88|9|8.8|57
1674955500000|2023-01-29 01:25:00|9.01|8.81|9.04|8.84|9.04|8.84|9.01|8.81|24
1674955800000|2023-01-29 01:30:00|9.05|8.85|9.02|8.82|9.06|8.86|9.02|8.82|54
1674956100000|2023-01-29 01:35:00|9.03|8.83|9.01|8.81|9.03|8.83|9|8.8|31
1674956400000|2023-01-29 01:40:00|9.02|8.82|9.01|8.81|9.03|8.83|9.01|8.81|42
1674956700000|2023-01-29 01:45:00|9.02|8.82|9.02|8.82|9.04|8.84|9.01|8.81|25
1674957000000|2023-01-29 01:50:00|9.01|8.81|8.98|8.78|9.02|8.82|8.96|8.76|46
1674957300000|2023-01-29 01:55:00|8.97|8.77|8.99|8.79|9|8.8|8.97|8.77|15
1674957600000|2023-01-29 02:00:00|9|8.8|9|8.8|9.02|8.82|9|8.8|41
1674957900000|2023-01-29 02:05:00|8.99|8.79|8.92|8.72|9|8.8|8.89|8.69|92
1674958200000|2023-01-29 02:10:00|8.93|8.73|8.92|8.72|8.94|8.74|8.91|8.71|22
1674958500000|2023-01-29 02:15:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|42
1674958800000|2023-01-29 02:20:00|8.95|8.75|8.94|8.74|8.96|8.76|8.92|8.72|36
1674959100000|2023-01-29 02:25:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|3
1674959400000|2023-01-29 02:30:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|10
1674959700000|2023-01-29 02:35:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|15
1674960000000|2023-01-29 02:40:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|8
1674960300000|2023-01-29 02:45:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|4
1674960600000|2023-01-29 02:50:00|8.95|8.75|8.92|8.72|8.95|8.75|8.9|8.7|20
1674960900000|2023-01-29 02:55:00|8.91|8.71|8.94|8.74|8.94|8.74|8.91|8.71|14
1674961200000|2023-01-29 03:00:00|8.95|8.75|8.95|8.75|8.95|8.75|8.93|8.73|9
1674961500000|2023-01-29 03:05:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|18
1674961800000|2023-01-29 03:10:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|21
1674962100000|2023-01-29 03:15:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|5
1674962400000|2023-01-29 03:20:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|10
1674962700000|2023-01-29 03:25:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|17
1674963000000|2023-01-29 03:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|6
1674963300000|2023-01-29 03:35:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|12
1674963600000|2023-01-29 03:40:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|7
1674963900000|2023-01-29 03:45:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|21
1674964200000|2023-01-29 03:50:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|6
1674964500000|2023-01-29 03:55:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|29
1674964800000|2023-01-29 04:00:00|9|8.8|8.98|8.78|9|8.8|8.97|8.77|11
1674965100000|2023-01-29 04:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|30
1674965400000|2023-01-29 04:10:00|8.99|8.79|8.97|8.77|8.99|8.79|8.96|8.76|31
1674965700000|2023-01-29 04:15:00|8.96|8.76|8.96|8.76|8.98|8.78|8.96|8.76|9
1674966000000|2023-01-29 04:20:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|4
1674966300000|2023-01-29 04:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|6
1674966600000|2023-01-29 04:30:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|7
1674966900000|2023-01-29 04:35:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|3
1674967200000|2023-01-29 04:40:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|3
1674967500000|2023-01-29 04:45:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|18
1674967800000|2023-01-29 04:50:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|9
1674968100000|2023-01-29 04:55:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|48
1674968400000|2023-01-29 05:00:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|28
1674968700000|2023-01-29 05:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|18
1674969000000|2023-01-29 05:10:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1674969300000|2023-01-29 05:15:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|10
1674969600000|2023-01-29 05:20:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1674969900000|2023-01-29 05:25:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|21
1674970200000|2023-01-29 05:30:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|8
1674970500000|2023-01-29 05:35:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|6
1674970800000|2023-01-29 05:40:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|11
1674971100000|2023-01-29 05:45:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|10
1674971400000|2023-01-29 05:50:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|6
1674971700000|2023-01-29 05:55:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|6
1674972000000|2023-01-29 06:00:00|8.99|8.79|9|8.8|9|8.8|8.97|8.77|8
1674972300000|2023-01-29 06:05:00|9.01|8.81|8.99|8.79|9.02|8.82|8.99|8.79|21
1674972600000|2023-01-29 06:10:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|14
1674972900000|2023-01-29 06:15:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|5
1674973200000|2023-01-29 06:20:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|12
1674973500000|2023-01-29 06:25:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|11
1674973800000|2023-01-29 06:30:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|10
1674974100000|2023-01-29 06:35:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|17
1674974400000|2023-01-29 06:40:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|20
1674974700000|2023-01-29 06:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|7
1674975000000|2023-01-29 06:50:00|8.96|8.76|8.96|8.76|8.98|8.78|8.96|8.76|25
1674975300000|2023-01-29 06:55:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|5
1674975600000|2023-01-29 07:00:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|25
1674975900000|2023-01-29 07:05:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|10
1674976200000|2023-01-29 07:10:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|11
1674976500000|2023-01-29 07:15:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|6
1674976800000|2023-01-29 07:20:00|8.96|8.76|8.93|8.73|8.96|8.76|8.93|8.73|14
1674977100000|2023-01-29 07:25:00|8.92|8.72|8.92|8.72|8.94|8.74|8.92|8.72|15
1674977400000|2023-01-29 07:30:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|13
1674977700000|2023-01-29 07:35:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|5
1674978000000|2023-01-29 07:40:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|10
1674978300000|2023-01-29 07:45:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|19
1674978600000|2023-01-29 07:50:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|10
1674978900000|2023-01-29 07:55:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|7
1674979200000|2023-01-29 08:00:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|2
1674979500000|2023-01-29 08:05:00|8.95|8.75|8.94|8.74|8.96|8.76|8.94|8.74|10
1674979800000|2023-01-29 08:10:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|20
1674980100000|2023-01-29 08:15:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|7
1674980700000|2023-01-29 08:25:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|4
1674981000000|2023-01-29 08:30:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|10
1674981300000|2023-01-29 08:35:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1674981600000|2023-01-29 08:40:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|18
1674981900000|2023-01-29 08:45:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|22
1674982200000|2023-01-29 08:50:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|16
1674982500000|2023-01-29 08:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1674982800000|2023-01-29 09:00:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|8
1674983400000|2023-01-29 09:10:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1674983700000|2023-01-29 09:15:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|8
1674984000000|2023-01-29 09:20:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|18
1674984300000|2023-01-29 09:25:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|15
1674984600000|2023-01-29 09:30:00|9|8.8|9|8.8|9|8.8|8.98|8.78|23
1674984900000|2023-01-29 09:35:00|8.99|8.79|9|8.8|9.01|8.81|8.99|8.79|56
1674985200000|2023-01-29 09:40:00|9.01|8.81|9.01|8.81|9.01|8.81|8.99|8.79|25
1674985500000|2023-01-29 09:45:00|9|8.8|9|8.8|9|8.8|8.99|8.79|7
1674985800000|2023-01-29 09:50:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|16
1674986100000|2023-01-29 09:55:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|2
1674986400000|2023-01-29 10:00:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|28
1674986700000|2023-01-29 10:05:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|42
1674987000000|2023-01-29 10:10:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|14
1674987300000|2023-01-29 10:15:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1674987600000|2023-01-29 10:20:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|15
1674987900000|2023-01-29 10:25:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|12
1674988200000|2023-01-29 10:30:00|9.03|8.83|9.06|8.86|9.06|8.86|9.03|8.83|16
1674988500000|2023-01-29 10:35:00|9.07|8.87|9.1|8.9|9.11|8.91|9.07|8.87|20
1674988800000|2023-01-29 10:40:00|9.09|8.89|9.18|8.98|9.2|9|9.09|8.89|66
1674989100000|2023-01-29 10:45:00|9.17|8.97|9.11|8.91|9.17|8.97|9.1|8.9|51
1674989400000|2023-01-29 10:50:00|9.1|8.9|9.1|8.9|9.13|8.93|9.1|8.9|25
1674989700000|2023-01-29 10:55:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|24
1674990000000|2023-01-29 11:00:00|9.11|8.91|9.04|8.84|9.14|8.94|9.04|8.84|48
1674990300000|2023-01-29 11:05:00|9.05|8.85|9.06|8.86|9.07|8.87|9.04|8.84|66
1674990600000|2023-01-29 11:10:00|9.05|8.85|9.08|8.88|9.08|8.88|9.05|8.85|40
1674990900000|2023-01-29 11:15:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|25
1674991200000|2023-01-29 11:20:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|30
1674991500000|2023-01-29 11:25:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|6
1674991800000|2023-01-29 11:30:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|32
1674992100000|2023-01-29 11:35:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|15
1674992400000|2023-01-29 11:40:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|7
1674992700000|2023-01-29 11:45:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|9
1674993000000|2023-01-29 11:50:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|7
1674993300000|2023-01-29 11:55:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|14
1674993600000|2023-01-29 12:00:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|7
1674993900000|2023-01-29 12:05:00|9.09|8.89|9.09|8.89|9.09|8.89|9.09|8.89|1
1674994200000|2023-01-29 12:10:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|32
1674994500000|2023-01-29 12:15:00|9.06|8.86|9.05|8.85|9.07|8.87|9.04|8.84|16
1674994800000|2023-01-29 12:20:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|17
1674995100000|2023-01-29 12:25:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|12
1674995400000|2023-01-29 12:30:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|9
1674995700000|2023-01-29 12:35:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|11
1674996000000|2023-01-29 12:40:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|6
1674996300000|2023-01-29 12:45:00|9.05|8.85|9.07|8.87|9.07|8.87|9.05|8.85|21
1674996600000|2023-01-29 12:50:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|6
1674996900000|2023-01-29 12:55:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|17
1674997200000|2023-01-29 13:00:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|3
1674997500000|2023-01-29 13:05:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|17
1674997800000|2023-01-29 13:10:00|9.11|8.91|9.1|8.9|9.12|8.92|9.09|8.89|54
1674998100000|2023-01-29 13:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|40
1674998400000|2023-01-29 13:20:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|23
1674998700000|2023-01-29 13:25:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|22
1674999000000|2023-01-29 13:30:00|9.1|8.9|9.1|8.9|9.11|8.91|9.08|8.88|43
1674999300000|2023-01-29 13:35:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|18
1674999600000|2023-01-29 13:40:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|12
1674999900000|2023-01-29 13:45:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|24
1675000200000|2023-01-29 13:50:00|9.09|8.89|9.07|8.87|9.1|8.9|9.07|8.87|33
1675000500000|2023-01-29 13:55:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|27
1675000800000|2023-01-29 14:00:00|9.07|8.87|9.09|8.89|9.09|8.89|9.06|8.86|17
1675001100000|2023-01-29 14:05:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|23
1675001400000|2023-01-29 14:10:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|10
1675001700000|2023-01-29 14:15:00|9.13|8.93|9.1|8.9|9.13|8.93|9.1|8.9|48
1675002000000|2023-01-29 14:20:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|54
1675002300000|2023-01-29 14:25:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|26
1675002600000|2023-01-29 14:30:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|11
1675002900000|2023-01-29 14:35:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|27
1675003200000|2023-01-29 14:40:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|13
1675003500000|2023-01-29 14:45:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|14
1675003800000|2023-01-29 14:50:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|18
1675004100000|2023-01-29 14:55:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|52
1675004400000|2023-01-29 15:00:00|9.14|8.94|9.12|8.92|9.14|8.94|9.11|8.91|17
1675004700000|2023-01-29 15:05:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|17
1675005000000|2023-01-29 15:10:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|28
1675005300000|2023-01-29 15:15:00|9.12|8.92|9.1|8.9|9.12|8.92|9.09|8.89|21
1675005600000|2023-01-29 15:20:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|17
1675005900000|2023-01-29 15:25:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|13
1675006200000|2023-01-29 15:30:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|7
1675006500000|2023-01-29 15:35:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|9
1675006800000|2023-01-29 15:40:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|39
1675007100000|2023-01-29 15:45:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|21
1675007400000|2023-01-29 15:50:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|2
1675007700000|2023-01-29 15:55:00|9.11|8.91|9.08|8.88|9.12|8.92|9.08|8.88|20
1675008000000|2023-01-29 16:00:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|22
1675008300000|2023-01-29 16:05:00|9.07|8.87|9.06|8.86|9.08|8.88|9.04|8.84|42
1675008600000|2023-01-29 16:10:00|9.05|8.85|9.07|8.87|9.07|8.87|9.05|8.85|11
1675008900000|2023-01-29 16:15:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|14
1675009200000|2023-01-29 16:20:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|11
1675009500000|2023-01-29 16:25:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|18
1675009800000|2023-01-29 16:30:00|9.07|8.87|9.02|8.82|9.07|8.87|8.97|8.77|58
1675010100000|2023-01-29 16:35:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|23
1675010400000|2023-01-29 16:40:00|9.02|8.82|9.05|8.85|9.05|8.85|9.02|8.82|6
1675010700000|2023-01-29 16:45:00|9.04|8.84|9.04|8.84|9.07|8.87|9.04|8.84|37
1675011000000|2023-01-29 16:50:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|10
1675011300000|2023-01-29 16:55:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|7
1675011600000|2023-01-29 17:00:00|9.06|8.86|9.06|8.86|9.06|8.86|9.04|8.84|25
1675011900000|2023-01-29 17:05:00|9.07|8.87|9.05|8.85|9.07|8.87|9.04|8.84|27
1675012200000|2023-01-29 17:10:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|4
1675012500000|2023-01-29 17:15:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|16
1675012800000|2023-01-29 17:20:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|25
1675013100000|2023-01-29 17:25:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|39
1675013400000|2023-01-29 17:30:00|9.06|8.86|9.06|8.86|9.06|8.86|9.04|8.84|17
1675013700000|2023-01-29 17:35:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|14
1675014000000|2023-01-29 17:40:00|9.03|8.83|9.06|8.86|9.06|8.86|9.03|8.83|8
1675014300000|2023-01-29 17:45:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|13
1675014600000|2023-01-29 17:50:00|9.06|8.86|9.05|8.85|9.07|8.87|9.04|8.84|46
1675014900000|2023-01-29 17:55:00|9.06|8.86|9.05|8.85|9.06|8.86|9.04|8.84|18
1675015200000|2023-01-29 18:00:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|14
1675015500000|2023-01-29 18:05:00|9.06|8.86|9.04|8.84|9.06|8.86|9.04|8.84|17
1675015800000|2023-01-29 18:10:00|9.03|8.83|9.05|8.85|9.05|8.85|9.03|8.83|49
1675016100000|2023-01-29 18:15:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|8
1675016400000|2023-01-29 18:20:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|4
1675016700000|2023-01-29 18:25:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|20
1675017000000|2023-01-29 18:30:00|9.06|8.86|9.05|8.85|9.09|8.89|9.04|8.84|40
1675017300000|2023-01-29 18:35:00|9.06|8.86|9.07|8.87|9.08|8.88|9.04|8.84|38
1675017600000|2023-01-29 18:40:00|9.06|8.86|9.09|8.89|9.09|8.89|9.06|8.86|80
1675017900000|2023-01-29 18:45:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|66
1675018200000|2023-01-29 18:50:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|3
1675018500000|2023-01-29 18:55:00|9.09|8.89|9.1|8.9|9.11|8.91|9.08|8.88|12
1675018800000|2023-01-29 19:00:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|18
1675019100000|2023-01-29 19:05:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|12
1675019400000|2023-01-29 19:10:00|9.13|8.93|9.15|8.95|9.15|8.95|9.12|8.92|27
1675019700000|2023-01-29 19:15:00|9.16|8.96|9.19|8.99|9.19|8.99|9.16|8.96|46
1675020000000|2023-01-29 19:20:00|9.2|9|9.19|8.99|9.2|9|9.15|8.95|52
1675020300000|2023-01-29 19:25:00|9.18|8.98|9.19|8.99|9.2|9|9.16|8.96|66
1675020600000|2023-01-29 19:30:00|9.18|8.98|9.18|8.98|9.2|9|9.17|8.97|49
1675020900000|2023-01-29 19:35:00|9.19|8.99|9.14|8.94|9.19|8.99|9.11|8.91|58
1675021200000|2023-01-29 19:40:00|9.15|8.95|9.17|8.97|9.17|8.97|9.14|8.94|39
1675021500000|2023-01-29 19:45:00|9.16|8.96|9.15|8.95|9.17|8.97|9.15|8.95|64
1675021800000|2023-01-29 19:50:00|9.14|8.94|9.14|8.94|9.16|8.96|9.12|8.92|57
1675022100000|2023-01-29 19:55:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|51
1675022400000|2023-01-29 20:00:00|9.16|8.96|9.11|8.91|9.16|8.96|9.08|8.88|80
1675022700000|2023-01-29 20:05:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|22
1675023000000|2023-01-29 20:10:00|9.14|8.94|9.11|8.91|9.14|8.94|9.11|8.91|6
1675023300000|2023-01-29 20:15:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|32
1675023600000|2023-01-29 20:20:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|32
1675023900000|2023-01-29 20:25:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|21
1675024200000|2023-01-29 20:30:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|4
1675024800000|2023-01-29 20:40:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|11
1675025100000|2023-01-29 20:45:00|9.1|8.9|9.09|8.89|9.11|8.91|9.08|8.88|20
1675025400000|2023-01-29 20:50:00|9.08|8.88|9.08|8.88|9.09|8.89|9.06|8.86|15
1675025700000|2023-01-29 20:55:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|18
1675026000000|2023-01-29 21:00:00|9.09|8.89|9.07|8.87|9.1|8.9|9.06|8.86|23
1675026300000|2023-01-29 21:05:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|10
1675026600000|2023-01-29 21:10:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|4
1675026900000|2023-01-29 21:15:00|9.08|8.88|9.06|8.86|9.08|8.88|9.06|8.86|19
1675027200000|2023-01-29 21:20:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|11
1675027500000|2023-01-29 21:25:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|5
1675027800000|2023-01-29 21:30:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|12
1675028100000|2023-01-29 21:35:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|12
1675028400000|2023-01-29 21:40:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|17
1675028700000|2023-01-29 21:45:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|13
1675029000000|2023-01-29 21:50:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1675029300000|2023-01-29 21:55:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|5
1675029600000|2023-01-29 22:00:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|6
1675029900000|2023-01-29 22:05:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|3
1675030200000|2023-01-29 22:10:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|5
1675030500000|2023-01-29 22:15:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|20
1675031100000|2023-01-29 22:25:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|7
1675031400000|2023-01-29 22:30:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|3
1675031700000|2023-01-29 22:35:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|12
1675032000000|2023-01-29 22:40:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|2
1675032300000|2023-01-29 22:45:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|40
1675032600000|2023-01-29 22:50:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|21
1675032900000|2023-01-29 22:55:00|9.08|8.88|9.11|8.91|9.11|8.91|9.08|8.88|26
1675033200000|2023-01-29 23:00:00|9.1|8.9|9.12|8.92|9.13|8.93|9.1|8.9|35
1675033500000|2023-01-29 23:05:00|9.11|8.91|9.15|8.95|9.15|8.95|9.11|8.91|13
1675033800000|2023-01-29 23:10:00|9.14|8.94|9.16|8.96|9.16|8.96|9.14|8.94|23
1675034100000|2023-01-29 23:15:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|85
1675034400000|2023-01-29 23:20:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|31
1675034700000|2023-01-29 23:25:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|26
1675035000000|2023-01-29 23:30:00|9.11|8.91|9.11|8.91|9.11|8.91|9.08|8.88|41
1675035300000|2023-01-29 23:35:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|46
1675035600000|2023-01-29 23:40:00|9.12|8.92|9.12|8.92|9.12|8.92|9.1|8.9|31
1675035900000|2023-01-29 23:45:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|9
1675036200000|2023-01-29 23:50:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|12
1675036500000|2023-01-29 23:55:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|46
1675036800000|2023-01-30 00:00:00|9.1|8.9|9.12|8.92|9.14|8.94|9.1|8.9|47
1675037100000|2023-01-30 00:05:00|9.13|8.93|9.14|8.94|9.15|8.95|9.11|8.91|58
1675037400000|2023-01-30 00:10:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|31
1675037700000|2023-01-30 00:15:00|9.16|8.96|9.1|8.9|9.16|8.96|9.08|8.88|41
1675038000000|2023-01-30 00:20:00|9.09|8.89|9.09|8.89|9.11|8.91|9.08|8.88|69
1675038300000|2023-01-30 00:25:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|9
1675038600000|2023-01-30 00:30:00|9.11|8.91|9.12|8.92|9.12|8.92|9.09|8.89|38
1675038900000|2023-01-30 00:35:00|9.13|8.93|9.14|8.94|9.15|8.95|9.12|8.92|14
1675039200000|2023-01-30 00:40:00|9.15|8.95|9.13|8.93|9.15|8.95|9.12|8.92|25
1675039500000|2023-01-30 00:45:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|2
1675039800000|2023-01-30 00:50:00|9.14|8.94|9.16|8.96|9.16|8.96|9.14|8.94|37
1675040100000|2023-01-30 00:55:00|9.15|8.95|9.19|8.99|9.19|8.99|9.15|8.95|47
1675040400000|2023-01-30 01:00:00|9.18|8.98|9.15|8.95|9.19|8.99|9.15|8.95|68
1675040700000|2023-01-30 01:05:00|9.14|8.94|9.12|8.92|9.15|8.95|9.11|8.91|23
1675041000000|2023-01-30 01:10:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|52
1675041300000|2023-01-30 01:15:00|9.09|8.89|9.06|8.86|9.1|8.9|9.06|8.86|54
1675041600000|2023-01-30 01:20:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|42
1675041900000|2023-01-30 01:25:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|30
1675042200000|2023-01-30 01:30:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|10
1675042500000|2023-01-30 01:35:00|9.05|8.85|9.04|8.84|9.05|8.85|9.02|8.82|46
1675042800000|2023-01-30 01:40:00|9.03|8.83|9.06|8.86|9.06|8.86|9.03|8.83|50
1675043100000|2023-01-30 01:45:00|9.05|8.85|9.03|8.83|9.06|8.86|9.03|8.83|7
1675043400000|2023-01-30 01:50:00|9.04|8.84|9.06|8.86|9.06|8.86|9.03|8.83|15
1675043700000|2023-01-30 01:55:00|9.05|8.85|9.05|8.85|9.06|8.86|9.03|8.83|43
1675044000000|2023-01-30 02:00:00|9.04|8.84|9.01|8.81|9.04|8.84|9|8.8|36
1675044300000|2023-01-30 02:05:00|9.02|8.82|9.01|8.81|9.02|8.82|8.99|8.79|48
1675044600000|2023-01-30 02:10:00|9|8.8|8.99|8.79|9.01|8.81|8.97|8.77|66
1675044900000|2023-01-30 02:15:00|8.98|8.78|8.98|8.78|9.01|8.81|8.98|8.78|29
1675045200000|2023-01-30 02:20:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|40
1675045500000|2023-01-30 02:25:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|33
1675045800000|2023-01-30 02:30:00|9|8.8|9.02|8.82|9.02|8.82|8.99|8.79|17
1675046100000|2023-01-30 02:35:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|46
1675046400000|2023-01-30 02:40:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|45
1675046700000|2023-01-30 02:45:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|35
1675047000000|2023-01-30 02:50:00|9.01|8.81|8.99|8.79|9.01|8.81|8.98|8.78|25
1675047300000|2023-01-30 02:55:00|9|8.8|9|8.8|9|8.8|8.99|8.79|39
1675047600000|2023-01-30 03:00:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|20
1675047900000|2023-01-30 03:05:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|29
1675048200000|2023-01-30 03:10:00|9|8.8|9.03|8.83|9.04|8.84|9|8.8|14
1675048500000|2023-01-30 03:15:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|28
1675048800000|2023-01-30 03:20:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|25
1675049100000|2023-01-30 03:25:00|9.03|8.83|9.01|8.81|9.03|8.83|9.01|8.81|9
1675049400000|2023-01-30 03:30:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|25
1675049700000|2023-01-30 03:35:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|11
1675050000000|2023-01-30 03:40:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|26
1675050300000|2023-01-30 03:45:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|33
1675050600000|2023-01-30 03:50:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|33
1675050900000|2023-01-30 03:55:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|16
1675051200000|2023-01-30 04:00:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|14
1675051500000|2023-01-30 04:05:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|9
1675051800000|2023-01-30 04:10:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|5
1675052100000|2023-01-30 04:15:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|17
1675052400000|2023-01-30 04:20:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|12
1675052700000|2023-01-30 04:25:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|5
1675053000000|2023-01-30 04:30:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|24
1675053300000|2023-01-30 04:35:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|15
1675053900000|2023-01-30 04:45:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|38
1675054200000|2023-01-30 04:50:00|9.05|8.85|9.04|8.84|9.05|8.85|9.03|8.83|50
1675054500000|2023-01-30 04:55:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|8
1675054800000|2023-01-30 05:00:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|19
1675055100000|2023-01-30 05:05:00|9.02|8.82|9.01|8.81|9.03|8.83|9.01|8.81|8
1675055400000|2023-01-30 05:10:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|14
1675055700000|2023-01-30 05:15:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|8
1675056000000|2023-01-30 05:20:00|9|8.8|9|8.8|9.01|8.81|9|8.8|11
1675056300000|2023-01-30 05:25:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1675056600000|2023-01-30 05:30:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|27
1675056900000|2023-01-30 05:35:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|9
1675057200000|2023-01-30 05:40:00|9|8.8|9|8.8|9|8.8|8.99|8.79|21
1675057500000|2023-01-30 05:45:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|23
1675057800000|2023-01-30 05:50:00|9|8.8|9|8.8|9.01|8.81|9|8.8|31
1675058100000|2023-01-30 05:55:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|10
1675058400000|2023-01-30 06:00:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|17
1675058700000|2023-01-30 06:05:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|2
1675059300000|2023-01-30 06:15:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|10
1675059600000|2023-01-30 06:20:00|9|8.8|9|8.8|9|8.8|8.99|8.79|7
1675059900000|2023-01-30 06:25:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|7
1675060200000|2023-01-30 06:30:00|9|8.8|8.97|8.77|9|8.8|8.96|8.76|30
1675060500000|2023-01-30 06:35:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|5
1675060800000|2023-01-30 06:40:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|70
1675061100000|2023-01-30 06:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|17
1675061400000|2023-01-30 06:50:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|2
1675062000000|2023-01-30 07:00:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|20
1675062600000|2023-01-30 07:10:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|30
1675062900000|2023-01-30 07:15:00|8.96|8.76|8.94|8.74|8.96|8.76|8.93|8.73|47
1675063200000|2023-01-30 07:20:00|8.93|8.73|8.92|8.72|8.94|8.74|8.89|8.69|72
1675063500000|2023-01-30 07:25:00|8.91|8.71|8.93|8.73|8.93|8.73|8.9|8.7|37
1675063800000|2023-01-30 07:30:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|18
1675064100000|2023-01-30 07:35:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|25
1675064400000|2023-01-30 07:40:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|15
1675064700000|2023-01-30 07:45:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|29
1675065000000|2023-01-30 07:50:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1675065300000|2023-01-30 07:55:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|4
1675065600000|2023-01-30 08:00:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|28
1675065900000|2023-01-30 08:05:00|8.92|8.72|8.95|8.75|8.96|8.76|8.92|8.72|68
1675066200000|2023-01-30 08:10:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|81
1675066500000|2023-01-30 08:15:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|51
1675066800000|2023-01-30 08:20:00|8.92|8.72|8.91|8.71|8.93|8.73|8.9|8.7|58
1675067100000|2023-01-30 08:25:00|8.9|8.7|8.88|8.68|8.91|8.71|8.88|8.68|109
1675067400000|2023-01-30 08:30:00|8.87|8.67|8.9|8.7|8.91|8.71|8.86|8.66|84
1675067700000|2023-01-30 08:35:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|63
1675068000000|2023-01-30 08:40:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|3
1675068300000|2023-01-30 08:45:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|33
1675068600000|2023-01-30 08:50:00|8.9|8.7|8.88|8.68|8.91|8.71|8.87|8.67|83
1675068900000|2023-01-30 08:55:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|42
1675069200000|2023-01-30 09:00:00|8.87|8.67|8.81|8.61|8.89|8.69|8.81|8.61|115
1675069500000|2023-01-30 09:05:00|8.8|8.6|8.73|8.53|8.83|8.63|8.71|8.51|204
1675069800000|2023-01-30 09:10:00|8.74|8.54|8.69|8.49|8.77|8.57|8.67|8.47|134
1675070100000|2023-01-30 09:15:00|8.68|8.48|8.72|8.52|8.73|8.53|8.63|8.43|155
1675070400000|2023-01-30 09:20:00|8.71|8.51|8.72|8.52|8.75|8.55|8.71|8.51|88
1675070700000|2023-01-30 09:25:00|8.71|8.51|8.68|8.48|8.72|8.52|8.67|8.47|100
1675071000000|2023-01-30 09:30:00|8.67|8.47|8.66|8.46|8.69|8.49|8.65|8.45|106
1675071300000|2023-01-30 09:35:00|8.65|8.45|8.63|8.43|8.66|8.46|8.61|8.41|153
1675071600000|2023-01-30 09:40:00|8.64|8.44|8.64|8.44|8.67|8.47|8.61|8.41|113
1675071900000|2023-01-30 09:45:00|8.65|8.45|8.66|8.46|8.66|8.46|8.63|8.43|76
1675072200000|2023-01-30 09:50:00|8.67|8.47|8.66|8.46|8.67|8.47|8.63|8.43|88
1675072500000|2023-01-30 09:55:00|8.65|8.45|8.65|8.45|8.66|8.46|8.61|8.41|119
1675072800000|2023-01-30 10:00:00|8.64|8.44|8.65|8.45|8.65|8.45|8.59|8.39|108
1675073100000|2023-01-30 10:05:00|8.66|8.46|8.69|8.49|8.69|8.49|8.65|8.45|104
1675073400000|2023-01-30 10:10:00|8.7|8.5|8.7|8.5|8.71|8.51|8.68|8.48|83
1675073700000|2023-01-30 10:15:00|8.69|8.49|8.7|8.5|8.71|8.51|8.68|8.48|54
1675074000000|2023-01-30 10:20:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|67
1675074300000|2023-01-30 10:25:00|8.7|8.5|8.7|8.5|8.71|8.51|8.7|8.5|57
1675074600000|2023-01-30 10:30:00|8.69|8.49|8.71|8.51|8.72|8.52|8.69|8.49|57
1675074900000|2023-01-30 10:35:00|8.7|8.5|8.72|8.52|8.72|8.52|8.7|8.5|91
1675075200000|2023-01-30 10:40:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|28
1675075500000|2023-01-30 10:45:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|45
1675075800000|2023-01-30 10:50:00|8.7|8.5|8.72|8.52|8.72|8.52|8.69|8.49|91
1675076100000|2023-01-30 10:55:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|115
1675076400000|2023-01-30 11:00:00|8.72|8.52|8.72|8.52|8.72|8.52|8.7|8.5|51
1675076700000|2023-01-30 11:05:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|3
1675077000000|2023-01-30 11:10:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|15
1675077300000|2023-01-30 11:15:00|8.71|8.51|8.71|8.51|8.73|8.53|8.71|8.51|21
1675077600000|2023-01-30 11:20:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|38
1675077900000|2023-01-30 11:25:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|13
1675078200000|2023-01-30 11:30:00|8.73|8.53|8.71|8.51|8.73|8.53|8.71|8.51|3
1675078500000|2023-01-30 11:35:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|49
1675078800000|2023-01-30 11:40:00|8.69|8.49|8.72|8.52|8.73|8.53|8.68|8.48|68
1675079100000|2023-01-30 11:45:00|8.73|8.53|8.7|8.5|8.73|8.53|8.7|8.5|52
1675079400000|2023-01-30 11:50:00|8.69|8.49|8.68|8.48|8.7|8.5|8.68|8.48|70
1675079700000|2023-01-30 11:55:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|60
1675080000000|2023-01-30 12:00:00|8.67|8.47|8.71|8.51|8.71|8.51|8.65|8.45|71
1675080300000|2023-01-30 12:05:00|8.7|8.5|8.68|8.48|8.72|8.52|8.68|8.48|29
1675080600000|2023-01-30 12:10:00|8.69|8.49|8.7|8.5|8.7|8.5|8.68|8.48|16
1675080900000|2023-01-30 12:15:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|23
1675081200000|2023-01-30 12:20:00|8.7|8.5|8.68|8.48|8.7|8.5|8.68|8.48|21
1675081500000|2023-01-30 12:25:00|8.67|8.47|8.68|8.48|8.69|8.49|8.67|8.47|32
1675081800000|2023-01-30 12:30:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|7
1675082100000|2023-01-30 12:35:00|8.68|8.48|8.67|8.47|8.69|8.49|8.66|8.46|46
1675082400000|2023-01-30 12:40:00|8.66|8.46|8.67|8.47|8.68|8.48|8.65|8.45|42
1675082700000|2023-01-30 12:45:00|8.68|8.48|8.7|8.5|8.7|8.5|8.67|8.47|55
1675083000000|2023-01-30 12:50:00|8.69|8.49|8.68|8.48|8.7|8.5|8.68|8.48|66
1675083300000|2023-01-30 12:55:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|9
1675083600000|2023-01-30 13:00:00|8.68|8.48|8.7|8.5|8.71|8.51|8.68|8.48|23
1675083900000|2023-01-30 13:05:00|8.71|8.51|8.72|8.52|8.72|8.52|8.7|8.5|36
1675084200000|2023-01-30 13:10:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|34
1675084500000|2023-01-30 13:15:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|9
1675084800000|2023-01-30 13:20:00|8.72|8.52|8.74|8.54|8.74|8.54|8.72|8.52|31
1675085100000|2023-01-30 13:25:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|40
1675085400000|2023-01-30 13:30:00|8.75|8.55|8.73|8.53|8.75|8.55|8.73|8.53|41
1675085700000|2023-01-30 13:35:00|8.74|8.54|8.72|8.52|8.74|8.54|8.71|8.51|39
1675086000000|2023-01-30 13:40:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|33
1675086300000|2023-01-30 13:45:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|35
1675086600000|2023-01-30 13:50:00|8.73|8.53|8.72|8.52|8.74|8.54|8.72|8.52|22
1675086900000|2023-01-30 13:55:00|8.71|8.51|8.71|8.51|8.73|8.53|8.71|8.51|33
1675087200000|2023-01-30 14:00:00|8.7|8.5|8.71|8.51|8.72|8.52|8.7|8.5|32
1675087500000|2023-01-30 14:05:00|8.72|8.52|8.74|8.54|8.74|8.54|8.71|8.51|27
1675087800000|2023-01-30 14:10:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|41
1675088100000|2023-01-30 14:15:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|40
1675088400000|2023-01-30 14:20:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|27
1675088700000|2023-01-30 14:25:00|8.77|8.57|8.76|8.56|8.77|8.57|8.75|8.55|58
1675089000000|2023-01-30 14:30:00|8.75|8.55|8.74|8.54|8.77|8.57|8.74|8.54|96
1675089300000|2023-01-30 14:35:00|8.75|8.55|8.77|8.57|8.77|8.57|8.74|8.54|81
1675089600000|2023-01-30 14:40:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|25
1675089900000|2023-01-30 14:45:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|66
1675090200000|2023-01-30 14:50:00|8.79|8.59|8.83|8.63|8.85|8.65|8.79|8.59|69
1675090500000|2023-01-30 14:55:00|8.82|8.62|8.85|8.65|8.86|8.66|8.82|8.62|42
1675090800000|2023-01-30 15:00:00|8.84|8.64|8.85|8.65|8.88|8.68|8.84|8.64|64
1675091100000|2023-01-30 15:05:00|8.86|8.66|8.83|8.63|8.86|8.66|8.82|8.62|52
1675091400000|2023-01-30 15:10:00|8.84|8.64|8.82|8.62|8.84|8.64|8.81|8.61|73
1675091700000|2023-01-30 15:15:00|8.81|8.61|8.8|8.6|8.82|8.62|8.8|8.6|24
1675092000000|2023-01-30 15:20:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|22
1675092300000|2023-01-30 15:25:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|71
1675092600000|2023-01-30 15:30:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|39
1675092900000|2023-01-30 15:35:00|8.77|8.57|8.76|8.56|8.78|8.58|8.76|8.56|16
1675093200000|2023-01-30 15:40:00|8.75|8.55|8.76|8.56|8.76|8.56|8.73|8.53|54
1675093500000|2023-01-30 15:45:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|40
1675093800000|2023-01-30 15:50:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|24
1675094100000|2023-01-30 15:55:00|8.75|8.55|8.77|8.57|8.77|8.57|8.75|8.55|7
1675094400000|2023-01-30 16:00:00|8.76|8.56|8.75|8.55|8.77|8.57|8.74|8.54|22
1675094700000|2023-01-30 16:05:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|11
1675095000000|2023-01-30 16:10:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|14
1675095300000|2023-01-30 16:15:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|18
1675095600000|2023-01-30 16:20:00|8.79|8.59|8.77|8.57|8.79|8.59|8.76|8.56|47
1675095900000|2023-01-30 16:25:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|36
1675096200000|2023-01-30 16:30:00|8.78|8.58|8.76|8.56|8.78|8.58|8.75|8.55|33
1675096500000|2023-01-30 16:35:00|8.77|8.57|8.75|8.55|8.77|8.57|8.75|8.55|53
1675096800000|2023-01-30 16:40:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|24
1675097100000|2023-01-30 16:45:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|28
1675097400000|2023-01-30 16:50:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|14
1675097700000|2023-01-30 16:55:00|8.74|8.54|8.76|8.56|8.76|8.56|8.74|8.54|21
1675098000000|2023-01-30 17:00:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|35
1675098300000|2023-01-30 17:05:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|12
1675098600000|2023-01-30 17:10:00|8.78|8.58|8.81|8.61|8.82|8.62|8.77|8.57|52
1675098900000|2023-01-30 17:15:00|8.82|8.62|9.14|8.94|9.2|9|8.81|8.61|289
1675099200000|2023-01-30 17:20:00|9.13|8.93|9.3|9.1|9.38|9.18|9.13|8.93|282
1675099500000|2023-01-30 17:25:00|9.31|9.11|9.14|8.94|9.31|9.11|9.11|8.91|220
1675099800000|2023-01-30 17:30:00|9.13|8.93|8.96|8.76|9.15|8.95|8.95|8.75|142
1675100100000|2023-01-30 17:35:00|8.95|8.75|9.01|8.81|9.02|8.82|8.95|8.75|93
1675100400000|2023-01-30 17:40:00|9|8.8|9|8.8|9.04|8.84|9|8.8|91
1675100700000|2023-01-30 17:45:00|8.99|8.79|8.91|8.71|9|8.8|8.9|8.7|127
1675101000000|2023-01-30 17:50:00|8.9|8.7|8.89|8.69|8.92|8.72|8.87|8.67|118
1675101300000|2023-01-30 17:55:00|8.88|8.68|8.88|8.68|8.9|8.7|8.84|8.64|73
1675101600000|2023-01-30 18:00:00|8.87|8.67|8.88|8.68|8.9|8.7|8.85|8.65|66
1675101900000|2023-01-30 18:05:00|8.87|8.67|8.9|8.7|8.9|8.7|8.87|8.67|48
1675102200000|2023-01-30 18:10:00|8.91|8.71|8.92|8.72|8.93|8.73|8.9|8.7|30
1675102500000|2023-01-30 18:15:00|8.93|8.73|8.93|8.73|8.96|8.76|8.91|8.71|63
1675102800000|2023-01-30 18:20:00|8.94|8.74|8.94|8.74|8.95|8.75|8.92|8.72|95
1675103100000|2023-01-30 18:25:00|8.95|8.75|8.95|8.75|8.96|8.76|8.93|8.73|71
1675103400000|2023-01-30 18:30:00|8.96|8.76|8.96|8.76|8.97|8.77|8.93|8.73|39
1675103700000|2023-01-30 18:35:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|86
1675104000000|2023-01-30 18:40:00|8.95|8.75|8.95|8.75|8.95|8.75|8.92|8.72|35
1675104300000|2023-01-30 18:45:00|8.94|8.74|8.99|8.79|9|8.8|8.94|8.74|74
1675104600000|2023-01-30 18:50:00|9|8.8|8.97|8.77|9|8.8|8.96|8.76|44
1675104900000|2023-01-30 18:55:00|8.98|8.78|8.97|8.77|8.98|8.78|8.95|8.75|56
1675105200000|2023-01-30 19:00:00|8.96|8.76|8.95|8.75|8.97|8.77|8.93|8.73|30
1675105500000|2023-01-30 19:05:00|8.94|8.74|8.74|8.54|8.94|8.74|8.74|8.54|68
1675105800000|2023-01-30 19:10:00|8.73|8.53|8.67|8.47|8.74|8.54|8.57|8.37|320
1675106100000|2023-01-30 19:15:00|8.68|8.48|8.74|8.54|8.75|8.55|8.66|8.46|175
1675106400000|2023-01-30 19:20:00|8.73|8.53|8.75|8.55|8.77|8.57|8.71|8.51|163
1675106700000|2023-01-30 19:25:00|8.74|8.54|8.76|8.56|8.77|8.57|8.74|8.54|79
1675107000000|2023-01-30 19:30:00|8.77|8.57|8.76|8.56|8.78|8.58|8.75|8.55|116
1675107300000|2023-01-30 19:35:00|8.75|8.55|8.76|8.56|8.79|8.59|8.74|8.54|66
1675107600000|2023-01-30 19:40:00|8.77|8.57|8.77|8.57|8.77|8.57|8.75|8.55|73
1675107900000|2023-01-30 19:45:00|8.76|8.56|8.78|8.58|8.78|8.58|8.75|8.55|51
1675108200000|2023-01-30 19:50:00|8.77|8.57|8.8|8.6|8.8|8.6|8.77|8.57|62
1675108500000|2023-01-30 19:55:00|8.79|8.59|8.8|8.6|8.82|8.62|8.79|8.59|34
1675108800000|2023-01-30 20:00:00|8.81|8.61|8.8|8.6|8.81|8.61|8.78|8.58|44
1675109100000|2023-01-30 20:05:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|31
1675109400000|2023-01-30 20:10:00|8.8|8.6|8.79|8.59|8.81|8.61|8.78|8.58|58
1675109700000|2023-01-30 20:15:00|8.8|8.6|8.77|8.57|8.8|8.6|8.76|8.56|32
1675110000000|2023-01-30 20:20:00|8.78|8.58|8.74|8.54|8.78|8.58|8.67|8.47|140
1675110300000|2023-01-30 20:25:00|8.75|8.55|8.77|8.57|8.78|8.58|8.74|8.54|31
1675110600000|2023-01-30 20:30:00|8.78|8.58|8.78|8.58|8.81|8.61|8.78|8.58|43
1675110900000|2023-01-30 20:35:00|8.79|8.59|8.83|8.63|8.85|8.65|8.78|8.58|53
1675111200000|2023-01-30 20:40:00|8.82|8.62|8.83|8.63|8.85|8.65|8.82|8.62|42
1675111500000|2023-01-30 20:45:00|8.84|8.64|8.81|8.61|8.84|8.64|8.8|8.6|48
1675111800000|2023-01-30 20:50:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|53
1675112100000|2023-01-30 20:55:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|26
1675112400000|2023-01-30 21:00:00|8.81|8.61|8.83|8.63|8.83|8.63|8.8|8.6|15
1675112700000|2023-01-30 21:05:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|36
1675113000000|2023-01-30 21:10:00|8.84|8.64|8.82|8.62|8.84|8.64|8.81|8.61|31
1675113300000|2023-01-30 21:15:00|8.81|8.61|8.83|8.63|8.84|8.64|8.81|8.61|21
1675113600000|2023-01-30 21:20:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|21
1675113900000|2023-01-30 21:25:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|44
1675114200000|2023-01-30 21:30:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|16
1675114500000|2023-01-30 21:35:00|8.83|8.63|8.81|8.61|8.84|8.64|8.81|8.61|41
1675114800000|2023-01-30 21:40:00|8.8|8.6|8.79|8.59|8.81|8.61|8.78|8.58|58
1675115100000|2023-01-30 21:45:00|8.8|8.6|8.77|8.57|8.8|8.6|8.76|8.56|48
1675115400000|2023-01-30 21:50:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|33
1675115700000|2023-01-30 21:55:00|8.77|8.57|8.78|8.58|8.8|8.6|8.77|8.57|44
1675116000000|2023-01-30 22:00:00|8.77|8.57|8.76|8.56|8.78|8.58|8.76|8.56|12
1675116300000|2023-01-30 22:05:00|8.77|8.57|8.76|8.56|8.79|8.59|8.76|8.56|16
1675116600000|2023-01-30 22:10:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|13
1675116900000|2023-01-30 22:15:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|7
1675117200000|2023-01-30 22:20:00|8.75|8.55|8.73|8.53|8.76|8.56|8.73|8.53|23
1675117500000|2023-01-30 22:25:00|8.72|8.52|8.71|8.51|8.73|8.53|8.71|8.51|18
1675117800000|2023-01-30 22:30:00|8.7|8.5|8.7|8.5|8.72|8.52|8.68|8.48|49
1675118100000|2023-01-30 22:35:00|8.71|8.51|8.7|8.5|8.72|8.52|8.7|8.5|6
1675118400000|2023-01-30 22:40:00|8.69|8.49|8.75|8.55|8.75|8.55|8.67|8.47|25
1675118700000|2023-01-30 22:45:00|8.76|8.56|8.78|8.58|8.79|8.59|8.76|8.56|13
1675119000000|2023-01-30 22:50:00|8.77|8.57|8.77|8.57|8.77|8.57|8.75|8.55|11
1675119300000|2023-01-30 22:55:00|8.78|8.58|8.81|8.61|8.81|8.61|8.78|8.58|18
1675119600000|2023-01-30 23:00:00|8.8|8.6|8.82|8.62|8.85|8.65|8.8|8.6|39
1675119900000|2023-01-30 23:05:00|8.81|8.61|8.81|8.61|8.85|8.65|8.8|8.6|30
1675120200000|2023-01-30 23:10:00|8.8|8.6|8.85|8.65|8.87|8.67|8.79|8.59|74
1675120500000|2023-01-30 23:15:00|8.86|8.66|8.9|8.7|8.91|8.71|8.85|8.65|81
1675120800000|2023-01-30 23:20:00|8.89|8.69|8.86|8.66|8.91|8.71|8.85|8.65|50
1675121100000|2023-01-30 23:25:00|8.87|8.67|8.89|8.69|8.89|8.69|8.86|8.66|39
1675121400000|2023-01-30 23:30:00|8.88|8.68|8.86|8.66|8.89|8.69|8.84|8.64|103
1675121700000|2023-01-30 23:35:00|8.87|8.67|8.86|8.66|8.87|8.67|8.84|8.64|62
1675122000000|2023-01-30 23:40:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|13
1675122300000|2023-01-30 23:45:00|8.86|8.66|8.89|8.69|8.89|8.69|8.85|8.65|34
1675122600000|2023-01-30 23:50:00|8.88|8.68|8.93|8.73|8.95|8.75|8.88|8.68|54
1675122900000|2023-01-30 23:55:00|8.94|8.74|8.93|8.73|8.97|8.77|8.92|8.72|74
1675123200000|2023-01-31 00:00:00|8.94|8.74|9|8.8|9|8.8|8.93|8.73|93
1675123500000|2023-01-31 00:05:00|8.99|8.79|9.05|8.85|9.05|8.85|8.97|8.77|81
1675123800000|2023-01-31 00:10:00|9.04|8.84|8.96|8.76|9.05|8.85|8.96|8.76|119
1675124100000|2023-01-31 00:15:00|8.97|8.77|8.99|8.79|9.03|8.83|8.96|8.76|85
1675124400000|2023-01-31 00:20:00|9|8.8|9.01|8.81|9.02|8.82|8.97|8.77|66
1675124700000|2023-01-31 00:25:00|9|8.8|9.05|8.85|9.05|8.85|8.99|8.79|72
1675125000000|2023-01-31 00:30:00|9.04|8.84|8.99|8.79|9.07|8.87|8.99|8.79|68
1675125300000|2023-01-31 00:35:00|9|8.8|9|8.8|9.02|8.82|8.96|8.76|77
1675125600000|2023-01-31 00:40:00|9.01|8.81|9|8.8|9.02|8.82|8.98|8.78|52
1675125900000|2023-01-31 00:45:00|9.01|8.81|9.03|8.83|9.03|8.83|9|8.8|25
1675126200000|2023-01-31 00:50:00|9.04|8.84|9.04|8.84|9.05|8.85|9.02|8.82|77
1675126500000|2023-01-31 00:55:00|9.05|8.85|9.08|8.88|9.08|8.88|9.04|8.84|64
1675126800000|2023-01-31 01:00:00|9.09|8.89|9.06|8.86|9.09|8.89|9.04|8.84|62
1675127100000|2023-01-31 01:05:00|9.07|8.87|9.09|8.89|9.1|8.9|9.02|8.82|85
1675127400000|2023-01-31 01:10:00|9.1|8.9|9.06|8.86|9.1|8.9|9.05|8.85|87
1675127700000|2023-01-31 01:15:00|9.05|8.85|9.04|8.84|9.06|8.86|9.02|8.82|86
1675128000000|2023-01-31 01:20:00|9.05|8.85|9.2|9|9.2|9|9.04|8.84|126
1675128300000|2023-01-31 01:25:00|9.19|8.99|9.23|9.03|9.25|9.05|9.16|8.96|169
1675128600000|2023-01-31 01:30:00|9.22|9.02|9.12|8.92|9.23|9.03|9.1|8.9|146
1675128900000|2023-01-31 01:35:00|9.13|8.93|9.24|9.04|9.24|9.04|9.1|8.9|104
1675129200000|2023-01-31 01:40:00|9.25|9.05|9.32|9.12|9.35|9.15|9.24|9.04|223
1675129500000|2023-01-31 01:45:00|9.33|9.13|9.21|9.01|9.33|9.13|9.19|8.99|188
1675129800000|2023-01-31 01:50:00|9.22|9.02|9.18|8.98|9.22|9.02|9.17|8.97|111
1675130100000|2023-01-31 01:55:00|9.19|8.99|9.17|8.97|9.2|9|9.16|8.96|65
1675130400000|2023-01-31 02:00:00|9.18|8.98|9.25|9.05|9.26|9.06|9.17|8.97|70
1675130700000|2023-01-31 02:05:00|9.26|9.06|9.39|9.19|9.41|9.21|9.25|9.05|221
1675131000000|2023-01-31 02:10:00|9.38|9.18|9.56|9.36|9.57|9.37|9.38|9.18|235
1675131300000|2023-01-31 02:15:00|9.57|9.37|9.48|9.28|9.58|9.38|9.43|9.23|188
1675131600000|2023-01-31 02:20:00|9.47|9.27|9.39|9.19|9.48|9.28|9.38|9.18|117
1675131900000|2023-01-31 02:25:00|9.4|9.2|9.4|9.2|9.41|9.21|9.38|9.18|75
1675132200000|2023-01-31 02:30:00|9.41|9.21|9.38|9.18|9.41|9.21|9.36|9.16|64
1675132500000|2023-01-31 02:35:00|9.37|9.17|9.34|9.14|9.38|9.18|9.33|9.13|62
1675132800000|2023-01-31 02:40:00|9.35|9.15|9.33|9.13|9.37|9.17|9.32|9.12|75
1675133100000|2023-01-31 02:45:00|9.32|9.12|9.35|9.15|9.35|9.15|9.32|9.12|56
1675133400000|2023-01-31 02:50:00|9.34|9.14|9.32|9.12|9.37|9.17|9.32|9.12|27
1675133700000|2023-01-31 02:55:00|9.31|9.11|9.28|9.08|9.33|9.13|9.26|9.06|70
1675134000000|2023-01-31 03:00:00|9.29|9.09|9.28|9.08|9.3|9.1|9.24|9.04|60
1675134300000|2023-01-31 03:05:00|9.29|9.09|9.3|9.1|9.32|9.12|9.29|9.09|32
1675134600000|2023-01-31 03:10:00|9.31|9.11|9.32|9.12|9.32|9.12|9.28|9.08|44
1675134900000|2023-01-31 03:15:00|9.31|9.11|9.35|9.15|9.35|9.15|9.31|9.11|49
1675135200000|2023-01-31 03:20:00|9.34|9.14|9.34|9.14|9.36|9.16|9.34|9.14|23
1675135500000|2023-01-31 03:25:00|9.35|9.15|9.37|9.17|9.38|9.18|9.35|9.15|63
1675135800000|2023-01-31 03:30:00|9.36|9.16|9.41|9.21|9.42|9.22|9.36|9.16|84
1675136100000|2023-01-31 03:35:00|9.4|9.2|9.37|9.17|9.42|9.22|9.34|9.14|106
1675136400000|2023-01-31 03:40:00|9.36|9.16|9.35|9.15|9.41|9.21|9.33|9.13|146
1675136700000|2023-01-31 03:45:00|9.34|9.14|9.34|9.14|9.36|9.16|9.32|9.12|81
1675137000000|2023-01-31 03:50:00|9.33|9.13|9.28|9.08|9.34|9.14|9.25|9.05|90
1675137300000|2023-01-31 03:55:00|9.27|9.07|9.26|9.06|9.3|9.1|9.25|9.05|62
1675137600000|2023-01-31 04:00:00|9.27|9.07|9.27|9.07|9.28|9.08|9.25|9.05|25
1675137900000|2023-01-31 04:05:00|9.26|9.06|9.22|9.02|9.27|9.07|9.2|9|63
1675138200000|2023-01-31 04:10:00|9.21|9.01|9.22|9.02|9.22|9.02|9.17|8.97|106
1675138500000|2023-01-31 04:15:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|74
1675138800000|2023-01-31 04:20:00|9.23|9.03|9.19|8.99|9.24|9.04|9.18|8.98|49
1675139100000|2023-01-31 04:25:00|9.18|8.98|9.2|9|9.22|9.02|9.18|8.98|49
1675139400000|2023-01-31 04:30:00|9.21|9.01|9.21|9.01|9.23|9.03|9.2|9|61
1675139700000|2023-01-31 04:35:00|9.22|9.02|9.19|8.99|9.23|9.03|9.18|8.98|76
1675140000000|2023-01-31 04:40:00|9.18|8.98|9.2|9|9.21|9.01|9.18|8.98|59
1675140300000|2023-01-31 04:45:00|9.21|9.01|9.23|9.03|9.24|9.04|9.19|8.99|43
1675140600000|2023-01-31 04:50:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|42
1675140900000|2023-01-31 04:55:00|9.26|9.06|9.28|9.08|9.29|9.09|9.24|9.04|41
1675141200000|2023-01-31 05:00:00|9.27|9.07|9.26|9.06|9.28|9.08|9.24|9.04|96
1675141500000|2023-01-31 05:05:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|38
1675141800000|2023-01-31 05:10:00|9.25|9.05|9.28|9.08|9.28|9.08|9.25|9.05|34
1675142100000|2023-01-31 05:15:00|9.27|9.07|9.3|9.1|9.3|9.1|9.26|9.06|106
1675142400000|2023-01-31 05:20:00|9.31|9.11|9.3|9.1|9.35|9.15|9.29|9.09|89
1675142700000|2023-01-31 05:25:00|9.29|9.09|9.35|9.15|9.35|9.15|9.29|9.09|71
1675143000000|2023-01-31 05:30:00|9.34|9.14|9.37|9.17|9.4|9.2|9.34|9.14|114
1675143300000|2023-01-31 05:35:00|9.38|9.18|9.4|9.2|9.42|9.22|9.37|9.17|97
1675143600000|2023-01-31 05:40:00|9.39|9.19|9.42|9.22|9.45|9.25|9.36|9.16|156
1675143900000|2023-01-31 05:45:00|9.41|9.21|9.33|9.13|9.43|9.23|9.33|9.13|91
1675144200000|2023-01-31 05:50:00|9.34|9.14|9.33|9.13|9.35|9.15|9.32|9.12|62
1675144500000|2023-01-31 05:55:00|9.32|9.12|9.27|9.07|9.34|9.14|9.26|9.06|134
1675144800000|2023-01-31 06:00:00|9.28|9.08|9.29|9.09|9.33|9.13|9.27|9.07|106
1675145100000|2023-01-31 06:05:00|9.3|9.1|9.28|9.08|9.32|9.12|9.28|9.08|77
1675145400000|2023-01-31 06:10:00|9.29|9.09|9.25|9.05|9.29|9.09|9.24|9.04|113
1675145700000|2023-01-31 06:15:00|9.24|9.04|9.29|9.09|9.3|9.1|9.24|9.04|74
1675146000000|2023-01-31 06:20:00|9.3|9.1|9.31|9.11|9.32|9.12|9.28|9.08|36
1675146300000|2023-01-31 06:25:00|9.32|9.12|9.36|9.16|9.37|9.17|9.31|9.11|91
1675146600000|2023-01-31 06:30:00|9.35|9.15|9.37|9.17|9.38|9.18|9.33|9.13|81
1675146900000|2023-01-31 06:35:00|9.38|9.18|9.43|9.23|9.46|9.26|9.37|9.17|182
1675147200000|2023-01-31 06:40:00|9.44|9.24|9.38|9.18|9.44|9.24|9.38|9.18|150
1675147500000|2023-01-31 06:45:00|9.39|9.19|9.41|9.21|9.42|9.22|9.38|9.18|119
1675147800000|2023-01-31 06:50:00|9.4|9.2|9.39|9.19|9.4|9.2|9.38|9.18|96
1675148100000|2023-01-31 06:55:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|60
1675148400000|2023-01-31 07:00:00|9.38|9.18|9.42|9.22|9.43|9.23|9.34|9.14|96
1675148700000|2023-01-31 07:05:00|9.43|9.23|9.48|9.28|9.5|9.3|9.43|9.23|198
1675149000000|2023-01-31 07:10:00|9.47|9.27|9.54|9.34|9.58|9.38|9.46|9.26|192
1675149300000|2023-01-31 07:15:00|9.55|9.35|9.48|9.28|9.57|9.37|9.45|9.25|121
1675149600000|2023-01-31 07:20:00|9.49|9.29|9.46|9.26|9.49|9.29|9.45|9.25|116
1675149900000|2023-01-31 07:25:00|9.47|9.27|9.47|9.27|9.52|9.32|9.46|9.26|97
1675150200000|2023-01-31 07:30:00|9.46|9.26|9.46|9.26|9.52|9.32|9.46|9.26|123
1675150500000|2023-01-31 07:35:00|9.45|9.25|9.45|9.25|9.46|9.26|9.43|9.23|71
1675150800000|2023-01-31 07:40:00|9.44|9.24|9.47|9.27|9.48|9.28|9.44|9.24|32
1675151100000|2023-01-31 07:45:00|9.46|9.26|9.51|9.31|9.53|9.33|9.44|9.24|150
1675151400000|2023-01-31 07:50:00|9.52|9.32|9.5|9.3|9.55|9.35|9.48|9.28|142
1675151700000|2023-01-31 07:55:00|9.49|9.29|9.61|9.41|9.65|9.45|9.48|9.28|204
1675152000000|2023-01-31 08:00:00|9.6|9.4|9.52|9.32|9.66|9.46|9.51|9.31|185
1675152300000|2023-01-31 08:05:00|9.51|9.31|9.48|9.28|9.55|9.35|9.47|9.27|104
1675152600000|2023-01-31 08:10:00|9.47|9.27|9.48|9.28|9.5|9.3|9.45|9.25|80
1675152900000|2023-01-31 08:15:00|9.49|9.29|9.48|9.28|9.5|9.3|9.46|9.26|112
1675153200000|2023-01-31 08:20:00|9.47|9.27|9.45|9.25|9.5|9.3|9.45|9.25|83
1675153500000|2023-01-31 08:25:00|9.44|9.24|9.45|9.25|9.47|9.27|9.42|9.22|104
1675153800000|2023-01-31 08:30:00|9.44|9.24|9.45|9.25|9.46|9.26|9.42|9.22|78
1675154100000|2023-01-31 08:35:00|9.44|9.24|9.41|9.21|9.45|9.25|9.4|9.2|76
1675154400000|2023-01-31 08:40:00|9.42|9.22|9.42|9.22|9.44|9.24|9.4|9.2|71
1675154700000|2023-01-31 08:45:00|9.43|9.23|9.39|9.19|9.43|9.23|9.36|9.16|71
1675155000000|2023-01-31 08:50:00|9.38|9.18|9.36|9.16|9.39|9.19|9.32|9.12|99
1675155300000|2023-01-31 08:55:00|9.35|9.15|9.36|9.16|9.37|9.17|9.33|9.13|82
1675155600000|2023-01-31 09:00:00|9.35|9.15|9.36|9.16|9.38|9.18|9.33|9.13|96
1675155900000|2023-01-31 09:05:00|9.37|9.17|9.4|9.2|9.4|9.2|9.36|9.16|66
1675156200000|2023-01-31 09:10:00|9.39|9.19|9.38|9.18|9.41|9.21|9.38|9.18|44
1675156500000|2023-01-31 09:15:00|9.39|9.19|9.34|9.14|9.39|9.19|9.32|9.12|82
1675156800000|2023-01-31 09:20:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|46
1675157100000|2023-01-31 09:25:00|9.35|9.15|9.35|9.15|9.38|9.18|9.34|9.14|75
1675157400000|2023-01-31 09:30:00|9.36|9.16|9.35|9.15|9.37|9.17|9.34|9.14|28
1675157700000|2023-01-31 09:35:00|9.34|9.14|9.34|9.14|9.35|9.15|9.32|9.12|47
1675158000000|2023-01-31 09:40:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|45
1675158300000|2023-01-31 09:45:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|36
1675158600000|2023-01-31 09:50:00|9.32|9.12|9.34|9.14|9.35|9.15|9.31|9.11|51
1675158900000|2023-01-31 09:55:00|9.33|9.13|9.34|9.14|9.36|9.16|9.33|9.13|46
1675159200000|2023-01-31 10:00:00|9.35|9.15|9.31|9.11|9.35|9.15|9.29|9.09|77
1675159500000|2023-01-31 10:05:00|9.32|9.12|9.32|9.12|9.34|9.14|9.31|9.11|57
1675159800000|2023-01-31 10:10:00|9.33|9.13|9.27|9.07|9.33|9.13|9.25|9.05|63
1675160100000|2023-01-31 10:15:00|9.28|9.08|9.3|9.1|9.31|9.11|9.27|9.07|51
1675160400000|2023-01-31 10:20:00|9.31|9.11|9.32|9.12|9.33|9.13|9.3|9.1|48
1675160700000|2023-01-31 10:25:00|9.31|9.11|9.32|9.12|9.33|9.13|9.3|9.1|26
1675161000000|2023-01-31 10:30:00|9.33|9.13|9.29|9.09|9.33|9.13|9.29|9.09|49
1675161300000|2023-01-31 10:35:00|9.3|9.1|9.27|9.07|9.3|9.1|9.26|9.06|44
1675161600000|2023-01-31 10:40:00|9.26|9.06|9.24|9.04|9.28|9.08|9.23|9.03|69
1675161900000|2023-01-31 10:45:00|9.25|9.05|9.26|9.06|9.27|9.07|9.23|9.03|56
1675162200000|2023-01-31 10:50:00|9.25|9.05|9.24|9.04|9.25|9.05|9.23|9.03|24
1675162500000|2023-01-31 10:55:00|9.23|9.03|9.24|9.04|9.25|9.05|9.21|9.01|82
1675162800000|2023-01-31 11:00:00|9.25|9.05|9.27|9.07|9.28|9.08|9.24|9.04|101
1675163100000|2023-01-31 11:05:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|66
1675163400000|2023-01-31 11:10:00|9.28|9.08|9.27|9.07|9.28|9.08|9.25|9.05|36
1675163700000|2023-01-31 11:15:00|9.28|9.08|9.29|9.09|9.3|9.1|9.27|9.07|26
1675164000000|2023-01-31 11:20:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|43
1675164300000|2023-01-31 11:25:00|9.29|9.09|9.26|9.06|9.29|9.09|9.25|9.05|36
1675164600000|2023-01-31 11:30:00|9.25|9.05|9.24|9.04|9.26|9.06|9.23|9.03|26
1675164900000|2023-01-31 11:35:00|9.23|9.03|9.28|9.08|9.28|9.08|9.23|9.03|42
1675165200000|2023-01-31 11:40:00|9.27|9.07|9.26|9.06|9.28|9.08|9.26|9.06|40
1675165500000|2023-01-31 11:45:00|9.27|9.07|9.28|9.08|9.28|9.08|9.25|9.05|36
1675165800000|2023-01-31 11:50:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|23
1675166100000|2023-01-31 11:55:00|9.3|9.1|9.31|9.11|9.32|9.12|9.29|9.09|40
1675166400000|2023-01-31 12:00:00|9.32|9.12|9.32|9.12|9.32|9.12|9.3|9.1|27
1675166700000|2023-01-31 12:05:00|9.31|9.11|9.3|9.1|9.33|9.13|9.3|9.1|40
1675167000000|2023-01-31 12:10:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|24
1675167300000|2023-01-31 12:15:00|9.29|9.09|9.32|9.12|9.32|9.12|9.29|9.09|22
1675167600000|2023-01-31 12:20:00|9.33|9.13|9.34|9.14|9.35|9.15|9.32|9.12|72
1675167900000|2023-01-31 12:25:00|9.33|9.13|9.37|9.17|9.37|9.17|9.33|9.13|43
1675168200000|2023-01-31 12:30:00|9.36|9.16|9.37|9.17|9.39|9.19|9.35|9.15|50
1675168500000|2023-01-31 12:35:00|9.36|9.16|9.31|9.11|9.37|9.17|9.28|9.08|69
1675168800000|2023-01-31 12:40:00|9.3|9.1|9.3|9.1|9.33|9.13|9.29|9.09|51
1675169100000|2023-01-31 12:45:00|9.29|9.09|9.33|9.13|9.33|9.13|9.29|9.09|31
1675169400000|2023-01-31 12:50:00|9.34|9.14|9.35|9.15|9.37|9.17|9.33|9.13|64
1675169700000|2023-01-31 12:55:00|9.36|9.16|9.33|9.13|9.37|9.17|9.33|9.13|42
1675170000000|2023-01-31 13:00:00|9.34|9.14|9.37|9.17|9.37|9.17|9.34|9.14|32
1675170300000|2023-01-31 13:05:00|9.38|9.18|9.38|9.18|9.39|9.19|9.36|9.16|51
1675170600000|2023-01-31 13:10:00|9.37|9.17|9.37|9.17|9.4|9.2|9.37|9.17|53
1675170900000|2023-01-31 13:15:00|9.38|9.18|9.38|9.18|9.4|9.2|9.37|9.17|71
1675171200000|2023-01-31 13:20:00|9.39|9.19|9.35|9.15|9.39|9.19|9.33|9.13|63
1675171500000|2023-01-31 13:25:00|9.34|9.14|9.34|9.14|9.36|9.16|9.32|9.12|59
1675171800000|2023-01-31 13:30:00|9.35|9.15|9.39|9.19|9.42|9.22|9.35|9.15|163
1675172100000|2023-01-31 13:35:00|9.4|9.2|9.43|9.23|9.45|9.25|9.39|9.19|196
1675172400000|2023-01-31 13:40:00|9.44|9.24|9.42|9.22|9.45|9.25|9.41|9.21|149
1675172700000|2023-01-31 13:45:00|9.43|9.23|9.4|9.2|9.43|9.23|9.39|9.19|70
1675173000000|2023-01-31 13:50:00|9.41|9.21|9.48|9.28|9.48|9.28|9.4|9.2|124
1675173300000|2023-01-31 13:55:00|9.47|9.27|9.47|9.27|9.5|9.3|9.46|9.26|153
1675173600000|2023-01-31 14:00:00|9.48|9.28|9.46|9.26|9.48|9.28|9.42|9.22|153
1675173900000|2023-01-31 14:05:00|9.45|9.25|9.51|9.31|9.55|9.35|9.45|9.25|203
1675174200000|2023-01-31 14:10:00|9.52|9.32|9.47|9.27|9.52|9.32|9.47|9.27|168
1675174500000|2023-01-31 14:15:00|9.48|9.28|9.48|9.28|9.49|9.29|9.46|9.26|129
1675174800000|2023-01-31 14:20:00|9.49|9.29|9.5|9.3|9.51|9.31|9.47|9.27|86
1675175100000|2023-01-31 14:25:00|9.49|9.29|9.46|9.26|9.5|9.3|9.45|9.25|118
1675175400000|2023-01-31 14:30:00|9.47|9.27|9.5|9.3|9.52|9.32|9.45|9.25|149
1675175700000|2023-01-31 14:35:00|9.51|9.31|9.47|9.27|9.51|9.31|9.47|9.27|83
1675176000000|2023-01-31 14:40:00|9.46|9.26|9.43|9.23|9.47|9.27|9.43|9.23|192
1675176300000|2023-01-31 14:45:00|9.42|9.22|9.42|9.22|9.45|9.25|9.42|9.22|111
1675176600000|2023-01-31 14:50:00|9.43|9.23|9.42|9.22|9.44|9.24|9.4|9.2|148
1675176900000|2023-01-31 14:55:00|9.41|9.21|9.39|9.19|9.42|9.22|9.38|9.18|159
1675177200000|2023-01-31 15:00:00|9.38|9.18|9.4|9.2|9.4|9.2|9.38|9.18|93
1675177500000|2023-01-31 15:05:00|9.39|9.19|9.41|9.21|9.42|9.22|9.39|9.19|59
1675177800000|2023-01-31 15:10:00|9.42|9.22|9.46|9.26|9.46|9.26|9.4|9.2|71
1675178100000|2023-01-31 15:15:00|9.45|9.25|9.48|9.28|9.49|9.29|9.45|9.25|154
1675178400000|2023-01-31 15:20:00|9.49|9.29|9.48|9.28|9.49|9.29|9.46|9.26|86
1675178700000|2023-01-31 15:25:00|9.49|9.29|9.49|9.29|9.5|9.3|9.45|9.25|119
1675179000000|2023-01-31 15:30:00|9.5|9.3|9.5|9.3|9.51|9.31|9.48|9.28|111
1675179300000|2023-01-31 15:35:00|9.49|9.29|9.48|9.28|9.52|9.32|9.47|9.27|110
1675179600000|2023-01-31 15:40:00|9.47|9.27|9.46|9.26|9.48|9.28|9.45|9.25|94
1675179900000|2023-01-31 15:45:00|9.45|9.25|9.44|9.24|9.47|9.27|9.42|9.22|120
1675180200000|2023-01-31 15:50:00|9.45|9.25|9.42|9.22|9.46|9.26|9.41|9.21|122
1675180500000|2023-01-31 15:55:00|9.43|9.23|9.42|9.22|9.43|9.23|9.4|9.2|92
1675180800000|2023-01-31 16:00:00|9.43|9.23|9.42|9.22|9.45|9.25|9.39|9.19|116
1675181100000|2023-01-31 16:05:00|9.41|9.21|9.42|9.22|9.43|9.23|9.4|9.2|90
1675181400000|2023-01-31 16:10:00|9.41|9.21|9.39|9.19|9.42|9.22|9.38|9.18|85
1675181700000|2023-01-31 16:15:00|9.38|9.18|9.38|9.18|9.41|9.21|9.37|9.17|119
1675182000000|2023-01-31 16:20:00|9.37|9.17|9.37|9.17|9.39|9.19|9.36|9.16|97
1675182300000|2023-01-31 16:25:00|9.38|9.18|9.45|9.25|9.45|9.25|9.36|9.16|116
1675182600000|2023-01-31 16:30:00|9.46|9.26|9.53|9.33|9.54|9.34|9.45|9.25|111
1675182900000|2023-01-31 16:35:00|9.54|9.34|9.69|9.49|9.72|9.52|9.54|9.34|288
1675183200000|2023-01-31 16:40:00|9.7|9.5|9.6|9.4|9.7|9.5|9.6|9.4|162
1675183500000|2023-01-31 16:45:00|9.61|9.41|9.6|9.4|9.64|9.44|9.56|9.36|162
1675183800000|2023-01-31 16:50:00|9.61|9.41|9.67|9.47|9.68|9.48|9.56|9.36|155
1675184100000|2023-01-31 16:55:00|9.68|9.48|9.65|9.45|9.75|9.55|9.65|9.45|184
1675184400000|2023-01-31 17:00:00|9.64|9.44|9.6|9.4|9.69|9.49|9.59|9.39|109
1675184700000|2023-01-31 17:05:00|9.61|9.41|9.58|9.38|9.61|9.41|9.57|9.37|66
1675185000000|2023-01-31 17:10:00|9.59|9.39|9.7|9.5|9.7|9.5|9.56|9.36|139
1675185300000|2023-01-31 17:15:00|9.71|9.51|9.66|9.46|9.72|9.52|9.64|9.44|158
1675185600000|2023-01-31 17:20:00|9.67|9.47|9.62|9.42|9.67|9.47|9.62|9.42|98
1675185900000|2023-01-31 17:25:00|9.63|9.43|9.61|9.41|9.63|9.43|9.6|9.4|71
1675186200000|2023-01-31 17:30:00|9.6|9.4|9.59|9.39|9.65|9.45|9.59|9.39|80
1675186500000|2023-01-31 17:35:00|9.58|9.38|9.6|9.4|9.62|9.42|9.58|9.38|67
1675186800000|2023-01-31 17:40:00|9.61|9.41|9.61|9.41|9.63|9.43|9.59|9.39|87
1675187100000|2023-01-31 17:45:00|9.62|9.42|9.6|9.4|9.62|9.42|9.59|9.39|61
1675187400000|2023-01-31 17:50:00|9.61|9.41|9.6|9.4|9.61|9.41|9.56|9.36|54
1675187700000|2023-01-31 17:55:00|9.61|9.41|9.65|9.45|9.66|9.46|9.6|9.4|45
1675188000000|2023-01-31 18:00:00|9.64|9.44|9.63|9.43|9.66|9.46|9.62|9.42|64
1675188300000|2023-01-31 18:05:00|9.62|9.42|9.67|9.47|9.69|9.49|9.62|9.42|106
1675188600000|2023-01-31 18:10:00|9.68|9.48|9.67|9.47|9.68|9.48|9.63|9.43|66
1675188900000|2023-01-31 18:15:00|9.66|9.46|9.65|9.45|9.7|9.5|9.64|9.44|86
1675189200000|2023-01-31 18:20:00|9.66|9.46|9.68|9.48|9.73|9.53|9.66|9.46|151
1675189500000|2023-01-31 18:25:00|9.69|9.49|9.72|9.52|9.76|9.56|9.69|9.49|114
1675189800000|2023-01-31 18:30:00|9.73|9.53|9.63|9.43|9.73|9.53|9.63|9.43|137
1675190100000|2023-01-31 18:35:00|9.64|9.44|9.62|9.42|9.65|9.45|9.6|9.4|111
1675190400000|2023-01-31 18:40:00|9.61|9.41|9.58|9.38|9.63|9.43|9.57|9.37|36
1675190700000|2023-01-31 18:45:00|9.59|9.39|9.6|9.4|9.62|9.42|9.58|9.38|66
1675191000000|2023-01-31 18:50:00|9.61|9.41|9.62|9.42|9.63|9.43|9.61|9.41|66
1675191300000|2023-01-31 18:55:00|9.63|9.43|9.6|9.4|9.64|9.44|9.6|9.4|54
1675191600000|2023-01-31 19:00:00|9.61|9.41|9.6|9.4|9.62|9.42|9.59|9.39|34
1675191900000|2023-01-31 19:05:00|9.59|9.39|9.59|9.39|9.6|9.4|9.59|9.39|33
1675192200000|2023-01-31 19:10:00|9.6|9.4|9.57|9.37|9.61|9.41|9.57|9.37|66
1675192500000|2023-01-31 19:15:00|9.58|9.38|9.59|9.39|9.63|9.43|9.57|9.37|100
1675192800000|2023-01-31 19:20:00|9.6|9.4|9.61|9.41|9.61|9.41|9.58|9.38|64
1675193100000|2023-01-31 19:25:00|9.62|9.42|9.62|9.42|9.63|9.43|9.61|9.41|27
1675193400000|2023-01-31 19:30:00|9.61|9.41|9.62|9.42|9.63|9.43|9.6|9.4|16
1675193700000|2023-01-31 19:35:00|9.63|9.43|9.69|9.49|9.69|9.49|9.62|9.42|49
1675194000000|2023-01-31 19:40:00|9.7|9.5|9.74|9.54|9.74|9.54|9.67|9.47|97
1675194300000|2023-01-31 19:45:00|9.73|9.53|9.81|9.61|9.88|9.68|9.73|9.53|213
1675194600000|2023-01-31 19:50:00|9.8|9.6|9.79|9.59|9.85|9.65|9.77|9.57|206
1675194900000|2023-01-31 19:55:00|9.8|9.6|9.8|9.6|9.84|9.64|9.77|9.57|91
1675195200000|2023-01-31 20:00:00|9.81|9.61|9.85|9.65|9.88|9.68|9.79|9.59|133
1675195500000|2023-01-31 20:05:00|9.84|9.64|9.79|9.59|9.85|9.65|9.78|9.58|122
1675195800000|2023-01-31 20:10:00|9.78|9.58|9.74|9.54|9.79|9.59|9.72|9.52|117
1675196100000|2023-01-31 20:15:00|9.73|9.53|9.71|9.51|9.75|9.55|9.71|9.51|51
1675196400000|2023-01-31 20:20:00|9.72|9.52|9.72|9.52|9.73|9.53|9.7|9.5|41
1675196700000|2023-01-31 20:25:00|9.73|9.53|9.69|9.49|9.74|9.54|9.69|9.49|43
1675197000000|2023-01-31 20:30:00|9.7|9.5|9.64|9.44|9.7|9.5|9.63|9.43|75
1675197300000|2023-01-31 20:35:00|9.63|9.43|9.61|9.41|9.67|9.47|9.61|9.41|69
1675197600000|2023-01-31 20:40:00|9.62|9.42|9.61|9.41|9.63|9.43|9.59|9.39|58
1675197900000|2023-01-31 20:45:00|9.62|9.42|9.65|9.45|9.65|9.45|9.61|9.41|60
1675198200000|2023-01-31 20:50:00|9.64|9.44|9.67|9.47|9.67|9.47|9.64|9.44|84
1675198500000|2023-01-31 20:55:00|9.68|9.48|9.7|9.5|9.71|9.51|9.65|9.45|83
1675198800000|2023-01-31 21:00:00|9.69|9.49|9.7|9.5|9.73|9.53|9.68|9.48|94
1675199100000|2023-01-31 21:05:00|9.69|9.49|9.66|9.46|9.71|9.51|9.66|9.46|64
1675199400000|2023-01-31 21:10:00|9.65|9.45|9.64|9.44|9.67|9.47|9.62|9.42|80
1675199700000|2023-01-31 21:15:00|9.63|9.43|9.52|9.32|9.67|9.47|9.45|9.25|180
1675200000000|2023-01-31 21:20:00|9.53|9.33|9.61|9.41|9.61|9.41|9.52|9.32|147
1675200300000|2023-01-31 21:25:00|9.6|9.4|9.6|9.4|9.62|9.42|9.58|9.38|173
1675200600000|2023-01-31 21:30:00|9.59|9.39|9.55|9.35|9.62|9.42|9.55|9.35|181
1675200900000|2023-01-31 21:35:00|9.54|9.34|9.54|9.34|9.58|9.38|9.49|9.29|154
1675201200000|2023-01-31 21:40:00|9.55|9.35|9.56|9.36|9.56|9.36|9.52|9.32|144
1675201500000|2023-01-31 21:45:00|9.55|9.35|9.56|9.36|9.57|9.37|9.53|9.33|160
1675201800000|2023-01-31 21:50:00|9.55|9.35|9.59|9.39|9.59|9.39|9.55|9.35|101
1675202100000|2023-01-31 21:55:00|9.58|9.38|9.61|9.41|9.61|9.41|9.58|9.38|81
1675202400000|2023-01-31 22:00:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|28
1675202700000|2023-01-31 22:05:00|9.6|9.4|9.62|9.42|9.64|9.44|9.6|9.4|25
1675203000000|2023-01-31 22:10:00|9.63|9.43|9.61|9.41|9.63|9.43|9.59|9.39|29
1675203300000|2023-01-31 22:15:00|9.6|9.4|9.62|9.42|9.62|9.42|9.56|9.36|48
1675203600000|2023-01-31 22:20:00|9.61|9.41|9.6|9.4|9.64|9.44|9.6|9.4|32
1675203900000|2023-01-31 22:25:00|9.59|9.39|9.56|9.36|9.59|9.39|9.56|9.36|40
1675204200000|2023-01-31 22:30:00|9.55|9.35|9.61|9.41|9.61|9.41|9.53|9.33|49
1675204500000|2023-01-31 22:35:00|9.62|9.42|9.62|9.42|9.62|9.42|9.6|9.4|23
1675204800000|2023-01-31 22:40:00|9.61|9.41|9.65|9.45|9.65|9.45|9.59|9.39|27
1675205100000|2023-01-31 22:45:00|9.64|9.44|9.67|9.47|9.71|9.51|9.63|9.43|34
1675205400000|2023-01-31 22:50:00|9.68|9.48|9.71|9.51|9.74|9.54|9.67|9.47|80
1675205700000|2023-01-31 22:55:00|9.7|9.5|9.68|9.48|9.7|9.5|9.66|9.46|37
1675206000000|2023-01-31 23:00:00|9.69|9.49|9.65|9.45|9.7|9.5|9.63|9.43|97
1675206300000|2023-01-31 23:05:00|9.64|9.44|9.65|9.45|9.67|9.47|9.62|9.42|50
1675206600000|2023-01-31 23:10:00|9.64|9.44|9.63|9.43|9.65|9.45|9.62|9.42|30
1675206900000|2023-01-31 23:15:00|9.64|9.44|9.65|9.45|9.65|9.45|9.61|9.41|80
1675207200000|2023-01-31 23:20:00|9.66|9.46|9.64|9.44|9.66|9.46|9.62|9.42|51
1675207500000|2023-01-31 23:25:00|9.63|9.43|9.62|9.42|9.64|9.44|9.62|9.42|30
1675207800000|2023-01-31 23:30:00|9.63|9.43|9.64|9.44|9.69|9.49|9.62|9.42|100
1675208100000|2023-01-31 23:35:00|9.65|9.45|9.64|9.44|9.65|9.45|9.62|9.42|48
1675208400000|2023-01-31 23:40:00|9.65|9.45|9.69|9.49|9.69|9.49|9.65|9.45|73
1675208700000|2023-01-31 23:45:00|9.7|9.5|9.71|9.51|9.74|9.54|9.67|9.47|76
1675209000000|2023-01-31 23:50:00|9.72|9.52|9.72|9.52|9.76|9.56|9.69|9.49|113
1675209300000|2023-01-31 23:55:00|9.73|9.53|9.71|9.51|9.73|9.53|9.7|9.5|99
1675209600000|2023-02-01 00:00:00|9.72|9.52|9.7|9.5|9.82|9.62|9.67|9.47|163
1675209900000|2023-02-01 00:05:00|9.71|9.51|9.6|9.4|9.71|9.51|9.59|9.39|146
1675210200000|2023-02-01 00:10:00|9.61|9.41|9.64|9.44|9.64|9.44|9.58|9.38|98
1675210500000|2023-02-01 00:15:00|9.63|9.43|9.57|9.37|9.63|9.43|9.55|9.35|99
1675210800000|2023-02-01 00:20:00|9.56|9.36|9.59|9.39|9.59|9.39|9.55|9.35|54
1675211100000|2023-02-01 00:25:00|9.58|9.38|9.54|9.34|9.59|9.39|9.53|9.33|85
1675211400000|2023-02-01 00:30:00|9.55|9.35|9.59|9.39|9.61|9.41|9.52|9.32|103
1675211700000|2023-02-01 00:35:00|9.58|9.38|9.59|9.39|9.6|9.4|9.56|9.36|78
1675212000000|2023-02-01 00:40:00|9.6|9.4|9.59|9.39|9.62|9.42|9.58|9.38|44
1675212300000|2023-02-01 00:45:00|9.58|9.38|9.6|9.4|9.61|9.41|9.57|9.37|37
1675212600000|2023-02-01 00:50:00|9.61|9.41|9.56|9.36|9.61|9.41|9.56|9.36|44
1675212900000|2023-02-01 00:55:00|9.57|9.37|9.55|9.35|9.58|9.38|9.54|9.34|69
1675213200000|2023-02-01 01:00:00|9.54|9.34|9.56|9.36|9.58|9.38|9.54|9.34|41
1675213500000|2023-02-01 01:05:00|9.57|9.37|9.58|9.38|9.59|9.39|9.55|9.35|52
1675213800000|2023-02-01 01:10:00|9.59|9.39|9.58|9.38|9.59|9.39|9.57|9.37|42
1675214100000|2023-02-01 01:15:00|9.59|9.39|9.53|9.33|9.59|9.39|9.52|9.32|73
1675214400000|2023-02-01 01:20:00|9.52|9.32|9.55|9.35|9.55|9.35|9.51|9.31|30
1675214700000|2023-02-01 01:25:00|9.54|9.34|9.52|9.32|9.55|9.35|9.51|9.31|65
1675215000000|2023-02-01 01:30:00|9.51|9.31|9.55|9.35|9.55|9.35|9.49|9.29|49
1675215300000|2023-02-01 01:35:00|9.54|9.34|9.58|9.38|9.58|9.38|9.54|9.34|53
1675215600000|2023-02-01 01:40:00|9.59|9.39|9.6|9.4|9.6|9.4|9.56|9.36|58
1675215900000|2023-02-01 01:45:00|9.61|9.41|9.6|9.4|9.62|9.42|9.58|9.38|86
1675216200000|2023-02-01 01:50:00|9.61|9.41|9.6|9.4|9.61|9.41|9.59|9.39|70
1675216500000|2023-02-01 01:55:00|9.61|9.41|9.62|9.42|9.64|9.44|9.6|9.4|58
1675216800000|2023-02-01 02:00:00|9.63|9.43|9.6|9.4|9.63|9.43|9.59|9.39|70
1675217100000|2023-02-01 02:05:00|9.59|9.39|9.56|9.36|9.6|9.4|9.55|9.35|38
1675217400000|2023-02-01 02:10:00|9.57|9.37|9.6|9.4|9.6|9.4|9.56|9.36|32
1675217700000|2023-02-01 02:15:00|9.59|9.39|9.59|9.39|9.63|9.43|9.59|9.39|67
1675218000000|2023-02-01 02:20:00|9.6|9.4|9.59|9.39|9.6|9.4|9.57|9.37|50
1675218300000|2023-02-01 02:25:00|9.6|9.4|9.61|9.41|9.62|9.42|9.6|9.4|38
1675218600000|2023-02-01 02:30:00|9.62|9.42|9.63|9.43|9.64|9.44|9.6|9.4|40
1675218900000|2023-02-01 02:35:00|9.64|9.44|9.6|9.4|9.64|9.44|9.6|9.4|55
1675219200000|2023-02-01 02:40:00|9.61|9.41|9.6|9.4|9.64|9.44|9.6|9.4|40
1675219500000|2023-02-01 02:45:00|9.59|9.39|9.55|9.35|9.6|9.4|9.55|9.35|50
1675219800000|2023-02-01 02:50:00|9.54|9.34|9.54|9.34|9.55|9.35|9.51|9.31|61
1675220100000|2023-02-01 02:55:00|9.53|9.33|9.54|9.34|9.54|9.34|9.5|9.3|48
1675220400000|2023-02-01 03:00:00|9.55|9.35|9.48|9.28|9.55|9.35|9.47|9.27|58
1675220700000|2023-02-01 03:05:00|9.49|9.29|9.44|9.24|9.49|9.29|9.42|9.22|100
1675221000000|2023-02-01 03:10:00|9.45|9.25|9.43|9.23|9.46|9.26|9.41|9.21|83
1675221300000|2023-02-01 03:15:00|9.44|9.24|9.41|9.21|9.45|9.25|9.41|9.21|24
1675221600000|2023-02-01 03:20:00|9.42|9.22|9.42|9.22|9.44|9.24|9.41|9.21|47
1675221900000|2023-02-01 03:25:00|9.4|9.2|9.4|9.2|9.42|9.22|9.38|9.18|77
1675222200000|2023-02-01 03:30:00|9.41|9.21|9.38|9.18|9.42|9.22|9.35|9.15|77
1675222500000|2023-02-01 03:35:00|9.37|9.17|9.4|9.2|9.4|9.2|9.37|9.17|48
1675222800000|2023-02-01 03:40:00|9.41|9.21|9.39|9.19|9.41|9.21|9.37|9.17|45
1675223100000|2023-02-01 03:45:00|9.4|9.2|9.41|9.21|9.41|9.21|9.39|9.19|34
1675223400000|2023-02-01 03:50:00|9.4|9.2|9.4|9.2|9.41|9.21|9.37|9.17|31
1675223700000|2023-02-01 03:55:00|9.39|9.19|9.41|9.21|9.42|9.22|9.39|9.19|45
1675224000000|2023-02-01 04:00:00|9.42|9.22|9.43|9.23|9.44|9.24|9.41|9.21|48
1675224300000|2023-02-01 04:05:00|9.44|9.24|9.42|9.22|9.44|9.24|9.42|9.22|31
1675224600000|2023-02-01 04:10:00|9.43|9.23|9.41|9.21|9.43|9.23|9.4|9.2|55
1675224900000|2023-02-01 04:15:00|9.4|9.2|9.35|9.15|9.42|9.22|9.32|9.12|101
1675225200000|2023-02-01 04:20:00|9.36|9.16|9.36|9.16|9.39|9.19|9.35|9.15|51
1675225500000|2023-02-01 04:25:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|14
1675225800000|2023-02-01 04:30:00|9.39|9.19|9.38|9.18|9.4|9.2|9.37|9.17|22
1675226100000|2023-02-01 04:35:00|9.37|9.17|9.35|9.15|9.37|9.17|9.27|9.07|136
1675226400000|2023-02-01 04:40:00|9.36|9.16|9.36|9.16|9.36|9.16|9.34|9.14|51
1675226700000|2023-02-01 04:45:00|9.35|9.15|9.33|9.13|9.36|9.16|9.33|9.13|115
1675227000000|2023-02-01 04:50:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|29
1675227300000|2023-02-01 04:55:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|30
1675227600000|2023-02-01 05:00:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|22
1675227900000|2023-02-01 05:05:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|20
1675228200000|2023-02-01 05:10:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|29
1675228500000|2023-02-01 05:15:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|16
1675228800000|2023-02-01 05:20:00|9.34|9.14|9.38|9.18|9.38|9.18|9.33|9.13|29
1675229100000|2023-02-01 05:25:00|9.37|9.17|9.37|9.17|9.39|9.19|9.36|9.16|31
1675229400000|2023-02-01 05:30:00|9.38|9.18|9.39|9.19|9.4|9.2|9.37|9.17|32
1675229700000|2023-02-01 05:35:00|9.38|9.18|9.37|9.17|9.39|9.19|9.36|9.16|38
1675230000000|2023-02-01 05:40:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|47
1675230300000|2023-02-01 05:45:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|25
1675230600000|2023-02-01 05:50:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|28
1675230900000|2023-02-01 05:55:00|9.34|9.14|9.36|9.16|9.36|9.16|9.34|9.14|19
1675231200000|2023-02-01 06:00:00|9.35|9.15|9.38|9.18|9.39|9.19|9.35|9.15|52
1675231500000|2023-02-01 06:05:00|9.39|9.19|9.38|9.18|9.39|9.19|9.36|9.16|54
1675231800000|2023-02-01 06:10:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|69
1675232100000|2023-02-01 06:15:00|9.38|9.18|9.34|9.14|9.4|9.2|9.33|9.13|37
1675232400000|2023-02-01 06:20:00|9.33|9.13|9.37|9.17|9.37|9.17|9.31|9.11|89
1675232700000|2023-02-01 06:25:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|45
1675233000000|2023-02-01 06:30:00|9.35|9.15|9.37|9.17|9.38|9.18|9.33|9.13|47
1675233300000|2023-02-01 06:35:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|22
1675233600000|2023-02-01 06:40:00|9.36|9.16|9.34|9.14|9.38|9.18|9.34|9.14|53
1675233900000|2023-02-01 06:45:00|9.33|9.13|9.33|9.13|9.34|9.14|9.3|9.1|41
1675234200000|2023-02-01 06:50:00|9.34|9.14|9.31|9.11|9.34|9.14|9.3|9.1|74
1675234500000|2023-02-01 06:55:00|9.3|9.1|9.29|9.09|9.31|9.11|9.27|9.07|106
1675234800000|2023-02-01 07:00:00|9.3|9.1|9.31|9.11|9.32|9.12|9.24|9.04|138
1675235100000|2023-02-01 07:05:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|59
1675235400000|2023-02-01 07:10:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|14
1675235700000|2023-02-01 07:15:00|9.33|9.13|9.35|9.15|9.36|9.16|9.33|9.13|33
1675236000000|2023-02-01 07:20:00|9.36|9.16|9.36|9.16|9.36|9.16|9.34|9.14|43
1675236300000|2023-02-01 07:25:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|25
1675236600000|2023-02-01 07:30:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|35
1675236900000|2023-02-01 07:35:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|37
1675237200000|2023-02-01 07:40:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|102
1675237500000|2023-02-01 07:45:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|75
1675237800000|2023-02-01 07:50:00|9.33|9.13|9.36|9.16|9.36|9.16|9.33|9.13|44
1675238100000|2023-02-01 07:55:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|9
1675238400000|2023-02-01 08:00:00|9.34|9.14|9.33|9.13|9.35|9.15|9.32|9.12|24
1675238700000|2023-02-01 08:05:00|9.34|9.14|9.36|9.16|9.37|9.17|9.33|9.13|43
1675239000000|2023-02-01 08:10:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|34
1675239300000|2023-02-01 08:15:00|9.35|9.15|9.29|9.09|9.35|9.15|9.28|9.08|53
1675239600000|2023-02-01 08:20:00|9.28|9.08|9.26|9.06|9.3|9.1|9.26|9.06|119
1675239900000|2023-02-01 08:25:00|9.27|9.07|9.23|9.03|9.28|9.08|9.22|9.02|137
1675240200000|2023-02-01 08:30:00|9.22|9.02|9.26|9.06|9.27|9.07|9.19|8.99|135
1675240500000|2023-02-01 08:35:00|9.25|9.05|9.28|9.08|9.28|9.08|9.25|9.05|50
1675240800000|2023-02-01 08:40:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|28
1675241100000|2023-02-01 08:45:00|9.27|9.07|9.26|9.06|9.29|9.09|9.26|9.06|34
1675241400000|2023-02-01 08:50:00|9.27|9.07|9.27|9.07|9.28|9.08|9.25|9.05|33
1675241700000|2023-02-01 08:55:00|9.26|9.06|9.27|9.07|9.28|9.08|9.25|9.05|32
1675242000000|2023-02-01 09:00:00|9.28|9.08|9.24|9.04|9.28|9.08|9.23|9.03|79
1675242300000|2023-02-01 09:05:00|9.23|9.03|9.24|9.04|9.24|9.04|9.2|9|56
1675242600000|2023-02-01 09:10:00|9.23|9.03|9.27|9.07|9.27|9.07|9.22|9.02|53
1675242900000|2023-02-01 09:15:00|9.28|9.08|9.3|9.1|9.3|9.1|9.27|9.07|53
1675243200000|2023-02-01 09:20:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|8
1675243500000|2023-02-01 09:25:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1675243800000|2023-02-01 09:30:00|9.3|9.1|9.29|9.09|9.31|9.11|9.28|9.08|30
1675244100000|2023-02-01 09:35:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|25
1675244400000|2023-02-01 09:40:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|17
1675244700000|2023-02-01 09:45:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|20
1675245000000|2023-02-01 09:50:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|31
1675245300000|2023-02-01 09:55:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|32
1675245600000|2023-02-01 10:00:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|39
1675245900000|2023-02-01 10:05:00|9.28|9.08|9.3|9.1|9.3|9.1|9.27|9.07|19
1675246200000|2023-02-01 10:10:00|9.29|9.09|9.32|9.12|9.32|9.12|9.29|9.09|46
1675246500000|2023-02-01 10:15:00|9.31|9.11|9.32|9.12|9.34|9.14|9.31|9.11|48
1675246800000|2023-02-01 10:20:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|30
1675247100000|2023-02-01 10:25:00|9.29|9.09|9.3|9.1|9.31|9.11|9.28|9.08|36
1675247400000|2023-02-01 10:30:00|9.29|9.09|9.27|9.07|9.29|9.09|9.26|9.06|29
1675247700000|2023-02-01 10:35:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|36
1675248000000|2023-02-01 10:40:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|36
1675248300000|2023-02-01 10:45:00|9.28|9.08|9.32|9.12|9.32|9.12|9.28|9.08|31
1675248600000|2023-02-01 10:50:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|18
1675248900000|2023-02-01 10:55:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|12
1675249200000|2023-02-01 11:00:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|18
1675249500000|2023-02-01 11:05:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|24
1675249800000|2023-02-01 11:10:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|22
1675250100000|2023-02-01 11:15:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|4
1675250400000|2023-02-01 11:20:00|9.31|9.11|9.34|9.14|9.34|9.14|9.31|9.11|24
1675250700000|2023-02-01 11:25:00|9.33|9.13|9.34|9.14|9.35|9.15|9.33|9.13|40
1675251000000|2023-02-01 11:30:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|37
1675251300000|2023-02-01 11:35:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|16
1675251600000|2023-02-01 11:40:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|27
1675251900000|2023-02-01 11:45:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|6
1675252200000|2023-02-01 11:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|31
1675252500000|2023-02-01 11:55:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|18
1675252800000|2023-02-01 12:00:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|20
1675253100000|2023-02-01 12:05:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|17
1675253400000|2023-02-01 12:10:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|19
1675253700000|2023-02-01 12:15:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|39
1675254000000|2023-02-01 12:20:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|33
1675254300000|2023-02-01 12:25:00|9.28|9.08|9.3|9.1|9.31|9.11|9.28|9.08|41
1675254600000|2023-02-01 12:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|15
1675254900000|2023-02-01 12:35:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|20
1675255200000|2023-02-01 12:40:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|30
1675255500000|2023-02-01 12:45:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|19
1675255800000|2023-02-01 12:50:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|15
1675256100000|2023-02-01 12:55:00|9.26|9.06|9.26|9.06|9.27|9.07|9.24|9.04|19
1675256400000|2023-02-01 13:00:00|9.25|9.05|9.21|9.01|9.25|9.05|9.2|9|95
1675256700000|2023-02-01 13:05:00|9.22|9.02|9.18|8.98|9.22|9.02|9.12|8.92|115
1675257000000|2023-02-01 13:10:00|9.19|8.99|9.21|9.01|9.21|9.01|9.17|8.97|135
1675257300000|2023-02-01 13:15:00|9.22|9.02|9.26|9.06|9.26|9.06|9.21|9.01|125
1675257600000|2023-02-01 13:20:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|59
1675257900000|2023-02-01 13:25:00|9.28|9.08|9.25|9.05|9.28|9.08|9.24|9.04|62
1675258200000|2023-02-01 13:30:00|9.24|9.04|9.26|9.06|9.27|9.07|9.24|9.04|35
1675258500000|2023-02-01 13:35:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|24
1675258800000|2023-02-01 13:40:00|9.25|9.05|9.22|9.02|9.26|9.06|9.22|9.02|30
1675259100000|2023-02-01 13:45:00|9.21|9.01|9.25|9.05|9.25|9.05|9.21|9.01|45
1675259400000|2023-02-01 13:50:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|19
1675259700000|2023-02-01 13:55:00|9.25|9.05|9.24|9.04|9.26|9.06|9.23|9.03|8
1675260000000|2023-02-01 14:00:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|51
1675260300000|2023-02-01 14:05:00|9.22|9.02|9.21|9.01|9.23|9.03|9.2|9|54
1675260600000|2023-02-01 14:10:00|9.22|9.02|9.23|9.03|9.23|9.03|9.21|9.01|36
1675260900000|2023-02-01 14:15:00|9.24|9.04|9.26|9.06|9.26|9.06|9.23|9.03|27
1675261200000|2023-02-01 14:20:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|33
1675261500000|2023-02-01 14:25:00|9.26|9.06|9.24|9.04|9.27|9.07|9.24|9.04|31
1675261800000|2023-02-01 14:30:00|9.25|9.05|9.19|8.99|9.26|9.06|9.19|8.99|149
1675262100000|2023-02-01 14:35:00|9.18|8.98|9.2|9|9.21|9.01|9.17|8.97|184
1675262400000|2023-02-01 14:40:00|9.19|8.99|9.22|9.02|9.22|9.02|9.17|8.97|88
1675262700000|2023-02-01 14:45:00|9.21|9.01|9.27|9.07|9.28|9.08|9.21|9.01|83
1675263000000|2023-02-01 14:50:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|18
1675263300000|2023-02-01 14:55:00|9.28|9.08|9.26|9.06|9.29|9.09|9.24|9.04|35
1675263600000|2023-02-01 15:00:00|9.25|9.05|9.22|9.02|9.28|9.08|9.19|8.99|100
1675263900000|2023-02-01 15:05:00|9.21|9.01|9.2|9|9.23|9.03|9.18|8.98|68
1675264200000|2023-02-01 15:10:00|9.21|9.01|9.22|9.02|9.23|9.03|9.2|9|96
1675264500000|2023-02-01 15:15:00|9.23|9.03|9.19|8.99|9.23|9.03|9.18|8.98|77
1675264800000|2023-02-01 15:20:00|9.2|9|9.16|8.96|9.2|9|9.15|8.95|109
1675265100000|2023-02-01 15:25:00|9.15|8.95|9.16|8.96|9.16|8.96|9.12|8.92|34
1675265400000|2023-02-01 15:30:00|9.15|8.95|9.17|8.97|9.19|8.99|9.15|8.95|51
1675265700000|2023-02-01 15:35:00|9.16|8.96|9.15|8.95|9.17|8.97|9.14|8.94|80
1675266000000|2023-02-01 15:40:00|9.14|8.94|9.12|8.92|9.17|8.97|9.11|8.91|47
1675266300000|2023-02-01 15:45:00|9.11|8.91|9.06|8.86|9.13|8.93|9.01|8.81|105
1675266600000|2023-02-01 15:50:00|9.05|8.85|9.06|8.86|9.07|8.87|9.02|8.82|118
1675266900000|2023-02-01 15:55:00|9.05|8.85|9.05|8.85|9.08|8.88|9.01|8.81|117
1675267200000|2023-02-01 16:00:00|9.04|8.84|9.08|8.88|9.1|8.9|9.04|8.84|101
1675267500000|2023-02-01 16:05:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|57
1675267800000|2023-02-01 16:10:00|9.06|8.86|9.08|8.88|9.09|8.89|9.06|8.86|67
1675268100000|2023-02-01 16:15:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|61
1675268400000|2023-02-01 16:20:00|9.1|8.9|9.11|8.91|9.11|8.91|9.08|8.88|46
1675268700000|2023-02-01 16:25:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|27
1675269000000|2023-02-01 16:30:00|9.11|8.91|9.14|8.94|9.14|8.94|9.11|8.91|32
1675269300000|2023-02-01 16:35:00|9.13|8.93|9.13|8.93|9.14|8.94|9.09|8.89|45
1675269600000|2023-02-01 16:40:00|9.12|8.92|9.11|8.91|9.13|8.93|9.1|8.9|32
1675269900000|2023-02-01 16:45:00|9.1|8.9|9.09|8.89|9.12|8.92|9.08|8.88|52
1675270200000|2023-02-01 16:50:00|9.1|8.9|9.1|8.9|9.11|8.91|9.05|8.85|59
1675270500000|2023-02-01 16:55:00|9.09|8.89|9.11|8.91|9.11|8.91|9.08|8.88|35
1675270800000|2023-02-01 17:00:00|9.1|8.9|9.08|8.88|9.11|8.91|9.07|8.87|35
1675271100000|2023-02-01 17:05:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|41
1675271400000|2023-02-01 17:10:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|12
1675271700000|2023-02-01 17:15:00|9.08|8.88|9.1|8.9|9.11|8.91|9.08|8.88|21
1675272000000|2023-02-01 17:20:00|9.11|8.91|9.13|8.93|9.13|8.93|9.1|8.9|35
1675272300000|2023-02-01 17:25:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|46
1675272600000|2023-02-01 17:30:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|27
1675272900000|2023-02-01 17:35:00|9.11|8.91|9.09|8.89|9.11|8.91|9.08|8.88|31
1675273200000|2023-02-01 17:40:00|9.1|8.9|9.05|8.85|9.1|8.9|9.02|8.82|27
1675273500000|2023-02-01 17:45:00|9.04|8.84|8.99|8.79|9.04|8.84|8.93|8.73|135
1675273800000|2023-02-01 17:50:00|9|8.8|9.01|8.81|9.01|8.81|8.98|8.78|44
1675274100000|2023-02-01 17:55:00|9|8.8|9.01|8.81|9.02|8.82|8.99|8.79|20
1675274400000|2023-02-01 18:00:00|9|8.8|9.01|8.81|9.02|8.82|8.99|8.79|32
1675274700000|2023-02-01 18:05:00|9.02|8.82|8.97|8.77|9.03|8.83|8.97|8.77|42
1675275000000|2023-02-01 18:10:00|8.98|8.78|8.95|8.75|9.01|8.81|8.93|8.73|117
1675275300000|2023-02-01 18:15:00|8.94|8.74|8.98|8.78|8.99|8.79|8.93|8.73|59
1675275600000|2023-02-01 18:20:00|8.99|8.79|8.95|8.75|8.99|8.79|8.94|8.74|25
1675275900000|2023-02-01 18:25:00|8.96|8.76|9.03|8.83|9.04|8.84|8.94|8.74|54
1675276200000|2023-02-01 18:30:00|9.04|8.84|9.03|8.83|9.07|8.87|9.02|8.82|86
1675276500000|2023-02-01 18:35:00|9.02|8.82|8.99|8.79|9.03|8.83|8.98|8.78|46
1675276800000|2023-02-01 18:40:00|8.98|8.78|9|8.8|9.02|8.82|8.98|8.78|53
1675277100000|2023-02-01 18:45:00|8.99|8.79|8.96|8.76|9|8.8|8.95|8.75|38
1675277400000|2023-02-01 18:50:00|8.97|8.77|9.01|8.81|9.02|8.82|8.97|8.77|55
1675277700000|2023-02-01 18:55:00|9.02|8.82|9.04|8.84|9.06|8.86|9.01|8.81|91
1675278000000|2023-02-01 19:00:00|9.05|8.85|9.06|8.86|9.15|8.95|8.97|8.77|229
1675278300000|2023-02-01 19:05:00|9.07|8.87|9.11|8.91|9.14|8.94|9.06|8.86|103
1675278600000|2023-02-01 19:10:00|9.1|8.9|9.12|8.92|9.14|8.94|9.1|8.9|80
1675278900000|2023-02-01 19:15:00|9.11|8.91|9.09|8.89|9.12|8.92|9.07|8.87|55
1675279200000|2023-02-01 19:20:00|9.08|8.88|9.09|8.89|9.11|8.91|9.08|8.88|36
1675279500000|2023-02-01 19:25:00|9.08|8.88|9.07|8.87|9.11|8.91|9.07|8.87|68
1675279800000|2023-02-01 19:30:00|9.08|8.88|9|8.8|9.08|8.88|8.94|8.74|174
1675280100000|2023-02-01 19:35:00|9.01|8.81|9.19|8.99|9.19|8.99|9.01|8.81|121
1675280400000|2023-02-01 19:40:00|9.2|9|9.26|9.06|9.29|9.09|9.18|8.98|131
1675280700000|2023-02-01 19:45:00|9.27|9.07|9.31|9.11|9.33|9.13|9.23|9.03|149
1675281000000|2023-02-01 19:50:00|9.32|9.12|9.36|9.16|9.41|9.21|9.32|9.12|137
1675281300000|2023-02-01 19:55:00|9.37|9.17|9.3|9.1|9.37|9.17|9.29|9.09|98
1675281600000|2023-02-01 20:00:00|9.31|9.11|9.37|9.17|9.37|9.17|9.3|9.1|87
1675281900000|2023-02-01 20:05:00|9.36|9.16|9.36|9.16|9.4|9.2|9.34|9.14|75
1675282200000|2023-02-01 20:10:00|9.37|9.17|9.34|9.14|9.37|9.17|9.29|9.09|86
1675282500000|2023-02-01 20:15:00|9.35|9.15|9.34|9.14|9.35|9.15|9.29|9.09|68
1675282800000|2023-02-01 20:20:00|9.35|9.15|9.35|9.15|9.35|9.15|9.32|9.12|63
1675283100000|2023-02-01 20:25:00|9.36|9.16|9.39|9.19|9.39|9.19|9.35|9.15|66
1675283400000|2023-02-01 20:30:00|9.38|9.18|9.37|9.17|9.4|9.2|9.36|9.16|140
1675283700000|2023-02-01 20:35:00|9.38|9.18|9.4|9.2|9.43|9.23|9.37|9.17|117
1675284000000|2023-02-01 20:40:00|9.39|9.19|9.41|9.21|9.43|9.23|9.39|9.19|61
1675284300000|2023-02-01 20:45:00|9.42|9.22|9.4|9.2|9.43|9.23|9.39|9.19|105
1675284600000|2023-02-01 20:50:00|9.39|9.19|9.37|9.17|9.4|9.2|9.35|9.15|119
1675284900000|2023-02-01 20:55:00|9.36|9.16|9.39|9.19|9.39|9.19|9.36|9.16|64
1675285200000|2023-02-01 21:00:00|9.4|9.2|9.45|9.25|9.46|9.26|9.39|9.19|126
1675285500000|2023-02-01 21:05:00|9.46|9.26|9.49|9.29|9.5|9.3|9.45|9.25|152
1675285800000|2023-02-01 21:10:00|9.5|9.3|9.49|9.29|9.53|9.33|9.47|9.27|136
1675286100000|2023-02-01 21:15:00|9.5|9.3|9.51|9.31|9.53|9.33|9.49|9.29|90
1675286400000|2023-02-01 21:20:00|9.5|9.3|9.48|9.28|9.51|9.31|9.47|9.27|49
1675286700000|2023-02-01 21:25:00|9.49|9.29|9.51|9.31|9.52|9.32|9.48|9.28|91
1675287000000|2023-02-01 21:30:00|9.5|9.3|9.48|9.28|9.52|9.32|9.48|9.28|61
1675287300000|2023-02-01 21:35:00|9.49|9.29|9.5|9.3|9.53|9.33|9.48|9.28|82
1675287600000|2023-02-01 21:40:00|9.51|9.31|9.46|9.26|9.52|9.32|9.45|9.25|58
1675287900000|2023-02-01 21:45:00|9.47|9.27|9.47|9.27|9.48|9.28|9.45|9.25|73
1675288200000|2023-02-01 21:50:00|9.46|9.26|9.48|9.28|9.49|9.29|9.46|9.26|45
1675288500000|2023-02-01 21:55:00|9.47|9.27|9.55|9.35|9.56|9.36|9.45|9.25|87
1675288800000|2023-02-01 22:00:00|9.56|9.36|9.58|9.38|9.58|9.38|9.54|9.34|41
1675289100000|2023-02-01 22:05:00|9.59|9.39|9.57|9.37|9.59|9.39|9.56|9.36|45
1675289400000|2023-02-01 22:10:00|9.56|9.36|9.56|9.36|9.58|9.38|9.55|9.35|17
1675289700000|2023-02-01 22:15:00|9.57|9.37|9.55|9.35|9.58|9.38|9.52|9.32|31
1675290000000|2023-02-01 22:20:00|9.54|9.34|9.56|9.36|9.57|9.37|9.54|9.34|35
1675290300000|2023-02-01 22:25:00|9.57|9.37|9.56|9.36|9.58|9.38|9.54|9.34|48
1675290600000|2023-02-01 22:30:00|9.55|9.35|9.55|9.35|9.57|9.37|9.55|9.35|15
1675290900000|2023-02-01 22:35:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|35
1675291200000|2023-02-01 22:40:00|9.53|9.33|9.51|9.31|9.54|9.34|9.51|9.31|39
1675291500000|2023-02-01 22:45:00|9.52|9.32|9.51|9.31|9.54|9.34|9.51|9.31|32
1675291800000|2023-02-01 22:50:00|9.52|9.32|9.5|9.3|9.52|9.32|9.47|9.27|31
1675292100000|2023-02-01 22:55:00|9.49|9.29|9.51|9.31|9.52|9.32|9.48|9.28|27
1675292400000|2023-02-01 23:00:00|9.52|9.32|9.53|9.33|9.55|9.35|9.51|9.31|56
1675292700000|2023-02-01 23:05:00|9.54|9.34|9.49|9.29|9.55|9.35|9.49|9.29|30
1675293000000|2023-02-01 23:10:00|9.5|9.3|9.51|9.31|9.51|9.31|9.46|9.26|92
1675293300000|2023-02-01 23:15:00|9.5|9.3|9.53|9.33|9.54|9.34|9.5|9.3|86
1675293600000|2023-02-01 23:20:00|9.54|9.34|9.55|9.35|9.56|9.36|9.53|9.33|28
1675293900000|2023-02-01 23:25:00|9.54|9.34|9.58|9.38|9.58|9.38|9.54|9.34|71
1675294200000|2023-02-01 23:30:00|9.59|9.39|9.55|9.35|9.59|9.39|9.54|9.34|65
1675294500000|2023-02-01 23:35:00|9.54|9.34|9.5|9.3|9.55|9.35|9.49|9.29|99
1675294800000|2023-02-01 23:40:00|9.51|9.31|9.5|9.3|9.52|9.32|9.5|9.3|46
1675295100000|2023-02-01 23:45:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|29
1675295400000|2023-02-01 23:50:00|9.5|9.3|9.51|9.31|9.52|9.32|9.5|9.3|42
1675295700000|2023-02-01 23:55:00|9.5|9.3|9.5|9.3|9.53|9.33|9.49|9.29|51
1675296000000|2023-02-02 00:00:00|9.51|9.31|9.53|9.33|9.59|9.39|9.51|9.31|95
1675296300000|2023-02-02 00:05:00|9.54|9.34|9.53|9.33|9.58|9.38|9.51|9.31|90
1675296600000|2023-02-02 00:10:00|9.52|9.32|9.58|9.38|9.6|9.4|9.51|9.31|95
1675296900000|2023-02-02 00:15:00|9.57|9.37|9.56|9.36|9.59|9.39|9.53|9.33|76
1675297200000|2023-02-02 00:20:00|9.55|9.35|9.56|9.36|9.6|9.4|9.54|9.34|80
1675297500000|2023-02-02 00:25:00|9.57|9.37|9.56|9.36|9.57|9.37|9.53|9.33|78
1675297800000|2023-02-02 00:30:00|9.57|9.37|9.61|9.41|9.61|9.41|9.56|9.36|103
1675298100000|2023-02-02 00:35:00|9.62|9.42|9.62|9.42|9.63|9.43|9.6|9.4|53
1675298400000|2023-02-02 00:40:00|9.61|9.41|9.69|9.49|9.7|9.5|9.61|9.41|201
1675298700000|2023-02-02 00:45:00|9.7|9.5|9.67|9.47|9.7|9.5|9.65|9.45|146
1675299000000|2023-02-02 00:50:00|9.68|9.48|9.68|9.48|9.69|9.49|9.66|9.46|125
1675299300000|2023-02-02 00:55:00|9.67|9.47|9.67|9.47|9.69|9.49|9.66|9.46|67
1675299600000|2023-02-02 01:00:00|9.66|9.46|9.62|9.42|9.67|9.47|9.61|9.41|89
1675299900000|2023-02-02 01:05:00|9.61|9.41|9.61|9.41|9.63|9.43|9.59|9.39|93
1675300200000|2023-02-02 01:10:00|9.6|9.4|9.62|9.42|9.64|9.44|9.6|9.4|65
1675300500000|2023-02-02 01:15:00|9.63|9.43|9.62|9.42|9.63|9.43|9.6|9.4|94
1675300800000|2023-02-02 01:20:00|9.63|9.43|9.65|9.45|9.66|9.46|9.62|9.42|41
1675301100000|2023-02-02 01:25:00|9.66|9.46|9.64|9.44|9.66|9.46|9.62|9.42|73
1675301400000|2023-02-02 01:30:00|9.65|9.45|9.6|9.4|9.66|9.46|9.58|9.38|82
1675301700000|2023-02-02 01:35:00|9.59|9.39|9.56|9.36|9.6|9.4|9.56|9.36|66
1675302000000|2023-02-02 01:40:00|9.57|9.37|9.58|9.38|9.59|9.39|9.56|9.36|26
1675302300000|2023-02-02 01:45:00|9.59|9.39|9.6|9.4|9.6|9.4|9.58|9.38|46
1675302600000|2023-02-02 01:50:00|9.59|9.39|9.59|9.39|9.6|9.4|9.59|9.39|35
1675302900000|2023-02-02 01:55:00|9.6|9.4|9.6|9.4|9.61|9.41|9.59|9.39|59
1675303200000|2023-02-02 02:00:00|9.61|9.41|9.6|9.4|9.61|9.41|9.59|9.39|12
1675303500000|2023-02-02 02:05:00|9.61|9.41|9.62|9.42|9.63|9.43|9.6|9.4|40
1675303800000|2023-02-02 02:10:00|9.63|9.43|9.6|9.4|9.63|9.43|9.59|9.39|68
1675304100000|2023-02-02 02:15:00|9.59|9.39|9.58|9.38|9.6|9.4|9.58|9.38|58
1675304400000|2023-02-02 02:20:00|9.59|9.39|9.56|9.36|9.59|9.39|9.56|9.36|34
1675304700000|2023-02-02 02:25:00|9.57|9.37|9.56|9.36|9.57|9.37|9.55|9.35|78
1675305000000|2023-02-02 02:30:00|9.57|9.37|9.55|9.35|9.57|9.37|9.54|9.34|17
1675305300000|2023-02-02 02:35:00|9.54|9.34|9.52|9.32|9.55|9.35|9.52|9.32|53
1675305600000|2023-02-02 02:40:00|9.53|9.33|9.53|9.33|9.55|9.35|9.52|9.32|31
1675305900000|2023-02-02 02:45:00|9.54|9.34|9.55|9.35|9.56|9.36|9.53|9.33|34
1675306200000|2023-02-02 02:50:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|38
1675306500000|2023-02-02 02:55:00|9.54|9.34|9.53|9.33|9.55|9.35|9.52|9.32|34
1675306800000|2023-02-02 03:00:00|9.54|9.34|9.56|9.36|9.56|9.36|9.53|9.33|19
1675307100000|2023-02-02 03:05:00|9.55|9.35|9.55|9.35|9.56|9.36|9.54|9.34|21
1675307400000|2023-02-02 03:10:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|23
1675307700000|2023-02-02 03:15:00|9.53|9.33|9.55|9.35|9.55|9.35|9.53|9.33|13
1675308000000|2023-02-02 03:20:00|9.54|9.34|9.52|9.32|9.55|9.35|9.52|9.32|19
1675308300000|2023-02-02 03:25:00|9.53|9.33|9.54|9.34|9.54|9.34|9.51|9.31|42
1675308600000|2023-02-02 03:30:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|14
1675308900000|2023-02-02 03:35:00|9.55|9.35|9.54|9.34|9.56|9.36|9.53|9.33|36
1675309200000|2023-02-02 03:40:00|9.55|9.35|9.54|9.34|9.55|9.35|9.54|9.34|20
1675309500000|2023-02-02 03:45:00|9.53|9.33|9.52|9.32|9.54|9.34|9.52|9.32|42
1675309800000|2023-02-02 03:50:00|9.53|9.33|9.5|9.3|9.53|9.33|9.49|9.29|60
1675310100000|2023-02-02 03:55:00|9.49|9.29|9.48|9.28|9.5|9.3|9.47|9.27|42
1675310400000|2023-02-02 04:00:00|9.49|9.29|9.49|9.29|9.5|9.3|9.48|9.28|41
1675310700000|2023-02-02 04:05:00|9.48|9.28|9.49|9.29|9.5|9.3|9.48|9.28|14
1675311000000|2023-02-02 04:10:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|6
1675311300000|2023-02-02 04:15:00|9.5|9.3|9.5|9.3|9.5|9.3|9.48|9.28|43
1675311600000|2023-02-02 04:20:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|64
1675311900000|2023-02-02 04:25:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|23
1675312200000|2023-02-02 04:30:00|9.52|9.32|9.52|9.32|9.54|9.34|9.51|9.31|25
1675312500000|2023-02-02 04:35:00|9.53|9.33|9.52|9.32|9.53|9.33|9.51|9.31|38
1675312800000|2023-02-02 04:40:00|9.51|9.31|9.53|9.33|9.53|9.33|9.51|9.31|7
1675313100000|2023-02-02 04:45:00|9.52|9.32|9.52|9.32|9.54|9.34|9.52|9.32|65
1675313400000|2023-02-02 04:50:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|30
1675313700000|2023-02-02 04:55:00|9.51|9.31|9.52|9.32|9.54|9.34|9.51|9.31|46
1675314000000|2023-02-02 05:00:00|9.51|9.31|9.52|9.32|9.53|9.33|9.51|9.31|12
1675314300000|2023-02-02 05:05:00|9.53|9.33|9.53|9.33|9.53|9.33|9.51|9.31|51
1675314600000|2023-02-02 05:10:00|9.52|9.32|9.55|9.35|9.55|9.35|9.52|9.32|14
1675314900000|2023-02-02 05:15:00|9.54|9.34|9.52|9.32|9.54|9.34|9.52|9.32|27
1675315200000|2023-02-02 05:20:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|9
1675315500000|2023-02-02 05:25:00|9.5|9.3|9.51|9.31|9.52|9.32|9.5|9.3|22
1675315800000|2023-02-02 05:30:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|7
1675316100000|2023-02-02 05:35:00|9.53|9.33|9.51|9.31|9.53|9.33|9.51|9.31|31
1675316400000|2023-02-02 05:40:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|26
1675316700000|2023-02-02 05:45:00|9.5|9.3|9.51|9.31|9.52|9.32|9.5|9.3|38
1675317000000|2023-02-02 05:50:00|9.52|9.32|9.54|9.34|9.54|9.34|9.51|9.31|23
1675317300000|2023-02-02 05:55:00|9.53|9.33|9.49|9.29|9.54|9.34|9.49|9.29|43
1675317600000|2023-02-02 06:00:00|9.48|9.28|9.51|9.31|9.51|9.31|9.48|9.28|62
1675317900000|2023-02-02 06:05:00|9.5|9.3|9.49|9.29|9.51|9.31|9.49|9.29|62
1675318200000|2023-02-02 06:10:00|9.48|9.28|9.44|9.24|9.49|9.29|9.43|9.23|103
1675318500000|2023-02-02 06:15:00|9.45|9.25|9.45|9.25|9.47|9.27|9.44|9.24|83
1675318800000|2023-02-02 06:20:00|9.44|9.24|9.42|9.22|9.46|9.26|9.41|9.21|123
1675319100000|2023-02-02 06:25:00|9.41|9.21|9.41|9.21|9.44|9.24|9.4|9.2|83
1675319400000|2023-02-02 06:30:00|9.4|9.2|9.42|9.22|9.43|9.23|9.4|9.2|31
1675319700000|2023-02-02 06:35:00|9.41|9.21|9.42|9.22|9.43|9.23|9.41|9.21|38
1675320000000|2023-02-02 06:40:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|13
1675320300000|2023-02-02 06:45:00|9.44|9.24|9.43|9.23|9.44|9.24|9.42|9.22|30
1675320600000|2023-02-02 06:50:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|30
1675320900000|2023-02-02 06:55:00|9.42|9.22|9.42|9.22|9.43|9.23|9.41|9.21|25
1675321200000|2023-02-02 07:00:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|4
1675321500000|2023-02-02 07:05:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|6
1675322100000|2023-02-02 07:15:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|21
1675322400000|2023-02-02 07:20:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|41
1675322700000|2023-02-02 07:25:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|15
1675323000000|2023-02-02 07:30:00|9.44|9.24|9.43|9.23|9.45|9.25|9.42|9.22|90
1675323300000|2023-02-02 07:35:00|9.44|9.24|9.43|9.23|9.44|9.24|9.42|9.22|32
1675323600000|2023-02-02 07:40:00|9.42|9.22|9.41|9.21|9.44|9.24|9.41|9.21|22
1675323900000|2023-02-02 07:45:00|9.42|9.22|9.4|9.2|9.42|9.22|9.39|9.19|41
1675324200000|2023-02-02 07:50:00|9.39|9.19|9.4|9.2|9.41|9.21|9.39|9.19|16
1675324500000|2023-02-02 07:55:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|17
1675324800000|2023-02-02 08:00:00|9.4|9.2|9.42|9.22|9.42|9.22|9.39|9.19|37
1675325100000|2023-02-02 08:05:00|9.43|9.23|9.44|9.24|9.44|9.24|9.42|9.22|40
1675325400000|2023-02-02 08:10:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|18
1675325700000|2023-02-02 08:15:00|9.43|9.23|9.45|9.25|9.46|9.26|9.43|9.23|15
1675326000000|2023-02-02 08:20:00|9.44|9.24|9.46|9.26|9.46|9.26|9.44|9.24|19
1675326300000|2023-02-02 08:25:00|9.47|9.27|9.47|9.27|9.48|9.28|9.46|9.26|25
1675326600000|2023-02-02 08:30:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|31
1675326900000|2023-02-02 08:35:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|11
1675327200000|2023-02-02 08:40:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|21
1675327500000|2023-02-02 08:45:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|29
1675327800000|2023-02-02 08:50:00|9.46|9.26|9.47|9.27|9.48|9.28|9.46|9.26|46
1675328100000|2023-02-02 08:55:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|22
1675328400000|2023-02-02 09:00:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|35
1675328700000|2023-02-02 09:05:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|29
1675329000000|2023-02-02 09:10:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|16
1675329300000|2023-02-02 09:15:00|9.44|9.24|9.43|9.23|9.45|9.25|9.43|9.23|14
1675329600000|2023-02-02 09:20:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|25
1675329900000|2023-02-02 09:25:00|9.43|9.23|9.45|9.25|9.45|9.25|9.43|9.23|23
1675330200000|2023-02-02 09:30:00|9.46|9.26|9.48|9.28|9.48|9.28|9.45|9.25|61
1675330500000|2023-02-02 09:35:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|28
1675330800000|2023-02-02 09:40:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|24
1675331100000|2023-02-02 09:45:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|58
1675331400000|2023-02-02 09:50:00|9.47|9.27|9.5|9.3|9.5|9.3|9.46|9.26|42
1675331700000|2023-02-02 09:55:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|46
1675332000000|2023-02-02 10:00:00|9.49|9.29|9.53|9.33|9.53|9.33|9.49|9.29|61
1675332300000|2023-02-02 10:05:00|9.52|9.32|9.52|9.32|9.54|9.34|9.51|9.31|33
1675332600000|2023-02-02 10:10:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|33
1675332900000|2023-02-02 10:15:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|43
1675333200000|2023-02-02 10:20:00|9.49|9.29|9.49|9.29|9.5|9.3|9.49|9.29|3
1675333500000|2023-02-02 10:25:00|9.5|9.3|9.49|9.29|9.5|9.3|9.48|9.28|22
1675333800000|2023-02-02 10:30:00|9.48|9.28|9.47|9.27|9.49|9.29|9.47|9.27|40
1675334100000|2023-02-02 10:35:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|28
1675334400000|2023-02-02 10:40:00|9.46|9.26|9.48|9.28|9.48|9.28|9.46|9.26|9
1675334700000|2023-02-02 10:45:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|20
1675335000000|2023-02-02 10:50:00|9.49|9.29|9.49|9.29|9.5|9.3|9.48|9.28|11
1675335300000|2023-02-02 10:55:00|9.5|9.3|9.49|9.29|9.5|9.3|9.48|9.28|18
1675335600000|2023-02-02 11:00:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|3
1675335900000|2023-02-02 11:05:00|9.49|9.29|9.51|9.31|9.51|9.31|9.49|9.29|19
1675336200000|2023-02-02 11:10:00|9.5|9.3|9.51|9.31|9.52|9.32|9.5|9.3|24
1675336500000|2023-02-02 11:15:00|9.5|9.3|9.51|9.31|9.51|9.31|9.5|9.3|22
1675336800000|2023-02-02 11:20:00|9.5|9.3|9.52|9.32|9.52|9.32|9.5|9.3|17
1675337100000|2023-02-02 11:25:00|9.51|9.31|9.53|9.33|9.53|9.33|9.51|9.31|21
1675337400000|2023-02-02 11:30:00|9.52|9.32|9.53|9.33|9.54|9.34|9.52|9.32|24
1675337700000|2023-02-02 11:35:00|9.54|9.34|9.52|9.32|9.54|9.34|9.52|9.32|31
1675338000000|2023-02-02 11:40:00|9.51|9.31|9.51|9.31|9.52|9.32|9.51|9.31|3
1675338300000|2023-02-02 11:45:00|9.52|9.32|9.51|9.31|9.52|9.32|9.5|9.3|20
1675338600000|2023-02-02 11:50:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|19
1675338900000|2023-02-02 11:55:00|9.49|9.29|9.5|9.3|9.51|9.31|9.48|9.28|22
1675339200000|2023-02-02 12:00:00|9.51|9.31|9.51|9.31|9.53|9.33|9.5|9.3|33
1675339500000|2023-02-02 12:05:00|9.5|9.3|9.5|9.3|9.5|9.3|9.5|9.3|1
1675339800000|2023-02-02 12:10:00|9.51|9.31|9.52|9.32|9.52|9.32|9.5|9.3|6
1675340100000|2023-02-02 12:15:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|2
1675340400000|2023-02-02 12:20:00|9.49|9.29|9.51|9.31|9.52|9.32|9.49|9.29|27
1675340700000|2023-02-02 12:25:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|17
1675341000000|2023-02-02 12:30:00|9.51|9.31|9.52|9.32|9.52|9.32|9.5|9.3|12
1675341300000|2023-02-02 12:35:00|9.51|9.31|9.5|9.3|9.52|9.32|9.49|9.29|38
1675341600000|2023-02-02 12:40:00|9.51|9.31|9.49|9.29|9.51|9.31|9.47|9.27|19
1675341900000|2023-02-02 12:45:00|9.5|9.3|9.51|9.31|9.51|9.31|9.49|9.29|28
1675342200000|2023-02-02 12:50:00|9.52|9.32|9.52|9.32|9.53|9.33|9.51|9.31|11
1675342500000|2023-02-02 12:55:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|66
1675342800000|2023-02-02 13:00:00|9.53|9.33|9.51|9.31|9.53|9.33|9.51|9.31|19
1675343100000|2023-02-02 13:05:00|9.5|9.3|9.47|9.27|9.5|9.3|9.47|9.27|40
1675343400000|2023-02-02 13:10:00|9.48|9.28|9.48|9.28|9.49|9.29|9.45|9.25|51
1675343700000|2023-02-02 13:15:00|9.47|9.27|9.46|9.26|9.49|9.29|9.46|9.26|54
1675344000000|2023-02-02 13:20:00|9.47|9.27|9.48|9.28|9.49|9.29|9.46|9.26|16
1675344300000|2023-02-02 13:25:00|9.47|9.27|9.45|9.25|9.49|9.29|9.45|9.25|69
1675344600000|2023-02-02 13:30:00|9.44|9.24|9.41|9.21|9.46|9.26|9.39|9.19|128
1675344900000|2023-02-02 13:35:00|9.42|9.22|9.4|9.2|9.42|9.22|9.39|9.19|43
1675345200000|2023-02-02 13:40:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|44
1675345500000|2023-02-02 13:45:00|9.39|9.19|9.36|9.16|9.4|9.2|9.36|9.16|128
1675345800000|2023-02-02 13:50:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|92
1675346100000|2023-02-02 13:55:00|9.35|9.15|9.37|9.17|9.37|9.17|9.34|9.14|53
1675346400000|2023-02-02 14:00:00|9.36|9.16|9.4|9.2|9.4|9.2|9.36|9.16|43
1675346700000|2023-02-02 14:05:00|9.39|9.19|9.41|9.21|9.41|9.21|9.39|9.19|27
1675347000000|2023-02-02 14:10:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|4
1675347300000|2023-02-02 14:15:00|9.42|9.22|9.43|9.23|9.44|9.24|9.41|9.21|44
1675347600000|2023-02-02 14:20:00|9.44|9.24|9.45|9.25|9.45|9.25|9.43|9.23|64
1675347900000|2023-02-02 14:25:00|9.46|9.26|9.45|9.25|9.47|9.27|9.44|9.24|90
1675348200000|2023-02-02 14:30:00|9.46|9.26|9.45|9.25|9.47|9.27|9.44|9.24|64
1675348500000|2023-02-02 14:35:00|9.46|9.26|9.43|9.23|9.46|9.26|9.42|9.22|128
1675348800000|2023-02-02 14:40:00|9.42|9.22|9.4|9.2|9.45|9.25|9.4|9.2|167
1675349100000|2023-02-02 14:45:00|9.41|9.21|9.41|9.21|9.44|9.24|9.35|9.15|147
1675349400000|2023-02-02 14:50:00|9.4|9.2|9.39|9.19|9.41|9.21|9.36|9.16|70
1675349700000|2023-02-02 14:55:00|9.38|9.18|9.28|9.08|9.39|9.19|9.21|9.01|145
1675350000000|2023-02-02 15:00:00|9.27|9.07|9.32|9.12|9.33|9.13|9.26|9.06|92
1675350300000|2023-02-02 15:05:00|9.31|9.11|9.32|9.12|9.34|9.14|9.3|9.1|76
1675350600000|2023-02-02 15:10:00|9.31|9.11|9.28|9.08|9.32|9.12|9.28|9.08|102
1675350900000|2023-02-02 15:15:00|9.27|9.07|9.33|9.13|9.33|9.13|9.27|9.07|67
1675351200000|2023-02-02 15:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.3|9.1|61
1675351500000|2023-02-02 15:25:00|9.31|9.11|9.34|9.14|9.34|9.14|9.31|9.11|54
1675351800000|2023-02-02 15:30:00|9.33|9.13|9.41|9.21|9.42|9.22|9.33|9.13|63
1675352100000|2023-02-02 15:35:00|9.4|9.2|9.38|9.18|9.41|9.21|9.37|9.17|89
1675352400000|2023-02-02 15:40:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|37
1675352700000|2023-02-02 15:45:00|9.4|9.2|9.4|9.2|9.4|9.2|9.38|9.18|113
1675353000000|2023-02-02 15:50:00|9.39|9.19|9.43|9.23|9.44|9.24|9.39|9.19|73
1675353300000|2023-02-02 15:55:00|9.42|9.22|9.41|9.21|9.43|9.23|9.4|9.2|144
1675353600000|2023-02-02 16:00:00|9.42|9.22|9.43|9.23|9.44|9.24|9.39|9.19|94
1675353900000|2023-02-02 16:05:00|9.42|9.22|9.43|9.23|9.44|9.24|9.41|9.21|82
1675354200000|2023-02-02 16:10:00|9.42|9.22|9.43|9.23|9.45|9.25|9.4|9.2|64
1675354500000|2023-02-02 16:15:00|9.42|9.22|9.41|9.21|9.44|9.24|9.4|9.2|110
1675354800000|2023-02-02 16:20:00|9.4|9.2|9.45|9.25|9.47|9.27|9.4|9.2|90
1675355100000|2023-02-02 16:25:00|9.46|9.26|9.45|9.25|9.46|9.26|9.43|9.23|80
1675355400000|2023-02-02 16:30:00|9.46|9.26|9.49|9.29|9.49|9.29|9.45|9.25|92
1675355700000|2023-02-02 16:35:00|9.48|9.28|9.43|9.23|9.49|9.29|9.41|9.21|66
1675356000000|2023-02-02 16:40:00|9.44|9.24|9.43|9.23|9.44|9.24|9.41|9.21|68
1675356300000|2023-02-02 16:45:00|9.44|9.24|9.42|9.22|9.44|9.24|9.42|9.22|53
1675356600000|2023-02-02 16:50:00|9.43|9.23|9.43|9.23|9.43|9.23|9.41|9.21|31
1675356900000|2023-02-02 16:55:00|9.42|9.22|9.42|9.22|9.44|9.24|9.41|9.21|81
1675357200000|2023-02-02 17:00:00|9.43|9.23|9.45|9.25|9.47|9.27|9.42|9.22|61
1675357500000|2023-02-02 17:05:00|9.44|9.24|9.42|9.22|9.45|9.25|9.42|9.22|37
1675357800000|2023-02-02 17:10:00|9.43|9.23|9.44|9.24|9.45|9.25|9.42|9.22|34
1675358100000|2023-02-02 17:15:00|9.45|9.25|9.44|9.24|9.46|9.26|9.43|9.23|70
1675358400000|2023-02-02 17:20:00|9.45|9.25|9.47|9.27|9.47|9.27|9.44|9.24|73
1675358700000|2023-02-02 17:25:00|9.46|9.26|9.45|9.25|9.49|9.29|9.45|9.25|64
1675359000000|2023-02-02 17:30:00|9.46|9.26|9.48|9.28|9.49|9.29|9.45|9.25|43
1675359300000|2023-02-02 17:35:00|9.49|9.29|9.46|9.26|9.49|9.29|9.46|9.26|82
1675359600000|2023-02-02 17:40:00|9.45|9.25|9.47|9.27|9.47|9.27|9.45|9.25|41
1675359900000|2023-02-02 17:45:00|9.46|9.26|9.44|9.24|9.47|9.27|9.44|9.24|39
1675360200000|2023-02-02 17:50:00|9.45|9.25|9.46|9.26|9.46|9.26|9.43|9.23|68
1675360500000|2023-02-02 17:55:00|9.45|9.25|9.45|9.25|9.47|9.27|9.44|9.24|59
1675360800000|2023-02-02 18:00:00|9.46|9.26|9.49|9.29|9.49|9.29|9.45|9.25|92
1675361100000|2023-02-02 18:05:00|9.48|9.28|9.47|9.27|9.49|9.29|9.46|9.26|48
1675361400000|2023-02-02 18:10:00|9.48|9.28|9.49|9.29|9.49|9.29|9.46|9.26|40
1675361700000|2023-02-02 18:15:00|9.48|9.28|9.55|9.35|9.56|9.36|9.48|9.28|140
1675362000000|2023-02-02 18:20:00|9.54|9.34|9.55|9.35|9.55|9.35|9.52|9.32|82
1675362300000|2023-02-02 18:25:00|9.54|9.34|9.51|9.31|9.55|9.35|9.5|9.3|66
1675362600000|2023-02-02 18:30:00|9.5|9.3|9.53|9.33|9.54|9.34|9.48|9.28|72
1675362900000|2023-02-02 18:35:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|47
1675363200000|2023-02-02 18:40:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|51
1675363500000|2023-02-02 18:45:00|9.54|9.34|9.53|9.33|9.55|9.35|9.52|9.32|32
1675363800000|2023-02-02 18:50:00|9.52|9.32|9.54|9.34|9.54|9.34|9.52|9.32|39
1675364100000|2023-02-02 18:55:00|9.53|9.33|9.53|9.33|9.55|9.35|9.53|9.33|33
1675364400000|2023-02-02 19:00:00|9.54|9.34|9.49|9.29|9.55|9.35|9.48|9.28|72
1675364700000|2023-02-02 19:05:00|9.5|9.3|9.47|9.27|9.5|9.3|9.47|9.27|48
1675365000000|2023-02-02 19:10:00|9.46|9.26|9.44|9.24|9.47|9.27|9.41|9.21|61
1675365300000|2023-02-02 19:15:00|9.45|9.25|9.41|9.21|9.45|9.25|9.4|9.2|45
1675365600000|2023-02-02 19:20:00|9.4|9.2|9.37|9.17|9.41|9.21|9.34|9.14|74
1675365900000|2023-02-02 19:25:00|9.36|9.16|9.39|9.19|9.4|9.2|9.36|9.16|86
1675366200000|2023-02-02 19:30:00|9.4|9.2|9.36|9.16|9.4|9.2|9.36|9.16|43
1675366500000|2023-02-02 19:35:00|9.37|9.17|9.37|9.17|9.39|9.19|9.35|9.15|35
1675366800000|2023-02-02 19:40:00|9.38|9.18|9.35|9.15|9.38|9.18|9.33|9.13|70
1675367100000|2023-02-02 19:45:00|9.34|9.14|9.37|9.17|9.37|9.17|9.34|9.14|40
1675367400000|2023-02-02 19:50:00|9.38|9.18|9.39|9.19|9.39|9.19|9.37|9.17|90
1675367700000|2023-02-02 19:55:00|9.38|9.18|9.39|9.19|9.39|9.19|9.37|9.17|54
1675368000000|2023-02-02 20:00:00|9.38|9.18|9.35|9.15|9.38|9.18|9.34|9.14|78
1675368300000|2023-02-02 20:05:00|9.36|9.16|9.36|9.16|9.38|9.18|9.35|9.15|47
1675368600000|2023-02-02 20:10:00|9.37|9.17|9.38|9.18|9.38|9.18|9.36|9.16|42
1675368900000|2023-02-02 20:15:00|9.37|9.17|9.37|9.17|9.37|9.17|9.35|9.15|33
1675369200000|2023-02-02 20:20:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|24
1675369500000|2023-02-02 20:25:00|9.38|9.18|9.36|9.16|9.38|9.18|9.35|9.15|17
1675369800000|2023-02-02 20:30:00|9.37|9.17|9.38|9.18|9.38|9.18|9.36|9.16|60
1675370100000|2023-02-02 20:35:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|26
1675370400000|2023-02-02 20:40:00|9.37|9.17|9.37|9.17|9.37|9.17|9.35|9.15|33
1675370700000|2023-02-02 20:45:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|17
1675371000000|2023-02-02 20:50:00|9.39|9.19|9.4|9.2|9.4|9.2|9.38|9.18|34
1675371300000|2023-02-02 20:55:00|9.39|9.19|9.41|9.21|9.41|9.21|9.39|9.19|57
1675371600000|2023-02-02 21:00:00|9.4|9.2|9.41|9.21|9.44|9.24|9.4|9.2|114
1675371900000|2023-02-02 21:05:00|9.42|9.22|9.35|9.15|9.42|9.22|9.34|9.14|68
1675372200000|2023-02-02 21:10:00|9.34|9.14|9.36|9.16|9.39|9.19|9.34|9.14|71
1675372500000|2023-02-02 21:15:00|9.37|9.17|9.35|9.15|9.37|9.17|9.34|9.14|31
1675372800000|2023-02-02 21:20:00|9.36|9.16|9.34|9.14|9.36|9.16|9.32|9.12|57
1675373100000|2023-02-02 21:25:00|9.35|9.15|9.33|9.13|9.36|9.16|9.32|9.12|61
1675373400000|2023-02-02 21:30:00|9.32|9.12|9.29|9.09|9.32|9.12|9.25|9.05|119
1675373700000|2023-02-02 21:35:00|9.28|9.08|9.3|9.1|9.31|9.11|9.28|9.08|57
1675374000000|2023-02-02 21:40:00|9.31|9.11|9.28|9.08|9.31|9.11|9.28|9.08|42
1675374300000|2023-02-02 21:45:00|9.29|9.09|9.27|9.07|9.3|9.1|9.25|9.05|49
1675374600000|2023-02-02 21:50:00|9.28|9.08|9.22|9.02|9.28|9.08|9.18|8.98|49
1675374900000|2023-02-02 21:55:00|9.21|9.01|9.16|8.96|9.24|9.04|9.14|8.94|118
1675375200000|2023-02-02 22:00:00|9.15|8.95|9.21|9.01|9.21|9.01|9.11|8.91|89
1675375500000|2023-02-02 22:05:00|9.2|9|9.21|9.01|9.23|9.03|9.2|9|30
1675375800000|2023-02-02 22:10:00|9.22|9.02|9.21|9.01|9.22|9.02|9.2|9|38
1675376100000|2023-02-02 22:15:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|13
1675376400000|2023-02-02 22:20:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|7
1675376700000|2023-02-02 22:25:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|15
1675377000000|2023-02-02 22:30:00|9.23|9.03|9.25|9.05|9.26|9.06|9.23|9.03|25
1675377300000|2023-02-02 22:35:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|21
1675377600000|2023-02-02 22:40:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|15
1675377900000|2023-02-02 22:45:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|10
1675378200000|2023-02-02 22:50:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|7
1675378500000|2023-02-02 22:55:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|25
1675378800000|2023-02-02 23:00:00|9.28|9.08|9.29|9.09|9.29|9.09|9.26|9.06|34
1675379100000|2023-02-02 23:05:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|32
1675379400000|2023-02-02 23:10:00|9.26|9.06|9.26|9.06|9.27|9.07|9.24|9.04|17
1675379700000|2023-02-02 23:15:00|9.25|9.05|9.23|9.03|9.26|9.06|9.22|9.02|107
1675380000000|2023-02-02 23:20:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|52
1675380300000|2023-02-02 23:25:00|9.22|9.02|9.2|9|9.22|9.02|9.19|8.99|41
1675380600000|2023-02-02 23:30:00|9.21|9.01|9.22|9.02|9.24|9.04|9.2|9|20
1675380900000|2023-02-02 23:35:00|9.23|9.03|9.21|9.01|9.24|9.04|9.21|9.01|55
1675381200000|2023-02-02 23:40:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|36
1675381500000|2023-02-02 23:45:00|9.2|9|9.21|9.01|9.22|9.02|9.19|8.99|66
1675381800000|2023-02-02 23:50:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|55
1675382100000|2023-02-02 23:55:00|9.19|8.99|9.2|9|9.21|9.01|9.17|8.97|88
1675382400000|2023-02-03 00:00:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|66
1675382700000|2023-02-03 00:05:00|9.23|9.03|9.25|9.05|9.25|9.05|9.22|9.02|13
1675383000000|2023-02-03 00:10:00|9.24|9.04|9.26|9.06|9.26|9.06|9.23|9.03|41
1675383300000|2023-02-03 00:15:00|9.25|9.05|9.23|9.03|9.26|9.06|9.23|9.03|29
1675383600000|2023-02-03 00:20:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|38
1675383900000|2023-02-03 00:25:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|25
1675384200000|2023-02-03 00:30:00|9.23|9.03|9.18|8.98|9.24|9.04|9.18|8.98|36
1675384500000|2023-02-03 00:35:00|9.19|8.99|9.19|8.99|9.19|8.99|9.14|8.94|57
1675384800000|2023-02-03 00:40:00|9.2|9|9.18|8.98|9.21|9.01|9.18|8.98|85
1675385100000|2023-02-03 00:45:00|9.19|8.99|9.22|9.02|9.22|9.02|9.19|8.99|32
1675385400000|2023-02-03 00:50:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|31
1675385700000|2023-02-03 00:55:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|18
1675386000000|2023-02-03 01:00:00|9.24|9.04|9.25|9.05|9.26|9.06|9.22|9.02|32
1675386300000|2023-02-03 01:05:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|9
1675386600000|2023-02-03 01:10:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|25
1675386900000|2023-02-03 01:15:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|52
1675387200000|2023-02-03 01:20:00|9.22|9.02|9.26|9.06|9.26|9.06|9.22|9.02|33
1675387500000|2023-02-03 01:25:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|49
1675387800000|2023-02-03 01:30:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|24
1675388100000|2023-02-03 01:35:00|9.26|9.06|9.24|9.04|9.27|9.07|9.24|9.04|43
1675388400000|2023-02-03 01:40:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|66
1675388700000|2023-02-03 01:45:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|73
1675389000000|2023-02-03 01:50:00|9.24|9.04|9.24|9.04|9.25|9.05|9.22|9.02|53
1675389300000|2023-02-03 01:55:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|49
1675389600000|2023-02-03 02:00:00|9.24|9.04|9.24|9.04|9.24|9.04|9.22|9.02|73
1675389900000|2023-02-03 02:05:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|38
1675390200000|2023-02-03 02:10:00|9.23|9.03|9.21|9.01|9.24|9.04|9.21|9.01|39
1675390500000|2023-02-03 02:15:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|7
1675390800000|2023-02-03 02:20:00|9.21|9.01|9.19|8.99|9.21|9.01|9.18|8.98|41
1675391100000|2023-02-03 02:25:00|9.18|8.98|9.17|8.97|9.2|9|9.16|8.96|92
1675391400000|2023-02-03 02:30:00|9.18|8.98|9.2|9|9.2|9|9.17|8.97|63
1675391700000|2023-02-03 02:35:00|9.19|8.99|9.17|8.97|9.2|9|9.16|8.96|35
1675392000000|2023-02-03 02:40:00|9.16|8.96|9.15|8.95|9.17|8.97|9.13|8.93|98
1675392300000|2023-02-03 02:45:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|71
1675392600000|2023-02-03 02:50:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|37
1675392900000|2023-02-03 02:55:00|9.16|8.96|9.18|8.98|9.19|8.99|9.16|8.96|55
1675393200000|2023-02-03 03:00:00|9.19|8.99|9.2|9|9.21|9.01|9.18|8.98|36
1675393500000|2023-02-03 03:05:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|43
1675393800000|2023-02-03 03:10:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|18
1675394100000|2023-02-03 03:15:00|9.18|8.98|9.2|9|9.2|9|9.16|8.96|31
1675394400000|2023-02-03 03:20:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|5
1675394700000|2023-02-03 03:25:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|20
1675395000000|2023-02-03 03:30:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|17
1675395300000|2023-02-03 03:35:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|45
1675395600000|2023-02-03 03:40:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|23
1675395900000|2023-02-03 03:45:00|9.25|9.05|9.24|9.04|9.25|9.05|9.23|9.03|26
1675396200000|2023-02-03 03:50:00|9.25|9.05|9.25|9.05|9.25|9.05|9.23|9.03|25
1675396500000|2023-02-03 03:55:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|38
1675396800000|2023-02-03 04:00:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|8
1675397100000|2023-02-03 04:05:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|23
1675397400000|2023-02-03 04:10:00|9.25|9.05|9.23|9.03|9.25|9.05|9.23|9.03|13
1675397700000|2023-02-03 04:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|66
1675398000000|2023-02-03 04:20:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|12
1675398300000|2023-02-03 04:25:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|15
1675398600000|2023-02-03 04:30:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|10
1675398900000|2023-02-03 04:35:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|32
1675399200000|2023-02-03 04:40:00|9.27|9.07|9.31|9.11|9.32|9.12|9.26|9.06|45
1675399500000|2023-02-03 04:45:00|9.3|9.1|9.28|9.08|9.3|9.1|9.28|9.08|17
1675399800000|2023-02-03 04:50:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|78
1675400100000|2023-02-03 04:55:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|15
1675400400000|2023-02-03 05:00:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|30
1675400700000|2023-02-03 05:05:00|9.32|9.12|9.34|9.14|9.35|9.15|9.31|9.11|27
1675401000000|2023-02-03 05:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|20
1675401300000|2023-02-03 05:15:00|9.33|9.13|9.31|9.11|9.34|9.14|9.31|9.11|45
1675401600000|2023-02-03 05:20:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|21
1675401900000|2023-02-03 05:25:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|41
1675402200000|2023-02-03 05:30:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|37
1675402500000|2023-02-03 05:35:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|19
1675402800000|2023-02-03 05:40:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|21
1675403100000|2023-02-03 05:45:00|9.31|9.11|9.3|9.1|9.33|9.13|9.3|9.1|38
1675403400000|2023-02-03 05:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|15
1675403700000|2023-02-03 05:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|35
1675404000000|2023-02-03 06:00:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|13
1675404300000|2023-02-03 06:05:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|6
1675404600000|2023-02-03 06:10:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|14
1675404900000|2023-02-03 06:15:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|32
1675405200000|2023-02-03 06:20:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|14
1675405500000|2023-02-03 06:25:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|17
1675405800000|2023-02-03 06:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|33
1675406100000|2023-02-03 06:35:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|14
1675406400000|2023-02-03 06:40:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|28
1675406700000|2023-02-03 06:45:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|18
1675407000000|2023-02-03 06:50:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|12
1675407300000|2023-02-03 06:55:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|28
1675407600000|2023-02-03 07:00:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|7
1675407900000|2023-02-03 07:05:00|9.29|9.09|9.27|9.07|9.29|9.09|9.25|9.05|35
1675408200000|2023-02-03 07:10:00|9.26|9.06|9.29|9.09|9.29|9.09|9.26|9.06|32
1675408500000|2023-02-03 07:15:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|53
1675408800000|2023-02-03 07:20:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|2
1675409100000|2023-02-03 07:25:00|9.27|9.07|9.23|9.03|9.28|9.08|9.23|9.03|43
1675409400000|2023-02-03 07:30:00|9.22|9.02|9.24|9.04|9.26|9.06|9.22|9.02|45
1675409700000|2023-02-03 07:35:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|34
1675410000000|2023-02-03 07:40:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|34
1675410300000|2023-02-03 07:45:00|9.23|9.03|9.25|9.05|9.26|9.06|9.23|9.03|17
1675410600000|2023-02-03 07:50:00|9.24|9.04|9.24|9.04|9.25|9.05|9.22|9.02|47
1675410900000|2023-02-03 07:55:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|47
1675411200000|2023-02-03 08:00:00|9.22|9.02|9.21|9.01|9.24|9.04|9.2|9|52
1675411500000|2023-02-03 08:05:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|40
1675411800000|2023-02-03 08:10:00|9.2|9|9.21|9.01|9.21|9.01|9.18|8.98|32
1675412100000|2023-02-03 08:15:00|9.2|9|9.23|9.03|9.24|9.04|9.2|9|42
1675412400000|2023-02-03 08:20:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|23
1675412700000|2023-02-03 08:25:00|9.21|9.01|9.24|9.04|9.24|9.04|9.21|9.01|24
1675413000000|2023-02-03 08:30:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|24
1675413300000|2023-02-03 08:35:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|48
1675413600000|2023-02-03 08:40:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|11
1675413900000|2023-02-03 08:45:00|9.24|9.04|9.23|9.03|9.24|9.04|9.22|9.02|8
1675414200000|2023-02-03 08:50:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|16
1675414500000|2023-02-03 08:55:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|23
1675414800000|2023-02-03 09:00:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|6
1675415100000|2023-02-03 09:05:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|31
1675415400000|2023-02-03 09:10:00|9.24|9.04|9.26|9.06|9.26|9.06|9.23|9.03|35
1675415700000|2023-02-03 09:15:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|30
1675416000000|2023-02-03 09:20:00|9.25|9.05|9.24|9.04|9.26|9.06|9.23|9.03|18
1675416300000|2023-02-03 09:25:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|35
1675416600000|2023-02-03 09:30:00|9.26|9.06|9.28|9.08|9.28|9.08|9.25|9.05|17
1675416900000|2023-02-03 09:35:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|10
1675417200000|2023-02-03 09:40:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|38
1675417500000|2023-02-03 09:45:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|16
1675417800000|2023-02-03 09:50:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|18
1675418100000|2023-02-03 09:55:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|6
1675418400000|2023-02-03 10:00:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|23
1675418700000|2023-02-03 10:05:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|24
1675419000000|2023-02-03 10:10:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|7
1675419300000|2023-02-03 10:15:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|8
1675419600000|2023-02-03 10:20:00|9.27|9.07|9.26|9.06|9.28|9.08|9.25|9.05|40
1675419900000|2023-02-03 10:25:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|37
1675420200000|2023-02-03 10:30:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|19
1675420500000|2023-02-03 10:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|23
1675420800000|2023-02-03 10:40:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|16
1675421100000|2023-02-03 10:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|25
1675421400000|2023-02-03 10:50:00|9.29|9.09|9.29|9.09|9.31|9.11|9.29|9.09|33
1675421700000|2023-02-03 10:55:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|13
1675422000000|2023-02-03 11:00:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|37
1675422300000|2023-02-03 11:05:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|11
1675422600000|2023-02-03 11:10:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|11
1675422900000|2023-02-03 11:15:00|9.3|9.1|9.28|9.08|9.3|9.1|9.27|9.07|29
1675423200000|2023-02-03 11:20:00|9.27|9.07|9.3|9.1|9.31|9.11|9.27|9.07|44
1675423500000|2023-02-03 11:25:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|24
1675423800000|2023-02-03 11:30:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|16
1675424100000|2023-02-03 11:35:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|20
1675424400000|2023-02-03 11:40:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|3
1675424700000|2023-02-03 11:45:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|9
1675425000000|2023-02-03 11:50:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|36
1675425300000|2023-02-03 11:55:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|29
1675425600000|2023-02-03 12:00:00|9.34|9.14|9.32|9.12|9.34|9.14|9.32|9.12|13
1675425900000|2023-02-03 12:05:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|34
1675426200000|2023-02-03 12:10:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|12
1675426500000|2023-02-03 12:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|22
1675426800000|2023-02-03 12:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|35
1675427100000|2023-02-03 12:25:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|30
1675427400000|2023-02-03 12:30:00|9.32|9.12|9.32|9.12|9.34|9.14|9.32|9.12|33
1675427700000|2023-02-03 12:35:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|45
1675428000000|2023-02-03 12:40:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|51
1675428300000|2023-02-03 12:45:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|29
1675428600000|2023-02-03 12:50:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|16
1675428900000|2023-02-03 12:55:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|16
1675429200000|2023-02-03 13:00:00|9.34|9.14|9.32|9.12|9.34|9.14|9.31|9.11|41
1675429500000|2023-02-03 13:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|8
1675429800000|2023-02-03 13:10:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|30
1675430100000|2023-02-03 13:15:00|9.31|9.11|9.31|9.11|9.33|9.13|9.31|9.11|19
1675430400000|2023-02-03 13:20:00|9.3|9.1|9.27|9.07|9.31|9.11|9.27|9.07|40
1675430700000|2023-02-03 13:25:00|9.26|9.06|9.3|9.1|9.3|9.1|9.25|9.05|47
1675431000000|2023-02-03 13:30:00|9.29|9.09|9.25|9.05|9.29|9.09|9.19|8.99|140
1675431300000|2023-02-03 13:35:00|9.24|9.04|9.25|9.05|9.25|9.05|9.18|8.98|46
1675431600000|2023-02-03 13:40:00|9.24|9.04|9.24|9.04|9.26|9.06|9.21|9.01|59
1675431900000|2023-02-03 13:45:00|9.23|9.03|9.2|9|9.23|9.03|9.19|8.99|80
1675432200000|2023-02-03 13:50:00|9.19|8.99|9.22|9.02|9.23|9.03|9.19|8.99|80
1675432500000|2023-02-03 13:55:00|9.23|9.03|9.22|9.02|9.23|9.03|9.2|9|60
1675432800000|2023-02-03 14:00:00|9.21|9.01|9.24|9.04|9.24|9.04|9.2|9|58
1675433100000|2023-02-03 14:05:00|9.23|9.03|9.21|9.01|9.24|9.04|9.21|9.01|11
1675433400000|2023-02-03 14:10:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|41
1675433700000|2023-02-03 14:15:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|39
1675434000000|2023-02-03 14:20:00|9.22|9.02|9.2|9|9.23|9.03|9.2|9|25
1675434300000|2023-02-03 14:25:00|9.19|8.99|9.21|9.01|9.21|9.01|9.16|8.96|55
1675434600000|2023-02-03 14:30:00|9.2|9|9.23|9.03|9.24|9.04|9.2|9|36
1675434900000|2023-02-03 14:35:00|9.22|9.02|9.26|9.06|9.26|9.06|9.22|9.02|87
1675435200000|2023-02-03 14:40:00|9.25|9.05|9.27|9.07|9.29|9.09|9.25|9.05|37
1675435500000|2023-02-03 14:45:00|9.28|9.08|9.3|9.1|9.33|9.13|9.26|9.06|113
1675435800000|2023-02-03 14:50:00|9.29|9.09|9.31|9.11|9.32|9.12|9.29|9.09|111
1675436100000|2023-02-03 14:55:00|9.3|9.1|9.32|9.12|9.32|9.12|9.29|9.09|119
1675436400000|2023-02-03 15:00:00|9.31|9.11|9.32|9.12|9.34|9.14|9.3|9.1|88
1675436700000|2023-02-03 15:05:00|9.31|9.11|9.28|9.08|9.31|9.11|9.27|9.07|110
1675437000000|2023-02-03 15:10:00|9.27|9.07|9.3|9.1|9.3|9.1|9.27|9.07|64
1675437300000|2023-02-03 15:15:00|9.29|9.09|9.34|9.14|9.36|9.16|9.29|9.09|72
1675437600000|2023-02-03 15:20:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|26
1675437900000|2023-02-03 15:25:00|9.35|9.15|9.33|9.13|9.35|9.15|9.32|9.12|65
1675438200000|2023-02-03 15:30:00|9.34|9.14|9.34|9.14|9.34|9.14|9.32|9.12|49
1675438500000|2023-02-03 15:35:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|28
1675438800000|2023-02-03 15:40:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|54
1675439100000|2023-02-03 15:45:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|20
1675439400000|2023-02-03 15:50:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|26
1675439700000|2023-02-03 15:55:00|9.31|9.11|9.33|9.13|9.34|9.14|9.31|9.11|43
1675440000000|2023-02-03 16:00:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|35
1675440300000|2023-02-03 16:05:00|9.34|9.14|9.32|9.12|9.35|9.15|9.32|9.12|39
1675440600000|2023-02-03 16:10:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|11
1675440900000|2023-02-03 16:15:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|44
1675441200000|2023-02-03 16:20:00|9.34|9.14|9.37|9.17|9.37|9.17|9.32|9.12|38
1675441500000|2023-02-03 16:25:00|9.36|9.16|9.39|9.19|9.39|9.19|9.35|9.15|30
1675441800000|2023-02-03 16:30:00|9.4|9.2|9.4|9.2|9.41|9.21|9.37|9.17|43
1675442100000|2023-02-03 16:35:00|9.41|9.21|9.35|9.15|9.41|9.21|9.34|9.14|29
1675442400000|2023-02-03 16:40:00|9.34|9.14|9.34|9.14|9.36|9.16|9.34|9.14|39
1675442700000|2023-02-03 16:45:00|9.33|9.13|9.32|9.12|9.35|9.15|9.32|9.12|24
1675443000000|2023-02-03 16:50:00|9.31|9.11|9.33|9.13|9.34|9.14|9.31|9.11|29
1675443300000|2023-02-03 16:55:00|9.34|9.14|9.31|9.11|9.34|9.14|9.31|9.11|50
1675443600000|2023-02-03 17:00:00|9.3|9.1|9.33|9.13|9.33|9.13|9.3|9.1|34
1675443900000|2023-02-03 17:05:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|23
1675444200000|2023-02-03 17:10:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|26
1675444500000|2023-02-03 17:15:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|37
1675444800000|2023-02-03 17:20:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|53
1675445100000|2023-02-03 17:25:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|10
1675445400000|2023-02-03 17:30:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|30
1675445700000|2023-02-03 17:35:00|9.35|9.15|9.37|9.17|9.38|9.18|9.35|9.15|59
1675446000000|2023-02-03 17:40:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|32
1675446300000|2023-02-03 17:45:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|38
1675446600000|2023-02-03 17:50:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|32
1675446900000|2023-02-03 17:55:00|9.36|9.16|9.32|9.12|9.36|9.16|9.31|9.11|23
1675447200000|2023-02-03 18:00:00|9.31|9.11|9.3|9.1|9.33|9.13|9.3|9.1|86
1675447500000|2023-02-03 18:05:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|63
1675447800000|2023-02-03 18:10:00|9.28|9.08|9.28|9.08|9.29|9.09|9.26|9.06|41
1675448100000|2023-02-03 18:15:00|9.29|9.09|9.28|9.08|9.29|9.09|9.26|9.06|40
1675448400000|2023-02-03 18:20:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|14
1675448700000|2023-02-03 18:25:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|32
1675449000000|2023-02-03 18:30:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|37
1675449300000|2023-02-03 18:35:00|9.26|9.06|9.29|9.09|9.3|9.1|9.26|9.06|42
1675449600000|2023-02-03 18:40:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|32
1675449900000|2023-02-03 18:45:00|9.26|9.06|9.28|9.08|9.29|9.09|9.26|9.06|57
1675450200000|2023-02-03 18:50:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|43
1675450500000|2023-02-03 18:55:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|31
1675450800000|2023-02-03 19:00:00|9.29|9.09|9.28|9.08|9.29|9.09|9.27|9.07|28
1675451100000|2023-02-03 19:05:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|36
1675451400000|2023-02-03 19:10:00|9.27|9.07|9.29|9.09|9.3|9.1|9.27|9.07|37
1675451700000|2023-02-03 19:15:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|42
1675452000000|2023-02-03 19:20:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|42
1675452300000|2023-02-03 19:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|8
1675452600000|2023-02-03 19:30:00|9.3|9.1|9.35|9.15|9.36|9.16|9.29|9.09|66
1675452900000|2023-02-03 19:35:00|9.36|9.16|9.39|9.19|9.39|9.19|9.35|9.15|44
1675453200000|2023-02-03 19:40:00|9.4|9.2|9.37|9.17|9.4|9.2|9.35|9.15|44
1675453500000|2023-02-03 19:45:00|9.36|9.16|9.35|9.15|9.37|9.17|9.34|9.14|28
1675453800000|2023-02-03 19:50:00|9.34|9.14|9.33|9.13|9.35|9.15|9.32|9.12|40
1675454100000|2023-02-03 19:55:00|9.34|9.14|9.31|9.11|9.34|9.14|9.3|9.1|54
1675454400000|2023-02-03 20:00:00|9.3|9.1|9.25|9.05|9.31|9.11|9.23|9.03|88
1675454700000|2023-02-03 20:05:00|9.26|9.06|9.24|9.04|9.26|9.06|9.22|9.02|97
1675455000000|2023-02-03 20:10:00|9.25|9.05|9.26|9.06|9.27|9.07|9.24|9.04|48
1675455300000|2023-02-03 20:15:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|31
1675455600000|2023-02-03 20:20:00|9.26|9.06|9.25|9.05|9.27|9.07|9.24|9.04|52
1675455900000|2023-02-03 20:25:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|5
1675456200000|2023-02-03 20:30:00|9.25|9.05|9.26|9.06|9.27|9.07|9.24|9.04|16
1675456500000|2023-02-03 20:35:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|10
1675456800000|2023-02-03 20:40:00|9.27|9.07|9.26|9.06|9.28|9.08|9.26|9.06|36
1675457100000|2023-02-03 20:45:00|9.27|9.07|9.25|9.05|9.27|9.07|9.24|9.04|57
1675457400000|2023-02-03 20:50:00|9.26|9.06|9.26|9.06|9.26|9.06|9.24|9.04|31
1675457700000|2023-02-03 20:55:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|19
1675458000000|2023-02-03 21:00:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|28
1675458300000|2023-02-03 21:05:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|8
1675458600000|2023-02-03 21:10:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|12
1675458900000|2023-02-03 21:15:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|25
1675459200000|2023-02-03 21:20:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|26
1675459500000|2023-02-03 21:25:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|36
1675459800000|2023-02-03 21:30:00|9.35|9.15|9.37|9.17|9.37|9.17|9.34|9.14|29
1675460100000|2023-02-03 21:35:00|9.38|9.18|9.39|9.19|9.39|9.19|9.36|9.16|8
1675460400000|2023-02-03 21:40:00|9.38|9.18|9.36|9.16|9.39|9.19|9.35|9.15|21
1675460700000|2023-02-03 21:45:00|9.35|9.15|9.32|9.12|9.35|9.15|9.32|9.12|12
1675461000000|2023-02-03 21:50:00|9.31|9.11|9.34|9.14|9.34|9.14|9.3|9.1|22
1675461300000|2023-02-03 21:55:00|9.33|9.13|9.34|9.14|9.35|9.15|9.33|9.13|10
1675497600000|2023-02-04 08:00:00|9.47|9.27|9.47|9.27|9.47|9.27|9.47|9.27|1
1675497900000|2023-02-04 08:05:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|14
1675498200000|2023-02-04 08:10:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|11
1675498500000|2023-02-04 08:15:00|9.45|9.25|9.45|9.25|9.47|9.27|9.45|9.25|21
1675498800000|2023-02-04 08:20:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|5
1675499100000|2023-02-04 08:25:00|9.45|9.25|9.46|9.26|9.46|9.26|9.44|9.24|12
1675499400000|2023-02-04 08:30:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|4
1675499700000|2023-02-04 08:35:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|13
1675500000000|2023-02-04 08:40:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|2
1675500300000|2023-02-04 08:45:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|8
1675500600000|2023-02-04 08:50:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|14
1675500900000|2023-02-04 08:55:00|9.44|9.24|9.43|9.23|9.45|9.25|9.43|9.23|8
1675501200000|2023-02-04 09:00:00|9.44|9.24|9.42|9.22|9.44|9.24|9.42|9.22|19
1675501500000|2023-02-04 09:05:00|9.43|9.23|9.44|9.24|9.44|9.24|9.42|9.22|20
1675501800000|2023-02-04 09:10:00|9.43|9.23|9.45|9.25|9.45|9.25|9.43|9.23|11
1675502100000|2023-02-04 09:15:00|9.46|9.26|9.47|9.27|9.47|9.27|9.45|9.25|16
1675502400000|2023-02-04 09:20:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|15
1675502700000|2023-02-04 09:25:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|6
1675503000000|2023-02-04 09:30:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|8
1675503300000|2023-02-04 09:35:00|9.47|9.27|9.46|9.26|9.47|9.27|9.45|9.25|8
1675503600000|2023-02-04 09:40:00|9.45|9.25|9.46|9.26|9.47|9.27|9.45|9.25|10
1675503900000|2023-02-04 09:45:00|9.47|9.27|9.45|9.25|9.47|9.27|9.45|9.25|9
1675504200000|2023-02-04 09:50:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|3
1675504500000|2023-02-04 09:55:00|9.47|9.27|9.47|9.27|9.47|9.27|9.47|9.27|1
1675505100000|2023-02-04 10:05:00|9.48|9.28|9.47|9.27|9.48|9.28|9.46|9.26|4
1675505400000|2023-02-04 10:10:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|10
1675505700000|2023-02-04 10:15:00|9.44|9.24|9.47|9.27|9.48|9.28|9.44|9.24|24
1675506000000|2023-02-04 10:20:00|9.48|9.28|9.47|9.27|9.48|9.28|9.46|9.26|4
1675506300000|2023-02-04 10:25:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|16
1675506600000|2023-02-04 10:30:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|6
1675506900000|2023-02-04 10:35:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|17
1675507200000|2023-02-04 10:40:00|9.45|9.25|9.46|9.26|9.47|9.27|9.44|9.24|14
1675507500000|2023-02-04 10:45:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|11
1675507800000|2023-02-04 10:50:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|13
1675508100000|2023-02-04 10:55:00|9.47|9.27|9.45|9.25|9.47|9.27|9.45|9.25|3
1675508400000|2023-02-04 11:00:00|9.46|9.26|9.47|9.27|9.47|9.27|9.45|9.25|14
1675508700000|2023-02-04 11:05:00|9.48|9.28|9.5|9.3|9.5|9.3|9.48|9.28|19
1675509000000|2023-02-04 11:10:00|9.51|9.31|9.54|9.34|9.56|9.36|9.51|9.31|60
1675509300000|2023-02-04 11:15:00|9.55|9.35|9.51|9.31|9.55|9.35|9.51|9.31|39
1675509600000|2023-02-04 11:20:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|14
1675509900000|2023-02-04 11:25:00|9.5|9.3|9.5|9.3|9.52|9.32|9.5|9.3|13
1675510200000|2023-02-04 11:30:00|9.51|9.31|9.54|9.34|9.54|9.34|9.51|9.31|10
1675510500000|2023-02-04 11:35:00|9.53|9.33|9.53|9.33|9.54|9.34|9.52|9.32|17
1675510800000|2023-02-04 11:40:00|9.52|9.32|9.53|9.33|9.55|9.35|9.52|9.32|12
1675511100000|2023-02-04 11:45:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|14
1675511400000|2023-02-04 11:50:00|9.52|9.32|9.54|9.34|9.55|9.35|9.51|9.31|15
1675511700000|2023-02-04 11:55:00|9.53|9.33|9.52|9.32|9.54|9.34|9.51|9.31|24
1675512000000|2023-02-04 12:00:00|9.53|9.33|9.53|9.33|9.53|9.33|9.51|9.31|25
1675512300000|2023-02-04 12:05:00|9.52|9.32|9.54|9.34|9.54|9.34|9.52|9.32|13
1675512600000|2023-02-04 12:10:00|9.53|9.33|9.51|9.31|9.54|9.34|9.5|9.3|25
1675512900000|2023-02-04 12:15:00|9.5|9.3|9.49|9.29|9.51|9.31|9.49|9.29|8
1675513200000|2023-02-04 12:20:00|9.48|9.28|9.49|9.29|9.5|9.3|9.47|9.27|26
1675513500000|2023-02-04 12:25:00|9.48|9.28|9.47|9.27|9.49|9.29|9.47|9.27|12
1675513800000|2023-02-04 12:30:00|9.48|9.28|9.47|9.27|9.48|9.28|9.46|9.26|12
1675514100000|2023-02-04 12:35:00|9.48|9.28|9.49|9.29|9.5|9.3|9.47|9.27|24
1675514400000|2023-02-04 12:40:00|9.5|9.3|9.5|9.3|9.51|9.31|9.48|9.28|13
1675514700000|2023-02-04 12:45:00|9.49|9.29|9.5|9.3|9.5|9.3|9.48|9.28|4
1675515000000|2023-02-04 12:50:00|9.51|9.31|9.5|9.3|9.51|9.31|9.49|9.29|16
1675515300000|2023-02-04 12:55:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|25
1675515600000|2023-02-04 13:00:00|9.52|9.32|9.52|9.32|9.53|9.33|9.5|9.3|23
1675515900000|2023-02-04 13:05:00|9.53|9.33|9.51|9.31|9.54|9.34|9.5|9.3|43
1675516200000|2023-02-04 13:10:00|9.52|9.32|9.52|9.32|9.52|9.32|9.5|9.3|7
1675516500000|2023-02-04 13:15:00|9.53|9.33|9.54|9.34|9.54|9.34|9.52|9.32|50
1675516800000|2023-02-04 13:20:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|22
1675517100000|2023-02-04 13:25:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|27
1675517400000|2023-02-04 13:30:00|9.54|9.34|9.51|9.31|9.54|9.34|9.51|9.31|14
1675517700000|2023-02-04 13:35:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|14
1675518000000|2023-02-04 13:40:00|9.52|9.32|9.53|9.33|9.54|9.34|9.52|9.32|24
1675518300000|2023-02-04 13:45:00|9.54|9.34|9.51|9.31|9.54|9.34|9.51|9.31|30
1675518600000|2023-02-04 13:50:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|24
1675518900000|2023-02-04 13:55:00|9.52|9.32|9.53|9.33|9.53|9.33|9.51|9.31|20
1675519200000|2023-02-04 14:00:00|9.54|9.34|9.57|9.37|9.58|9.38|9.54|9.34|22
1675519500000|2023-02-04 14:05:00|9.58|9.38|9.54|9.34|9.58|9.38|9.54|9.34|31
1675519800000|2023-02-04 14:10:00|9.55|9.35|9.52|9.32|9.55|9.35|9.52|9.32|26
1675520100000|2023-02-04 14:15:00|9.53|9.33|9.5|9.3|9.53|9.33|9.49|9.29|26
1675520400000|2023-02-04 14:20:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|8
1675520700000|2023-02-04 14:25:00|9.49|9.29|9.51|9.31|9.52|9.32|9.49|9.29|19
1675521000000|2023-02-04 14:30:00|9.5|9.3|9.53|9.33|9.53|9.33|9.5|9.3|14
1675521300000|2023-02-04 14:35:00|9.52|9.32|9.52|9.32|9.53|9.33|9.52|9.32|33
1675521600000|2023-02-04 14:40:00|9.53|9.33|9.55|9.35|9.55|9.35|9.53|9.33|11
1675521900000|2023-02-04 14:45:00|9.56|9.36|9.58|9.38|9.59|9.39|9.55|9.35|37
1675522200000|2023-02-04 14:50:00|9.59|9.39|9.58|9.38|9.59|9.39|9.57|9.37|26
1675522500000|2023-02-04 14:55:00|9.57|9.37|9.58|9.38|9.59|9.39|9.56|9.36|48
1675522800000|2023-02-04 15:00:00|9.57|9.37|9.57|9.37|9.58|9.38|9.55|9.35|19
1675523100000|2023-02-04 15:05:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|10
1675523400000|2023-02-04 15:10:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|9
1675523700000|2023-02-04 15:15:00|9.57|9.37|9.54|9.34|9.58|9.38|9.54|9.34|20
1675524000000|2023-02-04 15:20:00|9.55|9.35|9.55|9.35|9.56|9.36|9.54|9.34|41
1675524300000|2023-02-04 15:25:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|6
1675524600000|2023-02-04 15:30:00|9.54|9.34|9.51|9.31|9.54|9.34|9.51|9.31|6
1675524900000|2023-02-04 15:35:00|9.5|9.3|9.49|9.29|9.51|9.31|9.49|9.29|20
1675525200000|2023-02-04 15:40:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|27
1675525500000|2023-02-04 15:45:00|9.49|9.29|9.5|9.3|9.5|9.3|9.48|9.28|6
1675525800000|2023-02-04 15:50:00|9.51|9.31|9.51|9.31|9.52|9.32|9.49|9.29|21
1675526100000|2023-02-04 15:55:00|9.52|9.32|9.51|9.31|9.52|9.32|9.5|9.3|6
1675526400000|2023-02-04 16:00:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|23
1675526700000|2023-02-04 16:05:00|9.49|9.29|9.48|9.28|9.5|9.3|9.47|9.27|32
1675527000000|2023-02-04 16:10:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|12
1675527300000|2023-02-04 16:15:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|20
1675527600000|2023-02-04 16:20:00|9.45|9.25|9.46|9.26|9.47|9.27|9.43|9.23|20
1675527900000|2023-02-04 16:25:00|9.47|9.27|9.48|9.28|9.48|9.28|9.46|9.26|36
1675528200000|2023-02-04 16:30:00|9.49|9.29|9.5|9.3|9.51|9.31|9.48|9.28|20
1675528500000|2023-02-04 16:35:00|9.49|9.29|9.49|9.29|9.5|9.3|9.48|9.28|21
1675528800000|2023-02-04 16:40:00|9.48|9.28|9.59|9.39|9.59|9.39|9.48|9.28|28
1675529100000|2023-02-04 16:45:00|9.6|9.4|9.56|9.36|9.65|9.45|9.56|9.36|69
1675529400000|2023-02-04 16:50:00|9.57|9.37|9.54|9.34|9.58|9.38|9.54|9.34|54
1675529700000|2023-02-04 16:55:00|9.55|9.35|9.6|9.4|9.6|9.4|9.54|9.34|30
1675530000000|2023-02-04 17:00:00|9.61|9.41|9.64|9.44|9.7|9.5|9.6|9.4|84
1675530300000|2023-02-04 17:05:00|9.65|9.45|9.67|9.47|9.68|9.48|9.63|9.43|93
1675530600000|2023-02-04 17:10:00|9.66|9.46|9.73|9.53|9.74|9.54|9.66|9.46|64
1675530900000|2023-02-04 17:15:00|9.72|9.52|9.8|9.6|9.8|9.6|9.66|9.46|91
1675531200000|2023-02-04 17:20:00|9.79|9.59|9.82|9.62|9.84|9.64|9.74|9.54|96
1675531500000|2023-02-04 17:25:00|9.83|9.63|9.84|9.64|9.9|9.7|9.8|9.6|100
1675531800000|2023-02-04 17:30:00|9.85|9.65|9.79|9.59|9.88|9.68|9.78|9.58|85
1675532100000|2023-02-04 17:35:00|9.78|9.58|9.94|9.74|9.96|9.76|9.77|9.57|104
1675532400000|2023-02-04 17:40:00|9.95|9.75|9.9|9.7|9.95|9.75|9.89|9.69|75
1675532700000|2023-02-04 17:45:00|9.89|9.69|9.95|9.75|9.99|9.79|9.89|9.69|59
1675533000000|2023-02-04 17:50:00|9.96|9.76|9.95|9.75|10|9.8|9.95|9.75|38
1675533300000|2023-02-04 17:55:00|9.94|9.74|9.99|9.79|10.02|9.82|9.94|9.74|68
1675533600000|2023-02-04 18:00:00|10|9.8|10.05|9.85|10.07|9.87|9.97|9.77|64
1675533900000|2023-02-04 18:05:00|10.04|9.84|10.02|9.82|10.08|9.88|10|9.8|73
1675534200000|2023-02-04 18:10:00|10.03|9.83|9.96|9.76|10.03|9.83|9.92|9.72|102
1675534500000|2023-02-04 18:15:00|9.95|9.75|9.88|9.68|9.95|9.75|9.87|9.67|59
1675534800000|2023-02-04 18:20:00|9.89|9.69|9.84|9.64|9.89|9.69|9.81|9.61|62
1675535100000|2023-02-04 18:25:00|9.83|9.63|9.78|9.58|9.83|9.63|9.75|9.55|90
1675535400000|2023-02-04 18:30:00|9.77|9.57|9.74|9.54|9.79|9.59|9.73|9.53|76
1675535700000|2023-02-04 18:35:00|9.75|9.55|9.76|9.56|9.78|9.58|9.71|9.51|74
1675536000000|2023-02-04 18:40:00|9.77|9.57|9.78|9.58|9.79|9.59|9.76|9.56|48
1675536300000|2023-02-04 18:45:00|9.79|9.59|9.78|9.58|9.79|9.59|9.74|9.54|56
1675536600000|2023-02-04 18:50:00|9.79|9.59|9.85|9.65|9.86|9.66|9.78|9.58|79
1675536900000|2023-02-04 18:55:00|9.86|9.66|9.83|9.63|9.86|9.66|9.83|9.63|26
1675537200000|2023-02-04 19:00:00|9.84|9.64|9.87|9.67|9.88|9.68|9.84|9.64|30
1675537500000|2023-02-04 19:05:00|9.86|9.66|9.87|9.67|9.88|9.68|9.86|9.66|8
1675537800000|2023-02-04 19:10:00|9.86|9.66|9.92|9.72|9.93|9.73|9.86|9.66|55
1675538100000|2023-02-04 19:15:00|9.93|9.73|9.92|9.72|9.96|9.76|9.91|9.71|48
1675538400000|2023-02-04 19:20:00|9.91|9.71|9.95|9.75|9.96|9.76|9.91|9.71|27
1675538700000|2023-02-04 19:25:00|9.94|9.74|9.94|9.74|9.96|9.76|9.91|9.71|27
1675539000000|2023-02-04 19:30:00|9.95|9.75|9.93|9.73|9.95|9.75|9.93|9.73|32
1675539300000|2023-02-04 19:35:00|9.92|9.72|9.89|9.69|9.93|9.73|9.87|9.67|36
1675539600000|2023-02-04 19:40:00|9.88|9.68|9.89|9.69|9.92|9.72|9.88|9.68|22
1675539900000|2023-02-04 19:45:00|9.88|9.68|9.87|9.67|9.9|9.7|9.87|9.67|34
1675540200000|2023-02-04 19:50:00|9.88|9.68|9.87|9.67|9.88|9.68|9.86|9.66|36
1675540500000|2023-02-04 19:55:00|9.86|9.66|9.85|9.65|9.86|9.66|9.84|9.64|14
1675540800000|2023-02-04 20:00:00|9.84|9.64|9.84|9.64|9.85|9.65|9.84|9.64|7
1675541100000|2023-02-04 20:05:00|9.85|9.65|9.85|9.65|9.89|9.69|9.84|9.64|25
1675541400000|2023-02-04 20:10:00|9.86|9.66|9.88|9.68|9.9|9.7|9.85|9.65|31
1675541700000|2023-02-04 20:15:00|9.87|9.67|9.83|9.63|9.88|9.68|9.82|9.62|45
1675542000000|2023-02-04 20:20:00|9.82|9.62|9.85|9.65|9.85|9.65|9.82|9.62|34
1675542300000|2023-02-04 20:25:00|9.86|9.66|9.87|9.67|9.88|9.68|9.85|9.65|20
1675542600000|2023-02-04 20:30:00|9.88|9.68|9.88|9.68|9.89|9.69|9.85|9.65|31
1675542900000|2023-02-04 20:35:00|9.89|9.69|9.87|9.67|9.89|9.69|9.86|9.66|31
1675543200000|2023-02-04 20:40:00|9.86|9.66|9.84|9.64|9.87|9.67|9.84|9.64|19
1675543500000|2023-02-04 20:45:00|9.85|9.65|9.85|9.65|9.86|9.66|9.84|9.64|27
1675543800000|2023-02-04 20:50:00|9.86|9.66|9.88|9.68|9.88|9.68|9.85|9.65|17
1675544100000|2023-02-04 20:55:00|9.87|9.67|9.84|9.64|9.87|9.67|9.84|9.64|26
1675544400000|2023-02-04 21:00:00|9.83|9.63|9.83|9.63|9.84|9.64|9.82|9.62|27
1675544700000|2023-02-04 21:05:00|9.82|9.62|9.85|9.65|9.85|9.65|9.81|9.61|18
1675545000000|2023-02-04 21:10:00|9.84|9.64|9.82|9.62|9.85|9.65|9.81|9.61|23
1675545300000|2023-02-04 21:15:00|9.81|9.61|9.79|9.59|9.82|9.62|9.79|9.59|31
1675545600000|2023-02-04 21:20:00|9.8|9.6|9.8|9.6|9.82|9.62|9.78|9.58|17
1675545900000|2023-02-04 21:25:00|9.79|9.59|9.75|9.55|9.8|9.6|9.75|9.55|53
1675546200000|2023-02-04 21:30:00|9.76|9.56|9.77|9.57|9.77|9.57|9.74|9.54|54
1675546500000|2023-02-04 21:35:00|9.78|9.58|9.77|9.57|9.78|9.58|9.76|9.56|28
1675546800000|2023-02-04 21:40:00|9.78|9.58|9.78|9.58|9.78|9.58|9.77|9.57|45
1675547100000|2023-02-04 21:45:00|9.79|9.59|9.8|9.6|9.8|9.6|9.78|9.58|16
1675547400000|2023-02-04 21:50:00|9.79|9.59|9.79|9.59|9.81|9.61|9.79|9.59|27
1675547700000|2023-02-04 21:55:00|9.8|9.6|9.79|9.59|9.8|9.6|9.78|9.58|14
1675548000000|2023-02-04 22:00:00|9.78|9.58|9.79|9.59|9.81|9.61|9.77|9.57|18
1675548300000|2023-02-04 22:05:00|9.8|9.6|9.77|9.57|9.81|9.61|9.77|9.57|16
1675548600000|2023-02-04 22:10:00|9.76|9.56|9.78|9.58|9.78|9.58|9.75|9.55|41
1675548900000|2023-02-04 22:15:00|9.77|9.57|9.8|9.6|9.8|9.6|9.77|9.57|18
1675549200000|2023-02-04 22:20:00|9.81|9.61|9.84|9.64|9.85|9.65|9.8|9.6|46
1675549500000|2023-02-04 22:25:00|9.85|9.65|9.84|9.64|9.85|9.65|9.83|9.63|26
1675549800000|2023-02-04 22:30:00|9.83|9.63|9.85|9.65|9.85|9.65|9.83|9.63|49
1675550100000|2023-02-04 22:35:00|9.84|9.64|9.86|9.66|9.86|9.66|9.82|9.62|45
1675550400000|2023-02-04 22:40:00|9.85|9.65|9.86|9.66|9.87|9.67|9.85|9.65|20
1675550700000|2023-02-04 22:45:00|9.85|9.65|9.83|9.63|9.86|9.66|9.82|9.62|27
1675551000000|2023-02-04 22:50:00|9.84|9.64|9.84|9.64|9.84|9.64|9.83|9.63|5
1675551300000|2023-02-04 22:55:00|9.85|9.65|9.84|9.64|9.86|9.66|9.84|9.64|20
1675551600000|2023-02-04 23:00:00|9.83|9.63|9.86|9.66|9.86|9.66|9.81|9.61|22
1675551900000|2023-02-04 23:05:00|9.87|9.67|9.86|9.66|9.87|9.67|9.85|9.65|10
1675552200000|2023-02-04 23:10:00|9.85|9.65|9.82|9.62|9.86|9.66|9.81|9.61|16
1675552500000|2023-02-04 23:15:00|9.81|9.61|9.79|9.59|9.82|9.62|9.77|9.57|51
1675552800000|2023-02-04 23:20:00|9.78|9.58|9.8|9.6|9.8|9.6|9.78|9.58|23
1675553100000|2023-02-04 23:25:00|9.81|9.61|9.77|9.57|9.81|9.61|9.77|9.57|23
1675553400000|2023-02-04 23:30:00|9.78|9.58|9.76|9.56|9.82|9.62|9.76|9.56|35
1675553700000|2023-02-04 23:35:00|9.77|9.57|9.72|9.52|9.78|9.58|9.65|9.45|80
1675554000000|2023-02-04 23:40:00|9.71|9.51|9.66|9.46|9.72|9.52|9.61|9.41|74
1675554300000|2023-02-04 23:45:00|9.67|9.47|9.65|9.45|9.69|9.49|9.63|9.43|56
1675554600000|2023-02-04 23:50:00|9.64|9.44|9.65|9.45|9.66|9.46|9.63|9.43|34
1675554900000|2023-02-04 23:55:00|9.66|9.46|9.67|9.47|9.68|9.48|9.66|9.46|16
1675555200000|2023-02-05 00:00:00|9.68|9.48|9.65|9.45|9.68|9.48|9.64|9.44|26
1675555500000|2023-02-05 00:05:00|9.66|9.46|9.68|9.48|9.71|9.51|9.65|9.45|39
1675555800000|2023-02-05 00:10:00|9.69|9.49|9.68|9.48|9.69|9.49|9.67|9.47|22
1675556100000|2023-02-05 00:15:00|9.67|9.47|9.67|9.47|9.68|9.48|9.63|9.43|41
1675556400000|2023-02-05 00:20:00|9.66|9.46|9.59|9.39|9.66|9.46|9.57|9.37|66
1675556700000|2023-02-05 00:25:00|9.6|9.4|9.62|9.42|9.63|9.43|9.59|9.39|41
1675557000000|2023-02-05 00:30:00|9.61|9.41|9.59|9.39|9.62|9.42|9.59|9.39|19
1675557300000|2023-02-05 00:35:00|9.58|9.38|9.61|9.41|9.61|9.41|9.56|9.36|66
1675557600000|2023-02-05 00:40:00|9.62|9.42|9.6|9.4|9.63|9.43|9.6|9.4|37
1675557900000|2023-02-05 00:45:00|9.61|9.41|9.6|9.4|9.61|9.41|9.58|9.38|32
1675558200000|2023-02-05 00:50:00|9.61|9.41|9.58|9.38|9.62|9.42|9.54|9.34|54
1675558500000|2023-02-05 00:55:00|9.59|9.39|9.57|9.37|9.59|9.39|9.54|9.34|65
1675558800000|2023-02-05 01:00:00|9.56|9.36|9.59|9.39|9.59|9.39|9.55|9.35|28
1675559100000|2023-02-05 01:05:00|9.58|9.38|9.58|9.38|9.59|9.39|9.56|9.36|19
1675559400000|2023-02-05 01:10:00|9.59|9.39|9.6|9.4|9.61|9.41|9.58|9.38|14
1675559700000|2023-02-05 01:15:00|9.59|9.39|9.61|9.41|9.61|9.41|9.59|9.39|7
1675560000000|2023-02-05 01:20:00|9.62|9.42|9.62|9.42|9.62|9.42|9.6|9.4|21
1675560300000|2023-02-05 01:25:00|9.61|9.41|9.61|9.41|9.62|9.42|9.59|9.39|29
1675560600000|2023-02-05 01:30:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|7
1675560900000|2023-02-05 01:35:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|7
1675561200000|2023-02-05 01:40:00|9.58|9.38|9.57|9.37|9.59|9.39|9.55|9.35|24
1675561500000|2023-02-05 01:45:00|9.56|9.36|9.59|9.39|9.6|9.4|9.56|9.36|16
1675561800000|2023-02-05 01:50:00|9.58|9.38|9.6|9.4|9.6|9.4|9.58|9.38|17
1675562100000|2023-02-05 01:55:00|9.59|9.39|9.61|9.41|9.61|9.41|9.59|9.39|3
1675562400000|2023-02-05 02:00:00|9.6|9.4|9.61|9.41|9.61|9.41|9.59|9.39|8
1675562700000|2023-02-05 02:05:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|4
1675563000000|2023-02-05 02:10:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|18
1675563300000|2023-02-05 02:15:00|9.6|9.4|9.62|9.42|9.62|9.42|9.6|9.4|7
1675563600000|2023-02-05 02:20:00|9.61|9.41|9.6|9.4|9.61|9.41|9.6|9.4|18
1675563900000|2023-02-05 02:25:00|9.59|9.39|9.6|9.4|9.6|9.4|9.59|9.39|12
1675564200000|2023-02-05 02:30:00|9.59|9.39|9.58|9.38|9.6|9.4|9.56|9.36|26
1675564500000|2023-02-05 02:35:00|9.59|9.39|9.57|9.37|9.59|9.39|9.57|9.37|17
1675564800000|2023-02-05 02:40:00|9.56|9.36|9.53|9.33|9.57|9.37|9.52|9.32|18
1675565100000|2023-02-05 02:45:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|15
1675565400000|2023-02-05 02:50:00|9.55|9.35|9.52|9.32|9.55|9.35|9.52|9.32|10
1675565700000|2023-02-05 02:55:00|9.53|9.33|9.49|9.29|9.53|9.33|9.46|9.26|49
1675566000000|2023-02-05 03:00:00|9.48|9.28|9.51|9.31|9.51|9.31|9.48|9.28|4
1675566300000|2023-02-05 03:05:00|9.5|9.3|9.53|9.33|9.53|9.33|9.5|9.3|38
1675566600000|2023-02-05 03:10:00|9.54|9.34|9.54|9.34|9.54|9.34|9.53|9.33|7
1675566900000|2023-02-05 03:15:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|11
1675567200000|2023-02-05 03:20:00|9.54|9.34|9.53|9.33|9.56|9.36|9.53|9.33|28
1675567500000|2023-02-05 03:25:00|9.52|9.32|9.54|9.34|9.54|9.34|9.52|9.32|9
1675567800000|2023-02-05 03:30:00|9.53|9.33|9.55|9.35|9.56|9.36|9.53|9.33|19
1675568100000|2023-02-05 03:35:00|9.54|9.34|9.54|9.34|9.54|9.34|9.53|9.33|11
1675568400000|2023-02-05 03:40:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|3
1675568700000|2023-02-05 03:45:00|9.54|9.34|9.55|9.35|9.55|9.35|9.53|9.33|20
1675569000000|2023-02-05 03:50:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|20
1675569300000|2023-02-05 03:55:00|9.56|9.36|9.59|9.39|9.59|9.39|9.55|9.35|20
1675569600000|2023-02-05 04:00:00|9.58|9.38|9.58|9.38|9.6|9.4|9.58|9.38|33
1675569900000|2023-02-05 04:05:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|11
1675570200000|2023-02-05 04:10:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|11
1675570500000|2023-02-05 04:15:00|9.57|9.37|9.56|9.36|9.58|9.38|9.56|9.36|16
1675570800000|2023-02-05 04:20:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|30
1675571100000|2023-02-05 04:25:00|9.57|9.37|9.59|9.39|9.59|9.39|9.57|9.37|21
1675571400000|2023-02-05 04:30:00|9.6|9.4|9.61|9.41|9.61|9.41|9.59|9.39|36
1675571700000|2023-02-05 04:35:00|9.6|9.4|9.61|9.41|9.62|9.42|9.6|9.4|26
1675572000000|2023-02-05 04:40:00|9.6|9.4|9.61|9.41|9.62|9.42|9.59|9.39|10
1675572300000|2023-02-05 04:45:00|9.62|9.42|9.61|9.41|9.62|9.42|9.6|9.4|8
1675572600000|2023-02-05 04:50:00|9.62|9.42|9.63|9.43|9.63|9.43|9.61|9.41|24
1675572900000|2023-02-05 04:55:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|5
1675573200000|2023-02-05 05:00:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|35
1675573500000|2023-02-05 05:05:00|9.6|9.4|9.61|9.41|9.62|9.42|9.6|9.4|40
1675573800000|2023-02-05 05:10:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|4
1675574100000|2023-02-05 05:15:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|14
1675574400000|2023-02-05 05:20:00|9.6|9.4|9.62|9.42|9.62|9.42|9.6|9.4|37
1675574700000|2023-02-05 05:25:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|10
1675575000000|2023-02-05 05:30:00|9.63|9.43|9.62|9.42|9.63|9.43|9.62|9.42|6
1675575300000|2023-02-05 05:35:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|20
1675575600000|2023-02-05 05:40:00|9.61|9.41|9.63|9.43|9.63|9.43|9.61|9.41|9
1675575900000|2023-02-05 05:45:00|9.62|9.42|9.61|9.41|9.62|9.42|9.61|9.41|4
1675576200000|2023-02-05 05:50:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|10
1675576800000|2023-02-05 06:00:00|9.62|9.42|9.62|9.42|9.63|9.43|9.61|9.41|17
1675577100000|2023-02-05 06:05:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|15
1675577400000|2023-02-05 06:10:00|9.62|9.42|9.61|9.41|9.62|9.42|9.61|9.41|10
1675577700000|2023-02-05 06:15:00|9.6|9.4|9.61|9.41|9.62|9.42|9.6|9.4|32
1675578000000|2023-02-05 06:20:00|9.6|9.4|9.61|9.41|9.61|9.41|9.58|9.38|28
1675578300000|2023-02-05 06:25:00|9.6|9.4|9.59|9.39|9.61|9.41|9.59|9.39|16
1675578600000|2023-02-05 06:30:00|9.6|9.4|9.63|9.43|9.63|9.43|9.59|9.39|16
1675578900000|2023-02-05 06:35:00|9.62|9.42|9.63|9.43|9.64|9.44|9.62|9.42|36
1675579200000|2023-02-05 06:40:00|9.64|9.44|9.65|9.45|9.66|9.46|9.63|9.43|40
1675579500000|2023-02-05 06:45:00|9.64|9.44|9.63|9.43|9.65|9.45|9.63|9.43|14
1675579800000|2023-02-05 06:50:00|9.62|9.42|9.64|9.44|9.64|9.44|9.62|9.42|19
1675580100000|2023-02-05 06:55:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|7
1675580400000|2023-02-05 07:00:00|9.64|9.44|9.65|9.45|9.65|9.45|9.64|9.44|4
1675580700000|2023-02-05 07:05:00|9.64|9.44|9.64|9.44|9.65|9.45|9.64|9.44|31
1675581000000|2023-02-05 07:10:00|9.65|9.45|9.63|9.43|9.65|9.45|9.63|9.43|13
1675581300000|2023-02-05 07:15:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|3
1675581600000|2023-02-05 07:20:00|9.61|9.41|9.63|9.43|9.63|9.43|9.61|9.41|23
1675581900000|2023-02-05 07:25:00|9.62|9.42|9.64|9.44|9.64|9.44|9.62|9.42|25
1675582200000|2023-02-05 07:30:00|9.63|9.43|9.63|9.43|9.64|9.44|9.62|9.42|19
1675582500000|2023-02-05 07:35:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|34
1675582800000|2023-02-05 07:40:00|9.62|9.42|9.71|9.51|9.71|9.51|9.62|9.42|46
1675583100000|2023-02-05 07:45:00|9.7|9.5|9.65|9.45|9.7|9.5|9.65|9.45|28
1675583400000|2023-02-05 07:50:00|9.66|9.46|9.66|9.46|9.67|9.47|9.65|9.45|11
1675583700000|2023-02-05 07:55:00|9.67|9.47|9.66|9.46|9.67|9.47|9.66|9.46|6
1675584000000|2023-02-05 08:00:00|9.65|9.45|9.69|9.49|9.72|9.52|9.65|9.45|29
1675584300000|2023-02-05 08:05:00|9.7|9.5|9.68|9.48|9.72|9.52|9.67|9.47|33
1675584600000|2023-02-05 08:10:00|9.67|9.47|9.68|9.48|9.69|9.49|9.66|9.46|18
1675584900000|2023-02-05 08:15:00|9.69|9.49|9.67|9.47|9.69|9.49|9.66|9.46|17
1675585200000|2023-02-05 08:20:00|9.66|9.46|9.71|9.51|9.72|9.52|9.66|9.46|56
1675585500000|2023-02-05 08:25:00|9.7|9.5|9.74|9.54|9.75|9.55|9.7|9.5|37
1675585800000|2023-02-05 08:30:00|9.73|9.53|9.76|9.56|9.76|9.56|9.73|9.53|46
1675586100000|2023-02-05 08:35:00|9.77|9.57|9.79|9.59|9.8|9.6|9.74|9.54|49
1675586400000|2023-02-05 08:40:00|9.78|9.58|9.74|9.54|9.79|9.59|9.74|9.54|35
1675586700000|2023-02-05 08:45:00|9.73|9.53|9.73|9.53|9.75|9.55|9.73|9.53|19
1675587000000|2023-02-05 08:50:00|9.72|9.52|9.73|9.53|9.73|9.53|9.72|9.52|28
1675587300000|2023-02-05 08:55:00|9.72|9.52|9.73|9.53|9.73|9.53|9.72|9.52|10
1675587600000|2023-02-05 09:00:00|9.74|9.54|9.72|9.52|9.74|9.54|9.71|9.51|33
1675587900000|2023-02-05 09:05:00|9.71|9.51|9.72|9.52|9.73|9.53|9.71|9.51|26
1675588200000|2023-02-05 09:10:00|9.73|9.53|9.72|9.52|9.73|9.53|9.71|9.51|10
1675588500000|2023-02-05 09:15:00|9.71|9.51|9.7|9.5|9.72|9.52|9.7|9.5|18
1675588800000|2023-02-05 09:20:00|9.71|9.51|9.7|9.5|9.71|9.51|9.7|9.5|8
1675589100000|2023-02-05 09:25:00|9.69|9.49|9.69|9.49|9.69|9.49|9.68|9.48|23
1675589400000|2023-02-05 09:30:00|9.68|9.48|9.67|9.47|9.7|9.5|9.66|9.46|50
1675589700000|2023-02-05 09:35:00|9.66|9.46|9.63|9.43|9.66|9.46|9.62|9.42|34
1675590000000|2023-02-05 09:40:00|9.64|9.44|9.65|9.45|9.65|9.45|9.62|9.42|24
1675590300000|2023-02-05 09:45:00|9.66|9.46|9.66|9.46|9.66|9.46|9.64|9.44|27
1675590600000|2023-02-05 09:50:00|9.67|9.47|9.66|9.46|9.67|9.47|9.66|9.46|22
1675590900000|2023-02-05 09:55:00|9.67|9.47|9.66|9.46|9.67|9.47|9.66|9.46|14
1675591200000|2023-02-05 10:00:00|9.65|9.45|9.67|9.47|9.67|9.47|9.65|9.45|19
1675591500000|2023-02-05 10:05:00|9.66|9.46|9.67|9.47|9.68|9.48|9.66|9.46|20
1675591800000|2023-02-05 10:10:00|9.66|9.46|9.67|9.47|9.67|9.47|9.66|9.46|30
1675592100000|2023-02-05 10:15:00|9.66|9.46|9.68|9.48|9.69|9.49|9.66|9.46|41
1675592400000|2023-02-05 10:20:00|9.69|9.49|9.67|9.47|9.69|9.49|9.67|9.47|9
1675592700000|2023-02-05 10:25:00|9.68|9.48|9.68|9.48|9.68|9.48|9.67|9.47|19
1675593000000|2023-02-05 10:30:00|9.67|9.47|9.69|9.49|9.69|9.49|9.67|9.47|27
1675593300000|2023-02-05 10:35:00|9.68|9.48|9.68|9.48|9.68|9.48|9.67|9.47|3
1675593600000|2023-02-05 10:40:00|9.69|9.49|9.69|9.49|9.69|9.49|9.68|9.48|3
1675594500000|2023-02-05 10:55:00|9.68|9.48|9.68|9.48|9.68|9.48|9.67|9.47|3
1675594800000|2023-02-05 11:00:00|9.69|9.49|9.7|9.5|9.7|9.5|9.68|9.48|6
1675595100000|2023-02-05 11:05:00|9.71|9.51|9.7|9.5|9.72|9.52|9.69|9.49|22
1675595400000|2023-02-05 11:10:00|9.69|9.49|9.68|9.48|9.7|9.5|9.67|9.47|32
1675595700000|2023-02-05 11:15:00|9.67|9.47|9.69|9.49|9.69|9.49|9.67|9.47|5
1675596000000|2023-02-05 11:20:00|9.68|9.48|9.67|9.47|9.69|9.49|9.66|9.46|42
1675596300000|2023-02-05 11:25:00|9.66|9.46|9.65|9.45|9.67|9.47|9.65|9.45|22
1675596600000|2023-02-05 11:30:00|9.66|9.46|9.64|9.44|9.66|9.46|9.63|9.43|15
1675596900000|2023-02-05 11:35:00|9.63|9.43|9.63|9.43|9.65|9.45|9.62|9.42|31
1675597200000|2023-02-05 11:40:00|9.62|9.42|9.64|9.44|9.64|9.44|9.6|9.4|21
1675597500000|2023-02-05 11:45:00|9.63|9.43|9.61|9.41|9.64|9.44|9.6|9.4|31
1675597800000|2023-02-05 11:50:00|9.6|9.4|9.62|9.42|9.62|9.42|9.59|9.39|23
1675598100000|2023-02-05 11:55:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|19
1675598400000|2023-02-05 12:00:00|9.62|9.42|9.62|9.42|9.63|9.43|9.61|9.41|13
1675598700000|2023-02-05 12:05:00|9.63|9.43|9.61|9.41|9.63|9.43|9.61|9.41|9
1675599000000|2023-02-05 12:10:00|9.62|9.42|9.59|9.39|9.62|9.42|9.59|9.39|38
1675599300000|2023-02-05 12:15:00|9.58|9.38|9.57|9.37|9.6|9.4|9.57|9.37|14
1675599600000|2023-02-05 12:20:00|9.58|9.38|9.58|9.38|9.6|9.4|9.57|9.37|11
1675599900000|2023-02-05 12:25:00|9.59|9.39|9.61|9.41|9.61|9.41|9.59|9.39|3
1675600200000|2023-02-05 12:30:00|9.6|9.4|9.59|9.39|9.61|9.41|9.59|9.39|16
1675600500000|2023-02-05 12:35:00|9.58|9.38|9.58|9.38|9.6|9.4|9.57|9.37|33
1675600800000|2023-02-05 12:40:00|9.57|9.37|9.54|9.34|9.58|9.38|9.53|9.33|46
1675601100000|2023-02-05 12:45:00|9.55|9.35|9.49|9.29|9.56|9.36|9.48|9.28|27
1675601400000|2023-02-05 12:50:00|9.5|9.3|9.4|9.2|9.5|9.3|9.4|9.2|81
1675601700000|2023-02-05 12:55:00|9.39|9.19|9.32|9.12|9.4|9.2|9.2|9|209
1675602000000|2023-02-05 13:00:00|9.33|9.13|9.33|9.13|9.34|9.14|9.29|9.09|129
1675602300000|2023-02-05 13:05:00|9.34|9.14|9.32|9.12|9.34|9.14|9.28|9.08|71
1675602600000|2023-02-05 13:10:00|9.31|9.11|9.29|9.09|9.31|9.11|9.28|9.08|75
1675602900000|2023-02-05 13:15:00|9.3|9.1|9.34|9.14|9.36|9.16|9.3|9.1|53
1675603200000|2023-02-05 13:20:00|9.33|9.13|9.36|9.16|9.37|9.17|9.33|9.13|36
1675603500000|2023-02-05 13:25:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|26
1675603800000|2023-02-05 13:30:00|9.35|9.15|9.38|9.18|9.38|9.18|9.33|9.13|42
1675604100000|2023-02-05 13:35:00|9.37|9.17|9.39|9.19|9.4|9.2|9.37|9.17|49
1675604400000|2023-02-05 13:40:00|9.38|9.18|9.37|9.17|9.39|9.19|9.36|9.16|50
1675604700000|2023-02-05 13:45:00|9.38|9.18|9.37|9.17|9.39|9.19|9.36|9.16|40
1675605000000|2023-02-05 13:50:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|38
1675605300000|2023-02-05 13:55:00|9.36|9.16|9.35|9.15|9.37|9.17|9.34|9.14|20
1675605600000|2023-02-05 14:00:00|9.34|9.14|9.37|9.17|9.37|9.17|9.33|9.13|36
1675605900000|2023-02-05 14:05:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|13
1675606200000|2023-02-05 14:10:00|9.35|9.15|9.34|9.14|9.36|9.16|9.32|9.12|30
1675606500000|2023-02-05 14:15:00|9.33|9.13|9.34|9.14|9.35|9.15|9.32|9.12|30
1675606800000|2023-02-05 14:20:00|9.33|9.13|9.34|9.14|9.35|9.15|9.32|9.12|34
1675607100000|2023-02-05 14:25:00|9.35|9.15|9.39|9.19|9.39|9.19|9.35|9.15|31
1675607400000|2023-02-05 14:30:00|9.38|9.18|9.41|9.21|9.41|9.21|9.38|9.18|36
1675607700000|2023-02-05 14:35:00|9.4|9.2|9.39|9.19|9.41|9.21|9.38|9.18|42
1675608000000|2023-02-05 14:40:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|17
1675608300000|2023-02-05 14:45:00|9.37|9.17|9.37|9.17|9.38|9.18|9.35|9.15|33
1675608600000|2023-02-05 14:50:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|21
1675608900000|2023-02-05 14:55:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|30
1675609200000|2023-02-05 15:00:00|9.37|9.17|9.39|9.19|9.4|9.2|9.36|9.16|31
1675609500000|2023-02-05 15:05:00|9.4|9.2|9.38|9.18|9.4|9.2|9.37|9.17|43
1675609800000|2023-02-05 15:10:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|40
1675610100000|2023-02-05 15:15:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|17
1675610400000|2023-02-05 15:20:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|15
1675610700000|2023-02-05 15:25:00|9.37|9.17|9.35|9.15|9.37|9.17|9.33|9.13|23
1675611000000|2023-02-05 15:30:00|9.34|9.14|9.33|9.13|9.35|9.15|9.31|9.11|34
1675611300000|2023-02-05 15:35:00|9.32|9.12|9.33|9.13|9.34|9.14|9.29|9.09|60
1675611600000|2023-02-05 15:40:00|9.32|9.12|9.32|9.12|9.33|9.13|9.3|9.1|41
1675611900000|2023-02-05 15:45:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|29
1675612200000|2023-02-05 15:50:00|9.3|9.1|9.27|9.07|9.31|9.11|9.25|9.05|64
1675612500000|2023-02-05 15:55:00|9.28|9.08|9.3|9.1|9.31|9.11|9.28|9.08|37
1675612800000|2023-02-05 16:00:00|9.31|9.11|9.3|9.1|9.31|9.11|9.27|9.07|42
1675613100000|2023-02-05 16:05:00|9.31|9.11|9.32|9.12|9.33|9.13|9.3|9.1|22
1675613400000|2023-02-05 16:10:00|9.31|9.11|9.27|9.07|9.32|9.12|9.26|9.06|53
1675613700000|2023-02-05 16:15:00|9.26|9.06|9.24|9.04|9.27|9.07|9.24|9.04|37
1675614000000|2023-02-05 16:20:00|9.25|9.05|9.3|9.1|9.3|9.1|9.23|9.03|70
1675614300000|2023-02-05 16:25:00|9.29|9.09|9.32|9.12|9.32|9.12|9.29|9.09|28
1675614600000|2023-02-05 16:30:00|9.33|9.13|9.3|9.1|9.33|9.13|9.29|9.09|44
1675614900000|2023-02-05 16:35:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|15
1675615200000|2023-02-05 16:40:00|9.28|9.08|9.29|9.09|9.31|9.11|9.28|9.08|12
1675615500000|2023-02-05 16:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.28|9.08|21
1675615800000|2023-02-05 16:50:00|9.29|9.09|9.27|9.07|9.3|9.1|9.27|9.07|19
1675616100000|2023-02-05 16:55:00|9.25|9.05|9.24|9.04|9.27|9.07|9.23|9.03|22
1675616400000|2023-02-05 17:00:00|9.23|9.03|9.26|9.06|9.27|9.07|9.23|9.03|54
1675616700000|2023-02-05 17:05:00|9.25|9.05|9.26|9.06|9.26|9.06|9.22|9.02|22
1675617000000|2023-02-05 17:10:00|9.25|9.05|9.24|9.04|9.27|9.07|9.24|9.04|28
1675617300000|2023-02-05 17:15:00|9.25|9.05|9.3|9.1|9.3|9.1|9.16|8.96|82
1675617600000|2023-02-05 17:20:00|9.29|9.09|9.3|9.1|9.32|9.12|9.27|9.07|44
1675617900000|2023-02-05 17:25:00|9.31|9.11|9.28|9.08|9.31|9.11|9.28|9.08|30
1675618200000|2023-02-05 17:30:00|9.27|9.07|9.24|9.04|9.28|9.08|9.24|9.04|58
1675618500000|2023-02-05 17:35:00|9.25|9.05|9.22|9.02|9.26|9.06|9.21|9.01|62
1675618800000|2023-02-05 17:40:00|9.23|9.03|9.22|9.02|9.26|9.06|9.22|9.02|44
1675619100000|2023-02-05 17:45:00|9.21|9.01|9.24|9.04|9.24|9.04|9.21|9.01|38
1675619400000|2023-02-05 17:50:00|9.23|9.03|9.28|9.08|9.29|9.09|9.21|9.01|46
1675619700000|2023-02-05 17:55:00|9.27|9.07|9.27|9.07|9.28|9.08|9.25|9.05|31
1675620000000|2023-02-05 18:00:00|9.26|9.06|9.28|9.08|9.31|9.11|9.25|9.05|47
1675620300000|2023-02-05 18:05:00|9.27|9.07|9.3|9.1|9.3|9.1|9.27|9.07|16
1675620600000|2023-02-05 18:10:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|12
1675620900000|2023-02-05 18:15:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|28
1675621200000|2023-02-05 18:20:00|9.29|9.09|9.28|9.08|9.3|9.1|9.28|9.08|24
1675621500000|2023-02-05 18:25:00|9.29|9.09|9.28|9.08|9.29|9.09|9.27|9.07|44
1675621800000|2023-02-05 18:30:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|12
1675622100000|2023-02-05 18:35:00|9.27|9.07|9.24|9.04|9.27|9.07|9.24|9.04|38
1675622400000|2023-02-05 18:40:00|9.23|9.03|9.25|9.05|9.26|9.06|9.23|9.03|21
1675622700000|2023-02-05 18:45:00|9.26|9.06|9.27|9.07|9.28|9.08|9.24|9.04|20
1675623000000|2023-02-05 18:50:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|18
1675623300000|2023-02-05 18:55:00|9.26|9.06|9.23|9.03|9.26|9.06|9.21|9.01|34
1675623600000|2023-02-05 19:00:00|9.22|9.02|9.2|9|9.25|9.05|9.2|9|71
1675623900000|2023-02-05 19:05:00|9.19|8.99|9.21|9.01|9.22|9.02|9.18|8.98|47
1675624200000|2023-02-05 19:10:00|9.22|9.02|9.2|9|9.22|9.02|9.18|8.98|21
1675624500000|2023-02-05 19:15:00|9.21|9.01|9.24|9.04|9.24|9.04|9.2|9|34
1675624800000|2023-02-05 19:20:00|9.25|9.05|9.2|9|9.25|9.05|9.2|9|24
1675625100000|2023-02-05 19:25:00|9.21|9.01|9.22|9.02|9.23|9.03|9.15|8.95|64
1675625400000|2023-02-05 19:30:00|9.23|9.03|9.22|9.02|9.23|9.03|9.2|9|40
1675625700000|2023-02-05 19:35:00|9.23|9.03|9.26|9.06|9.26|9.06|9.22|9.02|26
1675626000000|2023-02-05 19:40:00|9.25|9.05|9.28|9.08|9.28|9.08|9.25|9.05|16
1675626300000|2023-02-05 19:45:00|9.27|9.07|9.28|9.08|9.28|9.08|9.25|9.05|20
1675626600000|2023-02-05 19:50:00|9.27|9.07|9.28|9.08|9.3|9.1|9.27|9.07|14
1675626900000|2023-02-05 19:55:00|9.29|9.09|9.28|9.08|9.3|9.1|9.28|9.08|34
1675627200000|2023-02-05 20:00:00|9.27|9.07|9.25|9.05|9.28|9.08|9.25|9.05|27
1675627500000|2023-02-05 20:05:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|21
1675627800000|2023-02-05 20:10:00|9.25|9.05|9.25|9.05|9.27|9.07|9.24|9.04|19
1675628100000|2023-02-05 20:15:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|4
1675628400000|2023-02-05 20:20:00|9.24|9.04|9.27|9.07|9.27|9.07|9.24|9.04|16
1675628700000|2023-02-05 20:25:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|23
1675629000000|2023-02-05 20:30:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|23
1675629300000|2023-02-05 20:35:00|9.26|9.06|9.22|9.02|9.27|9.07|9.22|9.02|29
1675629600000|2023-02-05 20:40:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|9
1675629900000|2023-02-05 20:45:00|9.22|9.02|9.22|9.02|9.25|9.05|9.22|9.02|23
1675630200000|2023-02-05 20:50:00|9.23|9.03|9.22|9.02|9.24|9.04|9.21|9.01|24
1675630500000|2023-02-05 20:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.21|9.01|34
1675630800000|2023-02-05 21:00:00|9.23|9.03|9.21|9.01|9.24|9.04|9.18|8.98|53
1675631100000|2023-02-05 21:05:00|9.2|9|9.21|9.01|9.21|9.01|9.16|8.96|38
1675631400000|2023-02-05 21:10:00|9.2|9|9.19|8.99|9.21|9.01|9.18|8.98|26
1675631700000|2023-02-05 21:15:00|9.18|8.98|9.22|9.02|9.22|9.02|9.18|8.98|23
1675632000000|2023-02-05 21:20:00|9.21|9.01|9.24|9.04|9.24|9.04|9.21|9.01|34
1675632300000|2023-02-05 21:25:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|19
1675632600000|2023-02-05 21:30:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|11
1675632900000|2023-02-05 21:35:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|14
1675633200000|2023-02-05 21:40:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|45
1675633500000|2023-02-05 21:45:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|20
1675633800000|2023-02-05 21:50:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|26
1675634100000|2023-02-05 21:55:00|9.24|9.04|9.25|9.05|9.25|9.05|9.22|9.02|16
1675634400000|2023-02-05 22:00:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|22
1675634700000|2023-02-05 22:05:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|11
1675635000000|2023-02-05 22:10:00|9.25|9.05|9.28|9.08|9.3|9.1|9.25|9.05|32
1675635300000|2023-02-05 22:15:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|13
1675635600000|2023-02-05 22:20:00|9.28|9.08|9.29|9.09|9.3|9.1|9.27|9.07|16
1675635900000|2023-02-05 22:25:00|9.28|9.08|9.3|9.1|9.31|9.11|9.28|9.08|23
1675636200000|2023-02-05 22:30:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|35
1675636500000|2023-02-05 22:35:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|19
1675636800000|2023-02-05 22:40:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|16
1675637100000|2023-02-05 22:45:00|9.33|9.13|9.33|9.13|9.35|9.15|9.33|9.13|9
1675637400000|2023-02-05 22:50:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|12
1675637700000|2023-02-05 22:55:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|23
1675638000000|2023-02-05 23:00:00|9.35|9.15|9.32|9.12|9.35|9.15|9.32|9.12|48
1675638300000|2023-02-05 23:05:00|9.33|9.13|9.33|9.13|9.33|9.13|9.31|9.11|25
1675638600000|2023-02-05 23:10:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|22
1675638900000|2023-02-05 23:15:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|37
1675639200000|2023-02-05 23:20:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|9
1675639500000|2023-02-05 23:25:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|15
1675639800000|2023-02-05 23:30:00|9.31|9.11|9.3|9.1|9.33|9.13|9.3|9.1|24
1675640100000|2023-02-05 23:35:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|35
1675640400000|2023-02-05 23:40:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|10
1675640700000|2023-02-05 23:45:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|36
1675641000000|2023-02-05 23:50:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|22
1675641300000|2023-02-05 23:55:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|9
1675641600000|2023-02-06 00:00:00|9.31|9.11|9.34|9.14|9.34|9.14|9.3|9.1|30
1675641900000|2023-02-06 00:05:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|19
1675642200000|2023-02-06 00:10:00|9.34|9.14|9.37|9.17|9.37|9.17|9.33|9.13|22
1675642500000|2023-02-06 00:15:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|34
1675642800000|2023-02-06 00:20:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|21
1675643100000|2023-02-06 00:25:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|35
1675643400000|2023-02-06 00:30:00|9.38|9.18|9.36|9.16|9.38|9.18|9.35|9.15|23
1675643700000|2023-02-06 00:35:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|20
1675644000000|2023-02-06 00:40:00|9.35|9.15|9.39|9.19|9.39|9.19|9.35|9.15|17
1675644300000|2023-02-06 00:45:00|9.38|9.18|9.37|9.17|9.39|9.19|9.36|9.16|22
1675644600000|2023-02-06 00:50:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|5
1675644900000|2023-02-06 00:55:00|9.37|9.17|9.38|9.18|9.38|9.18|9.36|9.16|6
1675645200000|2023-02-06 01:00:00|9.37|9.17|9.37|9.17|9.39|9.19|9.36|9.16|47
1675645500000|2023-02-06 01:05:00|9.36|9.16|9.38|9.18|9.39|9.19|9.36|9.16|27
1675645800000|2023-02-06 01:10:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|41
1675646100000|2023-02-06 01:15:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|13
1675646400000|2023-02-06 01:20:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|16
1675646700000|2023-02-06 01:25:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|61
1675647000000|2023-02-06 01:30:00|9.36|9.16|9.35|9.15|9.37|9.17|9.33|9.13|64
1675647300000|2023-02-06 01:35:00|9.34|9.14|9.36|9.16|9.36|9.16|9.34|9.14|19
1675647600000|2023-02-06 01:40:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|4
1675647900000|2023-02-06 01:45:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|21
1675648200000|2023-02-06 01:50:00|9.36|9.16|9.33|9.13|9.36|9.16|9.33|9.13|22
1675648500000|2023-02-06 01:55:00|9.34|9.14|9.33|9.13|9.35|9.15|9.32|9.12|28
1675648800000|2023-02-06 02:00:00|9.34|9.14|9.35|9.15|9.35|9.15|9.33|9.13|28
1675649100000|2023-02-06 02:05:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|11
1675649700000|2023-02-06 02:15:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|26
1675650000000|2023-02-06 02:20:00|9.33|9.13|9.33|9.13|9.34|9.14|9.31|9.11|35
1675650300000|2023-02-06 02:25:00|9.32|9.12|9.3|9.1|9.33|9.13|9.28|9.08|35
1675650600000|2023-02-06 02:30:00|9.29|9.09|9.28|9.08|9.3|9.1|9.27|9.07|34
1675650900000|2023-02-06 02:35:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|8
1675651200000|2023-02-06 02:40:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|19
1675651500000|2023-02-06 02:45:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1675651800000|2023-02-06 02:50:00|9.27|9.07|9.26|9.06|9.28|9.08|9.26|9.06|16
1675652100000|2023-02-06 02:55:00|9.27|9.07|9.23|9.03|9.27|9.07|9.22|9.02|41
1675652400000|2023-02-06 03:00:00|9.22|9.02|9.25|9.05|9.25|9.05|9.2|9|50
1675652700000|2023-02-06 03:05:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|14
1675653000000|2023-02-06 03:10:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|11
1675653300000|2023-02-06 03:15:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|15
1675653600000|2023-02-06 03:20:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|29
1675653900000|2023-02-06 03:25:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|8
1675654200000|2023-02-06 03:30:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|18
1675654500000|2023-02-06 03:35:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|30
1675654800000|2023-02-06 03:40:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|13
1675655100000|2023-02-06 03:45:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|12
1675655400000|2023-02-06 03:50:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|7
1675655700000|2023-02-06 03:55:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|4
1675656000000|2023-02-06 04:00:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|11
1675656300000|2023-02-06 04:05:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|5
1675656600000|2023-02-06 04:10:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|3
1675656900000|2023-02-06 04:15:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|2
1675657200000|2023-02-06 04:20:00|9.3|9.1|9.28|9.08|9.3|9.1|9.28|9.08|29
1675657500000|2023-02-06 04:25:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|3
1675657800000|2023-02-06 04:30:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|5
1675658100000|2023-02-06 04:35:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|3
1675658400000|2023-02-06 04:40:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|9
1675658700000|2023-02-06 04:45:00|9.31|9.11|9.29|9.09|9.31|9.11|9.28|9.08|21
1675659000000|2023-02-06 04:50:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|40
1675659300000|2023-02-06 04:55:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|9
1675659600000|2023-02-06 05:00:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|6
1675659900000|2023-02-06 05:05:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|17
1675660200000|2023-02-06 05:10:00|9.3|9.1|9.28|9.08|9.3|9.1|9.28|9.08|17
1675660500000|2023-02-06 05:15:00|9.27|9.07|9.25|9.05|9.28|9.08|9.25|9.05|15
1675660800000|2023-02-06 05:20:00|9.24|9.04|9.24|9.04|9.26|9.06|9.23|9.03|55
1675661100000|2023-02-06 05:25:00|9.23|9.03|9.21|9.01|9.25|9.05|9.17|8.97|111
1675661400000|2023-02-06 05:30:00|9.2|9|9.21|9.01|9.22|9.02|9.16|8.96|86
1675661700000|2023-02-06 05:35:00|9.2|9|9.22|9.02|9.23|9.03|9.2|9|55
1675662000000|2023-02-06 05:40:00|9.23|9.03|9.24|9.04|9.25|9.05|9.22|9.02|32
1675662300000|2023-02-06 05:45:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|36
1675662600000|2023-02-06 05:50:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|37
1675662900000|2023-02-06 05:55:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|18
1675663200000|2023-02-06 06:00:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|19
1675663500000|2023-02-06 06:05:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|36
1675663800000|2023-02-06 06:10:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|14
1675664100000|2023-02-06 06:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|9
1675664400000|2023-02-06 06:20:00|9.26|9.06|9.3|9.1|9.3|9.1|9.25|9.05|39
1675664700000|2023-02-06 06:25:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|31
1675665000000|2023-02-06 06:30:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|36
1675665300000|2023-02-06 06:35:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|22
1675665600000|2023-02-06 06:40:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|9
1675665900000|2023-02-06 06:45:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|12
1675666200000|2023-02-06 06:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|27
1675666500000|2023-02-06 06:55:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|32
1675666800000|2023-02-06 07:00:00|9.32|9.12|9.29|9.09|9.32|9.12|9.29|9.09|26
1675667100000|2023-02-06 07:05:00|9.3|9.1|9.32|9.12|9.32|9.12|9.29|9.09|37
1675667400000|2023-02-06 07:10:00|9.31|9.11|9.35|9.15|9.35|9.15|9.31|9.11|35
1675667700000|2023-02-06 07:15:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|13
1675668000000|2023-02-06 07:20:00|9.33|9.13|9.35|9.15|9.36|9.16|9.33|9.13|17
1675668300000|2023-02-06 07:25:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|48
1675668600000|2023-02-06 07:30:00|9.34|9.14|9.34|9.14|9.36|9.16|9.33|9.13|39
1675668900000|2023-02-06 07:35:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|33
1675669200000|2023-02-06 07:40:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|33
1675669500000|2023-02-06 07:45:00|9.35|9.15|9.42|9.22|9.43|9.23|9.35|9.15|67
1675669800000|2023-02-06 07:50:00|9.43|9.23|9.41|9.21|9.43|9.23|9.4|9.2|37
1675670100000|2023-02-06 07:55:00|9.4|9.2|9.42|9.22|9.42|9.22|9.39|9.19|27
1675670400000|2023-02-06 08:00:00|9.41|9.21|9.41|9.21|9.42|9.22|9.39|9.19|71
1675670700000|2023-02-06 08:05:00|9.4|9.2|9.39|9.19|9.41|9.21|9.38|9.18|52
1675671000000|2023-02-06 08:10:00|9.38|9.18|9.39|9.19|9.4|9.2|9.38|9.18|18
1675671300000|2023-02-06 08:15:00|9.38|9.18|9.37|9.17|9.4|9.2|9.37|9.17|54
1675671600000|2023-02-06 08:20:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|41
1675671900000|2023-02-06 08:25:00|9.37|9.17|9.34|9.14|9.37|9.17|9.34|9.14|48
1675672200000|2023-02-06 08:30:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|37
1675672500000|2023-02-06 08:35:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|44
1675672800000|2023-02-06 08:40:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|46
1675673100000|2023-02-06 08:45:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|6
1675673400000|2023-02-06 08:50:00|9.36|9.16|9.34|9.14|9.36|9.16|9.34|9.14|25
1675673700000|2023-02-06 08:55:00|9.35|9.15|9.35|9.15|9.35|9.15|9.33|9.13|29
1675674000000|2023-02-06 09:00:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|8
1675674300000|2023-02-06 09:05:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|7
1675674600000|2023-02-06 09:10:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|20
1675674900000|2023-02-06 09:15:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|23
1675675200000|2023-02-06 09:20:00|9.34|9.14|9.32|9.12|9.34|9.14|9.31|9.11|15
1675675500000|2023-02-06 09:25:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|20
1675675800000|2023-02-06 09:30:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|12
1675676100000|2023-02-06 09:35:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|12
1675676400000|2023-02-06 09:40:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|39
1675676700000|2023-02-06 09:45:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|40
1675677000000|2023-02-06 09:50:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|4
1675677300000|2023-02-06 09:55:00|9.34|9.14|9.32|9.12|9.34|9.14|9.32|9.12|7
1675677600000|2023-02-06 10:00:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|23
1675677900000|2023-02-06 10:05:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|10
1675678200000|2023-02-06 10:10:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|7
1675678500000|2023-02-06 10:15:00|9.33|9.13|9.32|9.12|9.35|9.15|9.32|9.12|46
1675678800000|2023-02-06 10:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|15
1675679100000|2023-02-06 10:25:00|9.34|9.14|9.32|9.12|9.34|9.14|9.32|9.12|21
1675679400000|2023-02-06 10:30:00|9.33|9.13|9.3|9.1|9.33|9.13|9.3|9.1|28
1675679700000|2023-02-06 10:35:00|9.31|9.11|9.28|9.08|9.31|9.11|9.27|9.07|20
1675680000000|2023-02-06 10:40:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|33
1675680300000|2023-02-06 10:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|7
1675680600000|2023-02-06 10:50:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|15
1675680900000|2023-02-06 10:55:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|12
1675681200000|2023-02-06 11:00:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|16
1675681500000|2023-02-06 11:05:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|67
1675681800000|2023-02-06 11:10:00|9.27|9.07|9.27|9.07|9.29|9.09|9.26|9.06|39
1675682100000|2023-02-06 11:15:00|9.28|9.08|9.29|9.09|9.3|9.1|9.27|9.07|14
1675682400000|2023-02-06 11:20:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|7
1675682700000|2023-02-06 11:25:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|35
1675683000000|2023-02-06 11:30:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|39
1675683300000|2023-02-06 11:35:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|11
1675683600000|2023-02-06 11:40:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|10
1675683900000|2023-02-06 11:45:00|9.28|9.08|9.31|9.11|9.31|9.11|9.28|9.08|42
1675684200000|2023-02-06 11:50:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|5
1675684500000|2023-02-06 11:55:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|31
1675684800000|2023-02-06 12:00:00|9.34|9.14|9.32|9.12|9.35|9.15|9.31|9.11|79
1675685100000|2023-02-06 12:05:00|9.33|9.13|9.32|9.12|9.34|9.14|9.32|9.12|26
1675685400000|2023-02-06 12:10:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|37
1675685700000|2023-02-06 12:15:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|12
1675686000000|2023-02-06 12:20:00|9.3|9.1|9.28|9.08|9.31|9.11|9.28|9.08|35
1675686300000|2023-02-06 12:25:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|18
1675686600000|2023-02-06 12:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|19
1675686900000|2023-02-06 12:35:00|9.3|9.1|9.32|9.12|9.32|9.12|9.29|9.09|21
1675687200000|2023-02-06 12:40:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|14
1675687500000|2023-02-06 12:45:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|22
1675687800000|2023-02-06 12:50:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|47
1675688100000|2023-02-06 12:55:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|29
1675688400000|2023-02-06 13:00:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|19
1675688700000|2023-02-06 13:05:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|9
1675689000000|2023-02-06 13:10:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|27
1675689300000|2023-02-06 13:15:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|23
1675689600000|2023-02-06 13:20:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|6
1675689900000|2023-02-06 13:25:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|15
1675690200000|2023-02-06 13:30:00|9.3|9.1|9.28|9.08|9.31|9.11|9.28|9.08|13
1675690500000|2023-02-06 13:35:00|9.27|9.07|9.29|9.09|9.3|9.1|9.27|9.07|25
1675690800000|2023-02-06 13:40:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|15
1675691100000|2023-02-06 13:45:00|9.29|9.09|9.27|9.07|9.29|9.09|9.26|9.06|25
1675691400000|2023-02-06 13:50:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|29
1675691700000|2023-02-06 13:55:00|9.25|9.05|9.27|9.07|9.28|9.08|9.25|9.05|33
1675692000000|2023-02-06 14:00:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|5
1675692300000|2023-02-06 14:05:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|71
1675692600000|2023-02-06 14:10:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|20
1675692900000|2023-02-06 14:15:00|9.26|9.06|9.25|9.05|9.26|9.06|9.23|9.03|54
1675693200000|2023-02-06 14:20:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|31
1675693500000|2023-02-06 14:25:00|9.27|9.07|9.25|9.05|9.27|9.07|9.24|9.04|41
1675693800000|2023-02-06 14:30:00|9.24|9.04|9.28|9.08|9.3|9.1|9.24|9.04|111
1675694100000|2023-02-06 14:35:00|9.27|9.07|9.24|9.04|9.29|9.09|9.23|9.03|92
1675694400000|2023-02-06 14:40:00|9.25|9.05|9.24|9.04|9.26|9.06|9.22|9.02|60
1675694700000|2023-02-06 14:45:00|9.23|9.03|9.27|9.07|9.27|9.07|9.23|9.03|45
1675695000000|2023-02-06 14:50:00|9.26|9.06|9.24|9.04|9.29|9.09|9.23|9.03|85
1675695300000|2023-02-06 14:55:00|9.25|9.05|9.25|9.05|9.26|9.06|9.22|9.02|61
1675695600000|2023-02-06 15:00:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|60
1675695900000|2023-02-06 15:05:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|39
1675696200000|2023-02-06 15:10:00|9.27|9.07|9.25|9.05|9.27|9.07|9.24|9.04|15
1675696500000|2023-02-06 15:15:00|9.24|9.04|9.22|9.02|9.25|9.05|9.22|9.02|23
1675696800000|2023-02-06 15:20:00|9.21|9.01|9.22|9.02|9.23|9.03|9.2|9|22
1675697100000|2023-02-06 15:25:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|50
1675697400000|2023-02-06 15:30:00|9.21|9.01|9.21|9.01|9.23|9.03|9.2|9|67
1675697700000|2023-02-06 15:35:00|9.22|9.02|9.22|9.02|9.23|9.03|9.2|9|25
1675698000000|2023-02-06 15:40:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|37
1675698300000|2023-02-06 15:45:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|16
1675698600000|2023-02-06 15:50:00|9.24|9.04|9.29|9.09|9.29|9.09|9.24|9.04|36
1675698900000|2023-02-06 15:55:00|9.28|9.08|9.34|9.14|9.34|9.14|9.28|9.08|97
1675699200000|2023-02-06 16:00:00|9.33|9.13|9.32|9.12|9.35|9.15|9.31|9.11|72
1675699500000|2023-02-06 16:05:00|9.33|9.13|9.33|9.13|9.36|9.16|9.32|9.12|47
1675699800000|2023-02-06 16:10:00|9.34|9.14|9.34|9.14|9.34|9.14|9.31|9.11|73
1675700100000|2023-02-06 16:15:00|9.35|9.15|9.37|9.17|9.38|9.18|9.34|9.14|45
1675700400000|2023-02-06 16:20:00|9.36|9.16|9.35|9.15|9.37|9.17|9.34|9.14|62
1675700700000|2023-02-06 16:25:00|9.36|9.16|9.33|9.13|9.36|9.16|9.33|9.13|48
1675701000000|2023-02-06 16:30:00|9.34|9.14|9.3|9.1|9.34|9.14|9.3|9.1|25
1675701300000|2023-02-06 16:35:00|9.29|9.09|9.29|9.09|9.31|9.11|9.28|9.08|43
1675701600000|2023-02-06 16:40:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|12
1675701900000|2023-02-06 16:45:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|32
1675702200000|2023-02-06 16:50:00|9.28|9.08|9.3|9.1|9.31|9.11|9.28|9.08|23
1675702500000|2023-02-06 16:55:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|69
1675702800000|2023-02-06 17:00:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|30
1675703100000|2023-02-06 17:05:00|9.28|9.08|9.29|9.09|9.31|9.11|9.28|9.08|42
1675703400000|2023-02-06 17:10:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|28
1675703700000|2023-02-06 17:15:00|9.28|9.08|9.28|9.08|9.3|9.1|9.28|9.08|45
1675704000000|2023-02-06 17:20:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|13
1675704300000|2023-02-06 17:25:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|38
1675704600000|2023-02-06 17:30:00|9.3|9.1|9.32|9.12|9.32|9.12|9.29|9.09|31
1675704900000|2023-02-06 17:35:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|24
1675705200000|2023-02-06 17:40:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|11
1675705500000|2023-02-06 17:45:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|19
1675705800000|2023-02-06 17:50:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|28
1675706100000|2023-02-06 17:55:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|10
1675706400000|2023-02-06 18:00:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|19
1675706700000|2023-02-06 18:05:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|24
1675707000000|2023-02-06 18:10:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|14
1675707300000|2023-02-06 18:15:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|28
1675707600000|2023-02-06 18:20:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|11
1675707900000|2023-02-06 18:25:00|9.33|9.13|9.3|9.1|9.34|9.14|9.3|9.1|22
1675708200000|2023-02-06 18:30:00|9.31|9.11|9.31|9.11|9.31|9.11|9.29|9.09|27
1675708500000|2023-02-06 18:35:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|26
1675708800000|2023-02-06 18:40:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|30
1675709100000|2023-02-06 18:45:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|30
1675709400000|2023-02-06 18:50:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|17
1675709700000|2023-02-06 18:55:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|24
1675710000000|2023-02-06 19:00:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|23
1675710300000|2023-02-06 19:05:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|15
1675710600000|2023-02-06 19:10:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|14
1675710900000|2023-02-06 19:15:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|8
1675711200000|2023-02-06 19:20:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|26
1675711500000|2023-02-06 19:25:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|15
1675711800000|2023-02-06 19:30:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|18
1675712100000|2023-02-06 19:35:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|35
1675712400000|2023-02-06 19:40:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|40
1675712700000|2023-02-06 19:45:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|27
1675713000000|2023-02-06 19:50:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|39
1675713300000|2023-02-06 19:55:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|14
1675713600000|2023-02-06 20:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1675713900000|2023-02-06 20:05:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|11
1675714200000|2023-02-06 20:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|20
1675714500000|2023-02-06 20:15:00|9.28|9.08|9.31|9.11|9.31|9.11|9.28|9.08|18
1675714800000|2023-02-06 20:20:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|12
1675715100000|2023-02-06 20:25:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|17
1675715400000|2023-02-06 20:30:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|17
1675715700000|2023-02-06 20:35:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|32
1675716000000|2023-02-06 20:40:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|14
1675716300000|2023-02-06 20:45:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|18
1675716600000|2023-02-06 20:50:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|11
1675716900000|2023-02-06 20:55:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|34
1675717200000|2023-02-06 21:00:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|9
1675717500000|2023-02-06 21:05:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|17
1675717800000|2023-02-06 21:10:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|18
1675718100000|2023-02-06 21:15:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|18
1675718700000|2023-02-06 21:25:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|4
1675719000000|2023-02-06 21:30:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|14
1675719300000|2023-02-06 21:35:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|31
1675719600000|2023-02-06 21:40:00|9.26|9.06|9.24|9.04|9.26|9.06|9.24|9.04|13
1675719900000|2023-02-06 21:45:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|25
1675720200000|2023-02-06 21:50:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|54
1675720500000|2023-02-06 21:55:00|9.24|9.04|9.22|9.02|9.24|9.04|9.21|9.01|15
1675720800000|2023-02-06 22:00:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|12
1675721100000|2023-02-06 22:05:00|9.21|9.01|9.23|9.03|9.23|9.03|9.2|9|23
1675721400000|2023-02-06 22:10:00|9.22|9.02|9.2|9|9.23|9.03|9.2|9|13
1675721700000|2023-02-06 22:15:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|16
1675722000000|2023-02-06 22:20:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|13
1675722300000|2023-02-06 22:25:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|10
1675722600000|2023-02-06 22:30:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|12
1675722900000|2023-02-06 22:35:00|9.18|8.98|9.18|8.98|9.18|8.98|9.18|8.98|1
1675723200000|2023-02-06 22:40:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|13
1675723500000|2023-02-06 22:45:00|9.2|9|9.2|9|9.21|9.01|9.2|9|9
1675723800000|2023-02-06 22:50:00|9.19|8.99|9.18|8.98|9.2|9|9.18|8.98|6
1675724100000|2023-02-06 22:55:00|9.19|8.99|9.18|8.98|9.19|8.99|9.16|8.96|28
1675724400000|2023-02-06 23:00:00|9.17|8.97|9.07|8.87|9.18|8.98|9.06|8.86|81
1675724700000|2023-02-06 23:05:00|9.08|8.88|8.99|8.79|9.08|8.88|8.96|8.76|108
1675725000000|2023-02-06 23:10:00|9|8.8|9.04|8.84|9.04|8.84|8.98|8.78|97
1675725300000|2023-02-06 23:15:00|9.03|8.83|9.01|8.81|9.04|8.84|8.99|8.79|91
1675725600000|2023-02-06 23:20:00|9|8.8|9.03|8.83|9.03|8.83|8.98|8.78|86
1675725900000|2023-02-06 23:25:00|9.02|8.82|9.02|8.82|9.03|8.83|8.99|8.79|47
1675726200000|2023-02-06 23:30:00|9.01|8.81|9.02|8.82|9.02|8.82|8.98|8.78|62
1675726500000|2023-02-06 23:35:00|9.03|8.83|9.03|8.83|9.05|8.85|9.02|8.82|33
1675726800000|2023-02-06 23:40:00|9.02|8.82|9.06|8.86|9.06|8.86|9.02|8.82|107
1675727100000|2023-02-06 23:45:00|9.05|8.85|9.07|8.87|9.07|8.87|9.05|8.85|39
1675727400000|2023-02-06 23:50:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|56
1675727700000|2023-02-06 23:55:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|35
1675728000000|2023-02-07 00:00:00|9.05|8.85|9.07|8.87|9.08|8.88|9.04|8.84|61
1675728300000|2023-02-07 00:05:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|34
1675728600000|2023-02-07 00:10:00|9.1|8.9|9.1|8.9|9.1|8.9|9.08|8.88|35
1675728900000|2023-02-07 00:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|34
1675729200000|2023-02-07 00:20:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|33
1675729500000|2023-02-07 00:25:00|9.1|8.9|9.11|8.91|9.11|8.91|9.08|8.88|44
1675729800000|2023-02-07 00:30:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|2
1675730100000|2023-02-07 00:35:00|9.1|8.9|9.08|8.88|9.11|8.91|9.06|8.86|41
1675730400000|2023-02-07 00:40:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|43
1675730700000|2023-02-07 00:45:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|27
1675731000000|2023-02-07 00:50:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|44
1675731300000|2023-02-07 00:55:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|29
1675731600000|2023-02-07 01:00:00|9.06|8.86|9.09|8.89|9.09|8.89|9.06|8.86|60
1675731900000|2023-02-07 01:05:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|21
1675732200000|2023-02-07 01:10:00|9.07|8.87|9.09|8.89|9.09|8.89|9.06|8.86|31
1675732500000|2023-02-07 01:15:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|33
1675732800000|2023-02-07 01:20:00|9.07|8.87|9.1|8.9|9.1|8.9|9.07|8.87|16
1675733100000|2023-02-07 01:25:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|37
1675733400000|2023-02-07 01:30:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|17
1675733700000|2023-02-07 01:35:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|13
1675734000000|2023-02-07 01:40:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|10
1675734300000|2023-02-07 01:45:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|14
1675734600000|2023-02-07 01:50:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|10
1675734900000|2023-02-07 01:55:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|53
1675735200000|2023-02-07 02:00:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|32
1675735500000|2023-02-07 02:05:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|8
1675735800000|2023-02-07 02:10:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|10
1675736100000|2023-02-07 02:15:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|8
1675736400000|2023-02-07 02:20:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|14
1675736700000|2023-02-07 02:25:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|70
1675737000000|2023-02-07 02:30:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|7
1675737300000|2023-02-07 02:35:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|37
1675737600000|2023-02-07 02:40:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|12
1675737900000|2023-02-07 02:45:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|10
1675738200000|2023-02-07 02:50:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|19
1675738500000|2023-02-07 02:55:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|29
1675738800000|2023-02-07 03:00:00|9.17|8.97|9.16|8.96|9.18|8.98|9.16|8.96|16
1675739100000|2023-02-07 03:05:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|9
1675739400000|2023-02-07 03:10:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|27
1675739700000|2023-02-07 03:15:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|5
1675740000000|2023-02-07 03:20:00|9.16|8.96|9.17|8.97|9.17|8.97|9.15|8.95|12
1675740300000|2023-02-07 03:25:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|33
1675740600000|2023-02-07 03:30:00|9.17|8.97|9.17|8.97|9.19|8.99|9.17|8.97|17
1675740900000|2023-02-07 03:35:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|7
1675741200000|2023-02-07 03:40:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|24
1675741500000|2023-02-07 03:45:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|15
1675741800000|2023-02-07 03:50:00|9.18|8.98|9.18|8.98|9.18|8.98|9.18|8.98|1
1675742100000|2023-02-07 03:55:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|13
1675742400000|2023-02-07 04:00:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|11
1675742700000|2023-02-07 04:05:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|19
1675743000000|2023-02-07 04:10:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|11
1675743300000|2023-02-07 04:15:00|9.17|8.97|9.17|8.97|9.17|8.97|9.17|8.97|1
1675743600000|2023-02-07 04:20:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|2
1675743900000|2023-02-07 04:25:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|7
1675744200000|2023-02-07 04:30:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|34
1675744500000|2023-02-07 04:35:00|9.19|8.99|9.16|8.96|9.19|8.99|9.16|8.96|30
1675744800000|2023-02-07 04:40:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|24
1675745100000|2023-02-07 04:45:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|9
1675745400000|2023-02-07 04:50:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|9
1675745700000|2023-02-07 04:55:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|2
1675746000000|2023-02-07 05:00:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|17
1675746300000|2023-02-07 05:05:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|5
1675746600000|2023-02-07 05:10:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|9
1675746900000|2023-02-07 05:15:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|23
1675747200000|2023-02-07 05:20:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|54
1675747500000|2023-02-07 05:25:00|9.17|8.97|9.19|8.99|9.19|8.99|9.17|8.97|11
1675747800000|2023-02-07 05:30:00|9.2|9|9.2|9|9.2|9|9.19|8.99|5
1675748100000|2023-02-07 05:35:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|19
1675748400000|2023-02-07 05:40:00|9.2|9|9.19|8.99|9.2|9|9.18|8.98|12
1675749000000|2023-02-07 05:50:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|8
1675749300000|2023-02-07 05:55:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|4
1675749600000|2023-02-07 06:00:00|9.2|9|9.2|9|9.2|9|9.19|8.99|3
1675749900000|2023-02-07 06:05:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|7
1675750200000|2023-02-07 06:10:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|11
1675750500000|2023-02-07 06:15:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|25
1675750800000|2023-02-07 06:20:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|26
1675751100000|2023-02-07 06:25:00|9.2|9|9.2|9|9.2|9|9.19|8.99|47
1675751400000|2023-02-07 06:30:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|11
1675751700000|2023-02-07 06:35:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|9
1675752000000|2023-02-07 06:40:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|10
1675752300000|2023-02-07 06:45:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|28
1675752600000|2023-02-07 06:50:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|9
1675752900000|2023-02-07 06:55:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|5
1675753200000|2023-02-07 07:00:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|20
1675753500000|2023-02-07 07:05:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|3
1675753800000|2023-02-07 07:10:00|9.2|9|9.2|9|9.2|9|9.19|8.99|7
1675754100000|2023-02-07 07:15:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|22
1675754700000|2023-02-07 07:25:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|27
1675755000000|2023-02-07 07:30:00|9.2|9|9.2|9|9.2|9|9.19|8.99|11
1675755300000|2023-02-07 07:35:00|9.19|8.99|9.18|8.98|9.2|9|9.18|8.98|42
1675755600000|2023-02-07 07:40:00|9.19|8.99|9.19|8.99|9.19|8.99|9.17|8.97|15
1675756500000|2023-02-07 07:55:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|3
1675756800000|2023-02-07 08:00:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|7
1675757100000|2023-02-07 08:05:00|9.18|8.98|9.16|8.96|9.18|8.98|9.14|8.94|53
1675757400000|2023-02-07 08:10:00|9.17|8.97|9.14|8.94|9.17|8.97|9.14|8.94|32
1675757700000|2023-02-07 08:15:00|9.15|8.95|9.16|8.96|9.17|8.97|9.15|8.95|14
1675758000000|2023-02-07 08:20:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|4
1675758300000|2023-02-07 08:25:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|5
1675758600000|2023-02-07 08:30:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|2
1675758900000|2023-02-07 08:35:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|21
1675759200000|2023-02-07 08:40:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|5
1675759500000|2023-02-07 08:45:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|24
1675759800000|2023-02-07 08:50:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|4
1675760100000|2023-02-07 08:55:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|16
1675760400000|2023-02-07 09:00:00|9.18|8.98|9.2|9|9.21|9.01|9.18|8.98|35
1675760700000|2023-02-07 09:05:00|9.21|9.01|9.22|9.02|9.23|9.03|9.2|9|28
1675761000000|2023-02-07 09:10:00|9.23|9.03|9.23|9.03|9.24|9.04|9.21|9.01|33
1675761300000|2023-02-07 09:15:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|58
1675761600000|2023-02-07 09:20:00|9.22|9.02|9.21|9.01|9.22|9.02|9.2|9|8
1675761900000|2023-02-07 09:25:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|4
1675762200000|2023-02-07 09:30:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|7
1675762500000|2023-02-07 09:35:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|15
1675762800000|2023-02-07 09:40:00|9.24|9.04|9.23|9.03|9.25|9.05|9.22|9.02|40
1675763100000|2023-02-07 09:45:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|6
1675763400000|2023-02-07 09:50:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|22
1675763700000|2023-02-07 09:55:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|16
1675764000000|2023-02-07 10:00:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|10
1675764300000|2023-02-07 10:05:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|29
1675764900000|2023-02-07 10:15:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|19
1675765200000|2023-02-07 10:20:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|30
1675765500000|2023-02-07 10:25:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|8
1675765800000|2023-02-07 10:30:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|14
1675766100000|2023-02-07 10:35:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|54
1675766400000|2023-02-07 10:40:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1675766700000|2023-02-07 10:45:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|17
1675767000000|2023-02-07 10:50:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|14
1675767300000|2023-02-07 10:55:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|6
1675767600000|2023-02-07 11:00:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|15
1675767900000|2023-02-07 11:05:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|20
1675768200000|2023-02-07 11:10:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|4
1675768500000|2023-02-07 11:15:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|20
1675768800000|2023-02-07 11:20:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|7
1675769100000|2023-02-07 11:25:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|8
1675769400000|2023-02-07 11:30:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|26
1675769700000|2023-02-07 11:35:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|51
1675770000000|2023-02-07 11:40:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|10
1675770300000|2023-02-07 11:45:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|4
1675770600000|2023-02-07 11:50:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|17
1675770900000|2023-02-07 11:55:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|9
1675771200000|2023-02-07 12:00:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|21
1675771800000|2023-02-07 12:10:00|9.24|9.04|9.23|9.03|9.25|9.05|9.22|9.02|22
1675772100000|2023-02-07 12:15:00|9.24|9.04|9.25|9.05|9.26|9.06|9.23|9.03|30
1675772400000|2023-02-07 12:20:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|21
1675772700000|2023-02-07 12:25:00|9.25|9.05|9.23|9.03|9.25|9.05|9.23|9.03|13
1675773000000|2023-02-07 12:30:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|14
1675773300000|2023-02-07 12:35:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|6
1675773600000|2023-02-07 12:40:00|9.26|9.06|9.24|9.04|9.26|9.06|9.24|9.04|17
1675773900000|2023-02-07 12:45:00|9.25|9.05|9.25|9.05|9.27|9.07|9.24|9.04|17
1675774200000|2023-02-07 12:50:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|21
1675774500000|2023-02-07 12:55:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|40
1675774800000|2023-02-07 13:00:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|63
1675775100000|2023-02-07 13:05:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|42
1675775700000|2023-02-07 13:15:00|9.26|9.06|9.24|9.04|9.26|9.06|9.24|9.04|17
1675776000000|2023-02-07 13:20:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|8
1675776300000|2023-02-07 13:25:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|9
1675776600000|2023-02-07 13:30:00|9.22|9.02|9.21|9.01|9.23|9.03|9.2|9|44
1675776900000|2023-02-07 13:35:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1675777200000|2023-02-07 13:40:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|35
1675777500000|2023-02-07 13:45:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|31
1675777800000|2023-02-07 13:50:00|9.21|9.01|9.21|9.01|9.21|9.01|9.19|8.99|33
1675778100000|2023-02-07 13:55:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|13
1675778400000|2023-02-07 14:00:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|33
1675778700000|2023-02-07 14:05:00|9.22|9.02|9.21|9.01|9.22|9.02|9.2|9|26
1675779000000|2023-02-07 14:10:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|36
1675779300000|2023-02-07 14:15:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|4
1675779600000|2023-02-07 14:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|18
1675779900000|2023-02-07 14:25:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|10
1675780200000|2023-02-07 14:30:00|9.2|9|9.21|9.01|9.23|9.03|9.19|8.99|52
1675780500000|2023-02-07 14:35:00|9.2|9|9.22|9.02|9.22|9.02|9.19|8.99|67
1675780800000|2023-02-07 14:40:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|31
1675781100000|2023-02-07 14:45:00|9.22|9.02|9.21|9.01|9.22|9.02|9.19|8.99|50
1675781400000|2023-02-07 14:50:00|9.2|9|9.21|9.01|9.22|9.02|9.19|8.99|30
1675781700000|2023-02-07 14:55:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|15
1675782000000|2023-02-07 15:00:00|9.19|8.99|9.18|8.98|9.2|9|9.18|8.98|30
1675782300000|2023-02-07 15:05:00|9.19|8.99|9.17|8.97|9.19|8.99|9.17|8.97|29
1675782600000|2023-02-07 15:10:00|9.18|8.98|9.18|8.98|9.18|8.98|9.16|8.96|19
1675782900000|2023-02-07 15:15:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|27
1675783200000|2023-02-07 15:20:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|54
1675783500000|2023-02-07 15:25:00|9.18|8.98|9.15|8.95|9.18|8.98|9.15|8.95|40
1675783800000|2023-02-07 15:30:00|9.14|8.94|9.16|8.96|9.17|8.97|9.14|8.94|47
1675784100000|2023-02-07 15:35:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|49
1675784400000|2023-02-07 15:40:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|9
1675784700000|2023-02-07 15:45:00|9.17|8.97|9.17|8.97|9.18|8.98|9.15|8.95|65
1675785000000|2023-02-07 15:50:00|9.16|8.96|9.16|8.96|9.18|8.98|9.16|8.96|25
1675785300000|2023-02-07 15:55:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|14
1675785600000|2023-02-07 16:00:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|41
1675785900000|2023-02-07 16:05:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|21
1675786200000|2023-02-07 16:10:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|9
1675786500000|2023-02-07 16:15:00|9.16|8.96|9.15|8.95|9.17|8.97|9.15|8.95|46
1675786800000|2023-02-07 16:20:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|16
1675787100000|2023-02-07 16:25:00|9.14|8.94|9.15|8.95|9.16|8.96|9.13|8.93|40
1675787400000|2023-02-07 16:30:00|9.16|8.96|9.18|8.98|9.18|8.98|9.15|8.95|41
1675787700000|2023-02-07 16:35:00|9.17|8.97|9.16|8.96|9.18|8.98|9.16|8.96|6
1675788000000|2023-02-07 16:40:00|9.17|8.97|9.17|8.97|9.2|9|9.16|8.96|61
1675788300000|2023-02-07 16:45:00|9.18|8.98|9.19|8.99|9.2|9|9.17|8.97|34
1675788600000|2023-02-07 16:50:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|64
1675788900000|2023-02-07 16:55:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|13
1675789200000|2023-02-07 17:00:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|65
1675789500000|2023-02-07 17:05:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|26
1675789800000|2023-02-07 17:10:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|36
1675790100000|2023-02-07 17:15:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|17
1675790400000|2023-02-07 17:20:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|17
1675790700000|2023-02-07 17:25:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|15
1675791000000|2023-02-07 17:30:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|54
1675791300000|2023-02-07 17:35:00|9.17|8.97|9.18|8.98|9.19|8.99|9.16|8.96|44
1675791600000|2023-02-07 17:40:00|9.19|8.99|9.24|9.04|9.25|9.05|9.18|8.98|88
1675791900000|2023-02-07 17:45:00|9.25|9.05|9.28|9.08|9.3|9.1|9.24|9.04|124
1675792200000|2023-02-07 17:50:00|9.29|9.09|9.3|9.1|9.32|9.12|9.26|9.06|138
1675792500000|2023-02-07 17:55:00|9.31|9.11|9.31|9.11|9.32|9.12|9.29|9.09|109
1675792800000|2023-02-07 18:00:00|9.32|9.12|9.31|9.11|9.34|9.14|9.31|9.11|136
1675793100000|2023-02-07 18:05:00|9.32|9.12|9.29|9.09|9.33|9.13|9.27|9.07|104
1675793400000|2023-02-07 18:10:00|9.28|9.08|9.28|9.08|9.31|9.11|9.28|9.08|93
1675793700000|2023-02-07 18:15:00|9.29|9.09|9.26|9.06|9.29|9.09|9.23|9.03|88
1675794000000|2023-02-07 18:20:00|9.25|9.05|9.21|9.01|9.26|9.06|9.2|9|67
1675794300000|2023-02-07 18:25:00|9.2|9|9.12|8.92|9.21|9.01|9.1|8.9|141
1675794600000|2023-02-07 18:30:00|9.11|8.91|9.1|8.9|9.12|8.92|9.06|8.86|86
1675794900000|2023-02-07 18:35:00|9.11|8.91|9.17|8.97|9.17|8.97|9.11|8.91|79
1675795200000|2023-02-07 18:40:00|9.16|8.96|9.16|8.96|9.19|8.99|9.15|8.95|75
1675795500000|2023-02-07 18:45:00|9.17|8.97|9.15|8.95|9.17|8.97|9.14|8.94|33
1675795800000|2023-02-07 18:50:00|9.14|8.94|9.15|8.95|9.16|8.96|9.13|8.93|38
1675796100000|2023-02-07 18:55:00|9.16|8.96|9.15|8.95|9.16|8.96|9.13|8.93|44
1675796400000|2023-02-07 19:00:00|9.16|8.96|9.18|8.98|9.19|8.99|9.15|8.95|35
1675796700000|2023-02-07 19:05:00|9.19|8.99|9.21|9.01|9.22|9.02|9.18|8.98|41
1675797000000|2023-02-07 19:10:00|9.22|9.02|9.21|9.01|9.23|9.03|9.2|9|86
1675797300000|2023-02-07 19:15:00|9.22|9.02|9.23|9.03|9.23|9.03|9.21|9.01|54
1675797600000|2023-02-07 19:20:00|9.22|9.02|9.22|9.02|9.23|9.03|9.2|9|41
1675797900000|2023-02-07 19:25:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|27
1675798200000|2023-02-07 19:30:00|9.22|9.02|9.22|9.02|9.23|9.03|9.2|9|51
1675798500000|2023-02-07 19:35:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|60
1675798800000|2023-02-07 19:40:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|20
1675799100000|2023-02-07 19:45:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|18
1675799400000|2023-02-07 19:50:00|9.21|9.01|9.24|9.04|9.24|9.04|9.21|9.01|58
1675799700000|2023-02-07 19:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|6
1675800000000|2023-02-07 20:00:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|65
1675800300000|2023-02-07 20:05:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|43
1675800600000|2023-02-07 20:10:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|15
1675800900000|2023-02-07 20:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|32
1675801200000|2023-02-07 20:20:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|19
1675801500000|2023-02-07 20:25:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|14
1675801800000|2023-02-07 20:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.27|9.07|43
1675802100000|2023-02-07 20:35:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|34
1675802400000|2023-02-07 20:40:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|30
1675802700000|2023-02-07 20:45:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|13
1675803000000|2023-02-07 20:50:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|33
1675803300000|2023-02-07 20:55:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|39
1675803600000|2023-02-07 21:00:00|9.29|9.09|9.31|9.11|9.32|9.12|9.29|9.09|21
1675803900000|2023-02-07 21:05:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|20
1675804200000|2023-02-07 21:10:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|16
1675804500000|2023-02-07 21:15:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|8
1675804800000|2023-02-07 21:20:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|36
1675805100000|2023-02-07 21:25:00|9.32|9.12|9.32|9.12|9.32|9.12|9.3|9.1|21
1675805400000|2023-02-07 21:30:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|20
1675805700000|2023-02-07 21:35:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|31
1675806000000|2023-02-07 21:40:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|29
1675806300000|2023-02-07 21:45:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|14
1675806600000|2023-02-07 21:50:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|14
1675806900000|2023-02-07 21:55:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|7
1675807200000|2023-02-07 22:00:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|10
1675807500000|2023-02-07 22:05:00|9.3|9.1|9.29|9.09|9.3|9.1|9.27|9.07|30
1675807800000|2023-02-07 22:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|20
1675808100000|2023-02-07 22:15:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|5
1675808400000|2023-02-07 22:20:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1675808700000|2023-02-07 22:25:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|3
1675809000000|2023-02-07 22:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|5
1675809600000|2023-02-07 22:40:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|8
1675809900000|2023-02-07 22:45:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|8
1675810200000|2023-02-07 22:50:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|12
1675810500000|2023-02-07 22:55:00|9.35|9.15|9.34|9.14|9.36|9.16|9.33|9.13|30
1675810800000|2023-02-07 23:00:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|12
1675811100000|2023-02-07 23:05:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|18
1675811400000|2023-02-07 23:10:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|18
1675811700000|2023-02-07 23:15:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|24
1675812000000|2023-02-07 23:20:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|18
1675812300000|2023-02-07 23:25:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|38
1675812600000|2023-02-07 23:30:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|2
1675812900000|2023-02-07 23:35:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|28
1675813200000|2023-02-07 23:40:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|11
1675813500000|2023-02-07 23:45:00|9.36|9.16|9.37|9.17|9.38|9.18|9.35|9.15|38
1675813800000|2023-02-07 23:50:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|17
1675814100000|2023-02-07 23:55:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|10
1675814400000|2023-02-08 00:00:00|9.35|9.15|9.37|9.17|9.38|9.18|9.35|9.15|29
1675814700000|2023-02-08 00:05:00|9.36|9.16|9.37|9.17|9.37|9.17|9.34|9.14|58
1675815000000|2023-02-08 00:10:00|9.38|9.18|9.38|9.18|9.39|9.19|9.36|9.16|33
1675815300000|2023-02-08 00:15:00|9.37|9.17|9.38|9.18|9.39|9.19|9.36|9.16|50
1675815600000|2023-02-08 00:20:00|9.39|9.19|9.4|9.2|9.41|9.21|9.38|9.18|26
1675815900000|2023-02-08 00:25:00|9.41|9.21|9.39|9.19|9.41|9.21|9.39|9.19|41
1675816200000|2023-02-08 00:30:00|9.38|9.18|9.39|9.19|9.39|9.19|9.37|9.17|10
1675816500000|2023-02-08 00:35:00|9.4|9.2|9.43|9.23|9.44|9.24|9.39|9.19|54
1675816800000|2023-02-08 00:40:00|9.42|9.22|9.4|9.2|9.43|9.23|9.4|9.2|21
1675817100000|2023-02-08 00:45:00|9.41|9.21|9.42|9.22|9.42|9.22|9.4|9.2|12
1675817400000|2023-02-08 00:50:00|9.41|9.21|9.37|9.17|9.42|9.22|9.37|9.17|29
1675817700000|2023-02-08 00:55:00|9.38|9.18|9.38|9.18|9.39|9.19|9.36|9.16|37
1675818000000|2023-02-08 01:00:00|9.39|9.19|9.36|9.16|9.39|9.19|9.36|9.16|34
1675818300000|2023-02-08 01:05:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|23
1675818600000|2023-02-08 01:10:00|9.38|9.18|9.38|9.18|9.41|9.21|9.38|9.18|43
1675818900000|2023-02-08 01:15:00|9.37|9.17|9.38|9.18|9.4|9.2|9.37|9.17|34
1675819200000|2023-02-08 01:20:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|20
1675819500000|2023-02-08 01:25:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|11
1675819800000|2023-02-08 01:30:00|9.34|9.14|9.36|9.16|9.37|9.17|9.34|9.14|17
1675820100000|2023-02-08 01:35:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|7
1675820400000|2023-02-08 01:40:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|26
1675820700000|2023-02-08 01:45:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|19
1675821000000|2023-02-08 01:50:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|19
1675821300000|2023-02-08 01:55:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|7
1675821600000|2023-02-08 02:00:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|5
1675821900000|2023-02-08 02:05:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1675822200000|2023-02-08 02:10:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|14
1675822500000|2023-02-08 02:15:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|5
1675822800000|2023-02-08 02:20:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|5
1675823100000|2023-02-08 02:25:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|10
1675823400000|2023-02-08 02:30:00|9.39|9.19|9.37|9.17|9.39|9.19|9.37|9.17|9
1675823700000|2023-02-08 02:35:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|22
1675824000000|2023-02-08 02:40:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|2
1675824300000|2023-02-08 02:45:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|17
1675824600000|2023-02-08 02:50:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|6
1675824900000|2023-02-08 02:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|9
1675825200000|2023-02-08 03:00:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|11
1675825500000|2023-02-08 03:05:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|4
1675825800000|2023-02-08 03:10:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|19
1675826100000|2023-02-08 03:15:00|9.34|9.14|9.35|9.15|9.35|9.15|9.33|9.13|36
1675826400000|2023-02-08 03:20:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|23
1675826700000|2023-02-08 03:25:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|28
1675827000000|2023-02-08 03:30:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|17
1675827300000|2023-02-08 03:35:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|14
1675827600000|2023-02-08 03:40:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|10
1675827900000|2023-02-08 03:45:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|26
1675828200000|2023-02-08 03:50:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|7
1675828800000|2023-02-08 04:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|12
1675829100000|2023-02-08 04:05:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|13
1675829400000|2023-02-08 04:10:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|20
1675829700000|2023-02-08 04:15:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|26
1675830000000|2023-02-08 04:20:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|14
1675830300000|2023-02-08 04:25:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|2
1675830600000|2023-02-08 04:30:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|63
1675830900000|2023-02-08 04:35:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|50
1675831200000|2023-02-08 04:40:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|3
1675831500000|2023-02-08 04:45:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|16
1675831800000|2023-02-08 04:50:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|41
1675832100000|2023-02-08 04:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1675833000000|2023-02-08 05:10:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|15
1675833300000|2023-02-08 05:15:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|11
1675833900000|2023-02-08 05:25:00|9.34|9.14|9.33|9.13|9.35|9.15|9.32|9.12|30
1675834200000|2023-02-08 05:30:00|9.34|9.14|9.34|9.14|9.34|9.14|9.32|9.12|31
1675834500000|2023-02-08 05:35:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|29
1675834800000|2023-02-08 05:40:00|9.32|9.12|9.29|9.09|9.33|9.13|9.29|9.09|58
1675835100000|2023-02-08 05:45:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|18
1675835400000|2023-02-08 05:50:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|10
1675835700000|2023-02-08 05:55:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|8
1675836300000|2023-02-08 06:05:00|9.3|9.1|9.28|9.08|9.31|9.11|9.28|9.08|5
1675836600000|2023-02-08 06:10:00|9.29|9.09|9.32|9.12|9.32|9.12|9.28|9.08|24
1675836900000|2023-02-08 06:15:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|21
1675837200000|2023-02-08 06:20:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|5
1675837500000|2023-02-08 06:25:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|10
1675837800000|2023-02-08 06:30:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1675838100000|2023-02-08 06:35:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|16
1675838400000|2023-02-08 06:40:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|8
1675838700000|2023-02-08 06:45:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|19
1675839000000|2023-02-08 06:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|13
1675839300000|2023-02-08 06:55:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|17
1675839600000|2023-02-08 07:00:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|21
1675839900000|2023-02-08 07:05:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|7
1675840200000|2023-02-08 07:10:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|31
1675840500000|2023-02-08 07:15:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|47
1675840800000|2023-02-08 07:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|23
1675841100000|2023-02-08 07:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|37
1675841400000|2023-02-08 07:30:00|9.33|9.13|9.32|9.12|9.34|9.14|9.32|9.12|20
1675841700000|2023-02-08 07:35:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|6
1675842000000|2023-02-08 07:40:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|19
1675842300000|2023-02-08 07:45:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|25
1675842600000|2023-02-08 07:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|17
1675842900000|2023-02-08 07:55:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|10
1675843200000|2023-02-08 08:00:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|21
1675843500000|2023-02-08 08:05:00|9.29|9.09|9.28|9.08|9.29|9.09|9.26|9.06|30
1675843800000|2023-02-08 08:10:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|37
1675844100000|2023-02-08 08:15:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|35
1675844400000|2023-02-08 08:20:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|49
1675844700000|2023-02-08 08:25:00|9.28|9.08|9.26|9.06|9.28|9.08|9.26|9.06|15
1675845000000|2023-02-08 08:30:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|26
1675845300000|2023-02-08 08:35:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|27
1675845600000|2023-02-08 08:40:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|27
1675845900000|2023-02-08 08:45:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|32
1675846200000|2023-02-08 08:50:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|27
1675846500000|2023-02-08 08:55:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|7
1675846800000|2023-02-08 09:00:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|4
1675847100000|2023-02-08 09:05:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|24
1675847700000|2023-02-08 09:15:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|9
1675848000000|2023-02-08 09:20:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|6
1675848300000|2023-02-08 09:25:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|5
1675848600000|2023-02-08 09:30:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|13
1675848900000|2023-02-08 09:35:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|8
1675849200000|2023-02-08 09:40:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|19
1675849500000|2023-02-08 09:45:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|6
1675849800000|2023-02-08 09:50:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|10
1675850100000|2023-02-08 09:55:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|21
1675850400000|2023-02-08 10:00:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|41
1675850700000|2023-02-08 10:05:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|3
1675851000000|2023-02-08 10:10:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|21
1675851300000|2023-02-08 10:15:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|9
1675851600000|2023-02-08 10:20:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|15
1675851900000|2023-02-08 10:25:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|6
1675852200000|2023-02-08 10:30:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|15
1675852500000|2023-02-08 10:35:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|18
1675852800000|2023-02-08 10:40:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|6
1675853100000|2023-02-08 10:45:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|5
1675853400000|2023-02-08 10:50:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|19
1675853700000|2023-02-08 10:55:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|7
1675854000000|2023-02-08 11:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1675854300000|2023-02-08 11:05:00|9.26|9.06|9.27|9.07|9.28|9.08|9.25|9.05|8
1675854600000|2023-02-08 11:10:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|9
1675854900000|2023-02-08 11:15:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|13
1675855200000|2023-02-08 11:20:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|2
1675855500000|2023-02-08 11:25:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|9
1675855800000|2023-02-08 11:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|27
1675856100000|2023-02-08 11:35:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|25
1675856400000|2023-02-08 11:40:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|2
1675856700000|2023-02-08 11:45:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|30
1675857000000|2023-02-08 11:50:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|24
1675857300000|2023-02-08 11:55:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|25
1675857600000|2023-02-08 12:00:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|15
1675857900000|2023-02-08 12:05:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|3
1675858200000|2023-02-08 12:10:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|27
1675858500000|2023-02-08 12:15:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|24
1675858800000|2023-02-08 12:20:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|6
1675859100000|2023-02-08 12:25:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1675859400000|2023-02-08 12:30:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|5
1675859700000|2023-02-08 12:35:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|8
1675860000000|2023-02-08 12:40:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|5
1675860300000|2023-02-08 12:45:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|28
1675860600000|2023-02-08 12:50:00|9.31|9.11|9.29|9.09|9.31|9.11|9.27|9.07|47
1675860900000|2023-02-08 12:55:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|55
1675861200000|2023-02-08 13:00:00|9.29|9.09|9.27|9.07|9.3|9.1|9.27|9.07|35
1675861500000|2023-02-08 13:05:00|9.26|9.06|9.3|9.1|9.3|9.1|9.26|9.06|37
1675861800000|2023-02-08 13:10:00|9.31|9.11|9.33|9.13|9.35|9.15|9.31|9.11|47
1675862100000|2023-02-08 13:15:00|9.32|9.12|9.32|9.12|9.33|9.13|9.3|9.1|57
1675862400000|2023-02-08 13:20:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|42
1675862700000|2023-02-08 13:25:00|9.31|9.11|9.28|9.08|9.31|9.11|9.28|9.08|46
1675863000000|2023-02-08 13:30:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|43
1675863300000|2023-02-08 13:35:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|11
1675863600000|2023-02-08 13:40:00|9.31|9.11|9.31|9.11|9.32|9.12|9.29|9.09|31
1675863900000|2023-02-08 13:45:00|9.32|9.12|9.31|9.11|9.32|9.12|9.29|9.09|54
1675864200000|2023-02-08 13:50:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|25
1675864500000|2023-02-08 13:55:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|4
1675864800000|2023-02-08 14:00:00|9.29|9.09|9.27|9.07|9.29|9.09|9.26|9.06|43
1675865100000|2023-02-08 14:05:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|8
1675865400000|2023-02-08 14:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|30
1675865700000|2023-02-08 14:15:00|9.28|9.08|9.28|9.08|9.28|9.08|9.25|9.05|35
1675866000000|2023-02-08 14:20:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|35
1675866300000|2023-02-08 14:25:00|9.28|9.08|9.26|9.06|9.29|9.09|9.26|9.06|27
1675866600000|2023-02-08 14:30:00|9.27|9.07|9.26|9.06|9.27|9.07|9.23|9.03|48
1675866900000|2023-02-08 14:35:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|59
1675867200000|2023-02-08 14:40:00|9.26|9.06|9.28|9.08|9.29|9.09|9.25|9.05|19
1675867500000|2023-02-08 14:45:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|37
1675867800000|2023-02-08 14:50:00|9.26|9.06|9.23|9.03|9.27|9.07|9.21|9.01|58
1675868100000|2023-02-08 14:55:00|9.22|9.02|9.25|9.05|9.25|9.05|9.21|9.01|30
1675868400000|2023-02-08 15:00:00|9.24|9.04|9.23|9.03|9.25|9.05|9.21|9.01|84
1675868700000|2023-02-08 15:05:00|9.22|9.02|9.21|9.01|9.23|9.03|9.18|8.98|52
1675869000000|2023-02-08 15:10:00|9.2|9|9.17|8.97|9.21|9.01|9.16|8.96|70
1675869300000|2023-02-08 15:15:00|9.16|8.96|9.2|9|9.21|9.01|9.16|8.96|65
1675869600000|2023-02-08 15:20:00|9.21|9.01|9.19|8.99|9.21|9.01|9.17|8.97|39
1675869900000|2023-02-08 15:25:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|44
1675870200000|2023-02-08 15:30:00|9.18|8.98|9.17|8.97|9.19|8.99|9.15|8.95|60
1675870500000|2023-02-08 15:35:00|9.16|8.96|9.15|8.95|9.17|8.97|9.14|8.94|24
1675870800000|2023-02-08 15:40:00|9.14|8.94|9.16|8.96|9.16|8.96|9.14|8.94|41
1675871100000|2023-02-08 15:45:00|9.15|8.95|9.16|8.96|9.16|8.96|9.13|8.93|52
1675871400000|2023-02-08 15:50:00|9.15|8.95|9.13|8.93|9.16|8.96|9.13|8.93|21
1675871700000|2023-02-08 15:55:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|29
1675872000000|2023-02-08 16:00:00|9.11|8.91|9.13|8.93|9.14|8.94|9.11|8.91|51
1675872300000|2023-02-08 16:05:00|9.12|8.92|9.12|8.92|9.13|8.93|9.1|8.9|37
1675872600000|2023-02-08 16:10:00|9.11|8.91|9.1|8.9|9.13|8.93|9.1|8.9|74
1675872900000|2023-02-08 16:15:00|9.11|8.91|9.08|8.88|9.11|8.91|9.08|8.88|42
1675873200000|2023-02-08 16:20:00|9.07|8.87|9.07|8.87|9.1|8.9|9.06|8.86|71
1675873500000|2023-02-08 16:25:00|9.06|8.86|9.03|8.83|9.06|8.86|9|8.8|78
1675873800000|2023-02-08 16:30:00|9.02|8.82|8.98|8.78|9.03|8.83|8.96|8.76|61
1675874100000|2023-02-08 16:35:00|8.97|8.77|9.05|8.85|9.05|8.85|8.97|8.77|69
1675874400000|2023-02-08 16:40:00|9.04|8.84|9.05|8.85|9.06|8.86|9.03|8.83|62
1675874700000|2023-02-08 16:45:00|9.06|8.86|9.07|8.87|9.08|8.88|9.05|8.85|56
1675875000000|2023-02-08 16:50:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|32
1675875300000|2023-02-08 16:55:00|9.08|8.88|9.12|8.92|9.12|8.92|9.08|8.88|31
1675875600000|2023-02-08 17:00:00|9.11|8.91|9.1|8.9|9.13|8.93|9.1|8.9|72
1675875900000|2023-02-08 17:05:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|36
1675876200000|2023-02-08 17:10:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|24
1675876500000|2023-02-08 17:15:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|9
1675876800000|2023-02-08 17:20:00|9.12|8.92|9.14|8.94|9.15|8.95|9.12|8.92|45
1675877100000|2023-02-08 17:25:00|9.15|8.95|9.16|8.96|9.16|8.96|9.13|8.93|70
1675877400000|2023-02-08 17:30:00|9.15|8.95|9.13|8.93|9.16|8.96|9.13|8.93|35
1675877700000|2023-02-08 17:35:00|9.14|8.94|9.12|8.92|9.14|8.94|9.11|8.91|43
1675878000000|2023-02-08 17:40:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|26
1675878300000|2023-02-08 17:45:00|9.13|8.93|9.11|8.91|9.13|8.93|9.1|8.9|41
1675878600000|2023-02-08 17:50:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|28
1675878900000|2023-02-08 17:55:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|34
1675879200000|2023-02-08 18:00:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|23
1675879500000|2023-02-08 18:05:00|9.13|8.93|9.13|8.93|9.15|8.95|9.12|8.92|45
1675879800000|2023-02-08 18:10:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|3
1675880100000|2023-02-08 18:15:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|7
1675880400000|2023-02-08 18:20:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|6
1675880700000|2023-02-08 18:25:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|14
1675881000000|2023-02-08 18:30:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|63
1675881300000|2023-02-08 18:35:00|9.09|8.89|9.07|8.87|9.1|8.9|9.07|8.87|29
1675881600000|2023-02-08 18:40:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|41
1675881900000|2023-02-08 18:45:00|9.07|8.87|9.06|8.86|9.09|8.89|9.06|8.86|64
1675882200000|2023-02-08 18:50:00|9.07|8.87|9.05|8.85|9.07|8.87|9.05|8.85|49
1675882500000|2023-02-08 18:55:00|9.06|8.86|9.08|8.88|9.08|8.88|9.05|8.85|31
1675882800000|2023-02-08 19:00:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|30
1675883100000|2023-02-08 19:05:00|9.09|8.89|9.08|8.88|9.09|8.89|9.06|8.86|26
1675883400000|2023-02-08 19:10:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|34
1675883700000|2023-02-08 19:15:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|10
1675884000000|2023-02-08 19:20:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|13
1675884300000|2023-02-08 19:25:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|5
1675884600000|2023-02-08 19:30:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|60
1675884900000|2023-02-08 19:35:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|21
1675885200000|2023-02-08 19:40:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|31
1675885500000|2023-02-08 19:45:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|7
1675885800000|2023-02-08 19:50:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|16
1675886100000|2023-02-08 19:55:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|14
1675886400000|2023-02-08 20:00:00|9.06|8.86|9.04|8.84|9.07|8.87|9.04|8.84|13
1675886700000|2023-02-08 20:05:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|28
1675887000000|2023-02-08 20:10:00|9.03|8.83|9.01|8.81|9.03|8.83|9|8.8|35
1675887300000|2023-02-08 20:15:00|9.02|8.82|9|8.8|9.03|8.83|9|8.8|25
1675887600000|2023-02-08 20:20:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|37
1675887900000|2023-02-08 20:25:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|17
1675888200000|2023-02-08 20:30:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|36
1675888500000|2023-02-08 20:35:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|29
1675888800000|2023-02-08 20:40:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|13
1675889100000|2023-02-08 20:45:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|23
1675889400000|2023-02-08 20:50:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|42
1675889700000|2023-02-08 20:55:00|9.06|8.86|9.01|8.81|9.06|8.86|9.01|8.81|56
1675890000000|2023-02-08 21:00:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|9
1675890300000|2023-02-08 21:05:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|14
1675890600000|2023-02-08 21:10:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1675890900000|2023-02-08 21:15:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|11
1675891200000|2023-02-08 21:20:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|5
1675891500000|2023-02-08 21:25:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|2
1675891800000|2023-02-08 21:30:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|23
1675892100000|2023-02-08 21:35:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|36
1675892400000|2023-02-08 21:40:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|23
1675892700000|2023-02-08 21:45:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|5
1675893000000|2023-02-08 21:50:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|17
1675893300000|2023-02-08 21:55:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|13
1675893600000|2023-02-08 22:00:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|2
1675893900000|2023-02-08 22:05:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|4
1675894200000|2023-02-08 22:10:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|3
1675894800000|2023-02-08 22:20:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|4
1675895100000|2023-02-08 22:25:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|21
1675895400000|2023-02-08 22:30:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|2
1675895700000|2023-02-08 22:35:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|10
1675896000000|2023-02-08 22:40:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|2
1675896600000|2023-02-08 22:50:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|4
1675896900000|2023-02-08 22:55:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|4
1675897200000|2023-02-08 23:00:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|25
1675897500000|2023-02-08 23:05:00|9.1|8.9|9.1|8.9|9.12|8.92|9.1|8.9|21
1675897800000|2023-02-08 23:10:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|6
1675898100000|2023-02-08 23:15:00|9.09|8.89|9.08|8.88|9.1|8.9|9.07|8.87|22
1675898400000|2023-02-08 23:20:00|9.07|8.87|9.12|8.92|9.12|8.92|9.07|8.87|12
1675898700000|2023-02-08 23:25:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|22
1675899000000|2023-02-08 23:30:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|31
1675899300000|2023-02-08 23:35:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|29
1675899600000|2023-02-08 23:40:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|32
1675899900000|2023-02-08 23:45:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|36
1675900200000|2023-02-08 23:50:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|26
1675900500000|2023-02-08 23:55:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|10
1675900800000|2023-02-09 00:00:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|10
1675901100000|2023-02-09 00:05:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|26
1675901400000|2023-02-09 00:10:00|9.15|8.95|9.12|8.92|9.15|8.95|9.12|8.92|46
1675901700000|2023-02-09 00:15:00|9.13|8.93|9.1|8.9|9.13|8.93|9.1|8.9|68
1675902000000|2023-02-09 00:20:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|10
1675902300000|2023-02-09 00:25:00|9.11|8.91|9.15|8.95|9.15|8.95|9.1|8.9|19
1675902600000|2023-02-09 00:30:00|9.14|8.94|9.13|8.93|9.15|8.95|9.13|8.93|18
1675902900000|2023-02-09 00:35:00|9.14|8.94|9.13|8.93|9.14|8.94|9.11|8.91|32
1675903200000|2023-02-09 00:40:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|12
1675903500000|2023-02-09 00:45:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|16
1675903800000|2023-02-09 00:50:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|11
1675904100000|2023-02-09 00:55:00|9.13|8.93|9.17|8.97|9.18|8.98|9.13|8.93|41
1675904400000|2023-02-09 01:00:00|9.18|8.98|9.19|8.99|9.19|8.99|9.16|8.96|54
1675904700000|2023-02-09 01:05:00|9.18|8.98|9.15|8.95|9.19|8.99|9.15|8.95|36
1675905000000|2023-02-09 01:10:00|9.16|8.96|9.17|8.97|9.17|8.97|9.15|8.95|24
1675905300000|2023-02-09 01:15:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|18
1675905600000|2023-02-09 01:20:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|3
1675905900000|2023-02-09 01:25:00|9.17|8.97|9.15|8.95|9.18|8.98|9.15|8.95|15
1675906200000|2023-02-09 01:30:00|9.16|8.96|9.17|8.97|9.18|8.98|9.15|8.95|42
1675906500000|2023-02-09 01:35:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|4
1675906800000|2023-02-09 01:40:00|9.18|8.98|9.16|8.96|9.18|8.98|9.16|8.96|15
1675907100000|2023-02-09 01:45:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|36
1675907400000|2023-02-09 01:50:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|38
1675907700000|2023-02-09 01:55:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|22
1675908000000|2023-02-09 02:00:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|9
1675908300000|2023-02-09 02:05:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|31
1675908600000|2023-02-09 02:10:00|9.11|8.91|9.09|8.89|9.12|8.92|9.08|8.88|43
1675908900000|2023-02-09 02:15:00|9.08|8.88|9.12|8.92|9.12|8.92|9.08|8.88|27
1675909200000|2023-02-09 02:20:00|9.13|8.93|9.11|8.91|9.13|8.93|9.09|8.89|45
1675909500000|2023-02-09 02:25:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|9
1675909800000|2023-02-09 02:30:00|9.09|8.89|9.11|8.91|9.12|8.92|9.09|8.89|41
1675910100000|2023-02-09 02:35:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|34
1675910400000|2023-02-09 02:40:00|9.1|8.9|9.06|8.86|9.1|8.9|9.04|8.84|73
1675910700000|2023-02-09 02:45:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|34
1675911000000|2023-02-09 02:50:00|9.05|8.85|9.03|8.83|9.06|8.86|9.03|8.83|29
1675911300000|2023-02-09 02:55:00|9.02|8.82|8.93|8.73|9.04|8.84|8.93|8.73|70
1675911600000|2023-02-09 03:00:00|8.94|8.74|8.84|8.64|8.96|8.76|8.82|8.62|161
1675911900000|2023-02-09 03:05:00|8.83|8.63|8.73|8.53|8.84|8.64|8.59|8.39|216
1675912200000|2023-02-09 03:10:00|8.72|8.52|8.75|8.55|8.78|8.58|8.72|8.52|132
1675912500000|2023-02-09 03:15:00|8.74|8.54|8.77|8.57|8.78|8.58|8.73|8.53|102
1675912800000|2023-02-09 03:20:00|8.76|8.56|8.79|8.59|8.8|8.6|8.76|8.56|98
1675913100000|2023-02-09 03:25:00|8.8|8.6|8.74|8.54|8.8|8.6|8.73|8.53|125
1675913400000|2023-02-09 03:30:00|8.75|8.55|8.73|8.53|8.77|8.57|8.72|8.52|85
1675913700000|2023-02-09 03:35:00|8.72|8.52|8.71|8.51|8.73|8.53|8.69|8.49|64
1675914000000|2023-02-09 03:40:00|8.72|8.52|8.76|8.56|8.77|8.57|8.7|8.5|63
1675914300000|2023-02-09 03:45:00|8.77|8.57|8.76|8.56|8.77|8.57|8.73|8.53|72
1675914600000|2023-02-09 03:50:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|44
1675914900000|2023-02-09 03:55:00|8.77|8.57|8.76|8.56|8.77|8.57|8.74|8.54|70
1675915200000|2023-02-09 04:00:00|8.75|8.55|8.73|8.53|8.76|8.56|8.72|8.52|57
1675915500000|2023-02-09 04:05:00|8.74|8.54|8.77|8.57|8.77|8.57|8.7|8.5|52
1675915800000|2023-02-09 04:10:00|8.78|8.58|8.81|8.61|8.82|8.62|8.77|8.57|52
1675916100000|2023-02-09 04:15:00|8.82|8.62|8.82|8.62|8.82|8.62|8.8|8.6|33
1675916400000|2023-02-09 04:20:00|8.81|8.61|8.8|8.6|8.82|8.62|8.79|8.59|62
1675916700000|2023-02-09 04:25:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|47
1675917000000|2023-02-09 04:30:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|20
1675917300000|2023-02-09 04:35:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|14
1675917600000|2023-02-09 04:40:00|8.82|8.62|8.85|8.65|8.85|8.65|8.82|8.62|22
1675917900000|2023-02-09 04:45:00|8.84|8.64|8.83|8.63|8.85|8.65|8.82|8.62|18
1675918200000|2023-02-09 04:50:00|8.82|8.62|8.81|8.61|8.83|8.63|8.81|8.61|34
1675918500000|2023-02-09 04:55:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|43
1675918800000|2023-02-09 05:00:00|8.81|8.61|8.84|8.64|8.84|8.64|8.81|8.61|26
1675919100000|2023-02-09 05:05:00|8.85|8.65|8.83|8.63|8.85|8.65|8.82|8.62|17
1675919400000|2023-02-09 05:10:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|9
1675919700000|2023-02-09 05:15:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|22
1675920000000|2023-02-09 05:20:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|10
1675920300000|2023-02-09 05:25:00|8.85|8.65|8.87|8.67|8.87|8.67|8.85|8.65|7
1675920600000|2023-02-09 05:30:00|8.86|8.66|8.89|8.69|8.9|8.7|8.86|8.66|10
1675920900000|2023-02-09 05:35:00|8.9|8.7|8.91|8.71|8.92|8.72|8.88|8.68|46
1675921200000|2023-02-09 05:40:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|12
1675921500000|2023-02-09 05:45:00|8.9|8.7|8.9|8.7|8.94|8.74|8.89|8.69|85
1675921800000|2023-02-09 05:50:00|8.91|8.71|8.89|8.69|8.92|8.72|8.89|8.69|21
1675922100000|2023-02-09 05:55:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|13
1675922400000|2023-02-09 06:00:00|8.87|8.67|8.87|8.67|8.89|8.69|8.86|8.66|15
1675922700000|2023-02-09 06:05:00|8.88|8.68|8.88|8.68|8.89|8.69|8.86|8.66|39
1675923000000|2023-02-09 06:10:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|39
1675923300000|2023-02-09 06:15:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|32
1675923600000|2023-02-09 06:20:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|5
1675923900000|2023-02-09 06:25:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|29
1675924200000|2023-02-09 06:30:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|20
1675924500000|2023-02-09 06:35:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|24
1675924800000|2023-02-09 06:40:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|22
1675925100000|2023-02-09 06:45:00|8.88|8.68|8.91|8.71|8.91|8.71|8.88|8.68|6
1675925400000|2023-02-09 06:50:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|38
1675925700000|2023-02-09 06:55:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|22
1675926000000|2023-02-09 07:00:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|7
1675926300000|2023-02-09 07:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|13
1675926600000|2023-02-09 07:10:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|14
1675926900000|2023-02-09 07:15:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|20
1675927200000|2023-02-09 07:20:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|11
1675927800000|2023-02-09 07:30:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|5
1675928100000|2023-02-09 07:35:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|28
1675928400000|2023-02-09 07:40:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|37
1675928700000|2023-02-09 07:45:00|8.91|8.71|8.88|8.68|8.91|8.71|8.88|8.68|22
1675929000000|2023-02-09 07:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|44
1675929300000|2023-02-09 07:55:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|5
1675929600000|2023-02-09 08:00:00|8.88|8.68|8.89|8.69|8.91|8.71|8.88|8.68|16
1675929900000|2023-02-09 08:05:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|14
1675930200000|2023-02-09 08:10:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|29
1675930500000|2023-02-09 08:15:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|15
1675930800000|2023-02-09 08:20:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|25
1675931100000|2023-02-09 08:25:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|28
1675931400000|2023-02-09 08:30:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|37
1675931700000|2023-02-09 08:35:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|20
1675932000000|2023-02-09 08:40:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|24
1675932300000|2023-02-09 08:45:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|17
1675932600000|2023-02-09 08:50:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|20
1675932900000|2023-02-09 08:55:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|27
1675933200000|2023-02-09 09:00:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|16
1675933500000|2023-02-09 09:05:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|26
1675933800000|2023-02-09 09:10:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|6
1675934100000|2023-02-09 09:15:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|34
1675934400000|2023-02-09 09:20:00|8.94|8.74|8.91|8.71|8.94|8.74|8.91|8.71|20
1675934700000|2023-02-09 09:25:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|13
1675935000000|2023-02-09 09:30:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|13
1675935300000|2023-02-09 09:35:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|4
1675935600000|2023-02-09 09:40:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|19
1675935900000|2023-02-09 09:45:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|19
1675936200000|2023-02-09 09:50:00|8.94|8.74|8.92|8.72|8.94|8.74|8.91|8.71|13
1675936500000|2023-02-09 09:55:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|17
1675936800000|2023-02-09 10:00:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|5
1675937100000|2023-02-09 10:05:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|15
1675937400000|2023-02-09 10:10:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|41
1675938300000|2023-02-09 10:25:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1675938600000|2023-02-09 10:30:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|17
1675938900000|2023-02-09 10:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|14
1675939200000|2023-02-09 10:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|29
1675939500000|2023-02-09 10:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|31
1675939800000|2023-02-09 10:50:00|8.87|8.67|8.9|8.7|8.9|8.7|8.87|8.67|16
1675940100000|2023-02-09 10:55:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|26
1675940400000|2023-02-09 11:00:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|26
1675940700000|2023-02-09 11:05:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|16
1675941000000|2023-02-09 11:10:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|13
1675941300000|2023-02-09 11:15:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1675941600000|2023-02-09 11:20:00|8.9|8.7|8.91|8.71|8.92|8.72|8.89|8.69|16
1675941900000|2023-02-09 11:25:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|24
1675942200000|2023-02-09 11:30:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|34
1675942500000|2023-02-09 11:35:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|7
1675942800000|2023-02-09 11:40:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|18
1675943100000|2023-02-09 11:45:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|13
1675943400000|2023-02-09 11:50:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|34
1675943700000|2023-02-09 11:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|47
1675944000000|2023-02-09 12:00:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|12
1675944300000|2023-02-09 12:05:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|8
1675944600000|2023-02-09 12:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1675944900000|2023-02-09 12:15:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|18
1675945200000|2023-02-09 12:20:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|14
1675945500000|2023-02-09 12:25:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|13
1675945800000|2023-02-09 12:30:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|18
1675946100000|2023-02-09 12:35:00|8.91|8.71|8.91|8.71|8.92|8.72|8.88|8.68|33
1675946400000|2023-02-09 12:40:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|51
1675946700000|2023-02-09 12:45:00|8.93|8.73|8.97|8.77|8.99|8.79|8.92|8.72|89
1675947000000|2023-02-09 12:50:00|8.96|8.76|8.96|8.76|8.98|8.78|8.96|8.76|97
1675947300000|2023-02-09 12:55:00|8.97|8.77|8.95|8.75|8.97|8.77|8.94|8.74|43
1675947600000|2023-02-09 13:00:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|45
1675947900000|2023-02-09 13:05:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|31
1675948200000|2023-02-09 13:10:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|35
1675948500000|2023-02-09 13:15:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|52
1675948800000|2023-02-09 13:20:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|11
1675949100000|2023-02-09 13:25:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|10
1675949400000|2023-02-09 13:30:00|8.92|8.72|8.96|8.76|8.96|8.76|8.92|8.72|49
1675949700000|2023-02-09 13:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|59
1675950000000|2023-02-09 13:40:00|8.94|8.74|8.94|8.74|8.96|8.76|8.93|8.73|37
1675950300000|2023-02-09 13:45:00|8.93|8.73|8.95|8.75|8.96|8.76|8.93|8.73|31
1675950600000|2023-02-09 13:50:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|37
1675950900000|2023-02-09 13:55:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|8
1675951200000|2023-02-09 14:00:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|25
1675951500000|2023-02-09 14:05:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|21
1675951800000|2023-02-09 14:10:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|15
1675952100000|2023-02-09 14:15:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|42
1675952400000|2023-02-09 14:20:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|44
1675952700000|2023-02-09 14:25:00|8.98|8.78|8.99|8.79|9|8.8|8.97|8.77|32
1675953000000|2023-02-09 14:30:00|8.98|8.78|8.99|8.79|9.01|8.81|8.96|8.76|62
1675953300000|2023-02-09 14:35:00|9|8.8|8.97|8.77|9.01|8.81|8.96|8.76|74
1675953600000|2023-02-09 14:40:00|8.98|8.78|8.95|8.75|8.98|8.78|8.94|8.74|60
1675953900000|2023-02-09 14:45:00|8.94|8.74|8.97|8.77|8.98|8.78|8.94|8.74|24
1675954200000|2023-02-09 14:50:00|8.98|8.78|8.96|8.76|8.99|8.79|8.95|8.75|71
1675954500000|2023-02-09 14:55:00|8.95|8.75|8.95|8.75|8.98|8.78|8.94|8.74|61
1675954800000|2023-02-09 15:00:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|94
1675955100000|2023-02-09 15:05:00|8.94|8.74|8.95|8.75|8.97|8.77|8.94|8.74|92
1675955400000|2023-02-09 15:10:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|38
1675955700000|2023-02-09 15:15:00|8.96|8.76|8.96|8.76|8.97|8.77|8.94|8.74|23
1675956000000|2023-02-09 15:20:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|31
1675956300000|2023-02-09 15:25:00|8.94|8.74|8.93|8.73|8.96|8.76|8.92|8.72|44
1675956600000|2023-02-09 15:30:00|8.94|8.74|8.91|8.71|8.94|8.74|8.91|8.71|44
1675956900000|2023-02-09 15:35:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|70
1675957200000|2023-02-09 15:40:00|8.9|8.7|8.9|8.7|8.92|8.72|8.89|8.69|37
1675957500000|2023-02-09 15:45:00|8.89|8.69|8.93|8.73|8.93|8.73|8.89|8.69|37
1675957800000|2023-02-09 15:50:00|8.92|8.72|8.9|8.7|8.93|8.73|8.9|8.7|9
1675958100000|2023-02-09 15:55:00|8.91|8.71|8.89|8.69|8.91|8.71|8.88|8.68|35
1675958400000|2023-02-09 16:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.86|8.66|38
1675958700000|2023-02-09 16:05:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|42
1675959000000|2023-02-09 16:10:00|8.9|8.7|8.9|8.7|8.9|8.7|8.88|8.68|63
1675959300000|2023-02-09 16:15:00|8.89|8.69|8.86|8.66|8.9|8.7|8.86|8.66|36
1675959600000|2023-02-09 16:20:00|8.85|8.65|8.83|8.63|8.86|8.66|8.83|8.63|49
1675959900000|2023-02-09 16:25:00|8.82|8.62|8.85|8.65|8.85|8.65|8.8|8.6|42
1675960200000|2023-02-09 16:30:00|8.84|8.64|8.81|8.61|8.85|8.65|8.8|8.6|108
1675960500000|2023-02-09 16:35:00|8.8|8.6|8.8|8.6|8.83|8.63|8.78|8.58|87
1675960800000|2023-02-09 16:40:00|8.81|8.61|8.82|8.62|8.83|8.63|8.8|8.6|80
1675961100000|2023-02-09 16:45:00|8.83|8.63|8.8|8.6|8.83|8.63|8.8|8.6|52
1675961400000|2023-02-09 16:50:00|8.79|8.59|8.78|8.58|8.8|8.6|8.77|8.57|40
1675961700000|2023-02-09 16:55:00|8.77|8.57|8.81|8.61|8.81|8.61|8.75|8.55|85
1675962000000|2023-02-09 17:00:00|8.8|8.6|8.82|8.62|8.82|8.62|8.79|8.59|35
1675962300000|2023-02-09 17:05:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|46
1675962600000|2023-02-09 17:10:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|36
1675962900000|2023-02-09 17:15:00|8.83|8.63|8.83|8.63|8.84|8.64|8.81|8.61|17
1675963200000|2023-02-09 17:20:00|8.82|8.62|8.81|8.61|8.83|8.63|8.8|8.6|22
1675963500000|2023-02-09 17:25:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|29
1675963800000|2023-02-09 17:30:00|8.83|8.63|8.77|8.57|8.83|8.63|8.77|8.57|49
1675964100000|2023-02-09 17:35:00|8.76|8.56|8.71|8.51|8.77|8.57|8.71|8.51|82
1675964400000|2023-02-09 17:40:00|8.72|8.52|8.74|8.54|8.75|8.55|8.7|8.5|93
1675964700000|2023-02-09 17:45:00|8.73|8.53|8.7|8.5|8.74|8.54|8.69|8.49|88
1675965000000|2023-02-09 17:50:00|8.71|8.51|8.72|8.52|8.74|8.54|8.7|8.5|82
1675965300000|2023-02-09 17:55:00|8.73|8.53|8.74|8.54|8.74|8.54|8.72|8.52|18
1675965600000|2023-02-09 18:00:00|8.73|8.53|8.7|8.5|8.74|8.54|8.69|8.49|54
1675965900000|2023-02-09 18:05:00|8.69|8.49|8.74|8.54|8.74|8.54|8.68|8.48|48
1675966200000|2023-02-09 18:10:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|64
1675966500000|2023-02-09 18:15:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|63
1675966800000|2023-02-09 18:20:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|25
1675967100000|2023-02-09 18:25:00|8.77|8.57|8.76|8.56|8.77|8.57|8.75|8.55|60
1675967400000|2023-02-09 18:30:00|8.75|8.55|8.78|8.58|8.78|8.58|8.75|8.55|20
1675967700000|2023-02-09 18:35:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|47
1675968000000|2023-02-09 18:40:00|8.78|8.58|8.75|8.55|8.78|8.58|8.75|8.55|22
1675968300000|2023-02-09 18:45:00|8.74|8.54|8.71|8.51|8.75|8.55|8.7|8.5|26
1675968600000|2023-02-09 18:50:00|8.7|8.5|8.71|8.51|8.71|8.51|8.69|8.49|52
1675968900000|2023-02-09 18:55:00|8.72|8.52|8.71|8.51|8.72|8.52|8.69|8.49|44
1675969200000|2023-02-09 19:00:00|8.72|8.52|8.68|8.48|8.72|8.52|8.67|8.47|117
1675969500000|2023-02-09 19:05:00|8.69|8.49|8.66|8.46|8.7|8.5|8.66|8.46|32
1675969800000|2023-02-09 19:10:00|8.65|8.45|8.64|8.44|8.65|8.45|8.6|8.4|106
1675970100000|2023-02-09 19:15:00|8.63|8.43|8.65|8.45|8.67|8.47|8.6|8.4|89
1675970400000|2023-02-09 19:20:00|8.64|8.44|8.49|8.29|8.66|8.46|8.47|8.27|163
1675970700000|2023-02-09 19:25:00|8.48|8.28|8.44|8.24|8.48|8.28|8.36|8.16|196
1675971000000|2023-02-09 19:30:00|8.43|8.23|8.34|8.14|8.44|8.24|8.18|7.98|226
1675971300000|2023-02-09 19:35:00|8.33|8.13|8.38|8.18|8.43|8.23|8.33|8.13|139
1675971600000|2023-02-09 19:40:00|8.37|8.17|8.4|8.2|8.42|8.22|8.37|8.17|78
1675971900000|2023-02-09 19:45:00|8.41|8.21|8.38|8.18|8.42|8.22|8.36|8.16|74
1675972200000|2023-02-09 19:50:00|8.37|8.17|8.42|8.22|8.42|8.22|8.36|8.16|70
1675972500000|2023-02-09 19:55:00|8.41|8.21|8.44|8.24|8.45|8.25|8.38|8.18|130
1675972800000|2023-02-09 20:00:00|8.43|8.23|8.39|8.19|8.45|8.25|8.37|8.17|106
1675973100000|2023-02-09 20:05:00|8.38|8.18|8.42|8.22|8.43|8.23|8.37|8.17|55
1675973400000|2023-02-09 20:10:00|8.41|8.21|8.38|8.18|8.43|8.23|8.38|8.18|54
1675973700000|2023-02-09 20:15:00|8.39|8.19|8.39|8.19|8.4|8.2|8.35|8.15|71
1675974000000|2023-02-09 20:20:00|8.38|8.18|8.36|8.16|8.41|8.21|8.35|8.15|73
1675974300000|2023-02-09 20:25:00|8.37|8.17|8.39|8.19|8.4|8.2|8.34|8.14|81
1675974600000|2023-02-09 20:30:00|8.4|8.2|8.37|8.17|8.41|8.21|8.35|8.15|56
1675974900000|2023-02-09 20:35:00|8.38|8.18|8.42|8.22|8.42|8.22|8.37|8.17|49
1675975200000|2023-02-09 20:40:00|8.41|8.21|8.44|8.24|8.45|8.25|8.4|8.2|42
1675975500000|2023-02-09 20:45:00|8.43|8.23|8.42|8.22|8.45|8.25|8.41|8.21|66
1675975800000|2023-02-09 20:50:00|8.43|8.23|8.41|8.21|8.44|8.24|8.41|8.21|49
1675976100000|2023-02-09 20:55:00|8.4|8.2|8.38|8.18|8.41|8.21|8.38|8.18|75
1675976400000|2023-02-09 21:00:00|8.39|8.19|8.35|8.15|8.39|8.19|8.35|8.15|31
1675976700000|2023-02-09 21:05:00|8.36|8.16|8.34|8.14|8.38|8.18|8.34|8.14|45
1675977000000|2023-02-09 21:10:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|37
1675977300000|2023-02-09 21:15:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|15
1675977600000|2023-02-09 21:20:00|8.33|8.13|8.29|8.09|8.35|8.15|8.28|8.08|57
1675977900000|2023-02-09 21:25:00|8.28|8.08|8.28|8.08|8.31|8.11|8.28|8.08|53
1675978200000|2023-02-09 21:30:00|8.27|8.07|8.24|8.04|8.28|8.08|8.15|7.95|163
1675978500000|2023-02-09 21:35:00|8.25|8.05|8.3|8.1|8.32|8.12|8.23|8.03|74
1675978800000|2023-02-09 21:40:00|8.29|8.09|8.3|8.1|8.32|8.12|8.27|8.07|78
1675979100000|2023-02-09 21:45:00|8.29|8.09|8.28|8.08|8.32|8.12|8.27|8.07|78
1675979400000|2023-02-09 21:50:00|8.27|8.07|8.28|8.08|8.28|8.08|8.23|8.03|78
1675979700000|2023-02-09 21:55:00|8.27|8.07|8.31|8.11|8.31|8.11|8.27|8.07|45
1675980000000|2023-02-09 22:00:00|8.3|8.1|8.26|8.06|8.31|8.11|8.26|8.06|31
1675980300000|2023-02-09 22:05:00|8.27|8.07|8.32|8.12|8.32|8.12|8.27|8.07|16
1675980600000|2023-02-09 22:10:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|11
1675980900000|2023-02-09 22:15:00|8.32|8.12|8.3|8.1|8.34|8.14|8.29|8.09|33
1675981200000|2023-02-09 22:20:00|8.29|8.09|8.31|8.11|8.31|8.11|8.28|8.08|33
1675981500000|2023-02-09 22:25:00|8.3|8.1|8.3|8.1|8.32|8.12|8.3|8.1|13
1675981800000|2023-02-09 22:30:00|8.29|8.09|8.28|8.08|8.3|8.1|8.27|8.07|34
1675982100000|2023-02-09 22:35:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|19
1675982400000|2023-02-09 22:40:00|8.28|8.08|8.24|8.04|8.29|8.09|8.24|8.04|33
1675982700000|2023-02-09 22:45:00|8.23|8.03|8.22|8.02|8.24|8.04|8.22|8.02|30
1675983000000|2023-02-09 22:50:00|8.21|8.01|8.02|7.82|8.22|8.02|7.99|7.79|71
1675983300000|2023-02-09 22:55:00|8.03|7.83|8.1|7.9|8.13|7.93|8|7.8|130
1675983600000|2023-02-09 23:00:00|8.09|7.89|8.18|7.98|8.18|7.98|8.09|7.89|134
1675983900000|2023-02-09 23:05:00|8.17|7.97|8.22|8.02|8.23|8.03|8.17|7.97|94
1675984200000|2023-02-09 23:10:00|8.23|8.03|8.22|8.02|8.23|8.03|8.2|8|62
1675984500000|2023-02-09 23:15:00|8.21|8.01|8.22|8.02|8.22|8.02|8.19|7.99|58
1675984800000|2023-02-09 23:20:00|8.23|8.03|8.23|8.03|8.25|8.05|8.22|8.02|47
1675985100000|2023-02-09 23:25:00|8.24|8.04|8.26|8.06|8.27|8.07|8.24|8.04|69
1675985400000|2023-02-09 23:30:00|8.25|8.05|8.26|8.06|8.27|8.07|8.24|8.04|52
1675985700000|2023-02-09 23:35:00|8.25|8.05|8.24|8.04|8.26|8.06|8.24|8.04|46
1675986000000|2023-02-09 23:40:00|8.25|8.05|8.25|8.05|8.27|8.07|8.25|8.05|43
1675986300000|2023-02-09 23:45:00|8.24|8.04|8.27|8.07|8.27|8.07|8.23|8.03|52
1675986600000|2023-02-09 23:50:00|8.26|8.06|8.24|8.04|8.27|8.07|8.23|8.03|47
1675986900000|2023-02-09 23:55:00|8.23|8.03|8.25|8.05|8.25|8.05|8.23|8.03|53
1675987200000|2023-02-10 00:00:00|8.24|8.04|8.28|8.08|8.28|8.08|8.22|8.02|75
1675987500000|2023-02-10 00:05:00|8.27|8.07|8.3|8.1|8.3|8.1|8.26|8.06|62
1675987800000|2023-02-10 00:10:00|8.29|8.09|8.29|8.09|8.3|8.1|8.27|8.07|47
1675988100000|2023-02-10 00:15:00|8.28|8.08|8.27|8.07|8.29|8.09|8.26|8.06|56
1675988400000|2023-02-10 00:20:00|8.28|8.08|8.25|8.05|8.28|8.08|8.24|8.04|36
1675988700000|2023-02-10 00:25:00|8.24|8.04|8.26|8.06|8.29|8.09|8.24|8.04|55
1675989000000|2023-02-10 00:30:00|8.27|8.07|8.25|8.05|8.27|8.07|8.22|8.02|43
1675989300000|2023-02-10 00:35:00|8.24|8.04|8.29|8.09|8.31|8.11|8.24|8.04|28
1675989600000|2023-02-10 00:40:00|8.3|8.1|8.27|8.07|8.3|8.1|8.26|8.06|36
1675989900000|2023-02-10 00:45:00|8.26|8.06|8.25|8.05|8.27|8.07|8.24|8.04|46
1675990200000|2023-02-10 00:50:00|8.24|8.04|8.23|8.03|8.25|8.05|8.22|8.02|18
1675990500000|2023-02-10 00:55:00|8.22|8.02|8.25|8.05|8.25|8.05|8.22|8.02|28
1675990800000|2023-02-10 01:00:00|8.24|8.04|8.26|8.06|8.27|8.07|8.23|8.03|53
1675991100000|2023-02-10 01:05:00|8.27|8.07|8.29|8.09|8.3|8.1|8.26|8.06|27
1675991400000|2023-02-10 01:10:00|8.28|8.08|8.29|8.09|8.3|8.1|8.28|8.08|40
1675991700000|2023-02-10 01:15:00|8.28|8.08|8.27|8.07|8.29|8.09|8.26|8.06|36
1675992000000|2023-02-10 01:20:00|8.26|8.06|8.26|8.06|8.26|8.06|8.24|8.04|55
1675992300000|2023-02-10 01:25:00|8.25|8.05|8.23|8.03|8.25|8.05|8.22|8.02|23
1675992600000|2023-02-10 01:30:00|8.24|8.04|8.25|8.05|8.26|8.06|8.23|8.03|20
1675992900000|2023-02-10 01:35:00|8.26|8.06|8.28|8.08|8.29|8.09|8.25|8.05|29
1675993200000|2023-02-10 01:40:00|8.27|8.07|8.28|8.08|8.3|8.1|8.27|8.07|36
1675993500000|2023-02-10 01:45:00|8.27|8.07|8.28|8.08|8.29|8.09|8.27|8.07|22
1675993800000|2023-02-10 01:50:00|8.29|8.09|8.29|8.09|8.29|8.09|8.27|8.07|13
1675994100000|2023-02-10 01:55:00|8.28|8.08|8.3|8.1|8.3|8.1|8.28|8.08|27
1675994400000|2023-02-10 02:00:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|13
1675994700000|2023-02-10 02:05:00|8.28|8.08|8.27|8.07|8.29|8.09|8.27|8.07|52
1675995000000|2023-02-10 02:10:00|8.28|8.08|8.29|8.09|8.29|8.09|8.27|8.07|38
1675995300000|2023-02-10 02:15:00|8.3|8.1|8.31|8.11|8.31|8.11|8.28|8.08|26
1675995600000|2023-02-10 02:20:00|8.3|8.1|8.29|8.09|8.31|8.11|8.28|8.08|28
1675995900000|2023-02-10 02:25:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|40
1675996200000|2023-02-10 02:30:00|8.3|8.1|8.31|8.11|8.32|8.12|8.3|8.1|40
1675996500000|2023-02-10 02:35:00|8.3|8.1|8.32|8.12|8.32|8.12|8.3|8.1|27
1675996800000|2023-02-10 02:40:00|8.31|8.11|8.32|8.12|8.33|8.13|8.31|8.11|26
1675997100000|2023-02-10 02:45:00|8.33|8.13|8.33|8.13|8.33|8.13|8.31|8.11|21
1675997400000|2023-02-10 02:50:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|9
1675997700000|2023-02-10 02:55:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|21
1675998000000|2023-02-10 03:00:00|8.32|8.12|8.3|8.1|8.33|8.13|8.3|8.1|29
1675998300000|2023-02-10 03:05:00|8.29|8.09|8.29|8.09|8.31|8.11|8.29|8.09|37
1675998600000|2023-02-10 03:10:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|4
1675998900000|2023-02-10 03:15:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|6
1675999200000|2023-02-10 03:20:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|33
1675999500000|2023-02-10 03:25:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|23
1675999800000|2023-02-10 03:30:00|8.3|8.1|8.29|8.09|8.3|8.1|8.28|8.08|28
1676000100000|2023-02-10 03:35:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|36
1676000400000|2023-02-10 03:40:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|26
1676000700000|2023-02-10 03:45:00|8.28|8.08|8.28|8.08|8.29|8.09|8.27|8.07|25
1676001000000|2023-02-10 03:50:00|8.27|8.07|8.29|8.09|8.29|8.09|8.27|8.07|13
1676001300000|2023-02-10 03:55:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|7
1676001600000|2023-02-10 04:00:00|8.29|8.09|8.29|8.09|8.29|8.09|8.27|8.07|15
1676001900000|2023-02-10 04:05:00|8.28|8.08|8.27|8.07|8.29|8.09|8.27|8.07|10
1676002200000|2023-02-10 04:10:00|8.26|8.06|8.26|8.06|8.27|8.07|8.22|8.02|47
1676002500000|2023-02-10 04:15:00|8.25|8.05|8.27|8.07|8.28|8.08|8.25|8.05|9
1676002800000|2023-02-10 04:20:00|8.28|8.08|8.28|8.08|8.29|8.09|8.28|8.08|7
1676003100000|2023-02-10 04:25:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|25
1676003400000|2023-02-10 04:30:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|20
1676003700000|2023-02-10 04:35:00|8.28|8.08|8.29|8.09|8.29|8.09|8.27|8.07|20
1676004000000|2023-02-10 04:40:00|8.3|8.1|8.27|8.07|8.3|8.1|8.27|8.07|30
1676004300000|2023-02-10 04:45:00|8.26|8.06|8.27|8.07|8.28|8.08|8.26|8.06|6
1676004600000|2023-02-10 04:50:00|8.26|8.06|8.25|8.05|8.27|8.07|8.25|8.05|28
1676004900000|2023-02-10 04:55:00|8.26|8.06|8.26|8.06|8.27|8.07|8.24|8.04|35
1676005200000|2023-02-10 05:00:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|59
1676005500000|2023-02-10 05:05:00|8.26|8.06|8.27|8.07|8.27|8.07|8.25|8.05|48
1676005800000|2023-02-10 05:10:00|8.26|8.06|8.27|8.07|8.27|8.07|8.26|8.06|8
1676006100000|2023-02-10 05:15:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|19
1676006400000|2023-02-10 05:20:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|26
1676006700000|2023-02-10 05:25:00|8.23|8.03|8.22|8.02|8.23|8.03|8.2|8|38
1676007000000|2023-02-10 05:30:00|8.21|8.01|8.22|8.02|8.24|8.04|8.21|8.01|32
1676007300000|2023-02-10 05:35:00|8.23|8.03|8.28|8.08|8.29|8.09|8.18|7.98|100
1676007600000|2023-02-10 05:40:00|8.29|8.09|8.29|8.09|8.3|8.1|8.27|8.07|35
1676007900000|2023-02-10 05:45:00|8.28|8.08|8.28|8.08|8.29|8.09|8.27|8.07|35
1676008200000|2023-02-10 05:50:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|29
1676008500000|2023-02-10 05:55:00|8.26|8.06|8.27|8.07|8.27|8.07|8.25|8.05|26
1676008800000|2023-02-10 06:00:00|8.26|8.06|8.27|8.07|8.28|8.08|8.26|8.06|22
1676009100000|2023-02-10 06:05:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|15
1676009400000|2023-02-10 06:10:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|13
1676010000000|2023-02-10 06:20:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|32
1676010300000|2023-02-10 06:25:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|54
1676010600000|2023-02-10 06:30:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|15
1676010900000|2023-02-10 06:35:00|8.31|8.11|8.3|8.1|8.31|8.11|8.29|8.09|44
1676011200000|2023-02-10 06:40:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|38
1676011500000|2023-02-10 06:45:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|14
1676011800000|2023-02-10 06:50:00|8.29|8.09|8.31|8.11|8.31|8.11|8.29|8.09|21
1676012100000|2023-02-10 06:55:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|66
1676012400000|2023-02-10 07:00:00|8.3|8.1|8.3|8.1|8.31|8.11|8.29|8.09|49
1676012700000|2023-02-10 07:05:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|55
1676013000000|2023-02-10 07:10:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|15
1676013300000|2023-02-10 07:15:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|24
1676013600000|2023-02-10 07:20:00|8.31|8.11|8.3|8.1|8.31|8.11|8.29|8.09|52
1676013900000|2023-02-10 07:25:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|30
1676014200000|2023-02-10 07:30:00|8.29|8.09|8.31|8.11|8.31|8.11|8.29|8.09|5
1676014500000|2023-02-10 07:35:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|25
1676014800000|2023-02-10 07:40:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|41
1676015100000|2023-02-10 07:45:00|8.34|8.14|8.33|8.13|8.34|8.14|8.32|8.12|46
1676015400000|2023-02-10 07:50:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|27
1676015700000|2023-02-10 07:55:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|26
1676016000000|2023-02-10 08:00:00|8.33|8.13|8.33|8.13|8.35|8.15|8.32|8.12|45
1676016300000|2023-02-10 08:05:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|67
1676016600000|2023-02-10 08:10:00|8.33|8.13|8.32|8.12|8.34|8.14|8.32|8.12|42
1676016900000|2023-02-10 08:15:00|8.33|8.13|8.35|8.15|8.35|8.15|8.32|8.12|35
1676017200000|2023-02-10 08:20:00|8.36|8.16|8.35|8.15|8.38|8.18|8.34|8.14|34
1676017500000|2023-02-10 08:25:00|8.34|8.14|8.32|8.12|8.35|8.15|8.32|8.12|35
1676017800000|2023-02-10 08:30:00|8.33|8.13|8.32|8.12|8.34|8.14|8.31|8.11|44
1676018100000|2023-02-10 08:35:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|34
1676018400000|2023-02-10 08:40:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|4
1676018700000|2023-02-10 08:45:00|8.33|8.13|8.38|8.18|8.39|8.19|8.33|8.13|32
1676019000000|2023-02-10 08:50:00|8.39|8.19|8.35|8.15|8.39|8.19|8.34|8.14|35
1676019300000|2023-02-10 08:55:00|8.36|8.16|8.33|8.13|8.37|8.17|8.32|8.12|42
1676019600000|2023-02-10 09:00:00|8.34|8.14|8.34|8.14|8.35|8.15|8.33|8.13|29
1676019900000|2023-02-10 09:05:00|8.35|8.15|8.34|8.14|8.38|8.18|8.33|8.13|48
1676020200000|2023-02-10 09:10:00|8.35|8.15|8.34|8.14|8.37|8.17|8.33|8.13|54
1676020500000|2023-02-10 09:15:00|8.35|8.15|8.33|8.13|8.35|8.15|8.31|8.11|41
1676020800000|2023-02-10 09:20:00|8.32|8.12|8.34|8.14|8.34|8.14|8.32|8.12|15
1676021100000|2023-02-10 09:25:00|8.35|8.15|8.35|8.15|8.35|8.15|8.34|8.14|35
1676021400000|2023-02-10 09:30:00|8.34|8.14|8.33|8.13|8.35|8.15|8.32|8.12|40
1676021700000|2023-02-10 09:35:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|61
1676022000000|2023-02-10 09:40:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|28
1676022300000|2023-02-10 09:45:00|8.33|8.13|8.31|8.11|8.33|8.13|8.31|8.11|15
1676022600000|2023-02-10 09:50:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|21
1676022900000|2023-02-10 09:55:00|8.31|8.11|8.31|8.11|8.32|8.12|8.3|8.1|35
1676023200000|2023-02-10 10:00:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|3
1676023500000|2023-02-10 10:05:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|17
1676023800000|2023-02-10 10:10:00|8.32|8.12|8.31|8.11|8.32|8.12|8.3|8.1|20
1676024100000|2023-02-10 10:15:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|29
1676024400000|2023-02-10 10:20:00|8.31|8.11|8.3|8.1|8.32|8.12|8.29|8.09|16
1676024700000|2023-02-10 10:25:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|21
1676025000000|2023-02-10 10:30:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|9
1676025300000|2023-02-10 10:35:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|13
1676025600000|2023-02-10 10:40:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|5
1676025900000|2023-02-10 10:45:00|8.31|8.11|8.31|8.11|8.32|8.12|8.3|8.1|25
1676026200000|2023-02-10 10:50:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|22
1676026500000|2023-02-10 10:55:00|8.32|8.12|8.31|8.11|8.32|8.12|8.3|8.1|18
1676026800000|2023-02-10 11:00:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|10
1676027100000|2023-02-10 11:05:00|8.28|8.08|8.28|8.08|8.29|8.09|8.27|8.07|23
1676027400000|2023-02-10 11:10:00|8.29|8.09|8.29|8.09|8.3|8.1|8.26|8.06|35
1676027700000|2023-02-10 11:15:00|8.3|8.1|8.3|8.1|8.3|8.1|8.28|8.08|9
1676028000000|2023-02-10 11:20:00|8.29|8.09|8.27|8.07|8.3|8.1|8.27|8.07|49
1676028300000|2023-02-10 11:25:00|8.26|8.06|8.27|8.07|8.28|8.08|8.25|8.05|38
1676028600000|2023-02-10 11:30:00|8.26|8.06|8.28|8.08|8.28|8.08|8.26|8.06|35
1676028900000|2023-02-10 11:35:00|8.27|8.07|8.26|8.06|8.28|8.08|8.26|8.06|42
1676029200000|2023-02-10 11:40:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|43
1676029500000|2023-02-10 11:45:00|8.28|8.08|8.26|8.06|8.28|8.08|8.26|8.06|39
1676029800000|2023-02-10 11:50:00|8.25|8.05|8.27|8.07|8.28|8.08|8.24|8.04|15
1676030100000|2023-02-10 11:55:00|8.26|8.06|8.26|8.06|8.27|8.07|8.25|8.05|27
1676030400000|2023-02-10 12:00:00|8.27|8.07|8.26|8.06|8.27|8.07|8.25|8.05|42
1676030700000|2023-02-10 12:05:00|8.25|8.05|8.26|8.06|8.27|8.07|8.24|8.04|30
1676031000000|2023-02-10 12:10:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|18
1676031300000|2023-02-10 12:15:00|8.29|8.09|8.27|8.07|8.29|8.09|8.27|8.07|35
1676031600000|2023-02-10 12:20:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|13
1676031900000|2023-02-10 12:25:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|4
1676032200000|2023-02-10 12:30:00|8.27|8.07|8.27|8.07|8.27|8.07|8.26|8.06|27
1676032500000|2023-02-10 12:35:00|8.26|8.06|8.27|8.07|8.27|8.07|8.26|8.06|8
1676032800000|2023-02-10 12:40:00|8.28|8.08|8.29|8.09|8.29|8.09|8.27|8.07|30
1676033100000|2023-02-10 12:45:00|8.28|8.08|8.28|8.08|8.29|8.09|8.28|8.08|17
1676033400000|2023-02-10 12:50:00|8.29|8.09|8.27|8.07|8.29|8.09|8.26|8.06|43
1676033700000|2023-02-10 12:55:00|8.26|8.06|8.25|8.05|8.27|8.07|8.25|8.05|26
1676034000000|2023-02-10 13:00:00|8.26|8.06|8.27|8.07|8.27|8.07|8.25|8.05|10
1676034300000|2023-02-10 13:05:00|8.28|8.08|8.28|8.08|8.29|8.09|8.27|8.07|19
1676034600000|2023-02-10 13:10:00|8.27|8.07|8.29|8.09|8.29|8.09|8.27|8.07|27
1676034900000|2023-02-10 13:15:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|14
1676035200000|2023-02-10 13:20:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|17
1676035500000|2023-02-10 13:25:00|8.31|8.11|8.29|8.09|8.31|8.11|8.29|8.09|31
1676035800000|2023-02-10 13:30:00|8.28|8.08|8.28|8.08|8.29|8.09|8.27|8.07|21
1676036100000|2023-02-10 13:35:00|8.27|8.07|8.27|8.07|8.28|8.08|8.27|8.07|33
1676036400000|2023-02-10 13:40:00|8.28|8.08|8.3|8.1|8.3|8.1|8.27|8.07|11
1676036700000|2023-02-10 13:45:00|8.31|8.11|8.31|8.11|8.32|8.12|8.29|8.09|21
1676037000000|2023-02-10 13:50:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|4
1676037300000|2023-02-10 13:55:00|8.3|8.1|8.3|8.1|8.3|8.1|8.3|8.1|1
1676037600000|2023-02-10 14:00:00|8.29|8.09|8.28|8.08|8.3|8.1|8.28|8.08|52
1676037900000|2023-02-10 14:05:00|8.29|8.09|8.31|8.11|8.31|8.11|8.28|8.08|33
1676038200000|2023-02-10 14:10:00|8.3|8.1|8.32|8.12|8.32|8.12|8.3|8.1|37
1676038500000|2023-02-10 14:15:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|51
1676038800000|2023-02-10 14:20:00|8.34|8.14|8.32|8.12|8.34|8.14|8.32|8.12|39
1676039100000|2023-02-10 14:25:00|8.33|8.13|8.32|8.12|8.33|8.13|8.31|8.11|22
1676039400000|2023-02-10 14:30:00|8.33|8.13|8.34|8.14|8.35|8.15|8.32|8.12|22
1676039700000|2023-02-10 14:35:00|8.35|8.15|8.35|8.15|8.37|8.17|8.34|8.14|65
1676040000000|2023-02-10 14:40:00|8.34|8.14|8.32|8.12|8.34|8.14|8.32|8.12|81
1676040300000|2023-02-10 14:45:00|8.33|8.13|8.35|8.15|8.37|8.17|8.32|8.12|85
1676040600000|2023-02-10 14:50:00|8.36|8.16|8.33|8.13|8.36|8.16|8.33|8.13|72
1676040900000|2023-02-10 14:55:00|8.34|8.14|8.34|8.14|8.35|8.15|8.33|8.13|67
1676041200000|2023-02-10 15:00:00|8.33|8.13|8.32|8.12|8.35|8.15|8.31|8.11|82
1676041500000|2023-02-10 15:05:00|8.33|8.13|8.33|8.13|8.34|8.14|8.31|8.11|39
1676041800000|2023-02-10 15:10:00|8.34|8.14|8.35|8.15|8.36|8.16|8.33|8.13|70
1676042100000|2023-02-10 15:15:00|8.36|8.16|8.36|8.16|8.37|8.17|8.34|8.14|53
1676042400000|2023-02-10 15:20:00|8.35|8.15|8.34|8.14|8.36|8.16|8.34|8.14|40
1676042700000|2023-02-10 15:25:00|8.35|8.15|8.33|8.13|8.35|8.15|8.32|8.12|53
1676043000000|2023-02-10 15:30:00|8.34|8.14|8.31|8.11|8.34|8.14|8.31|8.11|66
1676043300000|2023-02-10 15:35:00|8.32|8.12|8.25|8.15|8.33|8.16|8.25|8.1|64
1676043600000|2023-02-10 15:40:00|8.26|8.16|8.22|8.12|8.26|8.16|8.21|8.11|59
1676043900000|2023-02-10 15:45:00|8.21|8.11|8.19|8.09|8.22|8.12|8.13|8.03|153
1676044200000|2023-02-10 15:50:00|8.18|8.08|8.2|8.1|8.21|8.11|8.17|8.07|59
1676044500000|2023-02-10 15:55:00|8.21|8.11|8.21|8.11|8.21|8.11|8.18|8.08|61
1676044800000|2023-02-10 16:00:00|8.2|8.1|8.22|8.12|8.26|8.16|8.2|8.1|67
1676045100000|2023-02-10 16:05:00|8.23|8.13|8.24|8.14|8.25|8.15|8.22|8.12|98
1676045400000|2023-02-10 16:10:00|8.23|8.13|8.22|8.12|8.24|8.14|8.21|8.11|34
1676045700000|2023-02-10 16:15:00|8.23|8.13|8.2|8.1|8.23|8.13|8.2|8.1|60
1676046000000|2023-02-10 16:20:00|8.19|8.09|8.17|8.07|8.21|8.11|8.17|8.07|21
1676046300000|2023-02-10 16:25:00|8.18|8.08|8.16|8.06|8.18|8.08|8.15|8.05|83
1676046600000|2023-02-10 16:30:00|8.15|8.05|8.16|8.06|8.18|8.08|8.14|8.04|68
1676046900000|2023-02-10 16:35:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|36
1676047200000|2023-02-10 16:40:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|65
1676047500000|2023-02-10 16:45:00|8.16|8.06|8.17|8.07|8.17|8.07|8.13|8.03|56
1676047800000|2023-02-10 16:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|47
1676048100000|2023-02-10 16:55:00|8.17|8.07|8.16|8.06|8.18|8.08|8.15|8.05|42
1676048400000|2023-02-10 17:00:00|8.17|8.07|8.17|8.07|8.17|8.07|8.15|8.05|51
1676048700000|2023-02-10 17:05:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|35
1676049000000|2023-02-10 17:10:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|13
1676049300000|2023-02-10 17:15:00|8.16|8.06|8.13|8.03|8.17|8.07|8.12|8.02|30
1676049600000|2023-02-10 17:20:00|8.14|8.04|8.14|8.04|8.16|8.06|8.12|8.02|35
1676049900000|2023-02-10 17:25:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|45
1676050200000|2023-02-10 17:30:00|8.14|8.04|8.16|8.06|8.16|8.06|8.13|8.03|41
1676050500000|2023-02-10 17:35:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|9
1676050800000|2023-02-10 17:40:00|8.16|8.06|8.16|8.06|8.18|8.08|8.16|8.06|39
1676051100000|2023-02-10 17:45:00|8.15|8.05|8.18|8.08|8.18|8.08|8.15|8.05|14
1676051400000|2023-02-10 17:50:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|42
1676051700000|2023-02-10 17:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|29
1676052000000|2023-02-10 18:00:00|8.2|8.1|8.2|8.1|8.2|8.1|8.18|8.08|39
1676052300000|2023-02-10 18:05:00|8.19|8.09|8.19|8.09|8.21|8.11|8.19|8.09|19
1676052600000|2023-02-10 18:10:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|4
1676052900000|2023-02-10 18:15:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|32
1676053200000|2023-02-10 18:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|26
1676053500000|2023-02-10 18:25:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|14
1676053800000|2023-02-10 18:30:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|23
1676054100000|2023-02-10 18:35:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|19
1676054700000|2023-02-10 18:45:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|35
1676055000000|2023-02-10 18:50:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1676055300000|2023-02-10 18:55:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|26
1676055600000|2023-02-10 19:00:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|31
1676055900000|2023-02-10 19:05:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|5
1676056200000|2023-02-10 19:10:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|14
1676056500000|2023-02-10 19:15:00|8.22|8.12|8.24|8.14|8.24|8.14|8.22|8.12|5
1676056800000|2023-02-10 19:20:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|9
1676057100000|2023-02-10 19:25:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|14
1676057400000|2023-02-10 19:30:00|8.28|8.18|8.32|8.22|8.33|8.23|8.27|8.17|31
1676057700000|2023-02-10 19:35:00|8.33|8.23|8.3|8.2|8.33|8.23|8.3|8.2|20
1676058000000|2023-02-10 19:40:00|8.31|8.21|8.3|8.2|8.31|8.21|8.28|8.18|32
1676058300000|2023-02-10 19:45:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|28
1676058600000|2023-02-10 19:50:00|8.29|8.19|8.33|8.23|8.33|8.23|8.29|8.19|27
1676058900000|2023-02-10 19:55:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|24
1676059200000|2023-02-10 20:00:00|8.34|8.24|8.32|8.22|8.34|8.24|8.32|8.22|55
1676059500000|2023-02-10 20:05:00|8.31|8.21|8.31|8.21|8.33|8.23|8.31|8.21|29
1676059800000|2023-02-10 20:10:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|26
1676060100000|2023-02-10 20:15:00|8.32|8.22|8.32|8.22|8.32|8.22|8.3|8.2|15
1676060400000|2023-02-10 20:20:00|8.31|8.21|8.31|8.21|8.33|8.23|8.31|8.21|13
1676060700000|2023-02-10 20:25:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|25
1676061000000|2023-02-10 20:30:00|8.31|8.21|8.33|8.23|8.33|8.23|8.31|8.21|15
1676061300000|2023-02-10 20:35:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|20
1676061600000|2023-02-10 20:40:00|8.32|8.22|8.31|8.21|8.33|8.23|8.31|8.21|14
1676061900000|2023-02-10 20:45:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|21
1676062200000|2023-02-10 20:50:00|8.31|8.21|8.33|8.23|8.33|8.23|8.31|8.21|9
1676062500000|2023-02-10 20:55:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|11
1676062800000|2023-02-10 21:00:00|8.35|8.25|8.33|8.23|8.35|8.25|8.32|8.22|21
1676063100000|2023-02-10 21:05:00|8.34|8.24|8.32|8.22|8.34|8.24|8.31|8.21|31
1676063400000|2023-02-10 21:10:00|8.31|8.21|8.26|8.16|8.31|8.21|8.25|8.15|46
1676063700000|2023-02-10 21:15:00|8.25|8.15|8.27|8.17|8.27|8.17|8.23|8.13|29
1676064000000|2023-02-10 21:20:00|8.26|8.16|8.24|8.14|8.27|8.17|8.23|8.13|15
1676064300000|2023-02-10 21:25:00|8.25|8.15|8.22|8.12|8.25|8.15|8.22|8.12|16
1676064600000|2023-02-10 21:30:00|8.23|8.13|8.17|8.07|8.23|8.13|8.17|8.07|19
1676064900000|2023-02-10 21:35:00|8.18|8.08|8.17|8.07|8.19|8.09|8.15|8.05|42
1676065200000|2023-02-10 21:40:00|8.16|8.06|8.14|8.04|8.16|8.06|8.12|8.02|47
1676065500000|2023-02-10 21:45:00|8.15|8.05|8.19|8.09|8.19|8.09|8.13|8.03|43
1676065800000|2023-02-10 21:50:00|8.2|8.1|8.17|8.07|8.2|8.1|8.16|8.06|52
1676066100000|2023-02-10 21:55:00|8.16|8.06|8.15|8.05|8.17|8.07|8.14|8.04|26
1676102400000|2023-02-11 08:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|7
1676102700000|2023-02-11 08:05:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|19
1676103000000|2023-02-11 08:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1676103300000|2023-02-11 08:15:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1676104200000|2023-02-11 08:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|14
1676104500000|2023-02-11 08:35:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|8
1676104800000|2023-02-11 08:40:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1676105100000|2023-02-11 08:45:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1676105700000|2023-02-11 08:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|9
1676106000000|2023-02-11 09:00:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|20
1676106300000|2023-02-11 09:05:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|8
1676106600000|2023-02-11 09:10:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|5
1676106900000|2023-02-11 09:15:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1676107800000|2023-02-11 09:30:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|18
1676109300000|2023-02-11 09:55:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|11
1676109900000|2023-02-11 10:05:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|22
1676110200000|2023-02-11 10:10:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1676110800000|2023-02-11 10:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|25
1676111100000|2023-02-11 10:25:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|8
1676111400000|2023-02-11 10:30:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1676111700000|2023-02-11 10:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|14
1676112000000|2023-02-11 10:40:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1676112300000|2023-02-11 10:45:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1676112600000|2023-02-11 10:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1676112900000|2023-02-11 10:55:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|4
1676113200000|2023-02-11 11:00:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|12
1676113500000|2023-02-11 11:05:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1676113800000|2023-02-11 11:10:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1676114100000|2023-02-11 11:15:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1676114400000|2023-02-11 11:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|15
1676115000000|2023-02-11 11:30:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|13
1676115300000|2023-02-11 11:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1676116500000|2023-02-11 11:55:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1676116800000|2023-02-11 12:00:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1676117100000|2023-02-11 12:05:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|5
1676117400000|2023-02-11 12:10:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|40
1676117700000|2023-02-11 12:15:00|8.22|8.12|8.25|8.15|8.25|8.15|8.22|8.12|12
1676118000000|2023-02-11 12:20:00|8.24|8.14|8.24|8.14|8.26|8.16|8.23|8.13|47
1676118300000|2023-02-11 12:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|7
1676118600000|2023-02-11 12:30:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|14
1676118900000|2023-02-11 12:35:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|10
1676119200000|2023-02-11 12:40:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|12
1676119500000|2023-02-11 12:45:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|28
1676119800000|2023-02-11 12:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|18
1676120100000|2023-02-11 12:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|12
1676120400000|2023-02-11 13:00:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|10
1676120700000|2023-02-11 13:05:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|11
1676121000000|2023-02-11 13:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|18
1676121300000|2023-02-11 13:15:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|6
1676121600000|2023-02-11 13:20:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|15
1676121900000|2023-02-11 13:25:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|18
1676122200000|2023-02-11 13:30:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|39
1676122500000|2023-02-11 13:35:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|13
1676122800000|2023-02-11 13:40:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|7
1676123100000|2023-02-11 13:45:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|20
1676123400000|2023-02-11 13:50:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|9
1676123700000|2023-02-11 13:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|26
1676124000000|2023-02-11 14:00:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|9
1676124300000|2023-02-11 14:05:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|20
1676124600000|2023-02-11 14:10:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|7
1676124900000|2023-02-11 14:15:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|3
1676125200000|2023-02-11 14:20:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|9
1676125500000|2023-02-11 14:25:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|7
1676125800000|2023-02-11 14:30:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|15
1676126100000|2023-02-11 14:35:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|4
1676126400000|2023-02-11 14:40:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|8
1676126700000|2023-02-11 14:45:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|18
1676127000000|2023-02-11 14:50:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|16
1676127300000|2023-02-11 14:55:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|23
1676127600000|2023-02-11 15:00:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|5
1676127900000|2023-02-11 15:05:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|6
1676128500000|2023-02-11 15:15:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1676128800000|2023-02-11 15:20:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|4
1676129100000|2023-02-11 15:25:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|6
1676129400000|2023-02-11 15:30:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|9
1676129700000|2023-02-11 15:35:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|9
1676130000000|2023-02-11 15:40:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|30
1676130300000|2023-02-11 15:45:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|11
1676130600000|2023-02-11 15:50:00|8.24|8.14|8.26|8.16|8.26|8.16|8.24|8.14|15
1676130900000|2023-02-11 15:55:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|21
1676131200000|2023-02-11 16:00:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1676131500000|2023-02-11 16:05:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|3
1676132100000|2023-02-11 16:15:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|15
1676132400000|2023-02-11 16:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|8
1676132700000|2023-02-11 16:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|12
1676133000000|2023-02-11 16:30:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|12
1676133300000|2023-02-11 16:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|36
1676133600000|2023-02-11 16:40:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|18
1676133900000|2023-02-11 16:45:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|14
1676134200000|2023-02-11 16:50:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1676134500000|2023-02-11 16:55:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|6
1676134800000|2023-02-11 17:00:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|12
1676135100000|2023-02-11 17:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1676135400000|2023-02-11 17:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|8
1676135700000|2023-02-11 17:15:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|19
1676136300000|2023-02-11 17:25:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|4
1676136600000|2023-02-11 17:30:00|8.21|8.11|8.19|8.09|8.22|8.12|8.19|8.09|41
1676136900000|2023-02-11 17:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|16
1676137200000|2023-02-11 17:40:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|12
1676137500000|2023-02-11 17:45:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1676137800000|2023-02-11 17:50:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|8
1676138100000|2023-02-11 17:55:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|8
1676138700000|2023-02-11 18:05:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|6
1676139000000|2023-02-11 18:10:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|16
1676139300000|2023-02-11 18:15:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|17
1676139600000|2023-02-11 18:20:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|4
1676139900000|2023-02-11 18:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|9
1676140200000|2023-02-11 18:30:00|8.18|8.08|8.19|8.09|8.21|8.11|8.17|8.07|26
1676140500000|2023-02-11 18:35:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1676140800000|2023-02-11 18:40:00|8.19|8.09|8.19|8.09|8.19|8.09|8.17|8.07|11
1676141100000|2023-02-11 18:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|2
1676141400000|2023-02-11 18:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|4
1676141700000|2023-02-11 18:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|11
1676142000000|2023-02-11 19:00:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|4
1676142300000|2023-02-11 19:05:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|28
1676142600000|2023-02-11 19:10:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|3
1676142900000|2023-02-11 19:15:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|14
1676143200000|2023-02-11 19:20:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1676143500000|2023-02-11 19:25:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|5
1676143800000|2023-02-11 19:30:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|22
1676144100000|2023-02-11 19:35:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|14
1676144400000|2023-02-11 19:40:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|8
1676144700000|2023-02-11 19:45:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1676145000000|2023-02-11 19:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|6
1676145600000|2023-02-11 20:00:00|8.24|8.14|8.22|8.12|8.24|8.14|8.21|8.11|21
1676145900000|2023-02-11 20:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|5
1676146200000|2023-02-11 20:10:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|22
1676146500000|2023-02-11 20:15:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1676146800000|2023-02-11 20:20:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|19
1676147100000|2023-02-11 20:25:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|15
1676147400000|2023-02-11 20:30:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|5
1676147700000|2023-02-11 20:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|17
1676148000000|2023-02-11 20:40:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|20
1676148300000|2023-02-11 20:45:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|4
1676148600000|2023-02-11 20:50:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1676149200000|2023-02-11 21:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|9
1676149500000|2023-02-11 21:05:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|2
1676149800000|2023-02-11 21:10:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|3
1676150100000|2023-02-11 21:15:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|4
1676150400000|2023-02-11 21:20:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1676151000000|2023-02-11 21:30:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|14
1676151300000|2023-02-11 21:35:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|11
1676151600000|2023-02-11 21:40:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|2
1676151900000|2023-02-11 21:45:00|8.25|8.15|8.28|8.18|8.28|8.18|8.24|8.14|18
1676152200000|2023-02-11 21:50:00|8.27|8.17|8.29|8.19|8.3|8.2|8.27|8.17|11
1676152500000|2023-02-11 21:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|21
1676152800000|2023-02-11 22:00:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|27
1676153100000|2023-02-11 22:05:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|5
1676153400000|2023-02-11 22:10:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|4
1676153700000|2023-02-11 22:15:00|8.27|8.17|8.28|8.18|8.28|8.18|8.26|8.16|8
1676154000000|2023-02-11 22:20:00|8.27|8.17|8.3|8.2|8.3|8.2|8.27|8.17|4
1676154300000|2023-02-11 22:25:00|8.29|8.19|8.29|8.19|8.31|8.21|8.29|8.19|9
1676154600000|2023-02-11 22:30:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|11
1676154900000|2023-02-11 22:35:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|2
1676155200000|2023-02-11 22:40:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|12
1676155500000|2023-02-11 22:45:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|23
1676155800000|2023-02-11 22:50:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|16
1676156400000|2023-02-11 23:00:00|8.28|8.18|8.28|8.18|8.29|8.19|8.26|8.16|19
1676156700000|2023-02-11 23:05:00|8.29|8.19|8.27|8.17|8.29|8.19|8.27|8.17|13
1676157000000|2023-02-11 23:10:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|14
1676157300000|2023-02-11 23:15:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|3
1676157600000|2023-02-11 23:20:00|8.29|8.19|8.3|8.2|8.3|8.2|8.28|8.18|14
1676157900000|2023-02-11 23:25:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|23
1676158500000|2023-02-11 23:35:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|12
1676158800000|2023-02-11 23:40:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|12
1676159100000|2023-02-11 23:45:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|11
1676159400000|2023-02-11 23:50:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|31
1676159700000|2023-02-11 23:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|15
1676160000000|2023-02-12 00:00:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|12
1676160300000|2023-02-12 00:05:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|30
1676160600000|2023-02-12 00:10:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|2
1676160900000|2023-02-12 00:15:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|10
1676161200000|2023-02-12 00:20:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|3
1676161500000|2023-02-12 00:25:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1676161800000|2023-02-12 00:30:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|13
1676162100000|2023-02-12 00:35:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|6
1676162400000|2023-02-12 00:40:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|3
1676162700000|2023-02-12 00:45:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|3
1676163000000|2023-02-12 00:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|12
1676163300000|2023-02-12 00:55:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|13
1676163600000|2023-02-12 01:00:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|5
1676163900000|2023-02-12 01:05:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|3
1676164200000|2023-02-12 01:10:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|3
1676164800000|2023-02-12 01:20:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|8
1676165100000|2023-02-12 01:25:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|16
1676165400000|2023-02-12 01:30:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|15
1676165700000|2023-02-12 01:35:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|7
1676166000000|2023-02-12 01:40:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|12
1676166300000|2023-02-12 01:45:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|6
1676166900000|2023-02-12 01:55:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|5
1676167200000|2023-02-12 02:00:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|14
1676167500000|2023-02-12 02:05:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|11
1676167800000|2023-02-12 02:10:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|11
1676168400000|2023-02-12 02:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|10
1676168700000|2023-02-12 02:25:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|6
1676169000000|2023-02-12 02:30:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|2
1676169300000|2023-02-12 02:35:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|9
1676170500000|2023-02-12 02:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|4
1676170800000|2023-02-12 03:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|6
1676171100000|2023-02-12 03:05:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|3
1676171400000|2023-02-12 03:10:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|4
1676172000000|2023-02-12 03:20:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1676172300000|2023-02-12 03:25:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|29
1676172600000|2023-02-12 03:30:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|8
1676172900000|2023-02-12 03:35:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1676173200000|2023-02-12 03:40:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|38
1676173500000|2023-02-12 03:45:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|6
1676173800000|2023-02-12 03:50:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|2
1676174100000|2023-02-12 03:55:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1676174400000|2023-02-12 04:00:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|4
1676175000000|2023-02-12 04:10:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1676175600000|2023-02-12 04:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|9
1676175900000|2023-02-12 04:25:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|9
1676176500000|2023-02-12 04:35:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1676176800000|2023-02-12 04:40:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|13
1676177100000|2023-02-12 04:45:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|9
1676177400000|2023-02-12 04:50:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1676177700000|2023-02-12 04:55:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1676178000000|2023-02-12 05:00:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|5
1676178600000|2023-02-12 05:10:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|8
1676179200000|2023-02-12 05:20:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|11
1676179500000|2023-02-12 05:25:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1676179800000|2023-02-12 05:30:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|3
1676180100000|2023-02-12 05:35:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|11
1676180400000|2023-02-12 05:40:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|10
1676180700000|2023-02-12 05:45:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|5
1676181000000|2023-02-12 05:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|15
1676181600000|2023-02-12 06:00:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1676182200000|2023-02-12 06:10:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|20
1676182500000|2023-02-12 06:15:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|33
1676182800000|2023-02-12 06:20:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|5
1676183700000|2023-02-12 06:35:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|8
1676184000000|2023-02-12 06:40:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|7
1676184300000|2023-02-12 06:45:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|3
1676184600000|2023-02-12 06:50:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|6
1676184900000|2023-02-12 06:55:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1676185200000|2023-02-12 07:00:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1676185800000|2023-02-12 07:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|3
1676186100000|2023-02-12 07:15:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|24
1676186400000|2023-02-12 07:20:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|30
1676186700000|2023-02-12 07:25:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|17
1676187000000|2023-02-12 07:30:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1676187900000|2023-02-12 07:45:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|3
1676188200000|2023-02-12 07:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|33
1676188500000|2023-02-12 07:55:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|3
1676188800000|2023-02-12 08:00:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|14
1676189100000|2023-02-12 08:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|3
1676189400000|2023-02-12 08:10:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1676189700000|2023-02-12 08:15:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1676190000000|2023-02-12 08:20:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1676190300000|2023-02-12 08:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|2
1676190600000|2023-02-12 08:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|28
1676191200000|2023-02-12 08:40:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|9
1676191500000|2023-02-12 08:45:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|52
1676191800000|2023-02-12 08:50:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|11
1676192100000|2023-02-12 08:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|3
1676192400000|2023-02-12 09:00:00|8.22|8.12|8.3|8.2|8.31|8.21|8.22|8.12|81
1676192700000|2023-02-12 09:05:00|8.31|8.21|8.45|8.35|8.45|8.35|8.3|8.2|89
1676193000000|2023-02-12 09:10:00|8.44|8.34|8.42|8.32|8.48|8.38|8.41|8.31|95
1676193300000|2023-02-12 09:15:00|8.41|8.31|8.41|8.31|8.45|8.35|8.4|8.3|41
1676193600000|2023-02-12 09:20:00|8.4|8.3|8.52|8.42|8.55|8.45|8.4|8.3|83
1676193900000|2023-02-12 09:25:00|8.51|8.41|8.61|8.51|8.61|8.51|8.51|8.41|73
1676194200000|2023-02-12 09:30:00|8.6|8.5|8.55|8.45|8.63|8.53|8.54|8.44|57
1676194500000|2023-02-12 09:35:00|8.54|8.44|8.51|8.41|8.55|8.45|8.49|8.39|54
1676194800000|2023-02-12 09:40:00|8.52|8.42|8.5|8.4|8.52|8.42|8.48|8.38|35
1676195100000|2023-02-12 09:45:00|8.49|8.39|8.51|8.41|8.51|8.41|8.47|8.37|29
1676195400000|2023-02-12 09:50:00|8.5|8.4|8.51|8.41|8.52|8.42|8.49|8.39|44
1676195700000|2023-02-12 09:55:00|8.5|8.4|8.48|8.38|8.5|8.4|8.47|8.37|25
1676196000000|2023-02-12 10:00:00|8.49|8.39|8.45|8.35|8.49|8.39|8.44|8.34|25
1676196300000|2023-02-12 10:05:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|49
1676196600000|2023-02-12 10:10:00|8.45|8.35|8.44|8.34|8.45|8.35|8.43|8.33|12
1676196900000|2023-02-12 10:15:00|8.43|8.33|8.43|8.33|8.43|8.33|8.41|8.31|15
1676197200000|2023-02-12 10:20:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|9
1676197500000|2023-02-12 10:25:00|8.45|8.35|8.45|8.35|8.45|8.35|8.43|8.33|15
1676197800000|2023-02-12 10:30:00|8.44|8.34|8.47|8.37|8.47|8.37|8.44|8.34|10
1676198100000|2023-02-12 10:35:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|6
1676198400000|2023-02-12 10:40:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|30
1676198700000|2023-02-12 10:45:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|12
1676199000000|2023-02-12 10:50:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|26
1676199300000|2023-02-12 10:55:00|8.46|8.36|8.45|8.35|8.47|8.37|8.45|8.35|14
1676199600000|2023-02-12 11:00:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|9
1676199900000|2023-02-12 11:05:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|6
1676200200000|2023-02-12 11:10:00|8.43|8.33|8.44|8.34|8.44|8.34|8.42|8.32|20
1676200500000|2023-02-12 11:15:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|19
1676200800000|2023-02-12 11:20:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|9
1676201100000|2023-02-12 11:25:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|9
1676201400000|2023-02-12 11:30:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|12
1676201700000|2023-02-12 11:35:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|4
1676202000000|2023-02-12 11:40:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|11
1676202300000|2023-02-12 11:45:00|8.49|8.39|8.48|8.38|8.49|8.39|8.47|8.37|10
1676202600000|2023-02-12 11:50:00|8.49|8.39|8.52|8.42|8.52|8.42|8.49|8.39|24
1676202900000|2023-02-12 11:55:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|13
1676203200000|2023-02-12 12:00:00|8.5|8.4|8.49|8.39|8.51|8.41|8.49|8.39|10
1676203500000|2023-02-12 12:05:00|8.5|8.4|8.49|8.39|8.51|8.41|8.49|8.39|20
1676203800000|2023-02-12 12:10:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|18
1676204100000|2023-02-12 12:15:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|6
1676204400000|2023-02-12 12:20:00|8.48|8.38|8.51|8.41|8.51|8.41|8.48|8.38|8
1676204700000|2023-02-12 12:25:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|9
1676205000000|2023-02-12 12:30:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|7
1676205300000|2023-02-12 12:35:00|8.5|8.4|8.47|8.37|8.5|8.4|8.47|8.37|18
1676205600000|2023-02-12 12:40:00|8.46|8.36|8.45|8.35|8.47|8.37|8.43|8.33|42
1676205900000|2023-02-12 12:45:00|8.46|8.36|8.44|8.34|8.47|8.37|8.44|8.34|11
1676206200000|2023-02-12 12:50:00|8.43|8.33|8.42|8.32|8.45|8.35|8.4|8.3|28
1676206500000|2023-02-12 12:55:00|8.43|8.33|8.44|8.34|8.44|8.34|8.41|8.31|30
1676206800000|2023-02-12 13:00:00|8.43|8.33|8.42|8.32|8.45|8.35|8.42|8.32|26
1676207100000|2023-02-12 13:05:00|8.41|8.31|8.44|8.34|8.45|8.35|8.41|8.31|20
1676207400000|2023-02-12 13:10:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|4
1676207700000|2023-02-12 13:15:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|35
1676208000000|2023-02-12 13:20:00|8.44|8.34|8.41|8.31|8.44|8.34|8.4|8.3|16
1676208300000|2023-02-12 13:25:00|8.4|8.3|8.42|8.32|8.42|8.32|8.39|8.29|21
1676208600000|2023-02-12 13:30:00|8.41|8.31|8.4|8.3|8.42|8.32|8.4|8.3|6
1676208900000|2023-02-12 13:35:00|8.41|8.31|8.42|8.32|8.43|8.33|8.41|8.31|12
1676209200000|2023-02-12 13:40:00|8.41|8.31|8.41|8.31|8.42|8.32|8.39|8.29|15
1676209500000|2023-02-12 13:45:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|3
1676209800000|2023-02-12 13:50:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|2
1676210100000|2023-02-12 13:55:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|2
1676210400000|2023-02-12 14:00:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|12
1676210700000|2023-02-12 14:05:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|2
1676211000000|2023-02-12 14:10:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|9
1676211300000|2023-02-12 14:15:00|8.44|8.34|8.42|8.32|8.44|8.34|8.42|8.32|5
1676211600000|2023-02-12 14:20:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|8
1676211900000|2023-02-12 14:25:00|8.41|8.31|8.43|8.33|8.44|8.34|8.41|8.31|9
1676212200000|2023-02-12 14:30:00|8.44|8.34|8.44|8.34|8.44|8.34|8.42|8.32|29
1676212500000|2023-02-12 14:35:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|4
1676212800000|2023-02-12 14:40:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|23
1676213100000|2023-02-12 14:45:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|13
1676213400000|2023-02-12 14:50:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|4
1676213700000|2023-02-12 14:55:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|9
1676214000000|2023-02-12 15:00:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|27
1676214300000|2023-02-12 15:05:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|20
1676214600000|2023-02-12 15:10:00|8.43|8.33|8.47|8.37|8.47|8.37|8.43|8.33|15
1676214900000|2023-02-12 15:15:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|48
1676215200000|2023-02-12 15:20:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|7
1676215500000|2023-02-12 15:25:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|28
1676215800000|2023-02-12 15:30:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|6
1676216100000|2023-02-12 15:35:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|5
1676216700000|2023-02-12 15:45:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|2
1676217000000|2023-02-12 15:50:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|7
1676217300000|2023-02-12 15:55:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|16
1676217600000|2023-02-12 16:00:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|26
1676217900000|2023-02-12 16:05:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|20
1676218200000|2023-02-12 16:10:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|9
1676218500000|2023-02-12 16:15:00|8.44|8.34|8.46|8.36|8.46|8.36|8.44|8.34|7
1676218800000|2023-02-12 16:20:00|8.47|8.37|8.45|8.35|8.48|8.38|8.45|8.35|19
1676219100000|2023-02-12 16:25:00|8.44|8.34|8.45|8.35|8.45|8.35|8.43|8.33|28
1676219400000|2023-02-12 16:30:00|8.44|8.34|8.48|8.38|8.49|8.39|8.44|8.34|31
1676219700000|2023-02-12 16:35:00|8.47|8.37|8.5|8.4|8.51|8.41|8.47|8.37|54
1676220000000|2023-02-12 16:40:00|8.49|8.39|8.48|8.38|8.5|8.4|8.47|8.37|46
1676220300000|2023-02-12 16:45:00|8.49|8.39|8.47|8.37|8.49|8.39|8.46|8.36|21
1676220600000|2023-02-12 16:50:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|4
1676220900000|2023-02-12 16:55:00|8.48|8.38|8.48|8.38|8.48|8.38|8.48|8.38|1
1676221200000|2023-02-12 17:00:00|8.47|8.37|8.48|8.38|8.49|8.39|8.46|8.36|12
1676221500000|2023-02-12 17:05:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|7
1676221800000|2023-02-12 17:10:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|8
1676222100000|2023-02-12 17:15:00|8.5|8.4|8.48|8.38|8.51|8.41|8.48|8.38|17
1676222400000|2023-02-12 17:20:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|6
1676222700000|2023-02-12 17:25:00|8.49|8.39|8.5|8.4|8.51|8.41|8.49|8.39|26
1676223000000|2023-02-12 17:30:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|6
1676223300000|2023-02-12 17:35:00|8.49|8.39|8.5|8.4|8.51|8.41|8.49|8.39|10
1676223900000|2023-02-12 17:45:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|13
1676224200000|2023-02-12 17:50:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|13
1676224500000|2023-02-12 17:55:00|8.49|8.39|8.47|8.37|8.49|8.39|8.47|8.37|21
1676224800000|2023-02-12 18:00:00|8.48|8.38|8.48|8.38|8.48|8.38|8.46|8.36|5
1676225100000|2023-02-12 18:05:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|4
1676225400000|2023-02-12 18:10:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|30
1676225700000|2023-02-12 18:15:00|8.49|8.39|8.52|8.42|8.53|8.43|8.49|8.39|24
1676226000000|2023-02-12 18:20:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|19
1676226300000|2023-02-12 18:25:00|8.5|8.4|8.47|8.37|8.5|8.4|8.47|8.37|20
1676226600000|2023-02-12 18:30:00|8.48|8.38|8.49|8.39|8.5|8.4|8.47|8.37|38
1676226900000|2023-02-12 18:35:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|23
1676227200000|2023-02-12 18:40:00|8.51|8.41|8.49|8.39|8.51|8.41|8.48|8.38|35
1676227500000|2023-02-12 18:45:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|9
1676227800000|2023-02-12 18:50:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|13
1676228100000|2023-02-12 18:55:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|12
1676228400000|2023-02-12 19:00:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|16
1676228700000|2023-02-12 19:05:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|5
1676229000000|2023-02-12 19:10:00|8.49|8.39|8.47|8.37|8.49|8.39|8.47|8.37|7
1676229300000|2023-02-12 19:15:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|17
1676229600000|2023-02-12 19:20:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|7
1676229900000|2023-02-12 19:25:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|6
1676230200000|2023-02-12 19:30:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|2
1676230500000|2023-02-12 19:35:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|9
1676230800000|2023-02-12 19:40:00|8.49|8.39|8.49|8.39|8.49|8.39|8.49|8.39|1
1676231100000|2023-02-12 19:45:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|22
1676231400000|2023-02-12 19:50:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|17
1676231700000|2023-02-12 19:55:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|16
1676232000000|2023-02-12 20:00:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|5
1676232600000|2023-02-12 20:10:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|29
1676232900000|2023-02-12 20:15:00|8.49|8.39|8.5|8.4|8.51|8.41|8.49|8.39|24
1676233200000|2023-02-12 20:20:00|8.51|8.41|8.49|8.39|8.51|8.41|8.49|8.39|31
1676233500000|2023-02-12 20:25:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|81
1676233800000|2023-02-12 20:30:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|12
1676234100000|2023-02-12 20:35:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|17
1676234400000|2023-02-12 20:40:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|3
1676234700000|2023-02-12 20:45:00|8.49|8.39|8.49|8.39|8.49|8.39|8.49|8.39|1
1676235000000|2023-02-12 20:50:00|8.48|8.38|8.47|8.37|8.49|8.39|8.46|8.36|10
1676235300000|2023-02-12 20:55:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|5
1676235600000|2023-02-12 21:00:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|13
1676235900000|2023-02-12 21:05:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|7
1676236200000|2023-02-12 21:10:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|5
1676236500000|2023-02-12 21:15:00|8.44|8.34|8.44|8.34|8.46|8.36|8.44|8.34|21
1676236800000|2023-02-12 21:20:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|16
1676237100000|2023-02-12 21:25:00|8.43|8.33|8.42|8.32|8.44|8.34|8.4|8.3|38
1676237400000|2023-02-12 21:30:00|8.41|8.31|8.38|8.28|8.43|8.33|8.37|8.27|52
1676237700000|2023-02-12 21:35:00|8.37|8.27|8.33|8.23|8.38|8.28|8.29|8.19|71
1676238000000|2023-02-12 21:40:00|8.32|8.22|8.31|8.21|8.34|8.24|8.3|8.2|40
1676238300000|2023-02-12 21:45:00|8.32|8.22|8.32|8.22|8.35|8.25|8.31|8.21|47
1676238600000|2023-02-12 21:50:00|8.31|8.21|8.32|8.22|8.34|8.24|8.3|8.2|74
1676238900000|2023-02-12 21:55:00|8.31|8.21|8.31|8.21|8.33|8.23|8.29|8.19|43
1676239200000|2023-02-12 22:00:00|8.3|8.2|8.29|8.19|8.33|8.23|8.29|8.19|54
1676239500000|2023-02-12 22:05:00|8.28|8.18|8.22|8.12|8.29|8.19|8.17|8.07|125
1676239800000|2023-02-12 22:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.2|8.1|73
1676240100000|2023-02-12 22:15:00|8.22|8.12|8.23|8.13|8.24|8.14|8.21|8.11|66
1676240400000|2023-02-12 22:20:00|8.22|8.12|8.26|8.16|8.26|8.16|8.22|8.12|99
1676240700000|2023-02-12 22:25:00|8.25|8.15|8.27|8.17|8.28|8.18|8.24|8.14|49
1676241000000|2023-02-12 22:30:00|8.26|8.16|8.29|8.19|8.29|8.19|8.26|8.16|70
1676241300000|2023-02-12 22:35:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|33
1676241600000|2023-02-12 22:40:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|17
1676241900000|2023-02-12 22:45:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|24
1676242200000|2023-02-12 22:50:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|24
1676242500000|2023-02-12 22:55:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|49
1676242800000|2023-02-12 23:00:00|8.27|8.17|8.29|8.19|8.31|8.21|8.27|8.17|45
1676243100000|2023-02-12 23:05:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|69
1676243400000|2023-02-12 23:10:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|13
1676243700000|2023-02-12 23:15:00|8.28|8.18|8.28|8.18|8.3|8.2|8.28|8.18|41
1676244000000|2023-02-12 23:20:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|23
1676244300000|2023-02-12 23:25:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|58
1676244600000|2023-02-12 23:30:00|8.26|8.16|8.24|8.14|8.26|8.16|8.23|8.13|37
1676244900000|2023-02-12 23:35:00|8.23|8.13|8.26|8.16|8.26|8.16|8.23|8.13|42
1676245200000|2023-02-12 23:40:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|18
1676245500000|2023-02-12 23:45:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|34
1676245800000|2023-02-12 23:50:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|42
1676246100000|2023-02-12 23:55:00|8.25|8.15|8.27|8.17|8.27|8.17|8.24|8.14|33
1676246400000|2023-02-13 00:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|36
1676246700000|2023-02-13 00:05:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|44
1676247000000|2023-02-13 00:10:00|8.28|8.18|8.25|8.15|8.29|8.19|8.24|8.14|42
1676247300000|2023-02-13 00:15:00|8.26|8.16|8.23|8.13|8.26|8.16|8.22|8.12|38
1676247600000|2023-02-13 00:20:00|8.22|8.12|8.24|8.14|8.27|8.17|8.22|8.12|51
1676247900000|2023-02-13 00:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|66
1676248200000|2023-02-13 00:30:00|8.23|8.13|8.24|8.14|8.27|8.17|8.23|8.13|68
1676248500000|2023-02-13 00:35:00|8.23|8.13|8.23|8.13|8.24|8.14|8.21|8.11|53
1676248800000|2023-02-13 00:40:00|8.22|8.12|8.26|8.16|8.27|8.17|8.22|8.12|61
1676249100000|2023-02-13 00:45:00|8.25|8.15|8.3|8.2|8.31|8.21|8.25|8.15|78
1676249400000|2023-02-13 00:50:00|8.31|8.21|8.31|8.21|8.32|8.22|8.29|8.19|87
1676249700000|2023-02-13 00:55:00|8.3|8.2|8.28|8.18|8.31|8.21|8.28|8.18|49
1676250000000|2023-02-13 01:00:00|8.29|8.19|8.26|8.16|8.29|8.19|8.25|8.15|62
1676250300000|2023-02-13 01:05:00|8.25|8.15|8.22|8.12|8.26|8.16|8.19|8.09|100
1676250600000|2023-02-13 01:10:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|85
1676250900000|2023-02-13 01:15:00|8.22|8.12|8.21|8.11|8.24|8.14|8.2|8.1|56
1676251200000|2023-02-13 01:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|23
1676251500000|2023-02-13 01:25:00|8.21|8.11|8.18|8.08|8.22|8.12|8.17|8.07|84
1676251800000|2023-02-13 01:30:00|8.17|8.07|8.18|8.08|8.19|8.09|8.11|8.01|118
1676252100000|2023-02-13 01:35:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|80
1676252400000|2023-02-13 01:40:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|63
1676252700000|2023-02-13 01:45:00|8.2|8.1|8.19|8.09|8.22|8.12|8.19|8.09|44
1676253000000|2023-02-13 01:50:00|8.2|8.1|8.17|8.07|8.2|8.1|8.15|8.05|86
1676253300000|2023-02-13 01:55:00|8.16|8.06|8.17|8.07|8.18|8.08|8.15|8.05|88
1676253600000|2023-02-13 02:00:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|47
1676253900000|2023-02-13 02:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.17|8.07|51
1676254200000|2023-02-13 02:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|13
1676254500000|2023-02-13 02:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|76
1676254800000|2023-02-13 02:20:00|8.19|8.09|8.15|8.05|8.2|8.1|8.14|8.04|61
1676255100000|2023-02-13 02:25:00|8.14|8.04|8.12|8.02|8.16|8.06|8.11|8.01|67
1676255400000|2023-02-13 02:30:00|8.11|8.01|8.18|8.08|8.19|8.09|8.09|7.99|116
1676255700000|2023-02-13 02:35:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|101
1676256000000|2023-02-13 02:40:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|85
1676256300000|2023-02-13 02:45:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|21
1676256600000|2023-02-13 02:50:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|97
1676256900000|2023-02-13 02:55:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|26
1676257200000|2023-02-13 03:00:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|46
1676257500000|2023-02-13 03:05:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|41
1676257800000|2023-02-13 03:10:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|58
1676258100000|2023-02-13 03:15:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|35
1676258400000|2023-02-13 03:20:00|8.21|8.11|8.23|8.13|8.23|8.13|8.2|8.1|65
1676258700000|2023-02-13 03:25:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|105
1676259000000|2023-02-13 03:30:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|44
1676259300000|2023-02-13 03:35:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|121
1676259600000|2023-02-13 03:40:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|36
1676259900000|2023-02-13 03:45:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|25
1676260200000|2023-02-13 03:50:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|20
1676260500000|2023-02-13 03:55:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|48
1676260800000|2023-02-13 04:00:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|23
1676261400000|2023-02-13 04:10:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|18
1676261700000|2023-02-13 04:15:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|37
1676262000000|2023-02-13 04:20:00|8.24|8.14|8.59|8.49|8.6|8.5|8.24|8.14|207
1676262300000|2023-02-13 04:25:00|8.58|8.48|8.69|8.59|8.69|8.59|8.52|8.42|190
1676262600000|2023-02-13 04:30:00|8.7|8.6|8.57|8.47|8.7|8.6|8.56|8.46|159
1676262900000|2023-02-13 04:35:00|8.56|8.46|8.52|8.42|8.57|8.47|8.5|8.4|151
1676263200000|2023-02-13 04:40:00|8.51|8.41|8.53|8.43|8.53|8.43|8.49|8.39|93
1676263500000|2023-02-13 04:45:00|8.52|8.42|8.55|8.45|8.56|8.46|8.51|8.41|76
1676263800000|2023-02-13 04:50:00|8.56|8.46|8.55|8.45|8.59|8.49|8.53|8.43|60
1676264100000|2023-02-13 04:55:00|8.54|8.44|8.5|8.4|8.55|8.45|8.49|8.39|64
1676264400000|2023-02-13 05:00:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|49
1676264700000|2023-02-13 05:05:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|47
1676265000000|2023-02-13 05:10:00|8.51|8.41|8.48|8.38|8.51|8.41|8.47|8.37|46
1676265300000|2023-02-13 05:15:00|8.49|8.39|8.47|8.37|8.5|8.4|8.46|8.36|31
1676265600000|2023-02-13 05:20:00|8.48|8.38|8.49|8.39|8.49|8.39|8.46|8.36|66
1676265900000|2023-02-13 05:25:00|8.48|8.38|8.44|8.34|8.49|8.39|8.42|8.32|89
1676266200000|2023-02-13 05:30:00|8.43|8.33|8.42|8.32|8.44|8.34|8.41|8.31|38
1676266500000|2023-02-13 05:35:00|8.43|8.33|8.43|8.33|8.44|8.34|8.41|8.31|43
1676266800000|2023-02-13 05:40:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|66
1676267100000|2023-02-13 05:45:00|8.44|8.34|8.47|8.37|8.47|8.37|8.44|8.34|84
1676267400000|2023-02-13 05:50:00|8.48|8.38|8.47|8.37|8.48|8.38|8.45|8.35|62
1676267700000|2023-02-13 05:55:00|8.48|8.38|8.48|8.38|8.48|8.38|8.46|8.36|23
1676268000000|2023-02-13 06:00:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|63
1676268300000|2023-02-13 06:05:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|77
1676268600000|2023-02-13 06:10:00|8.47|8.37|8.48|8.38|8.48|8.38|8.46|8.36|50
1676268900000|2023-02-13 06:15:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|41
1676269200000|2023-02-13 06:20:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|16
1676269500000|2023-02-13 06:25:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|18
1676269800000|2023-02-13 06:30:00|8.46|8.36|8.45|8.35|8.47|8.37|8.44|8.34|52
1676270100000|2023-02-13 06:35:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|11
1676270400000|2023-02-13 06:40:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|33
1676270700000|2023-02-13 06:45:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|4
1676271000000|2023-02-13 06:50:00|8.46|8.36|8.44|8.34|8.47|8.37|8.44|8.34|27
1676271300000|2023-02-13 06:55:00|8.43|8.33|8.43|8.33|8.44|8.34|8.42|8.32|45
1676271600000|2023-02-13 07:00:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|15
1676271900000|2023-02-13 07:05:00|8.43|8.33|8.4|8.3|8.44|8.34|8.39|8.29|42
1676272200000|2023-02-13 07:10:00|8.41|8.31|8.43|8.33|8.43|8.33|8.4|8.3|25
1676272500000|2023-02-13 07:15:00|8.44|8.34|8.45|8.35|8.45|8.35|8.43|8.33|26
1676272800000|2023-02-13 07:20:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|43
1676273100000|2023-02-13 07:25:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|58
1676273400000|2023-02-13 07:30:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|42
1676273700000|2023-02-13 07:35:00|8.45|8.35|8.44|8.34|8.47|8.37|8.44|8.34|30
1676274000000|2023-02-13 07:40:00|8.43|8.33|8.43|8.33|8.45|8.35|8.42|8.32|35
1676274300000|2023-02-13 07:45:00|8.44|8.34|8.43|8.33|8.45|8.35|8.42|8.32|46
1676274600000|2023-02-13 07:50:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|53
1676274900000|2023-02-13 07:55:00|8.43|8.33|8.45|8.35|8.46|8.36|8.43|8.33|53
1676275200000|2023-02-13 08:00:00|8.44|8.34|8.38|8.28|8.45|8.35|8.38|8.28|63
1676275500000|2023-02-13 08:05:00|8.39|8.29|8.35|8.25|8.41|8.31|8.34|8.24|59
1676275800000|2023-02-13 08:10:00|8.34|8.24|8.37|8.27|8.39|8.29|8.34|8.24|66
1676276100000|2023-02-13 08:15:00|8.38|8.28|8.35|8.25|8.38|8.28|8.34|8.24|62
1676276400000|2023-02-13 08:20:00|8.34|8.24|8.32|8.22|8.35|8.25|8.31|8.21|101
1676276700000|2023-02-13 08:25:00|8.31|8.21|8.3|8.2|8.33|8.23|8.28|8.18|70
1676277000000|2023-02-13 08:30:00|8.29|8.19|8.33|8.23|8.33|8.23|8.29|8.19|53
1676277300000|2023-02-13 08:35:00|8.34|8.24|8.29|8.19|8.34|8.24|8.29|8.19|140
1676277600000|2023-02-13 08:40:00|8.3|8.2|8.26|8.16|8.3|8.2|8.24|8.14|213
1676277900000|2023-02-13 08:45:00|8.25|8.15|8.24|8.14|8.28|8.18|8.24|8.14|174
1676278200000|2023-02-13 08:50:00|8.25|8.15|8.26|8.16|8.28|8.18|8.24|8.14|142
1676278500000|2023-02-13 08:55:00|8.27|8.17|8.25|8.15|8.28|8.18|8.24|8.14|123
1676278800000|2023-02-13 09:00:00|8.24|8.14|8.22|8.12|8.26|8.16|8.2|8.1|171
1676279100000|2023-02-13 09:05:00|8.21|8.11|8.16|8.06|8.23|8.13|8.13|8.03|152
1676279400000|2023-02-13 09:10:00|8.17|8.07|8.12|8.02|8.19|8.09|8.11|8.01|190
1676279700000|2023-02-13 09:15:00|8.11|8.01|8.03|7.93|8.13|8.03|8.01|7.91|233
1676280000000|2023-02-13 09:20:00|8.04|7.94|8.06|7.96|8.09|7.99|8.03|7.93|213
1676280300000|2023-02-13 09:25:00|8.07|7.97|8.07|7.97|8.11|8.01|8.05|7.95|163
1676280600000|2023-02-13 09:30:00|8.08|7.98|8.1|8|8.11|8.01|8.06|7.96|147
1676280900000|2023-02-13 09:35:00|8.09|7.99|8.11|8.01|8.11|8.01|8.07|7.97|143
1676281200000|2023-02-13 09:40:00|8.1|8|8.11|8.01|8.12|8.02|8.08|7.98|112
1676281500000|2023-02-13 09:45:00|8.1|8|8.15|8.05|8.15|8.05|8.1|8|102
1676281800000|2023-02-13 09:50:00|8.14|8.04|8.12|8.02|8.15|8.05|8.12|8.02|71
1676282100000|2023-02-13 09:55:00|8.11|8.01|8.11|8.01|8.13|8.03|8.1|8|89
1676282400000|2023-02-13 10:00:00|8.12|8.02|8.14|8.04|8.15|8.05|8.11|8.01|111
1676282700000|2023-02-13 10:05:00|8.15|8.05|8.13|8.03|8.15|8.05|8.12|8.02|67
1676283000000|2023-02-13 10:10:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|73
1676283300000|2023-02-13 10:15:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|93
1676283600000|2023-02-13 10:20:00|8.1|8|8.08|7.98|8.11|8.01|8.04|7.94|207
1676283900000|2023-02-13 10:25:00|8.09|7.99|8.07|7.97|8.1|8|8.06|7.96|170
1676284200000|2023-02-13 10:30:00|8.08|7.98|8.1|8|8.11|8.01|8.07|7.97|195
1676284500000|2023-02-13 10:35:00|8.11|8.01|8.12|8.02|8.13|8.03|8.1|8|102
1676284800000|2023-02-13 10:40:00|8.13|8.03|8.12|8.02|8.13|8.03|8.09|7.99|112
1676285100000|2023-02-13 10:45:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|110
1676285400000|2023-02-13 10:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.11|8.01|127
1676285700000|2023-02-13 10:55:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|91
1676286000000|2023-02-13 11:00:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|91
1676286300000|2023-02-13 11:05:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|69
1676286600000|2023-02-13 11:10:00|8.15|8.05|8.15|8.05|8.16|8.06|8.13|8.03|49
1676286900000|2023-02-13 11:15:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|78
1676287200000|2023-02-13 11:20:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|80
1676287500000|2023-02-13 11:25:00|8.14|8.04|8.17|8.07|8.18|8.08|8.14|8.04|144
1676287800000|2023-02-13 11:30:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|111
1676288100000|2023-02-13 11:35:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|55
1676288400000|2023-02-13 11:40:00|8.18|8.08|8.19|8.09|8.2|8.1|8.17|8.07|60
1676288700000|2023-02-13 11:45:00|8.18|8.08|8.16|8.06|8.19|8.09|8.16|8.06|65
1676289000000|2023-02-13 11:50:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|46
1676289300000|2023-02-13 11:55:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|97
1676289600000|2023-02-13 12:00:00|8.16|8.06|8.16|8.06|8.17|8.07|8.14|8.04|69
1676289900000|2023-02-13 12:05:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|104
1676290200000|2023-02-13 12:10:00|8.17|8.07|8.19|8.09|8.19|8.09|8.16|8.06|83
1676290500000|2023-02-13 12:15:00|8.18|8.08|8.2|8.1|8.21|8.11|8.18|8.08|83
1676290800000|2023-02-13 12:20:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|99
1676291100000|2023-02-13 12:25:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|155
1676291400000|2023-02-13 12:30:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|84
1676291700000|2023-02-13 12:35:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|122
1676292000000|2023-02-13 12:40:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|69
1676292300000|2023-02-13 12:45:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|83
1676292600000|2023-02-13 12:50:00|8.21|8.11|8.19|8.09|8.21|8.11|8.18|8.08|39
1676292900000|2023-02-13 12:55:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|68
1676293200000|2023-02-13 13:00:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1676293500000|2023-02-13 13:05:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|87
1676293800000|2023-02-13 13:10:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|52
1676294100000|2023-02-13 13:15:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|27
1676294400000|2023-02-13 13:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|21
1676294700000|2023-02-13 13:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|14
1676295000000|2023-02-13 13:30:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|52
1676295300000|2023-02-13 13:35:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|7
1676295600000|2023-02-13 13:40:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|11
1676295900000|2023-02-13 13:45:00|8.2|8.1|8.19|8.09|8.21|8.11|8.18|8.08|16
1676296200000|2023-02-13 13:50:00|8.2|8.1|8.18|8.08|8.2|8.1|8.17|8.07|65
1676296500000|2023-02-13 13:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|41
1676296800000|2023-02-13 14:00:00|8.18|8.08|8.21|8.11|8.21|8.11|8.18|8.08|70
1676297100000|2023-02-13 14:05:00|8.2|8.1|8.21|8.11|8.23|8.13|8.2|8.1|34
1676297400000|2023-02-13 14:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.2|8.1|33
1676297700000|2023-02-13 14:15:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|77
1676298000000|2023-02-13 14:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.19|8.09|66
1676298300000|2023-02-13 14:25:00|8.22|8.12|8.2|8.1|8.22|8.12|8.19|8.09|61
1676298600000|2023-02-13 14:30:00|8.21|8.11|8.21|8.11|8.23|8.13|8.2|8.1|97
1676298900000|2023-02-13 14:35:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|52
1676299200000|2023-02-13 14:40:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|120
1676299500000|2023-02-13 14:45:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|116
1676299800000|2023-02-13 14:50:00|8.22|8.12|8.24|8.14|8.24|8.14|8.22|8.12|129
1676300100000|2023-02-13 14:55:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|97
1676300400000|2023-02-13 15:00:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|88
1676300700000|2023-02-13 15:05:00|8.24|8.14|8.21|8.11|8.24|8.14|8.21|8.11|30
1676301000000|2023-02-13 15:10:00|8.22|8.12|8.2|8.1|8.22|8.12|8.19|8.09|83
1676301300000|2023-02-13 15:15:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|67
1676301600000|2023-02-13 15:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|83
1676301900000|2023-02-13 15:25:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|30
1676302200000|2023-02-13 15:30:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|44
1676302500000|2023-02-13 15:35:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|20
1676302800000|2023-02-13 15:40:00|8.21|8.11|8.19|8.09|8.22|8.12|8.19|8.09|65
1676303100000|2023-02-13 15:45:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|65
1676303400000|2023-02-13 15:50:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|41
1676303700000|2023-02-13 15:55:00|8.16|8.06|8.16|8.06|8.18|8.08|8.16|8.06|35
1676304000000|2023-02-13 16:00:00|8.15|8.05|8.18|8.08|8.19|8.09|8.15|8.05|96
1676304300000|2023-02-13 16:05:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|84
1676304600000|2023-02-13 16:10:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|110
1676304900000|2023-02-13 16:15:00|8.19|8.09|8.17|8.07|8.2|8.1|8.17|8.07|73
1676305200000|2023-02-13 16:20:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|66
1676305500000|2023-02-13 16:25:00|8.16|8.06|8.14|8.04|8.17|8.07|8.12|8.02|83
1676305800000|2023-02-13 16:30:00|8.13|8.03|8.11|8.01|8.14|8.04|8.1|8|129
1676306100000|2023-02-13 16:35:00|8.1|8|8.1|8|8.14|8.04|8.06|7.96|105
1676306400000|2023-02-13 16:40:00|8.11|8.01|8.13|8.03|8.13|8.03|8.09|7.99|59
1676306700000|2023-02-13 16:45:00|8.12|8.02|8.16|8.06|8.16|8.06|8.12|8.02|59
1676307000000|2023-02-13 16:50:00|8.15|8.05|8.14|8.04|8.16|8.06|8.13|8.03|60
1676307300000|2023-02-13 16:55:00|8.13|8.03|8.11|8.01|8.14|8.04|8.1|8|31
1676307600000|2023-02-13 17:00:00|8.1|8|8.12|8.02|8.13|8.03|8.1|8|27
1676307900000|2023-02-13 17:05:00|8.13|8.03|8.12|8.02|8.13|8.03|8.1|8|66
1676308200000|2023-02-13 17:10:00|8.13|8.03|8.11|8.01|8.13|8.03|8.1|8|27
1676308500000|2023-02-13 17:15:00|8.1|8|8.11|8.01|8.12|8.02|8.09|7.99|60
1676308800000|2023-02-13 17:20:00|8.12|8.02|8.08|7.98|8.12|8.02|8.08|7.98|59
1676309100000|2023-02-13 17:25:00|8.07|7.97|8.06|7.96|8.08|7.98|8.04|7.94|96
1676309400000|2023-02-13 17:30:00|8.05|7.95|8.11|8.01|8.11|8.01|8.05|7.95|91
1676309700000|2023-02-13 17:35:00|8.1|8|8.09|7.99|8.12|8.02|8.09|7.99|78
1676310000000|2023-02-13 17:40:00|8.08|7.98|8.04|7.94|8.09|7.99|8.01|7.91|123
1676310300000|2023-02-13 17:45:00|8.03|7.93|8.07|7.97|8.09|7.99|8.03|7.93|129
1676310600000|2023-02-13 17:50:00|8.08|7.98|8.05|7.95|8.08|7.98|8.03|7.93|66
1676310900000|2023-02-13 17:55:00|8.06|7.96|8.07|7.97|8.08|7.98|8|7.9|110
1676311200000|2023-02-13 18:00:00|8.06|7.96|8.1|8|8.1|8|8.06|7.96|83
1676311500000|2023-02-13 18:05:00|8.09|7.99|8.1|8|8.12|8.02|8.09|7.99|92
1676311800000|2023-02-13 18:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|129
1676312100000|2023-02-13 18:15:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|67
1676312400000|2023-02-13 18:20:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|63
1676312700000|2023-02-13 18:25:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|27
1676313000000|2023-02-13 18:30:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|54
1676313300000|2023-02-13 18:35:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|71
1676313600000|2023-02-13 18:40:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|119
1676313900000|2023-02-13 18:45:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|57
1676314200000|2023-02-13 18:50:00|8.18|8.08|8.19|8.09|8.21|8.11|8.17|8.07|42
1676314500000|2023-02-13 18:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|25
1676314800000|2023-02-13 19:00:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|11
1676315100000|2023-02-13 19:05:00|8.18|8.08|8.18|8.08|8.2|8.1|8.18|8.08|37
1676315400000|2023-02-13 19:10:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|9
1676315700000|2023-02-13 19:15:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|7
1676316000000|2023-02-13 19:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|39
1676316300000|2023-02-13 19:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|18
1676316600000|2023-02-13 19:30:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|44
1676316900000|2023-02-13 19:35:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|34
1676317200000|2023-02-13 19:40:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|81
1676317500000|2023-02-13 19:45:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|61
1676317800000|2023-02-13 19:50:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|28
1676318100000|2023-02-13 19:55:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|12
1676318400000|2023-02-13 20:00:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|28
1676318700000|2023-02-13 20:05:00|8.18|8.08|8.19|8.09|8.2|8.1|8.17|8.07|64
1676319000000|2023-02-13 20:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|29
1676319300000|2023-02-13 20:15:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|18
1676319600000|2023-02-13 20:20:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|11
1676319900000|2023-02-13 20:25:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|29
1676320200000|2023-02-13 20:30:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|25
1676320500000|2023-02-13 20:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|14
1676320800000|2023-02-13 20:40:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|4
1676321100000|2023-02-13 20:45:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|41
1676321400000|2023-02-13 20:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|30
1676321700000|2023-02-13 20:55:00|8.21|8.11|8.21|8.11|8.21|8.11|8.19|8.09|59
1676322000000|2023-02-13 21:00:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|22
1676322300000|2023-02-13 21:05:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1676322600000|2023-02-13 21:10:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1676322900000|2023-02-13 21:15:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|43
1676323200000|2023-02-13 21:20:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|19
1676323500000|2023-02-13 21:25:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|13
1676323800000|2023-02-13 21:30:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|19
1676324100000|2023-02-13 21:35:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|49
1676324400000|2023-02-13 21:40:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|76
1676324700000|2023-02-13 21:45:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|23
1676325000000|2023-02-13 21:50:00|8.16|8.06|8.2|8.1|8.2|8.1|8.16|8.06|27
1676325300000|2023-02-13 21:55:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|10
1676325600000|2023-02-13 22:00:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|8
1676325900000|2023-02-13 22:05:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1676326200000|2023-02-13 22:10:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1676326500000|2023-02-13 22:15:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|7
1676326800000|2023-02-13 22:20:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|4
1676327100000|2023-02-13 22:25:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|4
1676327400000|2023-02-13 22:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1676327700000|2023-02-13 22:35:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1676328000000|2023-02-13 22:40:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|4
1676328300000|2023-02-13 22:45:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|3
1676328600000|2023-02-13 22:50:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|2
1676328900000|2023-02-13 22:55:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|35
1676329200000|2023-02-13 23:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|24
1676329500000|2023-02-13 23:05:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|27
1676329800000|2023-02-13 23:10:00|8.21|8.11|8.23|8.13|8.23|8.13|8.2|8.1|33
1676330100000|2023-02-13 23:15:00|8.22|8.12|8.25|8.15|8.25|8.15|8.22|8.12|34
1676330400000|2023-02-13 23:20:00|8.24|8.14|8.27|8.17|8.28|8.18|8.24|8.14|48
1676330700000|2023-02-13 23:25:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|41
1676331000000|2023-02-13 23:30:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|40
1676331300000|2023-02-13 23:35:00|8.27|8.17|8.26|8.16|8.29|8.19|8.25|8.15|22
1676331600000|2023-02-13 23:40:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|19
1676331900000|2023-02-13 23:45:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|29
1676332200000|2023-02-13 23:50:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|27
1676332500000|2023-02-13 23:55:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|23
1676332800000|2023-02-14 00:00:00|8.25|8.15|8.28|8.18|8.28|8.18|8.25|8.15|38
1676333100000|2023-02-14 00:05:00|8.27|8.17|8.26|8.16|8.28|8.18|8.25|8.15|38
1676333400000|2023-02-14 00:10:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|22
1676333700000|2023-02-14 00:15:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|8
1676334000000|2023-02-14 00:20:00|8.25|8.15|8.28|8.18|8.28|8.18|8.25|8.15|56
1676334300000|2023-02-14 00:25:00|8.27|8.17|8.24|8.14|8.27|8.17|8.24|8.14|44
1676334600000|2023-02-14 00:30:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|19
1676334900000|2023-02-14 00:35:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1676335200000|2023-02-14 00:40:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|26
1676335500000|2023-02-14 00:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|5
1676335800000|2023-02-14 00:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|6
1676336100000|2023-02-14 00:55:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|21
1676336400000|2023-02-14 01:00:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|55
1676336700000|2023-02-14 01:05:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|5
1676337300000|2023-02-14 01:15:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|9
1676337600000|2023-02-14 01:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1676337900000|2023-02-14 01:25:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|8
1676338200000|2023-02-14 01:30:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1676338500000|2023-02-14 01:35:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|11
1676338800000|2023-02-14 01:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|11
1676339400000|2023-02-14 01:50:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|22
1676339700000|2023-02-14 01:55:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|6
1676340000000|2023-02-14 02:00:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1676340300000|2023-02-14 02:05:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|3
1676340600000|2023-02-14 02:10:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|47
1676340900000|2023-02-14 02:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|19
1676341200000|2023-02-14 02:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|26
1676341500000|2023-02-14 02:25:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|38
1676341800000|2023-02-14 02:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|4
1676342100000|2023-02-14 02:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|8
1676342400000|2023-02-14 02:40:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|32
1676342700000|2023-02-14 02:45:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|24
1676343000000|2023-02-14 02:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1676343300000|2023-02-14 02:55:00|8.19|8.09|8.19|8.09|8.21|8.11|8.19|8.09|65
1676343600000|2023-02-14 03:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|44
1676343900000|2023-02-14 03:05:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|35
1676344200000|2023-02-14 03:10:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|29
1676344500000|2023-02-14 03:15:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|15
1676344800000|2023-02-14 03:20:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|8
1676345100000|2023-02-14 03:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1676345400000|2023-02-14 03:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1676345700000|2023-02-14 03:35:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1676346000000|2023-02-14 03:40:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|24
1676346300000|2023-02-14 03:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|17
1676346600000|2023-02-14 03:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|25
1676346900000|2023-02-14 03:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|65
1676347200000|2023-02-14 04:00:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|23
1676347500000|2023-02-14 04:05:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|12
1676347800000|2023-02-14 04:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|3
1676348100000|2023-02-14 04:15:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1676348400000|2023-02-14 04:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1676348700000|2023-02-14 04:25:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1676349000000|2023-02-14 04:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|23
1676349300000|2023-02-14 04:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|6
1676349600000|2023-02-14 04:40:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|25
1676349900000|2023-02-14 04:45:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|36
1676350200000|2023-02-14 04:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1676350500000|2023-02-14 04:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|29
1676350800000|2023-02-14 05:00:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|24
1676351400000|2023-02-14 05:10:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|18
1676351700000|2023-02-14 05:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1676352000000|2023-02-14 05:20:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|11
1676352300000|2023-02-14 05:25:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|16
1676352900000|2023-02-14 05:35:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|34
1676353200000|2023-02-14 05:40:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|30
1676353500000|2023-02-14 05:45:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|31
1676353800000|2023-02-14 05:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1676354100000|2023-02-14 05:55:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1676354400000|2023-02-14 06:00:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1676354700000|2023-02-14 06:05:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1676355000000|2023-02-14 06:10:00|8.22|8.12|8.23|8.13|8.24|8.14|8.21|8.11|14
1676355300000|2023-02-14 06:15:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|8
1676355600000|2023-02-14 06:20:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1676355900000|2023-02-14 06:25:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|17
1676356200000|2023-02-14 06:30:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|12
1676356500000|2023-02-14 06:35:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|11
1676356800000|2023-02-14 06:40:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|8
1676357100000|2023-02-14 06:45:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|19
1676357400000|2023-02-14 06:50:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|36
1676357700000|2023-02-14 06:55:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|16
1676358000000|2023-02-14 07:00:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1676358900000|2023-02-14 07:15:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|8
1676359200000|2023-02-14 07:20:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|2
1676359500000|2023-02-14 07:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|24
1676359800000|2023-02-14 07:30:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|37
1676360100000|2023-02-14 07:35:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|38
1676360400000|2023-02-14 07:40:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|48
1676360700000|2023-02-14 07:45:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|5
1676361000000|2023-02-14 07:50:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|47
1676361300000|2023-02-14 07:55:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|42
1676361600000|2023-02-14 08:00:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|12
1676361900000|2023-02-14 08:05:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|71
1676362200000|2023-02-14 08:10:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|14
1676362500000|2023-02-14 08:15:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|46
1676362800000|2023-02-14 08:20:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|45
1676363100000|2023-02-14 08:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|12
1676363400000|2023-02-14 08:30:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|22
1676363700000|2023-02-14 08:35:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|12
1676364000000|2023-02-14 08:40:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1676364300000|2023-02-14 08:45:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|8
1676364600000|2023-02-14 08:50:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|16
1676364900000|2023-02-14 08:55:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|29
1676365200000|2023-02-14 09:00:00|8.16|8.06|8.19|8.09|8.2|8.1|8.16|8.06|22
1676365500000|2023-02-14 09:05:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|11
1676365800000|2023-02-14 09:10:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1676366100000|2023-02-14 09:15:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|29
1676366400000|2023-02-14 09:20:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|12
1676366700000|2023-02-14 09:25:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|25
1676367000000|2023-02-14 09:30:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1676367300000|2023-02-14 09:35:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1676367600000|2023-02-14 09:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|8
1676367900000|2023-02-14 09:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|9
1676368200000|2023-02-14 09:50:00|8.22|8.12|8.25|8.15|8.27|8.17|8.21|8.11|34
1676368500000|2023-02-14 09:55:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|55
1676368800000|2023-02-14 10:00:00|8.25|8.15|8.23|8.13|8.26|8.16|8.23|8.13|97
1676369100000|2023-02-14 10:05:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|49
1676369400000|2023-02-14 10:10:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|45
1676369700000|2023-02-14 10:15:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|23
1676370000000|2023-02-14 10:20:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1676370300000|2023-02-14 10:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|12
1676370600000|2023-02-14 10:30:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|38
1676370900000|2023-02-14 10:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|30
1676371200000|2023-02-14 10:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1676371500000|2023-02-14 10:45:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|14
1676371800000|2023-02-14 10:50:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|40
1676372100000|2023-02-14 10:55:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|4
1676372400000|2023-02-14 11:00:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|58
1676372700000|2023-02-14 11:05:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|91
1676373000000|2023-02-14 11:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|41
1676373300000|2023-02-14 11:15:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|60
1676373600000|2023-02-14 11:20:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|45
1676373900000|2023-02-14 11:25:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|71
1676374200000|2023-02-14 11:30:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|30
1676374500000|2023-02-14 11:35:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|58
1676374800000|2023-02-14 11:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|25
1676375100000|2023-02-14 11:45:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|60
1676375400000|2023-02-14 11:50:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|89
1676375700000|2023-02-14 11:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|33
1676376000000|2023-02-14 12:00:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1676376300000|2023-02-14 12:05:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|45
1676376600000|2023-02-14 12:10:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|19
1676376900000|2023-02-14 12:15:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|10
1676377200000|2023-02-14 12:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|25
1676377500000|2023-02-14 12:25:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|5
1676377800000|2023-02-14 12:30:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|16
1676378100000|2023-02-14 12:35:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|26
1676378400000|2023-02-14 12:40:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1676378700000|2023-02-14 12:45:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|22
1676379000000|2023-02-14 12:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|23
1676379300000|2023-02-14 12:55:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|11
1676379600000|2023-02-14 13:00:00|8.23|8.13|8.23|8.13|8.23|8.13|8.21|8.11|27
1676379900000|2023-02-14 13:05:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|12
1676380200000|2023-02-14 13:10:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|28
1676380500000|2023-02-14 13:15:00|8.24|8.14|8.25|8.15|8.26|8.16|8.23|8.13|53
1676380800000|2023-02-14 13:20:00|8.24|8.14|8.27|8.17|8.27|8.17|8.23|8.13|72
1676381100000|2023-02-14 13:25:00|8.26|8.16|8.26|8.16|8.3|8.2|8.25|8.15|197
1676381400000|2023-02-14 13:30:00|8.25|8.15|8.26|8.16|8.33|8.23|8.07|7.97|271
1676381700000|2023-02-14 13:35:00|8.25|8.15|8.18|8.08|8.28|8.18|8.17|8.07|202
1676382000000|2023-02-14 13:40:00|8.19|8.09|8.2|8.1|8.22|8.12|8.16|8.06|112
1676382300000|2023-02-14 13:45:00|8.19|8.09|8.25|8.15|8.25|8.15|8.18|8.08|79
1676382600000|2023-02-14 13:50:00|8.24|8.14|8.24|8.14|8.27|8.17|8.23|8.13|99
1676382900000|2023-02-14 13:55:00|8.25|8.15|8.26|8.16|8.28|8.18|8.24|8.14|88
1676383200000|2023-02-14 14:00:00|8.27|8.17|8.23|8.13|8.27|8.17|8.23|8.13|65
1676383500000|2023-02-14 14:05:00|8.24|8.14|8.21|8.11|8.24|8.14|8.2|8.1|100
1676383800000|2023-02-14 14:10:00|8.2|8.1|8.2|8.1|8.22|8.12|8.19|8.09|69
1676384100000|2023-02-14 14:15:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|34
1676384400000|2023-02-14 14:20:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1676384700000|2023-02-14 14:25:00|8.23|8.13|8.19|8.09|8.23|8.13|8.19|8.09|10
1676385000000|2023-02-14 14:30:00|8.18|8.08|8.19|8.09|8.19|8.09|8.16|8.06|10
1676385300000|2023-02-14 14:35:00|8.2|8.1|8.22|8.12|8.23|8.13|8.19|8.09|28
1676385600000|2023-02-14 14:40:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|39
1676385900000|2023-02-14 14:45:00|8.24|8.14|8.28|8.18|8.28|8.18|8.23|8.13|49
1676386200000|2023-02-14 14:50:00|8.29|8.19|8.33|8.23|8.37|8.27|8.28|8.18|167
1676386500000|2023-02-14 14:55:00|8.34|8.24|8.37|8.27|8.41|8.31|8.34|8.24|146
1676386800000|2023-02-14 15:00:00|8.38|8.28|8.39|8.29|8.42|8.32|8.37|8.27|120
1676387100000|2023-02-14 15:05:00|8.4|8.3|8.39|8.29|8.41|8.31|8.37|8.27|104
1676387400000|2023-02-14 15:10:00|8.4|8.3|8.41|8.31|8.42|8.32|8.39|8.29|106
1676387700000|2023-02-14 15:15:00|8.4|8.3|8.38|8.28|8.41|8.31|8.37|8.27|113
1676388000000|2023-02-14 15:20:00|8.37|8.27|8.39|8.29|8.42|8.32|8.37|8.27|57
1676388300000|2023-02-14 15:25:00|8.4|8.3|8.35|8.25|8.41|8.31|8.35|8.25|102
1676388600000|2023-02-14 15:30:00|8.36|8.26|8.33|8.23|8.37|8.27|8.33|8.23|54
1676388900000|2023-02-14 15:35:00|8.32|8.22|8.29|8.19|8.34|8.24|8.28|8.18|106
1676389200000|2023-02-14 15:40:00|8.28|8.18|8.31|8.21|8.31|8.21|8.25|8.15|144
1676389500000|2023-02-14 15:45:00|8.3|8.2|8.33|8.23|8.34|8.24|8.27|8.17|52
1676389800000|2023-02-14 15:50:00|8.34|8.24|8.31|8.21|8.34|8.24|8.3|8.2|72
1676390100000|2023-02-14 15:55:00|8.3|8.2|8.34|8.24|8.34|8.24|8.3|8.2|55
1676390400000|2023-02-14 16:00:00|8.33|8.23|8.34|8.24|8.37|8.27|8.33|8.23|88
1676390700000|2023-02-14 16:05:00|8.35|8.25|8.31|8.21|8.35|8.25|8.31|8.21|65
1676391000000|2023-02-14 16:10:00|8.32|8.22|8.32|8.22|8.34|8.24|8.31|8.21|83
1676391300000|2023-02-14 16:15:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|75
1676391600000|2023-02-14 16:20:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|56
1676391900000|2023-02-14 16:25:00|8.34|8.24|8.29|8.19|8.34|8.24|8.29|8.19|72
1676392200000|2023-02-14 16:30:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|98
1676392500000|2023-02-14 16:35:00|8.28|8.18|8.29|8.19|8.31|8.21|8.28|8.18|62
1676392800000|2023-02-14 16:40:00|8.28|8.18|8.28|8.18|8.3|8.2|8.28|8.18|95
1676393100000|2023-02-14 16:45:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|50
1676393400000|2023-02-14 16:50:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|56
1676393700000|2023-02-14 16:55:00|8.29|8.19|8.3|8.2|8.3|8.2|8.28|8.18|38
1676394000000|2023-02-14 17:00:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|128
1676394300000|2023-02-14 17:05:00|8.29|8.19|8.31|8.21|8.31|8.21|8.29|8.19|45
1676394600000|2023-02-14 17:10:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|41
1676394900000|2023-02-14 17:15:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|35
1676395200000|2023-02-14 17:20:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|83
1676395500000|2023-02-14 17:25:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|104
1676395800000|2023-02-14 17:30:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|43
1676396100000|2023-02-14 17:35:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|76
1676396400000|2023-02-14 17:40:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|22
1676396700000|2023-02-14 17:45:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|22
1676397000000|2023-02-14 17:50:00|8.34|8.24|8.32|8.22|8.34|8.24|8.32|8.22|39
1676397300000|2023-02-14 17:55:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|89
1676397600000|2023-02-14 18:00:00|8.34|8.24|8.37|8.27|8.38|8.28|8.33|8.23|88
1676397900000|2023-02-14 18:05:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|65
1676398200000|2023-02-14 18:10:00|8.35|8.25|8.37|8.27|8.38|8.28|8.35|8.25|63
1676398500000|2023-02-14 18:15:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|66
1676398800000|2023-02-14 18:20:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|44
1676399100000|2023-02-14 18:25:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|60
1676399400000|2023-02-14 18:30:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|120
1676399700000|2023-02-14 18:35:00|8.38|8.28|8.39|8.29|8.4|8.3|8.37|8.27|102
1676400000000|2023-02-14 18:40:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|37
1676400300000|2023-02-14 18:45:00|8.37|8.27|8.39|8.29|8.4|8.3|8.37|8.27|43
1676400600000|2023-02-14 18:50:00|8.38|8.28|8.39|8.29|8.4|8.3|8.38|8.28|70
1676400900000|2023-02-14 18:55:00|8.4|8.3|8.39|8.29|8.4|8.3|8.38|8.28|14
1676401200000|2023-02-14 19:00:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|15
1676401500000|2023-02-14 19:05:00|8.39|8.29|8.36|8.26|8.39|8.29|8.36|8.26|142
1676401800000|2023-02-14 19:10:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|64
1676402100000|2023-02-14 19:15:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|44
1676402400000|2023-02-14 19:20:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|92
1676402700000|2023-02-14 19:25:00|8.39|8.29|8.4|8.3|8.41|8.31|8.39|8.29|86
1676403000000|2023-02-14 19:30:00|8.41|8.31|8.4|8.3|8.41|8.31|8.39|8.29|50
1676403300000|2023-02-14 19:35:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|39
1676403600000|2023-02-14 19:40:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|94
1676403900000|2023-02-14 19:45:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|49
1676404200000|2023-02-14 19:50:00|8.39|8.29|8.39|8.29|8.41|8.31|8.39|8.29|19
1676404500000|2023-02-14 19:55:00|8.4|8.3|8.4|8.3|8.4|8.3|8.38|8.28|73
1676404800000|2023-02-14 20:00:00|8.39|8.29|8.39|8.29|8.41|8.31|8.39|8.29|83
1676405100000|2023-02-14 20:05:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|105
1676405400000|2023-02-14 20:10:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|34
1676405700000|2023-02-14 20:15:00|8.39|8.29|8.38|8.28|8.39|8.29|8.37|8.27|10
1676406000000|2023-02-14 20:20:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|17
1676406300000|2023-02-14 20:25:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|47
1676406600000|2023-02-14 20:30:00|8.39|8.29|8.38|8.28|8.39|8.29|8.37|8.27|6
1676406900000|2023-02-14 20:35:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|8
1676407200000|2023-02-14 20:40:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|20
1676407500000|2023-02-14 20:45:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|12
1676407800000|2023-02-14 20:50:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|30
1676408100000|2023-02-14 20:55:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|50
1676408400000|2023-02-14 21:00:00|8.39|8.29|8.37|8.27|8.39|8.29|8.36|8.26|37
1676408700000|2023-02-14 21:05:00|8.36|8.26|8.35|8.25|8.37|8.27|8.35|8.25|34
1676409000000|2023-02-14 21:10:00|8.36|8.26|8.37|8.27|8.37|8.27|8.35|8.25|3
1676409300000|2023-02-14 21:15:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|28
1676409600000|2023-02-14 21:20:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|13
1676409900000|2023-02-14 21:25:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|47
1676410200000|2023-02-14 21:30:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|23
1676410800000|2023-02-14 21:40:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|92
1676411100000|2023-02-14 21:45:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|2
1676411400000|2023-02-14 21:50:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|21
1676411700000|2023-02-14 21:55:00|8.38|8.28|8.4|8.3|8.4|8.3|8.38|8.28|27
1676412000000|2023-02-14 22:00:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|7
1676412300000|2023-02-14 22:05:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|7
1676412600000|2023-02-14 22:10:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|3
1676413200000|2023-02-14 22:20:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1676413500000|2023-02-14 22:25:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|4
1676413800000|2023-02-14 22:30:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|4
1676414100000|2023-02-14 22:35:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|27
1676414400000|2023-02-14 22:40:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|10
1676414700000|2023-02-14 22:45:00|8.36|8.26|8.36|8.26|8.36|8.26|8.36|8.26|1
1676415000000|2023-02-14 22:50:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|12
1676415300000|2023-02-14 22:55:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|5
1676415600000|2023-02-14 23:00:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|14
1676415900000|2023-02-14 23:05:00|8.38|8.28|8.4|8.3|8.4|8.3|8.38|8.28|15
1676416200000|2023-02-14 23:10:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|29
1676416500000|2023-02-14 23:15:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|26
1676416800000|2023-02-14 23:20:00|8.42|8.32|8.4|8.3|8.42|8.32|8.39|8.29|15
1676417100000|2023-02-14 23:25:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|30
1676417400000|2023-02-14 23:30:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|22
1676417700000|2023-02-14 23:35:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|9
1676418000000|2023-02-14 23:40:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|12
1676418300000|2023-02-14 23:45:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|8
1676418600000|2023-02-14 23:50:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|39
1676418900000|2023-02-14 23:55:00|8.41|8.31|8.41|8.31|8.41|8.31|8.41|8.31|1
1676419200000|2023-02-15 00:00:00|8.42|8.32|8.41|8.31|8.44|8.34|8.4|8.3|30
1676419500000|2023-02-15 00:05:00|8.42|8.32|8.39|8.29|8.42|8.32|8.39|8.29|26
1676419800000|2023-02-15 00:10:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|15
1676420100000|2023-02-15 00:15:00|8.39|8.29|8.39|8.29|8.39|8.29|8.37|8.27|23
1676420400000|2023-02-15 00:20:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|17
1676420700000|2023-02-15 00:25:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|36
1676421000000|2023-02-15 00:30:00|8.39|8.29|8.36|8.26|8.39|8.29|8.36|8.26|14
1676421300000|2023-02-15 00:35:00|8.35|8.25|8.34|8.24|8.36|8.26|8.34|8.24|32
1676421600000|2023-02-15 00:40:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|15
1676421900000|2023-02-15 00:45:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|20
1676422200000|2023-02-15 00:50:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|8
1676422500000|2023-02-15 00:55:00|8.36|8.26|8.36|8.26|8.36|8.26|8.34|8.24|11
1676422800000|2023-02-15 01:00:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|6
1676423100000|2023-02-15 01:05:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|45
1676423400000|2023-02-15 01:10:00|8.36|8.26|8.35|8.25|8.37|8.27|8.35|8.25|90
1676423700000|2023-02-15 01:15:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|44
1676424000000|2023-02-15 01:20:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|39
1676424300000|2023-02-15 01:25:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|7
1676424600000|2023-02-15 01:30:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|14
1676424900000|2023-02-15 01:35:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|9
1676425200000|2023-02-15 01:40:00|8.35|8.25|8.35|8.25|8.35|8.25|8.35|8.25|1
1676425800000|2023-02-15 01:50:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|5
1676426100000|2023-02-15 01:55:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|4
1676426400000|2023-02-15 02:00:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|2
1676426700000|2023-02-15 02:05:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|16
1676427000000|2023-02-15 02:10:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|9
1676427300000|2023-02-15 02:15:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|2
1676427600000|2023-02-15 02:20:00|8.34|8.24|8.34|8.24|8.34|8.24|8.34|8.24|1
1676428200000|2023-02-15 02:30:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|4
1676428500000|2023-02-15 02:35:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|4
1676428800000|2023-02-15 02:40:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|3
1676429100000|2023-02-15 02:45:00|8.32|8.22|8.32|8.22|8.32|8.22|8.32|8.22|1
1676429400000|2023-02-15 02:50:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|8
1676429700000|2023-02-15 02:55:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|6
1676430000000|2023-02-15 03:00:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|7
1676430300000|2023-02-15 03:05:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|28
1676430600000|2023-02-15 03:10:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|5
1676430900000|2023-02-15 03:15:00|8.35|8.25|8.73|8.63|8.73|8.63|8.35|8.25|164
1676431200000|2023-02-15 03:20:00|8.74|8.64|8.79|8.69|8.82|8.72|8.67|8.57|273
1676431500000|2023-02-15 03:25:00|8.78|8.68|8.66|8.56|8.79|8.69|8.65|8.55|97
1676431800000|2023-02-15 03:30:00|8.65|8.55|8.61|8.51|8.65|8.55|8.58|8.48|81
1676432100000|2023-02-15 03:35:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|33
1676432400000|2023-02-15 03:40:00|8.61|8.51|8.62|8.52|8.63|8.53|8.59|8.49|82
1676432700000|2023-02-15 03:45:00|8.61|8.51|8.57|8.47|8.62|8.52|8.56|8.46|113
1676433000000|2023-02-15 03:50:00|8.56|8.46|8.56|8.46|8.58|8.48|8.54|8.44|53
1676433300000|2023-02-15 03:55:00|8.55|8.45|8.56|8.46|8.57|8.47|8.55|8.45|20
1676433600000|2023-02-15 04:00:00|8.55|8.45|8.56|8.46|8.57|8.47|8.54|8.44|40
1676433900000|2023-02-15 04:05:00|8.57|8.47|8.58|8.48|8.58|8.48|8.56|8.46|18
1676434200000|2023-02-15 04:10:00|8.59|8.49|8.59|8.49|8.61|8.51|8.58|8.48|33
1676434500000|2023-02-15 04:15:00|8.58|8.48|8.59|8.49|8.62|8.52|8.58|8.48|40
1676434800000|2023-02-15 04:20:00|8.6|8.5|8.62|8.52|8.62|8.52|8.59|8.49|43
1676435100000|2023-02-15 04:25:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|41
1676435400000|2023-02-15 04:30:00|8.6|8.5|8.62|8.52|8.62|8.52|8.6|8.5|7
1676435700000|2023-02-15 04:35:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|43
1676436000000|2023-02-15 04:40:00|8.62|8.52|8.66|8.56|8.66|8.56|8.62|8.52|51
1676436300000|2023-02-15 04:45:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|28
1676436600000|2023-02-15 04:50:00|8.65|8.55|8.61|8.51|8.66|8.56|8.61|8.51|29
1676436900000|2023-02-15 04:55:00|8.62|8.52|8.59|8.49|8.62|8.52|8.59|8.49|86
1676437200000|2023-02-15 05:00:00|8.58|8.48|8.61|8.51|8.62|8.52|8.58|8.48|34
1676437500000|2023-02-15 05:05:00|8.62|8.52|8.64|8.54|8.66|8.56|8.61|8.51|33
1676437800000|2023-02-15 05:10:00|8.65|8.55|8.64|8.54|8.66|8.56|8.63|8.53|26
1676438100000|2023-02-15 05:15:00|8.65|8.55|8.64|8.54|8.66|8.56|8.64|8.54|42
1676438400000|2023-02-15 05:20:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|25
1676438700000|2023-02-15 05:25:00|8.64|8.54|8.63|8.53|8.65|8.55|8.62|8.52|8
1676439000000|2023-02-15 05:30:00|8.64|8.54|8.65|8.55|8.66|8.56|8.63|8.53|36
1676439300000|2023-02-15 05:35:00|8.66|8.56|8.68|8.58|8.68|8.58|8.65|8.55|37
1676439600000|2023-02-15 05:40:00|8.67|8.57|8.8|8.7|8.8|8.7|8.67|8.57|81
1676439900000|2023-02-15 05:45:00|8.79|8.69|8.7|8.6|8.8|8.7|8.68|8.58|136
1676440200000|2023-02-15 05:50:00|8.69|8.59|8.71|8.61|8.72|8.62|8.69|8.59|53
1676440500000|2023-02-15 05:55:00|8.7|8.6|8.71|8.61|8.73|8.63|8.69|8.59|36
1676440800000|2023-02-15 06:00:00|8.7|8.6|8.67|8.57|8.71|8.61|8.67|8.57|96
1676441100000|2023-02-15 06:05:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|89
1676441400000|2023-02-15 06:10:00|8.69|8.59|8.76|8.66|8.78|8.68|8.67|8.57|93
1676441700000|2023-02-15 06:15:00|8.75|8.65|8.72|8.62|8.77|8.67|8.71|8.61|50
1676442000000|2023-02-15 06:20:00|8.71|8.61|8.69|8.59|8.72|8.62|8.69|8.59|31
1676442300000|2023-02-15 06:25:00|8.7|8.6|8.68|8.58|8.72|8.62|8.68|8.58|79
1676442600000|2023-02-15 06:30:00|8.69|8.59|8.66|8.56|8.69|8.59|8.66|8.56|84
1676442900000|2023-02-15 06:35:00|8.65|8.55|8.64|8.54|8.66|8.56|8.62|8.52|84
1676443200000|2023-02-15 06:40:00|8.65|8.55|8.65|8.55|8.65|8.55|8.63|8.53|33
1676443500000|2023-02-15 06:45:00|8.66|8.56|8.65|8.55|8.66|8.56|8.64|8.54|38
1676443800000|2023-02-15 06:50:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|6
1676444100000|2023-02-15 06:55:00|8.64|8.54|8.66|8.56|8.66|8.56|8.63|8.53|37
1676444400000|2023-02-15 07:00:00|8.67|8.57|8.68|8.58|8.69|8.59|8.66|8.56|74
1676444700000|2023-02-15 07:05:00|8.69|8.59|8.69|8.59|8.7|8.6|8.68|8.58|33
1676445000000|2023-02-15 07:10:00|8.68|8.58|8.67|8.57|8.69|8.59|8.66|8.56|36
1676445300000|2023-02-15 07:15:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|35
1676445600000|2023-02-15 07:20:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|10
1676445900000|2023-02-15 07:25:00|8.69|8.59|8.66|8.56|8.69|8.59|8.65|8.55|32
1676446200000|2023-02-15 07:30:00|8.65|8.55|8.63|8.53|8.66|8.56|8.63|8.53|11
1676446500000|2023-02-15 07:35:00|8.64|8.54|8.63|8.53|8.65|8.55|8.63|8.53|58
1676446800000|2023-02-15 07:40:00|8.64|8.54|8.66|8.56|8.66|8.56|8.64|8.54|47
1676447100000|2023-02-15 07:45:00|8.65|8.55|8.64|8.54|8.66|8.56|8.64|8.54|20
1676447400000|2023-02-15 07:50:00|8.65|8.55|8.63|8.53|8.65|8.55|8.63|8.53|45
1676447700000|2023-02-15 07:55:00|8.64|8.54|8.65|8.55|8.66|8.56|8.63|8.53|60
1676448000000|2023-02-15 08:00:00|8.66|8.56|8.63|8.53|8.67|8.57|8.63|8.53|68
1676448300000|2023-02-15 08:05:00|8.64|8.54|8.66|8.56|8.66|8.56|8.63|8.53|63
1676448600000|2023-02-15 08:10:00|8.65|8.55|8.65|8.55|8.67|8.57|8.65|8.55|45
1676448900000|2023-02-15 08:15:00|8.64|8.54|8.68|8.58|8.68|8.58|8.64|8.54|23
1676449200000|2023-02-15 08:20:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|8
1676449500000|2023-02-15 08:25:00|8.67|8.57|8.67|8.57|8.68|8.58|8.66|8.56|51
1676449800000|2023-02-15 08:30:00|8.68|8.58|8.69|8.59|8.69|8.59|8.67|8.57|30
1676450100000|2023-02-15 08:35:00|8.68|8.58|8.66|8.56|8.69|8.59|8.66|8.56|23
1676450400000|2023-02-15 08:40:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|14
1676450700000|2023-02-15 08:45:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|17
1676451000000|2023-02-15 08:50:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|62
1676451300000|2023-02-15 08:55:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|18
1676451600000|2023-02-15 09:00:00|8.68|8.58|8.69|8.59|8.7|8.6|8.67|8.57|42
1676451900000|2023-02-15 09:05:00|8.68|8.58|8.7|8.6|8.7|8.6|8.68|8.58|113
1676452200000|2023-02-15 09:10:00|8.69|8.59|8.68|8.58|8.7|8.6|8.67|8.57|74
1676452500000|2023-02-15 09:15:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|78
1676452800000|2023-02-15 09:20:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|17
1676453100000|2023-02-15 09:25:00|8.7|8.6|8.7|8.6|8.7|8.6|8.69|8.59|7
1676453400000|2023-02-15 09:30:00|8.69|8.59|8.7|8.6|8.7|8.6|8.68|8.58|12
1676453700000|2023-02-15 09:35:00|8.69|8.59|8.7|8.6|8.7|8.6|8.67|8.57|16
1676454000000|2023-02-15 09:40:00|8.69|8.59|8.69|8.59|8.7|8.6|8.68|8.58|27
1676454300000|2023-02-15 09:45:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|11
1676454600000|2023-02-15 09:50:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|52
1676454900000|2023-02-15 09:55:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|32
1676455200000|2023-02-15 10:00:00|8.69|8.59|8.7|8.6|8.7|8.6|8.68|8.58|16
1676455500000|2023-02-15 10:05:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|32
1676455800000|2023-02-15 10:10:00|8.69|8.59|8.69|8.59|8.7|8.6|8.68|8.58|73
1676456100000|2023-02-15 10:15:00|8.68|8.58|8.7|8.6|8.7|8.6|8.68|8.58|19
1676456400000|2023-02-15 10:20:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|32
1676456700000|2023-02-15 10:25:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|62
1676457000000|2023-02-15 10:30:00|8.71|8.61|8.7|8.6|8.72|8.62|8.69|8.59|50
1676457300000|2023-02-15 10:35:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|48
1676457600000|2023-02-15 10:40:00|8.69|8.59|8.69|8.59|8.7|8.6|8.68|8.58|91
1676457900000|2023-02-15 10:45:00|8.7|8.6|8.68|8.58|8.7|8.6|8.68|8.58|35
1676458200000|2023-02-15 10:50:00|8.67|8.57|8.7|8.6|8.7|8.6|8.67|8.57|30
1676458500000|2023-02-15 10:55:00|8.69|8.59|8.68|8.58|8.7|8.6|8.67|8.57|46
1676458800000|2023-02-15 11:00:00|8.67|8.57|8.67|8.57|8.7|8.6|8.67|8.57|49
1676459100000|2023-02-15 11:05:00|8.68|8.58|8.66|8.56|8.68|8.58|8.65|8.55|31
1676459400000|2023-02-15 11:10:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|67
1676459700000|2023-02-15 11:15:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|27
1676460000000|2023-02-15 11:20:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|42
1676460300000|2023-02-15 11:25:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|11
1676460600000|2023-02-15 11:30:00|8.66|8.56|8.66|8.56|8.69|8.59|8.65|8.55|41
1676460900000|2023-02-15 11:35:00|8.65|8.55|8.68|8.58|8.69|8.59|8.65|8.55|38
1676461200000|2023-02-15 11:40:00|8.67|8.57|8.71|8.61|8.71|8.61|8.67|8.57|127
1676461500000|2023-02-15 11:45:00|8.7|8.6|8.7|8.6|8.71|8.61|8.68|8.58|113
1676461800000|2023-02-15 11:50:00|8.71|8.61|8.69|8.59|8.72|8.62|8.69|8.59|91
1676462100000|2023-02-15 11:55:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|97
1676462400000|2023-02-15 12:00:00|8.71|8.61|8.71|8.61|8.73|8.63|8.7|8.6|189
1676462700000|2023-02-15 12:05:00|8.7|8.6|8.71|8.61|8.72|8.62|8.69|8.59|142
1676463000000|2023-02-15 12:10:00|8.72|8.62|8.73|8.63|8.73|8.63|8.7|8.6|198
1676463300000|2023-02-15 12:15:00|8.72|8.62|8.71|8.61|8.73|8.63|8.7|8.6|48
1676463600000|2023-02-15 12:20:00|8.72|8.62|8.73|8.63|8.75|8.65|8.71|8.61|192
1676463900000|2023-02-15 12:25:00|8.74|8.64|8.73|8.63|8.75|8.65|8.73|8.63|158
1676464200000|2023-02-15 12:30:00|8.74|8.64|8.76|8.66|8.76|8.66|8.73|8.63|33
1676464500000|2023-02-15 12:35:00|8.75|8.65|8.72|8.62|8.76|8.66|8.72|8.62|86
1676464800000|2023-02-15 12:40:00|8.73|8.63|8.77|8.67|8.78|8.68|8.72|8.62|79
1676465100000|2023-02-15 12:45:00|8.76|8.66|8.73|8.63|8.77|8.67|8.73|8.63|84
1676465400000|2023-02-15 12:50:00|8.74|8.64|8.72|8.62|8.74|8.64|8.72|8.62|93
1676465700000|2023-02-15 12:55:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|77
1676466000000|2023-02-15 13:00:00|8.72|8.62|8.75|8.65|8.77|8.67|8.72|8.62|106
1676466300000|2023-02-15 13:05:00|8.76|8.66|8.75|8.65|8.77|8.67|8.75|8.65|100
1676466600000|2023-02-15 13:10:00|8.76|8.66|8.72|8.62|8.76|8.66|8.72|8.62|29
1676466900000|2023-02-15 13:15:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|31
1676467200000|2023-02-15 13:20:00|8.72|8.62|8.72|8.62|8.73|8.63|8.71|8.61|51
1676467500000|2023-02-15 13:25:00|8.73|8.63|8.73|8.63|8.73|8.63|8.72|8.62|27
1676467800000|2023-02-15 13:30:00|8.74|8.64|8.69|8.59|8.74|8.64|8.67|8.57|102
1676468100000|2023-02-15 13:35:00|8.68|8.58|8.69|8.59|8.71|8.61|8.67|8.57|68
1676468400000|2023-02-15 13:40:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|41
1676468700000|2023-02-15 13:45:00|8.71|8.61|8.71|8.61|8.71|8.61|8.68|8.58|57
1676469000000|2023-02-15 13:50:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|57
1676469300000|2023-02-15 13:55:00|8.69|8.59|8.66|8.56|8.7|8.6|8.66|8.56|104
1676469600000|2023-02-15 14:00:00|8.67|8.57|8.68|8.58|8.68|8.58|8.66|8.56|68
1676469900000|2023-02-15 14:05:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|27
1676470200000|2023-02-15 14:10:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|45
1676470500000|2023-02-15 14:15:00|8.67|8.57|8.63|8.53|8.67|8.57|8.62|8.52|67
1676470800000|2023-02-15 14:20:00|8.62|8.52|8.64|8.54|8.65|8.55|8.61|8.51|55
1676471100000|2023-02-15 14:25:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|13
1676471400000|2023-02-15 14:30:00|8.66|8.56|8.67|8.57|8.67|8.57|8.65|8.55|92
1676471700000|2023-02-15 14:35:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|8
1676472000000|2023-02-15 14:40:00|8.66|8.56|8.66|8.56|8.67|8.57|8.64|8.54|13
1676472300000|2023-02-15 14:45:00|8.65|8.55|8.68|8.58|8.68|8.58|8.65|8.55|10
1676472600000|2023-02-15 14:50:00|8.67|8.57|8.63|8.53|8.68|8.58|8.61|8.51|91
1676472900000|2023-02-15 14:55:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|48
1676473200000|2023-02-15 15:00:00|8.64|8.54|8.65|8.55|8.66|8.56|8.64|8.54|20
1676473500000|2023-02-15 15:05:00|8.66|8.56|8.64|8.54|8.66|8.56|8.62|8.52|51
1676473800000|2023-02-15 15:10:00|8.63|8.53|8.64|8.54|8.65|8.55|8.62|8.52|36
1676474100000|2023-02-15 15:15:00|8.65|8.55|8.67|8.57|8.67|8.57|8.64|8.54|25
1676474400000|2023-02-15 15:20:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|7
1676474700000|2023-02-15 15:25:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|5
1676475000000|2023-02-15 15:30:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|33
1676475300000|2023-02-15 15:35:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|40
1676475600000|2023-02-15 15:40:00|8.67|8.57|8.65|8.55|8.67|8.57|8.65|8.55|19
1676475900000|2023-02-15 15:45:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|14
1676476200000|2023-02-15 15:50:00|8.66|8.56|8.67|8.57|8.68|8.58|8.65|8.55|96
1676476500000|2023-02-15 15:55:00|8.68|8.58|8.65|8.55|8.68|8.58|8.65|8.55|24
1676476800000|2023-02-15 16:00:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|29
1676477100000|2023-02-15 16:05:00|8.65|8.55|8.65|8.55|8.67|8.57|8.64|8.54|33
1676477400000|2023-02-15 16:10:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|20
1676477700000|2023-02-15 16:15:00|8.64|8.54|8.63|8.53|8.65|8.55|8.63|8.53|42
1676478000000|2023-02-15 16:20:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|4
1676478300000|2023-02-15 16:25:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|8
1676478600000|2023-02-15 16:30:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|53
1676478900000|2023-02-15 16:35:00|8.63|8.53|8.65|8.55|8.65|8.55|8.63|8.53|17
1676479200000|2023-02-15 16:40:00|8.64|8.54|8.66|8.56|8.66|8.56|8.64|8.54|15
1676479500000|2023-02-15 16:45:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|23
1676479800000|2023-02-15 16:50:00|8.66|8.56|8.64|8.54|8.66|8.56|8.64|8.54|7
1676480100000|2023-02-15 16:55:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|49
1676480400000|2023-02-15 17:00:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|13
1676480700000|2023-02-15 17:05:00|8.67|8.57|8.66|8.56|8.67|8.57|8.63|8.53|42
1676481000000|2023-02-15 17:10:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|2
1676481300000|2023-02-15 17:15:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|2
1676481600000|2023-02-15 17:20:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|10
1676481900000|2023-02-15 17:25:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|22
1676482200000|2023-02-15 17:30:00|8.65|8.55|8.67|8.57|8.67|8.57|8.65|8.55|9
1676482500000|2023-02-15 17:35:00|8.68|8.58|8.68|8.58|8.68|8.58|8.66|8.56|43
1676482800000|2023-02-15 17:40:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|80
1676483100000|2023-02-15 17:45:00|8.69|8.59|8.67|8.57|8.69|8.59|8.67|8.57|21
1676483400000|2023-02-15 17:50:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|33
1676483700000|2023-02-15 17:55:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|8
1676484000000|2023-02-15 18:00:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|16
1676484300000|2023-02-15 18:05:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|4
1676484900000|2023-02-15 18:15:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|3
1676485200000|2023-02-15 18:20:00|8.7|8.6|8.7|8.6|8.7|8.6|8.69|8.59|33
1676485500000|2023-02-15 18:25:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|2
1676485800000|2023-02-15 18:30:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|8
1676486100000|2023-02-15 18:35:00|8.69|8.59|8.71|8.61|8.72|8.62|8.69|8.59|27
1676486400000|2023-02-15 18:40:00|8.72|8.62|8.72|8.62|8.72|8.62|8.71|8.61|11
1676486700000|2023-02-15 18:45:00|8.73|8.63|8.72|8.62|8.74|8.64|8.71|8.61|48
1676487000000|2023-02-15 18:50:00|8.71|8.61|8.72|8.62|8.72|8.62|8.7|8.6|46
1676487300000|2023-02-15 18:55:00|8.73|8.63|8.72|8.62|8.73|8.63|8.72|8.62|20
1676487600000|2023-02-15 19:00:00|8.71|8.61|8.7|8.6|8.72|8.62|8.7|8.6|44
1676487900000|2023-02-15 19:05:00|8.71|8.61|8.72|8.62|8.73|8.63|8.7|8.6|50
1676488200000|2023-02-15 19:10:00|8.73|8.63|8.75|8.65|8.76|8.66|8.72|8.62|89
1676488500000|2023-02-15 19:15:00|8.76|8.66|8.78|8.68|8.78|8.68|8.75|8.65|53
1676488800000|2023-02-15 19:20:00|8.77|8.67|8.77|8.67|8.78|8.68|8.77|8.67|31
1676489100000|2023-02-15 19:25:00|8.78|8.68|8.79|8.69|8.8|8.7|8.77|8.67|28
1676489400000|2023-02-15 19:30:00|8.8|8.7|8.8|8.7|8.82|8.72|8.79|8.69|55
1676489700000|2023-02-15 19:35:00|8.81|8.71|8.8|8.7|8.81|8.71|8.79|8.69|40
1676490000000|2023-02-15 19:40:00|8.79|8.69|8.81|8.71|8.81|8.71|8.78|8.68|25
1676490300000|2023-02-15 19:45:00|8.8|8.7|8.83|8.73|8.83|8.73|8.79|8.69|36
1676490600000|2023-02-15 19:50:00|8.82|8.72|8.84|8.74|8.85|8.75|8.82|8.72|39
1676490900000|2023-02-15 19:55:00|8.83|8.73|8.83|8.73|8.83|8.73|8.81|8.71|33
1676491200000|2023-02-15 20:00:00|8.82|8.72|8.79|8.69|8.83|8.73|8.79|8.69|60
1676491500000|2023-02-15 20:05:00|8.8|8.7|8.83|8.73|8.84|8.74|8.78|8.68|46
1676491800000|2023-02-15 20:10:00|8.84|8.74|8.83|8.73|8.85|8.75|8.82|8.72|60
1676492100000|2023-02-15 20:15:00|8.84|8.74|8.86|8.76|8.87|8.77|8.83|8.73|63
1676492400000|2023-02-15 20:20:00|8.85|8.75|8.87|8.77|8.89|8.79|8.85|8.75|73
1676492700000|2023-02-15 20:25:00|8.86|8.76|8.88|8.78|8.88|8.78|8.86|8.76|17
1676493000000|2023-02-15 20:30:00|8.87|8.77|8.95|8.85|8.96|8.86|8.87|8.77|133
1676493300000|2023-02-15 20:35:00|8.96|8.86|8.91|8.81|8.96|8.86|8.88|8.78|120
1676493600000|2023-02-15 20:40:00|8.92|8.82|8.9|8.8|8.92|8.82|8.89|8.79|47
1676493900000|2023-02-15 20:45:00|8.89|8.79|8.93|8.83|8.93|8.83|8.89|8.79|25
1676494200000|2023-02-15 20:50:00|8.92|8.82|8.95|8.85|8.96|8.86|8.92|8.82|24
1676494500000|2023-02-15 20:55:00|8.96|8.86|8.94|8.84|8.96|8.86|8.93|8.83|19
1676494800000|2023-02-15 21:00:00|8.95|8.85|8.96|8.86|8.97|8.87|8.93|8.83|52
1676495100000|2023-02-15 21:05:00|8.97|8.87|8.98|8.88|8.99|8.89|8.96|8.86|56
1676495400000|2023-02-15 21:10:00|8.99|8.89|8.92|8.82|8.99|8.89|8.91|8.81|80
1676495700000|2023-02-15 21:15:00|8.93|8.83|8.91|8.81|8.94|8.84|8.91|8.81|55
1676496000000|2023-02-15 21:20:00|8.92|8.82|8.95|8.85|8.96|8.86|8.92|8.82|50
1676496300000|2023-02-15 21:25:00|8.94|8.84|8.92|8.82|8.95|8.85|8.92|8.82|49
1676496600000|2023-02-15 21:30:00|8.93|8.83|8.89|8.79|8.95|8.85|8.89|8.79|91
1676496900000|2023-02-15 21:35:00|8.9|8.8|8.87|8.77|8.9|8.8|8.87|8.77|58
1676497200000|2023-02-15 21:40:00|8.88|8.78|8.89|8.79|8.9|8.8|8.88|8.78|44
1676497500000|2023-02-15 21:45:00|8.9|8.8|8.84|8.74|8.9|8.8|8.84|8.74|59
1676497800000|2023-02-15 21:50:00|8.85|8.75|8.87|8.77|8.88|8.78|8.84|8.74|41
1676498100000|2023-02-15 21:55:00|8.88|8.78|8.87|8.77|8.88|8.78|8.86|8.76|46
1676498400000|2023-02-15 22:00:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|13
1676498700000|2023-02-15 22:05:00|8.89|8.79|8.91|8.81|8.91|8.81|8.88|8.78|15
1676499000000|2023-02-15 22:10:00|8.9|8.8|8.9|8.8|8.91|8.81|8.88|8.78|45
1676499300000|2023-02-15 22:15:00|8.89|8.79|8.9|8.8|8.92|8.82|8.89|8.79|38
1676499600000|2023-02-15 22:20:00|8.91|8.81|8.89|8.79|8.91|8.81|8.88|8.78|39
1676499900000|2023-02-15 22:25:00|8.88|8.78|8.89|8.79|8.89|8.79|8.88|8.78|10
1676500200000|2023-02-15 22:30:00|8.9|8.8|8.91|8.81|8.91|8.81|8.89|8.79|14
1676500500000|2023-02-15 22:35:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|27
1676500800000|2023-02-15 22:40:00|8.91|8.81|8.91|8.81|8.91|8.81|8.9|8.8|7
1676501100000|2023-02-15 22:45:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|13
1676501400000|2023-02-15 22:50:00|8.93|8.83|8.92|8.82|8.93|8.83|8.92|8.82|14
1676501700000|2023-02-15 22:55:00|8.91|8.81|8.9|8.8|8.91|8.81|8.89|8.79|8
1676502000000|2023-02-15 23:00:00|8.91|8.81|8.91|8.81|8.92|8.82|8.9|8.8|35
1676502300000|2023-02-15 23:05:00|8.92|8.82|8.95|8.85|8.96|8.86|8.92|8.82|20
1676502600000|2023-02-15 23:10:00|8.94|8.84|8.99|8.89|9.01|8.91|8.94|8.84|52
1676502900000|2023-02-15 23:15:00|8.98|8.88|8.97|8.87|8.98|8.88|8.95|8.85|40
1676503200000|2023-02-15 23:20:00|8.96|8.86|8.96|8.86|8.98|8.88|8.96|8.86|25
1676503500000|2023-02-15 23:25:00|8.97|8.87|8.98|8.88|8.98|8.88|8.95|8.85|28
1676503800000|2023-02-15 23:30:00|8.99|8.89|8.95|8.85|8.99|8.89|8.95|8.85|25
1676504100000|2023-02-15 23:35:00|8.96|8.86|8.94|8.84|8.96|8.86|8.94|8.84|41
1676504400000|2023-02-15 23:40:00|8.95|8.85|8.95|8.85|8.95|8.85|8.94|8.84|25
1676504700000|2023-02-15 23:45:00|8.96|8.86|8.96|8.86|8.98|8.88|8.95|8.85|33
1676505000000|2023-02-15 23:50:00|8.97|8.87|8.99|8.89|9.01|8.91|8.96|8.86|57
1676505300000|2023-02-15 23:55:00|8.98|8.88|8.98|8.88|9|8.9|8.97|8.87|31
1676505600000|2023-02-16 00:00:00|8.99|8.89|8.96|8.86|9.01|8.91|8.95|8.85|58
1676505900000|2023-02-16 00:05:00|8.97|8.87|8.98|8.88|8.99|8.89|8.96|8.86|44
1676506200000|2023-02-16 00:10:00|8.97|8.87|9.01|8.91|9.01|8.91|8.96|8.86|63
1676506500000|2023-02-16 00:15:00|9.02|8.92|9.11|9.01|9.15|9.05|9.01|8.91|128
1676506800000|2023-02-16 00:20:00|9.1|9|9.07|8.97|9.11|9.01|9.07|8.97|134
1676507100000|2023-02-16 00:25:00|9.08|8.98|9.03|8.93|9.08|8.98|9.02|8.92|92
1676507400000|2023-02-16 00:30:00|9.04|8.94|8.98|8.88|9.04|8.94|8.98|8.88|135
1676507700000|2023-02-16 00:35:00|8.99|8.89|8.95|8.85|8.99|8.89|8.94|8.84|117
1676508000000|2023-02-16 00:40:00|8.96|8.86|8.96|8.86|8.96|8.86|8.95|8.85|33
1676508300000|2023-02-16 00:45:00|8.95|8.85|8.96|8.86|8.97|8.87|8.95|8.85|56
1676508600000|2023-02-16 00:50:00|8.95|8.85|8.95|8.85|8.96|8.86|8.95|8.85|33
1676508900000|2023-02-16 00:55:00|8.96|8.86|8.96|8.86|8.97|8.87|8.95|8.85|21
1676509200000|2023-02-16 01:00:00|8.95|8.85|9|8.9|9.01|8.91|8.95|8.85|44
1676509500000|2023-02-16 01:05:00|9.01|8.91|9|8.9|9.01|8.91|8.99|8.89|68
1676509800000|2023-02-16 01:10:00|9.01|8.91|9.01|8.91|9.01|8.91|9|8.9|21
1676510100000|2023-02-16 01:15:00|9|8.9|8.98|8.88|9.01|8.91|8.98|8.88|47
1676510400000|2023-02-16 01:20:00|8.99|8.89|8.99|8.89|8.99|8.89|8.97|8.87|43
1676510700000|2023-02-16 01:25:00|8.98|8.88|9|8.9|9|8.9|8.98|8.88|23
1676511000000|2023-02-16 01:30:00|9.01|8.91|8.98|8.88|9.01|8.91|8.98|8.88|38
1676511300000|2023-02-16 01:35:00|8.99|8.89|9|8.9|9.01|8.91|8.98|8.88|50
1676511600000|2023-02-16 01:40:00|8.99|8.89|8.98|8.88|9|8.9|8.97|8.87|20
1676511900000|2023-02-16 01:45:00|8.99|8.89|9|8.9|9|8.9|8.98|8.88|34
1676512200000|2023-02-16 01:50:00|9.01|8.91|9.03|8.93|9.04|8.94|9|8.9|21
1676512500000|2023-02-16 01:55:00|9.04|8.94|9.04|8.94|9.05|8.95|9.03|8.93|23
1676512800000|2023-02-16 02:00:00|9.05|8.95|9.07|8.97|9.08|8.98|9.04|8.94|27
1676513100000|2023-02-16 02:05:00|9.06|8.96|9.05|8.95|9.07|8.97|9.05|8.95|12
1676513400000|2023-02-16 02:10:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|53
1676513700000|2023-02-16 02:15:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|10
1676514000000|2023-02-16 02:20:00|9.05|8.95|9.07|8.97|9.08|8.98|9.05|8.95|37
1676514300000|2023-02-16 02:25:00|9.06|8.96|9.06|8.96|9.08|8.98|9.06|8.96|19
1676514600000|2023-02-16 02:30:00|9.05|8.95|9.07|8.97|9.07|8.97|9.05|8.95|35
1676514900000|2023-02-16 02:35:00|9.06|8.96|9.05|8.95|9.06|8.96|9.05|8.95|14
1676515200000|2023-02-16 02:40:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|13
1676515500000|2023-02-16 02:45:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|31
1676515800000|2023-02-16 02:50:00|9.04|8.94|9.05|8.95|9.05|8.95|9.04|8.94|68
1676516100000|2023-02-16 02:55:00|9.04|8.94|9.03|8.93|9.05|8.95|9.03|8.93|22
1676516400000|2023-02-16 03:00:00|9.04|8.94|9.03|8.93|9.04|8.94|9.02|8.92|64
1676516700000|2023-02-16 03:05:00|9.02|8.92|9.03|8.93|9.04|8.94|9.02|8.92|10
1676517000000|2023-02-16 03:10:00|9.04|8.94|9.03|8.93|9.04|8.94|9.03|8.93|8
1676517300000|2023-02-16 03:15:00|9.02|8.92|9.07|8.97|9.08|8.98|9.02|8.92|20
1676517600000|2023-02-16 03:20:00|9.08|8.98|9.07|8.97|9.09|8.99|9.07|8.97|26
1676517900000|2023-02-16 03:25:00|9.06|8.96|9.07|8.97|9.07|8.97|9.06|8.96|6
1676518200000|2023-02-16 03:30:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|5
1676518500000|2023-02-16 03:35:00|9.05|8.95|9.05|8.95|9.06|8.96|9.05|8.95|11
1676518800000|2023-02-16 03:40:00|9.04|8.94|9.05|8.95|9.06|8.96|9.04|8.94|40
1676519100000|2023-02-16 03:45:00|9.04|8.94|9.04|8.94|9.05|8.95|9.04|8.94|61
1676519400000|2023-02-16 03:50:00|9.03|8.93|9.04|8.94|9.04|8.94|9.03|8.93|4
1676519700000|2023-02-16 03:55:00|9.03|8.93|9.05|8.95|9.05|8.95|9.03|8.93|21
1676520000000|2023-02-16 04:00:00|9.06|8.96|9.03|8.93|9.06|8.96|9.02|8.92|32
1676520300000|2023-02-16 04:05:00|9.02|8.92|9.01|8.91|9.03|8.93|9|8.9|24
1676520600000|2023-02-16 04:10:00|9|8.9|8.99|8.89|9|8.9|8.99|8.89|10
1676520900000|2023-02-16 04:15:00|9|8.9|8.99|8.89|9|8.9|8.99|8.89|4
1676521200000|2023-02-16 04:20:00|9|8.9|9.01|8.91|9.02|8.92|9|8.9|12
1676521500000|2023-02-16 04:25:00|9|8.9|9.02|8.92|9.02|8.92|9|8.9|3
1676521800000|2023-02-16 04:30:00|9.03|8.93|9.02|8.92|9.03|8.93|9.02|8.92|6
1676522100000|2023-02-16 04:35:00|9.01|8.91|9.01|8.91|9.02|8.92|9|8.9|17
1676522400000|2023-02-16 04:40:00|9|8.9|8.99|8.89|9.01|8.91|8.99|8.89|30
1676522700000|2023-02-16 04:45:00|9|8.9|8.99|8.89|9|8.9|8.99|8.89|70
1676523000000|2023-02-16 04:50:00|8.98|8.88|8.99|8.89|8.99|8.89|8.98|8.88|28
1676523300000|2023-02-16 04:55:00|9|8.9|9|8.9|9|8.9|8.99|8.89|37
1676523600000|2023-02-16 05:00:00|8.99|8.89|9.01|8.91|9.01|8.91|8.99|8.89|29
1676523900000|2023-02-16 05:05:00|9|8.9|9|8.9|9.01|8.91|9|8.9|9
1676524200000|2023-02-16 05:10:00|9.01|8.91|9|8.9|9.01|8.91|9|8.9|28
1676524500000|2023-02-16 05:15:00|9.01|8.91|9.02|8.92|9.02|8.92|9.01|8.91|18
1676524800000|2023-02-16 05:20:00|9.03|8.93|9.03|8.93|9.03|8.93|9.02|8.92|49
1676525100000|2023-02-16 05:25:00|9.04|8.94|9.05|8.95|9.05|8.95|9.03|8.93|30
1676525400000|2023-02-16 05:30:00|9.04|8.94|9.04|8.94|9.05|8.95|9.04|8.94|65
1676525700000|2023-02-16 05:35:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|8
1676526300000|2023-02-16 05:45:00|9.05|8.95|9.06|8.96|9.06|8.96|9.04|8.94|8
1676526600000|2023-02-16 05:50:00|9.07|8.97|9.06|8.96|9.07|8.97|9.06|8.96|26
1676526900000|2023-02-16 05:55:00|9.07|8.97|9.07|8.97|9.08|8.98|9.07|8.97|9
1676527200000|2023-02-16 06:00:00|9.06|8.96|9.06|8.96|9.07|8.97|9.06|8.96|5
1676527500000|2023-02-16 06:05:00|9.05|8.95|9.04|8.94|9.06|8.96|9.04|8.94|24
1676527800000|2023-02-16 06:10:00|9.05|8.95|9.04|8.94|9.07|8.97|9.04|8.94|32
1676528100000|2023-02-16 06:15:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|6
1676528400000|2023-02-16 06:20:00|9.07|8.97|9.06|8.96|9.07|8.97|9.06|8.96|52
1676528700000|2023-02-16 06:25:00|9.07|8.97|9.06|8.96|9.07|8.97|9.06|8.96|8
1676529300000|2023-02-16 06:35:00|9.07|8.97|9.07|8.97|9.07|8.97|9.06|8.96|7
1676529600000|2023-02-16 06:40:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|49
1676529900000|2023-02-16 06:45:00|9.05|8.95|9.05|8.95|9.06|8.96|9.05|8.95|7
1676530200000|2023-02-16 06:50:00|9.06|8.96|9.06|8.96|9.06|8.96|9.06|8.96|1
1676530500000|2023-02-16 06:55:00|9.07|8.97|9.01|8.91|9.07|8.97|9.01|8.91|77
1676530800000|2023-02-16 07:00:00|9.02|8.92|8.96|8.86|9.02|8.92|8.96|8.86|95
1676531100000|2023-02-16 07:05:00|8.97|8.87|8.94|8.84|8.97|8.87|8.91|8.81|116
1676531400000|2023-02-16 07:10:00|8.93|8.83|8.93|8.83|8.95|8.85|8.91|8.81|88
1676531700000|2023-02-16 07:15:00|8.94|8.84|8.93|8.83|8.95|8.85|8.92|8.82|54
1676532000000|2023-02-16 07:20:00|8.94|8.84|8.92|8.82|8.94|8.84|8.91|8.81|35
1676532300000|2023-02-16 07:25:00|8.93|8.83|8.92|8.82|8.93|8.83|8.89|8.79|82
1676532600000|2023-02-16 07:30:00|8.91|8.81|8.9|8.8|8.93|8.83|8.9|8.8|62
1676532900000|2023-02-16 07:35:00|8.91|8.81|8.91|8.81|8.92|8.82|8.9|8.8|37
1676533200000|2023-02-16 07:40:00|8.9|8.8|8.92|8.82|8.94|8.84|8.9|8.8|43
1676533500000|2023-02-16 07:45:00|8.93|8.83|8.93|8.83|8.94|8.84|8.92|8.82|35
1676533800000|2023-02-16 07:50:00|8.94|8.84|8.94|8.84|8.95|8.85|8.93|8.83|35
1676534100000|2023-02-16 07:55:00|8.95|8.85|8.95|8.85|8.95|8.85|8.93|8.83|55
1676534400000|2023-02-16 08:00:00|8.94|8.84|8.93|8.83|8.96|8.86|8.93|8.83|38
1676534700000|2023-02-16 08:05:00|8.94|8.84|8.91|8.81|8.94|8.84|8.91|8.81|32
1676535000000|2023-02-16 08:10:00|8.92|8.82|8.93|8.83|8.94|8.84|8.91|8.81|18
1676535300000|2023-02-16 08:15:00|8.94|8.84|8.93|8.83|8.94|8.84|8.93|8.83|22
1676535600000|2023-02-16 08:20:00|8.94|8.84|8.94|8.84|8.94|8.84|8.93|8.83|5
1676535900000|2023-02-16 08:25:00|8.93|8.83|8.94|8.84|8.94|8.84|8.93|8.83|2
1676536200000|2023-02-16 08:30:00|8.95|8.85|8.95|8.85|8.95|8.85|8.94|8.84|7
1676536500000|2023-02-16 08:35:00|8.94|8.84|8.94|8.84|8.95|8.85|8.93|8.83|15
1676536800000|2023-02-16 08:40:00|8.95|8.85|8.95|8.85|8.95|8.85|8.95|8.85|1
1676537400000|2023-02-16 08:50:00|8.94|8.84|8.95|8.85|8.95|8.85|8.94|8.84|2
1676537700000|2023-02-16 08:55:00|8.94|8.84|8.92|8.82|8.95|8.85|8.92|8.82|19
1676538000000|2023-02-16 09:00:00|8.93|8.83|8.94|8.84|8.94|8.84|8.91|8.81|54
1676538300000|2023-02-16 09:05:00|8.93|8.83|8.93|8.83|8.94|8.84|8.93|8.83|37
1676538600000|2023-02-16 09:10:00|8.94|8.84|8.94|8.84|8.94|8.84|8.93|8.83|9
1676538900000|2023-02-16 09:15:00|8.95|8.85|8.95|8.85|8.95|8.85|8.94|8.84|27
1676539200000|2023-02-16 09:20:00|8.96|8.86|8.96|8.86|8.96|8.86|8.95|8.85|7
1676539500000|2023-02-16 09:25:00|8.97|8.87|8.97|8.87|8.97|8.87|8.96|8.86|19
1676539800000|2023-02-16 09:30:00|8.96|8.86|8.97|8.87|8.98|8.88|8.96|8.86|52
1676540100000|2023-02-16 09:35:00|8.98|8.88|8.98|8.88|8.98|8.88|8.97|8.87|23
1676540400000|2023-02-16 09:40:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|47
1676540700000|2023-02-16 09:45:00|8.96|8.86|8.96|8.86|8.97|8.87|8.96|8.86|93
1676541000000|2023-02-16 09:50:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|87
1676541300000|2023-02-16 09:55:00|8.98|8.88|8.98|8.88|8.98|8.88|8.97|8.87|29
1676541600000|2023-02-16 10:00:00|8.99|8.89|8.97|8.87|8.99|8.89|8.97|8.87|41
1676541900000|2023-02-16 10:05:00|8.98|8.88|8.98|8.88|8.99|8.89|8.97|8.87|49
1676542200000|2023-02-16 10:10:00|8.99|8.89|9|8.9|9.01|8.91|8.98|8.88|42
1676542500000|2023-02-16 10:15:00|8.99|8.89|8.98|8.88|9|8.9|8.98|8.88|44
1676542800000|2023-02-16 10:20:00|8.99|8.89|8.99|8.89|8.99|8.89|8.98|8.88|51
1676543100000|2023-02-16 10:25:00|8.98|8.88|8.99|8.89|8.99|8.89|8.97|8.87|46
1676543400000|2023-02-16 10:30:00|8.98|8.88|8.96|8.86|8.99|8.89|8.96|8.86|21
1676543700000|2023-02-16 10:35:00|8.97|8.87|8.96|8.86|8.97|8.87|8.95|8.85|8
1676544000000|2023-02-16 10:40:00|8.95|8.85|8.97|8.87|8.97|8.87|8.95|8.85|3
1676544300000|2023-02-16 10:45:00|8.96|8.86|8.97|8.87|8.97|8.87|8.96|8.86|4
1676544600000|2023-02-16 10:50:00|8.96|8.86|8.95|8.85|8.96|8.86|8.94|8.84|16
1676544900000|2023-02-16 10:55:00|8.96|8.86|8.95|8.85|8.96|8.86|8.95|8.85|24
1676545200000|2023-02-16 11:00:00|8.96|8.86|8.95|8.85|8.96|8.86|8.95|8.85|16
1676545500000|2023-02-16 11:05:00|8.94|8.84|8.96|8.86|8.96|8.86|8.94|8.84|31
1676545800000|2023-02-16 11:10:00|8.97|8.87|8.93|8.83|8.97|8.87|8.93|8.83|27
1676546100000|2023-02-16 11:15:00|8.94|8.84|8.94|8.84|8.94|8.84|8.93|8.83|49
1676546400000|2023-02-16 11:20:00|8.95|8.85|8.95|8.85|8.95|8.85|8.94|8.84|9
1676546700000|2023-02-16 11:25:00|8.94|8.84|8.94|8.84|8.95|8.85|8.94|8.84|7
1676547000000|2023-02-16 11:30:00|8.93|8.83|8.92|8.82|8.93|8.83|8.92|8.82|40
1676547300000|2023-02-16 11:35:00|8.93|8.83|8.93|8.83|8.93|8.83|8.92|8.82|21
1676547600000|2023-02-16 11:40:00|8.92|8.82|8.89|8.79|8.92|8.82|8.88|8.78|22
1676547900000|2023-02-16 11:45:00|8.9|8.8|8.88|8.78|8.91|8.81|8.87|8.77|45
1676548200000|2023-02-16 11:50:00|8.89|8.79|8.89|8.79|8.9|8.8|8.88|8.78|23
1676548500000|2023-02-16 11:55:00|8.9|8.8|8.91|8.81|8.91|8.81|8.89|8.79|4
1676548800000|2023-02-16 12:00:00|8.92|8.82|8.88|8.78|8.92|8.82|8.88|8.78|17
1676549100000|2023-02-16 12:05:00|8.89|8.79|8.89|8.79|8.9|8.8|8.88|8.78|19
1676549400000|2023-02-16 12:10:00|8.88|8.78|8.87|8.77|8.89|8.79|8.87|8.77|46
1676549700000|2023-02-16 12:15:00|8.88|8.78|8.88|8.78|8.89|8.79|8.88|8.78|5
1676550000000|2023-02-16 12:20:00|8.89|8.79|8.89|8.79|8.9|8.8|8.89|8.79|19
1676550300000|2023-02-16 12:25:00|8.9|8.8|8.9|8.8|8.91|8.81|8.89|8.79|17
1676550600000|2023-02-16 12:30:00|8.89|8.79|8.92|8.82|8.92|8.82|8.89|8.79|20
1676550900000|2023-02-16 12:35:00|8.91|8.81|8.91|8.81|8.91|8.81|8.91|8.81|1
1676551200000|2023-02-16 12:40:00|8.92|8.82|8.93|8.83|8.93|8.83|8.91|8.81|20
1676551500000|2023-02-16 12:45:00|8.92|8.82|8.93|8.83|8.94|8.84|8.92|8.82|28
1676551800000|2023-02-16 12:50:00|8.94|8.84|8.95|8.85|8.96|8.86|8.94|8.84|34
1676552100000|2023-02-16 12:55:00|8.94|8.84|8.94|8.84|8.94|8.84|8.94|8.84|1
1676552400000|2023-02-16 13:00:00|8.93|8.83|8.95|8.85|8.95|8.85|8.93|8.83|17
1676552700000|2023-02-16 13:05:00|8.94|8.84|8.94|8.84|8.95|8.85|8.94|8.84|27
1676553000000|2023-02-16 13:10:00|8.93|8.83|8.93|8.83|8.94|8.84|8.92|8.82|31
1676553300000|2023-02-16 13:15:00|8.92|8.82|8.92|8.82|8.92|8.82|8.91|8.81|7
1676553600000|2023-02-16 13:20:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|35
1676553900000|2023-02-16 13:25:00|8.9|8.8|8.92|8.82|8.92|8.82|8.9|8.8|55
1676554200000|2023-02-16 13:30:00|8.91|8.81|8.91|8.81|8.91|8.81|8.81|8.71|130
1676554500000|2023-02-16 13:35:00|8.92|8.82|8.88|8.78|8.94|8.84|8.87|8.77|69
1676554800000|2023-02-16 13:40:00|8.89|8.79|8.85|8.75|8.89|8.79|8.85|8.75|37
1676555100000|2023-02-16 13:45:00|8.86|8.76|8.79|8.69|8.86|8.76|8.76|8.66|84
1676555400000|2023-02-16 13:50:00|8.78|8.68|8.79|8.69|8.81|8.71|8.77|8.67|94
1676555700000|2023-02-16 13:55:00|8.8|8.7|8.79|8.69|8.81|8.71|8.76|8.66|48
1676556000000|2023-02-16 14:00:00|8.78|8.68|8.77|8.67|8.8|8.7|8.76|8.66|66
1676556300000|2023-02-16 14:05:00|8.76|8.66|8.8|8.7|8.8|8.7|8.76|8.66|47
1676556600000|2023-02-16 14:10:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|73
1676556900000|2023-02-16 14:15:00|8.8|8.7|8.79|8.69|8.8|8.7|8.78|8.68|24
1676557200000|2023-02-16 14:20:00|8.8|8.7|8.79|8.69|8.8|8.7|8.78|8.68|30
1676557500000|2023-02-16 14:25:00|8.78|8.68|8.77|8.67|8.79|8.69|8.76|8.66|32
1676557800000|2023-02-16 14:30:00|8.78|8.68|8.75|8.65|8.79|8.69|8.75|8.65|76
1676558100000|2023-02-16 14:35:00|8.74|8.64|8.76|8.66|8.77|8.67|8.71|8.61|57
1676558400000|2023-02-16 14:40:00|8.77|8.67|8.78|8.68|8.79|8.69|8.75|8.65|40
1676558700000|2023-02-16 14:45:00|8.77|8.67|8.8|8.7|8.8|8.7|8.76|8.66|38
1676559000000|2023-02-16 14:50:00|8.79|8.69|8.82|8.72|8.82|8.72|8.79|8.69|60
1676559300000|2023-02-16 14:55:00|8.81|8.71|8.82|8.72|8.83|8.73|8.81|8.71|54
1676559600000|2023-02-16 15:00:00|8.81|8.71|8.82|8.72|8.82|8.72|8.81|8.71|66
1676559900000|2023-02-16 15:05:00|8.81|8.71|8.84|8.74|8.85|8.75|8.81|8.71|58
1676560200000|2023-02-16 15:10:00|8.85|8.75|8.85|8.75|8.86|8.76|8.84|8.74|81
1676560500000|2023-02-16 15:15:00|8.84|8.74|8.86|8.76|8.86|8.76|8.84|8.74|87
1676560800000|2023-02-16 15:20:00|8.87|8.77|8.86|8.76|8.87|8.77|8.85|8.75|38
1676561100000|2023-02-16 15:25:00|8.85|8.75|8.85|8.75|8.86|8.76|8.84|8.74|79
1676561400000|2023-02-16 15:30:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|63
1676561700000|2023-02-16 15:35:00|8.87|8.77|8.86|8.76|8.87|8.77|8.84|8.74|48
1676562000000|2023-02-16 15:40:00|8.87|8.77|8.89|8.79|8.89|8.79|8.86|8.76|43
1676562300000|2023-02-16 15:45:00|8.9|8.8|8.93|8.83|8.93|8.83|8.89|8.79|38
1676562600000|2023-02-16 15:50:00|8.94|8.84|8.95|8.85|8.96|8.86|8.92|8.82|74
1676562900000|2023-02-16 15:55:00|8.94|8.84|8.96|8.86|8.97|8.87|8.94|8.84|101
1676563200000|2023-02-16 16:00:00|8.97|8.87|9.03|8.93|9.04|8.94|8.96|8.86|103
1676563500000|2023-02-16 16:05:00|9.04|8.94|8.87|8.77|9.04|8.94|8.81|8.71|162
1676563800000|2023-02-16 16:10:00|8.88|8.78|8.88|8.78|8.91|8.81|8.85|8.75|105
1676564100000|2023-02-16 16:15:00|8.89|8.79|8.92|8.82|8.93|8.83|8.86|8.76|134
1676564400000|2023-02-16 16:20:00|8.93|8.83|8.93|8.83|8.95|8.85|8.91|8.81|121
1676564700000|2023-02-16 16:25:00|8.92|8.82|8.95|8.85|8.95|8.85|8.91|8.81|66
1676565000000|2023-02-16 16:30:00|8.94|8.84|9.03|8.93|9.05|8.95|8.94|8.84|126
1676565300000|2023-02-16 16:35:00|9.02|8.92|9.14|9.04|9.15|9.05|8.99|8.89|157
1676565600000|2023-02-16 16:40:00|9.15|9.05|9.21|9.11|9.25|9.15|9.12|9.02|235
1676565900000|2023-02-16 16:45:00|9.2|9.1|9.07|8.97|9.2|9.1|9.07|8.97|166
1676566200000|2023-02-16 16:50:00|9.08|8.98|9.1|9|9.11|9.01|9.07|8.97|88
1676566500000|2023-02-16 16:55:00|9.11|9.01|9.1|9|9.21|9.11|9.1|9|116
1676566800000|2023-02-16 17:00:00|9.09|8.99|9.08|8.98|9.1|9|9.06|8.96|66
1676567100000|2023-02-16 17:05:00|9.07|8.97|9.08|8.98|9.1|9|9.07|8.97|56
1676567400000|2023-02-16 17:10:00|9.09|8.99|9.05|8.95|9.1|9|9.05|8.95|43
1676567700000|2023-02-16 17:15:00|9.06|8.96|9.01|8.91|9.07|8.97|9|8.9|44
1676568000000|2023-02-16 17:20:00|9.02|8.92|9.04|8.94|9.04|8.94|9|8.9|53
1676568300000|2023-02-16 17:25:00|9.03|8.93|9.04|8.94|9.06|8.96|9.03|8.93|46
1676568600000|2023-02-16 17:30:00|9.03|8.93|9.05|8.95|9.06|8.96|9.03|8.93|19
1676568900000|2023-02-16 17:35:00|9.06|8.96|9.05|8.95|9.06|8.96|9.04|8.94|92
1676569200000|2023-02-16 17:40:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|33
1676569500000|2023-02-16 17:45:00|9.07|8.97|9.05|8.95|9.07|8.97|9.04|8.94|29
1676569800000|2023-02-16 17:50:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|43
1676570100000|2023-02-16 17:55:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|11
1676570400000|2023-02-16 18:00:00|9.04|8.94|9.02|8.92|9.06|8.96|9.01|8.91|75
1676570700000|2023-02-16 18:05:00|9.03|8.93|9.05|8.95|9.05|8.95|9.02|8.92|11
1676571000000|2023-02-16 18:10:00|9.06|8.96|9.07|8.97|9.08|8.98|9.05|8.95|60
1676571300000|2023-02-16 18:15:00|9.06|8.96|9.02|8.92|9.07|8.97|9|8.9|53
1676571600000|2023-02-16 18:20:00|9.03|8.93|9.01|8.91|9.03|8.93|9.01|8.91|55
1676571900000|2023-02-16 18:25:00|9.02|8.92|9.01|8.91|9.02|8.92|9|8.9|30
1676572200000|2023-02-16 18:30:00|9|8.9|9.03|8.93|9.03|8.93|9|8.9|26
1676572500000|2023-02-16 18:35:00|9.04|8.94|9.05|8.95|9.06|8.96|9.03|8.93|66
1676572800000|2023-02-16 18:40:00|9.06|8.96|9.05|8.95|9.06|8.96|9.04|8.94|78
1676573100000|2023-02-16 18:45:00|9.06|8.96|9.06|8.96|9.06|8.96|9.04|8.94|23
1676573400000|2023-02-16 18:50:00|9.07|8.97|9.04|8.94|9.07|8.97|9.04|8.94|16
1676573700000|2023-02-16 18:55:00|9.03|8.93|9.04|8.94|9.04|8.94|9.03|8.93|40
1676574000000|2023-02-16 19:00:00|9.03|8.93|9.04|8.94|9.05|8.95|9.03|8.93|24
1676574300000|2023-02-16 19:05:00|9.03|8.93|9.02|8.92|9.04|8.94|9.02|8.92|6
1676574600000|2023-02-16 19:10:00|9.03|8.93|9.01|8.91|9.03|8.93|9.01|8.91|71
1676574900000|2023-02-16 19:15:00|9|8.9|9.01|8.91|9.02|8.92|9|8.9|10
1676575200000|2023-02-16 19:20:00|9|8.9|8.97|8.87|9|8.9|8.94|8.84|38
1676575500000|2023-02-16 19:25:00|8.98|8.88|8.97|8.87|8.99|8.89|8.96|8.86|48
1676575800000|2023-02-16 19:30:00|8.96|8.86|8.97|8.87|8.97|8.87|8.96|8.86|82
1676576100000|2023-02-16 19:35:00|8.96|8.86|8.97|8.87|8.98|8.88|8.96|8.86|16
1676576400000|2023-02-16 19:40:00|8.98|8.88|8.98|8.88|8.98|8.88|8.96|8.86|27
1676576700000|2023-02-16 19:45:00|8.97|8.87|8.96|8.86|8.97|8.87|8.96|8.86|8
1676577000000|2023-02-16 19:50:00|8.97|8.87|8.95|8.85|8.97|8.87|8.91|8.81|37
1676577300000|2023-02-16 19:55:00|8.96|8.86|8.95|8.85|8.96|8.86|8.95|8.85|12
1676577600000|2023-02-16 20:00:00|8.94|8.84|8.93|8.83|8.95|8.85|8.93|8.83|22
1676577900000|2023-02-16 20:05:00|8.92|8.82|8.94|8.84|8.95|8.85|8.91|8.81|51
1676578200000|2023-02-16 20:10:00|8.95|8.85|8.93|8.83|8.95|8.85|8.93|8.83|31
1676578500000|2023-02-16 20:15:00|8.92|8.82|8.89|8.79|8.93|8.83|8.88|8.78|70
1676578800000|2023-02-16 20:20:00|8.9|8.8|8.85|8.75|8.9|8.8|8.84|8.74|54
1676579100000|2023-02-16 20:25:00|8.84|8.74|8.79|8.69|8.86|8.76|8.78|8.68|120
1676579400000|2023-02-16 20:30:00|8.78|8.68|8.84|8.74|8.84|8.74|8.78|8.68|113
1676579700000|2023-02-16 20:35:00|8.83|8.73|8.86|8.76|8.86|8.76|8.83|8.73|96
1676580000000|2023-02-16 20:40:00|8.85|8.75|8.86|8.76|8.86|8.76|8.84|8.74|28
1676580300000|2023-02-16 20:45:00|8.85|8.75|8.84|8.74|8.86|8.76|8.82|8.72|30
1676580600000|2023-02-16 20:50:00|8.83|8.73|8.84|8.74|8.86|8.76|8.83|8.73|10
1676580900000|2023-02-16 20:55:00|8.83|8.73|8.83|8.73|8.84|8.74|8.81|8.71|63
1676581200000|2023-02-16 21:00:00|8.82|8.72|8.8|8.7|8.83|8.73|8.8|8.7|23
1676581500000|2023-02-16 21:05:00|8.81|8.71|8.82|8.72|8.82|8.72|8.78|8.68|42
1676581800000|2023-02-16 21:10:00|8.81|8.71|8.81|8.71|8.82|8.72|8.81|8.71|11
1676582100000|2023-02-16 21:15:00|8.82|8.72|8.8|8.7|8.82|8.72|8.8|8.7|31
1676582400000|2023-02-16 21:20:00|8.81|8.71|8.77|8.67|8.81|8.71|8.77|8.67|19
1676582700000|2023-02-16 21:25:00|8.78|8.68|8.76|8.66|8.79|8.69|8.76|8.66|47
1676583000000|2023-02-16 21:30:00|8.75|8.65|8.78|8.68|8.79|8.69|8.71|8.61|72
1676583300000|2023-02-16 21:35:00|8.79|8.69|8.8|8.7|8.8|8.7|8.78|8.68|60
1676583600000|2023-02-16 21:40:00|8.79|8.69|8.76|8.66|8.8|8.7|8.76|8.66|44
1676583900000|2023-02-16 21:45:00|8.75|8.65|8.78|8.68|8.78|8.68|8.75|8.65|22
1676584200000|2023-02-16 21:50:00|8.77|8.67|8.75|8.65|8.78|8.68|8.75|8.65|45
1676584500000|2023-02-16 21:55:00|8.76|8.66|8.76|8.66|8.77|8.67|8.74|8.64|15
1676584800000|2023-02-16 22:00:00|8.77|8.67|8.79|8.69|8.79|8.69|8.76|8.66|19
1676585100000|2023-02-16 22:05:00|8.78|8.68|8.76|8.66|8.79|8.69|8.76|8.66|21
1676585400000|2023-02-16 22:10:00|8.77|8.67|8.74|8.64|8.77|8.67|8.73|8.63|16
1676585700000|2023-02-16 22:15:00|8.73|8.63|8.72|8.62|8.75|8.65|8.72|8.62|36
1676586000000|2023-02-16 22:20:00|8.73|8.63|8.67|8.57|8.73|8.63|8.66|8.56|39
1676586300000|2023-02-16 22:25:00|8.66|8.56|8.64|8.54|8.67|8.57|8.62|8.52|58
1676586600000|2023-02-16 22:30:00|8.65|8.55|8.58|8.48|8.65|8.55|8.55|8.45|83
1676586900000|2023-02-16 22:35:00|8.57|8.47|8.55|8.45|8.6|8.5|8.54|8.44|62
1676587200000|2023-02-16 22:40:00|8.54|8.44|8.59|8.49|8.59|8.49|8.54|8.44|26
1676587500000|2023-02-16 22:45:00|8.6|8.5|8.57|8.47|8.61|8.51|8.57|8.47|10
1676587800000|2023-02-16 22:50:00|8.58|8.48|8.6|8.5|8.61|8.51|8.57|8.47|25
1676588100000|2023-02-16 22:55:00|8.61|8.51|8.55|8.45|8.61|8.51|8.55|8.45|39
1676588400000|2023-02-16 23:00:00|8.56|8.46|8.56|8.46|8.6|8.5|8.55|8.45|103
1676588700000|2023-02-16 23:05:00|8.57|8.47|8.61|8.51|8.63|8.53|8.54|8.44|103
1676589000000|2023-02-16 23:10:00|8.6|8.5|8.62|8.52|8.63|8.53|8.6|8.5|49
1676589300000|2023-02-16 23:15:00|8.63|8.53|8.58|8.48|8.63|8.53|8.58|8.48|114
1676589600000|2023-02-16 23:20:00|8.59|8.49|8.61|8.51|8.62|8.52|8.58|8.48|63
1676589900000|2023-02-16 23:25:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|61
1676590200000|2023-02-16 23:30:00|8.61|8.51|8.56|8.46|8.62|8.52|8.55|8.45|70
1676590500000|2023-02-16 23:35:00|8.55|8.45|8.56|8.46|8.58|8.48|8.53|8.43|96
1676590800000|2023-02-16 23:40:00|8.55|8.45|8.58|8.48|8.58|8.48|8.53|8.43|78
1676591100000|2023-02-16 23:45:00|8.57|8.47|8.55|8.45|8.58|8.48|8.53|8.43|73
1676591400000|2023-02-16 23:50:00|8.54|8.44|8.53|8.43|8.55|8.45|8.53|8.43|8
1676591700000|2023-02-16 23:55:00|8.55|8.45|8.54|8.44|8.56|8.46|8.53|8.43|46
1676592000000|2023-02-17 00:00:00|8.55|8.45|8.56|8.46|8.56|8.46|8.48|8.38|102
1676592300000|2023-02-17 00:05:00|8.57|8.47|8.58|8.48|8.58|8.48|8.56|8.46|68
1676592600000|2023-02-17 00:10:00|8.57|8.47|8.58|8.48|8.59|8.49|8.56|8.46|104
1676592900000|2023-02-17 00:15:00|8.59|8.49|8.6|8.5|8.6|8.5|8.58|8.48|46
1676593200000|2023-02-17 00:20:00|8.59|8.49|8.6|8.5|8.6|8.5|8.58|8.48|46
1676593500000|2023-02-17 00:25:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|62
1676593800000|2023-02-17 00:30:00|8.61|8.51|8.61|8.51|8.61|8.51|8.59|8.49|101
1676594100000|2023-02-17 00:35:00|8.6|8.5|8.62|8.52|8.62|8.52|8.6|8.5|71
1676594400000|2023-02-17 00:40:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|77
1676594700000|2023-02-17 00:45:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|72
1676595000000|2023-02-17 00:50:00|8.62|8.52|8.64|8.54|8.64|8.54|8.62|8.52|73
1676595300000|2023-02-17 00:55:00|8.63|8.53|8.64|8.54|8.65|8.55|8.63|8.53|42
1676595600000|2023-02-17 01:00:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|48
1676595900000|2023-02-17 01:05:00|8.63|8.53|8.66|8.56|8.66|8.56|8.63|8.53|42
1676596200000|2023-02-17 01:10:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|106
1676596500000|2023-02-17 01:15:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|58
1676596800000|2023-02-17 01:20:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|24
1676597100000|2023-02-17 01:25:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|88
1676597400000|2023-02-17 01:30:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|43
1676597700000|2023-02-17 01:35:00|8.64|8.54|8.66|8.56|8.66|8.56|8.64|8.54|27
1676598000000|2023-02-17 01:40:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|21
1676598300000|2023-02-17 01:45:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|17
1676598600000|2023-02-17 01:50:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|41
1676598900000|2023-02-17 01:55:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|53
1676599200000|2023-02-17 02:00:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|102
1676599500000|2023-02-17 02:05:00|8.67|8.57|8.64|8.54|8.67|8.57|8.63|8.53|94
1676599800000|2023-02-17 02:10:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|27
1676600100000|2023-02-17 02:15:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|58
1676600400000|2023-02-17 02:20:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|47
1676600700000|2023-02-17 02:25:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|72
1676601000000|2023-02-17 02:30:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|11
1676601300000|2023-02-17 02:35:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|9
1676601900000|2023-02-17 02:45:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|24
1676602200000|2023-02-17 02:50:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|4
1676602500000|2023-02-17 02:55:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|100
1676602800000|2023-02-17 03:00:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|5
1676603100000|2023-02-17 03:05:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|3
1676603400000|2023-02-17 03:10:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|14
1676603700000|2023-02-17 03:15:00|8.68|8.58|8.69|8.59|8.69|8.59|8.67|8.57|18
1676604000000|2023-02-17 03:20:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|26
1676604300000|2023-02-17 03:25:00|8.7|8.6|8.7|8.6|8.7|8.6|8.69|8.59|11
1676604600000|2023-02-17 03:30:00|8.69|8.59|8.69|8.59|8.71|8.61|8.69|8.59|39
1676604900000|2023-02-17 03:35:00|8.7|8.6|8.68|8.58|8.7|8.6|8.68|8.58|21
1676605500000|2023-02-17 03:45:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|28
1676606100000|2023-02-17 03:55:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|26
1676606400000|2023-02-17 04:00:00|8.69|8.59|8.7|8.6|8.71|8.61|8.68|8.58|62
1676606700000|2023-02-17 04:05:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|37
1676607000000|2023-02-17 04:10:00|8.72|8.62|8.69|8.59|8.72|8.62|8.69|8.59|8
1676607300000|2023-02-17 04:15:00|8.7|8.6|8.67|8.57|8.7|8.6|8.67|8.57|30
1676607600000|2023-02-17 04:20:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|33
1676607900000|2023-02-17 04:25:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|11
1676608200000|2023-02-17 04:30:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|26
1676608500000|2023-02-17 04:35:00|8.66|8.56|8.65|8.55|8.66|8.56|8.64|8.54|36
1676608800000|2023-02-17 04:40:00|8.64|8.54|8.66|8.56|8.66|8.56|8.64|8.54|53
1676609100000|2023-02-17 04:45:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|19
1676609700000|2023-02-17 04:55:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|7
1676610000000|2023-02-17 05:00:00|8.67|8.57|8.65|8.55|8.67|8.57|8.65|8.55|15
1676610300000|2023-02-17 05:05:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|7
1676610600000|2023-02-17 05:10:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|7
1676610900000|2023-02-17 05:15:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|7
1676611200000|2023-02-17 05:20:00|8.61|8.51|8.63|8.53|8.63|8.53|8.61|8.51|11
1676611500000|2023-02-17 05:25:00|8.64|8.54|8.63|8.53|8.64|8.54|8.62|8.52|40
1676611800000|2023-02-17 05:30:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|52
1676612100000|2023-02-17 05:35:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|42
1676612400000|2023-02-17 05:40:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|56
1676612700000|2023-02-17 05:45:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|49
1676613000000|2023-02-17 05:50:00|8.65|8.55|8.63|8.53|8.65|8.55|8.63|8.53|89
1676613300000|2023-02-17 05:55:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|26
1676613600000|2023-02-17 06:00:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|51
1676613900000|2023-02-17 06:05:00|8.65|8.55|8.65|8.55|8.65|8.55|8.63|8.53|69
1676614500000|2023-02-17 06:15:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|23
1676614800000|2023-02-17 06:20:00|8.63|8.53|8.64|8.54|8.65|8.55|8.63|8.53|42
1676615100000|2023-02-17 06:25:00|8.65|8.55|8.67|8.57|8.67|8.57|8.64|8.54|21
1676615400000|2023-02-17 06:30:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|2
1676615700000|2023-02-17 06:35:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|35
1676616000000|2023-02-17 06:40:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|5
1676616300000|2023-02-17 06:45:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|15
1676616600000|2023-02-17 06:50:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|2
1676616900000|2023-02-17 06:55:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|2
1676617200000|2023-02-17 07:00:00|8.69|8.59|8.7|8.6|8.7|8.6|8.68|8.58|50
1676617500000|2023-02-17 07:05:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|39
1676617800000|2023-02-17 07:10:00|8.72|8.62|8.73|8.63|8.73|8.63|8.71|8.61|6
1676618100000|2023-02-17 07:15:00|8.72|8.62|8.71|8.61|8.73|8.63|8.71|8.61|56
1676618400000|2023-02-17 07:20:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|88
1676618700000|2023-02-17 07:25:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|90
1676619000000|2023-02-17 07:30:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|32
1676619300000|2023-02-17 07:35:00|8.72|8.62|8.7|8.6|8.72|8.62|8.7|8.6|67
1676619600000|2023-02-17 07:40:00|8.71|8.61|8.72|8.62|8.72|8.62|8.7|8.6|24
1676619900000|2023-02-17 07:45:00|8.71|8.61|8.69|8.59|8.72|8.62|8.69|8.59|33
1676620200000|2023-02-17 07:50:00|8.68|8.58|8.68|8.58|8.69|8.59|8.68|8.58|61
1676620500000|2023-02-17 07:55:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|54
1676620800000|2023-02-17 08:00:00|8.67|8.57|8.67|8.57|8.68|8.58|8.66|8.56|83
1676621100000|2023-02-17 08:05:00|8.68|8.58|8.67|8.57|8.69|8.59|8.67|8.57|38
1676621400000|2023-02-17 08:10:00|8.68|8.58|8.68|8.58|8.69|8.59|8.67|8.57|69
1676621700000|2023-02-17 08:15:00|8.69|8.59|8.68|8.58|8.69|8.59|8.67|8.57|44
1676622000000|2023-02-17 08:20:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|25
1676622300000|2023-02-17 08:25:00|8.68|8.58|8.65|8.55|8.68|8.58|8.65|8.55|28
1676622600000|2023-02-17 08:30:00|8.66|8.56|8.67|8.57|8.67|8.57|8.65|8.55|28
1676622900000|2023-02-17 08:35:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|3
1676623200000|2023-02-17 08:40:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|26
1676623500000|2023-02-17 08:45:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|82
1676623800000|2023-02-17 08:50:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|40
1676624100000|2023-02-17 08:55:00|8.69|8.59|8.71|8.61|8.71|8.61|8.68|8.58|17
1676624400000|2023-02-17 09:00:00|8.72|8.62|8.71|8.61|8.72|8.62|8.7|8.6|18
1676624700000|2023-02-17 09:05:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|11
1676625000000|2023-02-17 09:10:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|41
1676625300000|2023-02-17 09:15:00|8.68|8.58|8.7|8.6|8.7|8.6|8.68|8.58|35
1676625600000|2023-02-17 09:20:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|16
1676625900000|2023-02-17 09:25:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|14
1676626200000|2023-02-17 09:30:00|8.71|8.61|8.72|8.62|8.72|8.62|8.7|8.6|62
1676626500000|2023-02-17 09:35:00|8.71|8.61|8.7|8.6|8.72|8.62|8.7|8.6|14
1676626800000|2023-02-17 09:40:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|12
1676627100000|2023-02-17 09:45:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|71
1676627400000|2023-02-17 09:50:00|8.7|8.6|8.7|8.6|8.72|8.62|8.7|8.6|31
1676627700000|2023-02-17 09:55:00|8.71|8.61|8.7|8.6|8.71|8.61|8.69|8.59|40
1676628000000|2023-02-17 10:00:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|70
1676628300000|2023-02-17 10:05:00|8.69|8.59|8.71|8.61|8.71|8.61|8.69|8.59|21
1676628600000|2023-02-17 10:10:00|8.72|8.62|8.73|8.63|8.73|8.63|8.71|8.61|6
1676628900000|2023-02-17 10:15:00|8.72|8.62|8.71|8.61|8.73|8.63|8.71|8.61|54
1676629200000|2023-02-17 10:20:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|29
1676629500000|2023-02-17 10:25:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|26
1676629800000|2023-02-17 10:30:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|50
1676630100000|2023-02-17 10:35:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|28
1676630400000|2023-02-17 10:40:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|39
1676630700000|2023-02-17 10:45:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|21
1676631000000|2023-02-17 10:50:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|31
1676631300000|2023-02-17 10:55:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|32
1676631600000|2023-02-17 11:00:00|8.68|8.58|8.7|8.6|8.7|8.6|8.68|8.58|21
1676631900000|2023-02-17 11:05:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|30
1676632200000|2023-02-17 11:10:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|13
1676632500000|2023-02-17 11:15:00|8.7|8.6|8.71|8.61|8.71|8.61|8.69|8.59|18
1676632800000|2023-02-17 11:20:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|10
1676633100000|2023-02-17 11:25:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|26
1676633400000|2023-02-17 11:30:00|8.72|8.62|8.71|8.61|8.72|8.62|8.7|8.6|16
1676633700000|2023-02-17 11:35:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|5
1676634000000|2023-02-17 11:40:00|8.71|8.61|8.71|8.61|8.72|8.62|8.71|8.61|3
1676634300000|2023-02-17 11:45:00|8.72|8.62|8.72|8.62|8.72|8.62|8.72|8.62|1
1676634600000|2023-02-17 11:50:00|8.71|8.61|8.71|8.61|8.71|8.61|8.71|8.61|1
1676635200000|2023-02-17 12:00:00|8.72|8.62|8.72|8.62|8.72|8.62|8.71|8.61|21
1676635500000|2023-02-17 12:05:00|8.73|8.63|8.73|8.63|8.73|8.63|8.72|8.62|11
1676636400000|2023-02-17 12:20:00|8.72|8.62|8.73|8.63|8.73|8.63|8.72|8.62|2
1676636700000|2023-02-17 12:25:00|8.72|8.62|8.72|8.62|8.73|8.63|8.72|8.62|3
1676637300000|2023-02-17 12:35:00|8.73|8.63|8.74|8.64|8.74|8.64|8.72|8.62|14
1676637600000|2023-02-17 12:40:00|8.75|8.65|8.74|8.64|8.75|8.65|8.74|8.64|24
1676637900000|2023-02-17 12:45:00|8.73|8.63|8.74|8.64|8.74|8.64|8.73|8.63|86
1676638500000|2023-02-17 12:55:00|8.73|8.63|8.73|8.63|8.74|8.64|8.73|8.63|13
1676638800000|2023-02-17 13:00:00|8.74|8.64|8.72|8.62|8.74|8.64|8.72|8.62|47
1676639100000|2023-02-17 13:05:00|8.73|8.63|8.73|8.63|8.73|8.63|8.72|8.62|5
1676639400000|2023-02-17 13:10:00|8.72|8.62|8.73|8.63|8.73|8.63|8.72|8.62|4
1676639700000|2023-02-17 13:15:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|12
1676640000000|2023-02-17 13:20:00|8.72|8.62|8.69|8.59|8.72|8.62|8.68|8.58|34
1676640300000|2023-02-17 13:25:00|8.68|8.58|8.7|8.6|8.7|8.6|8.68|8.58|33
1676640600000|2023-02-17 13:30:00|8.69|8.59|8.7|8.6|8.71|8.61|8.69|8.59|28
1676640900000|2023-02-17 13:35:00|8.69|8.59|8.7|8.6|8.71|8.61|8.69|8.59|36
1676641200000|2023-02-17 13:40:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|24
1676641500000|2023-02-17 13:45:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|15
1676641800000|2023-02-17 13:50:00|8.7|8.6|8.7|8.6|8.7|8.6|8.69|8.59|57
1676642100000|2023-02-17 13:55:00|8.69|8.59|8.7|8.6|8.71|8.61|8.69|8.59|20
1676642400000|2023-02-17 14:00:00|8.71|8.61|8.72|8.62|8.73|8.63|8.7|8.6|32
1676642700000|2023-02-17 14:05:00|8.73|8.63|8.72|8.62|8.73|8.63|8.72|8.62|14
1676643000000|2023-02-17 14:10:00|8.73|8.63|8.73|8.63|8.73|8.63|8.72|8.62|3
1676643300000|2023-02-17 14:15:00|8.74|8.64|8.74|8.64|8.75|8.65|8.73|8.63|25
1676643600000|2023-02-17 14:20:00|8.75|8.65|8.73|8.63|8.75|8.65|8.72|8.62|49
1676643900000|2023-02-17 14:25:00|8.74|8.64|8.73|8.63|8.74|8.64|8.73|8.63|52
1676644200000|2023-02-17 14:30:00|8.74|8.64|8.76|8.66|8.76|8.66|8.73|8.63|43
1676644500000|2023-02-17 14:35:00|8.77|8.67|8.78|8.68|8.79|8.69|8.76|8.66|94
1676644800000|2023-02-17 14:40:00|8.77|8.67|8.78|8.68|8.8|8.7|8.76|8.66|52
1676645100000|2023-02-17 14:45:00|8.77|8.67|8.71|8.61|8.78|8.68|8.7|8.6|103
1676645400000|2023-02-17 14:50:00|8.72|8.62|8.68|8.58|8.72|8.62|8.66|8.56|135
1676645700000|2023-02-17 14:55:00|8.67|8.57|8.71|8.61|8.71|8.61|8.66|8.56|59
1676646000000|2023-02-17 15:00:00|8.7|8.6|8.74|8.64|8.75|8.65|8.7|8.6|97
1676646300000|2023-02-17 15:05:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|65
1676646600000|2023-02-17 15:10:00|8.72|8.62|8.74|8.64|8.75|8.65|8.72|8.62|73
1676646900000|2023-02-17 15:15:00|8.75|8.65|8.76|8.66|8.76|8.66|8.73|8.63|52
1676647200000|2023-02-17 15:20:00|8.77|8.67|8.74|8.64|8.77|8.67|8.74|8.64|46
1676647500000|2023-02-17 15:25:00|8.75|8.65|8.73|8.63|8.75|8.65|8.72|8.62|49
1676647800000|2023-02-17 15:30:00|8.72|8.62|8.74|8.64|8.75|8.65|8.72|8.62|29
1676648100000|2023-02-17 15:35:00|8.75|8.65|8.75|8.65|8.76|8.66|8.73|8.63|49
1676648400000|2023-02-17 15:40:00|8.76|8.66|8.75|8.65|8.77|8.67|8.75|8.65|42
1676648700000|2023-02-17 15:45:00|8.76|8.66|8.74|8.64|8.76|8.66|8.74|8.64|65
1676649000000|2023-02-17 15:50:00|8.75|8.65|8.75|8.65|8.75|8.65|8.74|8.64|55
1676649300000|2023-02-17 15:55:00|8.74|8.64|8.75|8.65|8.75|8.65|8.74|8.64|18
1676649600000|2023-02-17 16:00:00|8.76|8.66|8.75|8.65|8.76|8.66|8.74|8.64|46
1676649900000|2023-02-17 16:05:00|8.74|8.64|8.76|8.66|8.77|8.67|8.74|8.64|25
1676650200000|2023-02-17 16:10:00|8.77|8.67|8.76|8.66|8.77|8.67|8.75|8.65|74
1676650500000|2023-02-17 16:15:00|8.75|8.65|8.74|8.64|8.75|8.65|8.73|8.63|72
1676650800000|2023-02-17 16:20:00|8.73|8.63|8.71|8.61|8.74|8.64|8.71|8.61|49
1676651100000|2023-02-17 16:25:00|8.72|8.62|8.71|8.61|8.72|8.62|8.7|8.6|20
1676651400000|2023-02-17 16:30:00|8.7|8.6|8.67|8.57|8.71|8.61|8.67|8.57|34
1676651700000|2023-02-17 16:35:00|8.68|8.58|8.71|8.61|8.71|8.61|8.67|8.57|44
1676652000000|2023-02-17 16:40:00|8.7|8.6|8.72|8.62|8.72|8.62|8.7|8.6|9
1676652300000|2023-02-17 16:45:00|8.73|8.63|8.72|8.62|8.73|8.63|8.72|8.62|74
1676652600000|2023-02-17 16:50:00|8.73|8.63|8.74|8.64|8.74|8.64|8.72|8.62|20
1676652900000|2023-02-17 16:55:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|87
1676653200000|2023-02-17 17:00:00|8.74|8.64|8.75|8.65|8.76|8.66|8.73|8.63|52
1676653500000|2023-02-17 17:05:00|8.76|8.66|8.79|8.69|8.79|8.69|8.76|8.66|26
1676653800000|2023-02-17 17:10:00|8.78|8.68|8.81|8.71|8.82|8.72|8.78|8.68|32
1676654100000|2023-02-17 17:15:00|8.82|8.72|8.79|8.69|8.83|8.73|8.79|8.69|40
1676654400000|2023-02-17 17:20:00|8.8|8.7|8.78|8.68|8.8|8.7|8.77|8.67|49
1676654700000|2023-02-17 17:25:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|59
1676655000000|2023-02-17 17:30:00|8.8|8.7|8.81|8.71|8.81|8.71|8.79|8.69|46
1676655300000|2023-02-17 17:35:00|8.8|8.7|8.79|8.69|8.81|8.71|8.79|8.69|54
1676655600000|2023-02-17 17:40:00|8.8|8.7|8.81|8.71|8.81|8.71|8.79|8.69|38
1676655900000|2023-02-17 17:45:00|8.8|8.7|8.79|8.69|8.81|8.71|8.79|8.69|32
1676656200000|2023-02-17 17:50:00|8.8|8.7|8.78|8.68|8.8|8.7|8.78|8.68|23
1676656500000|2023-02-17 17:55:00|8.77|8.67|8.78|8.68|8.79|8.69|8.77|8.67|26
1676656800000|2023-02-17 18:00:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|4
1676657100000|2023-02-17 18:05:00|8.79|8.69|8.77|8.67|8.79|8.69|8.76|8.66|51
1676657400000|2023-02-17 18:10:00|8.78|8.68|8.79|8.69|8.79|8.69|8.78|8.68|76
1676657700000|2023-02-17 18:15:00|8.8|8.7|8.78|8.68|8.8|8.7|8.77|8.67|33
1676658000000|2023-02-17 18:20:00|8.77|8.67|8.77|8.67|8.78|8.68|8.77|8.67|9
1676658300000|2023-02-17 18:25:00|8.78|8.68|8.78|8.68|8.78|8.68|8.77|8.67|49
1676658600000|2023-02-17 18:30:00|8.77|8.67|8.79|8.69|8.79|8.69|8.77|8.67|17
1676658900000|2023-02-17 18:35:00|8.78|8.68|8.79|8.69|8.8|8.7|8.78|8.68|54
1676659200000|2023-02-17 18:40:00|8.8|8.7|8.8|8.7|8.8|8.7|8.79|8.69|37
1676659500000|2023-02-17 18:45:00|8.81|8.71|8.8|8.7|8.81|8.71|8.8|8.7|12
1676659800000|2023-02-17 18:50:00|8.81|8.71|8.8|8.7|8.81|8.71|8.8|8.7|24
1676660100000|2023-02-17 18:55:00|8.81|8.71|8.81|8.71|8.81|8.71|8.8|8.7|35
1676660400000|2023-02-17 19:00:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|13
1676660700000|2023-02-17 19:05:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|15
1676661000000|2023-02-17 19:10:00|8.78|8.68|8.79|8.69|8.79|8.69|8.78|8.68|26
1676661300000|2023-02-17 19:15:00|8.78|8.68|8.79|8.69|8.8|8.7|8.78|8.68|32
1676661600000|2023-02-17 19:20:00|8.8|8.7|8.81|8.71|8.82|8.72|8.79|8.69|52
1676661900000|2023-02-17 19:25:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|58
1676662200000|2023-02-17 19:30:00|8.82|8.72|8.82|8.72|8.82|8.72|8.81|8.71|27
1676662500000|2023-02-17 19:35:00|8.83|8.73|8.83|8.73|8.83|8.73|8.83|8.73|1
1676662800000|2023-02-17 19:40:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|18
1676663100000|2023-02-17 19:45:00|8.84|8.74|8.84|8.74|8.84|8.74|8.83|8.73|31
1676663400000|2023-02-17 19:50:00|8.83|8.73|8.83|8.73|8.84|8.74|8.83|8.73|13
1676663700000|2023-02-17 19:55:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|17
1676664000000|2023-02-17 20:00:00|8.83|8.73|8.83|8.73|8.83|8.73|8.81|8.71|33
1676664300000|2023-02-17 20:05:00|8.82|8.72|8.87|8.77|8.87|8.77|8.82|8.72|40
1676664600000|2023-02-17 20:10:00|8.86|8.76|8.89|8.79|8.89|8.79|8.86|8.76|30
1676664900000|2023-02-17 20:15:00|8.88|8.78|8.87|8.77|8.88|8.78|8.86|8.76|22
1676665200000|2023-02-17 20:20:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|53
1676665500000|2023-02-17 20:25:00|8.87|8.77|8.87|8.77|8.87|8.77|8.87|8.77|1
1676665800000|2023-02-17 20:30:00|8.88|8.78|8.87|8.77|8.88|8.78|8.86|8.76|40
1676666100000|2023-02-17 20:35:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|24
1676666400000|2023-02-17 20:40:00|8.86|8.76|8.86|8.76|8.87|8.77|8.86|8.76|7
1676666700000|2023-02-17 20:45:00|8.87|8.77|8.86|8.76|8.87|8.77|8.86|8.76|40
1676667000000|2023-02-17 20:50:00|8.87|8.77|8.88|8.78|8.88|8.78|8.86|8.76|48
1676667300000|2023-02-17 20:55:00|8.87|8.77|8.87|8.77|8.88|8.78|8.87|8.77|5
1676667600000|2023-02-17 21:00:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|30
1676667900000|2023-02-17 21:05:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|5
1676668200000|2023-02-17 21:10:00|8.89|8.79|8.88|8.78|8.89|8.79|8.88|8.78|2
1676668500000|2023-02-17 21:15:00|8.89|8.79|8.88|8.78|8.89|8.79|8.88|8.78|2
1676668800000|2023-02-17 21:20:00|8.89|8.79|8.88|8.78|8.89|8.79|8.88|8.78|16
1676669100000|2023-02-17 21:25:00|8.89|8.79|8.9|8.8|8.9|8.8|8.88|8.78|20
1676669400000|2023-02-17 21:30:00|8.89|8.79|8.88|8.78|8.9|8.8|8.88|8.78|18
1676669700000|2023-02-17 21:35:00|8.89|8.79|8.87|8.77|8.89|8.79|8.87|8.77|11
1676670000000|2023-02-17 21:40:00|8.86|8.76|8.85|8.75|8.86|8.76|8.84|8.74|16
1676670300000|2023-02-17 21:45:00|8.86|8.76|8.85|8.75|8.86|8.76|8.85|8.75|8
1676670600000|2023-02-17 21:50:00|8.84|8.74|8.83|8.73|8.85|8.75|8.83|8.73|18
1676670900000|2023-02-17 21:55:00|8.84|8.74|8.82|8.72|8.84|8.74|8.82|8.72|23
1676707200000|2023-02-18 08:00:00|8.81|8.71|8.8|8.7|8.81|8.71|8.79|8.69|4
1676707500000|2023-02-18 08:05:00|8.79|8.69|8.78|8.68|8.8|8.7|8.77|8.67|12
1676707800000|2023-02-18 08:10:00|8.79|8.69|8.78|8.68|8.79|8.69|8.78|8.68|12
1676708100000|2023-02-18 08:15:00|8.79|8.69|8.8|8.7|8.8|8.7|8.78|8.68|6
1676708400000|2023-02-18 08:20:00|8.79|8.69|8.79|8.69|8.79|8.69|8.79|8.69|1
1676708700000|2023-02-18 08:25:00|8.8|8.7|8.8|8.7|8.8|8.7|8.8|8.7|1
1676709000000|2023-02-18 08:30:00|8.79|8.69|8.8|8.7|8.8|8.7|8.79|8.69|2
1676709300000|2023-02-18 08:35:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|3
1676710200000|2023-02-18 08:50:00|8.8|8.7|8.81|8.71|8.81|8.71|8.79|8.69|12
1676710500000|2023-02-18 08:55:00|8.82|8.72|8.8|8.7|8.82|8.72|8.8|8.7|7
1676710800000|2023-02-18 09:00:00|8.81|8.71|8.8|8.7|8.81|8.71|8.8|8.7|12
1676711100000|2023-02-18 09:05:00|8.79|8.69|8.8|8.7|8.8|8.7|8.79|8.69|6
1676711400000|2023-02-18 09:10:00|8.81|8.71|8.81|8.71|8.81|8.71|8.8|8.7|3
1676711700000|2023-02-18 09:15:00|8.82|8.72|8.82|8.72|8.82|8.72|8.81|8.71|9
1676712300000|2023-02-18 09:25:00|8.81|8.71|8.82|8.72|8.82|8.72|8.81|8.71|2
1676712600000|2023-02-18 09:30:00|8.81|8.71|8.82|8.72|8.82|8.72|8.81|8.71|2
1676712900000|2023-02-18 09:35:00|8.81|8.71|8.81|8.71|8.81|8.71|8.81|8.71|1
1676713200000|2023-02-18 09:40:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|4
1676714400000|2023-02-18 10:00:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|2
1676714700000|2023-02-18 10:05:00|8.8|8.7|8.79|8.69|8.81|8.71|8.79|8.69|10
1676715000000|2023-02-18 10:10:00|8.8|8.7|8.8|8.7|8.8|8.7|8.79|8.69|7
1676715300000|2023-02-18 10:15:00|8.79|8.69|8.77|8.67|8.8|8.7|8.76|8.66|25
1676715600000|2023-02-18 10:20:00|8.78|8.68|8.76|8.66|8.79|8.69|8.76|8.66|17
1676715900000|2023-02-18 10:25:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|15
1676716200000|2023-02-18 10:30:00|8.78|8.68|8.77|8.67|8.78|8.68|8.77|8.67|8
1676716500000|2023-02-18 10:35:00|8.78|8.68|8.75|8.65|8.78|8.68|8.75|8.65|12
1676716800000|2023-02-18 10:40:00|8.76|8.66|8.75|8.65|8.76|8.66|8.75|8.65|16
1676717100000|2023-02-18 10:45:00|8.76|8.66|8.76|8.66|8.76|8.66|8.75|8.65|3
1676717400000|2023-02-18 10:50:00|8.75|8.65|8.76|8.66|8.76|8.66|8.74|8.64|24
1676717700000|2023-02-18 10:55:00|8.75|8.65|8.74|8.64|8.75|8.65|8.73|8.63|24
1676718000000|2023-02-18 11:00:00|8.75|8.65|8.76|8.66|8.76|8.66|8.75|8.65|8
1676718300000|2023-02-18 11:05:00|8.77|8.67|8.76|8.66|8.77|8.67|8.75|8.65|4
1676718600000|2023-02-18 11:10:00|8.75|8.65|8.76|8.66|8.77|8.67|8.75|8.65|10
1676718900000|2023-02-18 11:15:00|8.77|8.67|8.76|8.66|8.77|8.67|8.76|8.66|4
1676719200000|2023-02-18 11:20:00|8.75|8.65|8.75|8.65|8.76|8.66|8.75|8.65|5
1676719500000|2023-02-18 11:25:00|8.76|8.66|8.76|8.66|8.76|8.66|8.76|8.66|1
1676719800000|2023-02-18 11:30:00|8.77|8.67|8.77|8.67|8.77|8.67|8.77|8.67|1
1676721000000|2023-02-18 11:50:00|8.76|8.66|8.77|8.67|8.77|8.67|8.76|8.66|2
1676721300000|2023-02-18 11:55:00|8.76|8.66|8.76|8.66|8.77|8.67|8.76|8.66|7
1676721600000|2023-02-18 12:00:00|8.75|8.65|8.76|8.66|8.76|8.66|8.75|8.65|4
1676721900000|2023-02-18 12:05:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|16
1676722200000|2023-02-18 12:10:00|8.79|8.69|8.79|8.69|8.8|8.7|8.78|8.68|13
1676722500000|2023-02-18 12:15:00|8.8|8.7|8.79|8.69|8.8|8.7|8.79|8.69|24
1676722800000|2023-02-18 12:20:00|8.78|8.68|8.79|8.69|8.79|8.69|8.78|8.68|10
1676723100000|2023-02-18 12:25:00|8.8|8.7|8.8|8.7|8.8|8.7|8.79|8.69|17
1676723400000|2023-02-18 12:30:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|9
1676723700000|2023-02-18 12:35:00|8.8|8.7|8.8|8.7|8.8|8.7|8.79|8.69|3
1676724000000|2023-02-18 12:40:00|8.79|8.69|8.8|8.7|8.8|8.7|8.79|8.69|22
1676724300000|2023-02-18 12:45:00|8.81|8.71|8.8|8.7|8.81|8.71|8.8|8.7|8
1676724600000|2023-02-18 12:50:00|8.81|8.71|8.81|8.71|8.81|8.71|8.8|8.7|35
1676724900000|2023-02-18 12:55:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|28
1676725200000|2023-02-18 13:00:00|8.82|8.72|8.82|8.72|8.82|8.72|8.81|8.71|3
1676725500000|2023-02-18 13:05:00|8.81|8.71|8.8|8.7|8.81|8.71|8.8|8.7|16
1676725800000|2023-02-18 13:10:00|8.81|8.71|8.81|8.71|8.81|8.71|8.8|8.7|5
1676726100000|2023-02-18 13:15:00|8.82|8.72|8.82|8.72|8.82|8.72|8.81|8.71|9
1676726400000|2023-02-18 13:20:00|8.83|8.73|8.82|8.72|8.83|8.73|8.82|8.72|4
1676727000000|2023-02-18 13:30:00|8.81|8.71|8.81|8.71|8.82|8.72|8.81|8.71|9
1676727300000|2023-02-18 13:35:00|8.82|8.72|8.8|8.7|8.82|8.72|8.8|8.7|3
1676727600000|2023-02-18 13:40:00|8.81|8.71|8.81|8.71|8.81|8.71|8.8|8.7|3
1676727900000|2023-02-18 13:45:00|8.8|8.7|8.81|8.71|8.81|8.71|8.8|8.7|6
1676728500000|2023-02-18 13:55:00|8.8|8.7|8.8|8.7|8.82|8.72|8.8|8.7|7
1676728800000|2023-02-18 14:00:00|8.81|8.71|8.79|8.69|8.81|8.71|8.79|8.69|29
1676729100000|2023-02-18 14:05:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|17
1676729400000|2023-02-18 14:10:00|8.81|8.71|8.82|8.72|8.82|8.72|8.8|8.7|16
1676729700000|2023-02-18 14:15:00|8.81|8.71|8.81|8.71|8.81|8.71|8.81|8.71|1
1676730000000|2023-02-18 14:20:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|17
1676730300000|2023-02-18 14:25:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|29
1676730600000|2023-02-18 14:30:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|36
1676730900000|2023-02-18 14:35:00|8.8|8.7|8.8|8.7|8.8|8.7|8.79|8.69|17
1676731200000|2023-02-18 14:40:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|21
1676731500000|2023-02-18 14:45:00|8.8|8.7|8.79|8.69|8.8|8.7|8.79|8.69|16
1676731800000|2023-02-18 14:50:00|8.8|8.7|8.81|8.71|8.81|8.71|8.8|8.7|6
1676732100000|2023-02-18 14:55:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|32
1676732400000|2023-02-18 15:00:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|6
1676732700000|2023-02-18 15:05:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|18
1676733000000|2023-02-18 15:10:00|8.8|8.7|8.8|8.7|8.8|8.7|8.79|8.69|3
1676733300000|2023-02-18 15:15:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|9
1676733600000|2023-02-18 15:20:00|8.82|8.72|8.82|8.72|8.82|8.72|8.81|8.71|3
1676733900000|2023-02-18 15:25:00|8.81|8.71|8.81|8.71|8.82|8.72|8.81|8.71|7
1676734200000|2023-02-18 15:30:00|8.82|8.72|8.82|8.72|8.82|8.72|8.81|8.71|23
1676734500000|2023-02-18 15:35:00|8.81|8.71|8.82|8.72|8.82|8.72|8.81|8.71|20
1676734800000|2023-02-18 15:40:00|8.83|8.73|8.84|8.74|8.84|8.74|8.82|8.72|14
1676735100000|2023-02-18 15:45:00|8.85|8.75|8.85|8.75|8.85|8.75|8.84|8.74|9
1676735400000|2023-02-18 15:50:00|8.84|8.74|8.85|8.75|8.85|8.75|8.84|8.74|6
1676735700000|2023-02-18 15:55:00|8.84|8.74|8.83|8.73|8.85|8.75|8.83|8.73|18
1676736000000|2023-02-18 16:00:00|8.84|8.74|8.85|8.75|8.85|8.75|8.83|8.73|4
1676736300000|2023-02-18 16:05:00|8.84|8.74|8.84|8.74|8.85|8.75|8.84|8.74|3
1676736600000|2023-02-18 16:10:00|8.83|8.73|8.87|8.77|8.87|8.77|8.83|8.73|25
1676736900000|2023-02-18 16:15:00|8.88|8.78|8.9|8.8|8.91|8.81|8.87|8.77|31
1676737200000|2023-02-18 16:20:00|8.89|8.79|8.86|8.76|8.89|8.79|8.85|8.75|28
1676737500000|2023-02-18 16:25:00|8.87|8.77|8.85|8.75|8.87|8.77|8.84|8.74|23
1676737800000|2023-02-18 16:30:00|8.84|8.74|9.07|8.97|9.09|8.99|8.84|8.74|131
1676738100000|2023-02-18 16:35:00|9.06|8.96|8.96|8.86|9.07|8.97|8.96|8.86|119
1676738400000|2023-02-18 16:40:00|8.95|8.85|9.04|8.94|9.1|9|8.93|8.83|112
1676738700000|2023-02-18 16:45:00|9.03|8.93|8.99|8.89|9.04|8.94|8.97|8.87|65
1676739000000|2023-02-18 16:50:00|9|8.9|8.98|8.88|9.01|8.91|8.95|8.85|51
1676739300000|2023-02-18 16:55:00|8.99|8.89|8.98|8.88|9|8.9|8.94|8.84|38
1676739600000|2023-02-18 17:00:00|8.97|8.87|8.96|8.86|8.97|8.87|8.95|8.85|22
1676739900000|2023-02-18 17:05:00|8.95|8.85|8.94|8.84|8.97|8.87|8.94|8.84|24
1676740200000|2023-02-18 17:10:00|8.95|8.85|8.93|8.83|8.95|8.85|8.93|8.83|23
1676740500000|2023-02-18 17:15:00|8.94|8.84|8.94|8.84|8.94|8.84|8.9|8.8|31
1676740800000|2023-02-18 17:20:00|8.95|8.85|8.94|8.84|8.96|8.86|8.94|8.84|24
1676741100000|2023-02-18 17:25:00|8.93|8.83|8.96|8.86|8.96|8.86|8.93|8.83|6
1676741400000|2023-02-18 17:30:00|8.95|8.85|8.94|8.84|8.96|8.86|8.94|8.84|18
1676741700000|2023-02-18 17:35:00|8.93|8.83|8.9|8.8|8.93|8.83|8.9|8.8|28
1676742000000|2023-02-18 17:40:00|8.91|8.81|8.93|8.83|8.93|8.83|8.9|8.8|43
1676742300000|2023-02-18 17:45:00|8.92|8.82|8.92|8.82|8.92|8.82|8.9|8.8|11
1676742600000|2023-02-18 17:50:00|8.91|8.81|8.94|8.84|8.94|8.84|8.91|8.81|12
1676742900000|2023-02-18 17:55:00|8.95|8.85|8.94|8.84|8.95|8.85|8.93|8.83|20
1676743200000|2023-02-18 18:00:00|8.93|8.83|8.94|8.84|8.95|8.85|8.93|8.83|18
1676743500000|2023-02-18 18:05:00|8.95|8.85|8.95|8.85|8.95|8.85|8.94|8.84|15
1676743800000|2023-02-18 18:10:00|8.94|8.84|8.95|8.85|8.96|8.86|8.93|8.83|28
1676744100000|2023-02-18 18:15:00|8.96|8.86|8.93|8.83|8.96|8.86|8.93|8.83|10
1676744400000|2023-02-18 18:20:00|8.92|8.82|8.94|8.84|8.94|8.84|8.91|8.81|17
1676744700000|2023-02-18 18:25:00|8.95|8.85|8.94|8.84|8.95|8.85|8.93|8.83|8
1676745000000|2023-02-18 18:30:00|8.95|8.85|8.93|8.83|8.95|8.85|8.93|8.83|37
1676745300000|2023-02-18 18:35:00|8.92|8.82|8.91|8.81|8.92|8.82|8.89|8.79|42
1676745600000|2023-02-18 18:40:00|8.9|8.8|8.91|8.81|8.91|8.81|8.9|8.8|4
1676745900000|2023-02-18 18:45:00|8.92|8.82|8.92|8.82|8.92|8.82|8.91|8.81|5
1676746200000|2023-02-18 18:50:00|8.91|8.81|8.91|8.81|8.91|8.81|8.9|8.8|7
1676746500000|2023-02-18 18:55:00|8.92|8.82|8.9|8.8|8.92|8.82|8.9|8.8|5
1676746800000|2023-02-18 19:00:00|8.91|8.81|8.91|8.81|8.91|8.81|8.9|8.8|5
1676747100000|2023-02-18 19:05:00|8.9|8.8|8.89|8.79|8.91|8.81|8.89|8.79|4
1676747400000|2023-02-18 19:10:00|8.9|8.8|8.89|8.79|8.9|8.8|8.89|8.79|22
1676747700000|2023-02-18 19:15:00|8.9|8.8|8.89|8.79|8.9|8.8|8.89|8.79|4
1676748000000|2023-02-18 19:20:00|8.88|8.78|8.88|8.78|8.89|8.79|8.88|8.78|13
1676748300000|2023-02-18 19:25:00|8.89|8.79|8.89|8.79|8.89|8.79|8.88|8.78|9
1676748600000|2023-02-18 19:30:00|8.88|8.78|8.88|8.78|8.88|8.78|8.88|8.78|1
1676748900000|2023-02-18 19:35:00|8.87|8.77|8.87|8.77|8.88|8.78|8.87|8.77|21
1676749200000|2023-02-18 19:40:00|8.86|8.76|8.82|8.72|8.87|8.77|8.8|8.7|35
1676749500000|2023-02-18 19:45:00|8.81|8.71|8.83|8.73|8.85|8.75|8.81|8.71|61
1676749800000|2023-02-18 19:50:00|8.84|8.74|8.84|8.74|8.85|8.75|8.84|8.74|23
1676750100000|2023-02-18 19:55:00|8.85|8.75|8.85|8.75|8.85|8.75|8.85|8.75|1
1676750400000|2023-02-18 20:00:00|8.84|8.74|8.84|8.74|8.85|8.75|8.83|8.73|7
1676750700000|2023-02-18 20:05:00|8.83|8.73|8.83|8.73|8.84|8.74|8.8|8.7|33
1676751000000|2023-02-18 20:10:00|8.82|8.72|8.82|8.72|8.82|8.72|8.81|8.71|17
1676751300000|2023-02-18 20:15:00|8.83|8.73|8.84|8.74|8.84|8.74|8.82|8.72|22
1676751600000|2023-02-18 20:20:00|8.83|8.73|8.83|8.73|8.84|8.74|8.83|8.73|9
1676751900000|2023-02-18 20:25:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|4
1676752200000|2023-02-18 20:30:00|8.84|8.74|8.82|8.72|8.84|8.74|8.81|8.71|7
1676752500000|2023-02-18 20:35:00|8.83|8.73|8.82|8.72|8.83|8.73|8.81|8.71|12
1676752800000|2023-02-18 20:40:00|8.81|8.71|8.82|8.72|8.82|8.72|8.81|8.71|4
1676753100000|2023-02-18 20:45:00|8.83|8.73|8.83|8.73|8.83|8.73|8.83|8.73|1
1676753400000|2023-02-18 20:50:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|6
1676753700000|2023-02-18 20:55:00|8.84|8.74|8.83|8.73|8.84|8.74|8.83|8.73|2
1676754000000|2023-02-18 21:00:00|8.84|8.74|8.85|8.75|8.85|8.75|8.84|8.74|4
1676754300000|2023-02-18 21:05:00|8.84|8.74|8.85|8.75|8.85|8.75|8.84|8.74|2
1676754600000|2023-02-18 21:10:00|8.84|8.74|8.84|8.74|8.85|8.75|8.84|8.74|15
1676754900000|2023-02-18 21:15:00|8.85|8.75|8.86|8.76|8.86|8.76|8.84|8.74|12
1676755200000|2023-02-18 21:20:00|8.85|8.75|8.86|8.76|8.86|8.76|8.85|8.75|4
1676755500000|2023-02-18 21:25:00|8.87|8.77|8.87|8.77|8.87|8.77|8.86|8.76|3
1676755800000|2023-02-18 21:30:00|8.86|8.76|8.86|8.76|8.86|8.76|8.86|8.76|1
1676756100000|2023-02-18 21:35:00|8.85|8.75|8.86|8.76|8.86|8.76|8.85|8.75|22
1676756400000|2023-02-18 21:40:00|8.87|8.77|8.87|8.77|8.87|8.77|8.86|8.76|9
1676757000000|2023-02-18 21:50:00|8.86|8.76|8.89|8.79|8.89|8.79|8.86|8.76|22
1676757300000|2023-02-18 21:55:00|8.88|8.78|8.9|8.8|8.9|8.8|8.88|8.78|5
1676757600000|2023-02-18 22:00:00|8.89|8.79|8.9|8.8|8.9|8.8|8.89|8.79|4
1676757900000|2023-02-18 22:05:00|8.91|8.81|8.9|8.8|8.91|8.81|8.9|8.8|14
1676758500000|2023-02-18 22:15:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|7
1676758800000|2023-02-18 22:20:00|8.9|8.8|8.9|8.8|8.9|8.8|8.9|8.8|1
1676759100000|2023-02-18 22:25:00|8.89|8.79|8.93|8.83|8.93|8.83|8.89|8.79|11
1676759400000|2023-02-18 22:30:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|11
1676759700000|2023-02-18 22:35:00|8.93|8.83|8.93|8.83|8.93|8.83|8.92|8.82|13
1676760000000|2023-02-18 22:40:00|8.92|8.82|8.91|8.81|8.92|8.82|8.91|8.81|2
1676760300000|2023-02-18 22:45:00|8.92|8.82|8.93|8.83|8.93|8.83|8.92|8.82|6
1676760600000|2023-02-18 22:50:00|8.94|8.84|8.94|8.84|8.95|8.85|8.94|8.84|9
1676761200000|2023-02-18 23:00:00|8.95|8.85|8.96|8.86|8.96|8.86|8.94|8.84|12
1676761500000|2023-02-18 23:05:00|8.97|8.87|8.99|8.89|8.99|8.89|8.96|8.86|11
1676761800000|2023-02-18 23:10:00|8.98|8.88|8.96|8.86|8.98|8.88|8.95|8.85|13
1676762100000|2023-02-18 23:15:00|8.97|8.87|8.98|8.88|8.98|8.88|8.96|8.86|6
1676762400000|2023-02-18 23:20:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|25
1676762700000|2023-02-18 23:25:00|8.98|8.88|8.98|8.88|9.02|8.92|8.97|8.87|35
1676763000000|2023-02-18 23:30:00|8.97|8.87|8.96|8.86|8.98|8.88|8.96|8.86|14
1676763300000|2023-02-18 23:35:00|8.97|8.87|8.96|8.86|8.97|8.87|8.95|8.85|26
1676763600000|2023-02-18 23:40:00|8.97|8.87|8.95|8.85|8.97|8.87|8.95|8.85|5
1676763900000|2023-02-18 23:45:00|8.96|8.86|8.94|8.84|8.96|8.86|8.94|8.84|51
1676764200000|2023-02-18 23:50:00|8.95|8.85|8.94|8.84|8.95|8.85|8.94|8.84|4
1676764500000|2023-02-18 23:55:00|8.93|8.83|8.94|8.84|8.94|8.84|8.93|8.83|4
1676764800000|2023-02-19 00:00:00|8.93|8.83|8.92|8.82|8.94|8.84|8.92|8.82|4
1676765100000|2023-02-19 00:05:00|8.91|8.81|8.91|8.81|8.92|8.82|8.9|8.8|11
1676765400000|2023-02-19 00:10:00|8.92|8.82|8.91|8.81|8.92|8.82|8.91|8.81|22
1676765700000|2023-02-19 00:15:00|8.92|8.82|8.91|8.81|8.92|8.82|8.91|8.81|4
1676766000000|2023-02-19 00:20:00|8.92|8.82|8.94|8.84|8.95|8.85|8.92|8.82|29
1676766300000|2023-02-19 00:25:00|8.95|8.85|8.96|8.86|8.96|8.86|8.94|8.84|34
1676766600000|2023-02-19 00:30:00|8.95|8.85|8.94|8.84|8.95|8.85|8.93|8.83|12
1676766900000|2023-02-19 00:35:00|8.95|8.85|8.94|8.84|8.95|8.85|8.94|8.84|34
1676767200000|2023-02-19 00:40:00|8.95|8.85|8.97|8.87|8.97|8.87|8.94|8.84|23
1676767500000|2023-02-19 00:45:00|8.96|8.86|8.95|8.85|8.97|8.87|8.94|8.84|12
1676767800000|2023-02-19 00:50:00|8.96|8.86|8.94|8.84|8.96|8.86|8.94|8.84|11
1676768100000|2023-02-19 00:55:00|8.95|8.85|8.94|8.84|8.96|8.86|8.94|8.84|12
1676768400000|2023-02-19 01:00:00|8.95|8.85|8.93|8.83|8.95|8.85|8.92|8.82|19
1676768700000|2023-02-19 01:05:00|8.94|8.84|8.92|8.82|8.94|8.84|8.92|8.82|3
1676769000000|2023-02-19 01:10:00|8.93|8.83|8.93|8.83|8.93|8.83|8.92|8.82|7
1676769300000|2023-02-19 01:15:00|8.92|8.82|8.89|8.79|8.92|8.82|8.89|8.79|6
1676769600000|2023-02-19 01:20:00|8.9|8.8|8.89|8.79|8.91|8.81|8.89|8.79|12
1676769900000|2023-02-19 01:25:00|8.88|8.78|8.9|8.8|8.9|8.8|8.87|8.77|11
1676770200000|2023-02-19 01:30:00|8.91|8.81|8.9|8.8|8.91|8.81|8.9|8.8|4
1676770500000|2023-02-19 01:35:00|8.89|8.79|8.89|8.79|8.9|8.8|8.89|8.79|19
1676770800000|2023-02-19 01:40:00|8.9|8.8|8.9|8.8|8.9|8.8|8.89|8.79|13
1676771100000|2023-02-19 01:45:00|8.89|8.79|8.88|8.78|8.89|8.79|8.88|8.78|2
1676771400000|2023-02-19 01:50:00|8.89|8.79|8.89|8.79|8.89|8.79|8.88|8.78|17
1676771700000|2023-02-19 01:55:00|8.9|8.8|8.92|8.82|8.93|8.83|8.9|8.8|15
1676772000000|2023-02-19 02:00:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|17
1676772300000|2023-02-19 02:05:00|8.9|8.8|8.91|8.81|8.91|8.81|8.9|8.8|24
1676772600000|2023-02-19 02:10:00|8.9|8.8|8.9|8.8|8.91|8.81|8.9|8.8|19
1676772900000|2023-02-19 02:15:00|8.91|8.81|8.93|8.83|8.93|8.83|8.9|8.8|7
1676773200000|2023-02-19 02:20:00|8.92|8.82|8.93|8.83|8.93|8.83|8.92|8.82|24
1676773500000|2023-02-19 02:25:00|8.92|8.82|8.91|8.81|8.93|8.83|8.91|8.81|6
1676773800000|2023-02-19 02:30:00|8.92|8.82|8.93|8.83|8.94|8.84|8.92|8.82|8
1676774100000|2023-02-19 02:35:00|8.92|8.82|8.93|8.83|8.93|8.83|8.92|8.82|4
1676774400000|2023-02-19 02:40:00|8.92|8.82|8.93|8.83|8.93|8.83|8.91|8.81|10
1676774700000|2023-02-19 02:45:00|8.92|8.82|8.92|8.82|8.93|8.83|8.92|8.82|13
1676775000000|2023-02-19 02:50:00|8.91|8.81|8.92|8.82|8.92|8.82|8.91|8.81|4
1676775300000|2023-02-19 02:55:00|8.93|8.83|8.93|8.83|8.93|8.83|8.93|8.83|1
1676775600000|2023-02-19 03:00:00|8.94|8.84|8.93|8.83|8.94|8.84|8.93|8.83|8
1676775900000|2023-02-19 03:05:00|8.94|8.84|8.93|8.83|8.94|8.84|8.93|8.83|2
1676776200000|2023-02-19 03:10:00|8.94|8.84|8.93|8.83|8.94|8.84|8.93|8.83|6
1676776500000|2023-02-19 03:15:00|8.94|8.84|8.91|8.81|8.94|8.84|8.91|8.81|10
1676776800000|2023-02-19 03:20:00|8.92|8.82|8.92|8.82|8.92|8.82|8.91|8.81|3
1676777100000|2023-02-19 03:25:00|8.93|8.83|8.92|8.82|8.93|8.83|8.92|8.82|6
1676777400000|2023-02-19 03:30:00|8.91|8.81|8.91|8.81|8.91|8.81|8.91|8.81|1
1676778000000|2023-02-19 03:40:00|8.9|8.8|8.9|8.8|8.91|8.81|8.89|8.79|7
1676778300000|2023-02-19 03:45:00|8.91|8.81|8.9|8.8|8.91|8.81|8.9|8.8|6
1676778600000|2023-02-19 03:50:00|8.89|8.79|8.89|8.79|8.9|8.8|8.89|8.79|11
1676778900000|2023-02-19 03:55:00|8.9|8.8|8.92|8.82|8.92|8.82|8.9|8.8|11
1676779200000|2023-02-19 04:00:00|8.91|8.81|8.92|8.82|8.92|8.82|8.9|8.8|4
1676779500000|2023-02-19 04:05:00|8.93|8.83|8.93|8.83|8.93|8.83|8.93|8.83|1
1676779800000|2023-02-19 04:10:00|8.94|8.84|8.92|8.82|8.94|8.84|8.92|8.82|3
1676780100000|2023-02-19 04:15:00|8.93|8.83|8.93|8.83|8.93|8.83|8.92|8.82|27
1676780400000|2023-02-19 04:20:00|8.92|8.82|8.9|8.8|8.93|8.83|8.9|8.8|9
1676780700000|2023-02-19 04:25:00|8.91|8.81|8.91|8.81|8.91|8.81|8.9|8.8|5
1676781000000|2023-02-19 04:30:00|8.9|8.8|8.92|8.82|8.94|8.84|8.9|8.8|11
1676781600000|2023-02-19 04:40:00|8.93|8.83|8.92|8.82|8.94|8.84|8.92|8.82|8
1676781900000|2023-02-19 04:45:00|8.93|8.83|8.92|8.82|8.93|8.83|8.92|8.82|10
1676782200000|2023-02-19 04:50:00|8.93|8.83|8.93|8.83|8.93|8.83|8.92|8.82|13
1676782500000|2023-02-19 04:55:00|8.94|8.84|8.93|8.83|8.94|8.84|8.93|8.83|8
1676782800000|2023-02-19 05:00:00|8.94|8.84|8.93|8.83|8.94|8.84|8.92|8.82|6
1676783100000|2023-02-19 05:05:00|8.92|8.82|8.93|8.83|8.94|8.84|8.92|8.82|14
1676783400000|2023-02-19 05:10:00|8.92|8.82|8.92|8.82|8.92|8.82|8.91|8.81|3
1676783700000|2023-02-19 05:15:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|24
1676784000000|2023-02-19 05:20:00|8.93|8.83|8.95|8.85|8.95|8.85|8.92|8.82|17
1676784300000|2023-02-19 05:25:00|8.96|8.86|8.98|8.88|8.98|8.88|8.95|8.85|23
1676784600000|2023-02-19 05:30:00|8.97|8.87|8.95|8.85|8.97|8.87|8.95|8.85|5
1676784900000|2023-02-19 05:35:00|8.96|8.86|8.96|8.86|8.97|8.87|8.95|8.85|13
1676785200000|2023-02-19 05:40:00|8.97|8.87|8.95|8.85|8.97|8.87|8.95|8.85|3
1676785500000|2023-02-19 05:45:00|8.94|8.84|8.92|8.82|8.95|8.85|8.91|8.81|19
1676785800000|2023-02-19 05:50:00|8.91|8.81|8.94|8.84|8.94|8.84|8.91|8.81|6
1676786100000|2023-02-19 05:55:00|8.93|8.83|8.94|8.84|8.94|8.84|8.93|8.83|2
1676786400000|2023-02-19 06:00:00|8.93|8.83|8.94|8.84|8.95|8.85|8.93|8.83|16
1676786700000|2023-02-19 06:05:00|8.93|8.83|8.92|8.82|8.93|8.83|8.92|8.82|2
1676787000000|2023-02-19 06:10:00|8.93|8.83|8.94|8.84|8.94|8.84|8.92|8.82|14
1676787300000|2023-02-19 06:15:00|8.93|8.83|8.92|8.82|8.93|8.83|8.92|8.82|8
1676787600000|2023-02-19 06:20:00|8.91|8.81|8.92|8.82|8.92|8.82|8.91|8.81|10
1676787900000|2023-02-19 06:25:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|15
1676788200000|2023-02-19 06:30:00|8.9|8.8|8.9|8.8|8.91|8.81|8.9|8.8|19
1676788500000|2023-02-19 06:35:00|8.91|8.81|8.93|8.83|8.93|8.83|8.9|8.8|29
1676788800000|2023-02-19 06:40:00|8.92|8.82|8.92|8.82|8.93|8.83|8.92|8.82|3
1676789100000|2023-02-19 06:45:00|8.91|8.81|8.9|8.8|8.92|8.82|8.9|8.8|6
1676789400000|2023-02-19 06:50:00|8.89|8.79|8.89|8.79|8.9|8.8|8.89|8.79|15
1676789700000|2023-02-19 06:55:00|8.9|8.8|8.9|8.8|8.9|8.8|8.89|8.79|17
1676790000000|2023-02-19 07:00:00|8.91|8.81|8.91|8.81|8.91|8.81|8.91|8.81|1
1676790300000|2023-02-19 07:05:00|8.92|8.82|8.9|8.8|8.92|8.82|8.9|8.8|11
1676790600000|2023-02-19 07:10:00|8.91|8.81|8.9|8.8|8.91|8.81|8.89|8.79|12
1676790900000|2023-02-19 07:15:00|8.89|8.79|8.88|8.78|8.89|8.79|8.88|8.78|30
1676791200000|2023-02-19 07:20:00|8.87|8.77|8.9|8.8|8.9|8.8|8.87|8.77|6
1676791500000|2023-02-19 07:25:00|8.89|8.79|8.89|8.79|8.9|8.8|8.87|8.77|9
1676791800000|2023-02-19 07:30:00|8.9|8.8|8.89|8.79|8.9|8.8|8.89|8.79|6
1676792100000|2023-02-19 07:35:00|8.88|8.78|8.88|8.78|8.89|8.79|8.88|8.78|3
1676792400000|2023-02-19 07:40:00|8.89|8.79|8.87|8.77|8.89|8.79|8.87|8.77|11
1676792700000|2023-02-19 07:45:00|8.86|8.76|8.86|8.76|8.87|8.77|8.85|8.75|13
1676793000000|2023-02-19 07:50:00|8.87|8.77|8.85|8.75|8.87|8.77|8.85|8.75|9
1676793300000|2023-02-19 07:55:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|13
1676793600000|2023-02-19 08:00:00|8.87|8.77|8.87|8.77|8.88|8.78|8.86|8.76|5
1676794500000|2023-02-19 08:15:00|8.86|8.76|8.87|8.77|8.87|8.77|8.86|8.76|28
1676794800000|2023-02-19 08:20:00|8.86|8.76|8.86|8.76|8.86|8.76|8.86|8.76|1
1676795100000|2023-02-19 08:25:00|8.85|8.75|8.85|8.75|8.86|8.76|8.85|8.75|7
1676795400000|2023-02-19 08:30:00|8.86|8.76|8.86|8.76|8.87|8.77|8.86|8.76|3
1676795700000|2023-02-19 08:35:00|8.87|8.77|8.86|8.76|8.87|8.77|8.86|8.76|4
1676796000000|2023-02-19 08:40:00|8.85|8.75|8.86|8.76|8.86|8.76|8.85|8.75|2
1676796300000|2023-02-19 08:45:00|8.87|8.77|8.86|8.76|8.87|8.77|8.86|8.76|2
1676796600000|2023-02-19 08:50:00|8.87|8.77|8.87|8.77|8.87|8.77|8.86|8.76|5
1676796900000|2023-02-19 08:55:00|8.86|8.76|8.86|8.76|8.87|8.77|8.86|8.76|15
1676797200000|2023-02-19 09:00:00|8.87|8.77|8.89|8.79|8.89|8.79|8.87|8.77|17
1676797500000|2023-02-19 09:05:00|8.88|8.78|8.88|8.78|8.88|8.78|8.88|8.78|1
1676797800000|2023-02-19 09:10:00|8.87|8.77|8.87|8.77|8.87|8.77|8.87|8.77|1
1676798100000|2023-02-19 09:15:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|6
1676798400000|2023-02-19 09:20:00|8.86|8.76|8.87|8.77|8.87|8.77|8.86|8.76|4
1676798700000|2023-02-19 09:25:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|2
1676799300000|2023-02-19 09:35:00|8.86|8.76|8.87|8.77|8.87|8.77|8.86|8.76|12
1676799600000|2023-02-19 09:40:00|8.88|8.78|8.87|8.77|8.88|8.78|8.86|8.76|4
1676799900000|2023-02-19 09:45:00|8.86|8.76|8.88|8.78|8.88|8.78|8.86|8.76|11
1676800200000|2023-02-19 09:50:00|8.89|8.79|8.88|8.78|8.89|8.79|8.87|8.77|8
1676800500000|2023-02-19 09:55:00|8.87|8.77|8.88|8.78|8.88|8.78|8.87|8.77|2
1676801100000|2023-02-19 10:05:00|8.87|8.77|8.87|8.77|8.88|8.78|8.87|8.77|5
1676801400000|2023-02-19 10:10:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|3
1676801700000|2023-02-19 10:15:00|8.89|8.79|8.89|8.79|8.89|8.79|8.88|8.78|11
1676802000000|2023-02-19 10:20:00|8.9|8.8|8.9|8.8|8.9|8.8|8.89|8.79|7
1676802300000|2023-02-19 10:25:00|8.89|8.79|8.9|8.8|8.9|8.8|8.89|8.79|8
1676802600000|2023-02-19 10:30:00|8.89|8.79|8.88|8.78|8.9|8.8|8.88|8.78|8
1676802900000|2023-02-19 10:35:00|8.89|8.79|8.88|8.78|8.89|8.79|8.88|8.78|6
1676803200000|2023-02-19 10:40:00|8.89|8.79|8.89|8.79|8.89|8.79|8.88|8.78|7
1676803500000|2023-02-19 10:45:00|8.9|8.8|8.89|8.79|8.9|8.8|8.89|8.79|8
1676803800000|2023-02-19 10:50:00|8.88|8.78|8.89|8.79|8.89|8.79|8.88|8.78|10
1676804100000|2023-02-19 10:55:00|8.88|8.78|8.88|8.78|8.89|8.79|8.88|8.78|7
1676804400000|2023-02-19 11:00:00|8.87|8.77|8.87|8.77|8.88|8.78|8.87|8.77|5
1676804700000|2023-02-19 11:05:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|2
1676805000000|2023-02-19 11:10:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|2
1676805300000|2023-02-19 11:15:00|8.88|8.78|8.88|8.78|8.88|8.78|8.88|8.78|1
1676805600000|2023-02-19 11:20:00|8.89|8.79|8.89|8.79|8.9|8.8|8.88|8.78|9
1676805900000|2023-02-19 11:25:00|8.9|8.8|8.92|8.82|8.94|8.84|8.9|8.8|29
1676806200000|2023-02-19 11:30:00|8.91|8.81|8.92|8.82|8.92|8.82|8.9|8.8|6
1676806500000|2023-02-19 11:35:00|8.91|8.81|8.92|8.82|8.92|8.82|8.91|8.81|10
1676806800000|2023-02-19 11:40:00|8.91|8.81|8.91|8.81|8.91|8.81|8.9|8.8|3
1676807100000|2023-02-19 11:45:00|8.9|8.8|8.92|8.82|8.92|8.82|8.9|8.8|9
1676807700000|2023-02-19 11:55:00|8.93|8.83|8.92|8.82|8.93|8.83|8.92|8.82|10
1676808000000|2023-02-19 12:00:00|8.93|8.83|8.94|8.84|8.94|8.84|8.92|8.82|18
1676808300000|2023-02-19 12:05:00|8.93|8.83|8.94|8.84|8.94|8.84|8.93|8.83|20
1676808600000|2023-02-19 12:10:00|8.93|8.83|8.94|8.84|8.94|8.84|8.93|8.83|4
1676808900000|2023-02-19 12:15:00|8.93|8.83|8.93|8.83|8.94|8.84|8.92|8.82|17
1676809200000|2023-02-19 12:20:00|8.92|8.82|8.94|8.84|8.94|8.84|8.92|8.82|13
1676809500000|2023-02-19 12:25:00|8.93|8.83|8.95|8.85|8.96|8.86|8.93|8.83|15
1676809800000|2023-02-19 12:30:00|8.96|8.86|8.93|8.83|8.96|8.86|8.92|8.82|14
1676810100000|2023-02-19 12:35:00|8.94|8.84|8.94|8.84|8.94|8.84|8.93|8.83|5
1676810400000|2023-02-19 12:40:00|8.93|8.83|8.93|8.83|8.93|8.83|8.91|8.81|29
1676810700000|2023-02-19 12:45:00|8.92|8.82|8.93|8.83|8.93|8.83|8.92|8.82|6
1676811000000|2023-02-19 12:50:00|8.94|8.84|8.94|8.84|8.94|8.84|8.93|8.83|15
1676811300000|2023-02-19 12:55:00|8.93|8.83|8.94|8.84|8.95|8.85|8.93|8.83|8
1676811600000|2023-02-19 13:00:00|8.95|8.85|8.95|8.85|8.96|8.86|8.94|8.84|13
1676811900000|2023-02-19 13:05:00|8.94|8.84|8.94|8.84|8.94|8.84|8.94|8.84|1
1676812200000|2023-02-19 13:10:00|8.95|8.85|8.95|8.85|8.95|8.85|8.94|8.84|5
1676812500000|2023-02-19 13:15:00|8.96|8.86|8.96|8.86|8.96|8.86|8.95|8.85|3
1676812800000|2023-02-19 13:20:00|8.95|8.85|8.94|8.84|8.96|8.86|8.94|8.84|4
1676813100000|2023-02-19 13:25:00|8.93|8.83|8.93|8.83|8.93|8.83|8.92|8.82|3
1676813400000|2023-02-19 13:30:00|8.92|8.82|8.93|8.83|8.94|8.84|8.92|8.82|6
1676813700000|2023-02-19 13:35:00|8.94|8.84|8.92|8.82|8.94|8.84|8.92|8.82|5
1676814000000|2023-02-19 13:40:00|8.93|8.83|8.92|8.82|8.93|8.83|8.92|8.82|22
1676814300000|2023-02-19 13:45:00|8.93|8.83|8.93|8.83|8.94|8.84|8.92|8.82|7
1676814600000|2023-02-19 13:50:00|8.94|8.84|8.93|8.83|8.94|8.84|8.93|8.83|14
1676814900000|2023-02-19 13:55:00|8.92|8.82|8.92|8.82|8.93|8.83|8.92|8.82|7
1676815200000|2023-02-19 14:00:00|8.93|8.83|8.95|8.85|8.96|8.86|8.93|8.83|21
1676815500000|2023-02-19 14:05:00|8.96|8.86|8.95|8.85|8.96|8.86|8.95|8.85|6
1676815800000|2023-02-19 14:10:00|8.94|8.84|8.94|8.84|8.94|8.84|8.94|8.84|1
1676816100000|2023-02-19 14:15:00|8.95|8.85|8.99|8.89|9.01|8.91|8.95|8.85|23
1676816400000|2023-02-19 14:20:00|8.98|8.88|8.97|8.87|8.99|8.89|8.96|8.86|48
1676816700000|2023-02-19 14:25:00|8.98|8.88|8.98|8.88|8.99|8.89|8.98|8.88|17
1676817000000|2023-02-19 14:30:00|8.97|8.87|9.01|8.91|9.02|8.92|8.97|8.87|55
1676817300000|2023-02-19 14:35:00|9|8.9|9|8.9|9.05|8.95|8.99|8.89|69
1676817600000|2023-02-19 14:40:00|8.99|8.89|9|8.9|9.01|8.91|8.97|8.87|26
1676817900000|2023-02-19 14:45:00|9.01|8.91|9.02|8.92|9.03|8.93|9|8.9|26
1676818200000|2023-02-19 14:50:00|9.01|8.91|8.99|8.89|9.02|8.92|8.99|8.89|15
1676818500000|2023-02-19 14:55:00|9|8.9|8.99|8.89|9.01|8.91|8.99|8.89|8
1676818800000|2023-02-19 15:00:00|9|8.9|8.98|8.88|9|8.9|8.97|8.87|15
1676819100000|2023-02-19 15:05:00|8.99|8.89|9|8.9|9|8.9|8.98|8.88|30
1676819400000|2023-02-19 15:10:00|8.99|8.89|9.01|8.91|9.01|8.91|8.99|8.89|13
1676819700000|2023-02-19 15:15:00|9|8.9|9.01|8.91|9.02|8.92|9|8.9|28
1676820000000|2023-02-19 15:20:00|9.02|8.92|8.97|8.87|9.03|8.93|8.97|8.87|50
1676820300000|2023-02-19 15:25:00|8.98|8.88|8.94|8.84|8.98|8.88|8.9|8.8|81
1676820600000|2023-02-19 15:30:00|8.95|8.85|8.98|8.88|8.98|8.88|8.95|8.85|46
1676820900000|2023-02-19 15:35:00|8.97|8.87|8.98|8.88|8.98|8.88|8.95|8.85|36
1676821200000|2023-02-19 15:40:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|41
1676821500000|2023-02-19 15:45:00|8.96|8.86|8.95|8.85|8.98|8.88|8.95|8.85|24
1676821800000|2023-02-19 15:50:00|8.96|8.86|8.97|8.87|8.97|8.87|8.95|8.85|46
1676822100000|2023-02-19 15:55:00|8.96|8.86|8.97|8.87|8.97|8.87|8.96|8.86|8
1676822400000|2023-02-19 16:00:00|8.98|8.88|8.95|8.85|8.98|8.88|8.95|8.85|40
1676822700000|2023-02-19 16:05:00|8.96|8.86|8.96|8.86|8.97|8.87|8.94|8.84|17
1676823000000|2023-02-19 16:10:00|8.97|8.87|8.99|8.89|8.99|8.89|8.96|8.86|51
1676823300000|2023-02-19 16:15:00|9|8.9|9|8.9|9|8.9|8.98|8.88|25
1676823600000|2023-02-19 16:20:00|8.99|8.89|9.02|8.92|9.03|8.93|8.98|8.88|66
1676823900000|2023-02-19 16:25:00|9.03|8.93|9.03|8.93|9.05|8.95|9.01|8.91|73
1676824200000|2023-02-19 16:30:00|9.02|8.92|8.96|8.86|9.03|8.93|8.95|8.85|49
1676824500000|2023-02-19 16:35:00|8.97|8.87|8.92|8.82|8.98|8.88|8.9|8.8|64
1676824800000|2023-02-19 16:40:00|8.91|8.81|8.94|8.84|8.96|8.86|8.91|8.81|32
1676825100000|2023-02-19 16:45:00|8.93|8.83|8.89|8.79|8.94|8.84|8.89|8.79|47
1676825400000|2023-02-19 16:50:00|8.88|8.78|8.82|8.72|8.89|8.79|8.76|8.66|111
1676825700000|2023-02-19 16:55:00|8.81|8.71|8.85|8.75|8.87|8.77|8.81|8.71|37
1676826000000|2023-02-19 17:00:00|8.84|8.74|8.83|8.73|8.87|8.77|8.81|8.71|40
1676826300000|2023-02-19 17:05:00|8.82|8.72|8.79|8.69|8.82|8.72|8.71|8.61|122
1676826600000|2023-02-19 17:10:00|8.78|8.68|8.78|8.68|8.79|8.69|8.73|8.63|89
1676826900000|2023-02-19 17:15:00|8.77|8.67|8.81|8.71|8.81|8.71|8.77|8.67|37
1676827200000|2023-02-19 17:20:00|8.8|8.7|8.81|8.71|8.81|8.71|8.79|8.69|48
1676827500000|2023-02-19 17:25:00|8.8|8.7|8.8|8.7|8.81|8.71|8.8|8.7|13
1676827800000|2023-02-19 17:30:00|8.81|8.71|8.81|8.71|8.82|8.72|8.79|8.69|29
1676828100000|2023-02-19 17:35:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|27
1676828400000|2023-02-19 17:40:00|8.79|8.69|8.79|8.69|8.8|8.7|8.78|8.68|39
1676828700000|2023-02-19 17:45:00|8.78|8.68|8.76|8.66|8.79|8.69|8.75|8.65|63
1676829000000|2023-02-19 17:50:00|8.75|8.65|8.73|8.63|8.76|8.66|8.72|8.62|57
1676829300000|2023-02-19 17:55:00|8.72|8.62|8.73|8.63|8.75|8.65|8.7|8.6|66
1676829600000|2023-02-19 18:00:00|8.72|8.62|8.74|8.64|8.75|8.65|8.72|8.62|83
1676829900000|2023-02-19 18:05:00|8.73|8.63|8.76|8.66|8.76|8.66|8.73|8.63|60
1676830200000|2023-02-19 18:10:00|8.75|8.65|8.77|8.67|8.77|8.67|8.74|8.64|51
1676830500000|2023-02-19 18:15:00|8.78|8.68|8.77|8.67|8.78|8.68|8.77|8.67|22
1676830800000|2023-02-19 18:20:00|8.76|8.66|8.77|8.67|8.78|8.68|8.76|8.66|24
1676831100000|2023-02-19 18:25:00|8.76|8.66|8.77|8.67|8.77|8.67|8.76|8.66|40
1676831400000|2023-02-19 18:30:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|23
1676831700000|2023-02-19 18:35:00|8.77|8.67|8.76|8.66|8.77|8.67|8.75|8.65|32
1676832000000|2023-02-19 18:40:00|8.75|8.65|8.75|8.65|8.76|8.66|8.75|8.65|5
1676832300000|2023-02-19 18:45:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|23
1676832600000|2023-02-19 18:50:00|8.77|8.67|8.78|8.68|8.78|8.68|8.76|8.66|30
1676832900000|2023-02-19 18:55:00|8.77|8.67|8.76|8.66|8.77|8.67|8.76|8.66|8
1676833200000|2023-02-19 19:00:00|8.75|8.65|8.76|8.66|8.77|8.67|8.75|8.65|24
1676833500000|2023-02-19 19:05:00|8.75|8.65|8.77|8.67|8.78|8.68|8.75|8.65|11
1676833800000|2023-02-19 19:10:00|8.78|8.68|8.77|8.67|8.78|8.68|8.77|8.67|24
1676834400000|2023-02-19 19:20:00|8.76|8.66|8.76|8.66|8.77|8.67|8.76|8.66|11
1676834700000|2023-02-19 19:25:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|19
1676835000000|2023-02-19 19:30:00|8.76|8.66|8.76|8.66|8.76|8.66|8.76|8.66|1
1676835300000|2023-02-19 19:35:00|8.75|8.65|8.75|8.65|8.76|8.66|8.75|8.65|11
1676835600000|2023-02-19 19:40:00|8.76|8.66|8.76|8.66|8.76|8.66|8.75|8.65|23
1676835900000|2023-02-19 19:45:00|8.75|8.65|8.76|8.66|8.76|8.66|8.75|8.65|6
1676836200000|2023-02-19 19:50:00|8.75|8.65|8.75|8.65|8.76|8.66|8.75|8.65|17
1676836500000|2023-02-19 19:55:00|8.74|8.64|8.73|8.63|8.74|8.64|8.71|8.61|16
1676836800000|2023-02-19 20:00:00|8.72|8.62|8.71|8.61|8.73|8.63|8.67|8.57|54
1676837100000|2023-02-19 20:05:00|8.7|8.6|8.71|8.61|8.71|8.61|8.68|8.58|48
1676837400000|2023-02-19 20:10:00|8.7|8.6|8.69|8.59|8.7|8.6|8.68|8.58|22
1676837700000|2023-02-19 20:15:00|8.7|8.6|8.67|8.57|8.7|8.6|8.62|8.52|52
1676838000000|2023-02-19 20:20:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|34
1676838300000|2023-02-19 20:25:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|27
1676838600000|2023-02-19 20:30:00|8.65|8.55|8.69|8.59|8.7|8.6|8.65|8.55|55
1676838900000|2023-02-19 20:35:00|8.7|8.6|8.71|8.61|8.71|8.61|8.69|8.59|26
1676839200000|2023-02-19 20:40:00|8.7|8.6|8.71|8.61|8.72|8.62|8.7|8.6|24
1676839500000|2023-02-19 20:45:00|8.72|8.62|8.72|8.62|8.73|8.63|8.71|8.61|47
1676839800000|2023-02-19 20:50:00|8.73|8.63|8.73|8.63|8.73|8.63|8.72|8.62|27
1676840100000|2023-02-19 20:55:00|8.72|8.62|8.74|8.64|8.74|8.64|8.72|8.62|39
1676840400000|2023-02-19 21:00:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|29
1676840700000|2023-02-19 21:05:00|8.74|8.64|8.75|8.65|8.75|8.65|8.74|8.64|2
1676841000000|2023-02-19 21:10:00|8.74|8.64|8.75|8.65|8.76|8.66|8.74|8.64|14
1676841300000|2023-02-19 21:15:00|8.76|8.66|8.76|8.66|8.76|8.66|8.76|8.66|1
1676841600000|2023-02-19 21:20:00|8.75|8.65|8.77|8.67|8.77|8.67|8.75|8.65|25
1676841900000|2023-02-19 21:25:00|8.76|8.66|8.77|8.67|8.77|8.67|8.75|8.65|32
1676842200000|2023-02-19 21:30:00|8.76|8.66|8.77|8.67|8.77|8.67|8.76|8.66|24
1676842500000|2023-02-19 21:35:00|8.76|8.66|8.77|8.67|8.78|8.68|8.76|8.66|16
1676842800000|2023-02-19 21:40:00|8.78|8.68|8.77|8.67|8.78|8.68|8.77|8.67|38
1676843100000|2023-02-19 21:45:00|8.78|8.68|8.78|8.68|8.78|8.68|8.77|8.67|15
1676843400000|2023-02-19 21:50:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|38
1676843700000|2023-02-19 21:55:00|8.79|8.69|8.78|8.68|8.79|8.69|8.78|8.68|28
1676844000000|2023-02-19 22:00:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|7
1676844300000|2023-02-19 22:05:00|8.76|8.66|8.78|8.68|8.78|8.68|8.76|8.66|15
1676844600000|2023-02-19 22:10:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|8
1676844900000|2023-02-19 22:15:00|8.77|8.67|8.77|8.67|8.78|8.68|8.77|8.67|15
1676845200000|2023-02-19 22:20:00|8.78|8.68|8.78|8.68|8.78|8.68|8.77|8.67|13
1676845500000|2023-02-19 22:25:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|2
1676845800000|2023-02-19 22:30:00|8.79|8.69|8.77|8.67|8.79|8.69|8.77|8.67|9
1676846100000|2023-02-19 22:35:00|8.78|8.68|8.77|8.67|8.78|8.68|8.77|8.67|12
1676846400000|2023-02-19 22:40:00|8.76|8.66|8.76|8.66|8.78|8.68|8.75|8.65|9
1676846700000|2023-02-19 22:45:00|8.77|8.67|8.77|8.67|8.77|8.67|8.75|8.65|21
1676847000000|2023-02-19 22:50:00|8.78|8.68|8.78|8.68|8.78|8.68|8.77|8.67|3
1676847600000|2023-02-19 23:00:00|8.77|8.67|8.78|8.68|8.79|8.69|8.76|8.66|30
1676847900000|2023-02-19 23:05:00|8.77|8.67|8.77|8.67|8.78|8.68|8.75|8.65|11
1676848200000|2023-02-19 23:10:00|8.78|8.68|8.78|8.68|8.79|8.69|8.77|8.67|9
1676848500000|2023-02-19 23:15:00|8.77|8.67|8.77|8.67|8.77|8.67|8.76|8.66|31
1676848800000|2023-02-19 23:20:00|8.78|8.68|8.78|8.68|8.79|8.69|8.77|8.67|19
1676849100000|2023-02-19 23:25:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|24
1676849400000|2023-02-19 23:30:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|8
1676849700000|2023-02-19 23:35:00|8.79|8.69|8.77|8.67|8.79|8.69|8.76|8.66|19
1676850000000|2023-02-19 23:40:00|8.76|8.66|8.76|8.66|8.76|8.66|8.74|8.64|11
1676850300000|2023-02-19 23:45:00|8.75|8.65|8.74|8.64|8.76|8.66|8.73|8.63|8
1676850600000|2023-02-19 23:50:00|8.75|8.65|8.75|8.65|8.75|8.65|8.72|8.62|31
1676850900000|2023-02-19 23:55:00|8.74|8.64|8.75|8.65|8.76|8.66|8.73|8.63|46
1676851200000|2023-02-20 00:00:00|8.76|8.66|8.79|8.69|8.79|8.69|8.75|8.65|26
1676851500000|2023-02-20 00:05:00|8.78|8.68|8.78|8.68|8.79|8.69|8.77|8.67|43
1676851800000|2023-02-20 00:10:00|8.79|8.69|8.79|8.69|8.79|8.69|8.78|8.68|17
1676852100000|2023-02-20 00:15:00|8.78|8.68|8.8|8.7|8.8|8.7|8.78|8.68|19
1676852400000|2023-02-20 00:20:00|8.79|8.69|8.8|8.7|8.81|8.71|8.78|8.68|18
1676852700000|2023-02-20 00:25:00|8.81|8.71|8.8|8.7|8.81|8.71|8.79|8.69|10
1676853000000|2023-02-20 00:30:00|8.81|8.71|8.81|8.71|8.81|8.71|8.8|8.7|21
1676853300000|2023-02-20 00:35:00|8.8|8.7|8.78|8.68|8.8|8.7|8.78|8.68|13
1676853600000|2023-02-20 00:40:00|8.79|8.69|8.76|8.66|8.79|8.69|8.76|8.66|64
1676853900000|2023-02-20 00:45:00|8.77|8.67|8.75|8.65|8.77|8.67|8.75|8.65|59
1676854200000|2023-02-20 00:50:00|8.76|8.66|8.74|8.64|8.76|8.66|8.73|8.63|111
1676854500000|2023-02-20 00:55:00|8.73|8.63|8.74|8.64|8.76|8.66|8.72|8.62|46
1676854800000|2023-02-20 01:00:00|8.75|8.65|8.73|8.63|8.75|8.65|8.73|8.63|25
1676855100000|2023-02-20 01:05:00|8.74|8.64|8.71|8.61|8.74|8.64|8.71|8.61|52
1676855400000|2023-02-20 01:10:00|8.7|8.6|8.58|8.48|8.71|8.61|8.58|8.48|119
1676855700000|2023-02-20 01:15:00|8.57|8.47|8.62|8.52|8.62|8.52|8.57|8.47|196
1676856000000|2023-02-20 01:20:00|8.63|8.53|8.66|8.56|8.66|8.56|8.62|8.52|114
1676856300000|2023-02-20 01:25:00|8.65|8.55|8.67|8.57|8.67|8.57|8.65|8.55|61
1676856600000|2023-02-20 01:30:00|8.66|8.56|8.7|8.6|8.7|8.6|8.66|8.56|37
1676856900000|2023-02-20 01:35:00|8.69|8.59|8.69|8.59|8.7|8.6|8.68|8.58|47
1676857200000|2023-02-20 01:40:00|8.7|8.6|8.7|8.6|8.7|8.6|8.69|8.59|81
1676857500000|2023-02-20 01:45:00|8.69|8.59|8.71|8.61|8.71|8.61|8.69|8.59|103
1676857800000|2023-02-20 01:50:00|8.72|8.62|8.72|8.62|8.73|8.63|8.71|8.61|67
1676858100000|2023-02-20 01:55:00|8.73|8.63|8.72|8.62|8.73|8.63|8.71|8.61|16
1676858400000|2023-02-20 02:00:00|8.71|8.61|8.71|8.61|8.72|8.62|8.71|8.61|21
1676858700000|2023-02-20 02:05:00|8.72|8.62|8.72|8.62|8.73|8.63|8.71|8.61|19
1676859000000|2023-02-20 02:10:00|8.73|8.63|8.75|8.65|8.75|8.65|8.72|8.62|85
1676859300000|2023-02-20 02:15:00|8.74|8.64|8.74|8.64|8.75|8.65|8.73|8.63|57
1676859600000|2023-02-20 02:20:00|8.73|8.63|8.73|8.63|8.74|8.64|8.73|8.63|47
1676859900000|2023-02-20 02:25:00|8.74|8.64|8.73|8.63|8.74|8.64|8.73|8.63|94
1676860200000|2023-02-20 02:30:00|8.74|8.64|8.74|8.64|8.74|8.64|8.73|8.63|5
1676860500000|2023-02-20 02:35:00|8.73|8.63|8.74|8.64|8.74|8.64|8.73|8.63|10
1676860800000|2023-02-20 02:40:00|8.73|8.63|8.74|8.64|8.74|8.64|8.73|8.63|22
1676861100000|2023-02-20 02:45:00|8.73|8.63|8.74|8.64|8.74|8.64|8.73|8.63|6
1676861400000|2023-02-20 02:50:00|8.75|8.65|8.76|8.66|8.76|8.66|8.75|8.65|30
1676861700000|2023-02-20 02:55:00|8.75|8.65|8.75|8.65|8.76|8.66|8.75|8.65|73
1676862000000|2023-02-20 03:00:00|8.76|8.66|8.75|8.65|8.76|8.66|8.75|8.65|6
1676862300000|2023-02-20 03:05:00|8.76|8.66|8.75|8.65|8.76|8.66|8.75|8.65|6
1676862600000|2023-02-20 03:10:00|8.74|8.64|8.75|8.65|8.76|8.66|8.74|8.64|40
1676862900000|2023-02-20 03:15:00|8.76|8.66|8.76|8.66|8.76|8.66|8.75|8.65|23
1676863200000|2023-02-20 03:20:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|12
1676863500000|2023-02-20 03:25:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|22
1676863800000|2023-02-20 03:30:00|8.79|8.69|8.78|8.68|8.79|8.69|8.78|8.68|26
1676864100000|2023-02-20 03:35:00|8.79|8.69|8.78|8.68|8.79|8.69|8.78|8.68|52
1676864400000|2023-02-20 03:40:00|8.79|8.69|8.8|8.7|8.8|8.7|8.79|8.69|42
1676864700000|2023-02-20 03:45:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|65
1676865000000|2023-02-20 03:50:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|55
1676865300000|2023-02-20 03:55:00|8.81|8.71|8.82|8.72|8.82|8.72|8.8|8.7|36
1676865600000|2023-02-20 04:00:00|8.81|8.71|8.81|8.71|8.82|8.72|8.81|8.71|25
1676865900000|2023-02-20 04:05:00|8.8|8.7|8.81|8.71|8.81|8.71|8.8|8.7|34
1676866200000|2023-02-20 04:10:00|8.8|8.7|8.81|8.71|8.82|8.72|8.8|8.7|18
1676866500000|2023-02-20 04:15:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|42
1676866800000|2023-02-20 04:20:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|28
1676867100000|2023-02-20 04:25:00|8.8|8.7|8.81|8.71|8.81|8.71|8.8|8.7|6
1676867700000|2023-02-20 04:35:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|34
1676868000000|2023-02-20 04:40:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|8
1676868300000|2023-02-20 04:45:00|8.82|8.72|8.82|8.72|8.82|8.72|8.81|8.71|55
1676868600000|2023-02-20 04:50:00|8.83|8.73|8.83|8.73|8.83|8.73|8.82|8.72|5
1676868900000|2023-02-20 04:55:00|8.84|8.74|8.83|8.73|8.84|8.74|8.83|8.73|10
1676869200000|2023-02-20 05:00:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|6
1676869500000|2023-02-20 05:05:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|6
1676869800000|2023-02-20 05:10:00|8.84|8.74|8.84|8.74|8.84|8.74|8.83|8.73|21
1676870100000|2023-02-20 05:15:00|8.83|8.73|8.83|8.73|8.84|8.74|8.83|8.73|89
1676870400000|2023-02-20 05:20:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|5
1676870700000|2023-02-20 05:25:00|8.81|8.71|8.82|8.72|8.82|8.72|8.81|8.71|6
1676871000000|2023-02-20 05:30:00|8.83|8.73|8.82|8.72|8.83|8.73|8.82|8.72|16
1676871300000|2023-02-20 05:35:00|8.83|8.73|8.83|8.73|8.83|8.73|8.82|8.72|53
1676871600000|2023-02-20 05:40:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|28
1676871900000|2023-02-20 05:45:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|17
1676872200000|2023-02-20 05:50:00|8.83|8.73|8.83|8.73|8.83|8.73|8.82|8.72|9
1676872500000|2023-02-20 05:55:00|8.84|8.74|8.83|8.73|8.84|8.74|8.83|8.73|70
1676872800000|2023-02-20 06:00:00|8.84|8.74|8.83|8.73|8.84|8.74|8.83|8.73|10
1676873100000|2023-02-20 06:05:00|8.84|8.74|8.84|8.74|8.84|8.74|8.83|8.73|9
1676873400000|2023-02-20 06:10:00|8.83|8.73|8.83|8.73|8.83|8.73|8.83|8.73|1
1676873700000|2023-02-20 06:15:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|2
1676874000000|2023-02-20 06:20:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|22
1676874300000|2023-02-20 06:25:00|8.8|8.7|8.81|8.71|8.81|8.71|8.8|8.7|14
1676875200000|2023-02-20 06:40:00|8.82|8.72|8.82|8.72|8.82|8.72|8.81|8.71|17
1676875500000|2023-02-20 06:45:00|8.81|8.71|8.83|8.73|8.83|8.73|8.81|8.71|9
1676875800000|2023-02-20 06:50:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|8
1676876100000|2023-02-20 06:55:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|34
1676876400000|2023-02-20 07:00:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|9
1676876700000|2023-02-20 07:05:00|8.83|8.73|8.83|8.73|8.84|8.74|8.82|8.72|25
1676877000000|2023-02-20 07:10:00|8.84|8.74|8.83|8.73|8.84|8.74|8.83|8.73|22
1676877300000|2023-02-20 07:15:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|25
1676877600000|2023-02-20 07:20:00|8.83|8.73|8.83|8.73|8.84|8.74|8.82|8.72|61
1676877900000|2023-02-20 07:25:00|8.84|8.74|8.84|8.74|8.84|8.74|8.83|8.73|21
1676878200000|2023-02-20 07:30:00|8.85|8.75|8.85|8.75|8.85|8.75|8.85|8.75|1
1676878500000|2023-02-20 07:35:00|8.84|8.74|8.87|8.77|8.87|8.77|8.84|8.74|24
1676878800000|2023-02-20 07:40:00|8.86|8.76|8.86|8.76|8.87|8.77|8.86|8.76|39
1676879100000|2023-02-20 07:45:00|8.85|8.75|8.85|8.75|8.86|8.76|8.85|8.75|13
1676879400000|2023-02-20 07:50:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|51
1676879700000|2023-02-20 07:55:00|8.85|8.75|8.86|8.76|8.86|8.76|8.85|8.75|12
1676880000000|2023-02-20 08:00:00|8.85|8.75|8.86|8.76|8.86|8.76|8.85|8.75|10
1676880300000|2023-02-20 08:05:00|8.87|8.77|8.86|8.76|8.87|8.77|8.85|8.75|66
1676880600000|2023-02-20 08:10:00|8.87|8.77|8.86|8.76|8.87|8.77|8.86|8.76|54
1676880900000|2023-02-20 08:15:00|8.87|8.77|8.86|8.76|8.92|8.82|8.85|8.75|72
1676881200000|2023-02-20 08:20:00|8.85|8.75|8.88|8.78|8.89|8.79|8.85|8.75|46
1676881500000|2023-02-20 08:25:00|8.87|8.77|8.85|8.75|8.88|8.78|8.85|8.75|15
1676881800000|2023-02-20 08:30:00|8.86|8.76|8.84|8.74|8.86|8.76|8.84|8.74|31
1676882100000|2023-02-20 08:35:00|8.85|8.75|8.83|8.73|8.85|8.75|8.83|8.73|31
1676882400000|2023-02-20 08:40:00|8.82|8.72|8.84|8.74|8.85|8.75|8.82|8.72|9
1676882700000|2023-02-20 08:45:00|8.83|8.73|8.85|8.75|8.86|8.76|8.83|8.73|11
1676883000000|2023-02-20 08:50:00|8.86|8.76|8.85|8.75|8.86|8.76|8.85|8.75|2
1676883300000|2023-02-20 08:55:00|8.84|8.74|8.83|8.73|8.85|8.75|8.83|8.73|42
1676883600000|2023-02-20 09:00:00|8.84|8.74|8.83|8.73|8.84|8.74|8.82|8.72|34
1676883900000|2023-02-20 09:05:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|31
1676884200000|2023-02-20 09:10:00|8.81|8.71|8.81|8.71|8.82|8.72|8.81|8.71|23
1676884500000|2023-02-20 09:15:00|8.8|8.7|8.83|8.73|8.83|8.73|8.8|8.7|42
1676884800000|2023-02-20 09:20:00|8.82|8.72|8.83|8.73|8.85|8.75|8.82|8.72|24
1676885100000|2023-02-20 09:25:00|8.84|8.74|8.85|8.75|8.85|8.75|8.83|8.73|28
1676885400000|2023-02-20 09:30:00|8.84|8.74|8.84|8.74|8.86|8.76|8.83|8.73|35
1676885700000|2023-02-20 09:35:00|8.85|8.75|8.87|8.77|8.88|8.78|8.84|8.74|27
1676886000000|2023-02-20 09:40:00|8.86|8.76|8.89|8.79|8.91|8.81|8.86|8.76|86
1676886300000|2023-02-20 09:45:00|8.9|8.8|8.89|8.79|8.91|8.81|8.89|8.79|42
1676886600000|2023-02-20 09:50:00|8.9|8.8|8.91|8.81|8.92|8.82|8.89|8.79|58
1676886900000|2023-02-20 09:55:00|8.9|8.8|8.9|8.8|8.91|8.81|8.89|8.79|29
1676887200000|2023-02-20 10:00:00|8.91|8.81|8.89|8.79|8.91|8.81|8.87|8.77|65
1676887500000|2023-02-20 10:05:00|8.9|8.8|8.9|8.8|8.91|8.81|8.89|8.79|33
1676887800000|2023-02-20 10:10:00|8.91|8.81|8.92|8.82|8.92|8.82|8.9|8.8|56
1676888100000|2023-02-20 10:15:00|8.91|8.81|8.91|8.81|8.91|8.81|8.88|8.78|37
1676888400000|2023-02-20 10:20:00|8.9|8.8|8.89|8.79|8.91|8.81|8.89|8.79|20
1676888700000|2023-02-20 10:25:00|8.9|8.8|8.89|8.79|8.9|8.8|8.88|8.78|60
1676889000000|2023-02-20 10:30:00|8.88|8.78|8.9|8.8|8.91|8.81|8.88|8.78|33
1676889300000|2023-02-20 10:35:00|8.91|8.81|8.91|8.81|8.92|8.82|8.9|8.8|13
1676889600000|2023-02-20 10:40:00|8.9|8.8|8.9|8.8|8.91|8.81|8.9|8.8|19
1676889900000|2023-02-20 10:45:00|8.91|8.81|8.9|8.8|8.91|8.81|8.9|8.8|48
1676890200000|2023-02-20 10:50:00|8.91|8.81|8.89|8.79|8.91|8.81|8.89|8.79|25
1676890500000|2023-02-20 10:55:00|8.88|8.78|8.9|8.8|8.9|8.8|8.88|8.78|27
1676890800000|2023-02-20 11:00:00|8.91|8.81|8.92|8.82|8.92|8.82|8.9|8.8|24
1676891100000|2023-02-20 11:05:00|8.91|8.81|8.9|8.8|8.92|8.82|8.89|8.79|34
1676891400000|2023-02-20 11:10:00|8.89|8.79|8.9|8.8|8.92|8.82|8.89|8.79|12
1676891700000|2023-02-20 11:15:00|8.89|8.79|8.9|8.8|8.9|8.8|8.89|8.79|10
1676892300000|2023-02-20 11:25:00|8.91|8.81|8.89|8.79|8.91|8.81|8.89|8.79|25
1676892600000|2023-02-20 11:30:00|8.88|8.78|8.88|8.78|8.88|8.78|8.88|8.78|1
1676892900000|2023-02-20 11:35:00|8.87|8.77|8.89|8.79|8.9|8.8|8.86|8.76|53
1676893200000|2023-02-20 11:40:00|8.9|8.8|8.91|8.81|8.91|8.81|8.89|8.79|12
1676893500000|2023-02-20 11:45:00|8.9|8.8|8.92|8.82|8.92|8.82|8.9|8.8|33
1676893800000|2023-02-20 11:50:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|43
1676894100000|2023-02-20 11:55:00|8.9|8.8|8.9|8.8|8.91|8.81|8.9|8.8|47
1676894400000|2023-02-20 12:00:00|8.91|8.81|8.9|8.8|8.91|8.81|8.9|8.8|42
1676894700000|2023-02-20 12:05:00|8.91|8.81|8.89|8.79|8.91|8.81|8.89|8.79|17
1676895000000|2023-02-20 12:10:00|8.9|8.8|8.88|8.78|8.9|8.8|8.88|8.78|11
1676895300000|2023-02-20 12:15:00|8.89|8.79|8.88|8.78|8.89|8.79|8.88|8.78|12
1676895600000|2023-02-20 12:20:00|8.87|8.77|8.88|8.78|8.88|8.78|8.87|8.77|30
1676895900000|2023-02-20 12:25:00|8.87|8.77|8.87|8.77|8.88|8.78|8.87|8.77|83
1676896200000|2023-02-20 12:30:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|36
1676896500000|2023-02-20 12:35:00|8.88|8.78|8.87|8.77|8.89|8.79|8.86|8.76|134
1676896800000|2023-02-20 12:40:00|8.86|8.76|8.85|8.75|8.87|8.77|8.85|8.75|48
1676897100000|2023-02-20 12:45:00|8.86|8.76|8.83|8.73|8.86|8.76|8.83|8.73|54
1676897400000|2023-02-20 12:50:00|8.84|8.74|8.84|8.74|8.84|8.74|8.83|8.73|25
1676897700000|2023-02-20 12:55:00|8.85|8.75|8.85|8.75|8.86|8.76|8.85|8.75|11
1676898000000|2023-02-20 13:00:00|8.84|8.74|8.86|8.76|8.86|8.76|8.84|8.74|5
1676898300000|2023-02-20 13:05:00|8.85|8.75|8.86|8.76|8.87|8.77|8.85|8.75|6
1676898600000|2023-02-20 13:10:00|8.87|8.77|8.87|8.77|8.87|8.77|8.86|8.76|9
1676898900000|2023-02-20 13:15:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|23
1676899200000|2023-02-20 13:20:00|8.85|8.75|8.86|8.76|8.86|8.76|8.85|8.75|2
1676899500000|2023-02-20 13:25:00|8.87|8.77|8.87|8.77|8.87|8.77|8.86|8.76|23
1676899800000|2023-02-20 13:30:00|8.86|8.76|8.87|8.77|8.87|8.77|8.86|8.76|6
1676900100000|2023-02-20 13:35:00|8.86|8.76|8.87|8.77|8.87|8.77|8.86|8.76|2
1676900400000|2023-02-20 13:40:00|8.86|8.76|8.87|8.77|8.87|8.77|8.86|8.76|8
1676900700000|2023-02-20 13:45:00|8.86|8.76|8.85|8.75|8.86|8.76|8.85|8.75|2
1676901000000|2023-02-20 13:50:00|8.84|8.74|8.86|8.76|8.87|8.77|8.84|8.74|37
1676901300000|2023-02-20 13:55:00|8.87|8.77|8.87|8.77|8.87|8.77|8.87|8.77|1
1676901600000|2023-02-20 14:00:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|4
1676901900000|2023-02-20 14:05:00|8.86|8.76|8.87|8.77|8.88|8.78|8.85|8.75|16
1676902200000|2023-02-20 14:10:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|5
1676902500000|2023-02-20 14:15:00|8.89|8.79|8.88|8.78|8.89|8.79|8.88|8.78|4
1676902800000|2023-02-20 14:20:00|8.87|8.77|8.87|8.77|8.89|8.79|8.87|8.77|21
1676903100000|2023-02-20 14:25:00|8.86|8.76|8.86|8.76|8.88|8.78|8.86|8.76|23
1676903400000|2023-02-20 14:30:00|8.87|8.77|8.9|8.8|8.9|8.8|8.84|8.74|54
1676903700000|2023-02-20 14:35:00|8.89|8.79|8.9|8.8|8.91|8.81|8.89|8.79|52
1676904000000|2023-02-20 14:40:00|8.91|8.81|8.87|8.77|8.91|8.81|8.85|8.75|101
1676904300000|2023-02-20 14:45:00|8.86|8.76|8.89|8.79|8.89|8.79|8.85|8.75|62
1676904600000|2023-02-20 14:50:00|8.88|8.78|8.89|8.79|8.9|8.8|8.87|8.77|28
1676904900000|2023-02-20 14:55:00|8.9|8.8|8.9|8.8|8.91|8.81|8.9|8.8|19
1676905200000|2023-02-20 15:00:00|8.91|8.81|8.91|8.81|8.92|8.82|8.89|8.79|69
1676905500000|2023-02-20 15:05:00|8.9|8.8|8.91|8.81|8.91|8.81|8.9|8.8|14
1676905800000|2023-02-20 15:10:00|8.9|8.8|8.87|8.77|8.91|8.81|8.87|8.77|22
1676906100000|2023-02-20 15:15:00|8.88|8.78|8.89|8.79|8.89|8.79|8.87|8.77|20
1676906400000|2023-02-20 15:20:00|8.9|8.8|8.89|8.79|8.9|8.8|8.89|8.79|8
1676906700000|2023-02-20 15:25:00|8.88|8.78|8.87|8.77|8.88|8.78|8.86|8.76|14
1676907000000|2023-02-20 15:30:00|8.86|8.76|8.86|8.76|8.86|8.76|8.86|8.76|1
1676907300000|2023-02-20 15:35:00|8.87|8.77|8.89|8.79|8.89|8.79|8.86|8.76|19
1676907600000|2023-02-20 15:40:00|8.88|8.78|8.88|8.78|8.89|8.79|8.88|8.78|59
1676907900000|2023-02-20 15:45:00|8.89|8.79|8.87|8.77|8.89|8.79|8.87|8.77|21
1676908200000|2023-02-20 15:50:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|26
1676908500000|2023-02-20 15:55:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|13
1676908800000|2023-02-20 16:00:00|8.87|8.77|8.85|8.75|8.88|8.78|8.85|8.75|31
1676909100000|2023-02-20 16:05:00|8.86|8.76|8.83|8.73|8.87|8.77|8.82|8.72|48
1676909400000|2023-02-20 16:10:00|8.84|8.74|8.84|8.74|8.86|8.76|8.83|8.73|47
1676909700000|2023-02-20 16:15:00|8.85|8.75|8.82|8.72|8.86|8.76|8.81|8.71|34
1676910000000|2023-02-20 16:20:00|8.81|8.71|8.81|8.71|8.83|8.73|8.8|8.7|77
1676910300000|2023-02-20 16:25:00|8.8|8.7|8.81|8.71|8.83|8.73|8.8|8.7|40
1676910600000|2023-02-20 16:30:00|8.82|8.72|8.81|8.71|8.83|8.73|8.81|8.71|26
1676910900000|2023-02-20 16:35:00|8.8|8.7|8.82|8.72|8.82|8.72|8.78|8.68|63
1676911200000|2023-02-20 16:40:00|8.83|8.73|8.83|8.73|8.83|8.73|8.82|8.72|29
1676911500000|2023-02-20 16:45:00|8.82|8.72|8.84|8.74|8.85|8.75|8.82|8.72|47
1676911800000|2023-02-20 16:50:00|8.85|8.75|8.85|8.75|8.85|8.75|8.84|8.74|21
1676912100000|2023-02-20 16:55:00|8.86|8.76|8.84|8.74|8.86|8.76|8.84|8.74|13
1676912400000|2023-02-20 17:00:00|8.85|8.75|8.84|8.74|8.85|8.75|8.83|8.73|28
1676912700000|2023-02-20 17:05:00|8.83|8.73|8.83|8.73|8.84|8.74|8.82|8.72|5
1676913000000|2023-02-20 17:10:00|8.82|8.72|8.84|8.74|8.85|8.75|8.82|8.72|11
1676913300000|2023-02-20 17:15:00|8.83|8.73|8.84|8.74|8.85|8.75|8.82|8.72|14
1676913600000|2023-02-20 17:20:00|8.83|8.73|8.83|8.73|8.84|8.74|8.82|8.72|31
1676913900000|2023-02-20 17:25:00|8.82|8.72|8.83|8.73|8.84|8.74|8.82|8.72|24
1676914200000|2023-02-20 17:30:00|8.84|8.74|8.85|8.75|8.85|8.75|8.83|8.73|14
1676914500000|2023-02-20 17:35:00|8.84|8.74|8.85|8.75|8.85|8.75|8.84|8.74|2
1676914800000|2023-02-20 17:40:00|8.86|8.76|8.84|8.74|8.86|8.76|8.84|8.74|23
1676915100000|2023-02-20 17:45:00|8.85|8.75|8.84|8.74|8.85|8.75|8.84|8.74|6
1676915400000|2023-02-20 17:50:00|8.85|8.75|8.86|8.76|8.86|8.76|8.84|8.74|14
1676915700000|2023-02-20 17:55:00|8.85|8.75|8.85|8.75|8.86|8.76|8.84|8.74|13
1676916000000|2023-02-20 18:00:00|8.84|8.74|8.86|8.76|8.87|8.77|8.84|8.74|29
1676916300000|2023-02-20 18:05:00|8.85|8.75|8.86|8.76|8.87|8.77|8.85|8.75|6
1676916600000|2023-02-20 18:10:00|8.85|8.75|8.85|8.75|8.85|8.75|8.84|8.74|17
1676916900000|2023-02-20 18:15:00|8.86|8.76|8.84|8.74|8.86|8.76|8.83|8.73|33
1676917200000|2023-02-20 18:20:00|8.83|8.73|8.83|8.73|8.85|8.75|8.83|8.73|15
1676917500000|2023-02-20 18:25:00|8.84|8.74|8.84|8.74|8.85|8.75|8.83|8.73|23
1676917800000|2023-02-20 18:30:00|8.83|8.73|8.84|8.74|8.84|8.74|8.82|8.72|10
1676918100000|2023-02-20 18:35:00|8.83|8.73|8.84|8.74|8.84|8.74|8.83|8.73|16
1676918400000|2023-02-20 18:40:00|8.85|8.75|8.85|8.75|8.85|8.75|8.84|8.74|61
1676918700000|2023-02-20 18:45:00|8.84|8.74|8.84|8.74|8.85|8.75|8.84|8.74|3
1676919000000|2023-02-20 18:50:00|8.85|8.75|8.84|8.74|8.85|8.75|8.84|8.74|8
1676919300000|2023-02-20 18:55:00|8.83|8.73|8.83|8.73|8.84|8.74|8.83|8.73|3
1676919600000|2023-02-20 19:00:00|8.84|8.74|8.85|8.75|8.85|8.75|8.84|8.74|4
1676919900000|2023-02-20 19:05:00|8.84|8.74|8.86|8.76|8.86|8.76|8.84|8.74|7
1676920200000|2023-02-20 19:10:00|8.85|8.75|8.86|8.76|8.86|8.76|8.85|8.75|4
1676920500000|2023-02-20 19:15:00|8.87|8.77|8.86|8.76|8.87|8.77|8.86|8.76|20
1676920800000|2023-02-20 19:20:00|8.85|8.75|8.85|8.75|8.86|8.76|8.84|8.74|7
1676921100000|2023-02-20 19:25:00|8.86|8.76|8.85|8.75|8.86|8.76|8.85|8.75|4
1676921400000|2023-02-20 19:30:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|35
1676921700000|2023-02-20 19:35:00|8.85|8.75|8.85|8.75|8.86|8.76|8.85|8.75|23
1676922300000|2023-02-20 19:45:00|8.84|8.74|8.84|8.74|8.85|8.75|8.84|8.74|51
1676922600000|2023-02-20 19:50:00|8.85|8.75|8.85|8.75|8.85|8.75|8.84|8.74|11
1676922900000|2023-02-20 19:55:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|19
1676923200000|2023-02-20 20:00:00|8.85|8.75|8.86|8.76|8.86|8.76|8.84|8.74|10
1676923500000|2023-02-20 20:05:00|8.85|8.75|8.86|8.76|8.87|8.77|8.85|8.75|28
1676923800000|2023-02-20 20:10:00|8.87|8.77|8.84|8.74|8.87|8.77|8.84|8.74|38
1676924100000|2023-02-20 20:15:00|8.85|8.75|8.84|8.74|8.85|8.75|8.84|8.74|4
1676924700000|2023-02-20 20:25:00|8.85|8.75|8.83|8.73|8.85|8.75|8.83|8.73|43
1676925000000|2023-02-20 20:30:00|8.84|8.74|8.83|8.73|8.84|8.74|8.82|8.72|42
1676925300000|2023-02-20 20:35:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|11
1676925600000|2023-02-20 20:40:00|8.83|8.73|8.82|8.72|8.83|8.73|8.82|8.72|64
1676925900000|2023-02-20 20:45:00|8.83|8.73|8.82|8.72|8.83|8.73|8.82|8.72|12
1676926200000|2023-02-20 20:50:00|8.83|8.73|8.83|8.73|8.83|8.73|8.82|8.72|5
1676926500000|2023-02-20 20:55:00|8.84|8.74|8.84|8.74|8.84|8.74|8.83|8.73|19
1676926800000|2023-02-20 21:00:00|8.83|8.73|8.84|8.74|8.84|8.74|8.83|8.73|4
1676927100000|2023-02-20 21:05:00|8.83|8.73|8.84|8.74|8.84|8.74|8.83|8.73|14
1676927400000|2023-02-20 21:10:00|8.85|8.75|8.85|8.75|8.85|8.75|8.85|8.75|1
1676927700000|2023-02-20 21:15:00|8.86|8.76|8.85|8.75|8.86|8.76|8.85|8.75|20
1676928000000|2023-02-20 21:20:00|8.84|8.74|8.85|8.75|8.85|8.75|8.84|8.74|40
1676928300000|2023-02-20 21:25:00|8.84|8.74|8.85|8.75|8.85|8.75|8.84|8.74|82
1676928600000|2023-02-20 21:30:00|8.84|8.74|8.85|8.75|8.85|8.75|8.84|8.74|18
1676928900000|2023-02-20 21:35:00|8.84|8.74|8.85|8.75|8.85|8.75|8.84|8.74|82
1676929200000|2023-02-20 21:40:00|8.84|8.74|8.86|8.76|8.86|8.76|8.84|8.74|37
1676929500000|2023-02-20 21:45:00|8.85|8.75|8.85|8.75|8.86|8.76|8.84|8.74|45
1676929800000|2023-02-20 21:50:00|8.84|8.74|8.85|8.75|8.86|8.76|8.84|8.74|96
1676930100000|2023-02-20 21:55:00|8.84|8.74|8.85|8.75|8.85|8.75|8.84|8.74|16
1676930400000|2023-02-20 22:00:00|8.86|8.76|8.85|8.75|8.86|8.76|8.84|8.74|12
1676930700000|2023-02-20 22:05:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|3
1676931000000|2023-02-20 22:10:00|8.85|8.75|8.86|8.76|8.86|8.76|8.85|8.75|24
1676931300000|2023-02-20 22:15:00|8.85|8.75|8.84|8.74|8.85|8.75|8.83|8.73|8
1676931600000|2023-02-20 22:20:00|8.83|8.73|8.83|8.73|8.84|8.74|8.82|8.72|13
1676931900000|2023-02-20 22:25:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|2
1676932200000|2023-02-20 22:30:00|8.84|8.74|8.84|8.74|8.84|8.74|8.83|8.73|11
1676932500000|2023-02-20 22:35:00|8.83|8.73|8.83|8.73|8.83|8.73|8.83|8.73|1
1676932800000|2023-02-20 22:40:00|8.84|8.74|8.82|8.72|8.84|8.74|8.82|8.72|17
1676933100000|2023-02-20 22:45:00|8.83|8.73|8.83|8.73|8.83|8.73|8.83|8.73|1
1676933400000|2023-02-20 22:50:00|8.84|8.74|8.84|8.74|8.85|8.75|8.84|8.74|7
1676933700000|2023-02-20 22:55:00|8.83|8.73|8.83|8.73|8.84|8.74|8.83|8.73|3
1676934000000|2023-02-20 23:00:00|8.84|8.74|8.83|8.73|8.84|8.74|8.82|8.72|6
1676934300000|2023-02-20 23:05:00|8.84|8.74|8.84|8.74|8.84|8.74|8.83|8.73|43
1676934600000|2023-02-20 23:10:00|8.85|8.75|8.85|8.75|8.85|8.75|8.84|8.74|17
1676934900000|2023-02-20 23:15:00|8.84|8.74|8.84|8.74|8.85|8.75|8.83|8.73|19
1676935200000|2023-02-20 23:20:00|8.83|8.73|8.83|8.73|8.84|8.74|8.83|8.73|13
1676935500000|2023-02-20 23:25:00|8.84|8.74|8.85|8.75|8.85|8.75|8.83|8.73|28
1676935800000|2023-02-20 23:30:00|8.84|8.74|8.84|8.74|8.85|8.75|8.83|8.73|35
1676936100000|2023-02-20 23:35:00|8.85|8.75|8.86|8.76|8.86|8.76|8.85|8.75|6
1676936400000|2023-02-20 23:40:00|8.87|8.77|8.86|8.76|8.87|8.77|8.86|8.76|10
1676936700000|2023-02-20 23:45:00|8.87|8.77|8.86|8.76|8.87|8.77|8.85|8.75|42
1676937000000|2023-02-20 23:50:00|8.87|8.77|8.87|8.77|8.87|8.77|8.86|8.76|11
1676937300000|2023-02-20 23:55:00|8.88|8.78|8.88|8.78|8.89|8.79|8.87|8.77|35
1676937600000|2023-02-21 00:00:00|8.89|8.79|8.9|8.8|8.9|8.8|8.88|8.78|48
1676937900000|2023-02-21 00:05:00|8.89|8.79|8.89|8.79|8.93|8.83|8.89|8.79|37
1676938200000|2023-02-21 00:10:00|8.88|8.78|8.9|8.8|8.9|8.8|8.88|8.78|27
1676938500000|2023-02-21 00:15:00|8.91|8.81|8.86|8.76|8.91|8.81|8.85|8.75|84
1676938800000|2023-02-21 00:20:00|8.87|8.77|8.89|8.79|8.9|8.8|8.87|8.77|35
1676939100000|2023-02-21 00:25:00|8.88|8.78|8.88|8.78|8.89|8.79|8.87|8.77|33
1676939400000|2023-02-21 00:30:00|8.87|8.77|8.91|8.81|8.91|8.81|8.87|8.77|57
1676939700000|2023-02-21 00:35:00|8.9|8.8|8.92|8.82|8.94|8.84|8.9|8.8|43
1676940000000|2023-02-21 00:40:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|58
1676940300000|2023-02-21 00:45:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|21
1676940600000|2023-02-21 00:50:00|8.9|8.8|8.91|8.81|8.91|8.81|8.9|8.8|24
1676940900000|2023-02-21 00:55:00|8.9|8.8|8.9|8.8|8.9|8.8|8.89|8.79|9
1676941200000|2023-02-21 01:00:00|8.91|8.81|8.89|8.79|8.91|8.81|8.89|8.79|29
1676941500000|2023-02-21 01:05:00|8.9|8.8|8.89|8.79|8.9|8.8|8.89|8.79|2
1676941800000|2023-02-21 01:10:00|8.9|8.8|8.89|8.79|8.9|8.8|8.88|8.78|16
1676942100000|2023-02-21 01:15:00|8.9|8.8|8.87|8.77|8.91|8.81|8.87|8.77|38
1676942400000|2023-02-21 01:20:00|8.86|8.76|8.86|8.76|8.87|8.77|8.86|8.76|21
1676942700000|2023-02-21 01:25:00|8.85|8.75|8.84|8.74|8.86|8.76|8.84|8.74|10
1676943000000|2023-02-21 01:30:00|8.85|8.75|8.86|8.76|8.86|8.76|8.84|8.74|32
1676943300000|2023-02-21 01:35:00|8.85|8.75|8.86|8.76|8.87|8.77|8.85|8.75|24
1676943600000|2023-02-21 01:40:00|8.87|8.77|8.86|8.76|8.87|8.77|8.86|8.76|46
1676943900000|2023-02-21 01:45:00|8.87|8.77|8.88|8.78|8.88|8.78|8.86|8.76|8
1676944200000|2023-02-21 01:50:00|8.87|8.77|8.87|8.77|8.88|8.78|8.87|8.77|17
1676944500000|2023-02-21 01:55:00|8.86|8.76|8.85|8.75|8.87|8.77|8.85|8.75|22
1676944800000|2023-02-21 02:00:00|8.86|8.76|8.86|8.76|8.87|8.77|8.86|8.76|13
1676945100000|2023-02-21 02:05:00|8.85|8.75|8.87|8.77|8.88|8.78|8.85|8.75|15
1676945400000|2023-02-21 02:10:00|8.88|8.78|8.88|8.78|8.9|8.8|8.87|8.77|19
1676945700000|2023-02-21 02:15:00|8.87|8.77|8.87|8.77|8.87|8.77|8.87|8.77|1
1676946000000|2023-02-21 02:20:00|8.86|8.76|8.87|8.77|8.87|8.77|8.86|8.76|20
1676946300000|2023-02-21 02:25:00|8.86|8.76|8.91|8.81|8.91|8.81|8.86|8.76|90
1676946600000|2023-02-21 02:30:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|57
1676946900000|2023-02-21 02:35:00|8.91|8.81|8.9|8.8|8.93|8.83|8.9|8.8|26
1676947200000|2023-02-21 02:40:00|8.91|8.81|8.91|8.81|8.91|8.81|8.89|8.79|83
1676947500000|2023-02-21 02:45:00|8.9|8.8|8.9|8.8|8.91|8.81|8.89|8.79|29
1676947800000|2023-02-21 02:50:00|8.89|8.79|8.88|8.78|8.9|8.8|8.88|8.78|42
1676948100000|2023-02-21 02:55:00|8.87|8.77|8.87|8.77|8.88|8.78|8.86|8.76|47
1676948400000|2023-02-21 03:00:00|8.86|8.76|8.84|8.74|8.87|8.77|8.84|8.74|55
1676948700000|2023-02-21 03:05:00|8.83|8.73|8.87|8.77|8.87|8.77|8.83|8.73|89
1676949000000|2023-02-21 03:10:00|8.86|8.76|8.86|8.76|8.87|8.77|8.85|8.75|53
1676949300000|2023-02-21 03:15:00|8.85|8.75|8.87|8.77|8.87|8.77|8.85|8.75|27
1676949600000|2023-02-21 03:20:00|8.86|8.76|8.87|8.77|8.87|8.77|8.86|8.76|34
1676950200000|2023-02-21 03:30:00|8.86|8.76|8.88|8.78|8.88|8.78|8.86|8.76|51
1676950500000|2023-02-21 03:35:00|8.87|8.77|8.87|8.77|8.89|8.79|8.87|8.77|41
1676950800000|2023-02-21 03:40:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|9
1676951100000|2023-02-21 03:45:00|8.85|8.75|8.85|8.75|8.87|8.77|8.85|8.75|63
1676951400000|2023-02-21 03:50:00|8.86|8.76|8.85|8.75|8.86|8.76|8.85|8.75|12
1676951700000|2023-02-21 03:55:00|8.86|8.76|8.86|8.76|8.87|8.77|8.85|8.75|27
1676952000000|2023-02-21 04:00:00|8.85|8.75|8.87|8.77|8.87|8.77|8.85|8.75|49
1676952300000|2023-02-21 04:05:00|8.86|8.76|8.85|8.75|8.87|8.77|8.84|8.74|30
1676952600000|2023-02-21 04:10:00|8.84|8.74|8.85|8.75|8.85|8.75|8.84|8.74|48
1676952900000|2023-02-21 04:15:00|8.84|8.74|8.83|8.73|8.85|8.75|8.83|8.73|38
1676953200000|2023-02-21 04:20:00|8.84|8.74|8.85|8.75|8.85|8.75|8.83|8.73|50
1676953500000|2023-02-21 04:25:00|8.84|8.74|8.85|8.75|8.85|8.75|8.84|8.74|2
1676953800000|2023-02-21 04:30:00|8.84|8.74|8.83|8.73|8.85|8.75|8.83|8.73|26
1676954100000|2023-02-21 04:35:00|8.82|8.72|8.81|8.71|8.83|8.73|8.81|8.71|6
1676954400000|2023-02-21 04:40:00|8.8|8.7|8.82|8.72|8.82|8.72|8.8|8.7|3
1676954700000|2023-02-21 04:45:00|8.83|8.73|8.82|8.72|8.83|8.73|8.82|8.72|14
1676955000000|2023-02-21 04:50:00|8.83|8.73|8.83|8.73|8.83|8.73|8.82|8.72|21
1676955300000|2023-02-21 04:55:00|8.82|8.72|8.82|8.72|8.83|8.73|8.82|8.72|3
1676955600000|2023-02-21 05:00:00|8.81|8.71|8.82|8.72|8.83|8.73|8.81|8.71|6
1676955900000|2023-02-21 05:05:00|8.83|8.73|8.84|8.74|8.84|8.74|8.82|8.72|16
1676956200000|2023-02-21 05:10:00|8.83|8.73|8.82|8.72|8.83|8.73|8.82|8.72|6
1676956500000|2023-02-21 05:15:00|8.83|8.73|8.83|8.73|8.83|8.73|8.83|8.73|1
1676956800000|2023-02-21 05:20:00|8.84|8.74|8.82|8.72|8.84|8.74|8.82|8.72|3
1676957100000|2023-02-21 05:25:00|8.83|8.73|8.83|8.73|8.83|8.73|8.82|8.72|29
1676957400000|2023-02-21 05:30:00|8.84|8.74|8.84|8.74|8.84|8.74|8.83|8.73|3
1676957700000|2023-02-21 05:35:00|8.83|8.73|8.84|8.74|8.84|8.74|8.83|8.73|2
1676958000000|2023-02-21 05:40:00|8.83|8.73|8.83|8.73|8.84|8.74|8.83|8.73|15
1676958300000|2023-02-21 05:45:00|8.84|8.74|8.84|8.74|8.85|8.75|8.83|8.73|57
1676958600000|2023-02-21 05:50:00|8.85|8.75|8.85|8.75|8.85|8.75|8.84|8.74|69
1676958900000|2023-02-21 05:55:00|8.84|8.74|8.84|8.74|8.85|8.75|8.84|8.74|37
1676959200000|2023-02-21 06:00:00|8.85|8.75|8.84|8.74|8.85|8.75|8.84|8.74|4
1676959500000|2023-02-21 06:05:00|8.85|8.75|8.85|8.75|8.85|8.75|8.85|8.75|1
1676959800000|2023-02-21 06:10:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|9
1676960100000|2023-02-21 06:15:00|8.85|8.75|8.85|8.75|8.86|8.76|8.85|8.75|7
1676960400000|2023-02-21 06:20:00|8.86|8.76|8.84|8.74|8.86|8.76|8.84|8.74|21
1676960700000|2023-02-21 06:25:00|8.85|8.75|8.85|8.75|8.85|8.75|8.84|8.74|39
1676961300000|2023-02-21 06:35:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|3
1676961900000|2023-02-21 06:45:00|8.87|8.77|8.86|8.76|8.87|8.77|8.86|8.76|10
1676962200000|2023-02-21 06:50:00|8.87|8.77|8.87|8.77|8.87|8.77|8.86|8.76|13
1676962500000|2023-02-21 06:55:00|8.88|8.78|8.89|8.79|8.89|8.79|8.87|8.77|30
1676962800000|2023-02-21 07:00:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|2
1676963100000|2023-02-21 07:05:00|8.86|8.76|8.85|8.75|8.87|8.77|8.85|8.75|12
1676963400000|2023-02-21 07:10:00|8.86|8.76|8.86|8.76|8.87|8.77|8.86|8.76|51
1676963700000|2023-02-21 07:15:00|8.85|8.75|8.85|8.75|8.86|8.76|8.85|8.75|31
1676964000000|2023-02-21 07:20:00|8.86|8.76|8.85|8.75|8.86|8.76|8.85|8.75|8
1676964300000|2023-02-21 07:25:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|21
1676964600000|2023-02-21 07:30:00|8.87|8.77|8.87|8.77|8.87|8.77|8.86|8.76|45
1676964900000|2023-02-21 07:35:00|8.86|8.76|8.86|8.76|8.87|8.77|8.86|8.76|35
1676965200000|2023-02-21 07:40:00|8.87|8.77|8.86|8.76|8.87|8.77|8.86|8.76|32
1676965800000|2023-02-21 07:50:00|8.87|8.77|8.87|8.77|8.87|8.77|8.86|8.76|37
1676966100000|2023-02-21 07:55:00|8.86|8.76|8.85|8.75|8.87|8.77|8.85|8.75|6
1676966400000|2023-02-21 08:00:00|8.86|8.76|8.85|8.75|8.86|8.76|8.85|8.75|24
1676966700000|2023-02-21 08:05:00|8.86|8.76|8.87|8.77|8.87|8.77|8.86|8.76|12
1676967000000|2023-02-21 08:10:00|8.86|8.76|8.86|8.76|8.87|8.77|8.86|8.76|13
1676967300000|2023-02-21 08:15:00|8.85|8.75|8.87|8.77|8.87|8.77|8.84|8.74|79
1676967600000|2023-02-21 08:20:00|8.86|8.76|8.88|8.78|8.89|8.79|8.86|8.76|41
1676967900000|2023-02-21 08:25:00|8.89|8.79|8.86|8.76|8.92|8.82|8.86|8.76|36
1676968200000|2023-02-21 08:30:00|8.85|8.75|8.86|8.76|8.87|8.77|8.83|8.73|68
1676968500000|2023-02-21 08:35:00|8.87|8.77|8.81|8.71|8.87|8.77|8.8|8.7|51
1676968800000|2023-02-21 08:40:00|8.8|8.7|8.78|8.68|8.81|8.71|8.76|8.66|73
1676969100000|2023-02-21 08:45:00|8.77|8.67|8.69|8.59|8.77|8.67|8.65|8.55|157
1676969400000|2023-02-21 08:50:00|8.7|8.6|8.71|8.61|8.72|8.62|8.66|8.56|68
1676969700000|2023-02-21 08:55:00|8.7|8.6|8.7|8.6|8.73|8.63|8.69|8.59|27
1676970000000|2023-02-21 09:00:00|8.71|8.61|8.73|8.63|8.74|8.64|8.7|8.6|37
1676970300000|2023-02-21 09:05:00|8.74|8.64|8.71|8.61|8.74|8.64|8.71|8.61|20
1676970600000|2023-02-21 09:10:00|8.7|8.6|8.72|8.62|8.73|8.63|8.69|8.59|73
1676970900000|2023-02-21 09:15:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|43
1676971200000|2023-02-21 09:20:00|8.72|8.62|8.71|8.61|8.73|8.63|8.7|8.6|50
1676971500000|2023-02-21 09:25:00|8.72|8.62|8.72|8.62|8.73|8.63|8.71|8.61|47
1676971800000|2023-02-21 09:30:00|8.73|8.63|8.74|8.64|8.75|8.65|8.72|8.62|28
1676972100000|2023-02-21 09:35:00|8.75|8.65|8.75|8.65|8.75|8.65|8.74|8.64|17
1676972400000|2023-02-21 09:40:00|8.74|8.64|8.74|8.64|8.75|8.65|8.74|8.64|21
1676972700000|2023-02-21 09:45:00|8.73|8.63|8.73|8.63|8.73|8.63|8.72|8.62|45
1676973000000|2023-02-21 09:50:00|8.74|8.64|8.75|8.65|8.75|8.65|8.74|8.64|12
1676973300000|2023-02-21 09:55:00|8.74|8.64|8.74|8.64|8.75|8.65|8.74|8.64|33
1676973600000|2023-02-21 10:00:00|8.73|8.63|8.74|8.64|8.74|8.64|8.73|8.63|18
1676973900000|2023-02-21 10:05:00|8.73|8.63|8.73|8.63|8.73|8.63|8.72|8.62|11
1676974200000|2023-02-21 10:10:00|8.74|8.64|8.72|8.62|8.74|8.64|8.72|8.62|21
1676974500000|2023-02-21 10:15:00|8.71|8.61|8.71|8.61|8.72|8.62|8.71|8.61|19
1676974800000|2023-02-21 10:20:00|8.72|8.62|8.73|8.63|8.73|8.63|8.72|8.62|2
1676975100000|2023-02-21 10:25:00|8.72|8.62|8.73|8.63|8.73|8.63|8.72|8.62|6
1676975400000|2023-02-21 10:30:00|8.72|8.62|8.71|8.61|8.73|8.63|8.71|8.61|16
1676975700000|2023-02-21 10:35:00|8.7|8.6|8.69|8.59|8.7|8.6|8.67|8.57|32
1676976000000|2023-02-21 10:40:00|8.7|8.6|8.69|8.59|8.71|8.61|8.69|8.59|16
1676976300000|2023-02-21 10:45:00|8.7|8.6|8.68|8.58|8.71|8.61|8.67|8.57|25
1676976600000|2023-02-21 10:50:00|8.69|8.59|8.69|8.59|8.7|8.6|8.68|8.58|31
1676976900000|2023-02-21 10:55:00|8.7|8.6|8.7|8.6|8.7|8.6|8.68|8.58|11
1676977200000|2023-02-21 11:00:00|8.69|8.59|8.7|8.6|8.71|8.61|8.69|8.59|26
1676977500000|2023-02-21 11:05:00|8.71|8.61|8.7|8.6|8.71|8.61|8.69|8.59|22
1676977800000|2023-02-21 11:10:00|8.71|8.61|8.68|8.58|8.71|8.61|8.68|8.58|66
1676978100000|2023-02-21 11:15:00|8.69|8.59|8.71|8.61|8.71|8.61|8.69|8.59|27
1676978400000|2023-02-21 11:20:00|8.72|8.62|8.72|8.62|8.72|8.62|8.71|8.61|11
1676978700000|2023-02-21 11:25:00|8.71|8.61|8.72|8.62|8.72|8.62|8.71|8.61|8
1676979000000|2023-02-21 11:30:00|8.71|8.61|8.7|8.6|8.72|8.62|8.7|8.6|80
1676979300000|2023-02-21 11:35:00|8.71|8.61|8.68|8.58|8.71|8.61|8.68|8.58|44
1676979600000|2023-02-21 11:40:00|8.67|8.57|8.69|8.59|8.7|8.6|8.67|8.57|43
1676979900000|2023-02-21 11:45:00|8.68|8.58|8.67|8.57|8.7|8.6|8.67|8.57|34
1676980200000|2023-02-21 11:50:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|15
1676980500000|2023-02-21 11:55:00|8.67|8.57|8.68|8.58|8.69|8.59|8.65|8.55|40
1676980800000|2023-02-21 12:00:00|8.69|8.59|8.69|8.59|8.69|8.59|8.67|8.57|25
1676981100000|2023-02-21 12:05:00|8.68|8.58|8.7|8.6|8.7|8.6|8.66|8.56|61
1676981400000|2023-02-21 12:10:00|8.69|8.59|8.7|8.6|8.71|8.61|8.69|8.59|32
1676981700000|2023-02-21 12:15:00|8.69|8.59|8.69|8.59|8.71|8.61|8.68|8.58|47
1676982000000|2023-02-21 12:20:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|26
1676982300000|2023-02-21 12:25:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|36
1676982600000|2023-02-21 12:30:00|8.72|8.62|8.72|8.62|8.72|8.62|8.71|8.61|11
1676982900000|2023-02-21 12:35:00|8.71|8.61|8.72|8.62|8.73|8.63|8.71|8.61|42
1676983200000|2023-02-21 12:40:00|8.71|8.61|8.71|8.61|8.72|8.62|8.71|8.61|19
1676983500000|2023-02-21 12:45:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|20
1676983800000|2023-02-21 12:50:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|26
1676984100000|2023-02-21 12:55:00|8.72|8.62|8.72|8.62|8.72|8.62|8.71|8.61|9
1676984400000|2023-02-21 13:00:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|31
1676984700000|2023-02-21 13:05:00|8.7|8.6|8.68|8.58|8.71|8.61|8.68|8.58|31
1676985000000|2023-02-21 13:10:00|8.69|8.59|8.7|8.6|8.71|8.61|8.68|8.58|24
1676985300000|2023-02-21 13:15:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|6
1676985600000|2023-02-21 13:20:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|28
1676985900000|2023-02-21 13:25:00|8.69|8.59|8.67|8.57|8.7|8.6|8.64|8.54|83
1676986200000|2023-02-21 13:30:00|8.68|8.58|8.7|8.6|8.7|8.6|8.68|8.58|41
1676986500000|2023-02-21 13:35:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|11
1676986800000|2023-02-21 13:40:00|8.68|8.58|8.66|8.56|8.68|8.58|8.65|8.55|59
1676987100000|2023-02-21 13:45:00|8.67|8.57|8.64|8.54|8.68|8.58|8.63|8.53|26
1676987400000|2023-02-21 13:50:00|8.63|8.53|8.66|8.56|8.66|8.56|8.63|8.53|60
1676987700000|2023-02-21 13:55:00|8.65|8.55|8.64|8.54|8.66|8.56|8.6|8.5|122
1676988000000|2023-02-21 14:00:00|8.63|8.53|8.62|8.52|8.65|8.55|8.62|8.52|34
1676988300000|2023-02-21 14:05:00|8.63|8.53|8.65|8.55|8.66|8.56|8.62|8.52|31
1676988600000|2023-02-21 14:10:00|8.64|8.54|8.66|8.56|8.66|8.56|8.63|8.53|43
1676988900000|2023-02-21 14:15:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|6
1676989200000|2023-02-21 14:20:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|12
1676989500000|2023-02-21 14:25:00|8.67|8.57|8.68|8.58|8.69|8.59|8.65|8.55|40
1676989800000|2023-02-21 14:30:00|8.69|8.59|8.71|8.61|8.71|8.61|8.67|8.57|51
1676990100000|2023-02-21 14:35:00|8.7|8.6|8.71|8.61|8.71|8.61|8.68|8.58|24
1676990400000|2023-02-21 14:40:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|41
1676990700000|2023-02-21 14:45:00|8.69|8.59|8.67|8.57|8.71|8.61|8.67|8.57|69
1676991000000|2023-02-21 14:50:00|8.68|8.58|8.68|8.58|8.69|8.59|8.66|8.56|59
1676991300000|2023-02-21 14:55:00|8.69|8.59|8.67|8.57|8.69|8.59|8.66|8.56|77
1676991600000|2023-02-21 15:00:00|8.68|8.58|8.67|8.57|8.69|8.59|8.67|8.57|38
1676991900000|2023-02-21 15:05:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|3
1676992200000|2023-02-21 15:10:00|8.65|8.55|8.62|8.52|8.65|8.55|8.62|8.52|16
1676992500000|2023-02-21 15:15:00|8.61|8.51|8.65|8.55|8.65|8.55|8.61|8.51|49
1676992800000|2023-02-21 15:20:00|8.64|8.54|8.66|8.56|8.66|8.56|8.64|8.54|37
1676993100000|2023-02-21 15:25:00|8.65|8.55|8.67|8.57|8.67|8.57|8.65|8.55|51
1676993400000|2023-02-21 15:30:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|13
1676993700000|2023-02-21 15:35:00|8.67|8.57|8.67|8.57|8.69|8.59|8.67|8.57|29
1676994000000|2023-02-21 15:40:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|28
1676994300000|2023-02-21 15:45:00|8.66|8.56|8.66|8.56|8.68|8.58|8.66|8.56|11
1676994600000|2023-02-21 15:50:00|8.65|8.55|8.66|8.56|8.67|8.57|8.64|8.54|26
1676994900000|2023-02-21 15:55:00|8.67|8.57|8.65|8.55|8.67|8.57|8.65|8.55|39
1676995200000|2023-02-21 16:00:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|4
1676995500000|2023-02-21 16:05:00|8.64|8.54|8.63|8.53|8.65|8.55|8.62|8.52|32
1676995800000|2023-02-21 16:10:00|8.62|8.52|8.64|8.54|8.65|8.55|8.62|8.52|17
1676996100000|2023-02-21 16:15:00|8.63|8.53|8.62|8.52|8.63|8.53|8.61|8.51|20
1676996400000|2023-02-21 16:20:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|10
1676997000000|2023-02-21 16:30:00|8.61|8.51|8.59|8.49|8.62|8.52|8.58|8.48|35
1676997300000|2023-02-21 16:35:00|8.58|8.48|8.61|8.51|8.61|8.51|8.58|8.48|14
1676997600000|2023-02-21 16:40:00|8.62|8.52|8.62|8.52|8.64|8.54|8.61|8.51|41
1676997900000|2023-02-21 16:45:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|39
1676998200000|2023-02-21 16:50:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|31
1676998500000|2023-02-21 16:55:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|42
1676998800000|2023-02-21 17:00:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|56
1676999100000|2023-02-21 17:05:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|8
1676999400000|2023-02-21 17:10:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|9
1676999700000|2023-02-21 17:15:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|84
1677000000000|2023-02-21 17:20:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|2
1677000300000|2023-02-21 17:25:00|8.64|8.54|8.65|8.55|8.66|8.56|8.64|8.54|8
1677000600000|2023-02-21 17:30:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|6
1677000900000|2023-02-21 17:35:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|25
1677001200000|2023-02-21 17:40:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|13
1677001500000|2023-02-21 17:45:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|25
1677001800000|2023-02-21 17:50:00|8.67|8.57|8.69|8.59|8.69|8.59|8.67|8.57|57
1677002100000|2023-02-21 17:55:00|8.68|8.58|8.7|8.6|8.7|8.6|8.68|8.58|47
1677002400000|2023-02-21 18:00:00|8.69|8.59|8.72|8.62|8.72|8.62|8.69|8.59|30
1677002700000|2023-02-21 18:05:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|99
1677003000000|2023-02-21 18:10:00|8.74|8.64|8.73|8.63|8.74|8.64|8.72|8.62|50
1677003300000|2023-02-21 18:15:00|8.72|8.62|8.72|8.62|8.73|8.63|8.72|8.62|51
1677003600000|2023-02-21 18:20:00|8.73|8.63|8.72|8.62|8.73|8.63|8.72|8.62|56
1677003900000|2023-02-21 18:25:00|8.73|8.63|8.72|8.62|8.73|8.63|8.71|8.61|4
1677004200000|2023-02-21 18:30:00|8.73|8.63|8.72|8.62|8.73|8.63|8.72|8.62|6
1677004500000|2023-02-21 18:35:00|8.71|8.61|8.7|8.6|8.72|8.62|8.7|8.6|36
1677004800000|2023-02-21 18:40:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|9
1677005100000|2023-02-21 18:45:00|8.7|8.6|8.72|8.62|8.73|8.63|8.7|8.6|5
1677005400000|2023-02-21 18:50:00|8.73|8.63|8.73|8.63|8.73|8.63|8.73|8.63|1
1677005700000|2023-02-21 18:55:00|8.72|8.62|8.73|8.63|8.73|8.63|8.72|8.62|24
1677006000000|2023-02-21 19:00:00|8.72|8.62|8.71|8.61|8.73|8.63|8.71|8.61|24
1677006300000|2023-02-21 19:05:00|8.72|8.62|8.7|8.6|8.72|8.62|8.7|8.6|43
1677006900000|2023-02-21 19:15:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|5
1677007200000|2023-02-21 19:20:00|8.68|8.58|8.68|8.58|8.69|8.59|8.68|8.58|3
1677007500000|2023-02-21 19:25:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|14
1677007800000|2023-02-21 19:30:00|8.69|8.59|8.69|8.59|8.7|8.6|8.68|8.58|57
1677008100000|2023-02-21 19:35:00|8.7|8.6|8.69|8.59|8.7|8.6|8.69|8.59|12
1677008400000|2023-02-21 19:40:00|8.68|8.58|8.68|8.58|8.69|8.59|8.65|8.55|19
1677008700000|2023-02-21 19:45:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|7
1677009000000|2023-02-21 19:50:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|7
1677009300000|2023-02-21 19:55:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|12
1677009600000|2023-02-21 20:00:00|8.67|8.57|8.69|8.59|8.69|8.59|8.67|8.57|33
1677009900000|2023-02-21 20:05:00|8.7|8.6|8.68|8.58|8.7|8.6|8.68|8.58|21
1677010200000|2023-02-21 20:10:00|8.69|8.59|8.67|8.57|8.69|8.59|8.67|8.57|3
1677010500000|2023-02-21 20:15:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|6
1677010800000|2023-02-21 20:20:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|17
1677011100000|2023-02-21 20:25:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|10
1677011400000|2023-02-21 20:30:00|8.67|8.57|8.67|8.57|8.68|8.58|8.66|8.56|31
1677011700000|2023-02-21 20:35:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|21
1677012000000|2023-02-21 20:40:00|8.67|8.57|8.67|8.57|8.67|8.57|8.65|8.55|55
1677012300000|2023-02-21 20:45:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|3
1677012600000|2023-02-21 20:50:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|48
1677012900000|2023-02-21 20:55:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|13
1677013200000|2023-02-21 21:00:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|13
1677013500000|2023-02-21 21:05:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|50
1677013800000|2023-02-21 21:10:00|8.65|8.55|8.63|8.53|8.65|8.55|8.62|8.52|15
1677014100000|2023-02-21 21:15:00|8.62|8.52|8.63|8.53|8.63|8.53|8.6|8.5|64
1677014400000|2023-02-21 21:20:00|8.62|8.52|8.54|8.44|8.63|8.53|8.52|8.42|107
1677014700000|2023-02-21 21:25:00|8.55|8.45|8.53|8.43|8.55|8.45|8.48|8.38|127
1677015000000|2023-02-21 21:30:00|8.52|8.42|8.55|8.45|8.56|8.46|8.52|8.42|68
1677015300000|2023-02-21 21:35:00|8.54|8.44|8.56|8.46|8.56|8.46|8.54|8.44|55
1677015600000|2023-02-21 21:40:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|23
1677015900000|2023-02-21 21:45:00|8.56|8.46|8.54|8.44|8.57|8.47|8.53|8.43|43
1677016200000|2023-02-21 21:50:00|8.53|8.43|8.55|8.45|8.55|8.45|8.52|8.42|61
1677016500000|2023-02-21 21:55:00|8.54|8.44|8.52|8.42|8.55|8.45|8.52|8.42|71
1677016800000|2023-02-21 22:00:00|8.53|8.43|8.54|8.44|8.54|8.44|8.52|8.42|29
1677017100000|2023-02-21 22:05:00|8.53|8.43|8.57|8.47|8.59|8.49|8.53|8.43|21
1677017400000|2023-02-21 22:10:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|12
1677017700000|2023-02-21 22:15:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|21
1677018000000|2023-02-21 22:20:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|2
1677018300000|2023-02-21 22:25:00|8.57|8.47|8.58|8.48|8.59|8.49|8.56|8.46|10
1677018600000|2023-02-21 22:30:00|8.59|8.49|8.58|8.48|8.6|8.5|8.58|8.48|14
1677018900000|2023-02-21 22:35:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1677019200000|2023-02-21 22:40:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|5
1677019500000|2023-02-21 22:45:00|8.59|8.49|8.6|8.5|8.6|8.5|8.58|8.48|8
1677019800000|2023-02-21 22:50:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|5
1677020100000|2023-02-21 22:55:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|33
1677020400000|2023-02-21 23:00:00|8.58|8.48|8.59|8.49|8.6|8.5|8.57|8.47|20
1677020700000|2023-02-21 23:05:00|8.6|8.5|8.59|8.49|8.61|8.51|8.58|8.48|54
1677021000000|2023-02-21 23:10:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|8
1677021300000|2023-02-21 23:15:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|13
1677021600000|2023-02-21 23:20:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1677021900000|2023-02-21 23:25:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|66
1677022200000|2023-02-21 23:30:00|8.57|8.47|8.58|8.48|8.59|8.49|8.56|8.46|50
1677022500000|2023-02-21 23:35:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|6
1677022800000|2023-02-21 23:40:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|9
1677023100000|2023-02-21 23:45:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|19
1677023400000|2023-02-21 23:50:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1677023700000|2023-02-21 23:55:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|5
1677024000000|2023-02-22 00:00:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|6
1677024300000|2023-02-22 00:05:00|8.61|8.51|8.6|8.5|8.61|8.51|8.6|8.5|42
1677024600000|2023-02-22 00:10:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|25
1677024900000|2023-02-22 00:15:00|8.62|8.52|8.61|8.51|8.62|8.52|8.6|8.5|38
1677025200000|2023-02-22 00:20:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|36
1677025500000|2023-02-22 00:25:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|60
1677025800000|2023-02-22 00:30:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|36
1677026100000|2023-02-22 00:35:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|18
1677026400000|2023-02-22 00:40:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|3
1677026700000|2023-02-22 00:45:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|84
1677027000000|2023-02-22 00:50:00|8.57|8.47|8.59|8.49|8.59|8.49|8.56|8.46|43
1677027300000|2023-02-22 00:55:00|8.6|8.5|8.61|8.51|8.61|8.51|8.59|8.49|28
1677027600000|2023-02-22 01:00:00|8.6|8.5|8.61|8.51|8.62|8.52|8.6|8.5|24
1677027900000|2023-02-22 01:05:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|10
1677028200000|2023-02-22 01:10:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|34
1677028500000|2023-02-22 01:15:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|2
1677028800000|2023-02-22 01:20:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|35
1677029100000|2023-02-22 01:25:00|8.63|8.53|8.61|8.51|8.63|8.53|8.61|8.51|7
1677029400000|2023-02-22 01:30:00|8.6|8.5|8.58|8.48|8.61|8.51|8.58|8.48|27
1677029700000|2023-02-22 01:35:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|24
1677030000000|2023-02-22 01:40:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|16
1677030300000|2023-02-22 01:45:00|8.55|8.45|8.57|8.47|8.58|8.48|8.54|8.44|57
1677030600000|2023-02-22 01:50:00|8.56|8.46|8.54|8.44|8.56|8.46|8.53|8.43|73
1677030900000|2023-02-22 01:55:00|8.53|8.43|8.54|8.44|8.54|8.44|8.49|8.39|60
1677031200000|2023-02-22 02:00:00|8.53|8.43|8.45|8.35|8.54|8.44|8.4|8.3|153
1677031500000|2023-02-22 02:05:00|8.44|8.34|8.45|8.35|8.46|8.36|8.37|8.27|134
1677031800000|2023-02-22 02:10:00|8.44|8.34|8.44|8.34|8.46|8.36|8.43|8.33|79
1677032100000|2023-02-22 02:15:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|16
1677032400000|2023-02-22 02:20:00|8.45|8.35|8.48|8.38|8.48|8.38|8.45|8.35|18
1677032700000|2023-02-22 02:25:00|8.47|8.37|8.45|8.35|8.48|8.38|8.44|8.34|51
1677033000000|2023-02-22 02:30:00|8.44|8.34|8.44|8.34|8.47|8.37|8.41|8.31|103
1677033300000|2023-02-22 02:35:00|8.45|8.35|8.48|8.38|8.48|8.38|8.44|8.34|22
1677033600000|2023-02-22 02:40:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|11
1677033900000|2023-02-22 02:45:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|22
1677034200000|2023-02-22 02:50:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|58
1677034500000|2023-02-22 02:55:00|8.5|8.4|8.51|8.41|8.52|8.42|8.5|8.4|8
1677034800000|2023-02-22 03:00:00|8.5|8.4|8.52|8.42|8.53|8.43|8.5|8.4|39
1677035100000|2023-02-22 03:05:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|13
1677035400000|2023-02-22 03:10:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|5
1677035700000|2023-02-22 03:15:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|9
1677036000000|2023-02-22 03:20:00|8.52|8.42|8.53|8.43|8.54|8.44|8.52|8.42|36
1677036300000|2023-02-22 03:25:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|2
1677036600000|2023-02-22 03:30:00|8.54|8.44|8.52|8.42|8.54|8.44|8.52|8.42|17
1677036900000|2023-02-22 03:35:00|8.53|8.43|8.53|8.43|8.53|8.43|8.53|8.43|1
1677037200000|2023-02-22 03:40:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|12
1677037500000|2023-02-22 03:45:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|32
1677037800000|2023-02-22 03:50:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|4
1677038100000|2023-02-22 03:55:00|8.56|8.46|8.54|8.44|8.56|8.46|8.54|8.44|35
1677038400000|2023-02-22 04:00:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|5
1677038700000|2023-02-22 04:05:00|8.54|8.44|8.54|8.44|8.55|8.45|8.54|8.44|19
1677039000000|2023-02-22 04:10:00|8.55|8.45|8.55|8.45|8.55|8.45|8.55|8.45|1
1677039300000|2023-02-22 04:15:00|8.56|8.46|8.54|8.44|8.56|8.46|8.54|8.44|13
1677039600000|2023-02-22 04:20:00|8.55|8.45|8.53|8.43|8.55|8.45|8.53|8.43|3
1677039900000|2023-02-22 04:25:00|8.54|8.44|8.52|8.42|8.54|8.44|8.52|8.42|15
1677040200000|2023-02-22 04:30:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|50
1677040500000|2023-02-22 04:35:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|7
1677040800000|2023-02-22 04:40:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|26
1677041100000|2023-02-22 04:45:00|8.5|8.4|8.49|8.39|8.51|8.41|8.49|8.39|56
1677041400000|2023-02-22 04:50:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|82
1677041700000|2023-02-22 04:55:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|8
1677042000000|2023-02-22 05:00:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|33
1677042600000|2023-02-22 05:10:00|8.51|8.41|8.5|8.4|8.52|8.42|8.49|8.39|20
1677042900000|2023-02-22 05:15:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|18
1677043200000|2023-02-22 05:20:00|8.51|8.41|8.47|8.37|8.51|8.41|8.47|8.37|33
1677043500000|2023-02-22 05:25:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|10
1677043800000|2023-02-22 05:30:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|28
1677044100000|2023-02-22 05:35:00|8.48|8.38|8.49|8.39|8.49|8.39|8.47|8.37|10
1677044400000|2023-02-22 05:40:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|19
1677044700000|2023-02-22 05:45:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|8
1677045000000|2023-02-22 05:50:00|8.49|8.39|8.5|8.4|8.51|8.41|8.49|8.39|8
1677045300000|2023-02-22 05:55:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|6
1677045600000|2023-02-22 06:00:00|8.51|8.41|8.52|8.42|8.53|8.43|8.5|8.4|18
1677045900000|2023-02-22 06:05:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|42
1677046200000|2023-02-22 06:10:00|8.51|8.41|8.52|8.42|8.53|8.43|8.51|8.41|12
1677046500000|2023-02-22 06:15:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|30
1677046800000|2023-02-22 06:20:00|8.49|8.39|8.52|8.42|8.52|8.42|8.49|8.39|8
1677047100000|2023-02-22 06:25:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|17
1677047400000|2023-02-22 06:30:00|8.52|8.42|8.53|8.43|8.54|8.44|8.49|8.39|52
1677047700000|2023-02-22 06:35:00|8.52|8.42|8.49|8.39|8.52|8.42|8.49|8.39|36
1677048000000|2023-02-22 06:40:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|10
1677048300000|2023-02-22 06:45:00|8.46|8.36|8.49|8.39|8.5|8.4|8.46|8.36|18
1677048600000|2023-02-22 06:50:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|10
1677048900000|2023-02-22 06:55:00|8.48|8.38|8.45|8.35|8.48|8.38|8.43|8.33|40
1677049200000|2023-02-22 07:00:00|8.44|8.34|8.44|8.34|8.46|8.36|8.43|8.33|27
1677049500000|2023-02-22 07:05:00|8.43|8.33|8.43|8.33|8.46|8.36|8.43|8.33|37
1677049800000|2023-02-22 07:10:00|8.44|8.34|8.46|8.36|8.46|8.36|8.43|8.33|21
1677050100000|2023-02-22 07:15:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|11
1677050400000|2023-02-22 07:20:00|8.48|8.38|8.49|8.39|8.49|8.39|8.47|8.37|12
1677050700000|2023-02-22 07:25:00|8.48|8.38|8.46|8.36|8.49|8.39|8.46|8.36|19
1677051000000|2023-02-22 07:30:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|18
1677051300000|2023-02-22 07:35:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|34
1677051600000|2023-02-22 07:40:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|16
1677051900000|2023-02-22 07:45:00|8.49|8.39|8.51|8.41|8.52|8.42|8.49|8.39|9
1677052200000|2023-02-22 07:50:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|6
1677052500000|2023-02-22 07:55:00|8.5|8.4|8.48|8.38|8.51|8.41|8.48|8.38|35
1677052800000|2023-02-22 08:00:00|8.49|8.39|8.47|8.37|8.49|8.39|8.46|8.36|29
1677053100000|2023-02-22 08:05:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|19
1677053400000|2023-02-22 08:10:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|86
1677053700000|2023-02-22 08:15:00|8.45|8.35|8.42|8.32|8.45|8.35|8.42|8.32|48
1677054000000|2023-02-22 08:20:00|8.43|8.33|8.44|8.34|8.44|8.34|8.41|8.31|38
1677054300000|2023-02-22 08:25:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|17
1677054600000|2023-02-22 08:30:00|8.42|8.32|8.39|8.29|8.42|8.32|8.36|8.26|78
1677054900000|2023-02-22 08:35:00|8.4|8.3|8.35|8.25|8.4|8.3|8.34|8.24|74
1677055200000|2023-02-22 08:40:00|8.34|8.24|8.34|8.24|8.37|8.27|8.34|8.24|91
1677055500000|2023-02-22 08:45:00|8.35|8.25|8.38|8.28|8.38|8.28|8.34|8.24|56
1677055800000|2023-02-22 08:50:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|26
1677056100000|2023-02-22 08:55:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|52
1677056400000|2023-02-22 09:00:00|8.37|8.27|8.39|8.29|8.39|8.29|8.37|8.27|39
1677056700000|2023-02-22 09:05:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|26
1677057000000|2023-02-22 09:10:00|8.4|8.3|8.41|8.31|8.42|8.32|8.39|8.29|54
1677057300000|2023-02-22 09:15:00|8.4|8.3|8.41|8.31|8.42|8.32|8.4|8.3|42
1677057600000|2023-02-22 09:20:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|13
1677057900000|2023-02-22 09:25:00|8.43|8.33|8.56|8.46|8.59|8.49|8.42|8.32|90
1677058200000|2023-02-22 09:30:00|8.55|8.45|8.5|8.4|8.62|8.52|8.49|8.39|106
1677058500000|2023-02-22 09:35:00|8.49|8.39|8.51|8.41|8.52|8.42|8.47|8.37|49
1677058800000|2023-02-22 09:40:00|8.52|8.42|8.71|8.61|8.92|8.82|8.51|8.41|378
1677059100000|2023-02-22 09:45:00|8.7|8.6|8.8|8.7|8.84|8.74|8.68|8.58|206
1677059400000|2023-02-22 09:50:00|8.79|8.69|8.74|8.64|8.84|8.74|8.74|8.64|147
1677059700000|2023-02-22 09:55:00|8.75|8.65|8.8|8.7|8.81|8.71|8.74|8.64|106
1677060000000|2023-02-22 10:00:00|8.81|8.71|8.75|8.65|8.82|8.72|8.74|8.64|91
1677060300000|2023-02-22 10:05:00|8.74|8.64|8.75|8.65|8.76|8.66|8.74|8.64|128
1677060600000|2023-02-22 10:10:00|8.74|8.64|8.73|8.63|8.76|8.66|8.71|8.61|50
1677060900000|2023-02-22 10:15:00|8.72|8.62|8.75|8.65|8.77|8.67|8.72|8.62|100
1677061200000|2023-02-22 10:20:00|8.74|8.64|8.7|8.6|8.75|8.65|8.7|8.6|59
1677061500000|2023-02-22 10:25:00|8.71|8.61|8.69|8.59|8.71|8.61|8.68|8.58|69
1677061800000|2023-02-22 10:30:00|8.68|8.58|8.7|8.6|8.71|8.61|8.68|8.58|33
1677062100000|2023-02-22 10:35:00|8.71|8.61|8.75|8.65|8.75|8.65|8.71|8.61|65
1677062400000|2023-02-22 10:40:00|8.76|8.66|8.74|8.64|8.76|8.66|8.73|8.63|37
1677062700000|2023-02-22 10:45:00|8.75|8.65|8.73|8.63|8.76|8.66|8.72|8.62|87
1677063000000|2023-02-22 10:50:00|8.72|8.62|8.73|8.63|8.73|8.63|8.71|8.61|32
1677063300000|2023-02-22 10:55:00|8.72|8.62|8.74|8.64|8.74|8.64|8.72|8.62|15
1677063600000|2023-02-22 11:00:00|8.75|8.65|8.75|8.65|8.75|8.65|8.74|8.64|9
1677063900000|2023-02-22 11:05:00|8.74|8.64|8.71|8.61|8.75|8.65|8.7|8.6|16
1677064200000|2023-02-22 11:10:00|8.7|8.6|8.69|8.59|8.71|8.61|8.68|8.58|46
1677064500000|2023-02-22 11:15:00|8.68|8.58|8.68|8.58|8.7|8.6|8.67|8.57|61
1677064800000|2023-02-22 11:20:00|8.69|8.59|8.68|8.58|8.69|8.59|8.67|8.57|30
1677065100000|2023-02-22 11:25:00|8.69|8.59|8.65|8.55|8.69|8.59|8.63|8.53|23
1677065400000|2023-02-22 11:30:00|8.64|8.54|8.63|8.53|8.66|8.56|8.62|8.52|38
1677065700000|2023-02-22 11:35:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|29
1677066000000|2023-02-22 11:40:00|8.61|8.51|8.64|8.54|8.65|8.55|8.61|8.51|24
1677066300000|2023-02-22 11:45:00|8.65|8.55|8.62|8.52|8.65|8.55|8.61|8.51|18
1677066600000|2023-02-22 11:50:00|8.63|8.53|8.65|8.55|8.65|8.55|8.63|8.53|15
1677066900000|2023-02-22 11:55:00|8.66|8.56|8.65|8.55|8.66|8.56|8.64|8.54|78
1677067200000|2023-02-22 12:00:00|8.64|8.54|8.64|8.54|8.65|8.55|8.61|8.51|81
1677067500000|2023-02-22 12:05:00|8.63|8.53|8.65|8.55|8.65|8.55|8.63|8.53|7
1677067800000|2023-02-22 12:10:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|41
1677068100000|2023-02-22 12:15:00|8.65|8.55|8.66|8.56|8.66|8.56|8.64|8.54|40
1677068400000|2023-02-22 12:20:00|8.67|8.57|8.67|8.57|8.68|8.58|8.66|8.56|23
1677068700000|2023-02-22 12:25:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|66
1677069000000|2023-02-22 12:30:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|84
1677069300000|2023-02-22 12:35:00|8.66|8.56|8.65|8.55|8.68|8.58|8.65|8.55|22
1677069600000|2023-02-22 12:40:00|8.66|8.56|8.63|8.53|8.66|8.56|8.63|8.53|22
1677069900000|2023-02-22 12:45:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|9
1677070200000|2023-02-22 12:50:00|8.63|8.53|8.62|8.52|8.63|8.53|8.61|8.51|36
1677070500000|2023-02-22 12:55:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|24
1677070800000|2023-02-22 13:00:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|54
1677071100000|2023-02-22 13:05:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|20
1677071400000|2023-02-22 13:10:00|8.65|8.55|8.62|8.52|8.65|8.55|8.6|8.5|72
1677071700000|2023-02-22 13:15:00|8.61|8.51|8.6|8.5|8.62|8.52|8.57|8.47|92
1677072000000|2023-02-22 13:20:00|8.61|8.51|8.61|8.51|8.61|8.51|8.59|8.49|13
1677072300000|2023-02-22 13:25:00|8.62|8.52|8.61|8.51|8.62|8.52|8.6|8.5|10
1677072600000|2023-02-22 13:30:00|8.62|8.52|8.6|8.5|8.62|8.52|8.58|8.48|33
1677072900000|2023-02-22 13:35:00|8.61|8.51|8.61|8.51|8.62|8.52|8.59|8.49|55
1677073200000|2023-02-22 13:40:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|60
1677073500000|2023-02-22 13:45:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|7
1677073800000|2023-02-22 13:50:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|52
1677074100000|2023-02-22 13:55:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|47
1677074400000|2023-02-22 14:00:00|8.64|8.54|8.59|8.49|8.64|8.54|8.59|8.49|50
1677074700000|2023-02-22 14:05:00|8.58|8.48|8.57|8.47|8.6|8.5|8.57|8.47|78
1677075000000|2023-02-22 14:10:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|78
1677075300000|2023-02-22 14:15:00|8.56|8.46|8.56|8.46|8.58|8.48|8.55|8.45|69
1677075600000|2023-02-22 14:20:00|8.57|8.47|8.54|8.44|8.58|8.48|8.54|8.44|76
1677075900000|2023-02-22 14:25:00|8.55|8.45|8.56|8.46|8.58|8.48|8.54|8.44|58
1677076200000|2023-02-22 14:30:00|8.57|8.47|8.58|8.48|8.61|8.51|8.57|8.47|50
1677076500000|2023-02-22 14:35:00|8.57|8.47|8.58|8.48|8.6|8.5|8.56|8.46|72
1677076800000|2023-02-22 14:40:00|8.59|8.49|8.58|8.48|8.6|8.5|8.57|8.47|50
1677077100000|2023-02-22 14:45:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|19
1677077400000|2023-02-22 14:50:00|8.58|8.48|8.55|8.45|8.59|8.49|8.53|8.43|66
1677077700000|2023-02-22 14:55:00|8.54|8.44|8.55|8.45|8.58|8.48|8.53|8.43|40
1677078000000|2023-02-22 15:00:00|8.56|8.46|8.52|8.42|8.57|8.47|8.51|8.41|87
1677078300000|2023-02-22 15:05:00|8.53|8.43|8.53|8.43|8.57|8.47|8.53|8.43|89
1677078600000|2023-02-22 15:10:00|8.52|8.42|8.51|8.41|8.53|8.43|8.49|8.39|82
1677078900000|2023-02-22 15:15:00|8.52|8.42|8.45|8.35|8.53|8.43|8.44|8.34|74
1677079200000|2023-02-22 15:20:00|8.44|8.34|8.48|8.38|8.48|8.38|8.42|8.32|51
1677079500000|2023-02-22 15:25:00|8.47|8.37|8.45|8.35|8.48|8.38|8.45|8.35|17
1677079800000|2023-02-22 15:30:00|8.44|8.34|8.41|8.31|8.46|8.36|8.4|8.3|82
1677080100000|2023-02-22 15:35:00|8.4|8.3|8.41|8.31|8.44|8.34|8.4|8.3|44
1677080400000|2023-02-22 15:40:00|8.42|8.32|8.43|8.33|8.44|8.34|8.4|8.3|66
1677080700000|2023-02-22 15:45:00|8.44|8.34|8.45|8.35|8.45|8.35|8.42|8.32|28
1677081000000|2023-02-22 15:50:00|8.44|8.34|8.39|8.29|8.44|8.34|8.37|8.27|60
1677081300000|2023-02-22 15:55:00|8.4|8.3|8.38|8.28|8.42|8.32|8.34|8.24|95
1677081600000|2023-02-22 16:00:00|8.37|8.27|8.39|8.29|8.4|8.3|8.37|8.27|57
1677081900000|2023-02-22 16:05:00|8.4|8.3|8.42|8.32|8.43|8.33|8.4|8.3|59
1677082200000|2023-02-22 16:10:00|8.43|8.33|8.4|8.3|8.43|8.33|8.39|8.29|122
1677082500000|2023-02-22 16:15:00|8.41|8.31|8.38|8.28|8.41|8.31|8.37|8.27|80
1677082800000|2023-02-22 16:20:00|8.39|8.29|8.4|8.3|8.4|8.3|8.37|8.27|36
1677083100000|2023-02-22 16:25:00|8.39|8.29|8.4|8.3|8.4|8.3|8.36|8.26|86
1677083400000|2023-02-22 16:30:00|8.39|8.29|8.4|8.3|8.42|8.32|8.38|8.28|82
1677083700000|2023-02-22 16:35:00|8.39|8.29|8.4|8.3|8.42|8.32|8.39|8.29|52
1677084000000|2023-02-22 16:40:00|8.41|8.31|8.42|8.32|8.42|8.32|8.4|8.3|16
1677084300000|2023-02-22 16:45:00|8.41|8.31|8.39|8.29|8.42|8.32|8.39|8.29|27
1677084600000|2023-02-22 16:50:00|8.38|8.28|8.42|8.32|8.43|8.33|8.38|8.28|45
1677084900000|2023-02-22 16:55:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|95
1677085200000|2023-02-22 17:00:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|22
1677085500000|2023-02-22 17:05:00|8.44|8.34|8.43|8.33|8.45|8.35|8.43|8.33|18
1677085800000|2023-02-22 17:10:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|98
1677086100000|2023-02-22 17:15:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|69
1677086400000|2023-02-22 17:20:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|58
1677086700000|2023-02-22 17:25:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|62
1677087000000|2023-02-22 17:30:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|28
1677087300000|2023-02-22 17:35:00|8.45|8.35|8.45|8.35|8.47|8.37|8.44|8.34|47
1677087600000|2023-02-22 17:40:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1677087900000|2023-02-22 17:45:00|8.45|8.35|8.44|8.34|8.45|8.35|8.43|8.33|22
1677088200000|2023-02-22 17:50:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|26
1677088500000|2023-02-22 17:55:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|75
1677088800000|2023-02-22 18:00:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|44
1677089100000|2023-02-22 18:05:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|25
1677089400000|2023-02-22 18:10:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|24
1677089700000|2023-02-22 18:15:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|2
1677090000000|2023-02-22 18:20:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|38
1677090600000|2023-02-22 18:30:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|29
1677090900000|2023-02-22 18:35:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|37
1677091200000|2023-02-22 18:40:00|8.45|8.35|8.45|8.35|8.45|8.35|8.43|8.33|29
1677091500000|2023-02-22 18:45:00|8.46|8.36|8.47|8.37|8.5|8.4|8.44|8.34|62
1677091800000|2023-02-22 18:50:00|8.46|8.36|8.44|8.34|8.47|8.37|8.43|8.33|67
1677092100000|2023-02-22 18:55:00|8.45|8.35|8.46|8.36|8.48|8.38|8.45|8.35|60
1677092400000|2023-02-22 19:00:00|8.45|8.35|8.5|8.4|8.51|8.41|8.42|8.32|194
1677092700000|2023-02-22 19:05:00|8.51|8.41|8.53|8.43|8.53|8.43|8.48|8.38|119
1677093000000|2023-02-22 19:10:00|8.54|8.44|8.5|8.4|8.54|8.44|8.47|8.37|105
1677093300000|2023-02-22 19:15:00|8.49|8.39|8.51|8.41|8.52|8.42|8.47|8.37|55
1677093600000|2023-02-22 19:20:00|8.52|8.42|8.49|8.39|8.53|8.43|8.48|8.38|52
1677093900000|2023-02-22 19:25:00|8.5|8.4|8.5|8.4|8.51|8.41|8.48|8.38|45
1677094200000|2023-02-22 19:30:00|8.49|8.39|8.47|8.37|8.49|8.39|8.46|8.36|25
1677094500000|2023-02-22 19:35:00|8.48|8.38|8.48|8.38|8.5|8.4|8.47|8.37|55
1677094800000|2023-02-22 19:40:00|8.49|8.39|8.48|8.38|8.49|8.39|8.47|8.37|14
1677095100000|2023-02-22 19:45:00|8.47|8.37|8.52|8.42|8.52|8.42|8.47|8.37|32
1677095400000|2023-02-22 19:50:00|8.51|8.41|8.5|8.4|8.52|8.42|8.5|8.4|26
1677095700000|2023-02-22 19:55:00|8.49|8.39|8.48|8.38|8.5|8.4|8.48|8.38|12
1677096000000|2023-02-22 20:00:00|8.49|8.39|8.48|8.38|8.49|8.39|8.47|8.37|46
1677096300000|2023-02-22 20:05:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|73
1677096600000|2023-02-22 20:10:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|12
1677096900000|2023-02-22 20:15:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|45
1677097200000|2023-02-22 20:20:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|47
1677097500000|2023-02-22 20:25:00|8.5|8.4|8.48|8.38|8.5|8.4|8.48|8.38|55
1677097800000|2023-02-22 20:30:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|15
1677098100000|2023-02-22 20:35:00|8.46|8.36|8.45|8.35|8.47|8.37|8.45|8.35|38
1677098400000|2023-02-22 20:40:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|31
1677098700000|2023-02-22 20:45:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|36
1677099000000|2023-02-22 20:50:00|8.45|8.35|8.47|8.37|8.48|8.38|8.45|8.35|53
1677099300000|2023-02-22 20:55:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|23
1677099600000|2023-02-22 21:00:00|8.49|8.39|8.49|8.39|8.49|8.39|8.49|8.39|1
1677099900000|2023-02-22 21:05:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|11
1677100200000|2023-02-22 21:10:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|16
1677100500000|2023-02-22 21:15:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|26
1677100800000|2023-02-22 21:20:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|15
1677101100000|2023-02-22 21:25:00|8.5|8.4|8.5|8.4|8.5|8.4|8.5|8.4|1
1677101400000|2023-02-22 21:30:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|25
1677101700000|2023-02-22 21:35:00|8.5|8.4|8.48|8.38|8.5|8.4|8.48|8.38|5
1677102000000|2023-02-22 21:40:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|6
1677102300000|2023-02-22 21:45:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|5
1677102600000|2023-02-22 21:50:00|8.5|8.4|8.52|8.42|8.53|8.43|8.5|8.4|11
1677102900000|2023-02-22 21:55:00|8.53|8.43|8.51|8.41|8.53|8.43|8.51|8.41|3
1677103200000|2023-02-22 22:00:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|4
1677103500000|2023-02-22 22:05:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|5
1677104100000|2023-02-22 22:15:00|8.51|8.41|8.54|8.44|8.54|8.44|8.51|8.41|16
1677104400000|2023-02-22 22:20:00|8.53|8.43|8.54|8.44|8.55|8.45|8.53|8.43|12
1677104700000|2023-02-22 22:25:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|7
1677105000000|2023-02-22 22:30:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|5
1677105300000|2023-02-22 22:35:00|8.55|8.45|8.57|8.47|8.57|8.47|8.53|8.43|15
1677105600000|2023-02-22 22:40:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|9
1677106200000|2023-02-22 22:50:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|13
1677106500000|2023-02-22 22:55:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|6
1677106800000|2023-02-22 23:00:00|8.58|8.48|8.59|8.49|8.59|8.49|8.57|8.47|54
1677107100000|2023-02-22 23:05:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|65
1677107400000|2023-02-22 23:10:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|87
1677107700000|2023-02-22 23:15:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|38
1677108000000|2023-02-22 23:20:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|26
1677108300000|2023-02-22 23:25:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|13
1677108600000|2023-02-22 23:30:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|15
1677108900000|2023-02-22 23:35:00|8.6|8.5|8.58|8.48|8.6|8.5|8.58|8.48|47
1677109200000|2023-02-22 23:40:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|17
1677109500000|2023-02-22 23:45:00|8.6|8.5|8.6|8.5|8.6|8.5|8.58|8.48|21
1677109800000|2023-02-22 23:50:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1677110100000|2023-02-22 23:55:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|37
1677110400000|2023-02-23 00:00:00|8.61|8.51|8.6|8.5|8.61|8.51|8.59|8.49|66
1677110700000|2023-02-23 00:05:00|8.59|8.49|8.58|8.48|8.6|8.5|8.58|8.48|14
1677111000000|2023-02-23 00:10:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|49
1677111300000|2023-02-23 00:15:00|8.58|8.48|8.6|8.5|8.6|8.5|8.58|8.48|9
1677111600000|2023-02-23 00:20:00|8.59|8.49|8.58|8.48|8.6|8.5|8.58|8.48|14
1677111900000|2023-02-23 00:25:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|38
1677112200000|2023-02-23 00:30:00|8.59|8.49|8.57|8.47|8.59|8.49|8.56|8.46|29
1677112500000|2023-02-23 00:35:00|8.58|8.48|8.58|8.48|8.58|8.48|8.56|8.46|29
1677112800000|2023-02-23 00:40:00|8.57|8.47|8.59|8.49|8.62|8.52|8.57|8.47|41
1677113100000|2023-02-23 00:45:00|8.6|8.5|8.61|8.51|8.62|8.52|8.59|8.49|60
1677113400000|2023-02-23 00:50:00|8.6|8.5|8.6|8.5|8.62|8.52|8.6|8.5|45
1677113700000|2023-02-23 00:55:00|8.59|8.49|8.61|8.51|8.62|8.52|8.59|8.49|19
1677114000000|2023-02-23 01:00:00|8.6|8.5|8.59|8.49|8.61|8.51|8.58|8.48|8
1677114300000|2023-02-23 01:05:00|8.58|8.48|8.6|8.5|8.6|8.5|8.58|8.48|47
1677114600000|2023-02-23 01:10:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|79
1677114900000|2023-02-23 01:15:00|8.58|8.48|8.6|8.5|8.6|8.5|8.58|8.48|19
1677115200000|2023-02-23 01:20:00|8.61|8.51|8.61|8.51|8.61|8.51|8.59|8.49|27
1677115500000|2023-02-23 01:25:00|8.6|8.5|8.61|8.51|8.62|8.52|8.6|8.5|18
1677115800000|2023-02-23 01:30:00|8.6|8.5|8.61|8.51|8.62|8.52|8.6|8.5|32
1677116100000|2023-02-23 01:35:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|19
1677116400000|2023-02-23 01:40:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|51
1677116700000|2023-02-23 01:45:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|80
1677117000000|2023-02-23 01:50:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|64
1677117300000|2023-02-23 01:55:00|8.6|8.5|8.62|8.52|8.62|8.52|8.59|8.49|93
1677117600000|2023-02-23 02:00:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|35
1677117900000|2023-02-23 02:05:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|28
1677118200000|2023-02-23 02:10:00|8.62|8.52|8.6|8.5|8.63|8.53|8.6|8.5|51
1677118500000|2023-02-23 02:15:00|8.61|8.51|8.61|8.51|8.61|8.51|8.59|8.49|29
1677118800000|2023-02-23 02:20:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|7
1677119100000|2023-02-23 02:25:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|2
1677119400000|2023-02-23 02:30:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|21
1677119700000|2023-02-23 02:35:00|8.64|8.54|8.66|8.56|8.67|8.57|8.63|8.53|47
1677120000000|2023-02-23 02:40:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|69
1677120300000|2023-02-23 02:45:00|8.68|8.58|8.69|8.59|8.69|8.59|8.66|8.56|102
1677120600000|2023-02-23 02:50:00|8.68|8.58|8.68|8.58|8.69|8.59|8.68|8.58|41
1677120900000|2023-02-23 02:55:00|8.69|8.59|8.67|8.57|8.69|8.59|8.67|8.57|3
1677121200000|2023-02-23 03:00:00|8.68|8.58|8.68|8.58|8.69|8.59|8.67|8.57|77
1677121500000|2023-02-23 03:05:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|37
1677121800000|2023-02-23 03:10:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|4
1677122100000|2023-02-23 03:15:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|15
1677122400000|2023-02-23 03:20:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|16
1677122700000|2023-02-23 03:25:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|28
1677123000000|2023-02-23 03:30:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|8
1677123300000|2023-02-23 03:35:00|8.65|8.55|8.65|8.55|8.65|8.55|8.65|8.55|1
1677123600000|2023-02-23 03:40:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|5
1677123900000|2023-02-23 03:45:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|63
1677124200000|2023-02-23 03:50:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|45
1677124500000|2023-02-23 03:55:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|3
1677124800000|2023-02-23 04:00:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|46
1677125100000|2023-02-23 04:05:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|29
1677125400000|2023-02-23 04:10:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|27
1677125700000|2023-02-23 04:15:00|8.64|8.54|8.64|8.54|8.64|8.54|8.64|8.54|1
1677126000000|2023-02-23 04:20:00|8.63|8.53|8.65|8.55|8.65|8.55|8.63|8.53|31
1677126600000|2023-02-23 04:30:00|8.66|8.56|8.66|8.56|8.66|8.56|8.66|8.56|1
1677126900000|2023-02-23 04:35:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|25
1677127200000|2023-02-23 04:40:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|9
1677127500000|2023-02-23 04:45:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|14
1677127800000|2023-02-23 04:50:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|29
1677128100000|2023-02-23 04:55:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|43
1677128400000|2023-02-23 05:00:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|22
1677128700000|2023-02-23 05:05:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|28
1677129000000|2023-02-23 05:10:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|10
1677129300000|2023-02-23 05:15:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|30
1677129600000|2023-02-23 05:20:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|18
1677129900000|2023-02-23 05:25:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|29
1677130200000|2023-02-23 05:30:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|35
1677130500000|2023-02-23 05:35:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|16
1677130800000|2023-02-23 05:40:00|8.65|8.55|8.64|8.54|8.66|8.56|8.64|8.54|56
1677131100000|2023-02-23 05:45:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|17
1677131400000|2023-02-23 05:50:00|8.64|8.54|8.63|8.53|8.65|8.55|8.63|8.53|58
1677131700000|2023-02-23 05:55:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|18
1677132000000|2023-02-23 06:00:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|26
1677132300000|2023-02-23 06:05:00|8.64|8.54|8.63|8.53|8.64|8.54|8.62|8.52|16
1677132600000|2023-02-23 06:10:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|38
1677132900000|2023-02-23 06:15:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|3
1677133200000|2023-02-23 06:20:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|13
1677133500000|2023-02-23 06:25:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|11
1677133800000|2023-02-23 06:30:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|7
1677134100000|2023-02-23 06:35:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|28
1677134400000|2023-02-23 06:40:00|8.6|8.5|8.61|8.51|8.62|8.52|8.59|8.49|20
1677134700000|2023-02-23 06:45:00|8.6|8.5|8.6|8.5|8.61|8.51|8.6|8.5|7
1677135000000|2023-02-23 06:50:00|8.61|8.51|8.62|8.52|8.62|8.52|8.6|8.5|50
1677135300000|2023-02-23 06:55:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|10
1677135600000|2023-02-23 07:00:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|29
1677135900000|2023-02-23 07:05:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|19
1677136200000|2023-02-23 07:10:00|8.63|8.53|8.63|8.53|8.63|8.53|8.63|8.53|1
1677136500000|2023-02-23 07:15:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|2
1677136800000|2023-02-23 07:20:00|8.62|8.52|8.62|8.52|8.62|8.52|8.62|8.52|1
1677137100000|2023-02-23 07:25:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|52
1677137400000|2023-02-23 07:30:00|8.63|8.53|8.61|8.51|8.63|8.53|8.61|8.51|3
1677137700000|2023-02-23 07:35:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|9
1677138000000|2023-02-23 07:40:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|15
1677138300000|2023-02-23 07:45:00|8.6|8.5|8.62|8.52|8.62|8.52|8.6|8.5|3
1677138600000|2023-02-23 07:50:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|14
1677138900000|2023-02-23 07:55:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|26
1677139200000|2023-02-23 08:00:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|17
1677139500000|2023-02-23 08:05:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|14
1677139800000|2023-02-23 08:10:00|8.62|8.52|8.63|8.53|8.63|8.53|8.61|8.51|68
1677140400000|2023-02-23 08:20:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|37
1677140700000|2023-02-23 08:25:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|34
1677141000000|2023-02-23 08:30:00|8.61|8.51|8.63|8.53|8.63|8.53|8.61|8.51|25
1677141300000|2023-02-23 08:35:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|5
1677141600000|2023-02-23 08:40:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|53
1677141900000|2023-02-23 08:45:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|17
1677142200000|2023-02-23 08:50:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|19
1677142500000|2023-02-23 08:55:00|8.62|8.52|8.6|8.5|8.62|8.52|8.6|8.5|27
1677142800000|2023-02-23 09:00:00|8.61|8.51|8.6|8.5|8.61|8.51|8.6|8.5|18
1677143100000|2023-02-23 09:05:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|99
1677143400000|2023-02-23 09:10:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|12
1677143700000|2023-02-23 09:15:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|3
1677144000000|2023-02-23 09:20:00|8.63|8.53|8.6|8.5|8.63|8.53|8.59|8.49|54
1677144300000|2023-02-23 09:25:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|53
1677144600000|2023-02-23 09:30:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|28
1677144900000|2023-02-23 09:35:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|15
1677145200000|2023-02-23 09:40:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|3
1677145500000|2023-02-23 09:45:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|12
1677145800000|2023-02-23 09:50:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|16
1677146100000|2023-02-23 09:55:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|30
1677146400000|2023-02-23 10:00:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|74
1677146700000|2023-02-23 10:05:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|40
1677147000000|2023-02-23 10:10:00|8.58|8.48|8.6|8.5|8.6|8.5|8.58|8.48|7
1677147300000|2023-02-23 10:15:00|8.61|8.51|8.6|8.5|8.61|8.51|8.6|8.5|70
1677147600000|2023-02-23 10:20:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|49
1677147900000|2023-02-23 10:25:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|17
1677148200000|2023-02-23 10:30:00|8.61|8.51|8.6|8.5|8.61|8.51|8.6|8.5|4
1677148500000|2023-02-23 10:35:00|8.61|8.51|8.59|8.49|8.61|8.51|8.59|8.49|13
1677148800000|2023-02-23 10:40:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|12
1677149100000|2023-02-23 10:45:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|13
1677149400000|2023-02-23 10:50:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|9
1677149700000|2023-02-23 10:55:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|17
1677150000000|2023-02-23 11:00:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|17
1677150600000|2023-02-23 11:10:00|8.6|8.5|8.6|8.5|8.61|8.51|8.6|8.5|7
1677150900000|2023-02-23 11:15:00|8.59|8.49|8.6|8.5|8.62|8.52|8.59|8.49|40
1677151200000|2023-02-23 11:20:00|8.59|8.49|8.54|8.44|8.6|8.5|8.52|8.42|48
1677151500000|2023-02-23 11:25:00|8.53|8.43|8.47|8.37|8.54|8.44|8.46|8.36|87
1677151800000|2023-02-23 11:30:00|8.46|8.36|8.48|8.38|8.49|8.39|8.46|8.36|87
1677152100000|2023-02-23 11:35:00|8.47|8.37|8.45|8.35|8.48|8.38|8.42|8.32|145
1677152400000|2023-02-23 11:40:00|8.44|8.34|8.46|8.36|8.47|8.37|8.44|8.34|87
1677152700000|2023-02-23 11:45:00|8.47|8.37|8.45|8.35|8.47|8.37|8.44|8.34|71
1677153000000|2023-02-23 11:50:00|8.46|8.36|8.47|8.37|8.47|8.37|8.44|8.34|52
1677153300000|2023-02-23 11:55:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|53
1677153600000|2023-02-23 12:00:00|8.47|8.37|8.46|8.36|8.48|8.38|8.46|8.36|62
1677153900000|2023-02-23 12:05:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|30
1677154200000|2023-02-23 12:10:00|8.47|8.37|8.47|8.37|8.47|8.37|8.45|8.35|21
1677154500000|2023-02-23 12:15:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|7
1677154800000|2023-02-23 12:20:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|22
1677155100000|2023-02-23 12:25:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|26
1677155400000|2023-02-23 12:30:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|3
1677155700000|2023-02-23 12:35:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|6
1677156000000|2023-02-23 12:40:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|8
1677156300000|2023-02-23 12:45:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|15
1677156600000|2023-02-23 12:50:00|8.53|8.43|8.54|8.44|8.54|8.44|8.52|8.42|36
1677156900000|2023-02-23 12:55:00|8.53|8.43|8.53|8.43|8.54|8.44|8.53|8.43|33
1677157200000|2023-02-23 13:00:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|37
1677157800000|2023-02-23 13:10:00|8.55|8.45|8.57|8.47|8.57|8.47|8.54|8.44|73
1677158100000|2023-02-23 13:15:00|8.56|8.46|8.58|8.48|8.58|8.48|8.55|8.45|25
1677158400000|2023-02-23 13:20:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|33
1677158700000|2023-02-23 13:25:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|7
1677159000000|2023-02-23 13:30:00|8.57|8.47|8.54|8.44|8.57|8.47|8.53|8.43|82
1677159300000|2023-02-23 13:35:00|8.55|8.45|8.56|8.46|8.57|8.47|8.55|8.45|32
1677159600000|2023-02-23 13:40:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|23
1677159900000|2023-02-23 13:45:00|8.56|8.46|8.53|8.43|8.56|8.46|8.53|8.43|12
1677160200000|2023-02-23 13:50:00|8.54|8.44|8.53|8.43|8.54|8.44|8.5|8.4|42
1677160500000|2023-02-23 13:55:00|8.52|8.42|8.53|8.43|8.55|8.45|8.52|8.42|36
1677160800000|2023-02-23 14:00:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|60
1677161100000|2023-02-23 14:05:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|10
1677161400000|2023-02-23 14:10:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|11
1677161700000|2023-02-23 14:15:00|8.57|8.47|8.58|8.48|8.58|8.48|8.56|8.46|20
1677162000000|2023-02-23 14:20:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|7
1677162300000|2023-02-23 14:25:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|33
1677162600000|2023-02-23 14:30:00|8.57|8.47|8.55|8.45|8.57|8.47|8.54|8.44|37
1677162900000|2023-02-23 14:35:00|8.56|8.46|8.53|8.43|8.56|8.46|8.53|8.43|78
1677163200000|2023-02-23 14:40:00|8.54|8.44|8.53|8.43|8.55|8.45|8.53|8.43|54
1677163500000|2023-02-23 14:45:00|8.54|8.44|8.55|8.45|8.57|8.47|8.54|8.44|50
1677163800000|2023-02-23 14:50:00|8.56|8.46|8.56|8.46|8.56|8.46|8.54|8.44|45
1677164100000|2023-02-23 14:55:00|8.55|8.45|8.54|8.44|8.56|8.46|8.54|8.44|50
1677164400000|2023-02-23 15:00:00|8.55|8.45|8.52|8.42|8.55|8.45|8.52|8.42|34
1677164700000|2023-02-23 15:05:00|8.53|8.43|8.53|8.43|8.53|8.43|8.51|8.41|25
1677165000000|2023-02-23 15:10:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|53
1677165300000|2023-02-23 15:15:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|8
1677165600000|2023-02-23 15:20:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|9
1677165900000|2023-02-23 15:25:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|34
1677166200000|2023-02-23 15:30:00|8.54|8.44|8.56|8.46|8.57|8.47|8.52|8.42|37
1677166500000|2023-02-23 15:35:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|32
1677166800000|2023-02-23 15:40:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|7
1677167100000|2023-02-23 15:45:00|8.54|8.44|8.52|8.42|8.55|8.45|8.52|8.42|39
1677167400000|2023-02-23 15:50:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|61
1677167700000|2023-02-23 15:55:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|6
1677168000000|2023-02-23 16:00:00|8.54|8.44|8.54|8.44|8.54|8.44|8.52|8.42|17
1677168300000|2023-02-23 16:05:00|8.53|8.43|8.5|8.4|8.54|8.44|8.5|8.4|16
1677168600000|2023-02-23 16:10:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|61
1677168900000|2023-02-23 16:15:00|8.5|8.4|8.5|8.4|8.52|8.42|8.5|8.4|43
1677169200000|2023-02-23 16:20:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|14
1677169500000|2023-02-23 16:25:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|27
1677169800000|2023-02-23 16:30:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|13
1677170100000|2023-02-23 16:35:00|8.51|8.41|8.49|8.39|8.52|8.42|8.49|8.39|25
1677170400000|2023-02-23 16:40:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|56
1677170700000|2023-02-23 16:45:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|7
1677171000000|2023-02-23 16:50:00|8.49|8.39|8.48|8.38|8.5|8.4|8.48|8.38|16
1677171300000|2023-02-23 16:55:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|34
1677171600000|2023-02-23 17:00:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|20
1677171900000|2023-02-23 17:05:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|57
1677172200000|2023-02-23 17:10:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|23
1677172500000|2023-02-23 17:15:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|15
1677172800000|2023-02-23 17:20:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|24
1677173100000|2023-02-23 17:25:00|8.5|8.4|8.49|8.39|8.51|8.41|8.49|8.39|4
1677173400000|2023-02-23 17:30:00|8.48|8.38|8.5|8.4|8.51|8.41|8.48|8.38|11
1677173700000|2023-02-23 17:35:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|9
1677174000000|2023-02-23 17:40:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|2
1677174300000|2023-02-23 17:45:00|8.52|8.42|8.5|8.4|8.52|8.42|8.5|8.4|37
1677174600000|2023-02-23 17:50:00|8.51|8.41|8.47|8.37|8.51|8.41|8.46|8.36|71
1677174900000|2023-02-23 17:55:00|8.46|8.36|8.47|8.37|8.49|8.39|8.46|8.36|26
1677175200000|2023-02-23 18:00:00|8.48|8.38|8.46|8.36|8.49|8.39|8.46|8.36|59
1677175500000|2023-02-23 18:05:00|8.45|8.35|8.46|8.36|8.47|8.37|8.44|8.34|54
1677175800000|2023-02-23 18:10:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|25
1677176100000|2023-02-23 18:15:00|8.46|8.36|8.48|8.38|8.48|8.38|8.45|8.35|57
1677176400000|2023-02-23 18:20:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|25
1677176700000|2023-02-23 18:25:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|15
1677177000000|2023-02-23 18:30:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|11
1677177300000|2023-02-23 18:35:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|49
1677177600000|2023-02-23 18:40:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|19
1677177900000|2023-02-23 18:45:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|19
1677178200000|2023-02-23 18:50:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|14
1677178500000|2023-02-23 18:55:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|7
1677178800000|2023-02-23 19:00:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|25
1677179100000|2023-02-23 19:05:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|5
1677179400000|2023-02-23 19:10:00|8.48|8.38|8.49|8.39|8.49|8.39|8.47|8.37|20
1677179700000|2023-02-23 19:15:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|40
1677180000000|2023-02-23 19:20:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|42
1677180300000|2023-02-23 19:25:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|5
1677180600000|2023-02-23 19:30:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|17
1677180900000|2023-02-23 19:35:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|15
1677181200000|2023-02-23 19:40:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|36
1677181500000|2023-02-23 19:45:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|58
1677181800000|2023-02-23 19:50:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|39
1677182100000|2023-02-23 19:55:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|13
1677182400000|2023-02-23 20:00:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|15
1677182700000|2023-02-23 20:05:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|48
1677183000000|2023-02-23 20:10:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|19
1677183300000|2023-02-23 20:15:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|7
1677183600000|2023-02-23 20:20:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|22
1677183900000|2023-02-23 20:25:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|8
1677184200000|2023-02-23 20:30:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|30
1677184500000|2023-02-23 20:35:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|3
1677184800000|2023-02-23 20:40:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|63
1677185100000|2023-02-23 20:45:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|51
1677185400000|2023-02-23 20:50:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|37
1677185700000|2023-02-23 20:55:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|32
1677186300000|2023-02-23 21:05:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|2
1677186600000|2023-02-23 21:10:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|6
1677186900000|2023-02-23 21:15:00|8.48|8.38|8.5|8.4|8.5|8.4|8.48|8.38|19
1677187200000|2023-02-23 21:20:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|41
1677187500000|2023-02-23 21:25:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|7
1677187800000|2023-02-23 21:30:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|31
1677188100000|2023-02-23 21:35:00|8.48|8.38|8.48|8.38|8.48|8.38|8.48|8.38|1
1677189000000|2023-02-23 21:50:00|8.47|8.37|8.46|8.36|8.48|8.38|8.46|8.36|30
1677189300000|2023-02-23 21:55:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|22
1677189600000|2023-02-23 22:00:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|13
1677189900000|2023-02-23 22:05:00|8.44|8.34|8.43|8.33|8.46|8.36|8.43|8.33|36
1677190200000|2023-02-23 22:10:00|8.44|8.34|8.42|8.32|8.44|8.34|8.41|8.31|27
1677190500000|2023-02-23 22:15:00|8.43|8.33|8.44|8.34|8.44|8.34|8.42|8.32|12
1677190800000|2023-02-23 22:20:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|4
1677191100000|2023-02-23 22:25:00|8.45|8.35|8.45|8.35|8.45|8.35|8.45|8.35|1
1677191400000|2023-02-23 22:30:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1677191700000|2023-02-23 22:35:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|17
1677192300000|2023-02-23 22:45:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1677192600000|2023-02-23 22:50:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1677193200000|2023-02-23 23:00:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|36
1677193500000|2023-02-23 23:05:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|32
1677193800000|2023-02-23 23:10:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|37
1677194100000|2023-02-23 23:15:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|99
1677194400000|2023-02-23 23:20:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|12
1677194700000|2023-02-23 23:25:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|21
1677195000000|2023-02-23 23:30:00|8.45|8.35|8.45|8.35|8.47|8.37|8.45|8.35|19
1677195300000|2023-02-23 23:35:00|8.46|8.36|8.47|8.37|8.47|8.37|8.45|8.35|24
1677195600000|2023-02-23 23:40:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|141
1677195900000|2023-02-23 23:45:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|21
1677196200000|2023-02-23 23:50:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|47
1677196500000|2023-02-23 23:55:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|42
1677196800000|2023-02-24 00:00:00|8.47|8.37|8.5|8.4|8.5|8.4|8.46|8.36|42
1677197100000|2023-02-24 00:05:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|50
1677197400000|2023-02-24 00:10:00|8.49|8.39|8.5|8.4|8.51|8.41|8.49|8.39|22
1677197700000|2023-02-24 00:15:00|8.49|8.39|8.51|8.41|8.52|8.42|8.49|8.39|31
1677198000000|2023-02-24 00:20:00|8.52|8.42|8.5|8.4|8.52|8.42|8.5|8.4|35
1677198300000|2023-02-24 00:25:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|58
1677198600000|2023-02-24 00:30:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|27
1677198900000|2023-02-24 00:35:00|8.48|8.38|8.48|8.38|8.5|8.4|8.47|8.37|35
1677199200000|2023-02-24 00:40:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|54
1677199500000|2023-02-24 00:45:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|9
1677199800000|2023-02-24 00:50:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|3
1677200400000|2023-02-24 01:00:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|2
1677200700000|2023-02-24 01:05:00|8.51|8.41|8.53|8.43|8.54|8.44|8.51|8.41|21
1677201000000|2023-02-24 01:10:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|37
1677201300000|2023-02-24 01:15:00|8.53|8.43|8.54|8.44|8.55|8.45|8.53|8.43|28
1677201600000|2023-02-24 01:20:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|33
1677201900000|2023-02-24 01:25:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|15
1677202200000|2023-02-24 01:30:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|25
1677202500000|2023-02-24 01:35:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|19
1677202800000|2023-02-24 01:40:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|34
1677203100000|2023-02-24 01:45:00|8.51|8.41|8.51|8.41|8.51|8.41|8.51|8.41|1
1677203400000|2023-02-24 01:50:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|33
1677203700000|2023-02-24 01:55:00|8.51|8.41|8.49|8.39|8.51|8.41|8.49|8.39|9
1677204000000|2023-02-24 02:00:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|16
1677204300000|2023-02-24 02:05:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|10
1677204900000|2023-02-24 02:15:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|39
1677205200000|2023-02-24 02:20:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|37
1677205500000|2023-02-24 02:25:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|39
1677205800000|2023-02-24 02:30:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|16
1677206100000|2023-02-24 02:35:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|3
1677206400000|2023-02-24 02:40:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|24
1677206700000|2023-02-24 02:45:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|57
1677207000000|2023-02-24 02:50:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|12
1677207300000|2023-02-24 02:55:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|24
1677207600000|2023-02-24 03:00:00|8.49|8.39|8.48|8.38|8.49|8.39|8.47|8.37|36
1677207900000|2023-02-24 03:05:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|64
1677208200000|2023-02-24 03:10:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|5
1677208500000|2023-02-24 03:15:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|29
1677208800000|2023-02-24 03:20:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|11
1677209100000|2023-02-24 03:25:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|15
1677209400000|2023-02-24 03:30:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|17
1677209700000|2023-02-24 03:35:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|15
1677210000000|2023-02-24 03:40:00|8.49|8.39|8.47|8.37|8.49|8.39|8.47|8.37|17
1677210300000|2023-02-24 03:45:00|8.48|8.38|8.49|8.39|8.49|8.39|8.47|8.37|8
1677210600000|2023-02-24 03:50:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|6
1677210900000|2023-02-24 03:55:00|8.48|8.38|8.48|8.38|8.48|8.38|8.48|8.38|1
1677211200000|2023-02-24 04:00:00|8.49|8.39|8.49|8.39|8.49|8.39|8.49|8.39|1
1677212100000|2023-02-24 04:15:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|4
1677212400000|2023-02-24 04:20:00|8.48|8.38|8.49|8.39|8.5|8.4|8.48|8.38|20
1677212700000|2023-02-24 04:25:00|8.48|8.38|8.48|8.38|8.48|8.38|8.48|8.38|1
1677213000000|2023-02-24 04:30:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|2
1677213300000|2023-02-24 04:35:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|18
1677213600000|2023-02-24 04:40:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|54
1677213900000|2023-02-24 04:45:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|8
1677214500000|2023-02-24 04:55:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|43
1677214800000|2023-02-24 05:00:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|8
1677215100000|2023-02-24 05:05:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|74
1677215400000|2023-02-24 05:10:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|9
1677215700000|2023-02-24 05:15:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|80
1677216000000|2023-02-24 05:20:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|48
1677216300000|2023-02-24 05:25:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|6
1677216600000|2023-02-24 05:30:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|11
1677216900000|2023-02-24 05:35:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|20
1677217200000|2023-02-24 05:40:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|8
1677217500000|2023-02-24 05:45:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|12
1677217800000|2023-02-24 05:50:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|36
1677218100000|2023-02-24 05:55:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|13
1677218400000|2023-02-24 06:00:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|30
1677218700000|2023-02-24 06:05:00|8.47|8.37|8.47|8.37|8.49|8.39|8.46|8.36|27
1677219000000|2023-02-24 06:10:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|14
1677219300000|2023-02-24 06:15:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|41
1677219600000|2023-02-24 06:20:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|63
1677220200000|2023-02-24 06:30:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|22
1677220500000|2023-02-24 06:35:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|36
1677220800000|2023-02-24 06:40:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|3
1677221100000|2023-02-24 06:45:00|8.49|8.39|8.5|8.4|8.51|8.41|8.48|8.38|43
1677221400000|2023-02-24 06:50:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|13
1677221700000|2023-02-24 06:55:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|21
1677222000000|2023-02-24 07:00:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|24
1677222300000|2023-02-24 07:05:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|5
1677222600000|2023-02-24 07:10:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|42
1677222900000|2023-02-24 07:15:00|8.52|8.42|8.51|8.41|8.53|8.43|8.51|8.41|22
1677223200000|2023-02-24 07:20:00|8.5|8.4|8.49|8.39|8.51|8.41|8.49|8.39|16
1677223500000|2023-02-24 07:25:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|7
1677223800000|2023-02-24 07:30:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|23
1677224100000|2023-02-24 07:35:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|10
1677224400000|2023-02-24 07:40:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|2
1677225300000|2023-02-24 07:55:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|3
1677225600000|2023-02-24 08:00:00|8.51|8.41|8.53|8.43|8.53|8.43|8.51|8.41|17
1677225900000|2023-02-24 08:05:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|4
1677226200000|2023-02-24 08:10:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|19
1677226500000|2023-02-24 08:15:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|28
1677227100000|2023-02-24 08:25:00|8.49|8.39|8.52|8.42|8.52|8.42|8.49|8.39|14
1677227400000|2023-02-24 08:30:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|3
1677227700000|2023-02-24 08:35:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|28
1677228000000|2023-02-24 08:40:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|13
1677228300000|2023-02-24 08:45:00|8.53|8.43|8.51|8.41|8.53|8.43|8.51|8.41|21
1677228600000|2023-02-24 08:50:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|15
1677229200000|2023-02-24 09:00:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|6
1677229500000|2023-02-24 09:05:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|30
1677229800000|2023-02-24 09:10:00|8.51|8.41|8.52|8.42|8.53|8.43|8.51|8.41|74
1677230100000|2023-02-24 09:15:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|5
1677230700000|2023-02-24 09:25:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|43
1677231000000|2023-02-24 09:30:00|8.51|8.41|8.49|8.39|8.51|8.41|8.49|8.39|33
1677231300000|2023-02-24 09:35:00|8.48|8.38|8.49|8.39|8.5|8.4|8.48|8.38|60
1677231600000|2023-02-24 09:40:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|22
1677231900000|2023-02-24 09:45:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|13
1677232200000|2023-02-24 09:50:00|8.49|8.39|8.49|8.39|8.49|8.39|8.49|8.39|1
1677232500000|2023-02-24 09:55:00|8.48|8.38|8.48|8.38|8.48|8.38|8.48|8.38|1
1677232800000|2023-02-24 10:00:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1677233100000|2023-02-24 10:05:00|8.48|8.38|8.49|8.39|8.49|8.39|8.47|8.37|4
1677233400000|2023-02-24 10:10:00|8.48|8.38|8.46|8.36|8.49|8.39|8.46|8.36|19
1677233700000|2023-02-24 10:15:00|8.47|8.37|8.44|8.34|8.47|8.37|8.44|8.34|10
1677234000000|2023-02-24 10:20:00|8.45|8.35|8.44|8.34|8.45|8.35|8.42|8.32|58
1677234300000|2023-02-24 10:25:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|39
1677234600000|2023-02-24 10:30:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|23
1677234900000|2023-02-24 10:35:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|36
1677235200000|2023-02-24 10:40:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|5
1677235500000|2023-02-24 10:45:00|8.48|8.38|8.48|8.38|8.48|8.38|8.48|8.38|1
1677236100000|2023-02-24 10:55:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|2
1677236700000|2023-02-24 11:05:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|26
1677237000000|2023-02-24 11:10:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|6
1677237300000|2023-02-24 11:15:00|8.47|8.37|8.46|8.36|8.48|8.38|8.46|8.36|8
1677237600000|2023-02-24 11:20:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|5
1677237900000|2023-02-24 11:25:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|6
1677238200000|2023-02-24 11:30:00|8.46|8.36|8.48|8.38|8.49|8.39|8.46|8.36|11
1677238500000|2023-02-24 11:35:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|4
1677238800000|2023-02-24 11:40:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|8
1677239100000|2023-02-24 11:45:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|4
1677239400000|2023-02-24 11:50:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|30
1677239700000|2023-02-24 11:55:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|12
1677240000000|2023-02-24 12:00:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|4
1677240300000|2023-02-24 12:05:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|13
1677240600000|2023-02-24 12:10:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|11
1677240900000|2023-02-24 12:15:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|51
1677241200000|2023-02-24 12:20:00|8.5|8.4|8.48|8.38|8.51|8.41|8.47|8.37|41
1677241500000|2023-02-24 12:25:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|20
1677241800000|2023-02-24 12:30:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|30
1677242100000|2023-02-24 12:35:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|44
1677242400000|2023-02-24 12:40:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|60
1677242700000|2023-02-24 12:45:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|6
1677243300000|2023-02-24 12:55:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|6
1677243600000|2023-02-24 13:00:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|76
1677243900000|2023-02-24 13:05:00|8.45|8.35|8.43|8.33|8.46|8.36|8.43|8.33|57
1677244200000|2023-02-24 13:10:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|43
1677244500000|2023-02-24 13:15:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|41
1677244800000|2023-02-24 13:20:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|9
1677245100000|2023-02-24 13:25:00|8.43|8.33|8.44|8.34|8.46|8.36|8.43|8.33|72
1677245400000|2023-02-24 13:30:00|8.43|8.33|8.42|8.32|8.45|8.35|8.41|8.31|102
1677245700000|2023-02-24 13:35:00|8.41|8.31|8.41|8.31|8.42|8.32|8.39|8.29|95
1677246000000|2023-02-24 13:40:00|8.4|8.3|8.41|8.31|8.42|8.32|8.4|8.3|56
1677246300000|2023-02-24 13:45:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|97
1677246600000|2023-02-24 13:50:00|8.41|8.31|8.4|8.3|8.42|8.32|8.39|8.29|48
1677246900000|2023-02-24 13:55:00|8.41|8.31|8.4|8.3|8.41|8.31|8.39|8.29|16
1677247200000|2023-02-24 14:00:00|8.39|8.29|8.39|8.29|8.41|8.31|8.39|8.29|29
1677247500000|2023-02-24 14:05:00|8.38|8.28|8.38|8.28|8.4|8.3|8.38|8.28|129
1677247800000|2023-02-24 14:10:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|16
1677248100000|2023-02-24 14:15:00|8.39|8.29|8.37|8.27|8.39|8.29|8.37|8.27|17
1677248400000|2023-02-24 14:20:00|8.38|8.28|8.39|8.29|8.39|8.29|8.37|8.27|40
1677248700000|2023-02-24 14:25:00|8.38|8.28|8.39|8.29|8.4|8.3|8.38|8.28|6
1677249000000|2023-02-24 14:30:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|20
1677249300000|2023-02-24 14:35:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|50
1677249600000|2023-02-24 14:40:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|26
1677249900000|2023-02-24 14:45:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|59
1677250200000|2023-02-24 14:50:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|14
1677250500000|2023-02-24 14:55:00|8.41|8.31|8.39|8.29|8.41|8.31|8.39|8.29|51
1677250800000|2023-02-24 15:00:00|8.4|8.3|8.4|8.3|8.41|8.31|8.38|8.28|47
1677251100000|2023-02-24 15:05:00|8.41|8.31|8.37|8.27|8.41|8.31|8.37|8.27|15
1677251400000|2023-02-24 15:10:00|8.38|8.28|8.35|8.25|8.38|8.28|8.34|8.24|38
1677251700000|2023-02-24 15:15:00|8.34|8.24|8.33|8.23|8.35|8.25|8.31|8.21|54
1677252000000|2023-02-24 15:20:00|8.34|8.24|8.35|8.25|8.36|8.26|8.33|8.23|62
1677252300000|2023-02-24 15:25:00|8.34|8.24|8.35|8.25|8.36|8.26|8.34|8.24|70
1677252600000|2023-02-24 15:30:00|8.34|8.24|8.33|8.23|8.35|8.25|8.31|8.21|68
1677252900000|2023-02-24 15:35:00|8.32|8.22|8.24|8.14|8.32|8.22|8.23|8.13|123
1677253200000|2023-02-24 15:40:00|8.23|8.13|8.2|8.1|8.25|8.15|8.18|8.08|154
1677253500000|2023-02-24 15:45:00|8.21|8.11|8.24|8.14|8.24|8.14|8.2|8.1|66
1677253800000|2023-02-24 15:50:00|8.23|8.13|8.24|8.14|8.25|8.15|8.22|8.12|60
1677254100000|2023-02-24 15:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|61
1677254400000|2023-02-24 16:00:00|8.22|8.12|8.05|7.95|8.23|8.13|8.04|7.94|230
1677254700000|2023-02-24 16:05:00|8.04|7.94|8.13|8.03|8.14|8.04|8.04|7.94|280
1677255000000|2023-02-24 16:10:00|8.12|8.02|8.13|8.03|8.14|8.04|8.11|8.01|166
1677255300000|2023-02-24 16:15:00|8.12|8.02|8.11|8.01|8.15|8.05|8.1|8|168
1677255600000|2023-02-24 16:20:00|8.1|8|8.11|8.01|8.14|8.04|8.08|7.98|142
1677255900000|2023-02-24 16:25:00|8.1|8|8.13|8.03|8.14|8.04|8.1|8|154
1677256200000|2023-02-24 16:30:00|8.12|8.02|8.13|8.03|8.13|8.03|8.09|7.99|172
1677256500000|2023-02-24 16:35:00|8.12|8.02|8.14|8.04|8.16|8.06|8.11|8.01|184
1677256800000|2023-02-24 16:40:00|8.15|8.05|8.18|8.08|8.18|8.08|8.14|8.04|213
1677257100000|2023-02-24 16:45:00|8.17|8.07|8.16|8.06|8.19|8.09|8.15|8.05|202
1677257400000|2023-02-24 16:50:00|8.17|8.07|8.18|8.08|8.19|8.09|8.16|8.06|136
1677257700000|2023-02-24 16:55:00|8.17|8.07|8.16|8.06|8.18|8.08|8.14|8.04|168
1677258000000|2023-02-24 17:00:00|8.15|8.05|8.13|8.03|8.16|8.06|8.13|8.03|201
1677258300000|2023-02-24 17:05:00|8.14|8.04|8.14|8.04|8.16|8.06|8.12|8.02|139
1677258600000|2023-02-24 17:10:00|8.15|8.05|8.13|8.03|8.15|8.05|8.12|8.02|103
1677258900000|2023-02-24 17:15:00|8.12|8.02|8.15|8.05|8.16|8.06|8.11|8.01|101
1677259200000|2023-02-24 17:20:00|8.14|8.04|8.16|8.06|8.17|8.07|8.14|8.04|27
1677259500000|2023-02-24 17:25:00|8.17|8.07|8.13|8.03|8.17|8.07|8.13|8.03|141
1677259800000|2023-02-24 17:30:00|8.14|8.04|8.12|8.02|8.14|8.04|8.11|8.01|177
1677260100000|2023-02-24 17:35:00|8.11|8.01|8.13|8.03|8.14|8.04|8.11|8.01|129
1677260400000|2023-02-24 17:40:00|8.12|8.02|8.13|8.03|8.15|8.05|8.12|8.02|126
1677260700000|2023-02-24 17:45:00|8.12|8.02|8.11|8.01|8.14|8.04|8.1|8|166
1677261000000|2023-02-24 17:50:00|8.1|8|8.12|8.02|8.13|8.03|8.09|7.99|115
1677261300000|2023-02-24 17:55:00|8.11|8.01|8.12|8.02|8.13|8.03|8.1|8|132
1677261600000|2023-02-24 18:00:00|8.11|8.01|8.11|8.01|8.13|8.03|8.1|8|95
1677261900000|2023-02-24 18:05:00|8.1|8|8.09|7.99|8.11|8.01|8.08|7.98|56
1677262200000|2023-02-24 18:10:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|31
1677262500000|2023-02-24 18:15:00|8.07|7.97|8.1|8|8.1|8|8.07|7.97|66
1677262800000|2023-02-24 18:20:00|8.11|8.01|8.11|8.01|8.12|8.02|8.09|7.99|47
1677263100000|2023-02-24 18:25:00|8.12|8.02|8.11|8.01|8.13|8.03|8.11|8.01|56
1677263400000|2023-02-24 18:30:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|22
1677263700000|2023-02-24 18:35:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|14
1677264000000|2023-02-24 18:40:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|63
1677264300000|2023-02-24 18:45:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|97
1677264600000|2023-02-24 18:50:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|92
1677264900000|2023-02-24 18:55:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|91
1677265200000|2023-02-24 19:00:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|56
1677265500000|2023-02-24 19:05:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|46
1677265800000|2023-02-24 19:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|111
1677266100000|2023-02-24 19:15:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|70
1677266400000|2023-02-24 19:20:00|8.1|8|8.1|8|8.11|8.01|8.1|8|49
1677266700000|2023-02-24 19:25:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|28
1677267000000|2023-02-24 19:30:00|8.11|8.01|8.06|7.96|8.11|8.01|8.06|7.96|82
1677267300000|2023-02-24 19:35:00|8.07|7.97|8.09|7.99|8.1|8|8.04|7.94|203
1677267600000|2023-02-24 19:40:00|8.1|8|8.08|7.98|8.1|8|8.07|7.97|65
1677267900000|2023-02-24 19:45:00|8.07|7.97|8.1|8|8.1|8|8.07|7.97|96
1677268200000|2023-02-24 19:50:00|8.09|7.99|8.14|8.04|8.14|8.04|8.09|7.99|96
1677268500000|2023-02-24 19:55:00|8.13|8.03|8.15|8.05|8.16|8.06|8.13|8.03|131
1677268800000|2023-02-24 20:00:00|8.14|8.04|8.16|8.06|8.18|8.08|8.14|8.04|119
1677269100000|2023-02-24 20:05:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|141
1677269400000|2023-02-24 20:10:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|20
1677269700000|2023-02-24 20:15:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|97
1677270000000|2023-02-24 20:20:00|8.19|8.09|8.19|8.09|8.19|8.09|8.17|8.07|57
1677270300000|2023-02-24 20:25:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|49
1677270600000|2023-02-24 20:30:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|65
1677270900000|2023-02-24 20:35:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|105
1677271200000|2023-02-24 20:40:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|14
1677271500000|2023-02-24 20:45:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|38
1677271800000|2023-02-24 20:50:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|15
1677272100000|2023-02-24 20:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|100
1677272400000|2023-02-24 21:00:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|85
1677272700000|2023-02-24 21:05:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|14
1677273000000|2023-02-24 21:10:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1677273300000|2023-02-24 21:15:00|8.13|8.03|8.12|8.02|8.14|8.04|8.12|8.02|20
1677273600000|2023-02-24 21:20:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|15
1677273900000|2023-02-24 21:25:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1677274200000|2023-02-24 21:30:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|4
1677274500000|2023-02-24 21:35:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|13
1677274800000|2023-02-24 21:40:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|3
1677275100000|2023-02-24 21:45:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|32
1677275400000|2023-02-24 21:50:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|23
1677275700000|2023-02-24 21:55:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|11
1677312000000|2023-02-25 08:00:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|9
1677312300000|2023-02-25 08:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1677312600000|2023-02-25 08:10:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|2
1677312900000|2023-02-25 08:15:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|15
1677313200000|2023-02-25 08:20:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|14
1677313800000|2023-02-25 08:30:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|2
1677314400000|2023-02-25 08:40:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|19
1677315000000|2023-02-25 08:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1677315600000|2023-02-25 09:00:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|11
1677315900000|2023-02-25 09:05:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|4
1677316200000|2023-02-25 09:10:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|2
1677316500000|2023-02-25 09:15:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|11
1677316800000|2023-02-25 09:20:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|14
1677317100000|2023-02-25 09:25:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|6
1677317400000|2023-02-25 09:30:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|8
1677317700000|2023-02-25 09:35:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1677318000000|2023-02-25 09:40:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677318300000|2023-02-25 09:45:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|9
1677318600000|2023-02-25 09:50:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|10
1677318900000|2023-02-25 09:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|5
1677319800000|2023-02-25 10:10:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1677320100000|2023-02-25 10:15:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1677320400000|2023-02-25 10:20:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|5
1677320700000|2023-02-25 10:25:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|4
1677321000000|2023-02-25 10:30:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|18
1677321300000|2023-02-25 10:35:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1677321600000|2023-02-25 10:40:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|5
1677321900000|2023-02-25 10:45:00|8.13|8.03|8.13|8.03|8.15|8.05|8.13|8.03|23
1677322200000|2023-02-25 10:50:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|23
1677322500000|2023-02-25 10:55:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|7
1677322800000|2023-02-25 11:00:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|9
1677323100000|2023-02-25 11:05:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|15
1677323400000|2023-02-25 11:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|24
1677323700000|2023-02-25 11:15:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|7
1677324000000|2023-02-25 11:20:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|7
1677324300000|2023-02-25 11:25:00|8.14|8.04|8.16|8.06|8.16|8.06|8.14|8.04|5
1677324600000|2023-02-25 11:30:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|9
1677324900000|2023-02-25 11:35:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|21
1677325200000|2023-02-25 11:40:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|8
1677325500000|2023-02-25 11:45:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1677325800000|2023-02-25 11:50:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1677326400000|2023-02-25 12:00:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1677327000000|2023-02-25 12:10:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|5
1677327300000|2023-02-25 12:15:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|13
1677327600000|2023-02-25 12:20:00|8.13|8.03|8.14|8.04|8.14|8.04|8.12|8.02|26
1677327900000|2023-02-25 12:25:00|8.13|8.03|8.14|8.04|8.14|8.04|8.12|8.02|16
1677328200000|2023-02-25 12:30:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|3
1677328500000|2023-02-25 12:35:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|25
1677328800000|2023-02-25 12:40:00|8.11|8.01|8.11|8.01|8.13|8.03|8.11|8.01|17
1677329100000|2023-02-25 12:45:00|8.12|8.02|8.13|8.03|8.13|8.03|8.09|7.99|68
1677329400000|2023-02-25 12:50:00|8.14|8.04|8.15|8.05|8.16|8.06|8.13|8.03|40
1677329700000|2023-02-25 12:55:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|33
1677330000000|2023-02-25 13:00:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|18
1677330300000|2023-02-25 13:05:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|37
1677330600000|2023-02-25 13:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|12
1677330900000|2023-02-25 13:15:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|9
1677331200000|2023-02-25 13:20:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|24
1677331500000|2023-02-25 13:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|13
1677331800000|2023-02-25 13:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|29
1677332100000|2023-02-25 13:35:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|9
1677332400000|2023-02-25 13:40:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|6
1677332700000|2023-02-25 13:45:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|4
1677333000000|2023-02-25 13:50:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|4
1677333300000|2023-02-25 13:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|12
1677333600000|2023-02-25 14:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|16
1677333900000|2023-02-25 14:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|5
1677334200000|2023-02-25 14:10:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|5
1677334500000|2023-02-25 14:15:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|43
1677334800000|2023-02-25 14:20:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|6
1677335100000|2023-02-25 14:25:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1677335700000|2023-02-25 14:35:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|23
1677336000000|2023-02-25 14:40:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|19
1677336300000|2023-02-25 14:45:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|16
1677336600000|2023-02-25 14:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|14
1677336900000|2023-02-25 14:55:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|16
1677337200000|2023-02-25 15:00:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|6
1677337500000|2023-02-25 15:05:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|21
1677337800000|2023-02-25 15:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|3
1677338400000|2023-02-25 15:20:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1677338700000|2023-02-25 15:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|6
1677339000000|2023-02-25 15:30:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|5
1677339300000|2023-02-25 15:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677339600000|2023-02-25 15:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|24
1677339900000|2023-02-25 15:45:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|18
1677340200000|2023-02-25 15:50:00|8.15|8.05|8.15|8.05|8.17|8.07|8.15|8.05|7
1677340500000|2023-02-25 15:55:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|18
1677340800000|2023-02-25 16:00:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|7
1677341100000|2023-02-25 16:05:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|4
1677341400000|2023-02-25 16:10:00|8.17|8.07|8.21|8.11|8.21|8.11|8.17|8.07|33
1677341700000|2023-02-25 16:15:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|15
1677342000000|2023-02-25 16:20:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|12
1677342300000|2023-02-25 16:25:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|10
1677342600000|2023-02-25 16:30:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|9
1677342900000|2023-02-25 16:35:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|7
1677343200000|2023-02-25 16:40:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|5
1677343500000|2023-02-25 16:45:00|8.2|8.1|8.18|8.08|8.21|8.11|8.18|8.08|9
1677343800000|2023-02-25 16:50:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|13
1677344100000|2023-02-25 16:55:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|10
1677344400000|2023-02-25 17:00:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|10
1677344700000|2023-02-25 17:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|9
1677345300000|2023-02-25 17:15:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1677345600000|2023-02-25 17:20:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1677346200000|2023-02-25 17:30:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|5
1677346500000|2023-02-25 17:35:00|8.2|8.1|8.17|8.07|8.2|8.1|8.17|8.07|22
1677346800000|2023-02-25 17:40:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|3
1677347100000|2023-02-25 17:45:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1677347400000|2023-02-25 17:50:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|6
1677347700000|2023-02-25 17:55:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1677348000000|2023-02-25 18:00:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|12
1677348300000|2023-02-25 18:05:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1677348900000|2023-02-25 18:15:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|3
1677349200000|2023-02-25 18:20:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|9
1677349500000|2023-02-25 18:25:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1677349800000|2023-02-25 18:30:00|8.16|8.06|8.14|8.04|8.16|8.06|8.13|8.03|15
1677350100000|2023-02-25 18:35:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|16
1677350400000|2023-02-25 18:40:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|8
1677350700000|2023-02-25 18:45:00|8.13|8.03|8.12|8.02|8.14|8.04|8.12|8.02|6
1677351000000|2023-02-25 18:50:00|8.11|8.01|8.08|7.98|8.11|8.01|8.08|7.98|12
1677351300000|2023-02-25 18:55:00|8.09|7.99|8.09|7.99|8.11|8.01|8.08|7.98|23
1677351600000|2023-02-25 19:00:00|8.1|8|8.09|7.99|8.1|8|8.07|7.97|38
1677351900000|2023-02-25 19:05:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|33
1677352200000|2023-02-25 19:10:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|22
1677352500000|2023-02-25 19:15:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|8
1677352800000|2023-02-25 19:20:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|20
1677353100000|2023-02-25 19:25:00|8.09|7.99|8.03|7.93|8.09|7.99|8.02|7.92|45
1677353400000|2023-02-25 19:30:00|8.04|7.94|8.06|7.96|8.06|7.96|8.03|7.93|29
1677353700000|2023-02-25 19:35:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|21
1677354000000|2023-02-25 19:40:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|14
1677354300000|2023-02-25 19:45:00|8.08|7.98|8.03|7.93|8.08|7.98|8.03|7.93|22
1677354600000|2023-02-25 19:50:00|8.02|7.92|8.04|7.94|8.05|7.95|8.01|7.91|33
1677354900000|2023-02-25 19:55:00|8.05|7.95|8.07|7.97|8.07|7.97|8.04|7.94|11
1677355200000|2023-02-25 20:00:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|10
1677355500000|2023-02-25 20:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|6
1677355800000|2023-02-25 20:10:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|16
1677356100000|2023-02-25 20:15:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|12
1677356400000|2023-02-25 20:20:00|8.02|7.92|8|7.9|8.02|7.92|7.96|7.86|55
1677356700000|2023-02-25 20:25:00|7.99|7.89|7.98|7.88|8.01|7.91|7.98|7.88|28
1677357000000|2023-02-25 20:30:00|7.97|7.87|7.97|7.87|7.99|7.89|7.96|7.86|17
1677357300000|2023-02-25 20:35:00|7.98|7.88|8|7.9|8|7.9|7.97|7.87|51
1677357600000|2023-02-25 20:40:00|7.99|7.89|7.96|7.86|8|7.9|7.96|7.86|36
1677357900000|2023-02-25 20:45:00|7.97|7.87|7.97|7.87|7.98|7.88|7.9|7.8|121
1677358200000|2023-02-25 20:50:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|29
1677358500000|2023-02-25 20:55:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|35
1677358800000|2023-02-25 21:00:00|7.98|7.88|7.99|7.89|8|7.9|7.97|7.87|44
1677359100000|2023-02-25 21:05:00|8|7.9|7.97|7.87|8|7.9|7.97|7.87|14
1677359400000|2023-02-25 21:10:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|17
1677359700000|2023-02-25 21:15:00|7.95|7.85|7.94|7.84|7.96|7.86|7.93|7.83|36
1677360000000|2023-02-25 21:20:00|7.93|7.83|7.95|7.85|7.95|7.85|7.92|7.82|31
1677360300000|2023-02-25 21:25:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|10
1677360600000|2023-02-25 21:30:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|13
1677360900000|2023-02-25 21:35:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|16
1677361200000|2023-02-25 21:40:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|6
1677361500000|2023-02-25 21:45:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|2
1677361800000|2023-02-25 21:50:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|8
1677362100000|2023-02-25 21:55:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1677362400000|2023-02-25 22:00:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|16
1677362700000|2023-02-25 22:05:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|7
1677363300000|2023-02-25 22:15:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|10
1677363600000|2023-02-25 22:20:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|8
1677363900000|2023-02-25 22:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|10
1677364200000|2023-02-25 22:30:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|13
1677364500000|2023-02-25 22:35:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|10
1677364800000|2023-02-25 22:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|10
1677365100000|2023-02-25 22:45:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|3
1677365400000|2023-02-25 22:50:00|8.08|7.98|8.09|7.99|8.1|8|8.07|7.97|16
1677365700000|2023-02-25 22:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|2
1677366000000|2023-02-25 23:00:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|30
1677366300000|2023-02-25 23:05:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|22
1677366600000|2023-02-25 23:10:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|10
1677366900000|2023-02-25 23:15:00|8.1|8|8.1|8|8.11|8.01|8.1|8|11
1677367200000|2023-02-25 23:20:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|9
1677367500000|2023-02-25 23:25:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1677367800000|2023-02-25 23:30:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|9
1677368100000|2023-02-25 23:35:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|10
1677368400000|2023-02-25 23:40:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|5
1677368700000|2023-02-25 23:45:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|12
1677369000000|2023-02-25 23:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|5
1677369300000|2023-02-25 23:55:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|6
1677369600000|2023-02-26 00:00:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|13
1677369900000|2023-02-26 00:05:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|4
1677370200000|2023-02-26 00:10:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|4
1677370500000|2023-02-26 00:15:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|7
1677370800000|2023-02-26 00:20:00|8.1|8|8.1|8|8.11|8.01|8.1|8|3
1677371100000|2023-02-26 00:25:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|3
1677371400000|2023-02-26 00:30:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|8
1677371700000|2023-02-26 00:35:00|8.1|8|8.1|8|8.11|8.01|8.1|8|3
1677372000000|2023-02-26 00:40:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|6
1677372300000|2023-02-26 00:45:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1677372600000|2023-02-26 00:50:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1677373200000|2023-02-26 01:00:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|11
1677373800000|2023-02-26 01:10:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1677374100000|2023-02-26 01:15:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1677374700000|2023-02-26 01:25:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|4
1677375000000|2023-02-26 01:30:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|2
1677375300000|2023-02-26 01:35:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|6
1677375900000|2023-02-26 01:45:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|3
1677376200000|2023-02-26 01:50:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1677376500000|2023-02-26 01:55:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|10
1677376800000|2023-02-26 02:00:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|15
1677377100000|2023-02-26 02:05:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|21
1677377400000|2023-02-26 02:10:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|5
1677377700000|2023-02-26 02:15:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1677378000000|2023-02-26 02:20:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1677378300000|2023-02-26 02:25:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|6
1677378600000|2023-02-26 02:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1677378900000|2023-02-26 02:35:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|5
1677379200000|2023-02-26 02:40:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1677379800000|2023-02-26 02:50:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|14
1677380100000|2023-02-26 02:55:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|15
1677380400000|2023-02-26 03:00:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|16
1677380700000|2023-02-26 03:05:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|9
1677381000000|2023-02-26 03:10:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1677381300000|2023-02-26 03:15:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|9
1677381600000|2023-02-26 03:20:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|4
1677382200000|2023-02-26 03:30:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|11
1677382500000|2023-02-26 03:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1677383100000|2023-02-26 03:45:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|8
1677383700000|2023-02-26 03:55:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1677384300000|2023-02-26 04:05:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|4
1677384600000|2023-02-26 04:10:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1677385200000|2023-02-26 04:20:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1677385500000|2023-02-26 04:25:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|4
1677385800000|2023-02-26 04:30:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1677386100000|2023-02-26 04:35:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1677386700000|2023-02-26 04:45:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1677387000000|2023-02-26 04:50:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1677387300000|2023-02-26 04:55:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1677387600000|2023-02-26 05:00:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|11
1677387900000|2023-02-26 05:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1677388200000|2023-02-26 05:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|2
1677388500000|2023-02-26 05:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1677388800000|2023-02-26 05:20:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1677389400000|2023-02-26 05:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1677389700000|2023-02-26 05:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677390000000|2023-02-26 05:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|8
1677390300000|2023-02-26 05:45:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|8
1677390600000|2023-02-26 05:50:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1677390900000|2023-02-26 05:55:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1677391200000|2023-02-26 06:00:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|4
1677391800000|2023-02-26 06:10:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|10
1677392100000|2023-02-26 06:15:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1677392400000|2023-02-26 06:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1677392700000|2023-02-26 06:25:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|4
1677393000000|2023-02-26 06:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|21
1677393300000|2023-02-26 06:35:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1677394200000|2023-02-26 06:50:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1677394500000|2023-02-26 06:55:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1677394800000|2023-02-26 07:00:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1677396000000|2023-02-26 07:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1677396300000|2023-02-26 07:25:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1677396600000|2023-02-26 07:30:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1677397500000|2023-02-26 07:45:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|11
1677398100000|2023-02-26 07:55:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|25
1677398400000|2023-02-26 08:00:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|10
1677399300000|2023-02-26 08:15:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|5
1677399900000|2023-02-26 08:25:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1677400500000|2023-02-26 08:35:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|11
1677401100000|2023-02-26 08:45:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1677402000000|2023-02-26 09:00:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|15
1677402600000|2023-02-26 09:10:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1677402900000|2023-02-26 09:15:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1677403500000|2023-02-26 09:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1677403800000|2023-02-26 09:30:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1677404100000|2023-02-26 09:35:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1677404400000|2023-02-26 09:40:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677404700000|2023-02-26 09:45:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|10
1677405000000|2023-02-26 09:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|10
1677405300000|2023-02-26 09:55:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|5
1677405600000|2023-02-26 10:00:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|4
1677405900000|2023-02-26 10:05:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|6
1677406200000|2023-02-26 10:10:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|6
1677407400000|2023-02-26 10:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|6
1677408300000|2023-02-26 10:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|5
1677408600000|2023-02-26 10:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|4
1677409200000|2023-02-26 11:00:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1677409500000|2023-02-26 11:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|17
1677409800000|2023-02-26 11:10:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|9
1677410100000|2023-02-26 11:15:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1677410400000|2023-02-26 11:20:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1677410700000|2023-02-26 11:25:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|7
1677411000000|2023-02-26 11:30:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|4
1677411300000|2023-02-26 11:35:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1677411600000|2023-02-26 11:40:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1677411900000|2023-02-26 11:45:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|6
1677412200000|2023-02-26 11:50:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677412500000|2023-02-26 11:55:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1677412800000|2023-02-26 12:00:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677413100000|2023-02-26 12:05:00|8.19|8.09|8.16|8.06|8.19|8.09|8.16|8.06|8
1677413400000|2023-02-26 12:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|20
1677413700000|2023-02-26 12:15:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|6
1677414000000|2023-02-26 12:20:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1677414300000|2023-02-26 12:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1677414600000|2023-02-26 12:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1677414900000|2023-02-26 12:35:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|8
1677415200000|2023-02-26 12:40:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|2
1677416100000|2023-02-26 12:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|4
1677416400000|2023-02-26 13:00:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|2
1677416700000|2023-02-26 13:05:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|10
1677417000000|2023-02-26 13:10:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|8
1677417300000|2023-02-26 13:15:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1677417600000|2023-02-26 13:20:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|17
1677417900000|2023-02-26 13:25:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|12
1677418200000|2023-02-26 13:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677418500000|2023-02-26 13:35:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1677418800000|2023-02-26 13:40:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|10
1677419400000|2023-02-26 13:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|12
1677419700000|2023-02-26 13:55:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|7
1677420600000|2023-02-26 14:10:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1677420900000|2023-02-26 14:15:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|11
1677421200000|2023-02-26 14:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1677421500000|2023-02-26 14:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1677421800000|2023-02-26 14:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677422100000|2023-02-26 14:35:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|11
1677422400000|2023-02-26 14:40:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|2
1677422700000|2023-02-26 14:45:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|8
1677423000000|2023-02-26 14:50:00|8.2|8.1|8.18|8.08|8.21|8.11|8.18|8.08|29
1677423300000|2023-02-26 14:55:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1677423600000|2023-02-26 15:00:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1677423900000|2023-02-26 15:05:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|6
1677424200000|2023-02-26 15:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1677424500000|2023-02-26 15:15:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1677424800000|2023-02-26 15:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|7
1677425100000|2023-02-26 15:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1677425400000|2023-02-26 15:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1677425700000|2023-02-26 15:35:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|5
1677426000000|2023-02-26 15:40:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1677426300000|2023-02-26 15:45:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|3
1677426600000|2023-02-26 15:50:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|11
1677426900000|2023-02-26 15:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1677427500000|2023-02-26 16:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1677427800000|2023-02-26 16:10:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1677428100000|2023-02-26 16:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1677428400000|2023-02-26 16:20:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|10
1677428700000|2023-02-26 16:25:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|10
1677429000000|2023-02-26 16:30:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|12
1677430200000|2023-02-26 16:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1677430500000|2023-02-26 16:55:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677431100000|2023-02-26 17:05:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|7
1677431400000|2023-02-26 17:10:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|12
1677432000000|2023-02-26 17:20:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1677433200000|2023-02-26 17:40:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1677433500000|2023-02-26 17:45:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|5
1677433800000|2023-02-26 17:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|19
1677434100000|2023-02-26 17:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|27
1677434400000|2023-02-26 18:00:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|6
1677434700000|2023-02-26 18:05:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1677435000000|2023-02-26 18:10:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|2
1677435900000|2023-02-26 18:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|5
1677436200000|2023-02-26 18:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|10
1677436500000|2023-02-26 18:35:00|8.2|8.1|8.22|8.12|8.22|8.12|8.2|8.1|15
1677436800000|2023-02-26 18:40:00|8.21|8.11|8.24|8.14|8.25|8.15|8.21|8.11|30
1677437100000|2023-02-26 18:45:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|24
1677437400000|2023-02-26 18:50:00|8.25|8.15|8.26|8.16|8.27|8.17|8.24|8.14|26
1677437700000|2023-02-26 18:55:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|6
1677438000000|2023-02-26 19:00:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|14
1677438300000|2023-02-26 19:05:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|13
1677438600000|2023-02-26 19:10:00|8.24|8.14|8.26|8.16|8.26|8.16|8.23|8.13|9
1677438900000|2023-02-26 19:15:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|10
1677439200000|2023-02-26 19:20:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1677439500000|2023-02-26 19:25:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|5
1677439800000|2023-02-26 19:30:00|8.27|8.17|8.28|8.18|8.29|8.19|8.26|8.16|14
1677440100000|2023-02-26 19:35:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|3
1677440400000|2023-02-26 19:40:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|5
1677440700000|2023-02-26 19:45:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|10
1677441000000|2023-02-26 19:50:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|19
1677441300000|2023-02-26 19:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|8
1677441600000|2023-02-26 20:00:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1677441900000|2023-02-26 20:05:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|9
1677442200000|2023-02-26 20:10:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|17
1677442500000|2023-02-26 20:15:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|5
1677442800000|2023-02-26 20:20:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|7
1677443100000|2023-02-26 20:25:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|5
1677443400000|2023-02-26 20:30:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|13
1677443700000|2023-02-26 20:35:00|8.27|8.17|8.31|8.21|8.31|8.21|8.27|8.17|13
1677444000000|2023-02-26 20:40:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|2
1677444300000|2023-02-26 20:45:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|16
1677444600000|2023-02-26 20:50:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|3
1677444900000|2023-02-26 20:55:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|8
1677445200000|2023-02-26 21:00:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|8
1677445500000|2023-02-26 21:05:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|23
1677445800000|2023-02-26 21:10:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1677446100000|2023-02-26 21:15:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|2
1677446400000|2023-02-26 21:20:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|3
1677446700000|2023-02-26 21:25:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|5
1677447000000|2023-02-26 21:30:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|13
1677447300000|2023-02-26 21:35:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|5
1677447600000|2023-02-26 21:40:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|6
1677447900000|2023-02-26 21:45:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1677448200000|2023-02-26 21:50:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|14
1677449400000|2023-02-26 22:10:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|5
1677449700000|2023-02-26 22:15:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|11
1677450000000|2023-02-26 22:20:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|11
1677450300000|2023-02-26 22:25:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|11
1677450600000|2023-02-26 22:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1677450900000|2023-02-26 22:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|26
1677451200000|2023-02-26 22:40:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|6
1677451500000|2023-02-26 22:45:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|12
1677451800000|2023-02-26 22:50:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1677452100000|2023-02-26 22:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|14
1677452400000|2023-02-26 23:00:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|8
1677452700000|2023-02-26 23:05:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|44
1677453000000|2023-02-26 23:10:00|8.24|8.14|8.26|8.16|8.27|8.17|8.24|8.14|17
1677453300000|2023-02-26 23:15:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|8
1677453600000|2023-02-26 23:20:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|16
1677453900000|2023-02-26 23:25:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|10
1677454200000|2023-02-26 23:30:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1677454500000|2023-02-26 23:35:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|2
1677454800000|2023-02-26 23:40:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|12
1677455100000|2023-02-26 23:45:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|26
1677455400000|2023-02-26 23:50:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|15
1677455700000|2023-02-26 23:55:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|17
1677456000000|2023-02-27 00:00:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|17
1677456300000|2023-02-27 00:05:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|7
1677456600000|2023-02-27 00:10:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|22
1677456900000|2023-02-27 00:15:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|24
1677457200000|2023-02-27 00:20:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|16
1677457500000|2023-02-27 00:25:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|6
1677457800000|2023-02-27 00:30:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|8
1677458100000|2023-02-27 00:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|31
1677458400000|2023-02-27 00:40:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|11
1677458700000|2023-02-27 00:45:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|20
1677459300000|2023-02-27 00:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|20
1677459600000|2023-02-27 01:00:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|55
1677459900000|2023-02-27 01:05:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|16
1677460200000|2023-02-27 01:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|20
1677460500000|2023-02-27 01:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|17
1677460800000|2023-02-27 01:20:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|25
1677461100000|2023-02-27 01:25:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1677461400000|2023-02-27 01:30:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|24
1677461700000|2023-02-27 01:35:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1677462000000|2023-02-27 01:40:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|50
1677462300000|2023-02-27 01:45:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|21
1677462600000|2023-02-27 01:50:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|27
1677462900000|2023-02-27 01:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|34
1677463200000|2023-02-27 02:00:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|49
1677463500000|2023-02-27 02:05:00|8.27|8.17|8.26|8.16|8.28|8.18|8.25|8.15|36
1677463800000|2023-02-27 02:10:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|8
1677464100000|2023-02-27 02:15:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|20
1677464400000|2023-02-27 02:20:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|7
1677464700000|2023-02-27 02:25:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|11
1677465000000|2023-02-27 02:30:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1677465300000|2023-02-27 02:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|39
1677465600000|2023-02-27 02:40:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|51
1677465900000|2023-02-27 02:45:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|7
1677466200000|2023-02-27 02:50:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|17
1677466800000|2023-02-27 03:00:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|27
1677467100000|2023-02-27 03:05:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1677467400000|2023-02-27 03:10:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|10
1677467700000|2023-02-27 03:15:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|23
1677468000000|2023-02-27 03:20:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|5
1677468300000|2023-02-27 03:25:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|10
1677469200000|2023-02-27 03:40:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|9
1677469500000|2023-02-27 03:45:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|7
1677469800000|2023-02-27 03:50:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|7
1677470100000|2023-02-27 03:55:00|8.24|8.14|8.26|8.16|8.26|8.16|8.24|8.14|11
1677470400000|2023-02-27 04:00:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|76
1677470700000|2023-02-27 04:05:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|14
1677471000000|2023-02-27 04:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|17
1677471300000|2023-02-27 04:15:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|51
1677471600000|2023-02-27 04:20:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|19
1677471900000|2023-02-27 04:25:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1677472200000|2023-02-27 04:30:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|18
1677472800000|2023-02-27 04:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|51
1677473100000|2023-02-27 04:45:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|7
1677473400000|2023-02-27 04:50:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|8
1677474300000|2023-02-27 05:05:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1677474600000|2023-02-27 05:10:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|11
1677474900000|2023-02-27 05:15:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|45
1677475200000|2023-02-27 05:20:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|17
1677475500000|2023-02-27 05:25:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|48
1677475800000|2023-02-27 05:30:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|22
1677476100000|2023-02-27 05:35:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1677476400000|2023-02-27 05:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|5
1677476700000|2023-02-27 05:45:00|8.22|8.12|8.19|8.09|8.22|8.12|8.18|8.08|44
1677477000000|2023-02-27 05:50:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|58
1677477300000|2023-02-27 05:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|33
1677477600000|2023-02-27 06:00:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|7
1677477900000|2023-02-27 06:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|17
1677478200000|2023-02-27 06:10:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1677478500000|2023-02-27 06:15:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|6
1677479100000|2023-02-27 06:25:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|31
1677479400000|2023-02-27 06:30:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|146
1677479700000|2023-02-27 06:35:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|93
1677480000000|2023-02-27 06:40:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|39
1677480300000|2023-02-27 06:45:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|11
1677480600000|2023-02-27 06:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|26
1677480900000|2023-02-27 06:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|13
1677481200000|2023-02-27 07:00:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|15
1677481500000|2023-02-27 07:05:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1677481800000|2023-02-27 07:10:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|9
1677482100000|2023-02-27 07:15:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|13
1677482400000|2023-02-27 07:20:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|46
1677482700000|2023-02-27 07:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|7
1677483300000|2023-02-27 07:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|5
1677483600000|2023-02-27 07:40:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|16
1677483900000|2023-02-27 07:45:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|4
1677484200000|2023-02-27 07:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|17
1677484500000|2023-02-27 07:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1677484800000|2023-02-27 08:00:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|17
1677485100000|2023-02-27 08:05:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|31
1677485400000|2023-02-27 08:10:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|21
1677485700000|2023-02-27 08:15:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|27
1677486000000|2023-02-27 08:20:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|16
1677486300000|2023-02-27 08:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|21
1677486600000|2023-02-27 08:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|35
1677486900000|2023-02-27 08:35:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|43
1677487200000|2023-02-27 08:40:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|25
1677487500000|2023-02-27 08:45:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|92
1677487800000|2023-02-27 08:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|13
1677488100000|2023-02-27 08:55:00|8.17|8.07|8.14|8.04|8.17|8.07|8.14|8.04|38
1677488400000|2023-02-27 09:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|11
1677488700000|2023-02-27 09:05:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|5
1677489000000|2023-02-27 09:10:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|24
1677489300000|2023-02-27 09:15:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|60
1677489600000|2023-02-27 09:20:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|8
1677489900000|2023-02-27 09:25:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|16
1677490200000|2023-02-27 09:30:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|19
1677490500000|2023-02-27 09:35:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|32
1677490800000|2023-02-27 09:40:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1677491100000|2023-02-27 09:45:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|9
1677491400000|2023-02-27 09:50:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|8
1677491700000|2023-02-27 09:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|6
1677492000000|2023-02-27 10:00:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|25
1677492300000|2023-02-27 10:05:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|3
1677492600000|2023-02-27 10:10:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|17
1677492900000|2023-02-27 10:15:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|10
1677493200000|2023-02-27 10:20:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|6
1677493500000|2023-02-27 10:25:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|31
1677493800000|2023-02-27 10:30:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|63
1677494100000|2023-02-27 10:35:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|22
1677494400000|2023-02-27 10:40:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|5
1677494700000|2023-02-27 10:45:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|25
1677495300000|2023-02-27 10:55:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1677495600000|2023-02-27 11:00:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|41
1677495900000|2023-02-27 11:05:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|5
1677496200000|2023-02-27 11:10:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|32
1677496800000|2023-02-27 11:20:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|17
1677497100000|2023-02-27 11:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|11
1677498000000|2023-02-27 11:40:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|35
1677498300000|2023-02-27 11:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|39
1677498600000|2023-02-27 11:50:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|29
1677498900000|2023-02-27 11:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|10
1677499200000|2023-02-27 12:00:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|53
1677499500000|2023-02-27 12:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|37
1677499800000|2023-02-27 12:10:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|5
1677500100000|2023-02-27 12:15:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1677500400000|2023-02-27 12:20:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|44
1677500700000|2023-02-27 12:25:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|40
1677501000000|2023-02-27 12:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1677501300000|2023-02-27 12:35:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|25
1677501600000|2023-02-27 12:40:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1677501900000|2023-02-27 12:45:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|5
1677502200000|2023-02-27 12:50:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|26
1677502500000|2023-02-27 12:55:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|8
1677502800000|2023-02-27 13:00:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|13
1677503100000|2023-02-27 13:05:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|5
1677503400000|2023-02-27 13:10:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|46
1677503700000|2023-02-27 13:15:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|18
1677504000000|2023-02-27 13:20:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|61
1677504300000|2023-02-27 13:25:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|16
1677504600000|2023-02-27 13:30:00|8.19|8.09|8.21|8.11|8.22|8.12|8.18|8.08|73
1677504900000|2023-02-27 13:35:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|79
1677505200000|2023-02-27 13:40:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|9
1677505500000|2023-02-27 13:45:00|8.22|8.12|8.24|8.14|8.24|8.14|8.22|8.12|19
1677505800000|2023-02-27 13:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|13
1677506100000|2023-02-27 13:55:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|42
1677506400000|2023-02-27 14:00:00|8.24|8.14|8.25|8.15|8.26|8.16|8.23|8.13|30
1677506700000|2023-02-27 14:05:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|86
1677507000000|2023-02-27 14:10:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|19
1677507300000|2023-02-27 14:15:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|82
1677507600000|2023-02-27 14:20:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|63
1677507900000|2023-02-27 14:25:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|52
1677508200000|2023-02-27 14:30:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|63
1677508500000|2023-02-27 14:35:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|36
1677508800000|2023-02-27 14:40:00|8.23|8.13|8.23|8.13|8.25|8.15|8.23|8.13|101
1677509100000|2023-02-27 14:45:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|12
1677509400000|2023-02-27 14:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|56
1677509700000|2023-02-27 14:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|98
1677510000000|2023-02-27 15:00:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|63
1677510300000|2023-02-27 15:05:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|75
1677510600000|2023-02-27 15:10:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|38
1677510900000|2023-02-27 15:15:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|88
1677511200000|2023-02-27 15:20:00|8.26|8.16|8.24|8.14|8.27|8.17|8.24|8.14|125
1677511500000|2023-02-27 15:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|59
1677511800000|2023-02-27 15:30:00|8.24|8.14|8.24|8.14|8.26|8.16|8.23|8.13|81
1677512100000|2023-02-27 15:35:00|8.23|8.13|8.2|8.1|8.24|8.14|8.2|8.1|90
1677512400000|2023-02-27 15:40:00|8.21|8.11|8.19|8.09|8.21|8.11|8.17|8.07|59
1677512700000|2023-02-27 15:45:00|8.18|8.08|8.2|8.1|8.2|8.1|8.17|8.07|19
1677513000000|2023-02-27 15:50:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|35
1677513300000|2023-02-27 15:55:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|28
1677513600000|2023-02-27 16:00:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|46
1677513900000|2023-02-27 16:05:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|21
1677514200000|2023-02-27 16:10:00|8.19|8.09|8.14|8.04|8.2|8.1|8.13|8.03|80
1677514500000|2023-02-27 16:15:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|56
1677514800000|2023-02-27 16:20:00|8.15|8.05|8.15|8.05|8.17|8.07|8.14|8.04|73
1677515100000|2023-02-27 16:25:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|49
1677515400000|2023-02-27 16:30:00|8.15|8.05|8.13|8.03|8.16|8.06|8.12|8.02|53
1677515700000|2023-02-27 16:35:00|8.12|8.02|8.15|8.05|8.15|8.05|8.12|8.02|46
1677516000000|2023-02-27 16:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|65
1677516300000|2023-02-27 16:45:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|8
1677516600000|2023-02-27 16:50:00|8.15|8.05|8.15|8.05|8.17|8.07|8.15|8.05|13
1677516900000|2023-02-27 16:55:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|14
1677517200000|2023-02-27 17:00:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|3
1677517500000|2023-02-27 17:05:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|47
1677517800000|2023-02-27 17:10:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|20
1677518100000|2023-02-27 17:15:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|13
1677518400000|2023-02-27 17:20:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|11
1677518700000|2023-02-27 17:25:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|32
1677519000000|2023-02-27 17:30:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|3
1677519600000|2023-02-27 17:40:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|31
1677519900000|2023-02-27 17:45:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|27
1677520200000|2023-02-27 17:50:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|4
1677520500000|2023-02-27 17:55:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|2
1677520800000|2023-02-27 18:00:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|10
1677521100000|2023-02-27 18:05:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|33
1677521400000|2023-02-27 18:10:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|15
1677521700000|2023-02-27 18:15:00|8.11|8.01|8.09|7.99|8.12|8.02|8.09|7.99|45
1677522000000|2023-02-27 18:20:00|8.08|7.98|8.06|7.96|8.09|7.99|8.06|7.96|59
1677522300000|2023-02-27 18:25:00|8.07|7.97|8.06|7.96|8.07|7.97|8.04|7.94|64
1677522600000|2023-02-27 18:30:00|8.07|7.97|8.07|7.97|8.07|7.97|8.05|7.95|25
1677522900000|2023-02-27 18:35:00|8.08|7.98|8.06|7.96|8.08|7.98|8.05|7.95|41
1677523200000|2023-02-27 18:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|66
1677523500000|2023-02-27 18:45:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|15
1677523800000|2023-02-27 18:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|8
1677524100000|2023-02-27 18:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|4
1677524400000|2023-02-27 19:00:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|4
1677524700000|2023-02-27 19:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|10
1677525000000|2023-02-27 19:10:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|18
1677525300000|2023-02-27 19:15:00|8.1|8|8.11|8.01|8.15|8.05|8.09|7.99|64
1677525600000|2023-02-27 19:20:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|26
1677525900000|2023-02-27 19:25:00|8.1|8|8.13|8.03|8.13|8.03|8.1|8|46
1677526200000|2023-02-27 19:30:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|35
1677526500000|2023-02-27 19:35:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|21
1677526800000|2023-02-27 19:40:00|8.12|8.02|8.1|8|8.12|8.02|8.09|7.99|13
1677527100000|2023-02-27 19:45:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|35
1677527400000|2023-02-27 19:50:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|20
1677527700000|2023-02-27 19:55:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|58
1677528000000|2023-02-27 20:00:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|27
1677528300000|2023-02-27 20:05:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|90
1677528600000|2023-02-27 20:10:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|51
1677528900000|2023-02-27 20:15:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|38
1677529200000|2023-02-27 20:20:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|12
1677529500000|2023-02-27 20:25:00|8.1|8|8.1|8|8.1|8|8.09|7.99|43
1677529800000|2023-02-27 20:30:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|10
1677530100000|2023-02-27 20:35:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|18
1677530400000|2023-02-27 20:40:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|36
1677530700000|2023-02-27 20:45:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|60
1677531000000|2023-02-27 20:50:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|23
1677531300000|2023-02-27 20:55:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|57
1677531600000|2023-02-27 21:00:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|3
1677531900000|2023-02-27 21:05:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|27
1677532500000|2023-02-27 21:15:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|20
1677533100000|2023-02-27 21:25:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1677533400000|2023-02-27 21:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|33
1677533700000|2023-02-27 21:35:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|6
1677534300000|2023-02-27 21:45:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|16
1677534900000|2023-02-27 21:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|20
1677535200000|2023-02-27 22:00:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|6
1677535500000|2023-02-27 22:05:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1677535800000|2023-02-27 22:10:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|13
1677536400000|2023-02-27 22:20:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|9
1677536700000|2023-02-27 22:25:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|4
1677537000000|2023-02-27 22:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1677537300000|2023-02-27 22:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1677537600000|2023-02-27 22:40:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1677537900000|2023-02-27 22:45:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1677538200000|2023-02-27 22:50:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|4
1677538500000|2023-02-27 22:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|28
1677538800000|2023-02-27 23:00:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|9
1677539100000|2023-02-27 23:05:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|21
1677539400000|2023-02-27 23:10:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|13
1677539700000|2023-02-27 23:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1677540000000|2023-02-27 23:20:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|15
1677540300000|2023-02-27 23:25:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|7
1677540600000|2023-02-27 23:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|13
1677540900000|2023-02-27 23:35:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|17
1677541200000|2023-02-27 23:40:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|12
1677541500000|2023-02-27 23:45:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677541800000|2023-02-27 23:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1677542100000|2023-02-27 23:55:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|13
1677542400000|2023-02-28 00:00:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|13
1677542700000|2023-02-28 00:05:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|83
1677543000000|2023-02-28 00:10:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1677543300000|2023-02-28 00:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|16
1677543600000|2023-02-28 00:20:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|21
1677543900000|2023-02-28 00:25:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|96
1677544200000|2023-02-28 00:30:00|8.22|8.12|8.22|8.12|8.25|8.15|8.21|8.11|83
1677544500000|2023-02-28 00:35:00|8.21|8.11|8.24|8.14|8.25|8.15|8.21|8.11|56
1677544800000|2023-02-28 00:40:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|55
1677545100000|2023-02-28 00:45:00|8.24|8.14|8.26|8.16|8.26|8.16|8.24|8.14|37
1677545400000|2023-02-28 00:50:00|8.25|8.15|8.27|8.17|8.28|8.18|8.24|8.14|61
1677545700000|2023-02-28 00:55:00|8.28|8.18|8.32|8.22|8.35|8.25|8.27|8.17|179
1677546000000|2023-02-28 01:00:00|8.33|8.23|8.26|8.16|8.33|8.23|8.26|8.16|132
1677546300000|2023-02-28 01:05:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|55
1677546600000|2023-02-28 01:10:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|32
1677546900000|2023-02-28 01:15:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|77
1677547200000|2023-02-28 01:20:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|11
1677547500000|2023-02-28 01:25:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|9
1677547800000|2023-02-28 01:30:00|8.23|8.13|8.22|8.12|8.25|8.15|8.21|8.11|44
1677548100000|2023-02-28 01:35:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|47
1677548400000|2023-02-28 01:40:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|23
1677548700000|2023-02-28 01:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1677549000000|2023-02-28 01:50:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|19
1677549300000|2023-02-28 01:55:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1677549600000|2023-02-28 02:00:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|17
1677549900000|2023-02-28 02:05:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|37
1677550200000|2023-02-28 02:10:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|13
1677550500000|2023-02-28 02:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|19
1677550800000|2023-02-28 02:20:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|24
1677551400000|2023-02-28 02:30:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|71
1677552000000|2023-02-28 02:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|47
1677552300000|2023-02-28 02:45:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1677552600000|2023-02-28 02:50:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|23
1677552900000|2023-02-28 02:55:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|55
1677553200000|2023-02-28 03:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|59
1677553500000|2023-02-28 03:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|7
1677553800000|2023-02-28 03:10:00|8.24|8.14|8.24|8.14|8.26|8.16|8.24|8.14|23
1677554100000|2023-02-28 03:15:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|38
1677554400000|2023-02-28 03:20:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|35
1677554700000|2023-02-28 03:25:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|2
1677555000000|2023-02-28 03:30:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|3
1677555300000|2023-02-28 03:35:00|8.27|8.17|8.24|8.14|8.27|8.17|8.24|8.14|72
1677555600000|2023-02-28 03:40:00|8.25|8.15|8.27|8.17|8.27|8.17|8.24|8.14|47
1677555900000|2023-02-28 03:45:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|58
1677556200000|2023-02-28 03:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|36
1677556500000|2023-02-28 03:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|42
1677556800000|2023-02-28 04:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|8
1677557100000|2023-02-28 04:05:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|11
1677557400000|2023-02-28 04:10:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|59
1677557700000|2023-02-28 04:15:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|35
1677558000000|2023-02-28 04:20:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|118
1677558300000|2023-02-28 04:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|53
1677558600000|2023-02-28 04:30:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|51
1677558900000|2023-02-28 04:35:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|83
1677559200000|2023-02-28 04:40:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|39
1677559500000|2023-02-28 04:45:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|16
1677559800000|2023-02-28 04:50:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|30
1677560100000|2023-02-28 04:55:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|26
1677560400000|2023-02-28 05:00:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|5
1677560700000|2023-02-28 05:05:00|8.26|8.16|8.29|8.19|8.29|8.19|8.26|8.16|10
1677561000000|2023-02-28 05:10:00|8.28|8.18|8.32|8.22|8.35|8.25|8.28|8.18|63
1677561300000|2023-02-28 05:15:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|111
1677561600000|2023-02-28 05:20:00|8.32|8.22|8.29|8.19|8.32|8.22|8.29|8.19|64
1677561900000|2023-02-28 05:25:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|20
1677562200000|2023-02-28 05:30:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|36
1677562500000|2023-02-28 05:35:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|36
1677562800000|2023-02-28 05:40:00|8.28|8.18|8.29|8.19|8.3|8.2|8.27|8.17|28
1677563100000|2023-02-28 05:45:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|36
1677563400000|2023-02-28 05:50:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|45
1677563700000|2023-02-28 05:55:00|8.29|8.19|8.26|8.16|8.29|8.19|8.25|8.15|56
1677564000000|2023-02-28 06:00:00|8.27|8.17|8.26|8.16|8.27|8.17|8.24|8.14|86
1677564300000|2023-02-28 06:05:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|57
1677564600000|2023-02-28 06:10:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|28
1677564900000|2023-02-28 06:15:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|98
1677565200000|2023-02-28 06:20:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|37
1677565500000|2023-02-28 06:25:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|72
1677565800000|2023-02-28 06:30:00|8.27|8.17|8.29|8.19|8.3|8.2|8.26|8.16|77
1677566100000|2023-02-28 06:35:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|61
1677566400000|2023-02-28 06:40:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|58
1677566700000|2023-02-28 06:45:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|14
1677567000000|2023-02-28 06:50:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|47
1677567300000|2023-02-28 06:55:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|4
1677567600000|2023-02-28 07:00:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|4
1677567900000|2023-02-28 07:05:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|19
1677568200000|2023-02-28 07:10:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|64
1677568500000|2023-02-28 07:15:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|30
1677568800000|2023-02-28 07:20:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|83
1677569100000|2023-02-28 07:25:00|8.24|8.14|8.23|8.13|8.25|8.15|8.22|8.12|50
1677569400000|2023-02-28 07:30:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|59
1677569700000|2023-02-28 07:35:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|31
1677570000000|2023-02-28 07:40:00|8.24|8.14|8.22|8.12|8.24|8.14|8.21|8.11|109
1677570300000|2023-02-28 07:45:00|8.21|8.11|8.19|8.09|8.22|8.12|8.17|8.07|95
1677570600000|2023-02-28 07:50:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|79
1677570900000|2023-02-28 07:55:00|8.19|8.09|8.17|8.07|8.19|8.09|8.16|8.06|133
1677571200000|2023-02-28 08:00:00|8.16|8.06|8.17|8.07|8.18|8.08|8.15|8.05|144
1677571500000|2023-02-28 08:05:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|80
1677571800000|2023-02-28 08:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|119
1677572100000|2023-02-28 08:15:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|17
1677572400000|2023-02-28 08:20:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|85
1677572700000|2023-02-28 08:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|7
1677573000000|2023-02-28 08:30:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|15
1677573300000|2023-02-28 08:35:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|169
1677573600000|2023-02-28 08:40:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|16
1677573900000|2023-02-28 08:45:00|8.18|8.08|8.15|8.05|8.18|8.08|8.15|8.05|36
1677574200000|2023-02-28 08:50:00|8.16|8.06|8.18|8.08|8.18|8.08|8.15|8.05|41
1677574500000|2023-02-28 08:55:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|24
1677574800000|2023-02-28 09:00:00|8.17|8.07|8.17|8.07|8.18|8.08|8.15|8.05|45
1677575100000|2023-02-28 09:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|59
1677575700000|2023-02-28 09:15:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|26
1677576000000|2023-02-28 09:20:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|50
1677576600000|2023-02-28 09:30:00|8.17|8.07|8.17|8.07|8.19|8.09|8.17|8.07|139
1677576900000|2023-02-28 09:35:00|8.18|8.08|8.16|8.06|8.18|8.08|8.15|8.05|29
1677577200000|2023-02-28 09:40:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|17
1677577500000|2023-02-28 09:45:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|12
1677577800000|2023-02-28 09:50:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|105
1677578100000|2023-02-28 09:55:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|19
1677578400000|2023-02-28 10:00:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|57
1677578700000|2023-02-28 10:05:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|40
1677579000000|2023-02-28 10:10:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1677579300000|2023-02-28 10:15:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677579600000|2023-02-28 10:20:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|12
1677579900000|2023-02-28 10:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|43
1677580200000|2023-02-28 10:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|42
1677580500000|2023-02-28 10:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|85
1677580800000|2023-02-28 10:40:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1677581100000|2023-02-28 10:45:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|19
1677581400000|2023-02-28 10:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|10
1677581700000|2023-02-28 10:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|25
1677582000000|2023-02-28 11:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|32
1677582300000|2023-02-28 11:05:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|59
1677582600000|2023-02-28 11:10:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|47
1677582900000|2023-02-28 11:15:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|7
1677583200000|2023-02-28 11:20:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|46
1677583500000|2023-02-28 11:25:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|30
1677583800000|2023-02-28 11:30:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|51
1677584100000|2023-02-28 11:35:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1677584400000|2023-02-28 11:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|18
1677584700000|2023-02-28 11:45:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|58
1677585000000|2023-02-28 11:50:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|72
1677585300000|2023-02-28 11:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|45
1677585600000|2023-02-28 12:00:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|10
1677585900000|2023-02-28 12:05:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|51
1677586200000|2023-02-28 12:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|48
1677586500000|2023-02-28 12:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|5
1677586800000|2023-02-28 12:20:00|8.22|8.12|8.24|8.14|8.24|8.14|8.22|8.12|43
1677587100000|2023-02-28 12:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|16
1677587400000|2023-02-28 12:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|20
1677587700000|2023-02-28 12:35:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|68
1677588000000|2023-02-28 12:40:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|44
1677588300000|2023-02-28 12:45:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|9
1677588600000|2023-02-28 12:50:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|97
1677588900000|2023-02-28 12:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|57
1677589200000|2023-02-28 13:00:00|8.24|8.14|8.22|8.12|8.25|8.15|8.22|8.12|21
1677589500000|2023-02-28 13:05:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|38
1677589800000|2023-02-28 13:10:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|17
1677590100000|2023-02-28 13:15:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|41
1677590400000|2023-02-28 13:20:00|8.21|8.11|8.2|8.1|8.22|8.12|8.2|8.1|170
1677590700000|2023-02-28 13:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|49
1677591000000|2023-02-28 13:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|58
1677591300000|2023-02-28 13:35:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|64
1677591600000|2023-02-28 13:40:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1677591900000|2023-02-28 13:45:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|28
1677592200000|2023-02-28 13:50:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|42
1677592500000|2023-02-28 13:55:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|152
1677592800000|2023-02-28 14:00:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|26
1677593100000|2023-02-28 14:05:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|33
1677593400000|2023-02-28 14:10:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|8
1677593700000|2023-02-28 14:15:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1677594000000|2023-02-28 14:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|15
1677594300000|2023-02-28 14:25:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|124
1677594600000|2023-02-28 14:30:00|8.22|8.12|8.19|8.09|8.22|8.12|8.19|8.09|168
1677594900000|2023-02-28 14:35:00|8.2|8.1|8.23|8.13|8.23|8.13|8.19|8.09|38
1677595200000|2023-02-28 14:40:00|8.24|8.14|8.25|8.15|8.26|8.16|8.23|8.13|108
1677595500000|2023-02-28 14:45:00|8.26|8.16|8.24|8.14|8.27|8.17|8.24|8.14|127
1677595800000|2023-02-28 14:50:00|8.23|8.13|8.24|8.14|8.25|8.15|8.21|8.11|88
1677596100000|2023-02-28 14:55:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|60
1677596400000|2023-02-28 15:00:00|8.23|8.13|8.25|8.15|8.27|8.17|8.22|8.12|115
1677596700000|2023-02-28 15:05:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|87
1677597000000|2023-02-28 15:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.21|8.11|69
1677597300000|2023-02-28 15:15:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|55
1677597600000|2023-02-28 15:20:00|8.23|8.13|8.25|8.15|8.25|8.15|8.22|8.12|61
1677597900000|2023-02-28 15:25:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|106
1677598200000|2023-02-28 15:30:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|92
1677598500000|2023-02-28 15:35:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|82
1677598800000|2023-02-28 15:40:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|54
1677599100000|2023-02-28 15:45:00|8.26|8.16|8.24|8.14|8.26|8.16|8.23|8.13|55
1677599400000|2023-02-28 15:50:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|34
1677599700000|2023-02-28 15:55:00|8.23|8.13|8.25|8.15|8.25|8.15|8.23|8.13|107
1677600000000|2023-02-28 16:00:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|22
1677600300000|2023-02-28 16:05:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|98
1677600600000|2023-02-28 16:10:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|98
1677600900000|2023-02-28 16:15:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|37
1677601200000|2023-02-28 16:20:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|57
1677601500000|2023-02-28 16:25:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|30
1677601800000|2023-02-28 16:30:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|5
1677602100000|2023-02-28 16:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|37
1677602700000|2023-02-28 16:45:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|67
1677603000000|2023-02-28 16:50:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|51
1677603300000|2023-02-28 16:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|105
1677603600000|2023-02-28 17:00:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|34
1677604200000|2023-02-28 17:10:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|52
1677604500000|2023-02-28 17:15:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|8
1677604800000|2023-02-28 17:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|13
1677605100000|2023-02-28 17:25:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|45
1677605400000|2023-02-28 17:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|31
1677605700000|2023-02-28 17:35:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|48
1677606000000|2023-02-28 17:40:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|50
1677606300000|2023-02-28 17:45:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|35
1677606600000|2023-02-28 17:50:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|34
1677606900000|2023-02-28 17:55:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|110
1677607200000|2023-02-28 18:00:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|25
1677607500000|2023-02-28 18:05:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|21
1677607800000|2023-02-28 18:10:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|50
1677608100000|2023-02-28 18:15:00|8.23|8.13|8.21|8.11|8.24|8.14|8.21|8.11|101
1677608400000|2023-02-28 18:20:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|70
1677608700000|2023-02-28 18:25:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|29
1677609000000|2023-02-28 18:30:00|8.23|8.13|8.2|8.1|8.23|8.13|8.2|8.1|134
1677609300000|2023-02-28 18:35:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|71
1677609600000|2023-02-28 18:40:00|8.22|8.12|8.25|8.15|8.29|8.19|8.21|8.11|94
1677609900000|2023-02-28 18:45:00|8.24|8.14|8.31|8.21|8.36|8.26|8.24|8.14|174
1677610200000|2023-02-28 18:50:00|8.3|8.2|8.29|8.19|8.31|8.21|8.28|8.18|56
1677610500000|2023-02-28 18:55:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|43
1677610800000|2023-02-28 19:00:00|8.29|8.19|8.32|8.22|8.33|8.23|8.28|8.18|34
1677611100000|2023-02-28 19:05:00|8.31|8.21|8.32|8.22|8.32|8.22|8.28|8.18|40
1677611400000|2023-02-28 19:10:00|8.31|8.21|8.28|8.18|8.31|8.21|8.28|8.18|100
1677611700000|2023-02-28 19:15:00|8.29|8.19|8.25|8.15|8.29|8.19|8.25|8.15|49
1677612000000|2023-02-28 19:20:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|68
1677612300000|2023-02-28 19:25:00|8.22|8.12|8.17|8.07|8.24|8.14|8.15|8.05|50
1677612600000|2023-02-28 19:30:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|39
1677612900000|2023-02-28 19:35:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|31
1677613200000|2023-02-28 19:40:00|8.18|8.08|8.18|8.08|8.2|8.1|8.18|8.08|33
1677613500000|2023-02-28 19:45:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|60
1677613800000|2023-02-28 19:50:00|8.21|8.11|8.18|8.08|8.21|8.11|8.18|8.08|80
1677614100000|2023-02-28 19:55:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|30
1677614400000|2023-02-28 20:00:00|8.17|8.07|8.15|8.05|8.18|8.08|8.14|8.04|85
1677614700000|2023-02-28 20:05:00|8.14|8.04|8.17|8.07|8.18|8.08|8.13|8.03|68
1677615000000|2023-02-28 20:10:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|51
1677615300000|2023-02-28 20:15:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|91
1677615600000|2023-02-28 20:20:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|33
1677615900000|2023-02-28 20:25:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|135
1677616200000|2023-02-28 20:30:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|61
1677616500000|2023-02-28 20:35:00|8.13|8.03|8.15|8.05|8.16|8.06|8.13|8.03|37
1677616800000|2023-02-28 20:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|37
1677617100000|2023-02-28 20:45:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|4
1677617400000|2023-02-28 20:50:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|74
1677617700000|2023-02-28 20:55:00|8.17|8.07|8.14|8.04|8.17|8.07|8.14|8.04|72
1677618000000|2023-02-28 21:00:00|8.13|8.03|8.1|8|8.13|8.03|8.09|7.99|52
1677618300000|2023-02-28 21:05:00|8.11|8.01|8.1|8|8.12|8.02|8.09|7.99|60
1677618600000|2023-02-28 21:10:00|8.09|7.99|8.09|7.99|8.1|8|8.07|7.97|77
1677618900000|2023-02-28 21:15:00|8.1|8|8.1|8|8.11|8.01|8.1|8|21
1677619200000|2023-02-28 21:20:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|26
1677619500000|2023-02-28 21:25:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|14
1677619800000|2023-02-28 21:30:00|8.09|7.99|8.06|7.96|8.1|8|8.06|7.96|36
1677620100000|2023-02-28 21:35:00|8.07|7.97|8.06|7.96|8.08|7.98|8.04|7.94|52
1677620400000|2023-02-28 21:40:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|34
1677620700000|2023-02-28 21:45:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|22
1677621000000|2023-02-28 21:50:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|2
1677621300000|2023-02-28 21:55:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|18
1677621600000|2023-02-28 22:00:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|17
1677621900000|2023-02-28 22:05:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|10
1677622200000|2023-02-28 22:10:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1677622500000|2023-02-28 22:15:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|3
1677622800000|2023-02-28 22:20:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|2
1677623100000|2023-02-28 22:25:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1677623400000|2023-02-28 22:30:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1677623700000|2023-02-28 22:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|7
1677624000000|2023-02-28 22:40:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|3
1677624300000|2023-02-28 22:45:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1677624600000|2023-02-28 22:50:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|5
1677624900000|2023-02-28 22:55:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|5
1677625200000|2023-02-28 23:00:00|8.13|8.03|8.14|8.04|8.14|8.04|8.12|8.02|34
1677625500000|2023-02-28 23:05:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|33
1677625800000|2023-02-28 23:10:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|10
1677626100000|2023-02-28 23:15:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|17
1677626400000|2023-02-28 23:20:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|5
1677626700000|2023-02-28 23:25:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|17
1677627000000|2023-02-28 23:30:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|8
1677627300000|2023-02-28 23:35:00|8.11|8.01|8.12|8.02|8.14|8.04|8.1|8|30
1677627600000|2023-02-28 23:40:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|4
1677627900000|2023-02-28 23:45:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|4
1677628200000|2023-02-28 23:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|5
1677628500000|2023-02-28 23:55:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|35
1677628800000|2023-03-01 00:00:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|28
1677629100000|2023-03-01 00:05:00|8.13|8.03|8.1|8|8.14|8.04|8.1|8|48
1677629400000|2023-03-01 00:10:00|8.11|8.01|8.13|8.03|8.14|8.04|8.09|7.99|73
1677629700000|2023-03-01 00:15:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|55
1677630000000|2023-03-01 00:20:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|27
1677630300000|2023-03-01 00:25:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|38
1677630600000|2023-03-01 00:30:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|6
1677630900000|2023-03-01 00:35:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|29
1677631200000|2023-03-01 00:40:00|8.15|8.05|8.12|8.02|8.15|8.05|8.12|8.02|10
1677631500000|2023-03-01 00:45:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|26
1677631800000|2023-03-01 00:50:00|8.11|8.01|8.08|7.98|8.11|8.01|8.08|7.98|58
1677632100000|2023-03-01 00:55:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|30
1677632400000|2023-03-01 01:00:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|28
1677632700000|2023-03-01 01:05:00|8.13|8.03|8.12|8.02|8.14|8.04|8.12|8.02|18
1677633000000|2023-03-01 01:10:00|8.13|8.03|8.14|8.04|8.14|8.04|8.12|8.02|10
1677633300000|2023-03-01 01:15:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|3
1677633600000|2023-03-01 01:20:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|15
1677633900000|2023-03-01 01:25:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|3
1677634200000|2023-03-01 01:30:00|8.16|8.06|8.18|8.08|8.18|8.08|8.15|8.05|59
1677634500000|2023-03-01 01:35:00|8.17|8.07|8.16|8.06|8.18|8.08|8.15|8.05|20
1677634800000|2023-03-01 01:40:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|31
1677635100000|2023-03-01 01:45:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|19
1677635400000|2023-03-01 01:50:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1677635700000|2023-03-01 01:55:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|99
1677636000000|2023-03-01 02:00:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1677636600000|2023-03-01 02:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677637200000|2023-03-01 02:20:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1677637500000|2023-03-01 02:25:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|20
1677637800000|2023-03-01 02:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677638100000|2023-03-01 02:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1677638400000|2023-03-01 02:40:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|25
1677638700000|2023-03-01 02:45:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|3
1677639000000|2023-03-01 02:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1677639300000|2023-03-01 02:55:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|7
1677639900000|2023-03-01 03:05:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|5
1677640200000|2023-03-01 03:10:00|8.2|8.1|8.22|8.12|8.22|8.12|8.2|8.1|5
1677640500000|2023-03-01 03:15:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|68
1677640800000|2023-03-01 03:20:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|40
1677641100000|2023-03-01 03:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|18
1677641400000|2023-03-01 03:30:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|30
1677641700000|2023-03-01 03:35:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|22
1677642000000|2023-03-01 03:40:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|53
1677642300000|2023-03-01 03:45:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|11
1677642600000|2023-03-01 03:50:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|35
1677642900000|2023-03-01 03:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|30
1677643200000|2023-03-01 04:00:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|37
1677643500000|2023-03-01 04:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1677643800000|2023-03-01 04:10:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|6
1677644100000|2023-03-01 04:15:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|15
1677644400000|2023-03-01 04:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|8
1677645000000|2023-03-01 04:30:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|8
1677645300000|2023-03-01 04:35:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|13
1677645600000|2023-03-01 04:40:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|3
1677645900000|2023-03-01 04:45:00|8.25|8.15|8.28|8.18|8.28|8.18|8.25|8.15|8
1677646200000|2023-03-01 04:50:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|7
1677646500000|2023-03-01 04:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|9
1677646800000|2023-03-01 05:00:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|18
1677647100000|2023-03-01 05:05:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|37
1677647400000|2023-03-01 05:10:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|3
1677647700000|2023-03-01 05:15:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|24
1677648000000|2023-03-01 05:20:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|36
1677648300000|2023-03-01 05:25:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|4
1677648600000|2023-03-01 05:30:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|25
1677648900000|2023-03-01 05:35:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1677649200000|2023-03-01 05:40:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|7
1677649500000|2023-03-01 05:45:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|31
1677649800000|2023-03-01 05:50:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|8
1677650400000|2023-03-01 06:00:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|9
1677650700000|2023-03-01 06:05:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|4
1677651000000|2023-03-01 06:10:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|23
1677651300000|2023-03-01 06:15:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|24
1677651600000|2023-03-01 06:20:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|21
1677651900000|2023-03-01 06:25:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1677652200000|2023-03-01 06:30:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|13
1677652500000|2023-03-01 06:35:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|20
1677652800000|2023-03-01 06:40:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|10
1677653100000|2023-03-01 06:45:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|17
1677653400000|2023-03-01 06:50:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|5
1677654000000|2023-03-01 07:00:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|30
1677654300000|2023-03-01 07:05:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|68
1677654600000|2023-03-01 07:10:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|35
1677654900000|2023-03-01 07:15:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|15
1677655200000|2023-03-01 07:20:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|28
1677655500000|2023-03-01 07:25:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|7
1677655800000|2023-03-01 07:30:00|8.29|8.19|8.29|8.19|8.29|8.19|8.29|8.19|1
1677656100000|2023-03-01 07:35:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1677656400000|2023-03-01 07:40:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|3
1677656700000|2023-03-01 07:45:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|31
1677657600000|2023-03-01 08:00:00|8.29|8.19|8.29|8.19|8.3|8.2|8.27|8.17|79
1677657900000|2023-03-01 08:05:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|34
1677658200000|2023-03-01 08:10:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|7
1677658500000|2023-03-01 08:15:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|3
1677658800000|2023-03-01 08:20:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|21
1677659100000|2023-03-01 08:25:00|8.29|8.19|8.28|8.18|8.3|8.2|8.28|8.18|18
1677659400000|2023-03-01 08:30:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|4
1677659700000|2023-03-01 08:35:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|45
1677660300000|2023-03-01 08:45:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|8
1677660600000|2023-03-01 08:50:00|8.3|8.2|8.32|8.22|8.34|8.24|8.29|8.19|49
1677660900000|2023-03-01 08:55:00|8.33|8.23|8.3|8.2|8.34|8.24|8.29|8.19|72
1677661200000|2023-03-01 09:00:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|46
1677661500000|2023-03-01 09:05:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|33
1677661800000|2023-03-01 09:10:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|71
1677662100000|2023-03-01 09:15:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|46
1677662400000|2023-03-01 09:20:00|8.29|8.19|8.28|8.18|8.3|8.2|8.27|8.17|10
1677663000000|2023-03-01 09:30:00|8.27|8.17|8.28|8.18|8.28|8.18|8.26|8.16|66
1677663300000|2023-03-01 09:35:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|14
1677663600000|2023-03-01 09:40:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|18
1677663900000|2023-03-01 09:45:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|2
1677664200000|2023-03-01 09:50:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|26
1677664500000|2023-03-01 09:55:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|7
1677664800000|2023-03-01 10:00:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|21
1677665100000|2023-03-01 10:05:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|50
1677665700000|2023-03-01 10:15:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|55
1677666000000|2023-03-01 10:20:00|8.24|8.14|8.26|8.16|8.26|8.16|8.24|8.14|37
1677666300000|2023-03-01 10:25:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|10
1677666600000|2023-03-01 10:30:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|7
1677666900000|2023-03-01 10:35:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|12
1677667200000|2023-03-01 10:40:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|27
1677667500000|2023-03-01 10:45:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|28
1677667800000|2023-03-01 10:50:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|28
1677668100000|2023-03-01 10:55:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|21
1677668400000|2023-03-01 11:00:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|28
1677668700000|2023-03-01 11:05:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|63
1677669000000|2023-03-01 11:10:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|7
1677669300000|2023-03-01 11:15:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|51
1677669600000|2023-03-01 11:20:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|15
1677669900000|2023-03-01 11:25:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|60
1677670200000|2023-03-01 11:30:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|11
1677670500000|2023-03-01 11:35:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|45
1677670800000|2023-03-01 11:40:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|3
1677671100000|2023-03-01 11:45:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|33
1677671400000|2023-03-01 11:50:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|34
1677671700000|2023-03-01 11:55:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|19
1677672000000|2023-03-01 12:00:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|27
1677672300000|2023-03-01 12:05:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|50
1677672600000|2023-03-01 12:10:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|61
1677672900000|2023-03-01 12:15:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|55
1677673500000|2023-03-01 12:25:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|51
1677673800000|2023-03-01 12:30:00|8.27|8.17|8.26|8.16|8.28|8.18|8.25|8.15|86
1677674100000|2023-03-01 12:35:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|98
1677674400000|2023-03-01 12:40:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|93
1677674700000|2023-03-01 12:45:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|144
1677675000000|2023-03-01 12:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|42
1677675300000|2023-03-01 12:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|44
1677675600000|2023-03-01 13:00:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|12
1677675900000|2023-03-01 13:05:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|37
1677676200000|2023-03-01 13:10:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|32
1677676500000|2023-03-01 13:15:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|31
1677676800000|2023-03-01 13:20:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|95
1677677100000|2023-03-01 13:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|86
1677677400000|2023-03-01 13:30:00|8.23|8.13|8.23|8.13|8.25|8.15|8.22|8.12|83
1677677700000|2023-03-01 13:35:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|63
1677678000000|2023-03-01 13:40:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|68
1677678300000|2023-03-01 13:45:00|8.23|8.13|8.25|8.15|8.25|8.15|8.23|8.13|11
1677678600000|2023-03-01 13:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|106
1677678900000|2023-03-01 13:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|14
1677679200000|2023-03-01 14:00:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|34
1677679500000|2023-03-01 14:05:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|19
1677679800000|2023-03-01 14:10:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|39
1677680400000|2023-03-01 14:20:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|39
1677680700000|2023-03-01 14:25:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|2
1677681000000|2023-03-01 14:30:00|8.27|8.17|8.25|8.15|8.27|8.17|8.24|8.14|105
1677681300000|2023-03-01 14:35:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|38
1677681600000|2023-03-01 14:40:00|8.24|8.14|8.26|8.16|8.26|8.16|8.24|8.14|95
1677681900000|2023-03-01 14:45:00|8.27|8.17|8.29|8.19|8.29|8.19|8.26|8.16|109
1677682200000|2023-03-01 14:50:00|8.28|8.18|8.26|8.16|8.29|8.19|8.26|8.16|107
1677682500000|2023-03-01 14:55:00|8.27|8.17|8.24|8.14|8.27|8.17|8.24|8.14|54
1677682800000|2023-03-01 15:00:00|8.25|8.15|8.25|8.15|8.27|8.17|8.23|8.13|81
1677683100000|2023-03-01 15:05:00|8.24|8.14|8.23|8.13|8.25|8.15|8.22|8.12|74
1677683400000|2023-03-01 15:10:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|72
1677683700000|2023-03-01 15:15:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|50
1677684000000|2023-03-01 15:20:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|34
1677684300000|2023-03-01 15:25:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|38
1677684600000|2023-03-01 15:30:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|56
1677684900000|2023-03-01 15:35:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|61
1677685200000|2023-03-01 15:40:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|48
1677685500000|2023-03-01 15:45:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|34
1677685800000|2023-03-01 15:50:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|23
1677686100000|2023-03-01 15:55:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|90
1677686400000|2023-03-01 16:00:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|165
1677686700000|2023-03-01 16:05:00|8.23|8.13|8.22|8.12|8.24|8.14|8.21|8.11|20
1677687000000|2023-03-01 16:10:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|23
1677687300000|2023-03-01 16:15:00|8.2|8.1|8.21|8.11|8.22|8.12|8.19|8.09|80
1677687600000|2023-03-01 16:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|25
1677687900000|2023-03-01 16:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|22
1677688200000|2023-03-01 16:30:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|71
1677688500000|2023-03-01 16:35:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|48
1677688800000|2023-03-01 16:40:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|38
1677689100000|2023-03-01 16:45:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|47
1677689400000|2023-03-01 16:50:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|56
1677689700000|2023-03-01 16:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|81
1677690000000|2023-03-01 17:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|23
1677690300000|2023-03-01 17:05:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|46
1677690600000|2023-03-01 17:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|51
1677691200000|2023-03-01 17:20:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|84
1677691500000|2023-03-01 17:25:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|78
1677691800000|2023-03-01 17:30:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|4
1677692100000|2023-03-01 17:35:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|14
1677692400000|2023-03-01 17:40:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|41
1677692700000|2023-03-01 17:45:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|8
1677693000000|2023-03-01 17:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|91
1677693300000|2023-03-01 17:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|28
1677693600000|2023-03-01 18:00:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1677694200000|2023-03-01 18:10:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|3
1677694500000|2023-03-01 18:15:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|18
1677694800000|2023-03-01 18:20:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1677695100000|2023-03-01 18:25:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|36
1677695400000|2023-03-01 18:30:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|99
1677695700000|2023-03-01 18:35:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|16
1677696000000|2023-03-01 18:40:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|84
1677696300000|2023-03-01 18:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|93
1677696900000|2023-03-01 18:55:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1677697200000|2023-03-01 19:00:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|79
1677697500000|2023-03-01 19:05:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|61
1677697800000|2023-03-01 19:10:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|20
1677698100000|2023-03-01 19:15:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|37
1677698400000|2023-03-01 19:20:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|15
1677698700000|2023-03-01 19:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|31
1677699000000|2023-03-01 19:30:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|7
1677699300000|2023-03-01 19:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|54
1677699600000|2023-03-01 19:40:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|51
1677699900000|2023-03-01 19:45:00|8.22|8.12|8.21|8.11|8.23|8.13|8.2|8.1|66
1677700200000|2023-03-01 19:50:00|8.2|8.1|8.17|8.07|8.2|8.1|8.15|8.05|48
1677700500000|2023-03-01 19:55:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|36
1677700800000|2023-03-01 20:00:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|100
1677701100000|2023-03-01 20:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677701400000|2023-03-01 20:10:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|42
1677701700000|2023-03-01 20:15:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1677702000000|2023-03-01 20:20:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677702300000|2023-03-01 20:25:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1677702600000|2023-03-01 20:30:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|29
1677702900000|2023-03-01 20:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1677703200000|2023-03-01 20:40:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1677703500000|2023-03-01 20:45:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|41
1677703800000|2023-03-01 20:50:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|51
1677704100000|2023-03-01 20:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|15
1677704400000|2023-03-01 21:00:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|85
1677705000000|2023-03-01 21:10:00|8.2|8.1|8.21|8.11|8.22|8.12|8.19|8.09|14
1677705600000|2023-03-01 21:20:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|6
1677705900000|2023-03-01 21:25:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|3
1677706200000|2023-03-01 21:30:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|19
1677706500000|2023-03-01 21:35:00|8.24|8.14|8.27|8.17|8.27|8.17|8.24|8.14|34
1677706800000|2023-03-01 21:40:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|34
1677707100000|2023-03-01 21:45:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|17
1677707400000|2023-03-01 21:50:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|25
1677707700000|2023-03-01 21:55:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|10
1677708000000|2023-03-01 22:00:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|4
1677708300000|2023-03-01 22:05:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1677708600000|2023-03-01 22:10:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|17
1677708900000|2023-03-01 22:15:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1677709200000|2023-03-01 22:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1677709500000|2023-03-01 22:25:00|8.22|8.12|8.24|8.14|8.24|8.14|8.22|8.12|3
1677709800000|2023-03-01 22:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|4
1677710100000|2023-03-01 22:35:00|8.23|8.13|8.23|8.13|8.23|8.13|8.21|8.11|7
1677710400000|2023-03-01 22:40:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1677710700000|2023-03-01 22:45:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|8
1677711300000|2023-03-01 22:55:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1677711600000|2023-03-01 23:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|10
1677711900000|2023-03-01 23:05:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|8
1677712200000|2023-03-01 23:10:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|3
1677712500000|2023-03-01 23:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|63
1677712800000|2023-03-01 23:20:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|4
1677713100000|2023-03-01 23:25:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1677713400000|2023-03-01 23:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|4
1677713700000|2023-03-01 23:35:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|27
1677714000000|2023-03-01 23:40:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|31
1677714300000|2023-03-01 23:45:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1677714600000|2023-03-01 23:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|4
1677714900000|2023-03-01 23:55:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|5
1677715200000|2023-03-02 00:00:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|15
1677715500000|2023-03-02 00:05:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|34
1677715800000|2023-03-02 00:10:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|33
1677716100000|2023-03-02 00:15:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|28
1677716400000|2023-03-02 00:20:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|70
1677716700000|2023-03-02 00:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|89
1677717000000|2023-03-02 00:30:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|6
1677717300000|2023-03-02 00:35:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|22
1677717600000|2023-03-02 00:40:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|27
1677717900000|2023-03-02 00:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1677718200000|2023-03-02 00:50:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1677718500000|2023-03-02 00:55:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|17
1677718800000|2023-03-02 01:00:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|37
1677719100000|2023-03-02 01:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|16
1677719400000|2023-03-02 01:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|27
1677719700000|2023-03-02 01:15:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|41
1677720000000|2023-03-02 01:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|20
1677720300000|2023-03-02 01:25:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|10
1677720600000|2023-03-02 01:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|14
1677720900000|2023-03-02 01:35:00|8.18|8.08|8.16|8.06|8.19|8.09|8.15|8.05|23
1677721200000|2023-03-02 01:40:00|8.15|8.05|8.16|8.06|8.16|8.06|8.13|8.03|48
1677721500000|2023-03-02 01:45:00|8.15|8.05|8.18|8.08|8.18|8.08|8.15|8.05|26
1677721800000|2023-03-02 01:50:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|24
1677722100000|2023-03-02 01:55:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1677722400000|2023-03-02 02:00:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|15
1677722700000|2023-03-02 02:05:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|10
1677723000000|2023-03-02 02:10:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|24
1677723300000|2023-03-02 02:15:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|64
1677723600000|2023-03-02 02:20:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|6
1677723900000|2023-03-02 02:25:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|24
1677724200000|2023-03-02 02:30:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|18
1677724500000|2023-03-02 02:35:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|100
1677724800000|2023-03-02 02:40:00|8.13|8.03|8.13|8.03|8.14|8.04|8.11|8.01|75
1677725100000|2023-03-02 02:45:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|29
1677725400000|2023-03-02 02:50:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|5
1677725700000|2023-03-02 02:55:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|29
1677726000000|2023-03-02 03:00:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|11
1677726300000|2023-03-02 03:05:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|29
1677726600000|2023-03-02 03:10:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|47
1677726900000|2023-03-02 03:15:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|25
1677727200000|2023-03-02 03:20:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|15
1677727500000|2023-03-02 03:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|61
1677727800000|2023-03-02 03:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|13
1677728100000|2023-03-02 03:35:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|38
1677728400000|2023-03-02 03:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|20
1677728700000|2023-03-02 03:45:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|2
1677729000000|2023-03-02 03:50:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|44
1677729300000|2023-03-02 03:55:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|11
1677729600000|2023-03-02 04:00:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|20
1677729900000|2023-03-02 04:05:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1677730200000|2023-03-02 04:10:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|2
1677730800000|2023-03-02 04:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|8
1677731100000|2023-03-02 04:25:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1677731700000|2023-03-02 04:35:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1677732000000|2023-03-02 04:40:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|6
1677732900000|2023-03-02 04:55:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|30
1677733200000|2023-03-02 05:00:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|109
1677733500000|2023-03-02 05:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1677733800000|2023-03-02 05:10:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1677734100000|2023-03-02 05:15:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1677734400000|2023-03-02 05:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1677734700000|2023-03-02 05:25:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1677735300000|2023-03-02 05:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1677735600000|2023-03-02 05:40:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|24
1677735900000|2023-03-02 05:45:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|62
1677736200000|2023-03-02 05:50:00|8.13|8.03|8.12|8.02|8.14|8.04|8.12|8.02|16
1677736800000|2023-03-02 06:00:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|5
1677737100000|2023-03-02 06:05:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1677737400000|2023-03-02 06:10:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|14
1677737700000|2023-03-02 06:15:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|2
1677738000000|2023-03-02 06:20:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|11
1677738900000|2023-03-02 06:35:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|2
1677739200000|2023-03-02 06:40:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|11
1677739500000|2023-03-02 06:45:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|62
1677739800000|2023-03-02 06:50:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|5
1677740100000|2023-03-02 06:55:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|4
1677740400000|2023-03-02 07:00:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|14
1677740700000|2023-03-02 07:05:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1677741000000|2023-03-02 07:10:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|18
1677741600000|2023-03-02 07:20:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|3
1677741900000|2023-03-02 07:25:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1677742200000|2023-03-02 07:30:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|5
1677742500000|2023-03-02 07:35:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|8
1677742800000|2023-03-02 07:40:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1677743100000|2023-03-02 07:45:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|8
1677743400000|2023-03-02 07:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1677743700000|2023-03-02 07:55:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1677744000000|2023-03-02 08:00:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|15
1677744300000|2023-03-02 08:05:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|61
1677744600000|2023-03-02 08:10:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1677744900000|2023-03-02 08:15:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|4
1677745200000|2023-03-02 08:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|3
1677745500000|2023-03-02 08:25:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|3
1677745800000|2023-03-02 08:30:00|8.12|8.02|8.11|8.01|8.13|8.03|8.11|8.01|4
1677746100000|2023-03-02 08:35:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|22
1677746400000|2023-03-02 08:40:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|3
1677747300000|2023-03-02 08:55:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|24
1677747600000|2023-03-02 09:00:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|2
1677747900000|2023-03-02 09:05:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|2
1677748200000|2023-03-02 09:10:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1677748800000|2023-03-02 09:20:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|16
1677749100000|2023-03-02 09:25:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|4
1677749400000|2023-03-02 09:30:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|22
1677749700000|2023-03-02 09:35:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|40
1677750000000|2023-03-02 09:40:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|16
1677750300000|2023-03-02 09:45:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|11
1677750900000|2023-03-02 09:55:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1677751200000|2023-03-02 10:00:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|39
1677751500000|2023-03-02 10:05:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|34
1677751800000|2023-03-02 10:10:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|19
1677752400000|2023-03-02 10:20:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|2
1677752700000|2023-03-02 10:25:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|14
1677753000000|2023-03-02 10:30:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|6
1677753300000|2023-03-02 10:35:00|8.1|8|8.1|8|8.11|8.01|8.1|8|3
1677753600000|2023-03-02 10:40:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|3
1677753900000|2023-03-02 10:45:00|8.1|8|8.1|8|8.11|8.01|8.1|8|3
1677754200000|2023-03-02 10:50:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|28
1677754500000|2023-03-02 10:55:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1677754800000|2023-03-02 11:00:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|7
1677755100000|2023-03-02 11:05:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|13
1677755400000|2023-03-02 11:10:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|16
1677755700000|2023-03-02 11:15:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|12
1677756000000|2023-03-02 11:20:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|20
1677756300000|2023-03-02 11:25:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|14
1677756900000|2023-03-02 11:35:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1677757500000|2023-03-02 11:45:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|10
1677758400000|2023-03-02 12:00:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1677758700000|2023-03-02 12:05:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|97
1677759000000|2023-03-02 12:10:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|10
1677759300000|2023-03-02 12:15:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1677759600000|2023-03-02 12:20:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|18
1677759900000|2023-03-02 12:25:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|22
1677760200000|2023-03-02 12:30:00|8.1|8|8.1|8|8.1|8|8.08|7.98|11
1677760500000|2023-03-02 12:35:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|4
1677760800000|2023-03-02 12:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1677761100000|2023-03-02 12:45:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|14
1677761400000|2023-03-02 12:50:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|14
1677761700000|2023-03-02 12:55:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|6
1677762000000|2023-03-02 13:00:00|8.1|8|8.1|8|8.1|8|8.09|7.99|3
1677762300000|2023-03-02 13:05:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|43
1677762600000|2023-03-02 13:10:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|40
1677762900000|2023-03-02 13:15:00|8.08|7.98|8.09|7.99|8.1|8|8.07|7.97|6
1677763200000|2023-03-02 13:20:00|8.1|8|8.1|8|8.1|8|8.09|7.99|5
1677763500000|2023-03-02 13:25:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|13
1677763800000|2023-03-02 13:30:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|58
1677764100000|2023-03-02 13:35:00|8.1|8|8.1|8|8.1|8|8.09|7.99|21
1677764400000|2023-03-02 13:40:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|10
1677764700000|2023-03-02 13:45:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1677765000000|2023-03-02 13:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|16
1677765300000|2023-03-02 13:55:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|26
1677765600000|2023-03-02 14:00:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|3
1677765900000|2023-03-02 14:05:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|58
1677766200000|2023-03-02 14:10:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|39
1677766500000|2023-03-02 14:15:00|8.06|7.96|8.04|7.94|8.07|7.97|8.02|7.92|71
1677766800000|2023-03-02 14:20:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|9
1677767100000|2023-03-02 14:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|10
1677767400000|2023-03-02 14:30:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|32
1677767700000|2023-03-02 14:35:00|8.06|7.96|8.05|7.95|8.07|7.97|8.04|7.94|28
1677768000000|2023-03-02 14:40:00|8.04|7.94|8.03|7.93|8.05|7.95|8.02|7.92|34
1677768300000|2023-03-02 14:45:00|8.04|7.94|8.04|7.94|8.04|7.94|8.01|7.91|41
1677768900000|2023-03-02 14:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|13
1677769200000|2023-03-02 15:00:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|26
1677769500000|2023-03-02 15:05:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|14
1677769800000|2023-03-02 15:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|6
1677770100000|2023-03-02 15:15:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|13
1677770400000|2023-03-02 15:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|38
1677770700000|2023-03-02 15:25:00|8.05|7.95|8.07|7.97|8.08|7.98|8.05|7.95|25
1677771000000|2023-03-02 15:30:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|10
1677771300000|2023-03-02 15:35:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|14
1677771600000|2023-03-02 15:40:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|9
1677771900000|2023-03-02 15:45:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|20
1677772200000|2023-03-02 15:50:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|2
1677772500000|2023-03-02 15:55:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|2
1677772800000|2023-03-02 16:00:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|12
1677773100000|2023-03-02 16:05:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|68
1677774000000|2023-03-02 16:20:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|9
1677774300000|2023-03-02 16:25:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|17
1677774600000|2023-03-02 16:30:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|46
1677774900000|2023-03-02 16:35:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|22
1677775200000|2023-03-02 16:40:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|13
1677775500000|2023-03-02 16:45:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|4
1677775800000|2023-03-02 16:50:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|7
1677776100000|2023-03-02 16:55:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|25
1677777300000|2023-03-02 17:15:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|9
1677777600000|2023-03-02 17:20:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|9
1677777900000|2023-03-02 17:25:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|8
1677778200000|2023-03-02 17:30:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|30
1677778500000|2023-03-02 17:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|9
1677778800000|2023-03-02 17:40:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|24
1677779100000|2023-03-02 17:45:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|36
1677779400000|2023-03-02 17:50:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|31
1677779700000|2023-03-02 17:55:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|84
1677780000000|2023-03-02 18:00:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|27
1677780300000|2023-03-02 18:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|59
1677780900000|2023-03-02 18:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|26
1677781200000|2023-03-02 18:20:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|29
1677781500000|2023-03-02 18:25:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|5
1677781800000|2023-03-02 18:30:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|21
1677782100000|2023-03-02 18:35:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|38
1677782400000|2023-03-02 18:40:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|31
1677782700000|2023-03-02 18:45:00|8.1|8|8.1|8|8.1|8|8.09|7.99|35
1677783000000|2023-03-02 18:50:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|33
1677783300000|2023-03-02 18:55:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|14
1677783600000|2023-03-02 19:00:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|35
1677783900000|2023-03-02 19:05:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|9
1677784200000|2023-03-02 19:10:00|8.12|8.02|8.11|8.01|8.13|8.03|8.11|8.01|40
1677784500000|2023-03-02 19:15:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|29
1677784800000|2023-03-02 19:20:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|31
1677785100000|2023-03-02 19:25:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|69
1677785400000|2023-03-02 19:30:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|27
1677785700000|2023-03-02 19:35:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|6
1677786000000|2023-03-02 19:40:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|82
1677786300000|2023-03-02 19:45:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|20
1677786600000|2023-03-02 19:50:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|27
1677786900000|2023-03-02 19:55:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|37
1677787200000|2023-03-02 20:00:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|67
1677787500000|2023-03-02 20:05:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|2
1677787800000|2023-03-02 20:10:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1677788100000|2023-03-02 20:15:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|18
1677788400000|2023-03-02 20:20:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|32
1677788700000|2023-03-02 20:25:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|41
1677789000000|2023-03-02 20:30:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|15
1677789600000|2023-03-02 20:40:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|96
1677789900000|2023-03-02 20:45:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|60
1677790200000|2023-03-02 20:50:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|10
1677790500000|2023-03-02 20:55:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|86
1677791100000|2023-03-02 21:05:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|10
1677791400000|2023-03-02 21:10:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|24
1677791700000|2023-03-02 21:15:00|8.1|8|8.1|8|8.11|8.01|8.1|8|5
1677792000000|2023-03-02 21:20:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|32
1677792300000|2023-03-02 21:25:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|53
1677792600000|2023-03-02 21:30:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1677793800000|2023-03-02 21:50:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|29
1677794100000|2023-03-02 21:55:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|24
1677795300000|2023-03-02 22:15:00|8.1|8|8.1|8|8.1|8|8.09|7.99|31
1677795600000|2023-03-02 22:20:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|13
1677795900000|2023-03-02 22:25:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|2
1677796200000|2023-03-02 22:30:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|5
1677796500000|2023-03-02 22:35:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|7
1677797100000|2023-03-02 22:45:00|8.1|8|8.1|8|8.11|8.01|8.1|8|21
1677797400000|2023-03-02 22:50:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|2
1677798000000|2023-03-02 23:00:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|6
1677798300000|2023-03-02 23:05:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|8
1677798900000|2023-03-02 23:15:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|20
1677799200000|2023-03-02 23:20:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|16
1677799500000|2023-03-02 23:25:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|15
1677799800000|2023-03-02 23:30:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|10
1677800100000|2023-03-02 23:35:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|13
1677800400000|2023-03-02 23:40:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|28
1677800700000|2023-03-02 23:45:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|11
1677801000000|2023-03-02 23:50:00|8.1|8|8.1|8|8.1|8|8.09|7.99|15
1677801300000|2023-03-02 23:55:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|21
1677801600000|2023-03-03 00:00:00|8.1|8|8.1|8|8.11|8.01|8.1|8|21
1677801900000|2023-03-03 00:05:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|16
1677802200000|2023-03-03 00:10:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|29
1677802500000|2023-03-03 00:15:00|8.1|8|8.1|8|8.1|8|8.08|7.98|33
1677802800000|2023-03-03 00:20:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|10
1677803100000|2023-03-03 00:25:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|35
1677803400000|2023-03-03 00:30:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|46
1677803700000|2023-03-03 00:35:00|8.1|8|8.09|7.99|8.11|8.01|8.08|7.98|44
1677804000000|2023-03-03 00:40:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|46
1677804300000|2023-03-03 00:45:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|34
1677804900000|2023-03-03 00:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|52
1677805200000|2023-03-03 01:00:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|34
1677805500000|2023-03-03 01:05:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|25
1677805800000|2023-03-03 01:10:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|25
1677806100000|2023-03-03 01:15:00|8.06|7.96|8|7.9|8.06|7.96|7.97|7.87|33
1677806400000|2023-03-03 01:20:00|7.99|7.89|7.89|7.79|8|7.9|7.83|7.73|212
1677806700000|2023-03-03 01:25:00|7.88|7.78|7.76|7.66|7.9|7.8|7.7|7.6|236
1677807000000|2023-03-03 01:30:00|7.77|7.67|7.5|7.4|7.78|7.68|7.32|7.22|588
1677807300000|2023-03-03 01:35:00|7.49|7.39|7.5|7.4|7.56|7.46|7.46|7.36|365
1677807600000|2023-03-03 01:40:00|7.51|7.41|7.45|7.35|7.51|7.41|7.41|7.31|221
1677807900000|2023-03-03 01:45:00|7.44|7.34|7.47|7.37|7.49|7.39|7.44|7.34|146
1677808200000|2023-03-03 01:50:00|7.46|7.36|7.47|7.37|7.48|7.38|7.44|7.34|134
1677808500000|2023-03-03 01:55:00|7.46|7.36|7.42|7.32|7.47|7.37|7.39|7.29|185
1677808800000|2023-03-03 02:00:00|7.41|7.31|7.46|7.36|7.47|7.37|7.41|7.31|166
1677809100000|2023-03-03 02:05:00|7.47|7.37|7.49|7.39|7.52|7.42|7.46|7.36|203
1677809400000|2023-03-03 02:10:00|7.48|7.38|7.49|7.39|7.5|7.4|7.46|7.36|152
1677809700000|2023-03-03 02:15:00|7.5|7.4|7.54|7.44|7.54|7.44|7.48|7.38|93
1677810000000|2023-03-03 02:20:00|7.53|7.43|7.52|7.42|7.56|7.46|7.52|7.42|168
1677810300000|2023-03-03 02:25:00|7.53|7.43|7.53|7.43|7.54|7.44|7.51|7.41|113
1677810600000|2023-03-03 02:30:00|7.54|7.44|7.53|7.43|7.54|7.44|7.51|7.41|112
1677810900000|2023-03-03 02:35:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|101
1677811200000|2023-03-03 02:40:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|113
1677811500000|2023-03-03 02:45:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|66
1677811800000|2023-03-03 02:50:00|7.56|7.46|7.55|7.45|7.57|7.47|7.55|7.45|94
1677812100000|2023-03-03 02:55:00|7.56|7.46|7.55|7.45|7.57|7.47|7.55|7.45|104
1677812400000|2023-03-03 03:00:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|64
1677812700000|2023-03-03 03:05:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|76
1677813000000|2023-03-03 03:10:00|7.54|7.44|7.53|7.43|7.56|7.46|7.53|7.43|102
1677813300000|2023-03-03 03:15:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|48
1677813600000|2023-03-03 03:20:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|10
1677813900000|2023-03-03 03:25:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|8
1677814200000|2023-03-03 03:30:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|12
1677814500000|2023-03-03 03:35:00|7.58|7.48|7.56|7.46|7.58|7.48|7.56|7.46|57
1677814800000|2023-03-03 03:40:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|46
1677815100000|2023-03-03 03:45:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|27
1677815400000|2023-03-03 03:50:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|50
1677815700000|2023-03-03 03:55:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|21
1677816000000|2023-03-03 04:00:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|38
1677816300000|2023-03-03 04:05:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|14
1677816600000|2023-03-03 04:10:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|63
1677816900000|2023-03-03 04:15:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|81
1677817200000|2023-03-03 04:20:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|26
1677817500000|2023-03-03 04:25:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|47
1677817800000|2023-03-03 04:30:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|7
1677818100000|2023-03-03 04:35:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|69
1677818400000|2023-03-03 04:40:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|145
1677818700000|2023-03-03 04:45:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|109
1677819000000|2023-03-03 04:50:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|97
1677819300000|2023-03-03 04:55:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|81
1677819600000|2023-03-03 05:00:00|7.62|7.52|7.64|7.54|7.65|7.55|7.62|7.52|37
1677819900000|2023-03-03 05:05:00|7.65|7.55|7.64|7.54|7.65|7.55|7.63|7.53|30
1677820200000|2023-03-03 05:10:00|7.65|7.55|7.63|7.53|7.65|7.55|7.62|7.52|85
1677820500000|2023-03-03 05:15:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|59
1677820800000|2023-03-03 05:20:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|45
1677821100000|2023-03-03 05:25:00|7.6|7.5|7.6|7.5|7.62|7.52|7.6|7.5|45
1677821400000|2023-03-03 05:30:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|3
1677821700000|2023-03-03 05:35:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|49
1677822000000|2023-03-03 05:40:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|22
1677822300000|2023-03-03 05:45:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1677822600000|2023-03-03 05:50:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|44
1677822900000|2023-03-03 05:55:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|34
1677823200000|2023-03-03 06:00:00|7.58|7.48|7.6|7.5|7.6|7.5|7.58|7.48|29
1677823500000|2023-03-03 06:05:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|23
1677823800000|2023-03-03 06:10:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|39
1677824100000|2023-03-03 06:15:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|8
1677824400000|2023-03-03 06:20:00|7.61|7.51|7.62|7.52|7.62|7.52|7.59|7.49|58
1677824700000|2023-03-03 06:25:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|70
1677825000000|2023-03-03 06:30:00|7.63|7.53|7.61|7.51|7.63|7.53|7.61|7.51|25
1677825300000|2023-03-03 06:35:00|7.62|7.52|7.6|7.5|7.62|7.52|7.6|7.5|49
1677825600000|2023-03-03 06:40:00|7.59|7.49|7.61|7.51|7.61|7.51|7.59|7.49|41
1677825900000|2023-03-03 06:45:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|41
1677826500000|2023-03-03 06:55:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|14
1677826800000|2023-03-03 07:00:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|26
1677827100000|2023-03-03 07:05:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|133
1677827400000|2023-03-03 07:10:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|83
1677827700000|2023-03-03 07:15:00|7.59|7.49|7.61|7.51|7.62|7.52|7.59|7.49|61
1677828000000|2023-03-03 07:20:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|4
1677828300000|2023-03-03 07:25:00|7.6|7.5|7.62|7.52|7.62|7.52|7.6|7.5|43
1677828600000|2023-03-03 07:30:00|7.61|7.51|7.62|7.52|7.63|7.53|7.61|7.51|38
1677828900000|2023-03-03 07:35:00|7.63|7.53|7.62|7.52|7.63|7.53|7.61|7.51|64
1677829200000|2023-03-03 07:40:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|81
1677829500000|2023-03-03 07:45:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|32
1677829800000|2023-03-03 07:50:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|108
1677830100000|2023-03-03 07:55:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|97
1677830400000|2023-03-03 08:00:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|101
1677830700000|2023-03-03 08:05:00|7.62|7.52|7.63|7.53|7.63|7.53|7.61|7.51|38
1677831000000|2023-03-03 08:10:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|54
1677831300000|2023-03-03 08:15:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|4
1677831600000|2023-03-03 08:20:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|23
1677831900000|2023-03-03 08:25:00|7.63|7.53|7.62|7.52|7.63|7.53|7.61|7.51|14
1677832200000|2023-03-03 08:30:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|30
1677832500000|2023-03-03 08:35:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|64
1677832800000|2023-03-03 08:40:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|7
1677833400000|2023-03-03 08:50:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|29
1677833700000|2023-03-03 08:55:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|6
1677834000000|2023-03-03 09:00:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|27
1677834300000|2023-03-03 09:05:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|3
1677834600000|2023-03-03 09:10:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|4
1677834900000|2023-03-03 09:15:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|9
1677835200000|2023-03-03 09:20:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|50
1677835500000|2023-03-03 09:25:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|74
1677835800000|2023-03-03 09:30:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|25
1677836100000|2023-03-03 09:35:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|16
1677836400000|2023-03-03 09:40:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|80
1677836700000|2023-03-03 09:45:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|47
1677837300000|2023-03-03 09:55:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|20
1677837900000|2023-03-03 10:05:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|18
1677838200000|2023-03-03 10:10:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|24
1677838500000|2023-03-03 10:15:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|49
1677838800000|2023-03-03 10:20:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|8
1677839100000|2023-03-03 10:25:00|7.65|7.55|7.63|7.53|7.65|7.55|7.63|7.53|63
1677839400000|2023-03-03 10:30:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|53
1677839700000|2023-03-03 10:35:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|31
1677840300000|2023-03-03 10:45:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|11
1677840600000|2023-03-03 10:50:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|14
1677841200000|2023-03-03 11:00:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|14
1677841500000|2023-03-03 11:05:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|4
1677842100000|2023-03-03 11:15:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|2
1677842400000|2023-03-03 11:20:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|5
1677842700000|2023-03-03 11:25:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|10
1677843000000|2023-03-03 11:30:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|18
1677843300000|2023-03-03 11:35:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|7
1677843600000|2023-03-03 11:40:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|35
1677843900000|2023-03-03 11:45:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|62
1677844200000|2023-03-03 11:50:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|8
1677844500000|2023-03-03 11:55:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|23
1677844800000|2023-03-03 12:00:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|10
1677845100000|2023-03-03 12:05:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1677845400000|2023-03-03 12:10:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|57
1677845700000|2023-03-03 12:15:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|10
1677846000000|2023-03-03 12:20:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|5
1677846300000|2023-03-03 12:25:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|4
1677846600000|2023-03-03 12:30:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|64
1677846900000|2023-03-03 12:35:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|54
1677847200000|2023-03-03 12:40:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|4
1677847500000|2023-03-03 12:45:00|7.64|7.54|7.64|7.54|7.64|7.54|7.64|7.54|1
1677847800000|2023-03-03 12:50:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|7
1677848100000|2023-03-03 12:55:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|8
1677848400000|2023-03-03 13:00:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|5
1677848700000|2023-03-03 13:05:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|13
1677849000000|2023-03-03 13:10:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|4
1677849300000|2023-03-03 13:15:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|13
1677849600000|2023-03-03 13:20:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|4
1677849900000|2023-03-03 13:25:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1677850200000|2023-03-03 13:30:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|9
1677850500000|2023-03-03 13:35:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|8
1677850800000|2023-03-03 13:40:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|7
1677851100000|2023-03-03 13:45:00|7.62|7.52|7.65|7.55|7.65|7.55|7.6|7.5|56
1677851400000|2023-03-03 13:50:00|7.64|7.54|7.65|7.55|7.66|7.56|7.64|7.54|26
1677851700000|2023-03-03 13:55:00|7.66|7.56|7.67|7.57|7.67|7.57|7.65|7.55|34
1677852000000|2023-03-03 14:00:00|7.68|7.58|7.69|7.59|7.69|7.59|7.67|7.57|18
1677852300000|2023-03-03 14:05:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|18
1677852600000|2023-03-03 14:10:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|21
1677852900000|2023-03-03 14:15:00|7.67|7.57|7.67|7.57|7.68|7.58|7.66|7.56|53
1677853200000|2023-03-03 14:20:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|29
1677853500000|2023-03-03 14:25:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|51
1677853800000|2023-03-03 14:30:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|42
1677854100000|2023-03-03 14:35:00|7.66|7.56|7.66|7.56|7.68|7.58|7.66|7.56|59
1677854400000|2023-03-03 14:40:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|7
1677854700000|2023-03-03 14:45:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|46
1677855000000|2023-03-03 14:50:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|44
1677855300000|2023-03-03 14:55:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|22
1677855600000|2023-03-03 15:00:00|7.68|7.58|7.66|7.56|7.68|7.58|7.64|7.54|79
1677855900000|2023-03-03 15:05:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|77
1677856200000|2023-03-03 15:10:00|7.66|7.56|7.69|7.59|7.69|7.59|7.65|7.55|66
1677856500000|2023-03-03 15:15:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|55
1677856800000|2023-03-03 15:20:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|11
1677857100000|2023-03-03 15:25:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|10
1677857400000|2023-03-03 15:30:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|43
1677857700000|2023-03-03 15:35:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|30
1677858300000|2023-03-03 15:45:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|13
1677858600000|2023-03-03 15:50:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|28
1677858900000|2023-03-03 15:55:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|15
1677859200000|2023-03-03 16:00:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|8
1677859500000|2023-03-03 16:05:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|12
1677859800000|2023-03-03 16:10:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1677860100000|2023-03-03 16:15:00|7.64|7.54|7.66|7.56|7.66|7.56|7.64|7.54|3
1677860400000|2023-03-03 16:20:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|20
1677860700000|2023-03-03 16:25:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|14
1677861000000|2023-03-03 16:30:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|20
1677861300000|2023-03-03 16:35:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|18
1677861600000|2023-03-03 16:40:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|46
1677862200000|2023-03-03 16:50:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|3
1677862500000|2023-03-03 16:55:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|26
1677862800000|2023-03-03 17:00:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|20
1677863100000|2023-03-03 17:05:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|10
1677863400000|2023-03-03 17:10:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|10
1677863700000|2023-03-03 17:15:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|58
1677864000000|2023-03-03 17:20:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|38
1677864300000|2023-03-03 17:25:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|9
1677864600000|2023-03-03 17:30:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|13
1677864900000|2023-03-03 17:35:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|9
1677865200000|2023-03-03 17:40:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|6
1677865500000|2023-03-03 17:45:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|24
1677865800000|2023-03-03 17:50:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|17
1677866100000|2023-03-03 17:55:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|44
1677866400000|2023-03-03 18:00:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|6
1677866700000|2023-03-03 18:05:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|7
1677867000000|2023-03-03 18:10:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|2
1677867300000|2023-03-03 18:15:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|36
1677867600000|2023-03-03 18:20:00|7.71|7.61|7.69|7.59|7.72|7.62|7.69|7.59|57
1677867900000|2023-03-03 18:25:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|4
1677868200000|2023-03-03 18:30:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|44
1677868500000|2023-03-03 18:35:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|26
1677868800000|2023-03-03 18:40:00|7.68|7.58|7.68|7.58|7.69|7.59|7.66|7.56|51
1677869100000|2023-03-03 18:45:00|7.69|7.59|7.68|7.58|7.69|7.59|7.67|7.57|40
1677869400000|2023-03-03 18:50:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|5
1677869700000|2023-03-03 18:55:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|7
1677870000000|2023-03-03 19:00:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|12
1677870300000|2023-03-03 19:05:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|21
1677870600000|2023-03-03 19:10:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|3
1677870900000|2023-03-03 19:15:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|3
1677871200000|2023-03-03 19:20:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1677871500000|2023-03-03 19:25:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|13
1677872400000|2023-03-03 19:40:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1677872700000|2023-03-03 19:45:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|3
1677873000000|2023-03-03 19:50:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|7
1677873600000|2023-03-03 20:00:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|13
1677874200000|2023-03-03 20:10:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|2
1677874500000|2023-03-03 20:15:00|7.72|7.62|7.7|7.6|7.72|7.62|7.7|7.6|7
1677874800000|2023-03-03 20:20:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|41
1677875100000|2023-03-03 20:25:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|11
1677875400000|2023-03-03 20:30:00|7.69|7.59|7.68|7.58|7.7|7.6|7.68|7.58|24
1677875700000|2023-03-03 20:35:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|12
1677876000000|2023-03-03 20:40:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|8
1677876300000|2023-03-03 20:45:00|7.67|7.57|7.67|7.57|7.68|7.58|7.66|7.56|35
1677876600000|2023-03-03 20:50:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|16
1677876900000|2023-03-03 20:55:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|24
1677877200000|2023-03-03 21:00:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|11
1677877500000|2023-03-03 21:05:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|10
1677877800000|2023-03-03 21:10:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|8
1677878100000|2023-03-03 21:15:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|11
1677878400000|2023-03-03 21:20:00|7.64|7.54|7.67|7.57|7.68|7.58|7.63|7.53|44
1677879000000|2023-03-03 21:30:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|3
1677879300000|2023-03-03 21:35:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|5
1677879600000|2023-03-03 21:40:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|5
1677879900000|2023-03-03 21:45:00|7.69|7.59|7.66|7.56|7.69|7.59|7.65|7.55|18
1677880200000|2023-03-03 21:50:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|25
1677916800000|2023-03-04 08:00:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|5
1677917100000|2023-03-04 08:05:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1677918300000|2023-03-04 08:25:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|9
1677918600000|2023-03-04 08:30:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|5
1677919800000|2023-03-04 08:50:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|4
1677920100000|2023-03-04 08:55:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|2
1677921000000|2023-03-04 09:10:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1677921300000|2023-03-04 09:15:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1677921600000|2023-03-04 09:20:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|7
1677922200000|2023-03-04 09:30:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1677922500000|2023-03-04 09:35:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|2
1677922800000|2023-03-04 09:40:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|2
1677923400000|2023-03-04 09:50:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|8
1677924000000|2023-03-04 10:00:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1677924600000|2023-03-04 10:10:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|3
1677925500000|2023-03-04 10:25:00|7.67|7.57|7.67|7.57|7.67|7.57|7.67|7.57|1
1677925800000|2023-03-04 10:30:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|14
1677926100000|2023-03-04 10:35:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|4
1677926400000|2023-03-04 10:40:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|3
1677926700000|2023-03-04 10:45:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|5
1677927600000|2023-03-04 11:00:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1677927900000|2023-03-04 11:05:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|3
1677928200000|2023-03-04 11:10:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|3
1677928800000|2023-03-04 11:20:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|7
1677929400000|2023-03-04 11:30:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1677929700000|2023-03-04 11:35:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|4
1677930300000|2023-03-04 11:45:00|7.67|7.57|7.67|7.57|7.67|7.57|7.67|7.57|1
1677930600000|2023-03-04 11:50:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1677930900000|2023-03-04 11:55:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1677931200000|2023-03-04 12:00:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|3
1677931500000|2023-03-04 12:05:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1677931800000|2023-03-04 12:10:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1677932100000|2023-03-04 12:15:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|2
1677932400000|2023-03-04 12:20:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|8
1677932700000|2023-03-04 12:25:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|13
1677933000000|2023-03-04 12:30:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|4
1677933300000|2023-03-04 12:35:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|14
1677933600000|2023-03-04 12:40:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|10
1677933900000|2023-03-04 12:45:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|4
1677934200000|2023-03-04 12:50:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|9
1677934500000|2023-03-04 12:55:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|13
1677934800000|2023-03-04 13:00:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1677935100000|2023-03-04 13:05:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|5
1677935400000|2023-03-04 13:10:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|5
1677935700000|2023-03-04 13:15:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|4
1677936000000|2023-03-04 13:20:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|3
1677936300000|2023-03-04 13:25:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1677936600000|2023-03-04 13:30:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1677936900000|2023-03-04 13:35:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|18
1677937200000|2023-03-04 13:40:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|8
1677937500000|2023-03-04 13:45:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|3
1677937800000|2023-03-04 13:50:00|||||||||0
1677938400000|2023-03-04 14:00:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|7
1677938700000|2023-03-04 14:05:00|7.67|7.57|7.67|7.57|7.67|7.57|7.67|7.57|1
1677939000000|2023-03-04 14:10:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1677939600000|2023-03-04 14:20:00|7.67|7.57|7.67|7.57|7.67|7.57|7.67|7.57|1
1677939900000|2023-03-04 14:25:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1677940200000|2023-03-04 14:30:00|7.67|7.57|7.67|7.57|7.67|7.57|7.67|7.57|1
1677940500000|2023-03-04 14:35:00|7.66|7.56|7.65|7.55|7.66|7.56|7.64|7.54|6
1677940800000|2023-03-04 14:40:00|7.64|7.54|7.65|7.55|7.66|7.56|7.64|7.54|4
1677941400000|2023-03-04 14:50:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1677941700000|2023-03-04 14:55:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1677942300000|2023-03-04 15:05:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|12
1677942600000|2023-03-04 15:10:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|5
1677942900000|2023-03-04 15:15:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1677943200000|2023-03-04 15:20:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1677943500000|2023-03-04 15:25:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1677944100000|2023-03-04 15:35:00|7.64|7.54|7.63|7.53|7.65|7.55|7.63|7.53|8
1677944400000|2023-03-04 15:40:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|17
1677944700000|2023-03-04 15:45:00|7.63|7.53|7.64|7.54|7.65|7.55|7.63|7.53|12
1677945000000|2023-03-04 15:50:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|17
1677945300000|2023-03-04 15:55:00|7.64|7.54|7.62|7.52|7.64|7.54|7.62|7.52|5
1677945600000|2023-03-04 16:00:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1677945900000|2023-03-04 16:05:00|7.63|7.53|7.64|7.54|7.64|7.54|7.62|7.52|10
1677946200000|2023-03-04 16:10:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|15
1677946500000|2023-03-04 16:15:00|7.64|7.54|7.64|7.54|7.64|7.54|7.64|7.54|1
1677946800000|2023-03-04 16:20:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|2
1677947400000|2023-03-04 16:30:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|7
1677947700000|2023-03-04 16:35:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|2
1677948000000|2023-03-04 16:40:00|7.64|7.54|7.64|7.54|7.64|7.54|7.64|7.54|1
1677948600000|2023-03-04 16:50:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|4
1677949200000|2023-03-04 17:00:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|2
1677949500000|2023-03-04 17:05:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|4
1677950400000|2023-03-04 17:20:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1677950700000|2023-03-04 17:25:00|7.64|7.54|7.64|7.54|7.64|7.54|7.64|7.54|1
1677951000000|2023-03-04 17:30:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|4
1677951900000|2023-03-04 17:45:00|7.63|7.53|7.62|7.52|7.64|7.54|7.62|7.52|4
1677952200000|2023-03-04 17:50:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|10
1677952500000|2023-03-04 17:55:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|12
1677952800000|2023-03-04 18:00:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1677953100000|2023-03-04 18:05:00|7.6|7.5|7.58|7.48|7.61|7.51|7.57|7.47|19
1677953400000|2023-03-04 18:10:00|7.59|7.49|7.61|7.51|7.61|7.51|7.59|7.49|3
1677953700000|2023-03-04 18:15:00|7.6|7.5|7.62|7.52|7.62|7.52|7.59|7.49|7
1677954000000|2023-03-04 18:20:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|11
1677954300000|2023-03-04 18:25:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|3
1677954600000|2023-03-04 18:30:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|3
1677954900000|2023-03-04 18:35:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|3
1677955200000|2023-03-04 18:40:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|4
1677955500000|2023-03-04 18:45:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|6
1677955800000|2023-03-04 18:50:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1677956400000|2023-03-04 19:00:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1677956700000|2023-03-04 19:05:00|7.59|7.49|7.61|7.51|7.61|7.51|7.59|7.49|9
1677957000000|2023-03-04 19:10:00|7.6|7.5|7.58|7.48|7.6|7.5|7.58|7.48|3
1677957300000|2023-03-04 19:15:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|9
1677957600000|2023-03-04 19:20:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|3
1677957900000|2023-03-04 19:25:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|4
1677958200000|2023-03-04 19:30:00|7.57|7.47|7.53|7.43|7.57|7.47|7.53|7.43|23
1677958500000|2023-03-04 19:35:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|18
1677958800000|2023-03-04 19:40:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|8
1677959100000|2023-03-04 19:45:00|7.54|7.44|7.51|7.41|7.54|7.44|7.51|7.41|32
1677959400000|2023-03-04 19:50:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|36
1677959700000|2023-03-04 19:55:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|8
1677960000000|2023-03-04 20:00:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|6
1677960300000|2023-03-04 20:05:00|7.54|7.44|7.51|7.41|7.54|7.44|7.51|7.41|6
1677960600000|2023-03-04 20:10:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|9
1677960900000|2023-03-04 20:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|3
1677961200000|2023-03-04 20:20:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|4
1677961500000|2023-03-04 20:25:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1677961800000|2023-03-04 20:30:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|8
1677962100000|2023-03-04 20:35:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|6
1677962400000|2023-03-04 20:40:00|7.49|7.39|7.45|7.35|7.5|7.4|7.43|7.33|37
1677962700000|2023-03-04 20:45:00|7.46|7.36|7.36|7.26|7.46|7.36|7.34|7.24|77
1677963000000|2023-03-04 20:50:00|7.37|7.27|7.44|7.34|7.44|7.34|7.36|7.26|40
1677963300000|2023-03-04 20:55:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|24
1677963600000|2023-03-04 21:00:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|15
1677963900000|2023-03-04 21:05:00|7.44|7.34|7.4|7.3|7.44|7.34|7.4|7.3|31
1677964200000|2023-03-04 21:10:00|7.41|7.31|7.39|7.29|7.41|7.31|7.37|7.27|25
1677964500000|2023-03-04 21:15:00|7.4|7.3|7.41|7.31|7.42|7.32|7.38|7.28|22
1677964800000|2023-03-04 21:20:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|12
1677965100000|2023-03-04 21:25:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1677965400000|2023-03-04 21:30:00|7.42|7.32|7.41|7.31|7.42|7.32|7.4|7.3|20
1677965700000|2023-03-04 21:35:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|11
1677966000000|2023-03-04 21:40:00|7.39|7.29|7.36|7.26|7.39|7.29|7.34|7.24|40
1677966300000|2023-03-04 21:45:00|7.35|7.25|7.39|7.29|7.43|7.33|7.34|7.24|77
1677966600000|2023-03-04 21:50:00|7.38|7.28|7.36|7.26|7.41|7.31|7.36|7.26|27
1677966900000|2023-03-04 21:55:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|35
1677967200000|2023-03-04 22:00:00|7.36|7.26|7.35|7.25|7.38|7.28|7.35|7.25|14
1677967500000|2023-03-04 22:05:00|7.34|7.24|7.35|7.25|7.36|7.26|7.31|7.21|44
1677967800000|2023-03-04 22:10:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|3
1677968100000|2023-03-04 22:15:00|7.33|7.23|7.37|7.27|7.37|7.27|7.32|7.22|21
1677968400000|2023-03-04 22:20:00|7.38|7.28|7.44|7.34|7.44|7.34|7.38|7.28|27
1677968700000|2023-03-04 22:25:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|5
1677969000000|2023-03-04 22:30:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1677969300000|2023-03-04 22:35:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|6
1677969600000|2023-03-04 22:40:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|13
1677969900000|2023-03-04 22:45:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|37
1677970200000|2023-03-04 22:50:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|9
1677970500000|2023-03-04 22:55:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|7
1677970800000|2023-03-04 23:00:00|7.44|7.34|7.46|7.36|7.46|7.36|7.43|7.33|21
1677971100000|2023-03-04 23:05:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|10
1677971400000|2023-03-04 23:10:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|17
1677971700000|2023-03-04 23:15:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|20
1677972000000|2023-03-04 23:20:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|6
1677972300000|2023-03-04 23:25:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|3
1677972600000|2023-03-04 23:30:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|12
1677972900000|2023-03-04 23:35:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|5
1677973200000|2023-03-04 23:40:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|3
1677973500000|2023-03-04 23:45:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|4
1677973800000|2023-03-04 23:50:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|2
1677974100000|2023-03-04 23:55:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|7
1677974400000|2023-03-05 00:00:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|3
1677974700000|2023-03-05 00:05:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|5
1677975000000|2023-03-05 00:10:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|8
1677975300000|2023-03-05 00:15:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|3
1677975600000|2023-03-05 00:20:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|6
1677975900000|2023-03-05 00:25:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|9
1677976200000|2023-03-05 00:30:00|7.5|7.4|7.53|7.43|7.54|7.44|7.49|7.39|14
1677976500000|2023-03-05 00:35:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|8
1677976800000|2023-03-05 00:40:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|9
1677977100000|2023-03-05 00:45:00|7.49|7.39|7.52|7.42|7.52|7.42|7.49|7.39|10
1677977400000|2023-03-05 00:50:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|9
1677977700000|2023-03-05 00:55:00|7.52|7.42|7.54|7.44|7.55|7.45|7.52|7.42|13
1677978000000|2023-03-05 01:00:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|18
1677978300000|2023-03-05 01:05:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|14
1677978600000|2023-03-05 01:10:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|20
1677978900000|2023-03-05 01:15:00|7.57|7.47|7.64|7.54|7.64|7.54|7.57|7.47|46
1677979200000|2023-03-05 01:20:00|7.63|7.53|7.61|7.51|7.64|7.54|7.6|7.5|47
1677979500000|2023-03-05 01:25:00|7.62|7.52|7.64|7.54|7.64|7.54|7.61|7.51|15
1677979800000|2023-03-05 01:30:00|7.65|7.55|7.63|7.53|7.66|7.56|7.63|7.53|21
1677980100000|2023-03-05 01:35:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|19
1677980400000|2023-03-05 01:40:00|7.63|7.53|7.64|7.54|7.65|7.55|7.63|7.53|36
1677980700000|2023-03-05 01:45:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|5
1677981000000|2023-03-05 01:50:00|7.64|7.54|7.62|7.52|7.65|7.55|7.62|7.52|21
1677981300000|2023-03-05 01:55:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|16
1677981600000|2023-03-05 02:00:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|21
1677981900000|2023-03-05 02:05:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|13
1677982200000|2023-03-05 02:10:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|24
1677982500000|2023-03-05 02:15:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|9
1677982800000|2023-03-05 02:20:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|5
1677983100000|2023-03-05 02:25:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|9
1677983400000|2023-03-05 02:30:00|7.6|7.5|7.58|7.48|7.6|7.5|7.56|7.46|29
1677983700000|2023-03-05 02:35:00|7.57|7.47|7.5|7.4|7.57|7.47|7.49|7.39|58
1677984000000|2023-03-05 02:40:00|7.51|7.41|7.55|7.45|7.57|7.47|7.51|7.41|51
1677984300000|2023-03-05 02:45:00|7.56|7.46|7.56|7.46|7.57|7.47|7.54|7.44|29
1677984600000|2023-03-05 02:50:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|20
1677984900000|2023-03-05 02:55:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|24
1677985200000|2023-03-05 03:00:00|7.57|7.47|7.59|7.49|7.59|7.49|7.57|7.47|7
1677985500000|2023-03-05 03:05:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|6
1677985800000|2023-03-05 03:10:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|12
1677986100000|2023-03-05 03:15:00|7.58|7.48|7.6|7.5|7.6|7.5|7.58|7.48|9
1677986700000|2023-03-05 03:25:00|7.59|7.49|7.6|7.5|7.6|7.5|7.58|7.48|4
1677987300000|2023-03-05 03:35:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|6
1677987600000|2023-03-05 03:40:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1677987900000|2023-03-05 03:45:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1677988200000|2023-03-05 03:50:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1677988800000|2023-03-05 04:00:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|9
1677989100000|2023-03-05 04:05:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|5
1677989400000|2023-03-05 04:10:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|2
1677989700000|2023-03-05 04:15:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|5
1677990000000|2023-03-05 04:20:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|5
1677990300000|2023-03-05 04:25:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|3
1677990600000|2023-03-05 04:30:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1677991200000|2023-03-05 04:40:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1677991500000|2023-03-05 04:45:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|4
1677991800000|2023-03-05 04:50:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|5
1677992100000|2023-03-05 04:55:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|5
1677992700000|2023-03-05 05:05:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|3
1677993300000|2023-03-05 05:15:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1677994200000|2023-03-05 05:30:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1677994500000|2023-03-05 05:35:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1677994800000|2023-03-05 05:40:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|2
1677995700000|2023-03-05 05:55:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1677996000000|2023-03-05 06:00:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|7
1677996300000|2023-03-05 06:05:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|5
1677996600000|2023-03-05 06:10:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|7
1677996900000|2023-03-05 06:15:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1677997200000|2023-03-05 06:20:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1677997500000|2023-03-05 06:25:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1677997800000|2023-03-05 06:30:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|3
1677998100000|2023-03-05 06:35:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|4
1677999300000|2023-03-05 06:55:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|6
1677999600000|2023-03-05 07:00:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1677999900000|2023-03-05 07:05:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|11
1678000200000|2023-03-05 07:10:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|7
1678000500000|2023-03-05 07:15:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|3
1678000800000|2023-03-05 07:20:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1678001100000|2023-03-05 07:25:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|4
1678001700000|2023-03-05 07:35:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|3
1678002000000|2023-03-05 07:40:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1678002300000|2023-03-05 07:45:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1678002900000|2023-03-05 07:55:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1678003200000|2023-03-05 08:00:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1678003800000|2023-03-05 08:10:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|24
1678004100000|2023-03-05 08:15:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|6
1678005300000|2023-03-05 08:35:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|3
1678005600000|2023-03-05 08:40:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|35
1678005900000|2023-03-05 08:45:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1678006200000|2023-03-05 08:50:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|4
1678006500000|2023-03-05 08:55:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|8
1678006800000|2023-03-05 09:00:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1678007100000|2023-03-05 09:05:00|7.57|7.47|7.58|7.48|7.58|7.48|7.56|7.46|16
1678007400000|2023-03-05 09:10:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1678007700000|2023-03-05 09:15:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|11
1678008000000|2023-03-05 09:20:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1678008300000|2023-03-05 09:25:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|5
1678008600000|2023-03-05 09:30:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1678008900000|2023-03-05 09:35:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|3
1678009200000|2023-03-05 09:40:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|3
1678009500000|2023-03-05 09:45:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|2
1678010400000|2023-03-05 10:00:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|4
1678010700000|2023-03-05 10:05:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|2
1678011300000|2023-03-05 10:15:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1678011600000|2023-03-05 10:20:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1678011900000|2023-03-05 10:25:00|7.63|7.53|7.61|7.51|7.63|7.53|7.61|7.51|11
1678012200000|2023-03-05 10:30:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|4
1678012500000|2023-03-05 10:35:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|8
1678012800000|2023-03-05 10:40:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|5
1678013400000|2023-03-05 10:50:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1678013700000|2023-03-05 10:55:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1678014600000|2023-03-05 11:10:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|5
1678014900000|2023-03-05 11:15:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1678015200000|2023-03-05 11:20:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1678015500000|2023-03-05 11:25:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|2
1678015800000|2023-03-05 11:30:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|6
1678016100000|2023-03-05 11:35:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|9
1678016400000|2023-03-05 11:40:00|7.61|7.51|7.59|7.49|7.61|7.51|7.59|7.49|3
1678016700000|2023-03-05 11:45:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1678017300000|2023-03-05 11:55:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1678017900000|2023-03-05 12:05:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1678018200000|2023-03-05 12:10:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1678018500000|2023-03-05 12:15:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|4
1678018800000|2023-03-05 12:20:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|5
1678019100000|2023-03-05 12:25:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1678019400000|2023-03-05 12:30:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|4
1678019700000|2023-03-05 12:35:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|6
1678020000000|2023-03-05 12:40:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|27
1678020300000|2023-03-05 12:45:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1678020900000|2023-03-05 12:55:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|4
1678021200000|2023-03-05 13:00:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1678021500000|2023-03-05 13:05:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|4
1678021800000|2023-03-05 13:10:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|12
1678022100000|2023-03-05 13:15:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|3
1678022400000|2023-03-05 13:20:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|16
1678022700000|2023-03-05 13:25:00|7.58|7.48|7.6|7.5|7.6|7.5|7.58|7.48|5
1678023000000|2023-03-05 13:30:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|3
1678023300000|2023-03-05 13:35:00|7.58|7.48|7.6|7.5|7.6|7.5|7.58|7.48|17
1678023600000|2023-03-05 13:40:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|12
1678023900000|2023-03-05 13:45:00|7.59|7.49|7.6|7.5|7.61|7.51|7.59|7.49|14
1678024500000|2023-03-05 13:55:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|18
1678024800000|2023-03-05 14:00:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1678025100000|2023-03-05 14:05:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|2
1678025400000|2023-03-05 14:10:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|16
1678025700000|2023-03-05 14:15:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|2
1678026000000|2023-03-05 14:20:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|8
1678026300000|2023-03-05 14:25:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|4
1678026600000|2023-03-05 14:30:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1678026900000|2023-03-05 14:35:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|8
1678027200000|2023-03-05 14:40:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|38
1678027500000|2023-03-05 14:45:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1678027800000|2023-03-05 14:50:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|16
1678028400000|2023-03-05 15:00:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|2
1678029900000|2023-03-05 15:25:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1678030200000|2023-03-05 15:30:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1678030500000|2023-03-05 15:35:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|6
1678031100000|2023-03-05 15:45:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|4
1678031700000|2023-03-05 15:55:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|3
1678032000000|2023-03-05 16:00:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|9
1678032300000|2023-03-05 16:05:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|2
1678032600000|2023-03-05 16:10:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|5
1678033500000|2023-03-05 16:25:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|6
1678034100000|2023-03-05 16:35:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1678034400000|2023-03-05 16:40:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1678035300000|2023-03-05 16:55:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|12
1678035900000|2023-03-05 17:05:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|9
1678036200000|2023-03-05 17:10:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|2
1678036500000|2023-03-05 17:15:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|2
1678037700000|2023-03-05 17:35:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|2
1678038000000|2023-03-05 17:40:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|71
1678038300000|2023-03-05 17:45:00|7.58|7.48|7.57|7.47|7.59|7.49|7.57|7.47|12
1678038900000|2023-03-05 17:55:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1678039500000|2023-03-05 18:05:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1678039800000|2023-03-05 18:10:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|4
1678040100000|2023-03-05 18:15:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1678040400000|2023-03-05 18:20:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1678041000000|2023-03-05 18:30:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|2
1678041300000|2023-03-05 18:35:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|2
1678042200000|2023-03-05 18:50:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|13
1678042500000|2023-03-05 18:55:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|49
1678042800000|2023-03-05 19:00:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|3
1678043100000|2023-03-05 19:05:00|7.57|7.47|7.58|7.48|7.58|7.48|7.56|7.46|52
1678044000000|2023-03-05 19:20:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|6
1678044300000|2023-03-05 19:25:00|7.57|7.47|7.55|7.45|7.57|7.47|7.54|7.44|7
1678044600000|2023-03-05 19:30:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|5
1678045500000|2023-03-05 19:45:00|7.55|7.45|7.57|7.47|7.57|7.47|7.55|7.45|5
1678045800000|2023-03-05 19:50:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|9
1678046100000|2023-03-05 19:55:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1678046400000|2023-03-05 20:00:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|5
1678047000000|2023-03-05 20:10:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1678047300000|2023-03-05 20:15:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|7
1678047600000|2023-03-05 20:20:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|4
1678048500000|2023-03-05 20:35:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1678048800000|2023-03-05 20:40:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|25
1678049100000|2023-03-05 20:45:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|47
1678049400000|2023-03-05 20:50:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|106
1678049700000|2023-03-05 20:55:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|30
1678050000000|2023-03-05 21:00:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|17
1678050300000|2023-03-05 21:05:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|55
1678050600000|2023-03-05 21:10:00|7.61|7.51|7.63|7.53|7.63|7.53|7.6|7.5|115
1678050900000|2023-03-05 21:15:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|7
1678051200000|2023-03-05 21:20:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|3
1678051500000|2023-03-05 21:25:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|5
1678051800000|2023-03-05 21:30:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|16
1678052100000|2023-03-05 21:35:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1678052400000|2023-03-05 21:40:00|7.58|7.48|7.55|7.45|7.58|7.48|7.53|7.43|42
1678052700000|2023-03-05 21:45:00|7.54|7.44|7.57|7.47|7.57|7.47|7.54|7.44|40
1678053000000|2023-03-05 21:50:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|4
1678053300000|2023-03-05 21:55:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|43
1678053600000|2023-03-05 22:00:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|171
1678053900000|2023-03-05 22:05:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|11
1678054200000|2023-03-05 22:10:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1678054500000|2023-03-05 22:15:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|2
1678054800000|2023-03-05 22:20:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1678055100000|2023-03-05 22:25:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|2
1678055400000|2023-03-05 22:30:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|3
1678055700000|2023-03-05 22:35:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1678056300000|2023-03-05 22:45:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|28
1678056600000|2023-03-05 22:50:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|3
1678056900000|2023-03-05 22:55:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1678057200000|2023-03-05 23:00:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|18
1678057500000|2023-03-05 23:05:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|6
1678057800000|2023-03-05 23:10:00|7.54|7.44|7.52|7.42|7.54|7.44|7.49|7.39|33
1678058100000|2023-03-05 23:15:00|7.51|7.41|7.5|7.4|7.52|7.42|7.49|7.39|8
1678058400000|2023-03-05 23:20:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|22
1678058700000|2023-03-05 23:25:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|4
1678059000000|2023-03-05 23:30:00|7.49|7.39|7.53|7.43|7.53|7.43|7.49|7.39|11
1678059300000|2023-03-05 23:35:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1678059600000|2023-03-05 23:40:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|5
1678059900000|2023-03-05 23:45:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|5
1678060200000|2023-03-05 23:50:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|5
1678060500000|2023-03-05 23:55:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|4
1678060800000|2023-03-06 00:00:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|6
1678061100000|2023-03-06 00:05:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|17
1678061400000|2023-03-06 00:10:00|7.53|7.43|7.5|7.4|7.53|7.43|7.5|7.4|10
1678061700000|2023-03-06 00:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.46|7.36|25
1678062000000|2023-03-06 00:20:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|24
1678062300000|2023-03-06 00:25:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|6
1678062600000|2023-03-06 00:30:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|11
1678062900000|2023-03-06 00:35:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|9
1678063200000|2023-03-06 00:40:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|21
1678063800000|2023-03-06 00:50:00|7.55|7.45|7.53|7.43|7.55|7.45|7.52|7.42|7
1678064400000|2023-03-06 01:00:00|7.54|7.44|7.52|7.42|7.54|7.44|7.51|7.41|11
1678064700000|2023-03-06 01:05:00|7.53|7.43|7.53|7.43|7.55|7.45|7.53|7.43|13
1678065000000|2023-03-06 01:10:00|7.52|7.42|7.49|7.39|7.52|7.42|7.49|7.39|8
1678065300000|2023-03-06 01:15:00|7.5|7.4|7.44|7.34|7.5|7.4|7.43|7.33|43
1678065600000|2023-03-06 01:20:00|7.45|7.35|7.51|7.41|7.52|7.42|7.42|7.32|55
1678065900000|2023-03-06 01:25:00|7.52|7.42|7.49|7.39|7.54|7.44|7.49|7.39|46
1678066200000|2023-03-06 01:30:00|7.5|7.4|7.46|7.36|7.5|7.4|7.46|7.36|45
1678066500000|2023-03-06 01:35:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|12
1678066800000|2023-03-06 01:40:00|7.47|7.37|7.44|7.34|7.47|7.37|7.44|7.34|20
1678067100000|2023-03-06 01:45:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|7
1678067400000|2023-03-06 01:50:00|7.46|7.36|7.43|7.33|7.46|7.36|7.42|7.32|14
1678067700000|2023-03-06 01:55:00|7.42|7.32|7.44|7.34|7.46|7.36|7.42|7.32|33
1678068000000|2023-03-06 02:00:00|7.45|7.35|7.41|7.31|7.45|7.35|7.4|7.3|31
1678068300000|2023-03-06 02:05:00|7.42|7.32|7.43|7.33|7.45|7.35|7.4|7.3|38
1678068600000|2023-03-06 02:10:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|35
1678068900000|2023-03-06 02:15:00|7.43|7.33|7.4|7.3|7.43|7.33|7.4|7.3|8
1678069200000|2023-03-06 02:20:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1678069500000|2023-03-06 02:25:00|7.41|7.31|7.4|7.3|7.42|7.32|7.39|7.29|8
1678069800000|2023-03-06 02:30:00|7.39|7.29|7.39|7.29|7.41|7.31|7.39|7.29|15
1678070100000|2023-03-06 02:35:00|7.4|7.3|7.43|7.33|7.44|7.34|7.39|7.29|14
1678070400000|2023-03-06 02:40:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|9
1678070700000|2023-03-06 02:45:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|4
1678071000000|2023-03-06 02:50:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|20
1678071300000|2023-03-06 02:55:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|6
1678071600000|2023-03-06 03:00:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|2
1678071900000|2023-03-06 03:05:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|3
1678072200000|2023-03-06 03:10:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|10
1678072500000|2023-03-06 03:15:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1678072800000|2023-03-06 03:20:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|3
1678073100000|2023-03-06 03:25:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1678073700000|2023-03-06 03:35:00|7.46|7.36|7.44|7.34|7.46|7.36|7.44|7.34|13
1678074000000|2023-03-06 03:40:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|5
1678074600000|2023-03-06 03:50:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1678074900000|2023-03-06 03:55:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1678075800000|2023-03-06 04:10:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1678076100000|2023-03-06 04:15:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|3
1678076400000|2023-03-06 04:20:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|2
1678076700000|2023-03-06 04:25:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1678077000000|2023-03-06 04:30:00|7.44|7.34|7.43|7.33|7.45|7.35|7.42|7.32|16
1678077300000|2023-03-06 04:35:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|4
1678077600000|2023-03-06 04:40:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1678077900000|2023-03-06 04:45:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1678078200000|2023-03-06 04:50:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|5
1678078500000|2023-03-06 04:55:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|3
1678078800000|2023-03-06 05:00:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|6
1678079100000|2023-03-06 05:05:00|7.4|7.3|7.41|7.31|7.42|7.32|7.39|7.29|10
1678079400000|2023-03-06 05:10:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|15
1678079700000|2023-03-06 05:15:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|4
1678080000000|2023-03-06 05:20:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1678080300000|2023-03-06 05:25:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|14
1678080600000|2023-03-06 05:30:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|9
1678081800000|2023-03-06 05:50:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1678082100000|2023-03-06 05:55:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1678082400000|2023-03-06 06:00:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|7
1678082700000|2023-03-06 06:05:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1678083600000|2023-03-06 06:20:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1678083900000|2023-03-06 06:25:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|3
1678084200000|2023-03-06 06:30:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1678084500000|2023-03-06 06:35:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|2
1678084800000|2023-03-06 06:40:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1678085100000|2023-03-06 06:45:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1678086000000|2023-03-06 07:00:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|8
1678086300000|2023-03-06 07:05:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1678086600000|2023-03-06 07:10:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1678086900000|2023-03-06 07:15:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|11
1678087200000|2023-03-06 07:20:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|2
1678087800000|2023-03-06 07:30:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1678088100000|2023-03-06 07:35:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|2
1678089000000|2023-03-06 07:50:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1678089300000|2023-03-06 07:55:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|3
1678089600000|2023-03-06 08:00:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|3
1678089900000|2023-03-06 08:05:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|4
1678090200000|2023-03-06 08:10:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|2
1678090500000|2023-03-06 08:15:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|4
1678090800000|2023-03-06 08:20:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|13
1678091100000|2023-03-06 08:25:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1678091400000|2023-03-06 08:30:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|4
1678091700000|2023-03-06 08:35:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|5
1678092000000|2023-03-06 08:40:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|10
1678092300000|2023-03-06 08:45:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|22
1678092600000|2023-03-06 08:50:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|2
1678107600000|2023-03-06 13:00:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|4
1678107900000|2023-03-06 13:05:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|3
1678109400000|2023-03-06 13:30:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1678109700000|2023-03-06 13:35:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|2
1678110000000|2023-03-06 13:40:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|2
1678110300000|2023-03-06 13:45:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|3
1678110600000|2023-03-06 13:50:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|6
1678110900000|2023-03-06 13:55:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|10
1678111200000|2023-03-06 14:00:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|6
1678111500000|2023-03-06 14:05:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|33
1678111800000|2023-03-06 14:10:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|6
1678112100000|2023-03-06 14:15:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|2
1678112700000|2023-03-06 14:25:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|4
1678113000000|2023-03-06 14:30:00|7.48|7.38|7.48|7.38|7.5|7.4|7.46|7.36|17
1678113300000|2023-03-06 14:35:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|14
1678113600000|2023-03-06 14:40:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|9
1678113900000|2023-03-06 14:45:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|2
1678114200000|2023-03-06 14:50:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|17
1678114500000|2023-03-06 14:55:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1678114800000|2023-03-06 15:00:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|14
1678115100000|2023-03-06 15:05:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|8
1678115400000|2023-03-06 15:10:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1678115700000|2023-03-06 15:15:00|7.49|7.39|7.51|7.41|7.52|7.42|7.49|7.39|5
1678116000000|2023-03-06 15:20:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|7
1678116300000|2023-03-06 15:25:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|4
1678116600000|2023-03-06 15:30:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|4
1678116900000|2023-03-06 15:35:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|11
1678117200000|2023-03-06 15:40:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|4
1678117500000|2023-03-06 15:45:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1678117800000|2023-03-06 15:50:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|3
1678118100000|2023-03-06 15:55:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|12
1678118400000|2023-03-06 16:00:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|23
1678118700000|2023-03-06 16:05:00|7.55|7.45|7.53|7.43|7.55|7.45|7.53|7.43|27
1678119000000|2023-03-06 16:10:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|4
1678119300000|2023-03-06 16:15:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1678119600000|2023-03-06 16:20:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|7
1678119900000|2023-03-06 16:25:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|3
1678120200000|2023-03-06 16:30:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1678120500000|2023-03-06 16:35:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1678121100000|2023-03-06 16:45:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1678121400000|2023-03-06 16:50:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|6
1678121700000|2023-03-06 16:55:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|5
1678122000000|2023-03-06 17:00:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|3
1678122900000|2023-03-06 17:15:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1678123200000|2023-03-06 17:20:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1678123500000|2023-03-06 17:25:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|6
1678124100000|2023-03-06 17:35:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1678124400000|2023-03-06 17:40:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1678124700000|2023-03-06 17:45:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|3
1678125000000|2023-03-06 17:50:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|3
1678125900000|2023-03-06 18:05:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1678126500000|2023-03-06 18:15:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|5
1678126800000|2023-03-06 18:20:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1678127100000|2023-03-06 18:25:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1678127400000|2023-03-06 18:30:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|2
1678127700000|2023-03-06 18:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|3
1678128000000|2023-03-06 18:40:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|12
1678128300000|2023-03-06 18:45:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|3
1678128600000|2023-03-06 18:50:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|3
1678128900000|2023-03-06 18:55:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|5
1678129200000|2023-03-06 19:00:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|4
1678129500000|2023-03-06 19:05:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|3
1678129800000|2023-03-06 19:10:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1678130100000|2023-03-06 19:15:00|7.55|7.45|7.52|7.42|7.55|7.45|7.51|7.41|16
1678130400000|2023-03-06 19:20:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|10
1678130700000|2023-03-06 19:25:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|2
1678131000000|2023-03-06 19:30:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|5
1678131300000|2023-03-06 19:35:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1678131600000|2023-03-06 19:40:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1678131900000|2023-03-06 19:45:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|3
1678132200000|2023-03-06 19:50:00|7.49|7.39|7.53|7.43|7.53|7.43|7.49|7.39|5
1678132500000|2023-03-06 19:55:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1678132800000|2023-03-06 20:00:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|5
1678133100000|2023-03-06 20:05:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1678133400000|2023-03-06 20:10:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|4
1678134000000|2023-03-06 20:20:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|7
1678134300000|2023-03-06 20:25:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|4
1678134900000|2023-03-06 20:35:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|6
1678135200000|2023-03-06 20:40:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|5
1678135800000|2023-03-06 20:50:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1678136100000|2023-03-06 20:55:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|23
1678136400000|2023-03-06 21:00:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|10
1678136700000|2023-03-06 21:05:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|2
1678137300000|2023-03-06 21:15:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|2
1678137600000|2023-03-06 21:20:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1678138200000|2023-03-06 21:30:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|5
1678140000000|2023-03-06 22:00:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1678140300000|2023-03-06 22:05:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|3
1678141200000|2023-03-06 22:20:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1678142100000|2023-03-06 22:35:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1678142700000|2023-03-06 22:45:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|4
1678143000000|2023-03-06 22:50:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1678143300000|2023-03-06 22:55:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1678143600000|2023-03-06 23:00:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|8
1678144200000|2023-03-06 23:10:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|3
1678144800000|2023-03-06 23:20:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|4
1678145400000|2023-03-06 23:30:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|3
1678145700000|2023-03-06 23:35:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|3
1678146000000|2023-03-06 23:40:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|4
1678146300000|2023-03-06 23:45:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|4
1678146600000|2023-03-06 23:50:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|3
1678146900000|2023-03-06 23:55:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1678147200000|2023-03-07 00:00:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1678147500000|2023-03-07 00:05:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|7
1678147800000|2023-03-07 00:10:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|3
1678148100000|2023-03-07 00:15:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|2
1678148700000|2023-03-07 00:25:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|8
1678149000000|2023-03-07 00:30:00|7.51|7.41|7.61|7.51|7.64|7.54|7.51|7.41|61
1678149300000|2023-03-07 00:35:00|7.6|7.5|7.62|7.52|7.65|7.55|7.58|7.48|37
1678149600000|2023-03-07 00:40:00|7.61|7.51|7.59|7.49|7.62|7.52|7.58|7.48|27
1678149900000|2023-03-07 00:45:00|7.58|7.48|7.57|7.47|7.59|7.49|7.57|7.47|10
1678150200000|2023-03-07 00:50:00|7.58|7.48|7.59|7.49|7.6|7.5|7.57|7.47|10
1678150500000|2023-03-07 00:55:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1678150800000|2023-03-07 01:00:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|3
1678151100000|2023-03-07 01:05:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1678151400000|2023-03-07 01:10:00|7.59|7.49|7.61|7.51|7.61|7.51|7.59|7.49|15
1678151700000|2023-03-07 01:15:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|4
1678152000000|2023-03-07 01:20:00|7.62|7.52|7.64|7.54|7.65|7.55|7.62|7.52|13
1678152300000|2023-03-07 01:25:00|7.65|7.55|7.62|7.52|7.65|7.55|7.62|7.52|14
1678152600000|2023-03-07 01:30:00|7.63|7.53|7.61|7.51|7.63|7.53|7.61|7.51|3
1678152900000|2023-03-07 01:35:00|7.62|7.52|7.61|7.51|7.62|7.52|7.6|7.5|6
1678153200000|2023-03-07 01:40:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|2
1678153800000|2023-03-07 01:50:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|4
1678154100000|2023-03-07 01:55:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|8
1678154400000|2023-03-07 02:00:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|3
1678154700000|2023-03-07 02:05:00|7.63|7.53|7.62|7.52|7.65|7.55|7.62|7.52|10
1678155000000|2023-03-07 02:10:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|6
1678155300000|2023-03-07 02:15:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|4
1678155600000|2023-03-07 02:20:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1678156200000|2023-03-07 02:30:00|7.62|7.52|7.65|7.55|7.65|7.55|7.62|7.52|4
1678156500000|2023-03-07 02:35:00|7.64|7.54|7.62|7.52|7.65|7.55|7.62|7.52|5
1678156800000|2023-03-07 02:40:00|7.61|7.51|7.6|7.5|7.62|7.52|7.58|7.48|12
1678157100000|2023-03-07 02:45:00|7.59|7.49|7.6|7.5|7.61|7.51|7.59|7.49|10
1678157400000|2023-03-07 02:50:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1678157700000|2023-03-07 02:55:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1678158000000|2023-03-07 03:00:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|3
1678158300000|2023-03-07 03:05:00|7.63|7.53|7.62|7.52|7.64|7.54|7.61|7.51|10
1678158600000|2023-03-07 03:10:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1678158900000|2023-03-07 03:15:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1678159200000|2023-03-07 03:20:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|6
1678159500000|2023-03-07 03:25:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1678159800000|2023-03-07 03:30:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|4
1678160400000|2023-03-07 03:40:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|6
1678160700000|2023-03-07 03:45:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|3
1678161300000|2023-03-07 03:55:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1678161600000|2023-03-07 04:00:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1678162200000|2023-03-07 04:10:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1678162500000|2023-03-07 04:15:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1678162800000|2023-03-07 04:20:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1678163400000|2023-03-07 04:30:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1678163700000|2023-03-07 04:35:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1678164000000|2023-03-07 04:40:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|3
1678164300000|2023-03-07 04:45:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|5
1678164600000|2023-03-07 04:50:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|4
1678164900000|2023-03-07 04:55:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1678165800000|2023-03-07 05:10:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1678166100000|2023-03-07 05:15:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|3
1678166700000|2023-03-07 05:25:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|9
1678167000000|2023-03-07 05:30:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1678167300000|2023-03-07 05:35:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1678167900000|2023-03-07 05:45:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1678168200000|2023-03-07 05:50:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|4
1678169100000|2023-03-07 06:05:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|4
1678169400000|2023-03-07 06:10:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|2
1678169700000|2023-03-07 06:15:00|7.6|7.5|7.57|7.47|7.6|7.5|7.57|7.47|8
1678170000000|2023-03-07 06:20:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|5
1678170300000|2023-03-07 06:25:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1678170600000|2023-03-07 06:30:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|2
1678170900000|2023-03-07 06:35:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|2
1678171500000|2023-03-07 06:45:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1678171800000|2023-03-07 06:50:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1678172400000|2023-03-07 07:00:00|7.57|7.47|7.55|7.45|7.57|7.47|7.54|7.44|5
1678172700000|2023-03-07 07:05:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|6
1678173000000|2023-03-07 07:10:00|7.54|7.44|7.56|7.46|7.56|7.46|7.54|7.44|9
1678173300000|2023-03-07 07:15:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|5
1678173600000|2023-03-07 07:20:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|15
1678173900000|2023-03-07 07:25:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|6
1678174200000|2023-03-07 07:30:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1678174500000|2023-03-07 07:35:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|2
1678174800000|2023-03-07 07:40:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|4
1678175100000|2023-03-07 07:45:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|6
1678175400000|2023-03-07 07:50:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|8
1678175700000|2023-03-07 07:55:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|7
1678176000000|2023-03-07 08:00:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|2
1678176300000|2023-03-07 08:05:00|7.55|7.45|7.53|7.43|7.55|7.45|7.53|7.43|7
1678176600000|2023-03-07 08:10:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|4
1678176900000|2023-03-07 08:15:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1678177200000|2023-03-07 08:20:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|8
1678177500000|2023-03-07 08:25:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1678177800000|2023-03-07 08:30:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1678178100000|2023-03-07 08:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|5
1678178400000|2023-03-07 08:40:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|3
1678178700000|2023-03-07 08:45:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|4
1678179000000|2023-03-07 08:50:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|7
1678179300000|2023-03-07 08:55:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|3
1678179600000|2023-03-07 09:00:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|3
1678179900000|2023-03-07 09:05:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|3
1678180200000|2023-03-07 09:10:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1678180500000|2023-03-07 09:15:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1678180800000|2023-03-07 09:20:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|11
1678181100000|2023-03-07 09:25:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|5
1678181400000|2023-03-07 09:30:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1678181700000|2023-03-07 09:35:00|7.5|7.4|7.48|7.38|7.5|7.4|7.47|7.37|13
1678182000000|2023-03-07 09:40:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|7
1678182300000|2023-03-07 09:45:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|2
1678182600000|2023-03-07 09:50:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|13
1678182900000|2023-03-07 09:55:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|4
1678183200000|2023-03-07 10:00:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|2
1678183500000|2023-03-07 10:05:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|9
1678183800000|2023-03-07 10:10:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|8
1678184100000|2023-03-07 10:15:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1678184400000|2023-03-07 10:20:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|3
1678184700000|2023-03-07 10:25:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1678185000000|2023-03-07 10:30:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|3
1678185600000|2023-03-07 10:40:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|3
1678186200000|2023-03-07 10:50:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|11
1678186500000|2023-03-07 10:55:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|13
1678186800000|2023-03-07 11:00:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1678187100000|2023-03-07 11:05:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|4
1678187400000|2023-03-07 11:10:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|3
1678187700000|2023-03-07 11:15:00|7.46|7.36|7.45|7.35|7.47|7.37|7.45|7.35|18
1678188000000|2023-03-07 11:20:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|8
1678188300000|2023-03-07 11:25:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|5
1678188600000|2023-03-07 11:30:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|6
1678188900000|2023-03-07 11:35:00|7.45|7.35|7.47|7.37|7.47|7.37|7.44|7.34|9
1678189200000|2023-03-07 11:40:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|15
1678189500000|2023-03-07 11:45:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|2
1678189800000|2023-03-07 11:50:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1678190100000|2023-03-07 11:55:00|7.44|7.34|7.45|7.35|7.47|7.37|7.44|7.34|16
1678190400000|2023-03-07 12:00:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|11
1678190700000|2023-03-07 12:05:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|28
1678191000000|2023-03-07 12:10:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|4
1678191300000|2023-03-07 12:15:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|2
1678191600000|2023-03-07 12:20:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|10
1678191900000|2023-03-07 12:25:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|4
1678192200000|2023-03-07 12:30:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|5
1678192500000|2023-03-07 12:35:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|8
1678192800000|2023-03-07 12:40:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|3
1678193100000|2023-03-07 12:45:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|3
1678193400000|2023-03-07 12:50:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|4
1678193700000|2023-03-07 12:55:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1678194000000|2023-03-07 13:00:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1678194600000|2023-03-07 13:10:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|2
1678194900000|2023-03-07 13:15:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|4
1678195200000|2023-03-07 13:20:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|2
1678195500000|2023-03-07 13:25:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|4
1678195800000|2023-03-07 13:30:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1678196100000|2023-03-07 13:35:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|5
1678196400000|2023-03-07 13:40:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|2
1678196700000|2023-03-07 13:45:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|5
1678197300000|2023-03-07 13:55:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|4
1678197600000|2023-03-07 14:00:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|26
1678197900000|2023-03-07 14:05:00|7.41|7.31|7.43|7.33|7.43|7.33|7.41|7.31|9
1678198200000|2023-03-07 14:10:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|7
1678198500000|2023-03-07 14:15:00|7.41|7.31|7.45|7.35|7.45|7.35|7.41|7.31|15
1678198800000|2023-03-07 14:20:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|5
1678199100000|2023-03-07 14:25:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|2
1678199400000|2023-03-07 14:30:00|7.43|7.33|7.44|7.34|7.44|7.34|7.41|7.31|22
1678199700000|2023-03-07 14:35:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|5
1678200000000|2023-03-07 14:40:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|12
1678200300000|2023-03-07 14:45:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|13
1678200600000|2023-03-07 14:50:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|3
1678200900000|2023-03-07 14:55:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|3
1678201200000|2023-03-07 15:00:00|7.43|7.33|7.38|7.28|7.44|7.34|7.33|7.23|97
1678201500000|2023-03-07 15:05:00|7.37|7.27|7.3|7.2|7.4|7.3|7.29|7.19|76
1678201800000|2023-03-07 15:10:00|7.31|7.21|7.35|7.25|7.35|7.25|7.3|7.2|51
1678202100000|2023-03-07 15:15:00|7.34|7.24|7.38|7.28|7.39|7.29|7.33|7.23|47
1678202400000|2023-03-07 15:20:00|7.37|7.27|7.44|7.34|7.48|7.38|7.37|7.27|68
1678202700000|2023-03-07 15:25:00|7.43|7.33|7.41|7.31|7.44|7.34|7.41|7.31|41
1678203000000|2023-03-07 15:30:00|7.42|7.32|7.43|7.33|7.44|7.34|7.41|7.31|30
1678203300000|2023-03-07 15:35:00|7.44|7.34|7.46|7.36|7.48|7.38|7.44|7.34|23
1678203600000|2023-03-07 15:40:00|7.45|7.35|7.44|7.34|7.46|7.36|7.43|7.33|46
1678203900000|2023-03-07 15:45:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|10
1678204200000|2023-03-07 15:50:00|7.47|7.37|7.45|7.35|7.47|7.37|7.44|7.34|13
1678204500000|2023-03-07 15:55:00|7.46|7.36|7.44|7.34|7.46|7.36|7.44|7.34|21
1678204800000|2023-03-07 16:00:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|19
1678205100000|2023-03-07 16:05:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|7
1678205400000|2023-03-07 16:10:00|7.45|7.35|7.42|7.32|7.45|7.35|7.42|7.32|10
1678205700000|2023-03-07 16:15:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|25
1678206000000|2023-03-07 16:20:00|7.42|7.32|7.42|7.32|7.44|7.34|7.42|7.32|23
1678206300000|2023-03-07 16:25:00|7.43|7.33|7.4|7.3|7.43|7.33|7.39|7.29|28
1678206600000|2023-03-07 16:30:00|7.39|7.29|7.38|7.28|7.4|7.3|7.37|7.27|36
1678206900000|2023-03-07 16:35:00|7.37|7.27|7.4|7.3|7.4|7.3|7.37|7.27|12
1678207200000|2023-03-07 16:40:00|7.39|7.29|7.41|7.31|7.41|7.31|7.38|7.28|11
1678207500000|2023-03-07 16:45:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|4
1678207800000|2023-03-07 16:50:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|11
1678208100000|2023-03-07 16:55:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|4
1678208400000|2023-03-07 17:00:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|4
1678208700000|2023-03-07 17:05:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|8
1678209000000|2023-03-07 17:10:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|2
1678209300000|2023-03-07 17:15:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|5
1678209600000|2023-03-07 17:20:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|15
1678209900000|2023-03-07 17:25:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|5
1678210200000|2023-03-07 17:30:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|11
1678210500000|2023-03-07 17:35:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|6
1678210800000|2023-03-07 17:40:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|18
1678211100000|2023-03-07 17:45:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|5
1678211400000|2023-03-07 17:50:00|7.46|7.36|7.45|7.35|7.47|7.37|7.45|7.35|10
1678211700000|2023-03-07 17:55:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|7
1678212000000|2023-03-07 18:00:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|12
1678212300000|2023-03-07 18:05:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1678212600000|2023-03-07 18:10:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|10
1678212900000|2023-03-07 18:15:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|16
1678213200000|2023-03-07 18:20:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|2
1678213500000|2023-03-07 18:25:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|3
1678213800000|2023-03-07 18:30:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|2
1678214100000|2023-03-07 18:35:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|7
1678214400000|2023-03-07 18:40:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|6
1678214700000|2023-03-07 18:45:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|5
1678215000000|2023-03-07 18:50:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|10
1678215300000|2023-03-07 18:55:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|15
1678215600000|2023-03-07 19:00:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|6
1678215900000|2023-03-07 19:05:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1678216200000|2023-03-07 19:10:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|5
1678216500000|2023-03-07 19:15:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1678216800000|2023-03-07 19:20:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|2
1678217100000|2023-03-07 19:25:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|3
1678217400000|2023-03-07 19:30:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|4
1678217700000|2023-03-07 19:35:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1678218000000|2023-03-07 19:40:00|7.46|7.36|7.44|7.34|7.46|7.36|7.44|7.34|5
1678218300000|2023-03-07 19:45:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|5
1678218600000|2023-03-07 19:50:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|4
1678218900000|2023-03-07 19:55:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|9
1678219200000|2023-03-07 20:00:00|7.41|7.31|7.4|7.3|7.43|7.33|7.4|7.3|22
1678219500000|2023-03-07 20:05:00|7.41|7.31|7.39|7.29|7.41|7.31|7.38|7.28|11
1678219800000|2023-03-07 20:10:00|7.38|7.28|7.4|7.3|7.41|7.31|7.38|7.28|23
1678220100000|2023-03-07 20:15:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|27
1678220400000|2023-03-07 20:20:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|4
1678220700000|2023-03-07 20:25:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|12
1678221000000|2023-03-07 20:30:00|7.38|7.28|7.4|7.3|7.41|7.31|7.38|7.28|5
1678221300000|2023-03-07 20:35:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1678221600000|2023-03-07 20:40:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|2
1678221900000|2023-03-07 20:45:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|2
1678222200000|2023-03-07 20:50:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|6
1678222800000|2023-03-07 21:00:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|5
1678223100000|2023-03-07 21:05:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1678223400000|2023-03-07 21:10:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|15
1678223700000|2023-03-07 21:15:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|19
1678224000000|2023-03-07 21:20:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|14
1678224300000|2023-03-07 21:25:00|7.36|7.26|7.38|7.28|7.38|7.28|7.36|7.26|5
1678224600000|2023-03-07 21:30:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1678224900000|2023-03-07 21:35:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|7
1678225200000|2023-03-07 21:40:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1678225500000|2023-03-07 21:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1678225800000|2023-03-07 21:50:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|9
1678226100000|2023-03-07 21:55:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|3
1678226400000|2023-03-07 22:00:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|3
1678226700000|2023-03-07 22:05:00|7.38|7.28|7.33|7.23|7.39|7.29|7.32|7.22|28
1678227000000|2023-03-07 22:10:00|7.32|7.22|7.34|7.24|7.35|7.25|7.32|7.22|9
1678227300000|2023-03-07 22:15:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|18
1678227600000|2023-03-07 22:20:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|3
1678227900000|2023-03-07 22:25:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|4
1678228200000|2023-03-07 22:30:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|2
1678228500000|2023-03-07 22:35:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|4
1678228800000|2023-03-07 22:40:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|9
1678229400000|2023-03-07 22:50:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|8
1678229700000|2023-03-07 22:55:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1678230000000|2023-03-07 23:00:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|2
1678230300000|2023-03-07 23:05:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1678230600000|2023-03-07 23:10:00|7.39|7.29|7.4|7.3|7.41|7.31|7.39|7.29|4
1678230900000|2023-03-07 23:15:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|5
1678231200000|2023-03-07 23:20:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|5
1678231500000|2023-03-07 23:25:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1678231800000|2023-03-07 23:30:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|3
1678232100000|2023-03-07 23:35:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|9
1678232400000|2023-03-07 23:40:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|6
1678232700000|2023-03-07 23:45:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1678233000000|2023-03-07 23:50:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|5
1678233300000|2023-03-07 23:55:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|4
1678233600000|2023-03-08 00:00:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|37
1678233900000|2023-03-08 00:05:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|11
1678234200000|2023-03-08 00:10:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|10
1678234500000|2023-03-08 00:15:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|19
1678235100000|2023-03-08 00:25:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1678235400000|2023-03-08 00:30:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|16
1678235700000|2023-03-08 00:35:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|6
1678236000000|2023-03-08 00:40:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|10
1678236300000|2023-03-08 00:45:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|28
1678236900000|2023-03-08 00:55:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|4
1678237200000|2023-03-08 01:00:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|4
1678237500000|2023-03-08 01:05:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1678238100000|2023-03-08 01:15:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|2
1678238400000|2023-03-08 01:20:00|7.46|7.36|7.45|7.35|7.47|7.37|7.45|7.35|4
1678238700000|2023-03-08 01:25:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1678239000000|2023-03-08 01:30:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|8
1678239300000|2023-03-08 01:35:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1678239600000|2023-03-08 01:40:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|7
1678239900000|2023-03-08 01:45:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|13
1678240200000|2023-03-08 01:50:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|14
1678240500000|2023-03-08 01:55:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|4
1678240800000|2023-03-08 02:00:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|3
1678241100000|2023-03-08 02:05:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|4
1678241400000|2023-03-08 02:10:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|6
1678241700000|2023-03-08 02:15:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|2
1678242000000|2023-03-08 02:20:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|5
1678242300000|2023-03-08 02:25:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|2
1678242900000|2023-03-08 02:35:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1678243200000|2023-03-08 02:40:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1678243500000|2023-03-08 02:45:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|2
1678243800000|2023-03-08 02:50:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|5
1678244400000|2023-03-08 03:00:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|3
1678244700000|2023-03-08 03:05:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1678245000000|2023-03-08 03:10:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|9
1678245300000|2023-03-08 03:15:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|7
1678245600000|2023-03-08 03:20:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|5
1678245900000|2023-03-08 03:25:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1678246200000|2023-03-08 03:30:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|8
1678246500000|2023-03-08 03:35:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|10
1678246800000|2023-03-08 03:40:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|4
1678247100000|2023-03-08 03:45:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|3
1678247400000|2023-03-08 03:50:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|2
1678247700000|2023-03-08 03:55:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|6
1678248000000|2023-03-08 04:00:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|9
1678248300000|2023-03-08 04:05:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|3
1678248600000|2023-03-08 04:10:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1678249200000|2023-03-08 04:20:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|5
1678249500000|2023-03-08 04:25:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|4
1678249800000|2023-03-08 04:30:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|7
1678250100000|2023-03-08 04:35:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1678250400000|2023-03-08 04:40:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1678250700000|2023-03-08 04:45:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1678251000000|2023-03-08 04:50:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|6
1678251300000|2023-03-08 04:55:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1678251600000|2023-03-08 05:00:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|2
1678251900000|2023-03-08 05:05:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1678252200000|2023-03-08 05:10:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|7
1678252500000|2023-03-08 05:15:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1678252800000|2023-03-08 05:20:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|6
1678253100000|2023-03-08 05:25:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|8
1678253400000|2023-03-08 05:30:00|7.36|7.26|7.36|7.26|7.38|7.28|7.35|7.25|13
1678253700000|2023-03-08 05:35:00|7.37|7.27|7.33|7.23|7.37|7.27|7.32|7.22|29
1678254000000|2023-03-08 05:40:00|7.34|7.24|7.33|7.23|7.34|7.24|7.3|7.2|32
1678254300000|2023-03-08 05:45:00|7.32|7.22|7.34|7.24|7.35|7.25|7.32|7.22|13
1678254600000|2023-03-08 05:50:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|18
1678254900000|2023-03-08 05:55:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|19
1678255200000|2023-03-08 06:00:00|7.32|7.22|7.34|7.24|7.34|7.24|7.31|7.21|15
1678255500000|2023-03-08 06:05:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|20
1678255800000|2023-03-08 06:10:00|7.33|7.23|7.35|7.25|7.35|7.25|7.33|7.23|7
1678256100000|2023-03-08 06:15:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1678256400000|2023-03-08 06:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1678256700000|2023-03-08 06:25:00|7.34|7.24|7.35|7.25|7.36|7.26|7.34|7.24|4
1678257000000|2023-03-08 06:30:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1678257300000|2023-03-08 06:35:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1678257600000|2023-03-08 06:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|9
1678257900000|2023-03-08 06:45:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|6
1678258500000|2023-03-08 06:55:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|4
1678259100000|2023-03-08 07:05:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|6
1678259400000|2023-03-08 07:10:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1678259700000|2023-03-08 07:15:00|7.34|7.24|7.35|7.25|7.36|7.26|7.34|7.24|4
1678260000000|2023-03-08 07:20:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|6
1678260300000|2023-03-08 07:25:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|9
1678260600000|2023-03-08 07:30:00|7.33|7.23|7.35|7.25|7.35|7.25|7.33|7.23|9
1678260900000|2023-03-08 07:35:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1678261200000|2023-03-08 07:40:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1678261500000|2023-03-08 07:45:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|3
1678261800000|2023-03-08 07:50:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|4
1678262100000|2023-03-08 07:55:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|8
1678262400000|2023-03-08 08:00:00|7.33|7.23|7.32|7.22|7.33|7.23|7.3|7.2|22
1678262700000|2023-03-08 08:05:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|7
1678263000000|2023-03-08 08:10:00|7.34|7.24|7.32|7.22|7.34|7.24|7.32|7.22|29
1678263300000|2023-03-08 08:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1678263600000|2023-03-08 08:20:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|4
1678263900000|2023-03-08 08:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|11
1678264200000|2023-03-08 08:30:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|2
1678264500000|2023-03-08 08:35:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|4
1678264800000|2023-03-08 08:40:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1678265100000|2023-03-08 08:45:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1678265400000|2023-03-08 08:50:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1678266000000|2023-03-08 09:00:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|8
1678266300000|2023-03-08 09:05:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|3
1678266600000|2023-03-08 09:10:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|3
1678267200000|2023-03-08 09:20:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|3
1678267500000|2023-03-08 09:25:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|4
1678267800000|2023-03-08 09:30:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|4
1678268100000|2023-03-08 09:35:00|7.35|7.25|7.37|7.27|7.37|7.27|7.35|7.25|3
1678268400000|2023-03-08 09:40:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|3
1678268700000|2023-03-08 09:45:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1678269000000|2023-03-08 09:50:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1678269300000|2023-03-08 09:55:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|2
1678269600000|2023-03-08 10:00:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1678270200000|2023-03-08 10:10:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1678270500000|2023-03-08 10:15:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|3
1678270800000|2023-03-08 10:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1678271100000|2023-03-08 10:25:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|3
1678271400000|2023-03-08 10:30:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|5
1678271700000|2023-03-08 10:35:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1678272000000|2023-03-08 10:40:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|4
1678272300000|2023-03-08 10:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|9
1678272600000|2023-03-08 10:50:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|2
1678273200000|2023-03-08 11:00:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|4
1678273500000|2023-03-08 11:05:00|7.39|7.29|7.42|7.32|7.42|7.32|7.39|7.29|4
1678273800000|2023-03-08 11:10:00|7.41|7.31|7.4|7.3|7.42|7.32|7.4|7.3|12
1678274100000|2023-03-08 11:15:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|4
1678274700000|2023-03-08 11:25:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1678275000000|2023-03-08 11:30:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|6
1678275300000|2023-03-08 11:35:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1678275600000|2023-03-08 11:40:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|6
1678275900000|2023-03-08 11:45:00|7.42|7.32|7.41|7.31|7.43|7.33|7.4|7.3|6
1678276200000|2023-03-08 11:50:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|5
1678276500000|2023-03-08 11:55:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1678276800000|2023-03-08 12:00:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|2
1678277100000|2023-03-08 12:05:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1678277400000|2023-03-08 12:10:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|3
1678278000000|2023-03-08 12:20:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|7
1678278300000|2023-03-08 12:25:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|2
1678278600000|2023-03-08 12:30:00|7.41|7.31|7.41|7.31|7.41|7.31|7.39|7.29|5
1678278900000|2023-03-08 12:35:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|5
1678279200000|2023-03-08 12:40:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|7
1678279500000|2023-03-08 12:45:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|9
1678279800000|2023-03-08 12:50:00|7.39|7.29|7.37|7.27|7.4|7.3|7.37|7.27|7
1678280100000|2023-03-08 12:55:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|10
1678280400000|2023-03-08 13:00:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|8
1678280700000|2023-03-08 13:05:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|4
1678281000000|2023-03-08 13:10:00|7.38|7.28|7.35|7.25|7.38|7.28|7.35|7.25|14
1678281300000|2023-03-08 13:15:00|7.36|7.26|7.38|7.28|7.39|7.29|7.34|7.24|25
1678281600000|2023-03-08 13:20:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|25
1678281900000|2023-03-08 13:25:00|7.4|7.3|7.38|7.28|7.4|7.3|7.37|7.27|15
1678282200000|2023-03-08 13:30:00|7.39|7.29|7.38|7.28|7.4|7.3|7.37|7.27|26
1678282500000|2023-03-08 13:35:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|23
1678282800000|2023-03-08 13:40:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|18
1678283100000|2023-03-08 13:45:00|7.38|7.28|7.35|7.25|7.39|7.29|7.35|7.25|10
1678283400000|2023-03-08 13:50:00|7.36|7.26|7.33|7.23|7.36|7.26|7.33|7.23|22
1678283700000|2023-03-08 13:55:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|26
1678284000000|2023-03-08 14:00:00|7.34|7.24|7.32|7.22|7.34|7.24|7.31|7.21|13
1678284300000|2023-03-08 14:05:00|7.33|7.23|7.28|7.18|7.33|7.23|7.27|7.17|26
1678284600000|2023-03-08 14:10:00|7.29|7.19|7.3|7.2|7.31|7.21|7.26|7.16|30
1678284900000|2023-03-08 14:15:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|7
1678285200000|2023-03-08 14:20:00|7.32|7.22|7.31|7.21|7.33|7.23|7.3|7.2|16
1678285500000|2023-03-08 14:25:00|7.3|7.2|7.3|7.2|7.32|7.22|7.29|7.19|19
1678285800000|2023-03-08 14:30:00|7.31|7.21|7.3|7.2|7.34|7.24|7.3|7.2|38
1678286100000|2023-03-08 14:35:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|20
1678286400000|2023-03-08 14:40:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|18
1678286700000|2023-03-08 14:45:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|15
1678287000000|2023-03-08 14:50:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|15
1678287300000|2023-03-08 14:55:00|7.31|7.21|7.28|7.18|7.31|7.21|7.28|7.18|12
1678287600000|2023-03-08 15:00:00|7.29|7.19|7.34|7.24|7.35|7.25|7.27|7.17|74
1678287900000|2023-03-08 15:05:00|7.35|7.25|7.34|7.24|7.35|7.25|7.32|7.22|38
1678288200000|2023-03-08 15:10:00|7.35|7.25|7.38|7.28|7.39|7.29|7.35|7.25|30
1678288500000|2023-03-08 15:15:00|7.37|7.27|7.36|7.26|7.38|7.28|7.36|7.26|24
1678288800000|2023-03-08 15:20:00|7.37|7.27|7.39|7.29|7.39|7.29|7.34|7.24|21
1678289100000|2023-03-08 15:25:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|20
1678289400000|2023-03-08 15:30:00|7.38|7.28|7.42|7.32|7.42|7.32|7.38|7.28|21
1678289700000|2023-03-08 15:35:00|7.41|7.31|7.41|7.31|7.43|7.33|7.41|7.31|29
1678290000000|2023-03-08 15:40:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|18
1678290300000|2023-03-08 15:45:00|7.4|7.3|7.4|7.3|7.42|7.32|7.4|7.3|13
1678290600000|2023-03-08 15:50:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|15
1678291200000|2023-03-08 16:00:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|3
1678291500000|2023-03-08 16:05:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|12
1678291800000|2023-03-08 16:10:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|2
1678292100000|2023-03-08 16:15:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|5
1678292400000|2023-03-08 16:20:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|12
1678292700000|2023-03-08 16:25:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|5
1678293000000|2023-03-08 16:30:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|7
1678293300000|2023-03-08 16:35:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|6
1678293600000|2023-03-08 16:40:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|12
1678293900000|2023-03-08 16:45:00|7.36|7.26|7.4|7.3|7.4|7.3|7.36|7.26|11
1678294200000|2023-03-08 16:50:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|6
1678294500000|2023-03-08 16:55:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|2
1678294800000|2023-03-08 17:00:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|11
1678295100000|2023-03-08 17:05:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|7
1678295400000|2023-03-08 17:10:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|3
1678295700000|2023-03-08 17:15:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1678296000000|2023-03-08 17:20:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|8
1678296300000|2023-03-08 17:25:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|3
1678296600000|2023-03-08 17:30:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|5
1678296900000|2023-03-08 17:35:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|4
1678297200000|2023-03-08 17:40:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|16
1678297500000|2023-03-08 17:45:00|7.37|7.27|7.36|7.26|7.38|7.28|7.36|7.26|4
1678298100000|2023-03-08 17:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|6
1678298400000|2023-03-08 18:00:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|20
1678298700000|2023-03-08 18:05:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|9
1678299000000|2023-03-08 18:10:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|3
1678299300000|2023-03-08 18:15:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|10
1678299600000|2023-03-08 18:20:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|16
1678299900000|2023-03-08 18:25:00|7.31|7.21|7.29|7.19|7.32|7.22|7.29|7.19|9
1678300200000|2023-03-08 18:30:00|7.28|7.18|7.3|7.2|7.31|7.21|7.28|7.18|33
1678300500000|2023-03-08 18:35:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|2
1678300800000|2023-03-08 18:40:00|7.27|7.17|7.23|7.13|7.27|7.17|7.22|7.12|27
1678301100000|2023-03-08 18:45:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|9
1678301400000|2023-03-08 18:50:00|7.25|7.15|7.28|7.18|7.28|7.18|7.25|7.15|8
1678301700000|2023-03-08 18:55:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|23
1678302000000|2023-03-08 19:00:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|6
1678302300000|2023-03-08 19:05:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|3
1678302600000|2023-03-08 19:10:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|8
1678302900000|2023-03-08 19:15:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|11
1678303200000|2023-03-08 19:20:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|7
1678303500000|2023-03-08 19:25:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|2
1678303800000|2023-03-08 19:30:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1678304100000|2023-03-08 19:35:00|7.28|7.18|7.31|7.21|7.31|7.21|7.28|7.18|8
1678304400000|2023-03-08 19:40:00|7.32|7.22|7.3|7.2|7.32|7.22|7.3|7.2|11
1678304700000|2023-03-08 19:45:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|5
1678305000000|2023-03-08 19:50:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1678305300000|2023-03-08 19:55:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1678305600000|2023-03-08 20:00:00|7.3|7.2|7.27|7.17|7.3|7.2|7.27|7.17|8
1678305900000|2023-03-08 20:05:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|8
1678306200000|2023-03-08 20:10:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1678306500000|2023-03-08 20:15:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|9
1678306800000|2023-03-08 20:20:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|3
1678307100000|2023-03-08 20:25:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|6
1678307400000|2023-03-08 20:30:00|7.26|7.16|7.32|7.22|7.32|7.22|7.26|7.16|13
1678307700000|2023-03-08 20:35:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|17
1678308000000|2023-03-08 20:40:00|7.3|7.2|7.32|7.22|7.33|7.23|7.3|7.2|9
1678308300000|2023-03-08 20:45:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|12
1678308600000|2023-03-08 20:50:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|11
1678308900000|2023-03-08 20:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1678309200000|2023-03-08 21:00:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|3
1678309500000|2023-03-08 21:05:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|3
1678309800000|2023-03-08 21:10:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|4
1678310100000|2023-03-08 21:15:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|2
1678310700000|2023-03-08 21:25:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1678311300000|2023-03-08 21:35:00|7.32|7.22|7.29|7.19|7.32|7.22|7.28|7.18|8
1678311600000|2023-03-08 21:40:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|4
1678311900000|2023-03-08 21:45:00|7.23|7.13|7.22|7.12|7.24|7.14|7.21|7.11|14
1678312200000|2023-03-08 21:50:00|7.21|7.11|7.25|7.15|7.25|7.15|7.21|7.11|23
1678312500000|2023-03-08 21:55:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1678312800000|2023-03-08 22:00:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|13
1678313100000|2023-03-08 22:05:00|7.24|7.14|7.22|7.12|7.24|7.14|7.21|7.11|23
1678313400000|2023-03-08 22:10:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|13
1678313700000|2023-03-08 22:15:00|7.22|7.12|7.2|7.1|7.22|7.12|7.19|7.09|7
1678314000000|2023-03-08 22:20:00|7.21|7.11|7.23|7.13|7.23|7.13|7.2|7.1|5
1678314300000|2023-03-08 22:25:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|5
1678314600000|2023-03-08 22:30:00|7.21|7.11|7.18|7.08|7.22|7.12|7.17|7.07|10
1678314900000|2023-03-08 22:35:00|7.17|7.07|7.18|7.08|7.18|7.08|7.15|7.05|34
1678315200000|2023-03-08 22:40:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|13
1678315500000|2023-03-08 22:45:00|7.18|7.08|7.07|6.97|7.18|7.08|7.05|6.95|46
1678315800000|2023-03-08 22:50:00|7.08|6.98|7.12|7.02|7.14|7.04|7.08|6.98|35
1678316100000|2023-03-08 22:55:00|7.13|7.03|7.15|7.05|7.17|7.07|7.08|6.98|61
1678316400000|2023-03-08 23:00:00|7.14|7.04|7.17|7.07|7.18|7.08|7.12|7.02|54
1678316700000|2023-03-08 23:05:00|7.18|7.08|7.15|7.05|7.19|7.09|7.13|7.03|34
1678317000000|2023-03-08 23:10:00|7.16|7.06|7.19|7.09|7.2|7.1|7.15|7.05|32
1678317300000|2023-03-08 23:15:00|7.18|7.08|7.2|7.1|7.2|7.1|7.17|7.07|25
1678317600000|2023-03-08 23:20:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|14
1678317900000|2023-03-08 23:25:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|12
1678318200000|2023-03-08 23:30:00|7.21|7.11|7.18|7.08|7.21|7.11|7.18|7.08|16
1678318500000|2023-03-08 23:35:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|18
1678318800000|2023-03-08 23:40:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|10
1678319100000|2023-03-08 23:45:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|19
1678319400000|2023-03-08 23:50:00|7.18|7.08|7.15|7.05|7.18|7.08|7.15|7.05|12
1678319700000|2023-03-08 23:55:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|27
1678320000000|2023-03-09 00:00:00|7.17|7.07|7.18|7.08|7.19|7.09|7.16|7.06|22
1678320300000|2023-03-09 00:05:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|10
1678320600000|2023-03-09 00:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|19
1678320900000|2023-03-09 00:15:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|14
1678321200000|2023-03-09 00:20:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|24
1678321500000|2023-03-09 00:25:00|7.18|7.08|7.2|7.1|7.2|7.1|7.18|7.08|9
1678321800000|2023-03-09 00:30:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|15
1678322100000|2023-03-09 00:35:00|7.18|7.08|7.16|7.06|7.19|7.09|7.15|7.05|27
1678322400000|2023-03-09 00:40:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|19
1678322700000|2023-03-09 00:45:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|7
1678323000000|2023-03-09 00:50:00|7.19|7.09|7.2|7.1|7.2|7.1|7.17|7.07|20
1678323300000|2023-03-09 00:55:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|10
1678323600000|2023-03-09 01:00:00|7.19|7.09|7.17|7.07|7.19|7.09|7.17|7.07|9
1678323900000|2023-03-09 01:05:00|7.18|7.08|7.18|7.08|7.18|7.08|7.15|7.05|11
1678324200000|2023-03-09 01:10:00|7.17|7.07|7.21|7.11|7.21|7.11|7.17|7.07|9
1678324500000|2023-03-09 01:15:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1678324800000|2023-03-09 01:20:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|9
1678325100000|2023-03-09 01:25:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|5
1678325400000|2023-03-09 01:30:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|13
1678325700000|2023-03-09 01:35:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1678326300000|2023-03-09 01:45:00|7.22|7.12|7.21|7.11|7.22|7.12|7.2|7.1|12
1678326600000|2023-03-09 01:50:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|12
1678326900000|2023-03-09 01:55:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1678327200000|2023-03-09 02:00:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|16
1678327800000|2023-03-09 02:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1678328100000|2023-03-09 02:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1678328400000|2023-03-09 02:20:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|8
1678328700000|2023-03-09 02:25:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|9
1678329000000|2023-03-09 02:30:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|8
1678329300000|2023-03-09 02:35:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1678329600000|2023-03-09 02:40:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1678329900000|2023-03-09 02:45:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1678330200000|2023-03-09 02:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|5
1678330500000|2023-03-09 02:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1678330800000|2023-03-09 03:00:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1678331100000|2023-03-09 03:05:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1678331400000|2023-03-09 03:10:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|6
1678331700000|2023-03-09 03:15:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1678332300000|2023-03-09 03:25:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|8
1678332600000|2023-03-09 03:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|7
1678332900000|2023-03-09 03:35:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1678333200000|2023-03-09 03:40:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1678334400000|2023-03-09 04:00:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1678334700000|2023-03-09 04:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1678335000000|2023-03-09 04:10:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1678335300000|2023-03-09 04:15:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|9
1678335600000|2023-03-09 04:20:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1678335900000|2023-03-09 04:25:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1678336200000|2023-03-09 04:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1678336500000|2023-03-09 04:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1678337100000|2023-03-09 04:45:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1678337400000|2023-03-09 04:50:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1678337700000|2023-03-09 04:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1678338300000|2023-03-09 05:05:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1678338600000|2023-03-09 05:10:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1678338900000|2023-03-09 05:15:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|6
1678339200000|2023-03-09 05:20:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1678339500000|2023-03-09 05:25:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1678339800000|2023-03-09 05:30:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|3
1678340100000|2023-03-09 05:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1678340400000|2023-03-09 05:40:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|10
1678340700000|2023-03-09 05:45:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1678341000000|2023-03-09 05:50:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1678341300000|2023-03-09 05:55:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1678341600000|2023-03-09 06:00:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|4
1678341900000|2023-03-09 06:05:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|11
1678342200000|2023-03-09 06:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1678342500000|2023-03-09 06:15:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1678342800000|2023-03-09 06:20:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1678343100000|2023-03-09 06:25:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1678343400000|2023-03-09 06:30:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|3
1678343700000|2023-03-09 06:35:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1678344000000|2023-03-09 06:40:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1678344300000|2023-03-09 06:45:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1678344600000|2023-03-09 06:50:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1678344900000|2023-03-09 06:55:00|7.24|7.14|7.26|7.16|7.27|7.17|7.24|7.14|9
1678345200000|2023-03-09 07:00:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1678346100000|2023-03-09 07:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1678346400000|2023-03-09 07:20:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1678346700000|2023-03-09 07:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|4
1678347000000|2023-03-09 07:30:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|9
1678347300000|2023-03-09 07:35:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|4
1678347600000|2023-03-09 07:40:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|7
1678347900000|2023-03-09 07:45:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1678348200000|2023-03-09 07:50:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|16
1678348500000|2023-03-09 07:55:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|9
1678348800000|2023-03-09 08:00:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|38
1678349100000|2023-03-09 08:05:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|3
1678349400000|2023-03-09 08:10:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1678349700000|2023-03-09 08:15:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|11
1678350000000|2023-03-09 08:20:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|3
1678350300000|2023-03-09 08:25:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|4
1678350600000|2023-03-09 08:30:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|3
1678351200000|2023-03-09 08:40:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|2
1678351500000|2023-03-09 08:45:00|7.19|7.09|7.22|7.12|7.23|7.13|7.16|7.06|22
1678351800000|2023-03-09 08:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|3
1678352100000|2023-03-09 08:55:00|7.22|7.12|7.21|7.11|7.23|7.13|7.21|7.11|8
1678352400000|2023-03-09 09:00:00|7.22|7.12|7.2|7.1|7.22|7.12|7.2|7.1|7
1678352700000|2023-03-09 09:05:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|8
1678353000000|2023-03-09 09:10:00|7.21|7.11|7.22|7.12|7.23|7.13|7.21|7.11|4
1678353600000|2023-03-09 09:20:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|15
1678353900000|2023-03-09 09:25:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|11
1678354200000|2023-03-09 09:30:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|4
1678354500000|2023-03-09 09:35:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|2
1678354800000|2023-03-09 09:40:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|15
1678355100000|2023-03-09 09:45:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|3
1678355400000|2023-03-09 09:50:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|4
1678356000000|2023-03-09 10:00:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|4
1678356600000|2023-03-09 10:10:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1678356900000|2023-03-09 10:15:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|7
1678357200000|2023-03-09 10:20:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|5
1678357500000|2023-03-09 10:25:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|3
1678357800000|2023-03-09 10:30:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|5
1678358400000|2023-03-09 10:40:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|32
1678358700000|2023-03-09 10:45:00|7.17|7.07|7.2|7.1|7.2|7.1|7.17|7.07|10
1678359000000|2023-03-09 10:50:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1678359300000|2023-03-09 10:55:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|5
1678359600000|2023-03-09 11:00:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|3
1678359900000|2023-03-09 11:05:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1678360200000|2023-03-09 11:10:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1678360500000|2023-03-09 11:15:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|3
1678361100000|2023-03-09 11:25:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|6
1678361400000|2023-03-09 11:30:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1678361700000|2023-03-09 11:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1678362000000|2023-03-09 11:40:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|6
1678362600000|2023-03-09 11:50:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1678362900000|2023-03-09 11:55:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1678363200000|2023-03-09 12:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1678363800000|2023-03-09 12:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1678364100000|2023-03-09 12:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1678364400000|2023-03-09 12:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1678365000000|2023-03-09 12:30:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|3
1678365300000|2023-03-09 12:35:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|3
1678365600000|2023-03-09 12:40:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1678365900000|2023-03-09 12:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|2
1678366200000|2023-03-09 12:50:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1678366500000|2023-03-09 12:55:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|3
1678366800000|2023-03-09 13:00:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|2
1678367100000|2023-03-09 13:05:00|7.21|7.11|7.19|7.09|7.21|7.11|7.19|7.09|5
1678367400000|2023-03-09 13:10:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|4
1678367700000|2023-03-09 13:15:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|2
1678368000000|2023-03-09 13:20:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|3
1678368300000|2023-03-09 13:25:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|12
1678368600000|2023-03-09 13:30:00|7.19|7.09|7.22|7.12|7.23|7.13|7.19|7.09|10
1678368900000|2023-03-09 13:35:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|17
1678369200000|2023-03-09 13:40:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|15
1678369500000|2023-03-09 13:45:00|7.23|7.13|7.24|7.14|7.24|7.14|7.22|7.12|8
1678369800000|2023-03-09 13:50:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|5
1678370100000|2023-03-09 13:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|4
1678370400000|2023-03-09 14:00:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|6
1678370700000|2023-03-09 14:05:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|9
1678371000000|2023-03-09 14:10:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|6
1678371300000|2023-03-09 14:15:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|16
1678371600000|2023-03-09 14:20:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|20
1678372200000|2023-03-09 14:30:00|7.25|7.15|7.27|7.17|7.27|7.17|7.24|7.14|11
1678372500000|2023-03-09 14:35:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|6
1678372800000|2023-03-09 14:40:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1678373100000|2023-03-09 14:45:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|17
1678373400000|2023-03-09 14:50:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1678374000000|2023-03-09 15:00:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|6
1678374300000|2023-03-09 15:05:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1678374600000|2023-03-09 15:10:00|7.27|7.17|7.24|7.14|7.27|7.17|7.24|7.14|8
1678374900000|2023-03-09 15:15:00|7.25|7.15|7.22|7.12|7.25|7.15|7.22|7.12|20
1678375200000|2023-03-09 15:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|17
1678375500000|2023-03-09 15:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|6
1678375800000|2023-03-09 15:30:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1678376100000|2023-03-09 15:35:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|5
1678376400000|2023-03-09 15:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|12
1678376700000|2023-03-09 15:45:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|6
1678377000000|2023-03-09 15:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|19
1678377300000|2023-03-09 15:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|6
1678377600000|2023-03-09 16:00:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|19
1678377900000|2023-03-09 16:05:00|7.23|7.13|7.24|7.14|7.24|7.14|7.22|7.12|4
1678378200000|2023-03-09 16:10:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|5
1678378500000|2023-03-09 16:15:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|7
1678378800000|2023-03-09 16:20:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|10
1678379100000|2023-03-09 16:25:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|35
1678379400000|2023-03-09 16:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|30
1678379700000|2023-03-09 16:35:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1678380000000|2023-03-09 16:40:00|7.22|7.12|7.2|7.1|7.22|7.12|7.19|7.09|9
1678380300000|2023-03-09 16:45:00|7.19|7.09|7.19|7.09|7.21|7.11|7.19|7.09|27
1678380600000|2023-03-09 16:50:00|7.2|7.1|7.18|7.08|7.2|7.1|7.17|7.07|25
1678381200000|2023-03-09 17:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|9
1678381500000|2023-03-09 17:05:00|7.16|7.06|7.19|7.09|7.2|7.1|7.16|7.06|18
1678381800000|2023-03-09 17:10:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|21
1678382100000|2023-03-09 17:15:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|14
1678382400000|2023-03-09 17:20:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|11
1678382700000|2023-03-09 17:25:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|24
1678383000000|2023-03-09 17:30:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|24
1678383300000|2023-03-09 17:35:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|13
1678383600000|2023-03-09 17:40:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|30
1678383900000|2023-03-09 17:45:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|16
1678384200000|2023-03-09 17:50:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|21
1678384500000|2023-03-09 17:55:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|18
1678385100000|2023-03-09 18:05:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|3
1678385400000|2023-03-09 18:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|15
1678385700000|2023-03-09 18:15:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|5
1678386000000|2023-03-09 18:20:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|48
1678386300000|2023-03-09 18:25:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|9
1678386600000|2023-03-09 18:30:00|7.16|7.06|7.07|6.97|7.16|7.06|7.05|6.95|86
1678386900000|2023-03-09 18:35:00|7.06|6.96|7.06|6.96|7.09|6.99|7.06|6.96|55
1678387200000|2023-03-09 18:40:00|7.07|6.97|7.07|6.97|7.09|6.99|7.06|6.96|21
1678387500000|2023-03-09 18:45:00|7.06|6.96|7.05|6.95|7.08|6.98|7.04|6.94|12
1678387800000|2023-03-09 18:50:00|7.04|6.94|7.04|6.94|7.06|6.96|7.02|6.92|25
1678388100000|2023-03-09 18:55:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|15
1678388400000|2023-03-09 19:00:00|7.02|6.92|7.02|6.92|7.04|6.94|7|6.9|35
1678388700000|2023-03-09 19:05:00|7.01|6.91|6.99|6.89|7.02|6.92|6.95|6.85|55
1678389000000|2023-03-09 19:10:00|7|6.9|7|6.9|7|6.9|6.98|6.88|11
1678389300000|2023-03-09 19:15:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|4
1678389600000|2023-03-09 19:20:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|9
1678389900000|2023-03-09 19:25:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|14
1678390200000|2023-03-09 19:30:00|6.96|6.86|6.93|6.83|6.97|6.87|6.9|6.8|40
1678390500000|2023-03-09 19:35:00|6.94|6.84|6.92|6.82|6.94|6.84|6.91|6.81|11
1678390800000|2023-03-09 19:40:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|15
1678391100000|2023-03-09 19:45:00|6.9|6.8|6.9|6.8|6.93|6.83|6.88|6.78|28
1678391400000|2023-03-09 19:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.86|6.76|44
1678391700000|2023-03-09 19:55:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|12
1678392000000|2023-03-09 20:00:00|6.89|6.79|6.87|6.77|6.9|6.8|6.86|6.76|27
1678392300000|2023-03-09 20:05:00|6.88|6.78|6.86|6.76|6.88|6.78|6.84|6.74|31
1678392600000|2023-03-09 20:10:00|6.85|6.75|6.8|6.7|6.85|6.75|6.8|6.7|48
1678392900000|2023-03-09 20:15:00|6.81|6.71|6.81|6.71|6.84|6.74|6.81|6.71|35
1678393200000|2023-03-09 20:20:00|6.8|6.7|6.67|6.57|6.81|6.71|6.65|6.55|91
1678393500000|2023-03-09 20:25:00|6.66|6.56|6.74|6.64|6.75|6.65|6.65|6.55|37
1678393800000|2023-03-09 20:30:00|6.75|6.65|6.77|6.67|6.79|6.69|6.74|6.64|65
1678394100000|2023-03-09 20:35:00|6.78|6.68|6.74|6.64|6.79|6.69|6.72|6.62|45
1678394400000|2023-03-09 20:40:00|6.75|6.65|6.66|6.56|6.75|6.65|6.62|6.52|126
1678394700000|2023-03-09 20:45:00|6.65|6.55|6.57|6.47|6.66|6.56|6.55|6.45|115
1678395000000|2023-03-09 20:50:00|6.56|6.46|6.62|6.52|6.66|6.56|6.56|6.46|83
1678395300000|2023-03-09 20:55:00|6.63|6.53|6.49|6.39|6.63|6.53|6.47|6.37|129
1678395600000|2023-03-09 21:00:00|6.5|6.4|6.58|6.48|6.59|6.49|6.5|6.4|89
1678395900000|2023-03-09 21:05:00|6.59|6.49|6.61|6.51|6.63|6.53|6.59|6.49|65
1678396200000|2023-03-09 21:10:00|6.6|6.5|6.61|6.51|6.63|6.53|6.6|6.5|38
1678396500000|2023-03-09 21:15:00|6.62|6.52|6.65|6.55|6.65|6.55|6.61|6.51|72
1678396800000|2023-03-09 21:20:00|6.64|6.54|6.65|6.55|6.67|6.57|6.63|6.53|34
1678397100000|2023-03-09 21:25:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|23
1678397400000|2023-03-09 21:30:00|6.65|6.55|6.62|6.52|6.65|6.55|6.6|6.5|40
1678397700000|2023-03-09 21:35:00|6.61|6.51|6.59|6.49|6.62|6.52|6.59|6.49|16
1678398000000|2023-03-09 21:40:00|6.6|6.5|6.6|6.5|6.62|6.52|6.59|6.49|25
1678398300000|2023-03-09 21:45:00|6.59|6.49|6.56|6.46|6.6|6.5|6.56|6.46|32
1678398600000|2023-03-09 21:50:00|6.57|6.47|6.52|6.42|6.57|6.47|6.5|6.4|40
1678398900000|2023-03-09 21:55:00|6.53|6.43|6.45|6.35|6.53|6.43|6.45|6.35|45
1678399200000|2023-03-09 22:00:00|6.46|6.36|6.55|6.45|6.56|6.46|6.45|6.35|52
1678399500000|2023-03-09 22:05:00|6.56|6.46|6.6|6.5|6.6|6.5|6.56|6.46|43
1678399800000|2023-03-09 22:10:00|6.59|6.49|6.62|6.52|6.64|6.54|6.59|6.49|46
1678400100000|2023-03-09 22:15:00|6.61|6.51|6.58|6.48|6.61|6.51|6.57|6.47|22
1678400400000|2023-03-09 22:20:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|18
1678400700000|2023-03-09 22:25:00|6.57|6.47|6.57|6.47|6.59|6.49|6.57|6.47|9
1678401000000|2023-03-09 22:30:00|6.56|6.46|6.6|6.5|6.6|6.5|6.56|6.46|9
1678401300000|2023-03-09 22:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|28
1678401600000|2023-03-09 22:40:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|15
1678401900000|2023-03-09 22:45:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|6
1678402200000|2023-03-09 22:50:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|5
1678402500000|2023-03-09 22:55:00|6.57|6.47|6.59|6.49|6.59|6.49|6.57|6.47|9
1678402800000|2023-03-09 23:00:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|10
1678403100000|2023-03-09 23:05:00|6.58|6.48|6.6|6.5|6.61|6.51|6.57|6.47|25
1678403400000|2023-03-09 23:10:00|6.59|6.49|6.62|6.52|6.62|6.52|6.59|6.49|30
1678403700000|2023-03-09 23:15:00|6.61|6.51|6.61|6.51|6.63|6.53|6.61|6.51|17
1678404000000|2023-03-09 23:20:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|29
1678404300000|2023-03-09 23:25:00|6.61|6.51|6.63|6.53|6.63|6.53|6.61|6.51|23
1678404600000|2023-03-09 23:30:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|38
1678404900000|2023-03-09 23:35:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|3
1678405200000|2023-03-09 23:40:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|28
1678405500000|2023-03-09 23:45:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|12
1678405800000|2023-03-09 23:50:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|19
1678406100000|2023-03-09 23:55:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|26
1678406400000|2023-03-10 00:00:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|10
1678406700000|2023-03-10 00:05:00|6.64|6.54|6.62|6.52|6.65|6.55|6.62|6.52|15
1678407000000|2023-03-10 00:10:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|28
1678407300000|2023-03-10 00:15:00|6.59|6.49|6.62|6.52|6.64|6.54|6.59|6.49|46
1678407600000|2023-03-10 00:20:00|6.61|6.51|6.62|6.52|6.63|6.53|6.6|6.5|20
1678407900000|2023-03-10 00:25:00|6.63|6.53|6.6|6.5|6.63|6.53|6.6|6.5|34
1678408200000|2023-03-10 00:30:00|6.61|6.51|6.62|6.52|6.63|6.53|6.6|6.5|34
1678408500000|2023-03-10 00:35:00|6.63|6.53|6.59|6.49|6.63|6.53|6.59|6.49|27
1678408800000|2023-03-10 00:40:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|32
1678409100000|2023-03-10 00:45:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|22
1678409400000|2023-03-10 00:50:00|6.56|6.46|6.56|6.46|6.58|6.48|6.56|6.46|23
1678409700000|2023-03-10 00:55:00|6.55|6.45|6.58|6.48|6.58|6.48|6.55|6.45|12
1678410000000|2023-03-10 01:00:00|6.57|6.47|6.57|6.47|6.58|6.48|6.53|6.43|39
1678410300000|2023-03-10 01:05:00|6.56|6.46|6.58|6.48|6.6|6.5|6.55|6.45|51
1678410600000|2023-03-10 01:10:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|59
1678410900000|2023-03-10 01:15:00|6.56|6.46|6.51|6.41|6.57|6.47|6.5|6.4|86
1678411200000|2023-03-10 01:20:00|6.5|6.4|6.55|6.45|6.56|6.46|6.5|6.4|36
1678411500000|2023-03-10 01:25:00|6.54|6.44|6.57|6.47|6.57|6.47|6.53|6.43|18
1678411800000|2023-03-10 01:30:00|6.58|6.48|6.59|6.49|6.6|6.5|6.57|6.47|28
1678412100000|2023-03-10 01:35:00|6.58|6.48|6.61|6.51|6.62|6.52|6.58|6.48|30
1678412400000|2023-03-10 01:40:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|23
1678412700000|2023-03-10 01:45:00|6.61|6.51|6.61|6.51|6.63|6.53|6.61|6.51|37
1678413000000|2023-03-10 01:50:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|16
1678413300000|2023-03-10 01:55:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|10
1678413600000|2023-03-10 02:00:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|18
1678413900000|2023-03-10 02:05:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|23
1678414200000|2023-03-10 02:10:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|13
1678414500000|2023-03-10 02:15:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|10
1678414800000|2023-03-10 02:20:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|6
1678415100000|2023-03-10 02:25:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|6
1678415400000|2023-03-10 02:30:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|16
1678415700000|2023-03-10 02:35:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1678416000000|2023-03-10 02:40:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|7
1678416300000|2023-03-10 02:45:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|12
1678416600000|2023-03-10 02:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|2
1678416900000|2023-03-10 02:55:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|5
1678417200000|2023-03-10 03:00:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|4
1678417500000|2023-03-10 03:05:00|6.61|6.51|6.63|6.53|6.63|6.53|6.61|6.51|13
1678417800000|2023-03-10 03:10:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|14
1678418100000|2023-03-10 03:15:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|6
1678418400000|2023-03-10 03:20:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1678418700000|2023-03-10 03:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|4
1678419000000|2023-03-10 03:30:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|3
1678419900000|2023-03-10 03:45:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|3
1678420200000|2023-03-10 03:50:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|5
1678420500000|2023-03-10 03:55:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|2
1678420800000|2023-03-10 04:00:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|8
1678421100000|2023-03-10 04:05:00|6.62|6.52|6.63|6.53|6.64|6.54|6.61|6.51|26
1678421400000|2023-03-10 04:10:00|6.64|6.54|6.63|6.53|6.65|6.55|6.63|6.53|10
1678421700000|2023-03-10 04:15:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|3
1678422000000|2023-03-10 04:20:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|12
1678422600000|2023-03-10 04:30:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|10
1678423200000|2023-03-10 04:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|8
1678423500000|2023-03-10 04:45:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|7
1678423800000|2023-03-10 04:50:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1678424100000|2023-03-10 04:55:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1678424700000|2023-03-10 05:05:00|6.64|6.54|6.62|6.52|6.64|6.54|6.62|6.52|3
1678425000000|2023-03-10 05:10:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1678425300000|2023-03-10 05:15:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1678425600000|2023-03-10 05:20:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|3
1678425900000|2023-03-10 05:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1678426200000|2023-03-10 05:30:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|10
1678426500000|2023-03-10 05:35:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|2
1678426800000|2023-03-10 05:40:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|3
1678427100000|2023-03-10 05:45:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|7
1678427400000|2023-03-10 05:50:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|3
1678427700000|2023-03-10 05:55:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|5
1678428600000|2023-03-10 06:10:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|4
1678428900000|2023-03-10 06:15:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|7
1678429200000|2023-03-10 06:20:00|6.64|6.54|6.62|6.52|6.64|6.54|6.62|6.52|7
1678429500000|2023-03-10 06:25:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|9
1678429800000|2023-03-10 06:30:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|3
1678430100000|2023-03-10 06:35:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|10
1678430400000|2023-03-10 06:40:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|4
1678430700000|2023-03-10 06:45:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1678431000000|2023-03-10 06:50:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|26
1678431300000|2023-03-10 06:55:00|6.58|6.48|6.58|6.48|6.59|6.49|6.56|6.46|11
1678431600000|2023-03-10 07:00:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|32
1678431900000|2023-03-10 07:05:00|6.59|6.49|6.59|6.49|6.62|6.52|6.56|6.46|31
1678432200000|2023-03-10 07:10:00|6.6|6.5|6.55|6.45|6.6|6.5|6.55|6.45|44
1678432500000|2023-03-10 07:15:00|6.54|6.44|6.58|6.48|6.58|6.48|6.54|6.44|21
1678432800000|2023-03-10 07:20:00|6.59|6.49|6.62|6.52|6.62|6.52|6.59|6.49|42
1678433100000|2023-03-10 07:25:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|11
1678433400000|2023-03-10 07:30:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|16
1678433700000|2023-03-10 07:35:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|10
1678434000000|2023-03-10 07:40:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|4
1678434300000|2023-03-10 07:45:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|4
1678434600000|2023-03-10 07:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|8
1678434900000|2023-03-10 07:55:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|4
1678435200000|2023-03-10 08:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1678435500000|2023-03-10 08:05:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|9
1678435800000|2023-03-10 08:10:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|5
1678436100000|2023-03-10 08:15:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1678436400000|2023-03-10 08:20:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1678436700000|2023-03-10 08:25:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|15
1678437000000|2023-03-10 08:30:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|5
1678437300000|2023-03-10 08:35:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|9
1678437600000|2023-03-10 08:40:00|6.57|6.47|6.56|6.46|6.58|6.48|6.55|6.45|8
1678437900000|2023-03-10 08:45:00|6.55|6.45|6.58|6.48|6.58|6.48|6.55|6.45|12
1678438200000|2023-03-10 08:50:00|6.57|6.47|6.59|6.49|6.59|6.49|6.57|6.47|5
1678438800000|2023-03-10 09:00:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|12
1678439100000|2023-03-10 09:05:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|12
1678439400000|2023-03-10 09:10:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|6
1678439700000|2023-03-10 09:15:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|15
1678440000000|2023-03-10 09:20:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|26
1678440300000|2023-03-10 09:25:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|12
1678440600000|2023-03-10 09:30:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|8
1678440900000|2023-03-10 09:35:00|6.53|6.43|6.49|6.39|6.53|6.43|6.49|6.39|27
1678441200000|2023-03-10 09:40:00|6.5|6.4|6.46|6.36|6.5|6.4|6.45|6.35|43
1678441500000|2023-03-10 09:45:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|39
1678441800000|2023-03-10 09:50:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|13
1678442100000|2023-03-10 09:55:00|6.49|6.39|6.47|6.37|6.5|6.4|6.46|6.36|19
1678442400000|2023-03-10 10:00:00|6.46|6.36|6.44|6.34|6.48|6.38|6.42|6.32|31
1678442700000|2023-03-10 10:05:00|6.45|6.35|6.49|6.39|6.51|6.41|6.45|6.35|23
1678443000000|2023-03-10 10:10:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|14
1678443300000|2023-03-10 10:15:00|6.48|6.38|6.44|6.34|6.48|6.38|6.43|6.33|31
1678443600000|2023-03-10 10:20:00|6.45|6.35|6.45|6.35|6.47|6.37|6.45|6.35|23
1678443900000|2023-03-10 10:25:00|6.44|6.34|6.38|6.28|6.44|6.34|6.36|6.26|49
1678444200000|2023-03-10 10:30:00|6.39|6.29|6.4|6.3|6.41|6.31|6.36|6.26|36
1678444500000|2023-03-10 10:35:00|6.41|6.31|6.35|6.25|6.42|6.32|6.35|6.25|39
1678444800000|2023-03-10 10:40:00|6.36|6.26|6.32|6.22|6.36|6.26|6.31|6.21|63
1678445100000|2023-03-10 10:45:00|6.31|6.21|6.34|6.24|6.35|6.25|6.31|6.21|40
1678445400000|2023-03-10 10:50:00|6.35|6.25|6.36|6.26|6.38|6.28|6.35|6.25|38
1678445700000|2023-03-10 10:55:00|6.37|6.27|6.38|6.28|6.39|6.29|6.37|6.27|16
1678446000000|2023-03-10 11:00:00|6.39|6.29|6.41|6.31|6.42|6.32|6.39|6.29|29
1678446300000|2023-03-10 11:05:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|21
1678446600000|2023-03-10 11:10:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|12
1678446900000|2023-03-10 11:15:00|6.43|6.33|6.41|6.31|6.44|6.34|6.41|6.31|7
1678447200000|2023-03-10 11:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|18
1678447500000|2023-03-10 11:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|4
1678447800000|2023-03-10 11:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1678448100000|2023-03-10 11:35:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1678448400000|2023-03-10 11:40:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1678449000000|2023-03-10 11:50:00|6.45|6.35|6.47|6.37|6.48|6.38|6.45|6.35|25
1678449300000|2023-03-10 11:55:00|6.48|6.38|6.46|6.36|6.48|6.38|6.45|6.35|13
1678449600000|2023-03-10 12:00:00|6.47|6.37|6.45|6.35|6.47|6.37|6.45|6.35|7
1678449900000|2023-03-10 12:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|13
1678450200000|2023-03-10 12:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|12
1678450500000|2023-03-10 12:15:00|6.45|6.35|6.47|6.37|6.48|6.38|6.44|6.34|15
1678450800000|2023-03-10 12:20:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|7
1678451100000|2023-03-10 12:25:00|6.45|6.35|6.45|6.35|6.48|6.38|6.45|6.35|41
1678451400000|2023-03-10 12:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.43|6.33|16
1678451700000|2023-03-10 12:35:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|4
1678452300000|2023-03-10 12:45:00|6.48|6.38|6.48|6.38|6.5|6.4|6.47|6.37|9
1678452600000|2023-03-10 12:50:00|6.47|6.37|6.49|6.39|6.5|6.4|6.47|6.37|15
1678452900000|2023-03-10 12:55:00|6.5|6.4|6.49|6.39|6.51|6.41|6.49|6.39|8
1678453200000|2023-03-10 13:00:00|6.5|6.4|6.47|6.37|6.5|6.4|6.47|6.37|18
1678453500000|2023-03-10 13:05:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|42
1678453800000|2023-03-10 13:10:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|14
1678454100000|2023-03-10 13:15:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|7
1678454400000|2023-03-10 13:20:00|6.47|6.37|6.49|6.39|6.49|6.39|6.47|6.37|11
1678454700000|2023-03-10 13:25:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|9
1678455000000|2023-03-10 13:30:00|6.49|6.39|6.55|6.45|6.57|6.47|6.49|6.39|103
1678455300000|2023-03-10 13:35:00|6.56|6.46|6.55|6.45|6.56|6.46|6.53|6.43|52
1678455600000|2023-03-10 13:40:00|6.56|6.46|6.59|6.49|6.61|6.51|6.56|6.46|62
1678455900000|2023-03-10 13:45:00|6.6|6.5|6.61|6.51|6.64|6.54|6.59|6.49|64
1678456200000|2023-03-10 13:50:00|6.6|6.5|6.62|6.52|6.63|6.53|6.59|6.49|33
1678456500000|2023-03-10 13:55:00|6.63|6.53|6.6|6.5|6.63|6.53|6.59|6.49|50
1678456800000|2023-03-10 14:00:00|6.61|6.51|6.59|6.49|6.61|6.51|6.58|6.48|61
1678457100000|2023-03-10 14:05:00|6.58|6.48|6.56|6.46|6.59|6.49|6.54|6.44|55
1678457400000|2023-03-10 14:10:00|6.55|6.45|6.53|6.43|6.57|6.47|6.53|6.43|31
1678457700000|2023-03-10 14:15:00|6.52|6.42|6.54|6.44|6.54|6.44|6.51|6.41|41
1678458000000|2023-03-10 14:20:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|11
1678458300000|2023-03-10 14:25:00|6.56|6.46|6.57|6.47|6.58|6.48|6.54|6.44|12
1678458600000|2023-03-10 14:30:00|6.56|6.46|6.54|6.44|6.58|6.48|6.54|6.44|33
1678458900000|2023-03-10 14:35:00|6.55|6.45|6.53|6.43|6.55|6.45|6.53|6.43|49
1678459200000|2023-03-10 14:40:00|6.52|6.42|6.48|6.38|6.53|6.43|6.47|6.37|53
1678459500000|2023-03-10 14:45:00|6.47|6.37|6.49|6.39|6.49|6.39|6.45|6.35|51
1678459800000|2023-03-10 14:50:00|6.48|6.38|6.5|6.4|6.52|6.42|6.48|6.38|37
1678460100000|2023-03-10 14:55:00|6.49|6.39|6.51|6.41|6.52|6.42|6.49|6.39|41
1678460400000|2023-03-10 15:00:00|6.52|6.42|6.52|6.42|6.54|6.44|6.51|6.41|45
1678460700000|2023-03-10 15:05:00|6.53|6.43|6.52|6.42|6.54|6.44|6.51|6.41|26
1678461000000|2023-03-10 15:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|23
1678461300000|2023-03-10 15:15:00|6.5|6.4|6.51|6.41|6.53|6.43|6.5|6.4|52
1678461600000|2023-03-10 15:20:00|6.52|6.42|6.51|6.41|6.52|6.42|6.5|6.4|34
1678461900000|2023-03-10 15:25:00|6.52|6.42|6.51|6.41|6.52|6.42|6.5|6.4|18
1678462200000|2023-03-10 15:30:00|6.52|6.42|6.53|6.43|6.54|6.44|6.51|6.41|24
1678462500000|2023-03-10 15:35:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|4
1678462800000|2023-03-10 15:40:00|6.54|6.44|6.52|6.42|6.54|6.44|6.52|6.42|33
1678463100000|2023-03-10 15:45:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|54
1678463400000|2023-03-10 15:50:00|6.53|6.43|6.55|6.45|6.56|6.46|6.53|6.43|57
1678463700000|2023-03-10 15:55:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|12
1678464000000|2023-03-10 16:00:00|6.54|6.44|6.54|6.44|6.56|6.46|6.53|6.43|29
1678464300000|2023-03-10 16:05:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|8
1678464600000|2023-03-10 16:10:00|6.55|6.45|6.53|6.43|6.55|6.45|6.53|6.43|23
1678464900000|2023-03-10 16:15:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|23
1678465200000|2023-03-10 16:20:00|6.55|6.45|6.56|6.46|6.57|6.47|6.54|6.44|10
1678465500000|2023-03-10 16:25:00|6.57|6.47|6.59|6.49|6.59|6.49|6.56|6.46|13
1678465800000|2023-03-10 16:30:00|6.6|6.5|6.62|6.52|6.63|6.53|6.6|6.5|17
1678466100000|2023-03-10 16:35:00|6.61|6.51|6.59|6.49|6.62|6.52|6.58|6.48|35
1678466400000|2023-03-10 16:40:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|49
1678466700000|2023-03-10 16:45:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|37
1678467000000|2023-03-10 16:50:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|22
1678467300000|2023-03-10 16:55:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|11
1678467600000|2023-03-10 17:00:00|6.55|6.45|6.52|6.42|6.56|6.46|6.52|6.42|6
1678467900000|2023-03-10 17:05:00|6.53|6.43|6.51|6.41|6.54|6.44|6.5|6.4|35
1678468200000|2023-03-10 17:10:00|6.52|6.42|6.51|6.41|6.53|6.43|6.51|6.41|36
1678468500000|2023-03-10 17:15:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|19
1678468800000|2023-03-10 17:20:00|6.53|6.43|6.51|6.41|6.53|6.43|6.51|6.41|3
1678469100000|2023-03-10 17:25:00|6.5|6.4|6.52|6.42|6.52|6.42|6.5|6.4|25
1678469400000|2023-03-10 17:30:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|12
1678469700000|2023-03-10 17:35:00|6.53|6.43|6.55|6.45|6.55|6.45|6.53|6.43|21
1678470000000|2023-03-10 17:40:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|16
1678470300000|2023-03-10 17:45:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|6
1678470600000|2023-03-10 17:50:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|6
1678470900000|2023-03-10 17:55:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|12
1678471200000|2023-03-10 18:00:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|9
1678471500000|2023-03-10 18:05:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|10
1678471800000|2023-03-10 18:10:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|20
1678472100000|2023-03-10 18:15:00|6.55|6.45|6.54|6.44|6.56|6.46|6.53|6.43|22
1678472400000|2023-03-10 18:20:00|6.55|6.45|6.53|6.43|6.55|6.45|6.53|6.43|17
1678472700000|2023-03-10 18:25:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|20
1678473000000|2023-03-10 18:30:00|6.54|6.44|6.52|6.42|6.54|6.44|6.52|6.42|9
1678473300000|2023-03-10 18:35:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|12
1678473600000|2023-03-10 18:40:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1678473900000|2023-03-10 18:45:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|6
1678474200000|2023-03-10 18:50:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|3
1678474500000|2023-03-10 18:55:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|11
1678474800000|2023-03-10 19:00:00|6.54|6.44|6.57|6.47|6.57|6.47|6.54|6.44|26
1678475100000|2023-03-10 19:05:00|6.56|6.46|6.58|6.48|6.58|6.48|6.55|6.45|37
1678475400000|2023-03-10 19:10:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|10
1678475700000|2023-03-10 19:15:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|14
1678476000000|2023-03-10 19:20:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|26
1678476300000|2023-03-10 19:25:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|10
1678476600000|2023-03-10 19:30:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|5
1678476900000|2023-03-10 19:35:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1678477200000|2023-03-10 19:40:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|4
1678477500000|2023-03-10 19:45:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|15
1678477800000|2023-03-10 19:50:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|19
1678478100000|2023-03-10 19:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|27
1678478400000|2023-03-10 20:00:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|24
1678478700000|2023-03-10 20:05:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|9
1678479000000|2023-03-10 20:10:00|6.61|6.51|6.62|6.52|6.63|6.53|6.61|6.51|6
1678479300000|2023-03-10 20:15:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|8
1678479600000|2023-03-10 20:20:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|10
1678479900000|2023-03-10 20:25:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|7
1678480200000|2023-03-10 20:30:00|6.6|6.5|6.61|6.51|6.62|6.52|6.6|6.5|20
1678480500000|2023-03-10 20:35:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1678480800000|2023-03-10 20:40:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|11
1678481100000|2023-03-10 20:45:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|25
1678481400000|2023-03-10 20:50:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|9
1678481700000|2023-03-10 20:55:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|11
1678482000000|2023-03-10 21:00:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|11
1678482300000|2023-03-10 21:05:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|5
1678482600000|2023-03-10 21:10:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|4
1678482900000|2023-03-10 21:15:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|5
1678483200000|2023-03-10 21:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|31
1678483500000|2023-03-10 21:25:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|4
1678483800000|2023-03-10 21:30:00|6.56|6.46|6.54|6.44|6.56|6.46|6.53|6.43|23
1678484100000|2023-03-10 21:35:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|2
1678484400000|2023-03-10 21:40:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|11
1678484700000|2023-03-10 21:45:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|17
1678485000000|2023-03-10 21:50:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|6
1678485300000|2023-03-10 21:55:00|6.57|6.47|6.59|6.49|6.6|6.5|6.56|6.46|25
1678521600000|2023-03-11 08:00:00|6.46|6.36|6.46|6.36|6.5|6.4|6.45|6.35|145
1678521900000|2023-03-11 08:05:00|6.45|6.35|6.5|6.4|6.5|6.4|6.45|6.35|104
1678522200000|2023-03-11 08:10:00|6.51|6.41|6.5|6.4|6.52|6.42|6.48|6.38|74
1678522500000|2023-03-11 08:15:00|6.51|6.41|6.52|6.42|6.53|6.43|6.5|6.4|52
1678522800000|2023-03-11 08:20:00|6.51|6.41|6.52|6.42|6.54|6.44|6.5|6.4|58
1678523100000|2023-03-11 08:25:00|6.53|6.43|6.52|6.42|6.54|6.44|6.51|6.41|36
1678523400000|2023-03-11 08:30:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|25
1678523700000|2023-03-11 08:35:00|6.52|6.42|6.51|6.41|6.53|6.43|6.51|6.41|32
1678524000000|2023-03-11 08:40:00|6.52|6.42|6.59|6.49|6.59|6.49|6.51|6.41|68
1678524300000|2023-03-11 08:45:00|6.6|6.5|6.56|6.46|6.6|6.5|6.55|6.45|137
1678524600000|2023-03-11 08:50:00|6.55|6.45|6.55|6.45|6.58|6.48|6.54|6.44|57
1678524900000|2023-03-11 08:55:00|6.56|6.46|6.54|6.44|6.56|6.46|6.54|6.44|61
1678525200000|2023-03-11 09:00:00|6.55|6.45|6.56|6.46|6.57|6.47|6.54|6.44|44
1678525500000|2023-03-11 09:05:00|6.55|6.45|6.57|6.47|6.57|6.47|6.54|6.44|65
1678525800000|2023-03-11 09:10:00|6.58|6.48|6.59|6.49|6.61|6.51|6.57|6.47|54
1678526100000|2023-03-11 09:15:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|70
1678526400000|2023-03-11 09:20:00|6.56|6.46|6.55|6.45|6.58|6.48|6.54|6.44|69
1678526700000|2023-03-11 09:25:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|30
1678527000000|2023-03-11 09:30:00|6.56|6.46|6.56|6.46|6.58|6.48|6.55|6.45|27
1678527300000|2023-03-11 09:35:00|6.55|6.45|6.54|6.44|6.56|6.46|6.52|6.42|130
1678527600000|2023-03-11 09:40:00|6.55|6.45|6.55|6.45|6.56|6.46|6.53|6.43|66
1678527900000|2023-03-11 09:45:00|6.54|6.44|6.57|6.47|6.57|6.47|6.54|6.44|60
1678528200000|2023-03-11 09:50:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|29
1678528500000|2023-03-11 09:55:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|51
1678528800000|2023-03-11 10:00:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|26
1678529100000|2023-03-11 10:05:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|20
1678529400000|2023-03-11 10:10:00|6.58|6.48|6.57|6.47|6.58|6.48|6.55|6.45|34
1678529700000|2023-03-11 10:15:00|6.56|6.46|6.58|6.48|6.58|6.48|6.55|6.45|51
1678530000000|2023-03-11 10:20:00|6.57|6.47|6.58|6.48|6.58|6.48|6.56|6.46|18
1678530300000|2023-03-11 10:25:00|6.57|6.47|6.57|6.47|6.59|6.49|6.56|6.46|48
1678530600000|2023-03-11 10:30:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|52
1678530900000|2023-03-11 10:35:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|45
1678531200000|2023-03-11 10:40:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|15
1678531500000|2023-03-11 10:45:00|6.55|6.45|6.53|6.43|6.56|6.46|6.52|6.42|61
1678531800000|2023-03-11 10:50:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|49
1678532100000|2023-03-11 10:55:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|23
1678532400000|2023-03-11 11:00:00|6.52|6.42|6.53|6.43|6.53|6.43|6.51|6.41|38
1678532700000|2023-03-11 11:05:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|33
1678533000000|2023-03-11 11:10:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|33
1678533300000|2023-03-11 11:15:00|6.54|6.44|6.55|6.45|6.55|6.45|6.52|6.42|28
1678533600000|2023-03-11 11:20:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|16
1678533900000|2023-03-11 11:25:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|32
1678534200000|2023-03-11 11:30:00|6.54|6.44|6.51|6.41|6.55|6.45|6.51|6.41|28
1678534500000|2023-03-11 11:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.49|6.39|63
1678534800000|2023-03-11 11:40:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|24
1678535100000|2023-03-11 11:45:00|6.51|6.41|6.54|6.44|6.54|6.44|6.51|6.41|46
1678535400000|2023-03-11 11:50:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|45
1678535700000|2023-03-11 11:55:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|19
1678536000000|2023-03-11 12:00:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|35
1678536300000|2023-03-11 12:05:00|6.52|6.42|6.53|6.43|6.53|6.43|6.51|6.41|30
1678536600000|2023-03-11 12:10:00|6.52|6.42|6.51|6.41|6.53|6.43|6.5|6.4|38
1678536900000|2023-03-11 12:15:00|6.52|6.42|6.52|6.42|6.52|6.42|6.5|6.4|47
1678537200000|2023-03-11 12:20:00|6.51|6.41|6.55|6.45|6.55|6.45|6.51|6.41|41
1678537500000|2023-03-11 12:25:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|60
1678537800000|2023-03-11 12:30:00|6.54|6.44|6.53|6.43|6.55|6.45|6.52|6.42|54
1678538100000|2023-03-11 12:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|45
1678538400000|2023-03-11 12:40:00|6.51|6.41|6.51|6.41|6.53|6.43|6.51|6.41|41
1678538700000|2023-03-11 12:45:00|6.52|6.42|6.51|6.41|6.52|6.42|6.5|6.4|46
1678539000000|2023-03-11 12:50:00|6.5|6.4|6.5|6.4|6.52|6.42|6.5|6.4|25
1678539300000|2023-03-11 12:55:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|12
1678539600000|2023-03-11 13:00:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|12
1678539900000|2023-03-11 13:05:00|6.51|6.41|6.52|6.42|6.53|6.43|6.5|6.4|20
1678540200000|2023-03-11 13:10:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|4
1678540500000|2023-03-11 13:15:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|25
1678540800000|2023-03-11 13:20:00|6.54|6.44|6.52|6.42|6.54|6.44|6.52|6.42|91
1678541100000|2023-03-11 13:25:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|14
1678541400000|2023-03-11 13:30:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|25
1678541700000|2023-03-11 13:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|49
1678542000000|2023-03-11 13:40:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|27
1678542300000|2023-03-11 13:45:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|39
1678542600000|2023-03-11 13:50:00|6.55|6.45|6.53|6.43|6.55|6.45|6.52|6.42|19
1678542900000|2023-03-11 13:55:00|6.54|6.44|6.51|6.41|6.54|6.44|6.51|6.41|44
1678543200000|2023-03-11 14:00:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|15
1678543500000|2023-03-11 14:05:00|6.53|6.43|6.51|6.41|6.53|6.43|6.49|6.39|45
1678543800000|2023-03-11 14:10:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|29
1678544100000|2023-03-11 14:15:00|6.53|6.43|6.51|6.41|6.53|6.43|6.51|6.41|21
1678544400000|2023-03-11 14:20:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|19
1678544700000|2023-03-11 14:25:00|6.51|6.41|6.53|6.43|6.54|6.44|6.51|6.41|17
1678545000000|2023-03-11 14:30:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|38
1678545300000|2023-03-11 14:35:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|19
1678545600000|2023-03-11 14:40:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|13
1678545900000|2023-03-11 14:45:00|6.56|6.46|6.54|6.44|6.56|6.46|6.53|6.43|25
1678546200000|2023-03-11 14:50:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|33
1678546500000|2023-03-11 14:55:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|21
1678546800000|2023-03-11 15:00:00|6.53|6.43|6.52|6.42|6.54|6.44|6.51|6.41|10
1678547100000|2023-03-11 15:05:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|36
1678547400000|2023-03-11 15:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.49|6.39|31
1678547700000|2023-03-11 15:15:00|6.52|6.42|6.51|6.41|6.52|6.42|6.5|6.4|18
1678548000000|2023-03-11 15:20:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|37
1678548300000|2023-03-11 15:25:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|32
1678548600000|2023-03-11 15:30:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|19
1678548900000|2023-03-11 15:35:00|6.52|6.42|6.51|6.41|6.52|6.42|6.5|6.4|14
1678549200000|2023-03-11 15:40:00|6.5|6.4|6.52|6.42|6.52|6.42|6.49|6.39|21
1678549500000|2023-03-11 15:45:00|6.51|6.41|6.5|6.4|6.51|6.41|6.49|6.39|16
1678549800000|2023-03-11 15:50:00|6.49|6.39|6.47|6.37|6.5|6.4|6.46|6.36|41
1678550100000|2023-03-11 15:55:00|6.48|6.38|6.46|6.36|6.49|6.39|6.46|6.36|29
1678550400000|2023-03-11 16:00:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|38
1678550700000|2023-03-11 16:05:00|6.49|6.39|6.45|6.35|6.49|6.39|6.43|6.33|67
1678551000000|2023-03-11 16:10:00|6.44|6.34|6.48|6.38|6.49|6.39|6.44|6.34|31
1678551300000|2023-03-11 16:15:00|6.49|6.39|6.48|6.38|6.5|6.4|6.48|6.38|18
1678551600000|2023-03-11 16:20:00|6.49|6.39|6.48|6.38|6.5|6.4|6.48|6.38|8
1678551900000|2023-03-11 16:25:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|26
1678552200000|2023-03-11 16:30:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|16
1678552500000|2023-03-11 16:35:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|14
1678552800000|2023-03-11 16:40:00|6.53|6.43|6.53|6.43|6.53|6.43|6.51|6.41|19
1678553100000|2023-03-11 16:45:00|6.54|6.44|6.55|6.45|6.57|6.47|6.54|6.44|26
1678553400000|2023-03-11 16:50:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|21
1678553700000|2023-03-11 16:55:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|27
1678554000000|2023-03-11 17:00:00|6.52|6.42|6.54|6.44|6.54|6.44|6.51|6.41|23
1678554300000|2023-03-11 17:05:00|6.53|6.43|6.53|6.43|6.55|6.45|6.53|6.43|31
1678554600000|2023-03-11 17:10:00|6.54|6.44|6.52|6.42|6.54|6.44|6.52|6.42|13
1678554900000|2023-03-11 17:15:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|25
1678555200000|2023-03-11 17:20:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|16
1678555500000|2023-03-11 17:25:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|30
1678555800000|2023-03-11 17:30:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|20
1678556100000|2023-03-11 17:35:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|14
1678556400000|2023-03-11 17:40:00|6.56|6.46|6.56|6.46|6.58|6.48|6.55|6.45|19
1678556700000|2023-03-11 17:45:00|6.57|6.47|6.57|6.47|6.6|6.5|6.56|6.46|47
1678557000000|2023-03-11 17:50:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|16
1678557300000|2023-03-11 17:55:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|19
1678557600000|2023-03-11 18:00:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|17
1678557900000|2023-03-11 18:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|45
1678558200000|2023-03-11 18:10:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|4
1678558500000|2023-03-11 18:15:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|10
1678558800000|2023-03-11 18:20:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|19
1678559100000|2023-03-11 18:25:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|14
1678559400000|2023-03-11 18:30:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|13
1678559700000|2023-03-11 18:35:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|11
1678560000000|2023-03-11 18:40:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|12
1678560300000|2023-03-11 18:45:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|12
1678560600000|2023-03-11 18:50:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|10
1678560900000|2023-03-11 18:55:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|4
1678561200000|2023-03-11 19:00:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|7
1678561500000|2023-03-11 19:05:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1678561800000|2023-03-11 19:10:00|6.59|6.49|6.59|6.49|6.59|6.49|6.57|6.47|21
1678562100000|2023-03-11 19:15:00|6.6|6.5|6.58|6.48|6.6|6.5|6.57|6.47|7
1678562400000|2023-03-11 19:20:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|11
1678562700000|2023-03-11 19:25:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|8
1678563000000|2023-03-11 19:30:00|6.6|6.5|6.6|6.5|6.6|6.5|6.58|6.48|13
1678563300000|2023-03-11 19:35:00|6.59|6.49|6.59|6.49|6.6|6.5|6.57|6.47|33
1678563900000|2023-03-11 19:45:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|3
1678564200000|2023-03-11 19:50:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|9
1678564500000|2023-03-11 19:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1678564800000|2023-03-11 20:00:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|10
1678565100000|2023-03-11 20:05:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|18
1678565400000|2023-03-11 20:10:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|12
1678565700000|2023-03-11 20:15:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|7
1678566000000|2023-03-11 20:20:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|23
1678566300000|2023-03-11 20:25:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|37
1678566600000|2023-03-11 20:30:00|6.62|6.52|6.65|6.55|6.65|6.55|6.62|6.52|48
1678566900000|2023-03-11 20:35:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|24
1678567200000|2023-03-11 20:40:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|11
1678567500000|2023-03-11 20:45:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|19
1678567800000|2023-03-11 20:50:00|6.66|6.56|6.67|6.57|6.7|6.6|6.65|6.55|26
1678568100000|2023-03-11 20:55:00|6.68|6.58|6.67|6.57|6.7|6.6|6.67|6.57|30
1678568400000|2023-03-11 21:00:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|25
1678568700000|2023-03-11 21:05:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|21
1678569000000|2023-03-11 21:10:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|14
1678569300000|2023-03-11 21:15:00|6.64|6.54|6.62|6.52|6.65|6.55|6.62|6.52|13
1678569600000|2023-03-11 21:20:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|17
1678569900000|2023-03-11 21:25:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|14
1678570200000|2023-03-11 21:30:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|15
1678570500000|2023-03-11 21:35:00|6.61|6.51|6.62|6.52|6.63|6.53|6.61|6.51|14
1678570800000|2023-03-11 21:40:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|14
1678571100000|2023-03-11 21:45:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|40
1678571400000|2023-03-11 21:50:00|6.63|6.53|6.61|6.51|6.63|6.53|6.6|6.5|49
1678571700000|2023-03-11 21:55:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|11
1678572000000|2023-03-11 22:00:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|8
1678572300000|2023-03-11 22:05:00|6.61|6.51|6.63|6.53|6.63|6.53|6.61|6.51|7
1678572600000|2023-03-11 22:10:00|6.64|6.54|6.64|6.54|6.66|6.56|6.63|6.53|25
1678572900000|2023-03-11 22:15:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|34
1678573200000|2023-03-11 22:20:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|10
1678573500000|2023-03-11 22:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|7
1678573800000|2023-03-11 22:30:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|5
1678574100000|2023-03-11 22:35:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|14
1678574400000|2023-03-11 22:40:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|14
1678574700000|2023-03-11 22:45:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|2
1678575300000|2023-03-11 22:55:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|6
1678575600000|2023-03-11 23:00:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|14
1678575900000|2023-03-11 23:05:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|28
1678576200000|2023-03-11 23:10:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|10
1678576500000|2023-03-11 23:15:00|6.65|6.55|6.65|6.55|6.65|6.55|6.63|6.53|43
1678576800000|2023-03-11 23:20:00|6.66|6.56|6.66|6.56|6.66|6.56|6.64|6.54|21
1678577100000|2023-03-11 23:25:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|12
1678577400000|2023-03-11 23:30:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|13
1678577700000|2023-03-11 23:35:00|6.66|6.56|6.68|6.58|6.68|6.58|6.65|6.55|37
1678578000000|2023-03-11 23:40:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|8
1678578300000|2023-03-11 23:45:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|8
1678578600000|2023-03-11 23:50:00|6.67|6.57|6.69|6.59|6.7|6.6|6.66|6.56|61
1678578900000|2023-03-11 23:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|5
1678579200000|2023-03-12 00:00:00|6.67|6.57|6.67|6.57|6.68|6.58|6.65|6.55|23
1678579500000|2023-03-12 00:05:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|30
1678579800000|2023-03-12 00:10:00|6.64|6.54|6.61|6.51|6.65|6.55|6.61|6.51|94
1678580100000|2023-03-12 00:15:00|6.62|6.52|6.63|6.53|6.64|6.54|6.61|6.51|28
1678580400000|2023-03-12 00:20:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|22
1678580700000|2023-03-12 00:25:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|18
1678581000000|2023-03-12 00:30:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|21
1678581300000|2023-03-12 00:35:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|14
1678581600000|2023-03-12 00:40:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|18
1678581900000|2023-03-12 00:45:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|8
1678582200000|2023-03-12 00:50:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|17
1678582500000|2023-03-12 00:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|10
1678582800000|2023-03-12 01:00:00|6.66|6.56|6.67|6.57|6.68|6.58|6.65|6.55|24
1678583100000|2023-03-12 01:05:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|20
1678583400000|2023-03-12 01:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|19
1678583700000|2023-03-12 01:15:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|11
1678584000000|2023-03-12 01:20:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|17
1678584300000|2023-03-12 01:25:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|6
1678584600000|2023-03-12 01:30:00|6.65|6.55|6.64|6.54|6.67|6.57|6.63|6.53|18
1678584900000|2023-03-12 01:35:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|22
1678585200000|2023-03-12 01:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|20
1678585500000|2023-03-12 01:45:00|6.63|6.53|6.65|6.55|6.66|6.56|6.63|6.53|7
1678585800000|2023-03-12 01:50:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|4
1678586100000|2023-03-12 01:55:00|6.66|6.56|6.66|6.56|6.66|6.56|6.64|6.54|13
1678586400000|2023-03-12 02:00:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|5
1678586700000|2023-03-12 02:05:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1678587000000|2023-03-12 02:10:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|7
1678587300000|2023-03-12 02:15:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|14
1678587600000|2023-03-12 02:20:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|4
1678587900000|2023-03-12 02:25:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|7
1678588200000|2023-03-12 02:30:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|9
1678588500000|2023-03-12 02:35:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|5
1678588800000|2023-03-12 02:40:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|20
1678589100000|2023-03-12 02:45:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|7
1678589400000|2023-03-12 02:50:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|12
1678589700000|2023-03-12 02:55:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|22
1678590000000|2023-03-12 03:00:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|11
1678590300000|2023-03-12 03:05:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|25
1678590600000|2023-03-12 03:10:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|9
1678590900000|2023-03-12 03:15:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|3
1678591200000|2023-03-12 03:20:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|4
1678591500000|2023-03-12 03:25:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|23
1678591800000|2023-03-12 03:30:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|10
1678592100000|2023-03-12 03:35:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|12
1678592400000|2023-03-12 03:40:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|9
1678593000000|2023-03-12 03:50:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|8
1678593300000|2023-03-12 03:55:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|6
1678593600000|2023-03-12 04:00:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|9
1678593900000|2023-03-12 04:05:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|11
1678594200000|2023-03-12 04:10:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|2
1678594500000|2023-03-12 04:15:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|11
1678594800000|2023-03-12 04:20:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1678595100000|2023-03-12 04:25:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|10
1678595400000|2023-03-12 04:30:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|20
1678595700000|2023-03-12 04:35:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|6
1678596000000|2023-03-12 04:40:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|17
1678596600000|2023-03-12 04:50:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|10
1678596900000|2023-03-12 04:55:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|2
1678597200000|2023-03-12 05:00:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|5
1678597500000|2023-03-12 05:05:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|15
1678597800000|2023-03-12 05:10:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|34
1678598100000|2023-03-12 05:15:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|19
1678598400000|2023-03-12 05:20:00|6.72|6.62|6.69|6.59|6.72|6.62|6.69|6.59|26
1678598700000|2023-03-12 05:25:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|30
1678599000000|2023-03-12 05:30:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|19
1678599300000|2023-03-12 05:35:00|6.71|6.61|6.68|6.58|6.71|6.61|6.68|6.58|14
1678599600000|2023-03-12 05:40:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|12
1678599900000|2023-03-12 05:45:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|9
1678600200000|2023-03-12 05:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|17
1678600800000|2023-03-12 06:00:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|8
1678601100000|2023-03-12 06:05:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|5
1678601400000|2023-03-12 06:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|9
1678601700000|2023-03-12 06:15:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|11
1678602300000|2023-03-12 06:25:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|8
1678602600000|2023-03-12 06:30:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|7
1678602900000|2023-03-12 06:35:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|28
1678603200000|2023-03-12 06:40:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|17
1678603500000|2023-03-12 06:45:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|6
1678603800000|2023-03-12 06:50:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|8
1678604100000|2023-03-12 06:55:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|14
1678604400000|2023-03-12 07:00:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|6
1678604700000|2023-03-12 07:05:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|10
1678605000000|2023-03-12 07:10:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|2
1678605300000|2023-03-12 07:15:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|25
1678605600000|2023-03-12 07:20:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|9
1678605900000|2023-03-12 07:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|8
1678606200000|2023-03-12 07:30:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|8
1678606500000|2023-03-12 07:35:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|6
1678606800000|2023-03-12 07:40:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|7
1678607100000|2023-03-12 07:45:00|6.65|6.55|6.64|6.54|6.66|6.56|6.63|6.53|12
1678607400000|2023-03-12 07:50:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|9
1678607700000|2023-03-12 07:55:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|7
1678608000000|2023-03-12 08:00:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|12
1678608300000|2023-03-12 08:05:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|6
1678608600000|2023-03-12 08:10:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1678608900000|2023-03-12 08:15:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|2
1678609200000|2023-03-12 08:20:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|2
1678609500000|2023-03-12 08:25:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|2
1678609800000|2023-03-12 08:30:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1678610100000|2023-03-12 08:35:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|4
1678610700000|2023-03-12 08:45:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|9
1678611000000|2023-03-12 08:50:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|2
1678611300000|2023-03-12 08:55:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|18
1678611600000|2023-03-12 09:00:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|11
1678611900000|2023-03-12 09:05:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|9
1678612200000|2023-03-12 09:10:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|8
1678612500000|2023-03-12 09:15:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|11
1678612800000|2023-03-12 09:20:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|6
1678613100000|2023-03-12 09:25:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|3
1678613400000|2023-03-12 09:30:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|2
1678613700000|2023-03-12 09:35:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|16
1678614000000|2023-03-12 09:40:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|4
1678614300000|2023-03-12 09:45:00|6.66|6.56|6.66|6.56|6.67|6.57|6.64|6.54|18
1678614600000|2023-03-12 09:50:00|6.67|6.57|6.66|6.56|6.67|6.57|6.64|6.54|11
1678614900000|2023-03-12 09:55:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|12
1678615200000|2023-03-12 10:00:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|30
1678615500000|2023-03-12 10:05:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|10
1678615800000|2023-03-12 10:10:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|2
1678616100000|2023-03-12 10:15:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|33
1678616400000|2023-03-12 10:20:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|6
1678616700000|2023-03-12 10:25:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|2
1678617000000|2023-03-12 10:30:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|8
1678617300000|2023-03-12 10:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|7
1678617600000|2023-03-12 10:40:00|6.67|6.57|6.7|6.6|6.7|6.6|6.67|6.57|8
1678617900000|2023-03-12 10:45:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|3
1678618200000|2023-03-12 10:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|4
1678618500000|2023-03-12 10:55:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|8
1678618800000|2023-03-12 11:00:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|3
1678619100000|2023-03-12 11:05:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|6
1678619400000|2023-03-12 11:10:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|4
1678619700000|2023-03-12 11:15:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|8
1678620000000|2023-03-12 11:20:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|14
1678620300000|2023-03-12 11:25:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|17
1678620600000|2023-03-12 11:30:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|9
1678620900000|2023-03-12 11:35:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|4
1678621200000|2023-03-12 11:40:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|9
1678621500000|2023-03-12 11:45:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|29
1678621800000|2023-03-12 11:50:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1678622100000|2023-03-12 11:55:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|3
1678622400000|2023-03-12 12:00:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|9
1678622700000|2023-03-12 12:05:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|26
1678623000000|2023-03-12 12:10:00|6.66|6.56|6.63|6.53|6.66|6.56|6.62|6.52|34
1678623300000|2023-03-12 12:15:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|22
1678623600000|2023-03-12 12:20:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|12
1678624200000|2023-03-12 12:30:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|12
1678624500000|2023-03-12 12:35:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|21
1678624800000|2023-03-12 12:40:00|6.63|6.53|6.65|6.55|6.66|6.56|6.63|6.53|13
1678625100000|2023-03-12 12:45:00|6.66|6.56|6.64|6.54|6.66|6.56|6.63|6.53|27
1678625400000|2023-03-12 12:50:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|39
1678625700000|2023-03-12 12:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|16
1678626000000|2023-03-12 13:00:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|9
1678626300000|2023-03-12 13:05:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|34
1678626600000|2023-03-12 13:10:00|6.65|6.55|6.66|6.56|6.67|6.57|6.64|6.54|28
1678626900000|2023-03-12 13:15:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|24
1678627200000|2023-03-12 13:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|19
1678627500000|2023-03-12 13:25:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|5
1678627800000|2023-03-12 13:30:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|14
1678628100000|2023-03-12 13:35:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|18
1678628400000|2023-03-12 13:40:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|35
1678628700000|2023-03-12 13:45:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|2
1678629000000|2023-03-12 13:50:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|5
1678629300000|2023-03-12 13:55:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|22
1678629600000|2023-03-12 14:00:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|20
1678629900000|2023-03-12 14:05:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|26
1678630200000|2023-03-12 14:10:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|17
1678630500000|2023-03-12 14:15:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|14
1678630800000|2023-03-12 14:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|59
1678631100000|2023-03-12 14:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|20
1678631400000|2023-03-12 14:30:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|17
1678631700000|2023-03-12 14:35:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1678632000000|2023-03-12 14:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1678632300000|2023-03-12 14:45:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1678632600000|2023-03-12 14:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|15
1678632900000|2023-03-12 14:55:00|6.64|6.54|6.62|6.52|6.64|6.54|6.61|6.51|13
1678633200000|2023-03-12 15:00:00|6.63|6.53|6.62|6.52|6.64|6.54|6.6|6.5|16
1678633500000|2023-03-12 15:05:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|25
1678633800000|2023-03-12 15:10:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|7
1678634100000|2023-03-12 15:15:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1678634400000|2023-03-12 15:20:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|6
1678634700000|2023-03-12 15:25:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|6
1678635000000|2023-03-12 15:30:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|7
1678635300000|2023-03-12 15:35:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|4
1678635600000|2023-03-12 15:40:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|5
1678635900000|2023-03-12 15:45:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|9
1678636200000|2023-03-12 15:50:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|2
1678636500000|2023-03-12 15:55:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|6
1678636800000|2023-03-12 16:00:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|7
1678637100000|2023-03-12 16:05:00|6.62|6.52|6.64|6.54|6.64|6.54|6.61|6.51|19
1678637400000|2023-03-12 16:10:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|30
1678637700000|2023-03-12 16:15:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|33
1678638000000|2023-03-12 16:20:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|31
1678638300000|2023-03-12 16:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|4
1678638600000|2023-03-12 16:30:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|10
1678638900000|2023-03-12 16:35:00|6.65|6.55|6.64|6.54|6.66|6.56|6.63|6.53|16
1678639200000|2023-03-12 16:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|2
1678639500000|2023-03-12 16:45:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|15
1678639800000|2023-03-12 16:50:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|4
1678640100000|2023-03-12 16:55:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|15
1678640400000|2023-03-12 17:00:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|10
1678640700000|2023-03-12 17:05:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|6
1678641000000|2023-03-12 17:10:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|4
1678641300000|2023-03-12 17:15:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|5
1678641600000|2023-03-12 17:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|6
1678641900000|2023-03-12 17:25:00|6.68|6.58|6.75|6.65|6.78|6.68|6.67|6.57|108
1678642200000|2023-03-12 17:30:00|6.76|6.66|6.77|6.67|6.77|6.67|6.73|6.63|36
1678642500000|2023-03-12 17:35:00|6.76|6.66|6.76|6.66|6.77|6.67|6.74|6.64|17
1678642800000|2023-03-12 17:40:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|11
1678643100000|2023-03-12 17:45:00|6.76|6.66|6.77|6.67|6.8|6.7|6.76|6.66|40
1678643400000|2023-03-12 17:50:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|41
1678643700000|2023-03-12 17:55:00|6.77|6.67|6.8|6.7|6.8|6.7|6.77|6.67|24
1678644000000|2023-03-12 18:00:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|27
1678644300000|2023-03-12 18:05:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|22
1678644600000|2023-03-12 18:10:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|25
1678644900000|2023-03-12 18:15:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|28
1678645200000|2023-03-12 18:20:00|6.77|6.67|6.8|6.7|6.8|6.7|6.76|6.66|22
1678645500000|2023-03-12 18:25:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|47
1678645800000|2023-03-12 18:30:00|6.8|6.7|6.81|6.71|6.82|6.72|6.79|6.69|62
1678646100000|2023-03-12 18:35:00|6.82|6.72|6.84|6.74|6.84|6.74|6.81|6.71|45
1678646400000|2023-03-12 18:40:00|6.85|6.75|6.84|6.74|6.88|6.78|6.84|6.74|60
1678646700000|2023-03-12 18:45:00|6.85|6.75|6.85|6.75|6.86|6.76|6.83|6.73|33
1678647000000|2023-03-12 18:50:00|6.84|6.74|6.87|6.77|6.87|6.77|6.84|6.74|32
1678647300000|2023-03-12 18:55:00|6.86|6.76|6.85|6.75|6.87|6.77|6.83|6.73|22
1678647600000|2023-03-12 19:00:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|41
1678647900000|2023-03-12 19:05:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|30
1678648200000|2023-03-12 19:10:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|15
1678648500000|2023-03-12 19:15:00|6.86|6.76|6.83|6.73|6.87|6.77|6.82|6.72|26
1678648800000|2023-03-12 19:20:00|6.82|6.72|6.82|6.72|6.82|6.72|6.8|6.7|25
1678649100000|2023-03-12 19:25:00|6.83|6.73|6.8|6.7|6.83|6.73|6.8|6.7|32
1678649400000|2023-03-12 19:30:00|6.81|6.71|6.78|6.68|6.81|6.71|6.78|6.68|24
1678649700000|2023-03-12 19:35:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|18
1678650000000|2023-03-12 19:40:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|6
1678650300000|2023-03-12 19:45:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|17
1678650600000|2023-03-12 19:50:00|6.82|6.72|6.79|6.69|6.82|6.72|6.78|6.68|16
1678650900000|2023-03-12 19:55:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|13
1678651200000|2023-03-12 20:00:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|14
1678651500000|2023-03-12 20:05:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|7
1678651800000|2023-03-12 20:10:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|16
1678652100000|2023-03-12 20:15:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|9
1678652400000|2023-03-12 20:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|9
1678652700000|2023-03-12 20:25:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|8
1678653000000|2023-03-12 20:30:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|18
1678653300000|2023-03-12 20:35:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|19
1678653600000|2023-03-12 20:40:00|6.87|6.77|6.92|6.82|6.93|6.83|6.86|6.76|30
1678653900000|2023-03-12 20:45:00|6.93|6.83|6.93|6.83|6.99|6.89|6.92|6.82|50
1678654200000|2023-03-12 20:50:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|21
1678654500000|2023-03-12 20:55:00|6.93|6.83|6.98|6.88|6.99|6.89|6.93|6.83|6
1678654800000|2023-03-12 21:00:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|14
1678655100000|2023-03-12 21:05:00|6.97|6.87|6.98|6.88|7|6.9|6.95|6.85|22
1678655400000|2023-03-12 21:10:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|5
1678655700000|2023-03-12 21:15:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|13
1678656000000|2023-03-12 21:20:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|14
1678656300000|2023-03-12 21:25:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|4
1678656600000|2023-03-12 21:30:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|4
1678656900000|2023-03-12 21:35:00|6.95|6.85|6.96|6.86|6.98|6.88|6.95|6.85|8
1678657200000|2023-03-12 21:40:00|6.95|6.85|6.98|6.88|7.04|6.94|6.95|6.85|24
1678657500000|2023-03-12 21:45:00|6.99|6.89|6.97|6.87|6.99|6.89|6.96|6.86|21
1678657800000|2023-03-12 21:50:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|18
1678658100000|2023-03-12 21:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|2
1678658400000|2023-03-12 22:00:00|7|6.9|6.97|6.87|7|6.9|6.96|6.86|16
1678658700000|2023-03-12 22:05:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|24
1678659000000|2023-03-12 22:10:00|6.98|6.88|6.98|6.88|6.98|6.88|6.95|6.85|23
1678659300000|2023-03-12 22:15:00|7|6.9|7.09|6.99|7.11|7.01|7|6.9|236
1678659600000|2023-03-12 22:20:00|7.07|6.97|7.15|7.05|7.15|7.05|7.06|6.96|152
1678659900000|2023-03-12 22:25:00|7.14|7.04|7.13|7.03|7.15|7.05|7.1|7|110
1678660200000|2023-03-12 22:30:00|7.14|7.04|7.14|7.04|7.15|7.05|7.12|7.02|49
1678660500000|2023-03-12 22:35:00|7.13|7.03|7.13|7.03|7.13|7.03|7.11|7.01|25
1678660800000|2023-03-12 22:40:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|19
1678661100000|2023-03-12 22:45:00|7.13|7.03|7.1|7|7.13|7.03|7.1|7|20
1678661400000|2023-03-12 22:50:00|7.09|6.99|7.07|6.97|7.1|7|7.07|6.97|5
1678661700000|2023-03-12 22:55:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|6
1678662000000|2023-03-12 23:00:00|7.06|6.96|7.08|6.98|7.08|6.98|7.05|6.95|61
1678662300000|2023-03-12 23:05:00|7.07|6.97|7.1|7|7.1|7|7.06|6.96|42
1678662600000|2023-03-12 23:10:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|12
1678662900000|2023-03-12 23:15:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|18
1678663200000|2023-03-12 23:20:00|7.08|6.98|7.08|6.98|7.11|7.01|7.06|6.96|148
1678663500000|2023-03-12 23:25:00|7.06|6.96|7.1|7|7.11|7.01|7.06|6.96|476
1678663800000|2023-03-12 23:30:00|7.09|6.99|7.1|7|7.11|7.01|7.08|6.98|445
1678664100000|2023-03-12 23:35:00|7.09|6.99|7.11|7.01|7.12|7.02|7.08|6.98|313
1678664400000|2023-03-12 23:40:00|7.1|7|7.11|7.01|7.12|7.02|7.09|6.99|103
1678664700000|2023-03-12 23:45:00|7.12|7.02|7.11|7.01|7.14|7.04|7.08|6.98|98
1678665000000|2023-03-12 23:50:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|114
1678665300000|2023-03-12 23:55:00|7.11|7.01|7.13|7.03|7.14|7.04|7.11|7.01|108
1678665600000|2023-03-13 00:00:00|7.14|7.04|7.16|7.06|7.17|7.07|7.12|7.02|52
1678665900000|2023-03-13 00:05:00|7.15|7.05|7.13|7.03|7.15|7.05|7.1|7|72
1678666200000|2023-03-13 00:10:00|7.14|7.04|7.11|7.01|7.15|7.05|7.1|7|80
1678666500000|2023-03-13 00:15:00|7.1|7|7.14|7.04|7.14|7.04|7.08|6.98|72
1678666800000|2023-03-13 00:20:00|7.12|7.02|7.13|7.03|7.16|7.06|7.12|7.02|61
1678667100000|2023-03-13 00:25:00|7.12|7.02|7.14|7.04|7.15|7.05|7.12|7.02|20
1678667400000|2023-03-13 00:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|33
1678667700000|2023-03-13 00:35:00|7.14|7.04|7.12|7.02|7.15|7.05|7.1|7|42
1678668000000|2023-03-13 00:40:00|7.13|7.03|7.2|7.1|7.22|7.12|7.11|7.01|193
1678668300000|2023-03-13 00:45:00|7.21|7.11|7.2|7.1|7.22|7.12|7.18|7.08|83
1678668600000|2023-03-13 00:50:00|7.21|7.11|7.16|7.06|7.21|7.11|7.15|7.05|32
1678668900000|2023-03-13 00:55:00|7.17|7.07|7.17|7.07|7.19|7.09|7.15|7.05|39
1678669200000|2023-03-13 01:00:00|7.18|7.08|7.16|7.06|7.19|7.09|7.15|7.05|73
1678669500000|2023-03-13 01:05:00|7.17|7.07|7.16|7.06|7.18|7.08|7.14|7.04|46
1678669800000|2023-03-13 01:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.15|7.05|13
1678670100000|2023-03-13 01:15:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|12
1678670400000|2023-03-13 01:20:00|7.18|7.08|7.17|7.07|7.19|7.09|7.16|7.06|29
1678670700000|2023-03-13 01:25:00|7.18|7.08|7.18|7.08|7.2|7.1|7.17|7.07|35
1678671000000|2023-03-13 01:30:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|26
1678671300000|2023-03-13 01:35:00|7.17|7.07|7.16|7.06|7.17|7.07|7.14|7.04|22
1678671600000|2023-03-13 01:40:00|7.14|7.04|7.18|7.08|7.19|7.09|7.14|7.04|127
1678671900000|2023-03-13 01:45:00|7.19|7.09|7.18|7.08|7.19|7.09|7.16|7.06|145
1678672200000|2023-03-13 01:50:00|7.17|7.07|7.15|7.05|7.18|7.08|7.15|7.05|25
1678672500000|2023-03-13 01:55:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|6
1678672800000|2023-03-13 02:00:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1678673100000|2023-03-13 02:05:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|68
1678673400000|2023-03-13 02:10:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|40
1678673700000|2023-03-13 02:15:00|7.15|7.05|7.13|7.03|7.16|7.06|7.12|7.02|25
1678674000000|2023-03-13 02:20:00|7.14|7.04|7.1|7|7.15|7.05|7.1|7|76
1678674300000|2023-03-13 02:25:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|35
1678674600000|2023-03-13 02:30:00|7.12|7.02|7.12|7.02|7.12|7.02|7.1|7|21
1678674900000|2023-03-13 02:35:00|7.11|7.01|7.11|7.01|7.13|7.03|7.08|6.98|215
1678675200000|2023-03-13 02:40:00|7.1|7|7.09|6.99|7.11|7.01|7.08|6.98|373
1678675500000|2023-03-13 02:45:00|7.08|6.98|7.07|6.97|7.11|7.01|7.05|6.95|382
1678675800000|2023-03-13 02:50:00|7.06|6.96|7.06|6.96|7.09|6.99|7.05|6.95|369
1678676100000|2023-03-13 02:55:00|7.08|6.98|7.09|6.99|7.09|6.99|7.06|6.96|107
1678676400000|2023-03-13 03:00:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|145
1678676700000|2023-03-13 03:05:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|84
1678677000000|2023-03-13 03:10:00|7.1|7|7.08|6.98|7.1|7|7.07|6.97|11
1678677300000|2023-03-13 03:15:00|7.06|6.96|7.06|6.96|7.08|6.98|7.04|6.94|66
1678677600000|2023-03-13 03:20:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|48
1678677900000|2023-03-13 03:25:00|7.05|6.95|7.08|6.98|7.08|6.98|7.05|6.95|67
1678678200000|2023-03-13 03:30:00|7.07|6.97|7.07|6.97|7.08|6.98|7.05|6.95|168
1678678500000|2023-03-13 03:35:00|7.06|6.96|7.08|6.98|7.09|6.99|7.06|6.96|228
1678678800000|2023-03-13 03:40:00|7.09|6.99|7.07|6.97|7.09|6.99|7.06|6.96|161
1678679100000|2023-03-13 03:45:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|90
1678679400000|2023-03-13 03:50:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|52
1678679700000|2023-03-13 03:55:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|99
1678680000000|2023-03-13 04:00:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|61
1678680300000|2023-03-13 04:05:00|7.06|6.96|7.05|6.95|7.08|6.98|7.05|6.95|112
1678680600000|2023-03-13 04:10:00|7.06|6.96|7.1|7|7.1|7|7.05|6.95|148
1678680900000|2023-03-13 04:15:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|26
1678681200000|2023-03-13 04:20:00|7.09|6.99|7.1|7|7.11|7.01|7.08|6.98|56
1678681500000|2023-03-13 04:25:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|77
1678681800000|2023-03-13 04:30:00|7.09|6.99|7.09|6.99|7.11|7.01|7.08|6.98|152
1678682100000|2023-03-13 04:35:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|223
1678682400000|2023-03-13 04:40:00|7.09|6.99|7.09|6.99|7.11|7.01|7.09|6.99|62
1678682700000|2023-03-13 04:45:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|14
1678683000000|2023-03-13 04:50:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|22
1678683300000|2023-03-13 04:55:00|7.1|7|7.09|6.99|7.11|7.01|7.08|6.98|12
1678683600000|2023-03-13 05:00:00|7.1|7|7.1|7|7.1|7|7.09|6.99|9
1678683900000|2023-03-13 05:05:00|7.09|6.99|7.12|7.02|7.13|7.03|7.09|6.99|80
1678684200000|2023-03-13 05:10:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|132
1678684500000|2023-03-13 05:15:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|65
1678684800000|2023-03-13 05:20:00|7.11|7.01|7.11|7.01|7.13|7.03|7.11|7.01|21
1678685100000|2023-03-13 05:25:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|9
1678685400000|2023-03-13 05:30:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|27
1678685700000|2023-03-13 05:35:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|37
1678686300000|2023-03-13 05:45:00|7.12|7.02|7.11|7.01|7.13|7.03|7.11|7.01|34
1678686600000|2023-03-13 05:50:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|38
1678686900000|2023-03-13 05:55:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|44
1678687200000|2023-03-13 06:00:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|23
1678687500000|2023-03-13 06:05:00|7.13|7.03|7.1|7|7.14|7.04|7.08|6.98|100
1678687800000|2023-03-13 06:10:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|104
1678688100000|2023-03-13 06:15:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|176
1678688400000|2023-03-13 06:20:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|110
1678688700000|2023-03-13 06:25:00|7.1|7|7.1|7|7.1|7|7.09|6.99|137
1678689000000|2023-03-13 06:30:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|136
1678689300000|2023-03-13 06:35:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|88
1678689600000|2023-03-13 06:40:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|68
1678689900000|2023-03-13 06:45:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|165
1678690200000|2023-03-13 06:50:00|7.13|7.03|7.13|7.03|7.13|7.03|7.11|7.01|163
1678690500000|2023-03-13 06:55:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|232
1678690800000|2023-03-13 07:00:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|207
1678691100000|2023-03-13 07:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|44
1678691400000|2023-03-13 07:10:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|139
1678691700000|2023-03-13 07:15:00|7.12|7.02|7.13|7.03|7.14|7.04|7.11|7.01|163
1678692000000|2023-03-13 07:20:00|7.12|7.02|7.15|7.05|7.15|7.05|7.12|7.02|132
1678692300000|2023-03-13 07:25:00|7.14|7.04|7.14|7.04|7.15|7.05|7.12|7.02|220
1678692600000|2023-03-13 07:30:00|7.13|7.03|7.14|7.04|7.15|7.05|7.12|7.02|27
1678692900000|2023-03-13 07:35:00|7.15|7.05|7.14|7.04|7.15|7.05|7.12|7.02|36
1678693200000|2023-03-13 07:40:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|67
1678693500000|2023-03-13 07:45:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|39
1678693800000|2023-03-13 07:50:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|35
1678694100000|2023-03-13 07:55:00|7.12|7.02|7.11|7.01|7.13|7.03|7.11|7.01|89
1678694400000|2023-03-13 08:00:00|7.12|7.02|7.12|7.02|7.12|7.02|7.1|7|147
1678694700000|2023-03-13 08:05:00|7.1|7|7.09|6.99|7.12|7.02|7.09|6.99|133
1678695000000|2023-03-13 08:10:00|7.1|7|7.1|7|7.11|7.01|7.08|6.98|191
1678695300000|2023-03-13 08:15:00|7.11|7.01|7.08|6.98|7.11|7.01|7.08|6.98|61
1678695600000|2023-03-13 08:20:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|53
1678695900000|2023-03-13 08:25:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|13
1678696200000|2023-03-13 08:30:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|30
1678696500000|2023-03-13 08:35:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|6
1678696800000|2023-03-13 08:40:00|7.08|6.98|7.06|6.96|7.08|6.98|7.05|6.95|8
1678697100000|2023-03-13 08:45:00|7.05|6.95|7.05|6.95|7.07|6.97|7.04|6.94|14
1678697400000|2023-03-13 08:50:00|7.04|6.94|7.04|6.94|7.05|6.95|7.02|6.92|18
1678697700000|2023-03-13 08:55:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|15
1678698000000|2023-03-13 09:00:00|7.04|6.94|7.03|6.93|7.05|6.95|7.02|6.92|13
1678698300000|2023-03-13 09:05:00|7.04|6.94|7.04|6.94|7.06|6.96|7.04|6.94|25
1678698600000|2023-03-13 09:10:00|7.05|6.95|7.03|6.93|7.05|6.95|7.02|6.92|15
1678698900000|2023-03-13 09:15:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|9
1678699200000|2023-03-13 09:20:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|8
1678699500000|2023-03-13 09:25:00|7.01|6.91|6.98|6.88|7.02|6.92|6.98|6.88|42
1678699800000|2023-03-13 09:30:00|6.99|6.89|6.95|6.85|7|6.9|6.94|6.84|94
1678700100000|2023-03-13 09:35:00|6.94|6.84|6.9|6.8|6.95|6.85|6.88|6.78|159
1678700400000|2023-03-13 09:40:00|6.91|6.81|6.91|6.81|6.93|6.83|6.9|6.8|116
1678700700000|2023-03-13 09:45:00|6.9|6.8|6.94|6.84|6.95|6.85|6.9|6.8|119
1678701000000|2023-03-13 09:50:00|6.93|6.83|6.94|6.84|6.95|6.85|6.92|6.82|71
1678701300000|2023-03-13 09:55:00|6.93|6.83|6.92|6.82|6.95|6.85|6.92|6.82|75
1678701600000|2023-03-13 10:00:00|6.93|6.83|6.96|6.86|6.96|6.86|6.91|6.81|193
1678701900000|2023-03-13 10:05:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|59
1678702200000|2023-03-13 10:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.93|6.83|39
1678702500000|2023-03-13 10:15:00|6.94|6.84|6.92|6.82|6.95|6.85|6.91|6.81|177
1678702800000|2023-03-13 10:20:00|6.93|6.83|6.95|6.85|6.95|6.85|6.92|6.82|148
1678703100000|2023-03-13 10:25:00|6.94|6.84|6.97|6.87|6.97|6.87|6.94|6.84|168
1678703400000|2023-03-13 10:30:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|106
1678703700000|2023-03-13 10:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|219
1678704000000|2023-03-13 10:40:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|153
1678704300000|2023-03-13 10:45:00|6.98|6.88|6.98|6.88|6.98|6.88|6.96|6.86|181
1678704600000|2023-03-13 10:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|82
1678704900000|2023-03-13 10:55:00|6.97|6.87|6.99|6.89|7|6.9|6.97|6.87|81
1678705200000|2023-03-13 11:00:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|39
1678705500000|2023-03-13 11:05:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|8
1678705800000|2023-03-13 11:10:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|29
1678706100000|2023-03-13 11:15:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|34
1678706400000|2023-03-13 11:20:00|6.96|6.86|6.97|6.87|6.98|6.88|6.95|6.85|32
1678706700000|2023-03-13 11:25:00|6.96|6.86|6.96|6.86|6.98|6.88|6.94|6.84|121
1678707000000|2023-03-13 11:30:00|6.95|6.85|6.95|6.85|6.97|6.87|6.95|6.85|47
1678707300000|2023-03-13 11:35:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|16
1678707600000|2023-03-13 11:40:00|6.94|6.84|6.93|6.83|6.95|6.85|6.92|6.82|74
1678707900000|2023-03-13 11:45:00|6.92|6.82|6.95|6.85|6.95|6.85|6.92|6.82|98
1678708200000|2023-03-13 11:50:00|6.94|6.84|6.94|6.84|6.95|6.85|6.92|6.82|31
1678708500000|2023-03-13 11:55:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|40
1678708800000|2023-03-13 12:00:00|6.95|6.85|6.95|6.85|6.96|6.86|6.93|6.83|81
1678709100000|2023-03-13 12:05:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|82
1678709400000|2023-03-13 12:10:00|6.94|6.84|6.93|6.83|6.94|6.84|6.91|6.81|100
1678709700000|2023-03-13 12:15:00|6.94|6.84|6.92|6.82|6.95|6.85|6.91|6.81|87
1678710000000|2023-03-13 12:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.91|6.81|41
1678710300000|2023-03-13 12:25:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|78
1678710600000|2023-03-13 12:30:00|6.92|6.82|6.92|6.82|6.94|6.84|6.91|6.81|47
1678710900000|2023-03-13 12:35:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|62
1678711200000|2023-03-13 12:40:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|84
1678711500000|2023-03-13 12:45:00|6.89|6.79|6.88|6.78|6.91|6.81|6.88|6.78|92
1678711800000|2023-03-13 12:50:00|6.89|6.79|6.89|6.79|6.91|6.81|6.88|6.78|167
1678712100000|2023-03-13 12:55:00|6.9|6.8|6.92|6.82|6.93|6.83|6.89|6.79|63
1678712400000|2023-03-13 13:00:00|6.91|6.81|6.96|6.86|6.98|6.88|6.91|6.81|150
1678712700000|2023-03-13 13:05:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|212
1678713000000|2023-03-13 13:10:00|6.95|6.85|6.97|6.87|6.98|6.88|6.95|6.85|109
1678713300000|2023-03-13 13:15:00|6.98|6.88|7.01|6.91|7.02|6.92|6.97|6.87|134
1678713600000|2023-03-13 13:20:00|7.02|6.92|6.99|6.89|7.02|6.92|6.99|6.89|118
1678713900000|2023-03-13 13:25:00|7|6.9|6.98|6.88|7|6.9|6.97|6.87|69
1678714200000|2023-03-13 13:30:00|6.99|6.89|6.95|6.85|7|6.9|6.94|6.84|118
1678714500000|2023-03-13 13:35:00|6.94|6.84|6.94|6.84|6.96|6.86|6.92|6.82|82
1678714800000|2023-03-13 13:40:00|6.95|6.85|6.95|6.85|6.95|6.85|6.92|6.82|101
1678715100000|2023-03-13 13:45:00|6.94|6.84|7|6.9|7|6.9|6.94|6.84|105
1678715400000|2023-03-13 13:50:00|6.99|6.89|7|6.9|7.01|6.91|6.98|6.88|207
1678715700000|2023-03-13 13:55:00|6.99|6.89|7|6.9|7.01|6.91|6.98|6.88|173
1678716000000|2023-03-13 14:00:00|6.98|6.88|7.01|6.91|7.02|6.92|6.98|6.88|267
1678716300000|2023-03-13 14:05:00|7.02|6.92|7.09|6.99|7.1|7|6.99|6.89|211
1678716600000|2023-03-13 14:10:00|7.1|7|7.1|7|7.12|7.02|7.07|6.97|149
1678716900000|2023-03-13 14:15:00|7.09|6.99|7.12|7.02|7.14|7.04|7.09|6.99|131
1678717200000|2023-03-13 14:20:00|7.13|7.03|7.19|7.09|7.19|7.09|7.1|7|230
1678717500000|2023-03-13 14:25:00|7.18|7.08|7.23|7.13|7.23|7.13|7.16|7.06|73
1678717800000|2023-03-13 14:30:00|7.24|7.14|7.2|7.1|7.24|7.14|7.17|7.07|49
1678718100000|2023-03-13 14:35:00|7.19|7.09|7.2|7.1|7.2|7.1|7.17|7.07|37
1678718400000|2023-03-13 14:40:00|7.19|7.09|7.23|7.13|7.23|7.13|7.17|7.07|41
1678718700000|2023-03-13 14:45:00|7.22|7.12|7.27|7.17|7.28|7.18|7.22|7.12|105
1678719000000|2023-03-13 14:50:00|7.26|7.16|7.23|7.13|7.27|7.17|7.21|7.11|42
1678719300000|2023-03-13 14:55:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|28
1678719600000|2023-03-13 15:00:00|7.26|7.16|7.3|7.2|7.31|7.21|7.24|7.14|136
1678719900000|2023-03-13 15:05:00|7.29|7.19|7.37|7.27|7.4|7.3|7.28|7.18|201
1678720200000|2023-03-13 15:10:00|7.36|7.26|7.32|7.22|7.38|7.28|7.31|7.21|140
1678720500000|2023-03-13 15:15:00|7.31|7.21|7.37|7.27|7.39|7.29|7.31|7.21|164
1678720800000|2023-03-13 15:20:00|7.38|7.28|7.4|7.3|7.42|7.32|7.36|7.26|297
1678721100000|2023-03-13 15:25:00|7.41|7.31|7.42|7.32|7.43|7.33|7.36|7.26|126
1678721400000|2023-03-13 15:30:00|7.43|7.33|7.34|7.24|7.43|7.33|7.34|7.24|138
1678721700000|2023-03-13 15:35:00|7.35|7.25|7.29|7.19|7.36|7.26|7.26|7.16|140
1678722000000|2023-03-13 15:40:00|7.3|7.2|7.33|7.23|7.35|7.25|7.27|7.17|305
1678722300000|2023-03-13 15:45:00|7.32|7.22|7.29|7.19|7.33|7.23|7.27|7.17|419
1678722600000|2023-03-13 15:50:00|7.27|7.17|7.29|7.19|7.32|7.22|7.27|7.17|75
1678722900000|2023-03-13 15:55:00|7.28|7.18|7.31|7.21|7.33|7.23|7.28|7.18|97
1678723200000|2023-03-13 16:00:00|7.3|7.2|7.31|7.21|7.34|7.24|7.29|7.19|174
1678723500000|2023-03-13 16:05:00|7.32|7.22|7.36|7.26|7.36|7.26|7.3|7.2|196
1678723800000|2023-03-13 16:10:00|7.35|7.25|7.34|7.24|7.36|7.26|7.32|7.22|493
1678724100000|2023-03-13 16:15:00|7.33|7.23|7.36|7.26|7.38|7.28|7.33|7.23|297
1678724400000|2023-03-13 16:20:00|7.35|7.25|7.35|7.25|7.4|7.3|7.34|7.24|425
1678724700000|2023-03-13 16:25:00|7.34|7.24|7.32|7.22|7.36|7.26|7.29|7.19|334
1678725000000|2023-03-13 16:30:00|7.3|7.2|7.25|7.15|7.33|7.23|7.23|7.13|324
1678725300000|2023-03-13 16:35:00|7.24|7.14|7.28|7.18|7.29|7.19|7.24|7.14|440
1678725600000|2023-03-13 16:40:00|7.27|7.17|7.32|7.22|7.33|7.23|7.27|7.17|412
1678725900000|2023-03-13 16:45:00|7.33|7.23|7.31|7.21|7.34|7.24|7.29|7.19|336
1678726200000|2023-03-13 16:50:00|7.32|7.22|7.33|7.23|7.34|7.24|7.3|7.2|362
1678726500000|2023-03-13 16:55:00|7.32|7.22|7.31|7.21|7.33|7.23|7.29|7.19|391
1678726800000|2023-03-13 17:00:00|7.29|7.19|7.28|7.18|7.31|7.21|7.27|7.17|352
1678727100000|2023-03-13 17:05:00|7.27|7.17|7.27|7.17|7.29|7.19|7.23|7.13|393
1678727400000|2023-03-13 17:10:00|7.26|7.16|7.27|7.17|7.28|7.18|7.25|7.15|303
1678727700000|2023-03-13 17:15:00|7.26|7.16|7.28|7.18|7.29|7.19|7.24|7.14|342
1678728000000|2023-03-13 17:20:00|7.27|7.17|7.3|7.2|7.31|7.21|7.27|7.17|387
1678728300000|2023-03-13 17:25:00|7.29|7.19|7.29|7.19|7.31|7.21|7.27|7.17|319
1678728600000|2023-03-13 17:30:00|7.28|7.18|7.31|7.21|7.31|7.21|7.28|7.18|224
1678728900000|2023-03-13 17:35:00|7.3|7.2|7.32|7.22|7.33|7.23|7.29|7.19|252
1678729200000|2023-03-13 17:40:00|7.33|7.23|7.33|7.23|7.33|7.23|7.31|7.21|258
1678729500000|2023-03-13 17:45:00|7.32|7.22|7.29|7.19|7.33|7.23|7.28|7.18|318
1678729800000|2023-03-13 17:50:00|7.3|7.2|7.29|7.19|7.31|7.21|7.29|7.19|249
1678730100000|2023-03-13 17:55:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|258
1678730400000|2023-03-13 18:00:00|7.31|7.21|7.31|7.21|7.33|7.23|7.29|7.19|297
1678730700000|2023-03-13 18:05:00|7.3|7.2|7.29|7.19|7.31|7.21|7.28|7.18|280
1678731000000|2023-03-13 18:10:00|7.28|7.18|7.31|7.21|7.32|7.22|7.28|7.18|275
1678731300000|2023-03-13 18:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|257
1678731600000|2023-03-13 18:20:00|7.31|7.21|7.34|7.24|7.35|7.25|7.31|7.21|229
1678731900000|2023-03-13 18:25:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|244
1678732200000|2023-03-13 18:30:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|269
1678732500000|2023-03-13 18:35:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|255
1678732800000|2023-03-13 18:40:00|7.35|7.25|7.36|7.26|7.37|7.27|7.33|7.23|236
1678733100000|2023-03-13 18:45:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|259
1678733400000|2023-03-13 18:50:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|276
1678733700000|2023-03-13 18:55:00|7.37|7.27|7.35|7.25|7.37|7.27|7.34|7.24|290
1678734000000|2023-03-13 19:00:00|7.34|7.24|7.36|7.26|7.38|7.28|7.34|7.24|351
1678734300000|2023-03-13 19:05:00|7.37|7.27|7.36|7.26|7.39|7.29|7.36|7.26|404
1678734600000|2023-03-13 19:10:00|7.37|7.27|7.37|7.27|7.37|7.27|7.34|7.24|367
1678734900000|2023-03-13 19:15:00|7.36|7.26|7.35|7.25|7.37|7.27|7.34|7.24|282
1678735200000|2023-03-13 19:20:00|7.36|7.26|7.32|7.22|7.36|7.26|7.32|7.22|365
1678735500000|2023-03-13 19:25:00|7.33|7.23|7.33|7.23|7.34|7.24|7.31|7.21|289
1678735800000|2023-03-13 19:30:00|7.32|7.22|7.35|7.25|7.36|7.26|7.32|7.22|256
1678736100000|2023-03-13 19:35:00|7.34|7.24|7.35|7.25|7.36|7.26|7.33|7.23|333
1678736400000|2023-03-13 19:40:00|7.36|7.26|7.36|7.26|7.38|7.28|7.34|7.24|293
1678736700000|2023-03-13 19:45:00|7.37|7.27|7.36|7.26|7.37|7.27|7.33|7.23|356
1678737000000|2023-03-13 19:50:00|7.35|7.25|7.34|7.24|7.36|7.26|7.33|7.23|443
1678737300000|2023-03-13 19:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.31|7.21|300
1678737600000|2023-03-13 20:00:00|7.33|7.23|7.35|7.25|7.35|7.25|7.32|7.22|305
1678737900000|2023-03-13 20:05:00|7.34|7.24|7.33|7.23|7.36|7.26|7.33|7.23|291
1678738200000|2023-03-13 20:10:00|7.35|7.25|7.31|7.21|7.35|7.25|7.29|7.19|297
1678738500000|2023-03-13 20:15:00|7.3|7.2|7.3|7.2|7.33|7.23|7.29|7.19|345
1678738800000|2023-03-13 20:20:00|7.31|7.21|7.29|7.19|7.32|7.22|7.27|7.17|275
1678739100000|2023-03-13 20:25:00|7.28|7.18|7.28|7.18|7.31|7.21|7.27|7.17|73
1678739400000|2023-03-13 20:30:00|7.27|7.17|7.3|7.2|7.3|7.2|7.27|7.17|119
1678739700000|2023-03-13 20:35:00|7.29|7.19|7.31|7.21|7.32|7.22|7.28|7.18|53
1678740000000|2023-03-13 20:40:00|7.32|7.22|7.32|7.22|7.33|7.23|7.3|7.2|76
1678740300000|2023-03-13 20:45:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|32
1678740600000|2023-03-13 20:50:00|7.3|7.2|7.31|7.21|7.32|7.22|7.29|7.19|70
1678740900000|2023-03-13 20:55:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|129
1678741200000|2023-03-13 21:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1678741500000|2023-03-13 21:05:00|7.34|7.24|7.36|7.26|7.36|7.26|7.33|7.23|19
1678741800000|2023-03-13 21:10:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|4
1678742100000|2023-03-13 21:15:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|3
1678742400000|2023-03-13 21:20:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|25
1678742700000|2023-03-13 21:25:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|29
1678743000000|2023-03-13 21:30:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|37
1678743300000|2023-03-13 21:35:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|10
1678743600000|2023-03-13 21:40:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|26
1678743900000|2023-03-13 21:45:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|31
1678744200000|2023-03-13 21:50:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|17
1678744500000|2023-03-13 21:55:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|11
1678744800000|2023-03-13 22:00:00|7.35|7.25|7.38|7.28|7.38|7.28|7.35|7.25|12
1678745100000|2023-03-13 22:05:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|39
1678745400000|2023-03-13 22:10:00|7.38|7.28|7.42|7.32|7.42|7.32|7.38|7.28|190
1678745700000|2023-03-13 22:15:00|7.41|7.31|7.4|7.3|7.42|7.32|7.38|7.28|211
1678746000000|2023-03-13 22:20:00|7.39|7.29|7.38|7.28|7.4|7.3|7.38|7.28|145
1678746300000|2023-03-13 22:25:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|27
1678746600000|2023-03-13 22:30:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|30
1678746900000|2023-03-13 22:35:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|182
1678747200000|2023-03-13 22:40:00|7.37|7.27|7.4|7.3|7.4|7.3|7.37|7.27|200
1678747500000|2023-03-13 22:45:00|7.39|7.29|7.37|7.27|7.4|7.3|7.35|7.25|204
1678747800000|2023-03-13 22:50:00|7.36|7.26|7.36|7.26|7.38|7.28|7.34|7.24|267
1678748100000|2023-03-13 22:55:00|7.38|7.28|7.38|7.28|7.39|7.29|7.36|7.26|224
1678748400000|2023-03-13 23:00:00|7.39|7.29|7.36|7.26|7.4|7.3|7.35|7.25|63
1678748700000|2023-03-13 23:05:00|7.37|7.27|7.36|7.26|7.37|7.27|7.35|7.25|16
1678749000000|2023-03-13 23:10:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|27
1678749300000|2023-03-13 23:15:00|7.38|7.28|7.32|7.22|7.38|7.28|7.32|7.22|89
1678749600000|2023-03-13 23:20:00|7.31|7.21|7.31|7.21|7.34|7.24|7.3|7.2|229
1678749900000|2023-03-13 23:25:00|7.3|7.2|7.33|7.23|7.34|7.24|7.29|7.19|232
1678750200000|2023-03-13 23:30:00|7.32|7.22|7.34|7.24|7.35|7.25|7.3|7.2|278
1678750500000|2023-03-13 23:35:00|7.33|7.23|7.33|7.23|7.36|7.26|7.32|7.22|222
1678750800000|2023-03-13 23:40:00|7.34|7.24|7.35|7.25|7.35|7.25|7.32|7.22|221
1678751100000|2023-03-13 23:45:00|7.34|7.24|7.34|7.24|7.36|7.26|7.32|7.22|151
1678751400000|2023-03-13 23:50:00|7.33|7.23|7.34|7.24|7.35|7.25|7.32|7.22|216
1678751700000|2023-03-13 23:55:00|7.33|7.23|7.36|7.26|7.36|7.26|7.33|7.23|178
1678665600000|2023-03-13 00:00:00|7.14|7.04|7.16|7.06|7.17|7.07|7.12|7.02|52
1678665900000|2023-03-13 00:05:00|7.15|7.05|7.13|7.03|7.15|7.05|7.1|7|72
1678666200000|2023-03-13 00:10:00|7.14|7.04|7.11|7.01|7.15|7.05|7.1|7|80
1678666500000|2023-03-13 00:15:00|7.1|7|7.14|7.04|7.14|7.04|7.08|6.98|72
1678666800000|2023-03-13 00:20:00|7.12|7.02|7.13|7.03|7.16|7.06|7.12|7.02|61
1678667100000|2023-03-13 00:25:00|7.12|7.02|7.14|7.04|7.15|7.05|7.12|7.02|20
1678667400000|2023-03-13 00:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|33
1678667700000|2023-03-13 00:35:00|7.14|7.04|7.12|7.02|7.15|7.05|7.1|7|42
1678668000000|2023-03-13 00:40:00|7.13|7.03|7.2|7.1|7.22|7.12|7.11|7.01|193
1678668300000|2023-03-13 00:45:00|7.21|7.11|7.2|7.1|7.22|7.12|7.18|7.08|83
1678668600000|2023-03-13 00:50:00|7.21|7.11|7.16|7.06|7.21|7.11|7.15|7.05|32
1678668900000|2023-03-13 00:55:00|7.17|7.07|7.17|7.07|7.19|7.09|7.15|7.05|39
1678669200000|2023-03-13 01:00:00|7.18|7.08|7.16|7.06|7.19|7.09|7.15|7.05|73
1678669500000|2023-03-13 01:05:00|7.17|7.07|7.16|7.06|7.18|7.08|7.14|7.04|46
1678669800000|2023-03-13 01:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.15|7.05|13
1678670100000|2023-03-13 01:15:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|12
1678670400000|2023-03-13 01:20:00|7.18|7.08|7.17|7.07|7.19|7.09|7.16|7.06|29
1678670700000|2023-03-13 01:25:00|7.18|7.08|7.18|7.08|7.2|7.1|7.17|7.07|35
1678671000000|2023-03-13 01:30:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|26
1678671300000|2023-03-13 01:35:00|7.17|7.07|7.16|7.06|7.17|7.07|7.14|7.04|22
1678671600000|2023-03-13 01:40:00|7.14|7.04|7.18|7.08|7.19|7.09|7.14|7.04|127
1678671900000|2023-03-13 01:45:00|7.19|7.09|7.18|7.08|7.19|7.09|7.16|7.06|145
1678672200000|2023-03-13 01:50:00|7.17|7.07|7.15|7.05|7.18|7.08|7.15|7.05|25
1678672500000|2023-03-13 01:55:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|6
1678672800000|2023-03-13 02:00:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1678673100000|2023-03-13 02:05:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|68
1678673400000|2023-03-13 02:10:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|40
1678673700000|2023-03-13 02:15:00|7.15|7.05|7.13|7.03|7.16|7.06|7.12|7.02|25
1678674000000|2023-03-13 02:20:00|7.14|7.04|7.1|7|7.15|7.05|7.1|7|76
1678674300000|2023-03-13 02:25:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|35
1678674600000|2023-03-13 02:30:00|7.12|7.02|7.12|7.02|7.12|7.02|7.1|7|21
1678674900000|2023-03-13 02:35:00|7.11|7.01|7.11|7.01|7.13|7.03|7.08|6.98|215
1678675200000|2023-03-13 02:40:00|7.1|7|7.09|6.99|7.11|7.01|7.08|6.98|373
1678675500000|2023-03-13 02:45:00|7.08|6.98|7.07|6.97|7.11|7.01|7.05|6.95|382
1678675800000|2023-03-13 02:50:00|7.06|6.96|7.06|6.96|7.09|6.99|7.05|6.95|369
1678676100000|2023-03-13 02:55:00|7.08|6.98|7.09|6.99|7.09|6.99|7.06|6.96|107
1678676400000|2023-03-13 03:00:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|145
1678676700000|2023-03-13 03:05:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|84
1678677000000|2023-03-13 03:10:00|7.1|7|7.08|6.98|7.1|7|7.07|6.97|11
1678677300000|2023-03-13 03:15:00|7.06|6.96|7.06|6.96|7.08|6.98|7.04|6.94|66
1678677600000|2023-03-13 03:20:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|48
1678677900000|2023-03-13 03:25:00|7.05|6.95|7.08|6.98|7.08|6.98|7.05|6.95|67
1678678200000|2023-03-13 03:30:00|7.07|6.97|7.07|6.97|7.08|6.98|7.05|6.95|168
1678678500000|2023-03-13 03:35:00|7.06|6.96|7.08|6.98|7.09|6.99|7.06|6.96|228
1678678800000|2023-03-13 03:40:00|7.09|6.99|7.07|6.97|7.09|6.99|7.06|6.96|161
1678679100000|2023-03-13 03:45:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|90
1678679400000|2023-03-13 03:50:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|52
1678679700000|2023-03-13 03:55:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|99
1678680000000|2023-03-13 04:00:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|61
1678680300000|2023-03-13 04:05:00|7.06|6.96|7.05|6.95|7.08|6.98|7.05|6.95|112
1678680600000|2023-03-13 04:10:00|7.06|6.96|7.1|7|7.1|7|7.05|6.95|148
1678680900000|2023-03-13 04:15:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|26
1678681200000|2023-03-13 04:20:00|7.09|6.99|7.1|7|7.11|7.01|7.08|6.98|56
1678681500000|2023-03-13 04:25:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|77
1678681800000|2023-03-13 04:30:00|7.09|6.99|7.09|6.99|7.11|7.01|7.08|6.98|152
1678682100000|2023-03-13 04:35:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|223
1678682400000|2023-03-13 04:40:00|7.09|6.99|7.09|6.99|7.11|7.01|7.09|6.99|62
1678682700000|2023-03-13 04:45:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|14
1678683000000|2023-03-13 04:50:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|22
1678683300000|2023-03-13 04:55:00|7.1|7|7.09|6.99|7.11|7.01|7.08|6.98|12
1678683600000|2023-03-13 05:00:00|7.1|7|7.1|7|7.1|7|7.09|6.99|9
1678683900000|2023-03-13 05:05:00|7.09|6.99|7.12|7.02|7.13|7.03|7.09|6.99|80
1678684200000|2023-03-13 05:10:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|132
1678684500000|2023-03-13 05:15:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|65
1678684800000|2023-03-13 05:20:00|7.11|7.01|7.11|7.01|7.13|7.03|7.11|7.01|21
1678685100000|2023-03-13 05:25:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|9
1678685400000|2023-03-13 05:30:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|27
1678685700000|2023-03-13 05:35:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|37
1678686300000|2023-03-13 05:45:00|7.12|7.02|7.11|7.01|7.13|7.03|7.11|7.01|34
1678686600000|2023-03-13 05:50:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|38
1678686900000|2023-03-13 05:55:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|44
1678687200000|2023-03-13 06:00:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|23
1678687500000|2023-03-13 06:05:00|7.13|7.03|7.1|7|7.14|7.04|7.08|6.98|100
1678687800000|2023-03-13 06:10:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|104
1678688100000|2023-03-13 06:15:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|176
1678688400000|2023-03-13 06:20:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|110
1678688700000|2023-03-13 06:25:00|7.1|7|7.1|7|7.1|7|7.09|6.99|137
1678689000000|2023-03-13 06:30:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|136
1678689300000|2023-03-13 06:35:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|88
1678689600000|2023-03-13 06:40:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|68
1678689900000|2023-03-13 06:45:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|165
1678690200000|2023-03-13 06:50:00|7.13|7.03|7.13|7.03|7.13|7.03|7.11|7.01|163
1678690500000|2023-03-13 06:55:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|232
1678690800000|2023-03-13 07:00:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|207
1678691100000|2023-03-13 07:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|44
1678691400000|2023-03-13 07:10:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|139
1678691700000|2023-03-13 07:15:00|7.12|7.02|7.13|7.03|7.14|7.04|7.11|7.01|163
1678692000000|2023-03-13 07:20:00|7.12|7.02|7.15|7.05|7.15|7.05|7.12|7.02|132
1678692300000|2023-03-13 07:25:00|7.14|7.04|7.14|7.04|7.15|7.05|7.12|7.02|220
1678692600000|2023-03-13 07:30:00|7.13|7.03|7.14|7.04|7.15|7.05|7.12|7.02|27
1678692900000|2023-03-13 07:35:00|7.15|7.05|7.14|7.04|7.15|7.05|7.12|7.02|36
1678693200000|2023-03-13 07:40:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|67
1678693500000|2023-03-13 07:45:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|39
1678693800000|2023-03-13 07:50:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|35
1678694100000|2023-03-13 07:55:00|7.12|7.02|7.11|7.01|7.13|7.03|7.11|7.01|89
1678694400000|2023-03-13 08:00:00|7.12|7.02|7.12|7.02|7.12|7.02|7.1|7|147
1678694700000|2023-03-13 08:05:00|7.1|7|7.09|6.99|7.12|7.02|7.09|6.99|133
1678695000000|2023-03-13 08:10:00|7.1|7|7.1|7|7.11|7.01|7.08|6.98|191
1678695300000|2023-03-13 08:15:00|7.11|7.01|7.08|6.98|7.11|7.01|7.08|6.98|61
1678695600000|2023-03-13 08:20:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|53
1678695900000|2023-03-13 08:25:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|13
1678696200000|2023-03-13 08:30:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|30
1678696500000|2023-03-13 08:35:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|6
1678696800000|2023-03-13 08:40:00|7.08|6.98|7.06|6.96|7.08|6.98|7.05|6.95|8
1678697100000|2023-03-13 08:45:00|7.05|6.95|7.05|6.95|7.07|6.97|7.04|6.94|14
1678697400000|2023-03-13 08:50:00|7.04|6.94|7.04|6.94|7.05|6.95|7.02|6.92|18
1678697700000|2023-03-13 08:55:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|15
1678698000000|2023-03-13 09:00:00|7.04|6.94|7.03|6.93|7.05|6.95|7.02|6.92|13
1678698300000|2023-03-13 09:05:00|7.04|6.94|7.04|6.94|7.06|6.96|7.04|6.94|25
1678698600000|2023-03-13 09:10:00|7.05|6.95|7.03|6.93|7.05|6.95|7.02|6.92|15
1678698900000|2023-03-13 09:15:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|9
1678699200000|2023-03-13 09:20:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|8
1678699500000|2023-03-13 09:25:00|7.01|6.91|6.98|6.88|7.02|6.92|6.98|6.88|42
1678699800000|2023-03-13 09:30:00|6.99|6.89|6.95|6.85|7|6.9|6.94|6.84|94
1678700100000|2023-03-13 09:35:00|6.94|6.84|6.9|6.8|6.95|6.85|6.88|6.78|159
1678700400000|2023-03-13 09:40:00|6.91|6.81|6.91|6.81|6.93|6.83|6.9|6.8|116
1678700700000|2023-03-13 09:45:00|6.9|6.8|6.94|6.84|6.95|6.85|6.9|6.8|119
1678701000000|2023-03-13 09:50:00|6.93|6.83|6.94|6.84|6.95|6.85|6.92|6.82|71
1678701300000|2023-03-13 09:55:00|6.93|6.83|6.92|6.82|6.95|6.85|6.92|6.82|75
1678701600000|2023-03-13 10:00:00|6.93|6.83|6.96|6.86|6.96|6.86|6.91|6.81|193
1678701900000|2023-03-13 10:05:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|59
1678702200000|2023-03-13 10:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.93|6.83|39
1678702500000|2023-03-13 10:15:00|6.94|6.84|6.92|6.82|6.95|6.85|6.91|6.81|177
1678702800000|2023-03-13 10:20:00|6.93|6.83|6.95|6.85|6.95|6.85|6.92|6.82|148
1678703100000|2023-03-13 10:25:00|6.94|6.84|6.97|6.87|6.97|6.87|6.94|6.84|168
1678703400000|2023-03-13 10:30:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|106
1678703700000|2023-03-13 10:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|219
1678704000000|2023-03-13 10:40:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|153
1678704300000|2023-03-13 10:45:00|6.98|6.88|6.98|6.88|6.98|6.88|6.96|6.86|181
1678704600000|2023-03-13 10:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|82
1678704900000|2023-03-13 10:55:00|6.97|6.87|6.99|6.89|7|6.9|6.97|6.87|81
1678705200000|2023-03-13 11:00:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|39
1678705500000|2023-03-13 11:05:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|8
1678705800000|2023-03-13 11:10:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|29
1678706100000|2023-03-13 11:15:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|34
1678706400000|2023-03-13 11:20:00|6.96|6.86|6.97|6.87|6.98|6.88|6.95|6.85|32
1678706700000|2023-03-13 11:25:00|6.96|6.86|6.96|6.86|6.98|6.88|6.94|6.84|121
1678707000000|2023-03-13 11:30:00|6.95|6.85|6.95|6.85|6.97|6.87|6.95|6.85|47
1678707300000|2023-03-13 11:35:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|16
1678707600000|2023-03-13 11:40:00|6.94|6.84|6.93|6.83|6.95|6.85|6.92|6.82|74
1678707900000|2023-03-13 11:45:00|6.92|6.82|6.95|6.85|6.95|6.85|6.92|6.82|98
1678708200000|2023-03-13 11:50:00|6.94|6.84|6.94|6.84|6.95|6.85|6.92|6.82|31
1678708500000|2023-03-13 11:55:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|40
1678708800000|2023-03-13 12:00:00|6.95|6.85|6.95|6.85|6.96|6.86|6.93|6.83|81
1678709100000|2023-03-13 12:05:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|82
1678709400000|2023-03-13 12:10:00|6.94|6.84|6.93|6.83|6.94|6.84|6.91|6.81|100
1678709700000|2023-03-13 12:15:00|6.94|6.84|6.92|6.82|6.95|6.85|6.91|6.81|87
1678710000000|2023-03-13 12:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.91|6.81|41
1678710300000|2023-03-13 12:25:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|78
1678710600000|2023-03-13 12:30:00|6.92|6.82|6.92|6.82|6.94|6.84|6.91|6.81|47
1678710900000|2023-03-13 12:35:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|62
1678711200000|2023-03-13 12:40:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|84
1678711500000|2023-03-13 12:45:00|6.89|6.79|6.88|6.78|6.91|6.81|6.88|6.78|92
1678711800000|2023-03-13 12:50:00|6.89|6.79|6.89|6.79|6.91|6.81|6.88|6.78|167
1678712100000|2023-03-13 12:55:00|6.9|6.8|6.92|6.82|6.93|6.83|6.89|6.79|63
1678712400000|2023-03-13 13:00:00|6.91|6.81|6.96|6.86|6.98|6.88|6.91|6.81|150
1678712700000|2023-03-13 13:05:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|212
1678713000000|2023-03-13 13:10:00|6.95|6.85|6.97|6.87|6.98|6.88|6.95|6.85|109
1678713300000|2023-03-13 13:15:00|6.98|6.88|7.01|6.91|7.02|6.92|6.97|6.87|134
1678713600000|2023-03-13 13:20:00|7.02|6.92|6.99|6.89|7.02|6.92|6.99|6.89|118
1678713900000|2023-03-13 13:25:00|7|6.9|6.98|6.88|7|6.9|6.97|6.87|69
1678714200000|2023-03-13 13:30:00|6.99|6.89|6.95|6.85|7|6.9|6.94|6.84|118
1678714500000|2023-03-13 13:35:00|6.94|6.84|6.94|6.84|6.96|6.86|6.92|6.82|82
1678714800000|2023-03-13 13:40:00|6.95|6.85|6.95|6.85|6.95|6.85|6.92|6.82|101
1678715100000|2023-03-13 13:45:00|6.94|6.84|7|6.9|7|6.9|6.94|6.84|105
1678715400000|2023-03-13 13:50:00|6.99|6.89|7|6.9|7.01|6.91|6.98|6.88|207
1678715700000|2023-03-13 13:55:00|6.99|6.89|7|6.9|7.01|6.91|6.98|6.88|173
1678716000000|2023-03-13 14:00:00|6.98|6.88|7.01|6.91|7.02|6.92|6.98|6.88|267
1678716300000|2023-03-13 14:05:00|7.02|6.92|7.09|6.99|7.1|7|6.99|6.89|211
1678716600000|2023-03-13 14:10:00|7.1|7|7.1|7|7.12|7.02|7.07|6.97|149
1678716900000|2023-03-13 14:15:00|7.09|6.99|7.12|7.02|7.14|7.04|7.09|6.99|131
1678717200000|2023-03-13 14:20:00|7.13|7.03|7.19|7.09|7.19|7.09|7.1|7|230
1678717500000|2023-03-13 14:25:00|7.18|7.08|7.23|7.13|7.23|7.13|7.16|7.06|73
1678717800000|2023-03-13 14:30:00|7.24|7.14|7.2|7.1|7.24|7.14|7.17|7.07|49
1678718100000|2023-03-13 14:35:00|7.19|7.09|7.2|7.1|7.2|7.1|7.17|7.07|37
1678718400000|2023-03-13 14:40:00|7.19|7.09|7.23|7.13|7.23|7.13|7.17|7.07|41
1678718700000|2023-03-13 14:45:00|7.22|7.12|7.27|7.17|7.28|7.18|7.22|7.12|105
1678719000000|2023-03-13 14:50:00|7.26|7.16|7.23|7.13|7.27|7.17|7.21|7.11|42
1678719300000|2023-03-13 14:55:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|28
1678719600000|2023-03-13 15:00:00|7.26|7.16|7.3|7.2|7.31|7.21|7.24|7.14|136
1678719900000|2023-03-13 15:05:00|7.29|7.19|7.37|7.27|7.4|7.3|7.28|7.18|201
1678720200000|2023-03-13 15:10:00|7.36|7.26|7.32|7.22|7.38|7.28|7.31|7.21|140
1678720500000|2023-03-13 15:15:00|7.31|7.21|7.37|7.27|7.39|7.29|7.31|7.21|164
1678720800000|2023-03-13 15:20:00|7.38|7.28|7.4|7.3|7.42|7.32|7.36|7.26|297
1678721100000|2023-03-13 15:25:00|7.41|7.31|7.42|7.32|7.43|7.33|7.36|7.26|126
1678721400000|2023-03-13 15:30:00|7.43|7.33|7.34|7.24|7.43|7.33|7.34|7.24|138
1678721700000|2023-03-13 15:35:00|7.35|7.25|7.29|7.19|7.36|7.26|7.26|7.16|140
1678722000000|2023-03-13 15:40:00|7.3|7.2|7.33|7.23|7.35|7.25|7.27|7.17|305
1678722300000|2023-03-13 15:45:00|7.32|7.22|7.29|7.19|7.33|7.23|7.27|7.17|419
1678722600000|2023-03-13 15:50:00|7.27|7.17|7.29|7.19|7.32|7.22|7.27|7.17|75
1678722900000|2023-03-13 15:55:00|7.28|7.18|7.31|7.21|7.33|7.23|7.28|7.18|97
1678723200000|2023-03-13 16:00:00|7.3|7.2|7.31|7.21|7.34|7.24|7.29|7.19|174
1678723500000|2023-03-13 16:05:00|7.32|7.22|7.36|7.26|7.36|7.26|7.3|7.2|196
1678723800000|2023-03-13 16:10:00|7.35|7.25|7.34|7.24|7.36|7.26|7.32|7.22|493
1678724100000|2023-03-13 16:15:00|7.33|7.23|7.36|7.26|7.38|7.28|7.33|7.23|297
1678724400000|2023-03-13 16:20:00|7.35|7.25|7.35|7.25|7.4|7.3|7.34|7.24|425
1678724700000|2023-03-13 16:25:00|7.34|7.24|7.32|7.22|7.36|7.26|7.29|7.19|334
1678725000000|2023-03-13 16:30:00|7.3|7.2|7.25|7.15|7.33|7.23|7.23|7.13|324
1678725300000|2023-03-13 16:35:00|7.24|7.14|7.28|7.18|7.29|7.19|7.24|7.14|440
1678725600000|2023-03-13 16:40:00|7.27|7.17|7.32|7.22|7.33|7.23|7.27|7.17|412
1678725900000|2023-03-13 16:45:00|7.33|7.23|7.31|7.21|7.34|7.24|7.29|7.19|336
1678726200000|2023-03-13 16:50:00|7.32|7.22|7.33|7.23|7.34|7.24|7.3|7.2|362
1678726500000|2023-03-13 16:55:00|7.32|7.22|7.31|7.21|7.33|7.23|7.29|7.19|391
1678726800000|2023-03-13 17:00:00|7.29|7.19|7.28|7.18|7.31|7.21|7.27|7.17|352
1678727100000|2023-03-13 17:05:00|7.27|7.17|7.27|7.17|7.29|7.19|7.23|7.13|393
1678727400000|2023-03-13 17:10:00|7.26|7.16|7.27|7.17|7.28|7.18|7.25|7.15|303
1678727700000|2023-03-13 17:15:00|7.26|7.16|7.28|7.18|7.29|7.19|7.24|7.14|342
1678728000000|2023-03-13 17:20:00|7.27|7.17|7.3|7.2|7.31|7.21|7.27|7.17|387
1678728300000|2023-03-13 17:25:00|7.29|7.19|7.29|7.19|7.31|7.21|7.27|7.17|319
1678728600000|2023-03-13 17:30:00|7.28|7.18|7.31|7.21|7.31|7.21|7.28|7.18|224
1678728900000|2023-03-13 17:35:00|7.3|7.2|7.32|7.22|7.33|7.23|7.29|7.19|252
1678729200000|2023-03-13 17:40:00|7.33|7.23|7.33|7.23|7.33|7.23|7.31|7.21|258
1678729500000|2023-03-13 17:45:00|7.32|7.22|7.29|7.19|7.33|7.23|7.28|7.18|318
1678729800000|2023-03-13 17:50:00|7.3|7.2|7.29|7.19|7.31|7.21|7.29|7.19|249
1678730100000|2023-03-13 17:55:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|258
1678730400000|2023-03-13 18:00:00|7.31|7.21|7.31|7.21|7.33|7.23|7.29|7.19|297
1678730700000|2023-03-13 18:05:00|7.3|7.2|7.29|7.19|7.31|7.21|7.28|7.18|280
1678731000000|2023-03-13 18:10:00|7.28|7.18|7.31|7.21|7.32|7.22|7.28|7.18|275
1678731300000|2023-03-13 18:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|257
1678731600000|2023-03-13 18:20:00|7.31|7.21|7.34|7.24|7.35|7.25|7.31|7.21|229
1678731900000|2023-03-13 18:25:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|244
1678732200000|2023-03-13 18:30:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|269
1678732500000|2023-03-13 18:35:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|255
1678732800000|2023-03-13 18:40:00|7.35|7.25|7.36|7.26|7.37|7.27|7.33|7.23|236
1678733100000|2023-03-13 18:45:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|259
1678733400000|2023-03-13 18:50:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|276
1678733700000|2023-03-13 18:55:00|7.37|7.27|7.35|7.25|7.37|7.27|7.34|7.24|290
1678734000000|2023-03-13 19:00:00|7.34|7.24|7.36|7.26|7.38|7.28|7.34|7.24|351
1678734300000|2023-03-13 19:05:00|7.37|7.27|7.36|7.26|7.39|7.29|7.36|7.26|404
1678734600000|2023-03-13 19:10:00|7.37|7.27|7.37|7.27|7.37|7.27|7.34|7.24|367
1678734900000|2023-03-13 19:15:00|7.36|7.26|7.35|7.25|7.37|7.27|7.34|7.24|282
1678735200000|2023-03-13 19:20:00|7.36|7.26|7.32|7.22|7.36|7.26|7.32|7.22|365
1678735500000|2023-03-13 19:25:00|7.33|7.23|7.33|7.23|7.34|7.24|7.31|7.21|289
1678735800000|2023-03-13 19:30:00|7.32|7.22|7.35|7.25|7.36|7.26|7.32|7.22|256
1678736100000|2023-03-13 19:35:00|7.34|7.24|7.35|7.25|7.36|7.26|7.33|7.23|333
1678736400000|2023-03-13 19:40:00|7.36|7.26|7.36|7.26|7.38|7.28|7.34|7.24|293
1678736700000|2023-03-13 19:45:00|7.37|7.27|7.36|7.26|7.37|7.27|7.33|7.23|356
1678737000000|2023-03-13 19:50:00|7.35|7.25|7.34|7.24|7.36|7.26|7.33|7.23|443
1678737300000|2023-03-13 19:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.31|7.21|300
1678737600000|2023-03-13 20:00:00|7.33|7.23|7.35|7.25|7.35|7.25|7.32|7.22|305
1678737900000|2023-03-13 20:05:00|7.34|7.24|7.33|7.23|7.36|7.26|7.33|7.23|291
1678738200000|2023-03-13 20:10:00|7.35|7.25|7.31|7.21|7.35|7.25|7.29|7.19|297
1678738500000|2023-03-13 20:15:00|7.3|7.2|7.3|7.2|7.33|7.23|7.29|7.19|345
1678738800000|2023-03-13 20:20:00|7.31|7.21|7.29|7.19|7.32|7.22|7.27|7.17|275
1678739100000|2023-03-13 20:25:00|7.28|7.18|7.28|7.18|7.31|7.21|7.27|7.17|73
1678739400000|2023-03-13 20:30:00|7.27|7.17|7.3|7.2|7.3|7.2|7.27|7.17|119
1678739700000|2023-03-13 20:35:00|7.29|7.19|7.31|7.21|7.32|7.22|7.28|7.18|53
1678740000000|2023-03-13 20:40:00|7.32|7.22|7.32|7.22|7.33|7.23|7.3|7.2|76
1678740300000|2023-03-13 20:45:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|32
1678740600000|2023-03-13 20:50:00|7.3|7.2|7.31|7.21|7.32|7.22|7.29|7.19|70
1678740900000|2023-03-13 20:55:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|129
1678741200000|2023-03-13 21:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1678741500000|2023-03-13 21:05:00|7.34|7.24|7.36|7.26|7.36|7.26|7.33|7.23|19
1678741800000|2023-03-13 21:10:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|4
1678742100000|2023-03-13 21:15:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|3
1678742400000|2023-03-13 21:20:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|25
1678742700000|2023-03-13 21:25:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|29
1678743000000|2023-03-13 21:30:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|37
1678743300000|2023-03-13 21:35:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|10
1678743600000|2023-03-13 21:40:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|26
1678743900000|2023-03-13 21:45:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|31
1678744200000|2023-03-13 21:50:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|17
1678744500000|2023-03-13 21:55:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|11
1678744800000|2023-03-13 22:00:00|7.35|7.25|7.38|7.28|7.38|7.28|7.35|7.25|12
1678745100000|2023-03-13 22:05:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|39
1678745400000|2023-03-13 22:10:00|7.38|7.28|7.42|7.32|7.42|7.32|7.38|7.28|190
1678745700000|2023-03-13 22:15:00|7.41|7.31|7.4|7.3|7.42|7.32|7.38|7.28|211
1678746000000|2023-03-13 22:20:00|7.39|7.29|7.38|7.28|7.4|7.3|7.38|7.28|145
1678746300000|2023-03-13 22:25:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|27
1678746600000|2023-03-13 22:30:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|30
1678746900000|2023-03-13 22:35:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|182
1678747200000|2023-03-13 22:40:00|7.37|7.27|7.4|7.3|7.4|7.3|7.37|7.27|200
1678747500000|2023-03-13 22:45:00|7.39|7.29|7.37|7.27|7.4|7.3|7.35|7.25|204
1678747800000|2023-03-13 22:50:00|7.36|7.26|7.36|7.26|7.38|7.28|7.34|7.24|267
1678748100000|2023-03-13 22:55:00|7.38|7.28|7.38|7.28|7.39|7.29|7.36|7.26|224
1678748400000|2023-03-13 23:00:00|7.39|7.29|7.36|7.26|7.4|7.3|7.35|7.25|63
1678748700000|2023-03-13 23:05:00|7.37|7.27|7.36|7.26|7.37|7.27|7.35|7.25|16
1678749000000|2023-03-13 23:10:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|27
1678749300000|2023-03-13 23:15:00|7.38|7.28|7.32|7.22|7.38|7.28|7.32|7.22|89
1678749600000|2023-03-13 23:20:00|7.31|7.21|7.31|7.21|7.34|7.24|7.3|7.2|229
1678749900000|2023-03-13 23:25:00|7.3|7.2|7.33|7.23|7.34|7.24|7.29|7.19|232
1678750200000|2023-03-13 23:30:00|7.32|7.22|7.34|7.24|7.35|7.25|7.3|7.2|278
1678750500000|2023-03-13 23:35:00|7.33|7.23|7.33|7.23|7.36|7.26|7.32|7.22|222
1678750800000|2023-03-13 23:40:00|7.34|7.24|7.35|7.25|7.35|7.25|7.32|7.22|221
1678751100000|2023-03-13 23:45:00|7.34|7.24|7.34|7.24|7.36|7.26|7.32|7.22|151
1678751400000|2023-03-13 23:50:00|7.33|7.23|7.34|7.24|7.35|7.25|7.32|7.22|216
1678751700000|2023-03-13 23:55:00|7.33|7.23|7.36|7.26|7.36|7.26|7.33|7.23|178
1678752000000|2023-03-14 00:00:00|7.35|7.25|7.33|7.23|7.36|7.26|7.33|7.23|238
1678752300000|2023-03-14 00:05:00|7.34|7.24|7.32|7.22|7.35|7.25|7.3|7.2|210
1678752600000|2023-03-14 00:10:00|7.34|7.24|7.31|7.21|7.36|7.26|7.31|7.21|191
1678752900000|2023-03-14 00:15:00|7.32|7.22|7.34|7.24|7.36|7.26|7.31|7.21|119
1678753200000|2023-03-14 00:20:00|7.35|7.25|7.36|7.26|7.36|7.26|7.32|7.22|80
1678753500000|2023-03-14 00:25:00|7.35|7.25|7.34|7.24|7.36|7.26|7.32|7.22|61
1678753800000|2023-03-14 00:30:00|7.33|7.23|7.31|7.21|7.35|7.25|7.31|7.21|80
1678754100000|2023-03-14 00:35:00|7.33|7.23|7.34|7.24|7.35|7.25|7.31|7.21|97
1678754400000|2023-03-14 00:40:00|7.35|7.25|7.33|7.23|7.35|7.25|7.31|7.21|77
1678754700000|2023-03-14 00:45:00|7.34|7.24|7.35|7.25|7.36|7.26|7.31|7.21|98
1678755000000|2023-03-14 00:50:00|7.36|7.26|7.34|7.24|7.36|7.26|7.32|7.22|79
1678755300000|2023-03-14 00:55:00|7.32|7.22|7.3|7.2|7.34|7.24|7.3|7.2|29
1678755600000|2023-03-14 01:00:00|7.29|7.19|7.31|7.21|7.32|7.22|7.29|7.19|6
1678755900000|2023-03-14 01:05:00|7.32|7.22|7.31|7.21|7.33|7.23|7.3|7.2|56
1678756200000|2023-03-14 01:10:00|7.32|7.22|7.3|7.2|7.32|7.22|7.28|7.18|52
1678756500000|2023-03-14 01:15:00|7.29|7.19|7.31|7.21|7.32|7.22|7.29|7.19|25
1678756800000|2023-03-14 01:20:00|7.3|7.2|7.3|7.2|7.32|7.22|7.3|7.2|29
1678757100000|2023-03-14 01:25:00|7.31|7.21|7.32|7.22|7.32|7.22|7.28|7.18|52
1678757400000|2023-03-14 01:30:00|7.3|7.2|7.3|7.2|7.32|7.22|7.28|7.18|128
1678757700000|2023-03-14 01:35:00|7.31|7.21|7.31|7.21|7.32|7.22|7.28|7.18|25
1678758000000|2023-03-14 01:40:00|7.3|7.2|7.32|7.22|7.32|7.22|7.28|7.18|53
1678758300000|2023-03-14 01:45:00|7.31|7.21|7.32|7.22|7.34|7.24|7.3|7.2|96
1678758600000|2023-03-14 01:50:00|7.3|7.2|7.32|7.22|7.33|7.23|7.3|7.2|95
1678758900000|2023-03-14 01:55:00|7.31|7.21|7.34|7.24|7.34|7.24|7.31|7.21|89
1678759200000|2023-03-14 02:00:00|7.33|7.23|7.35|7.25|7.36|7.26|7.32|7.22|162
1678759500000|2023-03-14 02:05:00|7.34|7.24|7.33|7.23|7.35|7.25|7.31|7.21|75
1678759800000|2023-03-14 02:10:00|7.32|7.22|7.31|7.21|7.33|7.23|7.31|7.21|24
1678760100000|2023-03-14 02:15:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|22
1678760400000|2023-03-14 02:20:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|15
1678760700000|2023-03-14 02:25:00|7.31|7.21|7.29|7.19|7.32|7.22|7.28|7.18|15
1678761000000|2023-03-14 02:30:00|7.3|7.2|7.3|7.2|7.31|7.21|7.28|7.18|15
1678761300000|2023-03-14 02:35:00|7.31|7.21|7.3|7.2|7.31|7.21|7.28|7.18|74
1678761600000|2023-03-14 02:40:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|8
1678761900000|2023-03-14 02:45:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|22
1678762200000|2023-03-14 02:50:00|7.29|7.19|7.29|7.19|7.31|7.21|7.29|7.19|7
1678762500000|2023-03-14 02:55:00|7.3|7.2|7.28|7.18|7.3|7.2|7.28|7.18|173
1678762800000|2023-03-14 03:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|151
1678763100000|2023-03-14 03:05:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|95
1678763400000|2023-03-14 03:10:00|7.28|7.18|7.3|7.2|7.31|7.21|7.28|7.18|108
1678763700000|2023-03-14 03:15:00|7.28|7.18|7.31|7.21|7.32|7.22|7.28|7.18|114
1678764000000|2023-03-14 03:20:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|124
1678764300000|2023-03-14 03:25:00|7.3|7.2|7.31|7.21|7.31|7.21|7.28|7.18|86
1678764600000|2023-03-14 03:30:00|7.3|7.2|7.32|7.22|7.32|7.22|7.3|7.2|27
1678764900000|2023-03-14 03:35:00|7.31|7.21|7.34|7.24|7.34|7.24|7.31|7.21|207
1678765200000|2023-03-14 03:40:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|58
1678765500000|2023-03-14 03:45:00|7.32|7.22|7.34|7.24|7.34|7.24|7.32|7.22|44
1678765800000|2023-03-14 03:50:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|218
1678766100000|2023-03-14 03:55:00|7.33|7.23|7.35|7.25|7.35|7.25|7.32|7.22|59
1678766400000|2023-03-14 04:00:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|35
1678766700000|2023-03-14 04:05:00|7.35|7.25|7.33|7.23|7.35|7.25|7.32|7.22|14
1678767000000|2023-03-14 04:10:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|8
1678767300000|2023-03-14 04:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|66
1678767600000|2023-03-14 04:20:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|40
1678767900000|2023-03-14 04:25:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|51
1678768200000|2023-03-14 04:30:00|7.33|7.23|7.32|7.22|7.33|7.23|7.3|7.2|44
1678768500000|2023-03-14 04:35:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|37
1678768800000|2023-03-14 04:40:00|7.33|7.23|7.32|7.22|7.33|7.23|7.3|7.2|4
1678769100000|2023-03-14 04:45:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|9
1678769400000|2023-03-14 04:50:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|64
1678769700000|2023-03-14 04:55:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|136
1678770000000|2023-03-14 05:00:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|26
1678770300000|2023-03-14 05:05:00|7.32|7.22|7.33|7.23|7.34|7.24|7.31|7.21|90
1678770600000|2023-03-14 05:10:00|7.32|7.22|7.37|7.27|7.4|7.3|7.32|7.22|136
1678770900000|2023-03-14 05:15:00|7.38|7.28|7.32|7.22|7.39|7.29|7.3|7.2|107
1678771200000|2023-03-14 05:20:00|7.31|7.21|7.29|7.19|7.32|7.22|7.28|7.18|43
1678771500000|2023-03-14 05:25:00|7.27|7.17|7.3|7.2|7.31|7.21|7.25|7.15|60
1678771800000|2023-03-14 05:30:00|7.31|7.21|7.31|7.21|7.34|7.24|7.3|7.2|47
1678772100000|2023-03-14 05:35:00|7.32|7.22|7.3|7.2|7.32|7.22|7.28|7.18|46
1678772400000|2023-03-14 05:40:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1678772700000|2023-03-14 05:45:00|7.31|7.21|7.32|7.22|7.32|7.22|7.3|7.2|12
1678773000000|2023-03-14 05:50:00|7.3|7.2|7.3|7.2|7.32|7.22|7.3|7.2|4
1678773300000|2023-03-14 05:55:00|7.29|7.19|7.32|7.22|7.32|7.22|7.29|7.19|28
1678773600000|2023-03-14 06:00:00|7.31|7.21|7.34|7.24|7.34|7.24|7.31|7.21|12
1678773900000|2023-03-14 06:05:00|7.33|7.23|7.35|7.25|7.35|7.25|7.32|7.22|89
1678774200000|2023-03-14 06:10:00|7.34|7.24|7.32|7.22|7.35|7.25|7.29|7.19|98
1678774500000|2023-03-14 06:15:00|7.31|7.21|7.32|7.22|7.33|7.23|7.3|7.2|66
1678774800000|2023-03-14 06:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.31|7.21|99
1678775100000|2023-03-14 06:25:00|7.34|7.24|7.34|7.24|7.34|7.24|7.3|7.2|107
1678775400000|2023-03-14 06:30:00|7.33|7.23|7.32|7.22|7.34|7.24|7.31|7.21|116
1678775700000|2023-03-14 06:35:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|99
1678776000000|2023-03-14 06:40:00|7.32|7.22|7.3|7.2|7.32|7.22|7.29|7.19|107
1678776300000|2023-03-14 06:45:00|7.31|7.21|7.31|7.21|7.32|7.22|7.29|7.19|53
1678776600000|2023-03-14 06:50:00|7.3|7.2|7.3|7.2|7.31|7.21|7.28|7.18|74
1678776900000|2023-03-14 06:55:00|7.29|7.19|7.3|7.2|7.32|7.22|7.29|7.19|34
1678777200000|2023-03-14 07:00:00|7.31|7.21|7.32|7.22|7.32|7.22|7.3|7.2|61
1678777500000|2023-03-14 07:05:00|7.31|7.21|7.32|7.22|7.32|7.22|7.3|7.2|36
1678777800000|2023-03-14 07:10:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|50
1678778100000|2023-03-14 07:15:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|15
1678778400000|2023-03-14 07:20:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|24
1678778700000|2023-03-14 07:25:00|7.32|7.22|7.3|7.2|7.33|7.23|7.29|7.19|44
1678779000000|2023-03-14 07:30:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|177
1678779300000|2023-03-14 07:35:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|27
1678779600000|2023-03-14 07:40:00|7.3|7.2|7.28|7.18|7.3|7.2|7.27|7.17|85
1678779900000|2023-03-14 07:45:00|7.27|7.17|7.25|7.15|7.28|7.18|7.23|7.13|199
1678780200000|2023-03-14 07:50:00|7.24|7.14|7.26|7.16|7.27|7.17|7.24|7.14|83
1678780500000|2023-03-14 07:55:00|7.25|7.15|7.27|7.17|7.28|7.18|7.25|7.15|38
1678780800000|2023-03-14 08:00:00|7.26|7.16|7.25|7.15|7.28|7.18|7.24|7.14|173
1678781100000|2023-03-14 08:05:00|7.23|7.13|7.23|7.13|7.25|7.15|7.22|7.12|66
1678781400000|2023-03-14 08:10:00|7.22|7.12|7.2|7.1|7.22|7.12|7.18|7.08|30
1678781700000|2023-03-14 08:15:00|7.19|7.09|7.24|7.14|7.24|7.14|7.18|7.08|44
1678782000000|2023-03-14 08:20:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|18
1678782300000|2023-03-14 08:25:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|20
1678782600000|2023-03-14 08:30:00|7.25|7.15|7.26|7.16|7.27|7.17|7.24|7.14|24
1678782900000|2023-03-14 08:35:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|28
1678783200000|2023-03-14 08:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|16
1678783500000|2023-03-14 08:45:00|7.25|7.15|7.25|7.15|7.27|7.17|7.24|7.14|35
1678783800000|2023-03-14 08:50:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|24
1678784100000|2023-03-14 08:55:00|7.26|7.16|7.24|7.14|7.26|7.16|7.23|7.13|24
1678784400000|2023-03-14 09:00:00|7.25|7.15|7.23|7.13|7.25|7.15|7.22|7.12|25
1678784700000|2023-03-14 09:05:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|32
1678785000000|2023-03-14 09:10:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|24
1678785300000|2023-03-14 09:15:00|7.25|7.15|7.23|7.13|7.25|7.15|7.22|7.12|67
1678785600000|2023-03-14 09:20:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|84
1678785900000|2023-03-14 09:25:00|7.22|7.12|7.21|7.11|7.24|7.14|7.2|7.1|158
1678786200000|2023-03-14 09:30:00|7.2|7.1|7.23|7.13|7.23|7.13|7.2|7.1|278
1678786500000|2023-03-14 09:35:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|152
1678786800000|2023-03-14 09:40:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|104
1678787100000|2023-03-14 09:45:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|64
1678787400000|2023-03-14 09:50:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|155
1678787700000|2023-03-14 09:55:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|134
1678788000000|2023-03-14 10:00:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|92
1678788300000|2023-03-14 10:05:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|63
1678788600000|2023-03-14 10:10:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|73
1678788900000|2023-03-14 10:15:00|7.23|7.13|7.25|7.15|7.25|7.15|7.22|7.12|75
1678789200000|2023-03-14 10:20:00|7.24|7.14|7.26|7.16|7.27|7.17|7.24|7.14|43
1678789500000|2023-03-14 10:25:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|18
1678789800000|2023-03-14 10:30:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|10
1678790400000|2023-03-14 10:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|11
1678790700000|2023-03-14 10:45:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|9
1678791000000|2023-03-14 10:50:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|5
1678791300000|2023-03-14 10:55:00|7.28|7.18|7.3|7.2|7.3|7.2|7.26|7.16|43
1678791600000|2023-03-14 11:00:00|7.31|7.21|7.26|7.16|7.31|7.21|7.26|7.16|71
1678791900000|2023-03-14 11:05:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|38
1678792200000|2023-03-14 11:10:00|7.25|7.15|7.28|7.18|7.28|7.18|7.25|7.15|32
1678792500000|2023-03-14 11:15:00|7.27|7.17|7.29|7.19|7.31|7.21|7.27|7.17|119
1678792800000|2023-03-14 11:20:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|189
1678793100000|2023-03-14 11:25:00|7.27|7.17|7.28|7.18|7.29|7.19|7.26|7.16|230
1678793400000|2023-03-14 11:30:00|7.27|7.17|7.27|7.17|7.28|7.18|7.25|7.15|184
1678793700000|2023-03-14 11:35:00|7.26|7.16|7.28|7.18|7.29|7.19|7.25|7.15|271
1678794000000|2023-03-14 11:40:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|219
1678794300000|2023-03-14 11:45:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|118
1678794600000|2023-03-14 11:50:00|7.28|7.18|7.3|7.2|7.31|7.21|7.28|7.18|78
1678794900000|2023-03-14 11:55:00|7.31|7.21|7.3|7.2|7.31|7.21|7.28|7.18|33
1678795200000|2023-03-14 12:00:00|7.28|7.18|7.27|7.17|7.31|7.21|7.26|7.16|188
1678795500000|2023-03-14 12:05:00|7.26|7.16|7.27|7.17|7.29|7.19|7.25|7.15|49
1678795800000|2023-03-14 12:10:00|7.26|7.16|7.26|7.16|7.29|7.19|7.25|7.15|28
1678796100000|2023-03-14 12:15:00|7.25|7.15|7.27|7.17|7.28|7.18|7.25|7.15|31
1678796400000|2023-03-14 12:20:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|21
1678796700000|2023-03-14 12:25:00|7.27|7.17|7.25|7.15|7.28|7.18|7.24|7.14|55
1678797000000|2023-03-14 12:30:00|7.24|7.14|7.42|7.32|7.51|7.41|7.22|7.12|295
1678797300000|2023-03-14 12:35:00|7.44|7.34|7.4|7.3|7.44|7.34|7.33|7.23|238
1678797600000|2023-03-14 12:40:00|7.41|7.31|7.49|7.39|7.5|7.4|7.37|7.27|195
1678797900000|2023-03-14 12:45:00|7.5|7.4|7.52|7.42|7.55|7.45|7.46|7.36|241
1678798200000|2023-03-14 12:50:00|7.53|7.43|7.61|7.51|7.61|7.51|7.51|7.41|206
1678798500000|2023-03-14 12:55:00|7.6|7.5|7.58|7.48|7.61|7.51|7.56|7.46|167
1678798800000|2023-03-14 13:00:00|7.59|7.49|7.69|7.59|7.7|7.6|7.58|7.48|245
1678799100000|2023-03-14 13:05:00|7.68|7.58|7.67|7.57|7.69|7.59|7.63|7.53|205
1678799400000|2023-03-14 13:10:00|7.66|7.56|7.69|7.59|7.7|7.6|7.64|7.54|158
1678799700000|2023-03-14 13:15:00|7.68|7.58|7.52|7.42|7.7|7.6|7.52|7.42|254
1678800000000|2023-03-14 13:20:00|7.55|7.45|7.56|7.46|7.59|7.49|7.51|7.41|397
1678800300000|2023-03-14 13:25:00|7.55|7.45|7.58|7.48|7.6|7.5|7.54|7.44|431
1678800600000|2023-03-14 13:30:00|7.57|7.47|7.62|7.52|7.64|7.54|7.56|7.46|338
1678800900000|2023-03-14 13:35:00|7.61|7.51|7.66|7.56|7.66|7.56|7.61|7.51|340
1678801200000|2023-03-14 13:40:00|7.65|7.55|7.64|7.54|7.67|7.57|7.62|7.52|247
1678801500000|2023-03-14 13:45:00|7.63|7.53|7.69|7.59|7.72|7.62|7.62|7.52|282
1678801800000|2023-03-14 13:50:00|7.7|7.6|7.62|7.52|7.71|7.61|7.6|7.5|166
1678802100000|2023-03-14 13:55:00|7.63|7.53|7.67|7.57|7.68|7.58|7.61|7.51|169
1678802400000|2023-03-14 14:00:00|7.68|7.58|7.64|7.54|7.68|7.58|7.62|7.52|279
1678802700000|2023-03-14 14:05:00|7.63|7.53|7.69|7.59|7.7|7.6|7.61|7.51|332
1678803000000|2023-03-14 14:10:00|7.68|7.58|7.74|7.64|7.74|7.64|7.66|7.56|193
1678803300000|2023-03-14 14:15:00|7.73|7.63|7.77|7.67|7.83|7.73|7.72|7.62|211
1678803600000|2023-03-14 14:20:00|7.78|7.68|7.8|7.7|7.81|7.71|7.77|7.67|300
1678803900000|2023-03-14 14:25:00|7.79|7.69|7.79|7.69|7.81|7.71|7.76|7.66|223
1678804200000|2023-03-14 14:30:00|7.78|7.68|7.79|7.69|7.79|7.69|7.76|7.66|125
1678804500000|2023-03-14 14:35:00|7.78|7.68|7.76|7.66|7.8|7.7|7.76|7.66|195
1678804800000|2023-03-14 14:40:00|7.77|7.67|7.77|7.67|7.78|7.68|7.74|7.64|179
1678805100000|2023-03-14 14:45:00|7.76|7.66|7.79|7.69|7.82|7.72|7.76|7.66|68
1678805400000|2023-03-14 14:50:00|7.8|7.7|7.81|7.71|7.82|7.72|7.78|7.68|118
1678805700000|2023-03-14 14:55:00|7.8|7.7|7.77|7.67|7.82|7.72|7.76|7.66|178
1678806000000|2023-03-14 15:00:00|7.76|7.66|7.76|7.66|7.8|7.7|7.75|7.65|164
1678806300000|2023-03-14 15:05:00|7.77|7.67|7.8|7.7|7.8|7.7|7.76|7.66|357
1678806600000|2023-03-14 15:10:00|7.79|7.69|7.79|7.69|7.8|7.7|7.76|7.66|328
1678806900000|2023-03-14 15:15:00|7.78|7.68|7.77|7.67|7.8|7.7|7.76|7.66|254
1678807200000|2023-03-14 15:20:00|7.76|7.66|7.75|7.65|7.79|7.69|7.74|7.64|200
1678807500000|2023-03-14 15:25:00|7.74|7.64|7.71|7.61|7.76|7.66|7.69|7.59|108
1678807800000|2023-03-14 15:30:00|7.7|7.6|7.72|7.62|7.74|7.64|7.7|7.6|183
1678808100000|2023-03-14 15:35:00|7.73|7.63|7.72|7.62|7.74|7.64|7.71|7.61|94
1678808400000|2023-03-14 15:40:00|7.73|7.63|7.73|7.63|7.74|7.64|7.7|7.6|142
1678808700000|2023-03-14 15:45:00|7.72|7.62|7.77|7.67|7.78|7.68|7.72|7.62|240
1678809000000|2023-03-14 15:50:00|7.76|7.66|7.76|7.66|7.79|7.69|7.73|7.63|235
1678809300000|2023-03-14 15:55:00|7.75|7.65|7.77|7.67|7.78|7.68|7.73|7.63|225
1678809600000|2023-03-14 16:00:00|7.76|7.66|7.77|7.67|7.79|7.69|7.75|7.65|125
1678809900000|2023-03-14 16:05:00|7.76|7.66|7.74|7.64|7.76|7.66|7.72|7.62|201
1678810200000|2023-03-14 16:10:00|7.75|7.65|7.75|7.65|7.77|7.67|7.73|7.63|238
1678810500000|2023-03-14 16:15:00|7.73|7.63|7.73|7.63|7.75|7.65|7.7|7.6|261
1678810800000|2023-03-14 16:20:00|7.72|7.62|7.69|7.59|7.73|7.63|7.66|7.56|329
1678811100000|2023-03-14 16:25:00|7.68|7.58|7.65|7.55|7.69|7.59|7.65|7.55|252
1678811400000|2023-03-14 16:30:00|7.66|7.56|7.71|7.61|7.71|7.61|7.65|7.55|234
1678811700000|2023-03-14 16:35:00|7.7|7.6|7.7|7.6|7.71|7.61|7.67|7.57|288
1678812000000|2023-03-14 16:40:00|7.69|7.59|7.71|7.61|7.71|7.61|7.68|7.58|107
1678812300000|2023-03-14 16:45:00|7.7|7.6|7.75|7.65|7.76|7.66|7.7|7.6|82
1678812600000|2023-03-14 16:50:00|7.74|7.64|7.75|7.65|7.76|7.66|7.72|7.62|80
1678812900000|2023-03-14 16:55:00|7.74|7.64|7.76|7.66|7.77|7.67|7.73|7.63|95
1678813200000|2023-03-14 17:00:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|53
1678813500000|2023-03-14 17:05:00|7.76|7.66|7.72|7.62|7.78|7.68|7.72|7.62|64
1678813800000|2023-03-14 17:10:00|7.74|7.64|7.73|7.63|7.75|7.65|7.71|7.61|80
1678814100000|2023-03-14 17:15:00|7.74|7.64|7.69|7.59|7.74|7.64|7.67|7.57|115
1678814400000|2023-03-14 17:20:00|7.68|7.58|7.69|7.59|7.7|7.6|7.66|7.56|106
1678814700000|2023-03-14 17:25:00|7.7|7.6|7.71|7.61|7.72|7.62|7.69|7.59|110
1678815000000|2023-03-14 17:30:00|7.7|7.6|7.71|7.61|7.73|7.63|7.69|7.59|75
1678815300000|2023-03-14 17:35:00|7.7|7.6|7.75|7.65|7.75|7.65|7.7|7.6|48
1678815600000|2023-03-14 17:40:00|7.74|7.64|7.73|7.63|7.75|7.65|7.71|7.61|66
1678815900000|2023-03-14 17:45:00|7.72|7.62|7.71|7.61|7.73|7.63|7.69|7.59|75
1678816200000|2023-03-14 17:50:00|7.72|7.62|7.75|7.65|7.75|7.65|7.71|7.61|92
1678816500000|2023-03-14 17:55:00|7.74|7.64|7.73|7.63|7.75|7.65|7.72|7.62|72
1678816800000|2023-03-14 18:00:00|7.74|7.64|7.66|7.56|7.75|7.65|7.66|7.56|83
1678817100000|2023-03-14 18:05:00|7.65|7.55|7.65|7.55|7.68|7.58|7.64|7.54|190
1678817400000|2023-03-14 18:10:00|7.66|7.56|7.63|7.53|7.67|7.57|7.62|7.52|112
1678817700000|2023-03-14 18:15:00|7.62|7.52|7.7|7.6|7.71|7.61|7.62|7.52|76
1678818000000|2023-03-14 18:20:00|7.69|7.59|7.72|7.62|7.73|7.63|7.69|7.59|46
1678818300000|2023-03-14 18:25:00|7.71|7.61|7.71|7.61|7.73|7.63|7.7|7.6|24
1678818600000|2023-03-14 18:30:00|7.72|7.62|7.73|7.63|7.73|7.63|7.71|7.61|30
1678818900000|2023-03-14 18:35:00|7.72|7.62|7.7|7.6|7.73|7.63|7.69|7.59|21
1678819200000|2023-03-14 18:40:00|7.71|7.61|7.7|7.6|7.71|7.61|7.68|7.58|20
1678819500000|2023-03-14 18:45:00|7.69|7.59|7.65|7.55|7.7|7.6|7.65|7.55|37
1678819800000|2023-03-14 18:50:00|7.66|7.56|7.61|7.51|7.66|7.56|7.59|7.49|137
1678820100000|2023-03-14 18:55:00|7.6|7.5|7.58|7.48|7.63|7.53|7.57|7.47|64
1678820400000|2023-03-14 19:00:00|7.57|7.47|7.64|7.54|7.64|7.54|7.57|7.47|68
1678820700000|2023-03-14 19:05:00|7.63|7.53|7.64|7.54|7.65|7.55|7.62|7.52|73
1678821000000|2023-03-14 19:10:00|7.63|7.53|7.52|7.42|7.65|7.55|7.52|7.42|161
1678821300000|2023-03-14 19:15:00|7.51|7.41|7.54|7.44|7.54|7.44|7.4|7.3|265
1678821600000|2023-03-14 19:20:00|7.53|7.43|7.51|7.41|7.54|7.44|7.48|7.38|161
1678821900000|2023-03-14 19:25:00|7.5|7.4|7.44|7.34|7.52|7.42|7.44|7.34|165
1678822200000|2023-03-14 19:30:00|7.45|7.35|7.46|7.36|7.49|7.39|7.42|7.32|115
1678822500000|2023-03-14 19:35:00|7.47|7.37|7.45|7.35|7.49|7.39|7.44|7.34|81
1678822800000|2023-03-14 19:40:00|7.46|7.36|7.46|7.36|7.48|7.38|7.43|7.33|41
1678823100000|2023-03-14 19:45:00|7.45|7.35|7.46|7.36|7.47|7.37|7.42|7.32|67
1678823400000|2023-03-14 19:50:00|7.47|7.37|7.5|7.4|7.5|7.4|7.45|7.35|151
1678823700000|2023-03-14 19:55:00|7.51|7.41|7.54|7.44|7.56|7.46|7.48|7.38|158
1678824000000|2023-03-14 20:00:00|7.55|7.45|7.55|7.45|7.58|7.48|7.53|7.43|134
1678824300000|2023-03-14 20:05:00|7.56|7.46|7.54|7.44|7.57|7.47|7.52|7.42|129
1678824600000|2023-03-14 20:10:00|7.53|7.43|7.51|7.41|7.54|7.44|7.5|7.4|90
1678824900000|2023-03-14 20:15:00|7.5|7.4|7.5|7.4|7.53|7.43|7.5|7.4|104
1678825200000|2023-03-14 20:20:00|7.49|7.39|7.52|7.42|7.52|7.42|7.48|7.38|104
1678825500000|2023-03-14 20:25:00|7.51|7.41|7.51|7.41|7.53|7.43|7.51|7.41|151
1678825800000|2023-03-14 20:30:00|7.52|7.42|7.51|7.41|7.53|7.43|7.5|7.4|100
1678826100000|2023-03-14 20:35:00|7.5|7.4|7.46|7.36|7.5|7.4|7.44|7.34|67
1678826400000|2023-03-14 20:40:00|7.45|7.35|7.49|7.39|7.5|7.4|7.45|7.35|26
1678826700000|2023-03-14 20:45:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|45
1678827000000|2023-03-14 20:50:00|7.49|7.39|7.52|7.42|7.52|7.42|7.49|7.39|66
1678827300000|2023-03-14 20:55:00|7.51|7.41|7.49|7.39|7.53|7.43|7.49|7.39|39
1678827600000|2023-03-14 21:00:00|7.5|7.4|7.45|7.35|7.51|7.41|7.45|7.35|62
1678827900000|2023-03-14 21:05:00|7.46|7.36|7.4|7.3|7.46|7.36|7.37|7.27|161
1678828200000|2023-03-14 21:10:00|7.39|7.29|7.44|7.34|7.46|7.36|7.39|7.29|68
1678828500000|2023-03-14 21:15:00|7.43|7.33|7.4|7.3|7.44|7.34|7.35|7.25|151
1678828800000|2023-03-14 21:20:00|7.41|7.31|7.41|7.31|7.43|7.33|7.4|7.3|57
1678829100000|2023-03-14 21:25:00|7.4|7.3|7.42|7.32|7.42|7.32|7.39|7.29|49
1678829400000|2023-03-14 21:30:00|7.41|7.31|7.46|7.36|7.47|7.37|7.41|7.31|64
1678829700000|2023-03-14 21:35:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|52
1678830000000|2023-03-14 21:40:00|7.45|7.35|7.44|7.34|7.46|7.36|7.44|7.34|30
1678830300000|2023-03-14 21:45:00|7.45|7.35|7.44|7.34|7.47|7.37|7.44|7.34|22
1678830600000|2023-03-14 21:50:00|7.45|7.35|7.45|7.35|7.45|7.35|7.42|7.32|29
1678830900000|2023-03-14 21:55:00|7.46|7.36|7.48|7.38|7.49|7.39|7.45|7.35|61
1678831200000|2023-03-14 22:00:00|7.47|7.37|7.47|7.37|7.48|7.38|7.45|7.35|152
1678831500000|2023-03-14 22:05:00|7.46|7.36|7.49|7.39|7.49|7.39|7.43|7.33|168
1678831800000|2023-03-14 22:10:00|7.48|7.38|7.51|7.41|7.51|7.41|7.47|7.37|176
1678832100000|2023-03-14 22:15:00|7.5|7.4|7.48|7.38|7.51|7.41|7.48|7.38|141
1678832400000|2023-03-14 22:20:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|146
1678832700000|2023-03-14 22:25:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|42
1678833000000|2023-03-14 22:30:00|7.47|7.37|7.48|7.38|7.49|7.39|7.46|7.36|51
1678833300000|2023-03-14 22:35:00|7.49|7.39|7.51|7.41|7.51|7.41|7.48|7.38|105
1678833600000|2023-03-14 22:40:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|99
1678833900000|2023-03-14 22:45:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|47
1678834200000|2023-03-14 22:50:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|19
1678834500000|2023-03-14 22:55:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|21
1678834800000|2023-03-14 23:00:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|28
1678835100000|2023-03-14 23:05:00|7.52|7.42|7.51|7.41|7.53|7.43|7.5|7.4|84
1678835400000|2023-03-14 23:10:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|43
1678835700000|2023-03-14 23:15:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|56
1678836000000|2023-03-14 23:20:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|41
1678836300000|2023-03-14 23:25:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|99
1678836600000|2023-03-14 23:30:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|18
1678836900000|2023-03-14 23:35:00|7.53|7.43|7.53|7.43|7.53|7.43|7.51|7.41|37
1678837200000|2023-03-14 23:40:00|7.52|7.42|7.55|7.45|7.55|7.45|7.52|7.42|96
1678837500000|2023-03-14 23:45:00|7.54|7.44|7.52|7.42|7.55|7.45|7.52|7.42|87
1678837800000|2023-03-14 23:50:00|7.53|7.43|7.53|7.43|7.54|7.44|7.51|7.41|89
1678838100000|2023-03-14 23:55:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|105
1678838400000|2023-03-15 00:00:00|7.53|7.43|7.54|7.44|7.54|7.44|7.51|7.41|74
1678838700000|2023-03-15 00:05:00|7.53|7.43|7.52|7.42|7.54|7.44|7.5|7.4|139
1678839000000|2023-03-15 00:10:00|7.51|7.41|7.5|7.4|7.52|7.42|7.49|7.39|162
1678839300000|2023-03-15 00:15:00|7.49|7.39|7.51|7.41|7.52|7.42|7.48|7.38|227
1678839600000|2023-03-15 00:20:00|7.5|7.4|7.49|7.39|7.51|7.41|7.48|7.38|160
1678839900000|2023-03-15 00:25:00|7.48|7.38|7.46|7.36|7.49|7.39|7.45|7.35|100
1678840200000|2023-03-15 00:30:00|7.45|7.35|7.45|7.35|7.48|7.38|7.43|7.33|101
1678840500000|2023-03-15 00:35:00|7.46|7.36|7.45|7.35|7.46|7.36|7.43|7.33|110
1678840800000|2023-03-15 00:40:00|7.44|7.34|7.47|7.37|7.47|7.37|7.44|7.34|71
1678841100000|2023-03-15 00:45:00|7.48|7.38|7.5|7.4|7.5|7.4|7.47|7.37|55
1678841400000|2023-03-15 00:50:00|7.49|7.39|7.52|7.42|7.52|7.42|7.48|7.38|54
1678841700000|2023-03-15 00:55:00|7.51|7.41|7.54|7.44|7.54|7.44|7.51|7.41|80
1678842000000|2023-03-15 01:00:00|7.53|7.43|7.56|7.46|7.56|7.46|7.51|7.41|116
1678842300000|2023-03-15 01:05:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|63
1678842600000|2023-03-15 01:10:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|37
1678842900000|2023-03-15 01:15:00|7.55|7.45|7.58|7.48|7.58|7.48|7.55|7.45|72
1678843200000|2023-03-15 01:20:00|7.57|7.47|7.59|7.49|7.59|7.49|7.57|7.47|38
1678843500000|2023-03-15 01:25:00|7.58|7.48|7.6|7.5|7.61|7.51|7.58|7.48|73
1678843800000|2023-03-15 01:30:00|7.61|7.51|7.61|7.51|7.62|7.52|7.59|7.49|39
1678844100000|2023-03-15 01:35:00|7.6|7.5|7.62|7.52|7.62|7.52|7.58|7.48|51
1678844400000|2023-03-15 01:40:00|7.61|7.51|7.61|7.51|7.63|7.53|7.6|7.5|73
1678844700000|2023-03-15 01:45:00|7.62|7.52|7.59|7.49|7.62|7.52|7.58|7.48|60
1678845000000|2023-03-15 01:50:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|61
1678845300000|2023-03-15 01:55:00|7.59|7.49|7.59|7.49|7.61|7.51|7.58|7.48|29
1678845600000|2023-03-15 02:00:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|26
1678845900000|2023-03-15 02:05:00|7.6|7.5|7.6|7.5|7.61|7.51|7.58|7.48|21
1678846200000|2023-03-15 02:10:00|7.59|7.49|7.58|7.48|7.6|7.5|7.57|7.47|56
1678846500000|2023-03-15 02:15:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|14
1678846800000|2023-03-15 02:20:00|7.59|7.49|7.59|7.49|7.6|7.5|7.57|7.47|36
1678847100000|2023-03-15 02:25:00|7.58|7.48|7.6|7.5|7.61|7.51|7.57|7.47|44
1678847400000|2023-03-15 02:30:00|7.61|7.51|7.6|7.5|7.61|7.51|7.58|7.48|78
1678847700000|2023-03-15 02:35:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|45
1678848000000|2023-03-15 02:40:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|45
1678848300000|2023-03-15 02:45:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|15
1678848600000|2023-03-15 02:50:00|7.6|7.5|7.61|7.51|7.61|7.51|7.59|7.49|110
1678848900000|2023-03-15 02:55:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|59
1678849200000|2023-03-15 03:00:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|14
1678849500000|2023-03-15 03:05:00|7.59|7.49|7.6|7.5|7.61|7.51|7.59|7.49|10
1678849800000|2023-03-15 03:10:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|4
1678850100000|2023-03-15 03:15:00|7.61|7.51|7.59|7.49|7.62|7.52|7.59|7.49|9
1678850400000|2023-03-15 03:20:00|7.6|7.5|7.6|7.5|7.6|7.5|7.58|7.48|7
1678850700000|2023-03-15 03:25:00|7.59|7.49|7.57|7.47|7.59|7.49|7.56|7.46|43
1678851000000|2023-03-15 03:30:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|46
1678851300000|2023-03-15 03:35:00|7.56|7.46|7.58|7.48|7.59|7.49|7.56|7.46|31
1678851600000|2023-03-15 03:40:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|53
1678851900000|2023-03-15 03:45:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|18
1678852200000|2023-03-15 03:50:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|9
1678852500000|2023-03-15 03:55:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|11
1678852800000|2023-03-15 04:00:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|39
1678853100000|2023-03-15 04:05:00|7.61|7.51|7.59|7.49|7.61|7.51|7.59|7.49|19
1678853400000|2023-03-15 04:10:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|35
1678853700000|2023-03-15 04:15:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|20
1678854000000|2023-03-15 04:20:00|7.59|7.49|7.6|7.5|7.6|7.5|7.58|7.48|14
1678854300000|2023-03-15 04:25:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|4
1678854600000|2023-03-15 04:30:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|28
1678854900000|2023-03-15 04:35:00|7.59|7.49|7.59|7.49|7.61|7.51|7.58|7.48|81
1678855200000|2023-03-15 04:40:00|7.6|7.5|7.59|7.49|7.6|7.5|7.58|7.48|116
1678855500000|2023-03-15 04:45:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|74
1678855800000|2023-03-15 04:50:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|17
1678856100000|2023-03-15 04:55:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|7
1678856400000|2023-03-15 05:00:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|11
1678856700000|2023-03-15 05:05:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|7
1678857000000|2023-03-15 05:10:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|15
1678857300000|2023-03-15 05:15:00|7.65|7.55|7.64|7.54|7.65|7.55|7.63|7.53|22
1678857600000|2023-03-15 05:20:00|7.63|7.53|7.64|7.54|7.65|7.55|7.63|7.53|10
1678857900000|2023-03-15 05:25:00|7.65|7.55|7.65|7.55|7.65|7.55|7.63|7.53|11
1678858200000|2023-03-15 05:30:00|7.64|7.54|7.62|7.52|7.65|7.55|7.61|7.51|17
1678858500000|2023-03-15 05:35:00|7.61|7.51|7.62|7.52|7.64|7.54|7.61|7.51|14
1678858800000|2023-03-15 05:40:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|19
1678859100000|2023-03-15 05:45:00|7.6|7.5|7.6|7.5|7.62|7.52|7.6|7.5|5
1678859400000|2023-03-15 05:50:00|7.59|7.49|7.58|7.48|7.6|7.5|7.57|7.47|16
1678859700000|2023-03-15 05:55:00|7.57|7.47|7.59|7.49|7.59|7.49|7.57|7.47|11
1678860000000|2023-03-15 06:00:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|6
1678860300000|2023-03-15 06:05:00|7.58|7.48|7.57|7.47|7.58|7.48|7.54|7.44|24
1678860600000|2023-03-15 06:10:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|10
1678860900000|2023-03-15 06:15:00|7.58|7.48|7.55|7.45|7.58|7.48|7.54|7.44|8
1678861200000|2023-03-15 06:20:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|7
1678861500000|2023-03-15 06:25:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|8
1678861800000|2023-03-15 06:30:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|3
1678862100000|2023-03-15 06:35:00|7.54|7.44|7.56|7.46|7.57|7.47|7.54|7.44|35
1678862400000|2023-03-15 06:40:00|7.57|7.47|7.58|7.48|7.59|7.49|7.56|7.46|12
1678862700000|2023-03-15 06:45:00|7.59|7.49|7.57|7.47|7.59|7.49|7.57|7.47|7
1678863000000|2023-03-15 06:50:00|7.58|7.48|7.57|7.47|7.59|7.49|7.56|7.46|23
1678863300000|2023-03-15 06:55:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|17
1678863600000|2023-03-15 07:00:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|6
1678863900000|2023-03-15 07:05:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|13
1678864200000|2023-03-15 07:10:00|7.6|7.5|7.58|7.48|7.6|7.5|7.57|7.47|25
1678864500000|2023-03-15 07:15:00|7.57|7.47|7.57|7.47|7.58|7.48|7.54|7.44|39
1678864800000|2023-03-15 07:20:00|7.56|7.46|7.58|7.48|7.58|7.48|7.56|7.46|47
1678865100000|2023-03-15 07:25:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|34
1678865400000|2023-03-15 07:30:00|7.59|7.49|7.59|7.49|7.59|7.49|7.57|7.47|19
1678865700000|2023-03-15 07:35:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|33
1678866000000|2023-03-15 07:40:00|7.59|7.49|7.6|7.5|7.6|7.5|7.58|7.48|16
1678866300000|2023-03-15 07:45:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|9
1678866600000|2023-03-15 07:50:00|7.6|7.5|7.59|7.49|7.6|7.5|7.57|7.47|10
1678866900000|2023-03-15 07:55:00|7.58|7.48|7.6|7.5|7.6|7.5|7.58|7.48|39
1678867200000|2023-03-15 08:00:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|3
1678867500000|2023-03-15 08:05:00|7.58|7.48|7.57|7.47|7.59|7.49|7.57|7.47|34
1678867800000|2023-03-15 08:10:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|69
1678868100000|2023-03-15 08:15:00|7.57|7.47|7.59|7.49|7.59|7.49|7.56|7.46|57
1678868400000|2023-03-15 08:20:00|7.58|7.48|7.58|7.48|7.6|7.5|7.58|7.48|23
1678868700000|2023-03-15 08:25:00|7.59|7.49|7.57|7.47|7.59|7.49|7.56|7.46|47
1678869000000|2023-03-15 08:30:00|7.56|7.46|7.55|7.45|7.57|7.47|7.54|7.44|60
1678869300000|2023-03-15 08:35:00|7.54|7.44|7.57|7.47|7.57|7.47|7.54|7.44|46
1678869600000|2023-03-15 08:40:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|64
1678869900000|2023-03-15 08:45:00|7.56|7.46|7.56|7.46|7.58|7.48|7.56|7.46|21
1678870200000|2023-03-15 08:50:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|49
1678870500000|2023-03-15 08:55:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|4
1678870800000|2023-03-15 09:00:00|7.54|7.44|7.56|7.46|7.56|7.46|7.54|7.44|25
1678871100000|2023-03-15 09:05:00|7.55|7.45|7.54|7.44|7.56|7.46|7.53|7.43|18
1678871400000|2023-03-15 09:10:00|7.53|7.43|7.53|7.43|7.55|7.45|7.52|7.42|17
1678871700000|2023-03-15 09:15:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|14
1678872000000|2023-03-15 09:20:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|9
1678872300000|2023-03-15 09:25:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|7
1678872600000|2023-03-15 09:30:00|7.52|7.42|7.53|7.43|7.54|7.44|7.51|7.41|12
1678872900000|2023-03-15 09:35:00|7.54|7.44|7.5|7.4|7.54|7.44|7.49|7.39|60
1678873200000|2023-03-15 09:40:00|7.51|7.41|7.48|7.38|7.51|7.41|7.47|7.37|88
1678873500000|2023-03-15 09:45:00|7.47|7.37|7.49|7.39|7.49|7.39|7.46|7.36|37
1678873800000|2023-03-15 09:50:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|23
1678874100000|2023-03-15 09:55:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|18
1678874400000|2023-03-15 10:00:00|7.47|7.37|7.49|7.39|7.5|7.4|7.47|7.37|45
1678874700000|2023-03-15 10:05:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|66
1678875000000|2023-03-15 10:10:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|13
1678875300000|2023-03-15 10:15:00|7.47|7.37|7.45|7.35|7.47|7.37|7.44|7.34|21
1678875600000|2023-03-15 10:20:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|9
1678875900000|2023-03-15 10:25:00|7.45|7.35|7.43|7.33|7.46|7.36|7.42|7.32|17
1678876200000|2023-03-15 10:30:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|39
1678876500000|2023-03-15 10:35:00|7.43|7.33|7.42|7.32|7.43|7.33|7.4|7.3|124
1678876800000|2023-03-15 10:40:00|7.41|7.31|7.45|7.35|7.46|7.36|7.41|7.31|107
1678877100000|2023-03-15 10:45:00|7.44|7.34|7.44|7.34|7.46|7.36|7.43|7.33|44
1678877400000|2023-03-15 10:50:00|7.45|7.35|7.44|7.34|7.47|7.37|7.43|7.33|60
1678877700000|2023-03-15 10:55:00|7.43|7.33|7.42|7.32|7.45|7.35|7.41|7.31|65
1678878000000|2023-03-15 11:00:00|7.43|7.33|7.4|7.3|7.43|7.33|7.39|7.29|36
1678878300000|2023-03-15 11:05:00|7.39|7.29|7.35|7.25|7.4|7.3|7.32|7.22|72
1678878600000|2023-03-15 11:10:00|7.34|7.24|7.36|7.26|7.37|7.27|7.34|7.24|75
1678878900000|2023-03-15 11:15:00|7.35|7.25|7.31|7.21|7.36|7.26|7.29|7.19|154
1678879200000|2023-03-15 11:20:00|7.3|7.2|7.32|7.22|7.33|7.23|7.29|7.19|112
1678879500000|2023-03-15 11:25:00|7.31|7.21|7.32|7.22|7.34|7.24|7.31|7.21|64
1678879800000|2023-03-15 11:30:00|7.33|7.23|7.31|7.21|7.33|7.23|7.27|7.17|101
1678880100000|2023-03-15 11:35:00|7.3|7.2|7.34|7.24|7.34|7.24|7.29|7.19|43
1678880400000|2023-03-15 11:40:00|7.33|7.23|7.37|7.27|7.37|7.27|7.33|7.23|11
1678880700000|2023-03-15 11:45:00|7.38|7.28|7.35|7.25|7.38|7.28|7.34|7.24|32
1678881000000|2023-03-15 11:50:00|7.36|7.26|7.38|7.28|7.38|7.28|7.34|7.24|29
1678881300000|2023-03-15 11:55:00|7.39|7.29|7.41|7.31|7.41|7.31|7.37|7.27|95
1678881600000|2023-03-15 12:00:00|7.4|7.3|7.41|7.31|7.42|7.32|7.38|7.28|86
1678881900000|2023-03-15 12:05:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|11
1678882200000|2023-03-15 12:10:00|7.39|7.29|7.37|7.27|7.39|7.29|7.35|7.25|34
1678882500000|2023-03-15 12:15:00|7.36|7.26|7.33|7.23|7.37|7.27|7.32|7.22|116
1678882800000|2023-03-15 12:20:00|7.32|7.22|7.36|7.26|7.36|7.26|7.32|7.22|247
1678883100000|2023-03-15 12:25:00|7.35|7.25|7.37|7.27|7.37|7.27|7.34|7.24|59
1678883400000|2023-03-15 12:30:00|7.36|7.26|7.46|7.36|7.49|7.39|7.36|7.26|225
1678883700000|2023-03-15 12:35:00|7.45|7.35|7.41|7.31|7.46|7.36|7.37|7.27|90
1678884000000|2023-03-15 12:40:00|7.4|7.3|7.34|7.24|7.42|7.32|7.33|7.23|69
1678884300000|2023-03-15 12:45:00|7.35|7.25|7.33|7.23|7.36|7.26|7.26|7.16|209
1678884600000|2023-03-15 12:50:00|7.32|7.22|7.37|7.27|7.39|7.29|7.31|7.21|182
1678884900000|2023-03-15 12:55:00|7.36|7.26|7.39|7.29|7.4|7.3|7.35|7.25|82
1678885200000|2023-03-15 13:00:00|7.38|7.28|7.41|7.31|7.41|7.31|7.36|7.26|134
1678885500000|2023-03-15 13:05:00|7.4|7.3|7.41|7.31|7.41|7.31|7.36|7.26|45
1678885800000|2023-03-15 13:10:00|7.4|7.3|7.45|7.35|7.45|7.35|7.39|7.29|233
1678886100000|2023-03-15 13:15:00|7.44|7.34|7.46|7.36|7.46|7.36|7.42|7.32|120
1678886400000|2023-03-15 13:20:00|7.45|7.35|7.45|7.35|7.47|7.37|7.43|7.33|105
1678886700000|2023-03-15 13:25:00|7.44|7.34|7.43|7.33|7.45|7.35|7.41|7.31|135
1678887000000|2023-03-15 13:30:00|7.42|7.32|7.42|7.32|7.45|7.35|7.4|7.3|112
1678887300000|2023-03-15 13:35:00|7.43|7.33|7.39|7.29|7.43|7.33|7.37|7.27|123
1678887600000|2023-03-15 13:40:00|7.38|7.28|7.4|7.3|7.41|7.31|7.37|7.27|204
1678887900000|2023-03-15 13:45:00|7.39|7.29|7.39|7.29|7.4|7.3|7.37|7.27|145
1678888200000|2023-03-15 13:50:00|7.38|7.28|7.36|7.26|7.39|7.29|7.33|7.23|226
1678888500000|2023-03-15 13:55:00|7.37|7.27|7.31|7.21|7.37|7.27|7.3|7.2|179
1678888800000|2023-03-15 14:00:00|7.32|7.22|7.33|7.23|7.34|7.24|7.28|7.18|270
1678889100000|2023-03-15 14:05:00|7.34|7.24|7.34|7.24|7.38|7.28|7.33|7.23|149
1678889400000|2023-03-15 14:10:00|7.36|7.26|7.33|7.23|7.38|7.28|7.32|7.22|130
1678889700000|2023-03-15 14:15:00|7.32|7.22|7.35|7.25|7.37|7.27|7.32|7.22|140
1678890000000|2023-03-15 14:20:00|7.34|7.24|7.34|7.24|7.37|7.27|7.32|7.22|77
1678890300000|2023-03-15 14:25:00|7.33|7.23|7.3|7.2|7.34|7.24|7.28|7.18|103
1678890600000|2023-03-15 14:30:00|7.29|7.19|7.25|7.15|7.3|7.2|7.24|7.14|157
1678890900000|2023-03-15 14:35:00|7.26|7.16|7.25|7.15|7.28|7.18|7.23|7.13|204
1678891200000|2023-03-15 14:40:00|7.26|7.16|7.18|7.08|7.26|7.16|7.14|7.04|259
1678891500000|2023-03-15 14:45:00|7.17|7.07|7.2|7.1|7.21|7.11|7.16|7.06|241
1678891800000|2023-03-15 14:50:00|7.19|7.09|7.22|7.12|7.24|7.14|7.18|7.08|173
1678892100000|2023-03-15 14:55:00|7.23|7.13|7.24|7.14|7.26|7.16|7.21|7.11|288
1678892400000|2023-03-15 15:00:00|7.25|7.15|7.23|7.13|7.25|7.15|7.21|7.11|207
1678892700000|2023-03-15 15:05:00|7.22|7.12|7.21|7.11|7.25|7.15|7.2|7.1|159
1678893000000|2023-03-15 15:10:00|7.2|7.1|7.25|7.15|7.26|7.16|7.2|7.1|234
1678893300000|2023-03-15 15:15:00|7.24|7.14|7.28|7.18|7.28|7.18|7.24|7.14|262
1678893600000|2023-03-15 15:20:00|7.27|7.17|7.21|7.11|7.28|7.18|7.19|7.09|286
1678893900000|2023-03-15 15:25:00|7.2|7.1|7.17|7.07|7.22|7.12|7.14|7.04|280
1678894200000|2023-03-15 15:30:00|7.16|7.06|7.11|7.01|7.18|7.08|7.09|6.99|241
1678894500000|2023-03-15 15:35:00|7.1|7|7.04|6.94|7.11|7.01|7.01|6.91|283
1678894800000|2023-03-15 15:40:00|7.03|6.93|7.07|6.97|7.09|6.99|7.02|6.92|122
1678895100000|2023-03-15 15:45:00|7.06|6.96|7.1|7|7.11|7.01|7.06|6.96|116
1678895400000|2023-03-15 15:50:00|7.09|6.99|7.01|6.91|7.1|7|7.01|6.91|125
1678895700000|2023-03-15 15:55:00|7.02|6.92|7.02|6.92|7.04|6.94|6.99|6.89|202
1678896000000|2023-03-15 16:00:00|7.03|6.93|6.92|6.82|7.04|6.94|6.88|6.78|234
1678896300000|2023-03-15 16:05:00|6.91|6.81|6.94|6.84|6.97|6.87|6.91|6.81|163
1678896600000|2023-03-15 16:10:00|6.93|6.83|6.96|6.86|6.96|6.86|6.88|6.78|192
1678896900000|2023-03-15 16:15:00|6.95|6.85|6.95|6.85|7.01|6.91|6.94|6.84|157
1678897200000|2023-03-15 16:20:00|6.96|6.86|6.94|6.84|6.99|6.89|6.92|6.82|152
1678897500000|2023-03-15 16:25:00|6.95|6.85|6.94|6.84|6.96|6.86|6.92|6.82|182
1678897800000|2023-03-15 16:30:00|6.95|6.85|6.98|6.88|6.99|6.89|6.93|6.83|182
1678898100000|2023-03-15 16:35:00|6.97|6.87|6.92|6.82|6.99|6.89|6.91|6.81|132
1678898400000|2023-03-15 16:40:00|6.91|6.81|6.86|6.76|6.92|6.82|6.83|6.73|264
1678898700000|2023-03-15 16:45:00|6.87|6.77|6.89|6.79|6.9|6.8|6.83|6.73|159
1678899000000|2023-03-15 16:50:00|6.9|6.8|6.87|6.77|6.92|6.82|6.86|6.76|269
1678899300000|2023-03-15 16:55:00|6.86|6.76|6.84|6.74|6.88|6.78|6.79|6.69|227
1678899600000|2023-03-15 17:00:00|6.83|6.73|6.84|6.74|6.88|6.78|6.82|6.72|139
1678899900000|2023-03-15 17:05:00|6.85|6.75|6.9|6.8|6.92|6.82|6.84|6.74|176
1678900200000|2023-03-15 17:10:00|6.89|6.79|6.93|6.83|6.93|6.83|6.89|6.79|157
1678900500000|2023-03-15 17:15:00|6.92|6.82|6.92|6.82|6.93|6.83|6.9|6.8|103
1678900800000|2023-03-15 17:20:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|52
1678901100000|2023-03-15 17:25:00|6.89|6.79|6.92|6.82|6.93|6.83|6.89|6.79|50
1678901400000|2023-03-15 17:30:00|6.91|6.81|6.92|6.82|6.92|6.82|6.89|6.79|60
1678901700000|2023-03-15 17:35:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|56
1678902000000|2023-03-15 17:40:00|6.91|6.81|6.88|6.78|6.91|6.81|6.88|6.78|50
1678902300000|2023-03-15 17:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.85|6.75|42
1678902600000|2023-03-15 17:50:00|6.88|6.78|6.91|6.81|6.91|6.81|6.88|6.78|32
1678902900000|2023-03-15 17:55:00|6.9|6.8|6.91|6.81|6.94|6.84|6.89|6.79|70
1678903200000|2023-03-15 18:00:00|6.92|6.82|6.88|6.78|6.92|6.82|6.87|6.77|110
1678903500000|2023-03-15 18:05:00|6.89|6.79|6.87|6.77|6.89|6.79|6.86|6.76|119
1678903800000|2023-03-15 18:10:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|220
1678904100000|2023-03-15 18:15:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|129
1678904400000|2023-03-15 18:20:00|6.87|6.77|6.91|6.81|6.91|6.81|6.87|6.77|43
1678904700000|2023-03-15 18:25:00|6.92|6.82|6.94|6.84|6.95|6.85|6.91|6.81|63
1678905000000|2023-03-15 18:30:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|75
1678905300000|2023-03-15 18:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|46
1678905600000|2023-03-15 18:40:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|47
1678905900000|2023-03-15 18:45:00|6.95|6.85|6.95|6.85|6.97|6.87|6.95|6.85|25
1678906200000|2023-03-15 18:50:00|6.96|6.86|6.96|6.86|6.97|6.87|6.92|6.82|55
1678906500000|2023-03-15 18:55:00|6.97|6.87|6.99|6.89|6.99|6.89|6.96|6.86|55
1678906800000|2023-03-15 19:00:00|6.98|6.88|6.96|6.86|6.99|6.89|6.95|6.85|39
1678907100000|2023-03-15 19:05:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|55
1678907400000|2023-03-15 19:10:00|6.94|6.84|6.95|6.85|6.96|6.86|6.93|6.83|84
1678907700000|2023-03-15 19:15:00|6.94|6.84|6.94|6.84|6.96|6.86|6.94|6.84|25
1678908000000|2023-03-15 19:20:00|6.93|6.83|6.96|6.86|6.97|6.87|6.93|6.83|64
1678908300000|2023-03-15 19:25:00|6.97|6.87|6.99|6.89|6.99|6.89|6.96|6.86|77
1678908600000|2023-03-15 19:30:00|6.98|6.88|6.99|6.89|7|6.9|6.97|6.87|34
1678908900000|2023-03-15 19:35:00|6.98|6.88|6.95|6.85|6.99|6.89|6.94|6.84|128
1678909200000|2023-03-15 19:40:00|6.94|6.84|6.92|6.82|6.95|6.85|6.91|6.81|75
1678909500000|2023-03-15 19:45:00|6.91|6.81|6.92|6.82|6.93|6.83|6.9|6.8|52
1678909800000|2023-03-15 19:50:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|46
1678910100000|2023-03-15 19:55:00|6.93|6.83|6.96|6.86|6.96|6.86|6.92|6.82|90
1678910400000|2023-03-15 20:00:00|6.95|6.85|6.94|6.84|6.96|6.86|6.92|6.82|86
1678910700000|2023-03-15 20:05:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|127
1678911000000|2023-03-15 20:10:00|6.92|6.82|6.94|6.84|6.95|6.85|6.92|6.82|103
1678911300000|2023-03-15 20:15:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|89
1678911600000|2023-03-15 20:20:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|71
1678911900000|2023-03-15 20:25:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|110
1678912200000|2023-03-15 20:30:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|85
1678912500000|2023-03-15 20:35:00|6.97|6.87|7.01|6.91|7.01|6.91|6.97|6.87|83
1678912800000|2023-03-15 20:40:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|98
1678913100000|2023-03-15 20:45:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|49
1678913400000|2023-03-15 20:50:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|64
1678913700000|2023-03-15 20:55:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|14
1678914000000|2023-03-15 21:00:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|23
1678914300000|2023-03-15 21:05:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|35
1678914600000|2023-03-15 21:10:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|26
1678914900000|2023-03-15 21:15:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|5
1678915200000|2023-03-15 21:20:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|5
1678915500000|2023-03-15 21:25:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|20
1678915800000|2023-03-15 21:30:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|8
1678916100000|2023-03-15 21:35:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|27
1678916400000|2023-03-15 21:40:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|9
1678916700000|2023-03-15 21:45:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|16
1678917000000|2023-03-15 21:50:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|19
1678917300000|2023-03-15 21:55:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|12
1678917600000|2023-03-15 22:00:00|7|6.9|7.03|6.93|7.03|6.93|7|6.9|84
1678917900000|2023-03-15 22:05:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|143
1678918200000|2023-03-15 22:10:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|149
1678918500000|2023-03-15 22:15:00|7.03|6.93|7.01|6.91|7.04|6.94|7.01|6.91|115
1678918800000|2023-03-15 22:20:00|7|6.9|7.02|6.92|7.02|6.92|6.99|6.89|63
1678919100000|2023-03-15 22:25:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|31
1678919400000|2023-03-15 22:30:00|7|6.9|6.97|6.87|7.01|6.91|6.97|6.87|52
1678919700000|2023-03-15 22:35:00|6.99|6.89|6.97|6.87|6.99|6.89|6.93|6.83|84
1678920000000|2023-03-15 22:40:00|6.96|6.86|6.99|6.89|7|6.9|6.96|6.86|116
1678920300000|2023-03-15 22:45:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|50
1678920600000|2023-03-15 22:50:00|6.98|6.88|7.01|6.91|7.01|6.91|6.98|6.88|92
1678920900000|2023-03-15 22:55:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|63
1678921200000|2023-03-15 23:00:00|6.99|6.89|7.02|6.92|7.02|6.92|6.98|6.88|80
1678921500000|2023-03-15 23:05:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|35
1678921800000|2023-03-15 23:10:00|7.01|6.91|7.02|6.92|7.03|6.93|6.99|6.89|71
1678922100000|2023-03-15 23:15:00|7.01|6.91|7.03|6.93|7.03|6.93|7|6.9|109
1678922400000|2023-03-15 23:20:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|92
1678922700000|2023-03-15 23:25:00|7.04|6.94|7.02|6.92|7.04|6.94|7|6.9|97
1678923000000|2023-03-15 23:30:00|7.01|6.91|7.03|6.93|7.03|6.93|7|6.9|47
1678923300000|2023-03-15 23:35:00|7.02|6.92|7|6.9|7.03|6.93|6.99|6.89|17
1678923600000|2023-03-15 23:40:00|7.01|6.91|7|6.9|7.02|6.92|6.98|6.88|211
1678923900000|2023-03-15 23:45:00|7.01|6.91|7.02|6.92|7.03|6.93|6.98|6.88|152
1678924200000|2023-03-15 23:50:00|7.01|6.91|7.03|6.93|7.04|6.94|7|6.9|124
1678924500000|2023-03-15 23:55:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|134
1678924800000|2023-03-16 00:00:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|187
1678925100000|2023-03-16 00:05:00|7.03|6.93|7.02|6.92|7.05|6.95|7.02|6.92|184
1678925400000|2023-03-16 00:10:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|92
1678925700000|2023-03-16 00:15:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|76
1678926000000|2023-03-16 00:20:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|127
1678926300000|2023-03-16 00:25:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|42
1678926600000|2023-03-16 00:30:00|7.06|6.96|7.01|6.91|7.07|6.97|7.01|6.91|168
1678926900000|2023-03-16 00:35:00|7.02|6.92|7.03|6.93|7.04|6.94|7|6.9|132
1678927200000|2023-03-16 00:40:00|7.04|6.94|7.01|6.91|7.05|6.95|7|6.9|172
1678927500000|2023-03-16 00:45:00|7|6.9|7.03|6.93|7.04|6.94|6.98|6.88|86
1678927800000|2023-03-16 00:50:00|7.02|6.92|7.02|6.92|7.04|6.94|7|6.9|99
1678928100000|2023-03-16 00:55:00|7.01|6.91|6.97|6.87|7.03|6.93|6.97|6.87|169
1678928400000|2023-03-16 01:00:00|6.98|6.88|7.02|6.92|7.03|6.93|6.97|6.87|183
1678928700000|2023-03-16 01:05:00|7.01|6.91|7|6.9|7.02|6.92|6.99|6.89|82
1678929000000|2023-03-16 01:10:00|7.01|6.91|7|6.9|7.02|6.92|6.99|6.89|74
1678929300000|2023-03-16 01:15:00|6.99|6.89|6.95|6.85|6.99|6.89|6.94|6.84|135
1678929600000|2023-03-16 01:20:00|6.94|6.84|7|6.9|7.01|6.91|6.94|6.84|215
1678929900000|2023-03-16 01:25:00|6.99|6.89|7|6.9|7.01|6.91|6.98|6.88|164
1678930200000|2023-03-16 01:30:00|6.99|6.89|7.02|6.92|7.03|6.93|6.99|6.89|71
1678930500000|2023-03-16 01:35:00|7.01|6.91|7|6.9|7.02|6.92|6.99|6.89|110
1678930800000|2023-03-16 01:40:00|6.99|6.89|7|6.9|7.01|6.91|6.97|6.87|194
1678931100000|2023-03-16 01:45:00|6.99|6.89|7.02|6.92|7.02|6.92|6.98|6.88|178
1678931400000|2023-03-16 01:50:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|165
1678931700000|2023-03-16 01:55:00|7.02|6.92|7.02|6.92|7.04|6.94|7.01|6.91|39
1678932000000|2023-03-16 02:00:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|33
1678932300000|2023-03-16 02:05:00|7.02|6.92|7.05|6.95|7.05|6.95|7.02|6.92|32
1678932600000|2023-03-16 02:10:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|31
1678932900000|2023-03-16 02:15:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|41
1678933200000|2023-03-16 02:20:00|7.04|6.94|7.07|6.97|7.07|6.97|7.04|6.94|16
1678933500000|2023-03-16 02:25:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|23
1678933800000|2023-03-16 02:30:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|13
1678934100000|2023-03-16 02:35:00|7.08|6.98|7.1|7|7.1|7|7.07|6.97|31
1678934400000|2023-03-16 02:40:00|7.09|6.99|7.1|7|7.11|7.01|7.08|6.98|36
1678934700000|2023-03-16 02:45:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|28
1678935000000|2023-03-16 02:50:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|79
1678935300000|2023-03-16 02:55:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|76
1678935600000|2023-03-16 03:00:00|7.12|7.02|7.11|7.01|7.14|7.04|7.11|7.01|78
1678935900000|2023-03-16 03:05:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|53
1678936200000|2023-03-16 03:10:00|7.09|6.99|7.06|6.96|7.1|7|7.05|6.95|62
1678936500000|2023-03-16 03:15:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|116
1678936800000|2023-03-16 03:20:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|147
1678937100000|2023-03-16 03:25:00|7.08|6.98|7.08|6.98|7.08|6.98|7.06|6.96|63
1678937400000|2023-03-16 03:30:00|7.07|6.97|7.07|6.97|7.09|6.99|7.07|6.97|129
1678937700000|2023-03-16 03:35:00|7.08|6.98|7.04|6.94|7.08|6.98|7.03|6.93|75
1678938000000|2023-03-16 03:40:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|142
1678938300000|2023-03-16 03:45:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|135
1678938600000|2023-03-16 03:50:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|74
1678938900000|2023-03-16 03:55:00|7.06|6.96|7.07|6.97|7.08|6.98|7.04|6.94|118
1678939200000|2023-03-16 04:00:00|7.06|6.96|7.05|6.95|7.08|6.98|7.05|6.95|86
1678939500000|2023-03-16 04:05:00|7.06|6.96|7.07|6.97|7.08|6.98|7.04|6.94|90
1678939800000|2023-03-16 04:10:00|7.08|6.98|7.05|6.95|7.08|6.98|7.04|6.94|150
1678940100000|2023-03-16 04:15:00|7.04|6.94|7.02|6.92|7.05|6.95|7.02|6.92|145
1678940400000|2023-03-16 04:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|91
1678940700000|2023-03-16 04:25:00|7.04|6.94|7.05|6.95|7.06|6.96|7.03|6.93|114
1678941000000|2023-03-16 04:30:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|29
1678941300000|2023-03-16 04:35:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|108
1678941600000|2023-03-16 04:40:00|7.01|6.91|7.01|6.91|7.03|6.93|7|6.9|111
1678941900000|2023-03-16 04:45:00|7.02|6.92|7.02|6.92|7.03|6.93|7|6.9|59
1678942200000|2023-03-16 04:50:00|7.03|6.93|7.01|6.91|7.03|6.93|7|6.9|41
1678942500000|2023-03-16 04:55:00|7.02|6.92|7.03|6.93|7.03|6.93|7|6.9|74
1678942800000|2023-03-16 05:00:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|94
1678943100000|2023-03-16 05:05:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|65
1678943400000|2023-03-16 05:10:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|48
1678943700000|2023-03-16 05:15:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|102
1678944000000|2023-03-16 05:20:00|7.03|6.93|7.07|6.97|7.07|6.97|7.02|6.92|177
1678944300000|2023-03-16 05:25:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|135
1678944600000|2023-03-16 05:30:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|181
1678944900000|2023-03-16 05:35:00|7.08|6.98|7.06|6.96|7.09|6.99|7.06|6.96|149
1678945200000|2023-03-16 05:40:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|123
1678945500000|2023-03-16 05:45:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|159
1678945800000|2023-03-16 05:50:00|7.05|6.95|7.07|6.97|7.07|6.97|7.04|6.94|133
1678946100000|2023-03-16 05:55:00|7.06|6.96|7.08|6.98|7.09|6.99|7.05|6.95|152
1678946400000|2023-03-16 06:00:00|7.09|6.99|7.11|7.01|7.11|7.01|7.06|6.96|198
1678946700000|2023-03-16 06:05:00|7.1|7|7.09|6.99|7.12|7.02|7.08|6.98|233
1678947000000|2023-03-16 06:10:00|7.08|6.98|7.08|6.98|7.1|7|7.06|6.96|163
1678947300000|2023-03-16 06:15:00|7.07|6.97|7.07|6.97|7.09|6.99|7.06|6.96|84
1678947600000|2023-03-16 06:20:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|120
1678947900000|2023-03-16 06:25:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|87
1678948200000|2023-03-16 06:30:00|7.07|6.97|7.08|6.98|7.09|6.99|7.07|6.97|98
1678948500000|2023-03-16 06:35:00|7.09|6.99|7.07|6.97|7.09|6.99|7.06|6.96|35
1678948800000|2023-03-16 06:40:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|43
1678949100000|2023-03-16 06:45:00|7.07|6.97|7.06|6.96|7.07|6.97|7.04|6.94|132
1678949400000|2023-03-16 06:50:00|7.07|6.97|7.06|6.96|7.07|6.97|7.03|6.93|162
1678949700000|2023-03-16 06:55:00|7.05|6.95|7.08|6.98|7.09|6.99|7.05|6.95|193
1678950000000|2023-03-16 07:00:00|7.07|6.97|7.09|6.99|7.11|7.01|7.06|6.96|137
1678950300000|2023-03-16 07:05:00|7.1|7|7.11|7.01|7.11|7.01|7.08|6.98|132
1678950600000|2023-03-16 07:10:00|7.1|7|7.09|6.99|7.12|7.02|7.08|6.98|186
1678950900000|2023-03-16 07:15:00|7.1|7|7.1|7|7.1|7|7.08|6.98|135
1678951200000|2023-03-16 07:20:00|7.09|6.99|7.11|7.01|7.12|7.02|7.09|6.99|230
1678951500000|2023-03-16 07:25:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|144
1678951800000|2023-03-16 07:30:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|125
1678952100000|2023-03-16 07:35:00|7.13|7.03|7.13|7.03|7.13|7.03|7.1|7|135
1678952400000|2023-03-16 07:40:00|7.14|7.04|7.11|7.01|7.14|7.04|7.1|7|92
1678952700000|2023-03-16 07:45:00|7.1|7|7.11|7.01|7.12|7.02|7.09|6.99|148
1678953000000|2023-03-16 07:50:00|7.1|7|7.1|7|7.11|7.01|7.1|7|113
1678953300000|2023-03-16 07:55:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|6
1678953600000|2023-03-16 08:00:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|132
1678953900000|2023-03-16 08:05:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|157
1678954200000|2023-03-16 08:10:00|7.1|7|7.09|6.99|7.11|7.01|7.09|6.99|112
1678954500000|2023-03-16 08:15:00|7.1|7|7.08|6.98|7.1|7|7.07|6.97|130
1678954800000|2023-03-16 08:20:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|50
1678955100000|2023-03-16 08:25:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|147
1678955400000|2023-03-16 08:30:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|80
1678955700000|2023-03-16 08:35:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|120
1678956000000|2023-03-16 08:40:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|64
1678956300000|2023-03-16 08:45:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|25
1678956600000|2023-03-16 08:50:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|32
1678956900000|2023-03-16 08:55:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|38
1678957200000|2023-03-16 09:00:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|128
1678957500000|2023-03-16 09:05:00|7.09|6.99|7.08|6.98|7.1|7|7.06|6.96|212
1678957800000|2023-03-16 09:10:00|7.07|6.97|7.07|6.97|7.09|6.99|7.06|6.96|141
1678958100000|2023-03-16 09:15:00|7.06|6.96|7.04|6.94|7.08|6.98|7.04|6.94|139
1678958400000|2023-03-16 09:20:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|64
1678958700000|2023-03-16 09:25:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|74
1678959000000|2023-03-16 09:30:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|109
1678959300000|2023-03-16 09:35:00|7.06|6.96|7.08|6.98|7.09|6.99|7.05|6.95|75
1678959600000|2023-03-16 09:40:00|7.07|6.97|7.15|7.05|7.16|7.06|7.07|6.97|219
1678959900000|2023-03-16 09:45:00|7.14|7.04|7.13|7.03|7.15|7.05|7.1|7|122
1678960200000|2023-03-16 09:50:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|142
1678960500000|2023-03-16 09:55:00|7.11|7.01|7.11|7.01|7.13|7.03|7.1|7|161
1678960800000|2023-03-16 10:00:00|7.1|7|7.13|7.03|7.13|7.03|7.07|6.97|230
1678961100000|2023-03-16 10:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|130
1678961400000|2023-03-16 10:10:00|7.13|7.03|7.12|7.02|7.13|7.03|7.1|7|91
1678961700000|2023-03-16 10:15:00|7.11|7.01|7.13|7.03|7.13|7.03|7.1|7|145
1678962000000|2023-03-16 10:20:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|156
1678962300000|2023-03-16 10:25:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|162
1678962600000|2023-03-16 10:30:00|7.1|7|7.13|7.03|7.14|7.04|7.1|7|164
1678962900000|2023-03-16 10:35:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|158
1678963200000|2023-03-16 10:40:00|7.12|7.02|7.14|7.04|7.15|7.05|7.12|7.02|35
1678963500000|2023-03-16 10:45:00|7.13|7.03|7.16|7.06|7.17|7.07|7.13|7.03|124
1678963800000|2023-03-16 10:50:00|7.15|7.05|7.15|7.05|7.16|7.06|7.13|7.03|77
1678964100000|2023-03-16 10:55:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|90
1678964400000|2023-03-16 11:00:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|58
1678964700000|2023-03-16 11:05:00|7.14|7.04|7.13|7.03|7.14|7.04|7.11|7.01|91
1678965000000|2023-03-16 11:10:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|37
1678965300000|2023-03-16 11:15:00|7.13|7.03|7.15|7.05|7.15|7.05|7.12|7.02|19
1678965600000|2023-03-16 11:20:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|29
1678965900000|2023-03-16 11:25:00|7.15|7.05|7.13|7.03|7.16|7.06|7.13|7.03|88
1678966200000|2023-03-16 11:30:00|7.14|7.04|7.16|7.06|7.16|7.06|7.13|7.03|101
1678966500000|2023-03-16 11:35:00|7.15|7.05|7.13|7.03|7.16|7.06|7.12|7.02|103
1678966800000|2023-03-16 11:40:00|7.14|7.04|7.14|7.04|7.16|7.06|7.13|7.03|89
1678967100000|2023-03-16 11:45:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|84
1678967400000|2023-03-16 11:50:00|7.14|7.04|7.16|7.06|7.17|7.07|7.14|7.04|47
1678967700000|2023-03-16 11:55:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|69
1678968000000|2023-03-16 12:00:00|7.14|7.04|7.13|7.03|7.15|7.05|7.12|7.02|101
1678968300000|2023-03-16 12:05:00|7.14|7.04|7.12|7.02|7.14|7.04|7.11|7.01|29
1678968600000|2023-03-16 12:10:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|58
1678968900000|2023-03-16 12:15:00|7.11|7.01|7.13|7.03|7.13|7.03|7.1|7|57
1678969200000|2023-03-16 12:20:00|7.12|7.02|7.09|6.99|7.13|7.03|7.09|6.99|36
1678969500000|2023-03-16 12:25:00|7.08|6.98|7.14|7.04|7.14|7.04|7.08|6.98|27
1678969800000|2023-03-16 12:30:00|7.13|7.03|7.1|7|7.14|7.04|7.09|6.99|128
1678970100000|2023-03-16 12:35:00|7.09|6.99|7.11|7.01|7.12|7.02|7.08|6.98|82
1678970400000|2023-03-16 12:40:00|7.1|7|7.06|6.96|7.11|7.01|7.06|6.96|79
1678970700000|2023-03-16 12:45:00|7.07|6.97|7.04|6.94|7.07|6.97|7.04|6.94|42
1678971000000|2023-03-16 12:50:00|7.05|6.95|7.06|6.96|7.08|6.98|7.04|6.94|66
1678971300000|2023-03-16 12:55:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|22
1678971600000|2023-03-16 13:00:00|7.07|6.97|7.04|6.94|7.07|6.97|7.04|6.94|10
1678971900000|2023-03-16 13:05:00|7.05|6.95|7.09|6.99|7.09|6.99|7.05|6.95|22
1678972200000|2023-03-16 13:10:00|7.08|6.98|7.08|6.98|7.1|7|7.07|6.97|27
1678972500000|2023-03-16 13:15:00|7.09|6.99|7|6.9|7.09|6.99|7|6.9|69
1678972800000|2023-03-16 13:20:00|7.01|6.91|7.03|6.93|7.03|6.93|6.98|6.88|84
1678973100000|2023-03-16 13:25:00|7.02|6.92|7.04|6.94|7.05|6.95|7.02|6.92|19
1678973400000|2023-03-16 13:30:00|7.03|6.93|7.05|6.95|7.06|6.96|7.02|6.92|63
1678973700000|2023-03-16 13:35:00|7.06|6.96|7.07|6.97|7.08|6.98|7.04|6.94|55
1678974000000|2023-03-16 13:40:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|32
1678974300000|2023-03-16 13:45:00|7.08|6.98|7.07|6.97|7.09|6.99|7.06|6.96|42
1678974600000|2023-03-16 13:50:00|7.06|6.96|7.1|7|7.11|7.01|7.06|6.96|43
1678974900000|2023-03-16 13:55:00|7.11|7.01|7.11|7.01|7.13|7.03|7.1|7|19
1678975200000|2023-03-16 14:00:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|34
1678975500000|2023-03-16 14:05:00|7.09|6.99|7.08|6.98|7.1|7|7.07|6.97|44
1678975800000|2023-03-16 14:10:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|25
1678976100000|2023-03-16 14:15:00|7.1|7|7.08|6.98|7.1|7|7.06|6.96|17
1678976400000|2023-03-16 14:20:00|7.07|6.97|7.11|7.01|7.11|7.01|7.07|6.97|47
1678976700000|2023-03-16 14:25:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|37
1678977000000|2023-03-16 14:30:00|7.13|7.03|7.11|7.01|7.14|7.04|7.11|7.01|45
1678977300000|2023-03-16 14:35:00|7.12|7.02|7.12|7.02|7.12|7.02|7.1|7|13
1678977600000|2023-03-16 14:40:00|7.11|7.01|7.14|7.04|7.15|7.05|7.11|7.01|56
1678977900000|2023-03-16 14:45:00|7.13|7.03|7.16|7.06|7.17|7.07|7.13|7.03|36
1678978200000|2023-03-16 14:50:00|7.15|7.05|7.15|7.05|7.16|7.06|7.13|7.03|37
1678978500000|2023-03-16 14:55:00|7.14|7.04|7.13|7.03|7.16|7.06|7.12|7.02|22
1678978800000|2023-03-16 15:00:00|7.14|7.04|7.11|7.01|7.14|7.04|7.09|6.99|25
1678979100000|2023-03-16 15:05:00|7.1|7|7.11|7.01|7.13|7.03|7.1|7|46
1678979400000|2023-03-16 15:10:00|7.12|7.02|7.12|7.02|7.12|7.02|7.1|7|21
1678979700000|2023-03-16 15:15:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|27
1678980000000|2023-03-16 15:20:00|7.12|7.02|7.12|7.02|7.12|7.02|7.1|7|27
1678980300000|2023-03-16 15:25:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|16
1678980600000|2023-03-16 15:30:00|7.11|7.01|7.12|7.02|7.13|7.03|7.1|7|49
1678980900000|2023-03-16 15:35:00|7.11|7.01|7.13|7.03|7.14|7.04|7.11|7.01|42
1678981200000|2023-03-16 15:40:00|7.12|7.02|7.15|7.05|7.15|7.05|7.12|7.02|20
1678981500000|2023-03-16 15:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|28
1678981800000|2023-03-16 15:50:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|31
1678982100000|2023-03-16 15:55:00|7.15|7.05|7.15|7.05|7.17|7.07|7.13|7.03|43
1678982400000|2023-03-16 16:00:00|7.14|7.04|7.14|7.04|7.17|7.07|7.13|7.03|63
1678982700000|2023-03-16 16:05:00|7.15|7.05|7.13|7.03|7.16|7.06|7.12|7.02|75
1678983000000|2023-03-16 16:10:00|7.12|7.02|7.13|7.03|7.14|7.04|7.11|7.01|69
1678983300000|2023-03-16 16:15:00|7.12|7.02|7.13|7.03|7.14|7.04|7.11|7.01|58
1678983600000|2023-03-16 16:20:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|48
1678983900000|2023-03-16 16:25:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|34
1678984200000|2023-03-16 16:30:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|64
1678984500000|2023-03-16 16:35:00|7.11|7.01|7.13|7.03|7.13|7.03|7.1|7|151
1678984800000|2023-03-16 16:40:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|107
1678985100000|2023-03-16 16:45:00|7.11|7.01|7.13|7.03|7.13|7.03|7.1|7|111
1678985400000|2023-03-16 16:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|149
1678985700000|2023-03-16 16:55:00|7.13|7.03|7.13|7.03|7.15|7.05|7.12|7.02|103
1678986000000|2023-03-16 17:00:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|68
1678986300000|2023-03-16 17:05:00|7.14|7.04|7.11|7.01|7.14|7.04|7.11|7.01|56
1678986600000|2023-03-16 17:10:00|7.12|7.02|7.1|7|7.12|7.02|7.08|6.98|109
1678986900000|2023-03-16 17:15:00|7.09|6.99|7.1|7|7.11|7.01|7.08|6.98|82
1678987200000|2023-03-16 17:20:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|107
1678987500000|2023-03-16 17:25:00|7.12|7.02|7.1|7|7.12|7.02|7.1|7|73
1678987800000|2023-03-16 17:30:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|154
1678988100000|2023-03-16 17:35:00|7.09|6.99|7.09|6.99|7.11|7.01|7.09|6.99|95
1678988400000|2023-03-16 17:40:00|7.08|6.98|7.1|7|7.11|7.01|7.08|6.98|87
1678988700000|2023-03-16 17:45:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|75
1678989000000|2023-03-16 17:50:00|7.1|7|7.1|7|7.1|7|7.08|6.98|125
1678989300000|2023-03-16 17:55:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|51
1678989600000|2023-03-16 18:00:00|7.08|6.98|7.1|7|7.1|7|7.07|6.97|35
1678989900000|2023-03-16 18:05:00|7.09|6.99|7.1|7|7.1|7|7.07|6.97|24
1678990200000|2023-03-16 18:10:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|13
1678990500000|2023-03-16 18:15:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|2
1678990800000|2023-03-16 18:20:00|7.1|7|7.1|7|7.1|7|7.09|6.99|5
1678991100000|2023-03-16 18:25:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|15
1678991400000|2023-03-16 18:30:00|7.1|7|7.09|6.99|7.11|7.01|7.08|6.98|12
1678991700000|2023-03-16 18:35:00|7.1|7|7.1|7|7.1|7|7.09|6.99|5
1678992000000|2023-03-16 18:40:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|6
1678992300000|2023-03-16 18:45:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|18
1678992600000|2023-03-16 18:50:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|18
1678992900000|2023-03-16 18:55:00|7.07|6.97|7.11|7.01|7.11|7.01|7.07|6.97|21
1678993200000|2023-03-16 19:00:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|63
1678993500000|2023-03-16 19:05:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|19
1678993800000|2023-03-16 19:10:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|15
1678994100000|2023-03-16 19:15:00|7.11|7.01|7.14|7.04|7.15|7.05|7.11|7.01|44
1678994400000|2023-03-16 19:20:00|7.15|7.05|7.19|7.09|7.2|7.1|7.14|7.04|35
1678994700000|2023-03-16 19:25:00|7.2|7.1|7.17|7.07|7.2|7.1|7.16|7.06|64
1678995000000|2023-03-16 19:30:00|7.18|7.08|7.15|7.05|7.18|7.08|7.13|7.03|60
1678995300000|2023-03-16 19:35:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|45
1678995600000|2023-03-16 19:40:00|7.15|7.05|7.18|7.08|7.18|7.08|7.14|7.04|74
1678995900000|2023-03-16 19:45:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|38
1678996200000|2023-03-16 19:50:00|7.17|7.07|7.14|7.04|7.17|7.07|7.14|7.04|52
1678996500000|2023-03-16 19:55:00|7.15|7.05|7.17|7.07|7.17|7.07|7.14|7.04|43
1678996800000|2023-03-16 20:00:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|43
1678997100000|2023-03-16 20:05:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|24
1678997400000|2023-03-16 20:10:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|51
1678997700000|2023-03-16 20:15:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|27
1678998000000|2023-03-16 20:20:00|7.13|7.03|7.13|7.03|7.15|7.05|7.13|7.03|29
1678998300000|2023-03-16 20:25:00|7.12|7.02|7.14|7.04|7.15|7.05|7.12|7.02|29
1678998600000|2023-03-16 20:30:00|7.13|7.03|7.13|7.03|7.15|7.05|7.12|7.02|13
1678998900000|2023-03-16 20:35:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1678999200000|2023-03-16 20:40:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|8
1678999500000|2023-03-16 20:45:00|7.11|7.01|7.09|6.99|7.12|7.02|7.08|6.98|33
1678999800000|2023-03-16 20:50:00|7.1|7|7.05|6.95|7.1|7|7.04|6.94|34
1679000100000|2023-03-16 20:55:00|7.04|6.94|7.04|6.94|7.06|6.96|7.03|6.93|49
1679000400000|2023-03-16 21:00:00|7.05|6.95|7.07|6.97|7.08|6.98|7.05|6.95|37
1679000700000|2023-03-16 21:05:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|18
1679001000000|2023-03-16 21:10:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|17
1679001300000|2023-03-16 21:15:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|26
1679001600000|2023-03-16 21:20:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|23
1679001900000|2023-03-16 21:25:00|7.1|7|7.1|7|7.1|7|7.09|6.99|15
1679002200000|2023-03-16 21:30:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1679002500000|2023-03-16 21:35:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|10
1679002800000|2023-03-16 21:40:00|7.1|7|7.15|7.05|7.15|7.05|7.09|6.99|12
1679003100000|2023-03-16 21:45:00|7.14|7.04|7.11|7.01|7.14|7.04|7.11|7.01|4
1679003400000|2023-03-16 21:50:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|11
1679003700000|2023-03-16 21:55:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|12
1679004000000|2023-03-16 22:00:00|7.11|7.01|7.18|7.08|7.19|7.09|7.11|7.01|103
1679004300000|2023-03-16 22:05:00|7.19|7.09|7.16|7.06|7.2|7.1|7.16|7.06|98
1679004600000|2023-03-16 22:10:00|7.17|7.07|7.18|7.08|7.19|7.09|7.16|7.06|52
1679004900000|2023-03-16 22:15:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|15
1679005200000|2023-03-16 22:20:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|8
1679005500000|2023-03-16 22:25:00|7.18|7.08|7.2|7.1|7.2|7.1|7.17|7.07|30
1679005800000|2023-03-16 22:30:00|7.19|7.09|7.19|7.09|7.2|7.1|7.17|7.07|25
1679006100000|2023-03-16 22:35:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|17
1679006400000|2023-03-16 22:40:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|22
1679006700000|2023-03-16 22:45:00|7.21|7.11|7.19|7.09|7.21|7.11|7.18|7.08|25
1679007000000|2023-03-16 22:50:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|11
1679007300000|2023-03-16 22:55:00|7.17|7.07|7.2|7.1|7.2|7.1|7.17|7.07|20
1679007600000|2023-03-16 23:00:00|7.21|7.11|7.19|7.09|7.21|7.11|7.19|7.09|37
1679007900000|2023-03-16 23:05:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|34
1679008200000|2023-03-16 23:10:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|43
1679008500000|2023-03-16 23:15:00|7.21|7.11|7.22|7.12|7.23|7.13|7.21|7.11|28
1679008800000|2023-03-16 23:20:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|24
1679009100000|2023-03-16 23:25:00|7.21|7.11|7.23|7.13|7.24|7.14|7.21|7.11|27
1679009400000|2023-03-16 23:30:00|7.24|7.14|7.26|7.16|7.26|7.16|7.23|7.13|68
1679009700000|2023-03-16 23:35:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|18
1679010000000|2023-03-16 23:40:00|7.27|7.17|7.4|7.3|7.47|7.37|7.26|7.16|177
1679010300000|2023-03-16 23:45:00|7.39|7.29|7.35|7.25|7.39|7.29|7.33|7.23|168
1679010600000|2023-03-16 23:50:00|7.34|7.24|7.31|7.21|7.37|7.27|7.3|7.2|116
1679010900000|2023-03-16 23:55:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|38
1679011200000|2023-03-17 00:00:00|7.31|7.21|7.3|7.2|7.32|7.22|7.27|7.17|108
1679011500000|2023-03-17 00:05:00|7.29|7.19|7.29|7.19|7.3|7.2|7.27|7.17|93
1679011800000|2023-03-17 00:10:00|7.28|7.18|7.29|7.19|7.31|7.21|7.28|7.18|58
1679012100000|2023-03-17 00:15:00|7.28|7.18|7.29|7.19|7.31|7.21|7.28|7.18|56
1679012400000|2023-03-17 00:20:00|7.28|7.18|7.29|7.19|7.29|7.19|7.26|7.16|16
1679012700000|2023-03-17 00:25:00|7.28|7.18|7.26|7.16|7.29|7.19|7.24|7.14|85
1679013000000|2023-03-17 00:30:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|61
1679013300000|2023-03-17 00:35:00|7.26|7.16|7.23|7.13|7.26|7.16|7.23|7.13|48
1679013600000|2023-03-17 00:40:00|7.24|7.14|7.24|7.14|7.25|7.15|7.22|7.12|62
1679013900000|2023-03-17 00:45:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|41
1679014200000|2023-03-17 00:50:00|7.24|7.14|7.22|7.12|7.25|7.15|7.21|7.11|40
1679014500000|2023-03-17 00:55:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|27
1679014800000|2023-03-17 01:00:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|23
1679015100000|2023-03-17 01:05:00|7.22|7.12|7.22|7.12|7.24|7.14|7.21|7.11|21
1679015400000|2023-03-17 01:10:00|7.21|7.11|7.24|7.14|7.25|7.15|7.21|7.11|14
1679015700000|2023-03-17 01:15:00|7.25|7.15|7.27|7.17|7.27|7.17|7.24|7.14|35
1679016000000|2023-03-17 01:20:00|7.28|7.18|7.27|7.17|7.28|7.18|7.25|7.15|8
1679016300000|2023-03-17 01:25:00|7.26|7.16|7.33|7.23|7.34|7.24|7.26|7.16|54
1679016600000|2023-03-17 01:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.28|7.18|76
1679016900000|2023-03-17 01:35:00|7.33|7.23|7.35|7.25|7.36|7.26|7.31|7.21|73
1679017200000|2023-03-17 01:40:00|7.34|7.24|7.37|7.27|7.37|7.27|7.34|7.24|128
1679017500000|2023-03-17 01:45:00|7.36|7.26|7.36|7.26|7.38|7.28|7.35|7.25|64
1679017800000|2023-03-17 01:50:00|7.37|7.27|7.4|7.3|7.42|7.32|7.36|7.26|150
1679018100000|2023-03-17 01:55:00|7.39|7.29|7.41|7.31|7.43|7.33|7.38|7.28|61
1679018400000|2023-03-17 02:00:00|7.42|7.32|7.4|7.3|7.42|7.32|7.38|7.28|70
1679018700000|2023-03-17 02:05:00|7.41|7.31|7.43|7.33|7.44|7.34|7.4|7.3|81
1679019000000|2023-03-17 02:10:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|5
1679019300000|2023-03-17 02:15:00|7.43|7.33|7.43|7.33|7.46|7.36|7.41|7.31|23
1679019600000|2023-03-17 02:20:00|7.42|7.32|7.46|7.36|7.48|7.38|7.42|7.32|54
1679019900000|2023-03-17 02:25:00|7.45|7.35|7.46|7.36|7.47|7.37|7.44|7.34|74
1679020200000|2023-03-17 02:30:00|7.45|7.35|7.44|7.34|7.47|7.37|7.42|7.32|50
1679020500000|2023-03-17 02:35:00|7.43|7.33|7.42|7.32|7.45|7.35|7.42|7.32|63
1679020800000|2023-03-17 02:40:00|7.43|7.33|7.37|7.27|7.43|7.33|7.36|7.26|50
1679021100000|2023-03-17 02:45:00|7.38|7.28|7.37|7.27|7.38|7.28|7.35|7.25|152
1679021400000|2023-03-17 02:50:00|7.38|7.28|7.39|7.29|7.4|7.3|7.37|7.27|35
1679021700000|2023-03-17 02:55:00|7.4|7.3|7.38|7.28|7.4|7.3|7.37|7.27|30
1679022000000|2023-03-17 03:00:00|7.39|7.29|7.37|7.27|7.39|7.29|7.36|7.26|7
1679022300000|2023-03-17 03:05:00|7.38|7.28|7.39|7.29|7.41|7.31|7.38|7.28|30
1679022600000|2023-03-17 03:10:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|10
1679022900000|2023-03-17 03:15:00|7.38|7.28|7.37|7.27|7.39|7.29|7.36|7.26|5
1679023200000|2023-03-17 03:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|7
1679023500000|2023-03-17 03:25:00|7.37|7.27|7.39|7.29|7.39|7.29|7.36|7.26|34
1679023800000|2023-03-17 03:30:00|7.38|7.28|7.37|7.27|7.4|7.3|7.37|7.27|119
1679024100000|2023-03-17 03:35:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|54
1679024400000|2023-03-17 03:40:00|7.36|7.26|7.37|7.27|7.38|7.28|7.35|7.25|19
1679024700000|2023-03-17 03:45:00|7.38|7.28|7.38|7.28|7.4|7.3|7.37|7.27|15
1679025000000|2023-03-17 03:50:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|5
1679025300000|2023-03-17 03:55:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|6
1679025600000|2023-03-17 04:00:00|7.42|7.32|7.4|7.3|7.43|7.33|7.4|7.3|17
1679025900000|2023-03-17 04:05:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|5
1679026200000|2023-03-17 04:10:00|7.42|7.32|7.4|7.3|7.43|7.33|7.4|7.3|8
1679026500000|2023-03-17 04:15:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|7
1679026800000|2023-03-17 04:20:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|5
1679027100000|2023-03-17 04:25:00|7.41|7.31|7.4|7.3|7.42|7.32|7.4|7.3|30
1679027400000|2023-03-17 04:30:00|7.39|7.29|7.38|7.28|7.4|7.3|7.37|7.27|12
1679027700000|2023-03-17 04:35:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|12
1679028000000|2023-03-17 04:40:00|7.38|7.28|7.4|7.3|7.41|7.31|7.38|7.28|7
1679028300000|2023-03-17 04:45:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|4
1679028600000|2023-03-17 04:50:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1679028900000|2023-03-17 04:55:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|3
1679029200000|2023-03-17 05:00:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|7
1679029500000|2023-03-17 05:05:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|14
1679029800000|2023-03-17 05:10:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|12
1679030100000|2023-03-17 05:15:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|10
1679030400000|2023-03-17 05:20:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|10
1679030700000|2023-03-17 05:25:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|4
1679031000000|2023-03-17 05:30:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|3
1679031300000|2023-03-17 05:35:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|10
1679031600000|2023-03-17 05:40:00|7.38|7.28|7.36|7.26|7.39|7.29|7.35|7.25|25
1679031900000|2023-03-17 05:45:00|7.37|7.27|7.38|7.28|7.38|7.28|7.36|7.26|22
1679032200000|2023-03-17 05:50:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|8
1679032500000|2023-03-17 05:55:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|17
1679032800000|2023-03-17 06:00:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|17
1679033100000|2023-03-17 06:05:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|49
1679033400000|2023-03-17 06:10:00|7.39|7.29|7.44|7.34|7.46|7.36|7.39|7.29|108
1679033700000|2023-03-17 06:15:00|7.45|7.35|7.42|7.32|7.45|7.35|7.42|7.32|28
1679034000000|2023-03-17 06:20:00|7.41|7.31|7.46|7.36|7.48|7.38|7.41|7.31|52
1679034300000|2023-03-17 06:25:00|7.44|7.34|7.46|7.36|7.47|7.37|7.42|7.32|59
1679034600000|2023-03-17 06:30:00|7.47|7.37|7.55|7.45|7.57|7.47|7.46|7.36|123
1679034900000|2023-03-17 06:35:00|7.54|7.44|7.59|7.49|7.62|7.52|7.51|7.41|156
1679035200000|2023-03-17 06:40:00|7.58|7.48|7.58|7.48|7.62|7.52|7.56|7.46|204
1679035500000|2023-03-17 06:45:00|7.57|7.47|7.56|7.46|7.59|7.49|7.53|7.43|243
1679035800000|2023-03-17 06:50:00|7.57|7.47|7.58|7.48|7.6|7.5|7.56|7.46|86
1679036100000|2023-03-17 06:55:00|7.59|7.49|7.56|7.46|7.61|7.51|7.55|7.45|117
1679036400000|2023-03-17 07:00:00|7.57|7.47|7.55|7.45|7.58|7.48|7.54|7.44|58
1679036700000|2023-03-17 07:05:00|7.54|7.44|7.55|7.45|7.59|7.49|7.54|7.44|42
1679037000000|2023-03-17 07:10:00|7.54|7.44|7.54|7.44|7.56|7.46|7.54|7.44|22
1679037300000|2023-03-17 07:15:00|7.55|7.45|7.52|7.42|7.55|7.45|7.52|7.42|16
1679037600000|2023-03-17 07:20:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|3
1679037900000|2023-03-17 07:25:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|23
1679038200000|2023-03-17 07:30:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|52
1679038500000|2023-03-17 07:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.51|7.41|80
1679038800000|2023-03-17 07:40:00|7.52|7.42|7.54|7.44|7.55|7.45|7.52|7.42|31
1679039100000|2023-03-17 07:45:00|7.53|7.43|7.53|7.43|7.54|7.44|7.51|7.41|27
1679039400000|2023-03-17 07:50:00|7.54|7.44|7.52|7.42|7.55|7.45|7.52|7.42|36
1679039700000|2023-03-17 07:55:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|10
1679040000000|2023-03-17 08:00:00|7.52|7.42|7.54|7.44|7.54|7.44|7.51|7.41|145
1679040300000|2023-03-17 08:05:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|172
1679040600000|2023-03-17 08:10:00|7.55|7.45|7.55|7.45|7.56|7.46|7.53|7.43|203
1679040900000|2023-03-17 08:15:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|68
1679041200000|2023-03-17 08:20:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|107
1679041500000|2023-03-17 08:25:00|7.53|7.43|7.52|7.42|7.55|7.45|7.51|7.41|120
1679041800000|2023-03-17 08:30:00|7.53|7.43|7.5|7.4|7.53|7.43|7.48|7.38|187
1679042100000|2023-03-17 08:35:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|31
1679042400000|2023-03-17 08:40:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|15
1679042700000|2023-03-17 08:45:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|7
1679043000000|2023-03-17 08:50:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1679043300000|2023-03-17 08:55:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1679044500000|2023-03-17 09:15:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1679044800000|2023-03-17 09:20:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|20
1679045100000|2023-03-17 09:25:00|7.5|7.4|7.53|7.43|7.53|7.43|7.5|7.4|57
1679045400000|2023-03-17 09:30:00|7.52|7.42|7.51|7.41|7.54|7.44|7.51|7.41|30
1679045700000|2023-03-17 09:35:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|17
1679046000000|2023-03-17 09:40:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|24
1679046300000|2023-03-17 09:45:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|32
1679046600000|2023-03-17 09:50:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|50
1679046900000|2023-03-17 09:55:00|7.52|7.42|7.53|7.43|7.54|7.44|7.51|7.41|44
1679047200000|2023-03-17 10:00:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|48
1679047500000|2023-03-17 10:05:00|7.54|7.44|7.57|7.47|7.57|7.47|7.52|7.42|110
1679047800000|2023-03-17 10:10:00|7.56|7.46|7.54|7.44|7.57|7.47|7.53|7.43|89
1679048100000|2023-03-17 10:15:00|7.53|7.43|7.54|7.44|7.56|7.46|7.53|7.43|82
1679048400000|2023-03-17 10:20:00|7.55|7.45|7.59|7.49|7.6|7.5|7.54|7.44|118
1679048700000|2023-03-17 10:25:00|7.58|7.48|7.59|7.49|7.6|7.5|7.56|7.46|121
1679049000000|2023-03-17 10:30:00|7.58|7.48|7.58|7.48|7.6|7.5|7.56|7.46|77
1679049300000|2023-03-17 10:35:00|7.57|7.47|7.62|7.52|7.62|7.52|7.56|7.46|62
1679049600000|2023-03-17 10:40:00|7.63|7.53|7.61|7.51|7.63|7.53|7.6|7.5|71
1679049900000|2023-03-17 10:45:00|7.6|7.5|7.6|7.5|7.62|7.52|7.59|7.49|53
1679050200000|2023-03-17 10:50:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|44
1679050500000|2023-03-17 10:55:00|7.61|7.51|7.6|7.5|7.62|7.52|7.6|7.5|14
1679050800000|2023-03-17 11:00:00|7.61|7.51|7.57|7.47|7.61|7.51|7.57|7.47|27
1679051100000|2023-03-17 11:05:00|7.58|7.48|7.61|7.51|7.61|7.51|7.58|7.48|82
1679051400000|2023-03-17 11:10:00|7.6|7.5|7.59|7.49|7.61|7.51|7.59|7.49|6
1679051700000|2023-03-17 11:15:00|7.6|7.5|7.57|7.47|7.6|7.5|7.57|7.47|20
1679052000000|2023-03-17 11:20:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|16
1679052300000|2023-03-17 11:25:00|7.58|7.48|7.57|7.47|7.59|7.49|7.57|7.47|22
1679052600000|2023-03-17 11:30:00|7.56|7.46|7.58|7.48|7.59|7.49|7.56|7.46|63
1679052900000|2023-03-17 11:35:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|56
1679053200000|2023-03-17 11:40:00|7.59|7.49|7.6|7.5|7.6|7.5|7.58|7.48|16
1679053500000|2023-03-17 11:45:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|4
1679053800000|2023-03-17 11:50:00|7.59|7.49|7.61|7.51|7.61|7.51|7.59|7.49|11
1679054100000|2023-03-17 11:55:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|29
1679054400000|2023-03-17 12:00:00|7.59|7.49|7.57|7.47|7.59|7.49|7.57|7.47|15
1679054700000|2023-03-17 12:05:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|22
1679055000000|2023-03-17 12:10:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|7
1679055300000|2023-03-17 12:15:00|7.55|7.45|7.53|7.43|7.55|7.45|7.51|7.41|43
1679055600000|2023-03-17 12:20:00|7.54|7.44|7.53|7.43|7.56|7.46|7.53|7.43|28
1679055900000|2023-03-17 12:25:00|7.54|7.44|7.51|7.41|7.54|7.44|7.51|7.41|34
1679056200000|2023-03-17 12:30:00|7.52|7.42|7.52|7.42|7.54|7.44|7.52|7.42|13
1679056500000|2023-03-17 12:35:00|7.51|7.41|7.49|7.39|7.52|7.42|7.48|7.38|115
1679056800000|2023-03-17 12:40:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|4
1679057100000|2023-03-17 12:45:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|47
1679057400000|2023-03-17 12:50:00|7.51|7.41|7.52|7.42|7.53|7.43|7.51|7.41|60
1679057700000|2023-03-17 12:55:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|21
1679058000000|2023-03-17 13:00:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|22
1679058300000|2023-03-17 13:05:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|10
1679058600000|2023-03-17 13:10:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|31
1679058900000|2023-03-17 13:15:00|7.53|7.43|7.5|7.4|7.53|7.43|7.5|7.4|32
1679059200000|2023-03-17 13:20:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|80
1679059500000|2023-03-17 13:25:00|7.51|7.41|7.52|7.42|7.53|7.43|7.5|7.4|158
1679059800000|2023-03-17 13:30:00|7.53|7.43|7.5|7.4|7.53|7.43|7.5|7.4|180
1679060100000|2023-03-17 13:35:00|7.51|7.41|7.52|7.42|7.53|7.43|7.48|7.38|174
1679060400000|2023-03-17 13:40:00|7.53|7.43|7.52|7.42|7.54|7.44|7.5|7.4|186
1679060700000|2023-03-17 13:45:00|7.51|7.41|7.49|7.39|7.52|7.42|7.48|7.38|147
1679061000000|2023-03-17 13:50:00|7.5|7.4|7.49|7.39|7.52|7.42|7.48|7.38|136
1679061300000|2023-03-17 13:55:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|174
1679061600000|2023-03-17 14:00:00|7.5|7.4|7.53|7.43|7.53|7.43|7.5|7.4|144
1679061900000|2023-03-17 14:05:00|7.52|7.42|7.51|7.41|7.54|7.44|7.5|7.4|98
1679062200000|2023-03-17 14:10:00|7.5|7.4|7.52|7.42|7.52|7.42|7.49|7.39|111
1679062500000|2023-03-17 14:15:00|7.51|7.41|7.49|7.39|7.52|7.42|7.48|7.38|133
1679062800000|2023-03-17 14:20:00|7.48|7.38|7.48|7.38|7.51|7.41|7.48|7.38|101
1679063100000|2023-03-17 14:25:00|7.49|7.39|7.42|7.32|7.49|7.39|7.41|7.31|156
1679063400000|2023-03-17 14:30:00|7.41|7.31|7.44|7.34|7.46|7.36|7.4|7.3|168
1679063700000|2023-03-17 14:35:00|7.43|7.33|7.34|7.24|7.44|7.34|7.34|7.24|228
1679064000000|2023-03-17 14:40:00|7.35|7.25|7.34|7.24|7.38|7.28|7.33|7.23|198
1679064300000|2023-03-17 14:45:00|7.33|7.23|7.39|7.29|7.39|7.29|7.33|7.23|215
1679064600000|2023-03-17 14:50:00|7.38|7.28|7.37|7.27|7.39|7.29|7.35|7.25|160
1679064900000|2023-03-17 14:55:00|7.38|7.28|7.38|7.28|7.39|7.29|7.36|7.26|149
1679065200000|2023-03-17 15:00:00|7.39|7.29|7.38|7.28|7.39|7.29|7.36|7.26|170
1679065500000|2023-03-17 15:05:00|7.37|7.27|7.39|7.29|7.4|7.3|7.36|7.26|155
1679065800000|2023-03-17 15:10:00|7.38|7.28|7.4|7.3|7.41|7.31|7.38|7.28|95
1679066100000|2023-03-17 15:15:00|7.41|7.31|7.42|7.32|7.43|7.33|7.39|7.29|172
1679066400000|2023-03-17 15:20:00|7.43|7.33|7.38|7.28|7.43|7.33|7.38|7.28|84
1679066700000|2023-03-17 15:25:00|7.39|7.29|7.37|7.27|7.39|7.29|7.36|7.26|73
1679067000000|2023-03-17 15:30:00|7.38|7.28|7.39|7.29|7.4|7.3|7.37|7.27|90
1679067300000|2023-03-17 15:35:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|69
1679067600000|2023-03-17 15:40:00|7.39|7.29|7.38|7.28|7.4|7.3|7.37|7.27|96
1679067900000|2023-03-17 15:45:00|7.39|7.29|7.4|7.3|7.41|7.31|7.38|7.28|170
1679068200000|2023-03-17 15:50:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|87
1679068500000|2023-03-17 15:55:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|113
1679068800000|2023-03-17 16:00:00|7.41|7.31|7.42|7.32|7.43|7.33|7.4|7.3|82
1679069100000|2023-03-17 16:05:00|7.43|7.33|7.45|7.35|7.45|7.35|7.41|7.31|43
1679069400000|2023-03-17 16:10:00|7.44|7.34|7.46|7.36|7.46|7.36|7.44|7.34|113
1679069700000|2023-03-17 16:15:00|7.45|7.35|7.44|7.34|7.46|7.36|7.43|7.33|86
1679070000000|2023-03-17 16:20:00|7.43|7.33|7.42|7.32|7.45|7.35|7.41|7.31|92
1679070300000|2023-03-17 16:25:00|7.41|7.31|7.43|7.33|7.43|7.33|7.41|7.31|61
1679070600000|2023-03-17 16:30:00|7.42|7.32|7.41|7.31|7.44|7.34|7.41|7.31|114
1679070900000|2023-03-17 16:35:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|94
1679071200000|2023-03-17 16:40:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|70
1679071500000|2023-03-17 16:45:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|110
1679071800000|2023-03-17 16:50:00|7.42|7.32|7.4|7.3|7.42|7.32|7.39|7.29|111
1679072100000|2023-03-17 16:55:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|70
1679072400000|2023-03-17 17:00:00|7.41|7.31|7.44|7.34|7.45|7.35|7.41|7.31|78
1679072700000|2023-03-17 17:05:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|163
1679073000000|2023-03-17 17:10:00|7.44|7.34|7.47|7.37|7.47|7.37|7.43|7.33|78
1679073300000|2023-03-17 17:15:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|49
1679073600000|2023-03-17 17:20:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|22
1679073900000|2023-03-17 17:25:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|32
1679074200000|2023-03-17 17:30:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|104
1679074500000|2023-03-17 17:35:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|153
1679074800000|2023-03-17 17:40:00|7.46|7.36|7.48|7.38|7.49|7.39|7.46|7.36|27
1679075100000|2023-03-17 17:45:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|56
1679075400000|2023-03-17 17:50:00|7.49|7.39|7.52|7.42|7.53|7.43|7.48|7.38|50
1679075700000|2023-03-17 17:55:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|91
1679076000000|2023-03-17 18:00:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|138
1679076300000|2023-03-17 18:05:00|7.5|7.4|7.47|7.37|7.51|7.41|7.47|7.37|128
1679076600000|2023-03-17 18:10:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|130
1679076900000|2023-03-17 18:15:00|7.48|7.38|7.46|7.36|7.48|7.38|7.45|7.35|111
1679077200000|2023-03-17 18:20:00|7.47|7.37|7.45|7.35|7.47|7.37|7.44|7.34|125
1679077500000|2023-03-17 18:25:00|7.46|7.36|7.46|7.36|7.46|7.36|7.44|7.34|67
1679077800000|2023-03-17 18:30:00|7.45|7.35|7.47|7.37|7.48|7.38|7.45|7.35|63
1679078100000|2023-03-17 18:35:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|76
1679078400000|2023-03-17 18:40:00|7.48|7.38|7.49|7.39|7.49|7.39|7.46|7.36|130
1679078700000|2023-03-17 18:45:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|51
1679079000000|2023-03-17 18:50:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|140
1679079300000|2023-03-17 18:55:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|49
1679079600000|2023-03-17 19:00:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|87
1679079900000|2023-03-17 19:05:00|7.53|7.43|7.53|7.43|7.55|7.45|7.52|7.42|177
1679080200000|2023-03-17 19:10:00|7.54|7.44|7.54|7.44|7.55|7.45|7.52|7.42|129
1679080500000|2023-03-17 19:15:00|7.55|7.45|7.52|7.42|7.55|7.45|7.52|7.42|170
1679080800000|2023-03-17 19:20:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|112
1679081100000|2023-03-17 19:25:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|111
1679081400000|2023-03-17 19:30:00|7.52|7.42|7.52|7.42|7.53|7.43|7.5|7.4|65
1679081700000|2023-03-17 19:35:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|80
1679082000000|2023-03-17 19:40:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|102
1679082300000|2023-03-17 19:45:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|145
1679082600000|2023-03-17 19:50:00|7.52|7.42|7.54|7.44|7.55|7.45|7.51|7.41|141
1679082900000|2023-03-17 19:55:00|7.55|7.45|7.55|7.45|7.55|7.45|7.52|7.42|213
1679083200000|2023-03-17 20:00:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|177
1679083500000|2023-03-17 20:05:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|37
1679083800000|2023-03-17 20:10:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|15
1679084100000|2023-03-17 20:15:00|7.53|7.43|7.56|7.46|7.56|7.46|7.53|7.43|44
1679084400000|2023-03-17 20:20:00|7.57|7.47|7.54|7.44|7.57|7.47|7.53|7.43|50
1679084700000|2023-03-17 20:25:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|19
1679085000000|2023-03-17 20:30:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|24
1679085300000|2023-03-17 20:35:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|43
1679085600000|2023-03-17 20:40:00|7.53|7.43|7.51|7.41|7.53|7.43|7.49|7.39|39
1679085900000|2023-03-17 20:45:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1679086200000|2023-03-17 20:50:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|10
1679086500000|2023-03-17 20:55:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|21
1679126400000|2023-03-18 08:00:00|7.83|7.73|7.82|7.72|7.84|7.74|7.81|7.71|20
1679126700000|2023-03-18 08:05:00|7.81|7.71|7.79|7.69|7.82|7.72|7.79|7.69|21
1679127000000|2023-03-18 08:10:00|7.78|7.68|7.7|7.6|7.78|7.68|7.69|7.59|75
1679127300000|2023-03-18 08:15:00|7.69|7.59|7.73|7.63|7.73|7.63|7.67|7.57|77
1679127600000|2023-03-18 08:20:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|20
1679127900000|2023-03-18 08:25:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|33
1679128200000|2023-03-18 08:30:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|19
1679128500000|2023-03-18 08:35:00|7.74|7.64|7.76|7.66|7.76|7.66|7.73|7.63|21
1679128800000|2023-03-18 08:40:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|11
1679129100000|2023-03-18 08:45:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|47
1679129400000|2023-03-18 08:50:00|7.75|7.65|7.76|7.66|7.78|7.68|7.75|7.65|20
1679129700000|2023-03-18 08:55:00|7.75|7.65|7.74|7.64|7.77|7.67|7.74|7.64|32
1679130000000|2023-03-18 09:00:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|19
1679130300000|2023-03-18 09:05:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|39
1679130600000|2023-03-18 09:10:00|7.71|7.61|7.73|7.63|7.74|7.64|7.71|7.61|31
1679130900000|2023-03-18 09:15:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|2
1679131200000|2023-03-18 09:20:00|7.74|7.64|7.74|7.64|7.76|7.66|7.74|7.64|11
1679131500000|2023-03-18 09:25:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|4
1679131800000|2023-03-18 09:30:00|7.73|7.63|7.73|7.63|7.75|7.65|7.73|7.63|21
1679132100000|2023-03-18 09:35:00|7.74|7.64|7.77|7.67|7.77|7.67|7.74|7.64|20
1679132400000|2023-03-18 09:40:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|21
1679132700000|2023-03-18 09:45:00|7.77|7.67|7.79|7.69|7.79|7.69|7.76|7.66|17
1679133000000|2023-03-18 09:50:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|36
1679133300000|2023-03-18 09:55:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|14
1679133600000|2023-03-18 10:00:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|24
1679133900000|2023-03-18 10:05:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|2
1679134200000|2023-03-18 10:10:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|28
1679134500000|2023-03-18 10:15:00|7.8|7.7|7.86|7.76|7.88|7.78|7.8|7.7|51
1679134800000|2023-03-18 10:20:00|7.85|7.75|7.85|7.75|7.88|7.78|7.84|7.74|47
1679135100000|2023-03-18 10:25:00|7.86|7.76|7.83|7.73|7.87|7.77|7.83|7.73|18
1679135400000|2023-03-18 10:30:00|7.84|7.74|7.86|7.76|7.86|7.76|7.83|7.73|35
1679135700000|2023-03-18 10:35:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|14
1679136000000|2023-03-18 10:40:00|7.85|7.75|7.85|7.75|7.85|7.75|7.83|7.73|13
1679136300000|2023-03-18 10:45:00|7.84|7.74|7.83|7.73|7.84|7.74|7.81|7.71|22
1679136600000|2023-03-18 10:50:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|14
1679136900000|2023-03-18 10:55:00|7.82|7.72|7.82|7.72|7.84|7.74|7.81|7.71|29
1679137200000|2023-03-18 11:00:00|7.81|7.71|7.81|7.71|7.82|7.72|7.79|7.69|15
1679137500000|2023-03-18 11:05:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|15
1679137800000|2023-03-18 11:10:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|13
1679138100000|2023-03-18 11:15:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|20
1679138400000|2023-03-18 11:20:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|7
1679138700000|2023-03-18 11:25:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|22
1679139000000|2023-03-18 11:30:00|7.83|7.73|7.85|7.75|7.86|7.76|7.83|7.73|43
1679139300000|2023-03-18 11:35:00|7.84|7.74|7.84|7.74|7.85|7.75|7.82|7.72|21
1679139600000|2023-03-18 11:40:00|7.83|7.73|7.81|7.71|7.84|7.74|7.81|7.71|27
1679139900000|2023-03-18 11:45:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|8
1679140200000|2023-03-18 11:50:00|7.82|7.72|7.84|7.74|7.84|7.74|7.81|7.71|17
1679140500000|2023-03-18 11:55:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|7
1679140800000|2023-03-18 12:00:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|29
1679141100000|2023-03-18 12:05:00|7.83|7.73|7.81|7.71|7.83|7.73|7.81|7.71|19
1679141400000|2023-03-18 12:10:00|7.82|7.72|7.79|7.69|7.82|7.72|7.79|7.69|28
1679141700000|2023-03-18 12:15:00|7.8|7.7|7.77|7.67|7.81|7.71|7.77|7.67|18
1679142000000|2023-03-18 12:20:00|7.78|7.68|7.79|7.69|7.8|7.7|7.77|7.67|16
1679142300000|2023-03-18 12:25:00|7.78|7.68|7.81|7.71|7.81|7.71|7.78|7.68|30
1679142600000|2023-03-18 12:30:00|7.82|7.72|7.82|7.72|7.84|7.74|7.81|7.71|33
1679142900000|2023-03-18 12:35:00|7.81|7.71|7.83|7.73|7.83|7.73|7.81|7.71|17
1679143200000|2023-03-18 12:40:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|32
1679143500000|2023-03-18 12:45:00|7.84|7.74|7.82|7.72|7.86|7.76|7.82|7.72|33
1679143800000|2023-03-18 12:50:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|25
1679144100000|2023-03-18 12:55:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|13
1679144400000|2023-03-18 13:00:00|7.83|7.73|7.81|7.71|7.84|7.74|7.81|7.71|25
1679144700000|2023-03-18 13:05:00|7.82|7.72|7.81|7.71|7.82|7.72|7.79|7.69|34
1679145000000|2023-03-18 13:10:00|7.82|7.72|7.82|7.72|7.83|7.73|7.8|7.7|27
1679145300000|2023-03-18 13:15:00|7.81|7.71|7.81|7.71|7.83|7.73|7.81|7.71|11
1679145600000|2023-03-18 13:20:00|7.82|7.72|7.79|7.69|7.82|7.72|7.79|7.69|30
1679145900000|2023-03-18 13:25:00|7.78|7.68|7.78|7.68|7.79|7.69|7.76|7.66|41
1679146200000|2023-03-18 13:30:00|7.77|7.67|7.74|7.64|7.79|7.69|7.73|7.63|32
1679146500000|2023-03-18 13:35:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|33
1679146800000|2023-03-18 13:40:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|9
1679147100000|2023-03-18 13:45:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|18
1679147400000|2023-03-18 13:50:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|17
1679147700000|2023-03-18 13:55:00|7.76|7.66|7.74|7.64|7.76|7.66|7.74|7.64|15
1679148000000|2023-03-18 14:00:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|9
1679148300000|2023-03-18 14:05:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|23
1679148600000|2023-03-18 14:10:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|19
1679148900000|2023-03-18 14:15:00|7.76|7.66|7.78|7.68|7.78|7.68|7.75|7.65|25
1679149200000|2023-03-18 14:20:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|14
1679149500000|2023-03-18 14:25:00|7.79|7.69|7.79|7.69|7.79|7.69|7.77|7.67|23
1679149800000|2023-03-18 14:30:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|8
1679150100000|2023-03-18 14:35:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|4
1679150400000|2023-03-18 14:40:00|7.78|7.68|7.74|7.64|7.78|7.68|7.74|7.64|15
1679150700000|2023-03-18 14:45:00|7.75|7.65|7.76|7.66|7.77|7.67|7.74|7.64|14
1679151000000|2023-03-18 14:50:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|36
1679151300000|2023-03-18 14:55:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|4
1679151600000|2023-03-18 15:00:00|7.75|7.65|7.71|7.61|7.75|7.65|7.7|7.6|31
1679151900000|2023-03-18 15:05:00|7.7|7.6|7.67|7.57|7.72|7.62|7.67|7.57|52
1679152200000|2023-03-18 15:10:00|7.68|7.58|7.7|7.6|7.71|7.61|7.68|7.58|37
1679152500000|2023-03-18 15:15:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|27
1679152800000|2023-03-18 15:20:00|7.7|7.6|7.71|7.61|7.72|7.62|7.69|7.59|10
1679153100000|2023-03-18 15:25:00|7.7|7.6|7.66|7.56|7.7|7.6|7.62|7.52|33
1679153400000|2023-03-18 15:30:00|7.67|7.57|7.57|7.47|7.69|7.59|7.57|7.47|99
1679153700000|2023-03-18 15:35:00|7.58|7.48|7.58|7.48|7.61|7.51|7.56|7.46|89
1679154000000|2023-03-18 15:40:00|7.59|7.49|7.51|7.41|7.6|7.5|7.49|7.39|91
1679154300000|2023-03-18 15:45:00|7.5|7.4|7.57|7.47|7.59|7.49|7.48|7.38|64
1679154600000|2023-03-18 15:50:00|7.58|7.48|7.59|7.49|7.59|7.49|7.55|7.45|74
1679154900000|2023-03-18 15:55:00|7.58|7.48|7.55|7.45|7.58|7.48|7.55|7.45|46
1679155200000|2023-03-18 16:00:00|7.56|7.46|7.56|7.46|7.56|7.46|7.53|7.43|23
1679155500000|2023-03-18 16:05:00|7.57|7.47|7.59|7.49|7.6|7.5|7.57|7.47|33
1679155800000|2023-03-18 16:10:00|7.6|7.5|7.57|7.47|7.6|7.5|7.57|7.47|18
1679156100000|2023-03-18 16:15:00|7.58|7.48|7.58|7.48|7.59|7.49|7.56|7.46|23
1679156400000|2023-03-18 16:20:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|22
1679156700000|2023-03-18 16:25:00|7.59|7.49|7.51|7.41|7.59|7.49|7.51|7.41|51
1679157000000|2023-03-18 16:30:00|7.52|7.42|7.39|7.29|7.52|7.42|7.3|7.2|144
1679157300000|2023-03-18 16:35:00|7.38|7.28|7.42|7.32|7.43|7.33|7.37|7.27|69
1679157600000|2023-03-18 16:40:00|7.43|7.33|7.52|7.42|7.53|7.43|7.42|7.32|112
1679157900000|2023-03-18 16:45:00|7.51|7.41|7.52|7.42|7.56|7.46|7.48|7.38|106
1679158200000|2023-03-18 16:50:00|7.53|7.43|7.53|7.43|7.54|7.44|7.51|7.41|81
1679158500000|2023-03-18 16:55:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|30
1679158800000|2023-03-18 17:00:00|7.52|7.42|7.54|7.44|7.56|7.46|7.51|7.41|33
1679159100000|2023-03-18 17:05:00|7.55|7.45|7.53|7.43|7.55|7.45|7.52|7.42|27
1679159400000|2023-03-18 17:10:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|39
1679159700000|2023-03-18 17:15:00|7.51|7.41|7.5|7.4|7.52|7.42|7.49|7.39|30
1679160000000|2023-03-18 17:20:00|7.51|7.41|7.48|7.38|7.51|7.41|7.48|7.38|18
1679160300000|2023-03-18 17:25:00|7.47|7.37|7.43|7.33|7.48|7.38|7.43|7.33|35
1679160600000|2023-03-18 17:30:00|7.44|7.34|7.43|7.33|7.45|7.35|7.37|7.27|58
1679160900000|2023-03-18 17:35:00|7.42|7.32|7.45|7.35|7.45|7.35|7.41|7.31|44
1679161200000|2023-03-18 17:40:00|7.44|7.34|7.47|7.37|7.47|7.37|7.44|7.34|36
1679161500000|2023-03-18 17:45:00|7.46|7.36|7.47|7.37|7.48|7.38|7.45|7.35|20
1679161800000|2023-03-18 17:50:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|28
1679162100000|2023-03-18 17:55:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|40
1679162400000|2023-03-18 18:00:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|15
1679162700000|2023-03-18 18:05:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|19
1679163000000|2023-03-18 18:10:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|16
1679163300000|2023-03-18 18:15:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|20
1679163600000|2023-03-18 18:20:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|10
1679163900000|2023-03-18 18:25:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|22
1679164200000|2023-03-18 18:30:00|7.54|7.44|7.56|7.46|7.56|7.46|7.53|7.43|11
1679164500000|2023-03-18 18:35:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|13
1679164800000|2023-03-18 18:40:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|10
1679165100000|2023-03-18 18:45:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|19
1679165400000|2023-03-18 18:50:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|27
1679165700000|2023-03-18 18:55:00|7.56|7.46|7.57|7.47|7.58|7.48|7.55|7.45|14
1679166000000|2023-03-18 19:00:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|18
1679166300000|2023-03-18 19:05:00|7.58|7.48|7.55|7.45|7.58|7.48|7.55|7.45|12
1679166600000|2023-03-18 19:10:00|7.54|7.44|7.56|7.46|7.57|7.47|7.54|7.44|21
1679166900000|2023-03-18 19:15:00|7.55|7.45|7.54|7.44|7.56|7.46|7.54|7.44|28
1679167200000|2023-03-18 19:20:00|7.53|7.43|7.55|7.45|7.55|7.45|7.53|7.43|15
1679167500000|2023-03-18 19:25:00|7.54|7.44|7.57|7.47|7.58|7.48|7.54|7.44|22
1679167800000|2023-03-18 19:30:00|7.58|7.48|7.57|7.47|7.58|7.48|7.56|7.46|18
1679168100000|2023-03-18 19:35:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|19
1679168400000|2023-03-18 19:40:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|16
1679168700000|2023-03-18 19:45:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|8
1679169000000|2023-03-18 19:50:00|7.53|7.43|7.51|7.41|7.54|7.44|7.51|7.41|17
1679169300000|2023-03-18 19:55:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|17
1679169600000|2023-03-18 20:00:00|7.51|7.41|7.53|7.43|7.53|7.43|7.5|7.4|27
1679169900000|2023-03-18 20:05:00|7.52|7.42|7.51|7.41|7.53|7.43|7.51|7.41|20
1679170200000|2023-03-18 20:10:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|15
1679170500000|2023-03-18 20:15:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|36
1679170800000|2023-03-18 20:20:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|20
1679171100000|2023-03-18 20:25:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|13
1679171400000|2023-03-18 20:30:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1679171700000|2023-03-18 20:35:00|7.53|7.43|7.55|7.45|7.55|7.45|7.52|7.42|25
1679172000000|2023-03-18 20:40:00|7.56|7.46|7.57|7.47|7.58|7.48|7.55|7.45|18
1679172300000|2023-03-18 20:45:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|34
1679172600000|2023-03-18 20:50:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|15
1679172900000|2023-03-18 20:55:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|9
1679173200000|2023-03-18 21:00:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|16
1679173500000|2023-03-18 21:05:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|4
1679173800000|2023-03-18 21:10:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|6
1679174100000|2023-03-18 21:15:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|16
1679174400000|2023-03-18 21:20:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|5
1679174700000|2023-03-18 21:25:00|7.53|7.43|7.55|7.45|7.55|7.45|7.53|7.43|13
1679175000000|2023-03-18 21:30:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|5
1679175300000|2023-03-18 21:35:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1679175600000|2023-03-18 21:40:00|7.54|7.44|7.51|7.41|7.54|7.44|7.51|7.41|16
1679175900000|2023-03-18 21:45:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|6
1679176200000|2023-03-18 21:50:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|10
1679176500000|2023-03-18 21:55:00|7.52|7.42|7.49|7.39|7.53|7.43|7.47|7.37|20
1679176800000|2023-03-18 22:00:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|20
1679177100000|2023-03-18 22:05:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|16
1679177400000|2023-03-18 22:10:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|8
1679177700000|2023-03-18 22:15:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|18
1679178000000|2023-03-18 22:20:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|13
1679178300000|2023-03-18 22:25:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|6
1679178900000|2023-03-18 22:35:00|7.51|7.41|7.51|7.41|7.52|7.42|7.49|7.39|25
1679179200000|2023-03-18 22:40:00|7.5|7.4|7.44|7.34|7.51|7.41|7.43|7.33|59
1679179500000|2023-03-18 22:45:00|7.43|7.33|7.45|7.35|7.47|7.37|7.43|7.33|27
1679179800000|2023-03-18 22:50:00|7.44|7.34|7.43|7.33|7.45|7.35|7.41|7.31|42
1679180100000|2023-03-18 22:55:00|7.42|7.32|7.42|7.32|7.43|7.33|7.4|7.3|27
1679180400000|2023-03-18 23:00:00|7.43|7.33|7.41|7.31|7.43|7.33|7.4|7.3|47
1679180700000|2023-03-18 23:05:00|7.42|7.32|7.39|7.29|7.43|7.33|7.38|7.28|40
1679181000000|2023-03-18 23:10:00|7.38|7.28|7.43|7.33|7.43|7.33|7.38|7.28|38
1679181300000|2023-03-18 23:15:00|7.42|7.32|7.44|7.34|7.44|7.34|7.4|7.3|29
1679181600000|2023-03-18 23:20:00|7.43|7.33|7.4|7.3|7.44|7.34|7.4|7.3|44
1679181900000|2023-03-18 23:25:00|7.39|7.29|7.35|7.25|7.4|7.3|7.35|7.25|45
1679182200000|2023-03-18 23:30:00|7.36|7.26|7.4|7.3|7.4|7.3|7.36|7.26|47
1679182500000|2023-03-18 23:35:00|7.39|7.29|7.38|7.28|7.4|7.3|7.38|7.28|34
1679182800000|2023-03-18 23:40:00|7.37|7.27|7.34|7.24|7.37|7.27|7.33|7.23|50
1679183100000|2023-03-18 23:45:00|7.33|7.23|7.33|7.23|7.34|7.24|7.31|7.21|21
1679183400000|2023-03-18 23:50:00|7.32|7.22|7.34|7.24|7.34|7.24|7.31|7.21|43
1679183700000|2023-03-18 23:55:00|7.35|7.25|7.35|7.25|7.35|7.25|7.32|7.22|23
1679184000000|2023-03-19 00:00:00|7.36|7.26|7.39|7.29|7.39|7.29|7.36|7.26|18
1679184300000|2023-03-19 00:05:00|7.38|7.28|7.41|7.31|7.41|7.31|7.37|7.27|18
1679184600000|2023-03-19 00:10:00|7.42|7.32|7.44|7.34|7.44|7.34|7.41|7.31|25
1679184900000|2023-03-19 00:15:00|7.43|7.33|7.44|7.34|7.45|7.35|7.41|7.31|36
1679185200000|2023-03-19 00:20:00|7.43|7.33|7.48|7.38|7.48|7.38|7.43|7.33|30
1679185500000|2023-03-19 00:25:00|7.47|7.37|7.48|7.38|7.48|7.38|7.45|7.35|28
1679185800000|2023-03-19 00:30:00|7.49|7.39|7.51|7.41|7.53|7.43|7.48|7.38|29
1679186100000|2023-03-19 00:35:00|7.52|7.42|7.48|7.38|7.53|7.43|7.47|7.37|37
1679186400000|2023-03-19 00:40:00|7.47|7.37|7.49|7.39|7.5|7.4|7.47|7.37|27
1679186700000|2023-03-19 00:45:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|24
1679187000000|2023-03-19 00:50:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|43
1679187300000|2023-03-19 00:55:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|31
1679187600000|2023-03-19 01:00:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|23
1679187900000|2023-03-19 01:05:00|7.49|7.39|7.47|7.37|7.5|7.4|7.46|7.36|13
1679188200000|2023-03-19 01:10:00|7.46|7.36|7.46|7.36|7.48|7.38|7.45|7.35|25
1679188500000|2023-03-19 01:15:00|7.47|7.37|7.46|7.36|7.49|7.39|7.46|7.36|24
1679188800000|2023-03-19 01:20:00|7.47|7.37|7.47|7.37|7.49|7.39|7.46|7.36|21
1679189100000|2023-03-19 01:25:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|18
1679189400000|2023-03-19 01:30:00|7.48|7.38|7.5|7.4|7.52|7.42|7.48|7.38|13
1679189700000|2023-03-19 01:35:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|22
1679190000000|2023-03-19 01:40:00|7.51|7.41|7.49|7.39|7.51|7.41|7.48|7.38|11
1679190300000|2023-03-19 01:45:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|22
1679190600000|2023-03-19 01:50:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|27
1679190900000|2023-03-19 01:55:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|17
1679191200000|2023-03-19 02:00:00|7.5|7.4|7.51|7.41|7.51|7.41|7.48|7.38|16
1679191500000|2023-03-19 02:05:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|29
1679191800000|2023-03-19 02:10:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|15
1679192100000|2023-03-19 02:15:00|7.5|7.4|7.5|7.4|7.5|7.4|7.48|7.38|19
1679192400000|2023-03-19 02:20:00|7.49|7.39|7.51|7.41|7.52|7.42|7.49|7.39|13
1679192700000|2023-03-19 02:25:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|12
1679193000000|2023-03-19 02:30:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|22
1679193300000|2023-03-19 02:35:00|7.52|7.42|7.51|7.41|7.53|7.43|7.51|7.41|24
1679193600000|2023-03-19 02:40:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|55
1679193900000|2023-03-19 02:45:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|12
1679194200000|2023-03-19 02:50:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|32
1679194500000|2023-03-19 02:55:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|15
1679194800000|2023-03-19 03:00:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1679195100000|2023-03-19 03:05:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|6
1679195400000|2023-03-19 03:10:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|25
1679195700000|2023-03-19 03:15:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|26
1679196000000|2023-03-19 03:20:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|8
1679196300000|2023-03-19 03:25:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|15
1679196600000|2023-03-19 03:30:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|18
1679197200000|2023-03-19 03:40:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|2
1679197500000|2023-03-19 03:45:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|12
1679197800000|2023-03-19 03:50:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|26
1679198100000|2023-03-19 03:55:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|42
1679198400000|2023-03-19 04:00:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|29
1679198700000|2023-03-19 04:05:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|9
1679199300000|2023-03-19 04:15:00|7.55|7.45|7.52|7.42|7.55|7.45|7.52|7.42|8
1679199600000|2023-03-19 04:20:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|14
1679199900000|2023-03-19 04:25:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|21
1679200200000|2023-03-19 04:30:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|13
1679200500000|2023-03-19 04:35:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|3
1679200800000|2023-03-19 04:40:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|14
1679201100000|2023-03-19 04:45:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|42
1679201400000|2023-03-19 04:50:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|4
1679201700000|2023-03-19 04:55:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|12
1679202000000|2023-03-19 05:00:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|14
1679202300000|2023-03-19 05:05:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|6
1679202600000|2023-03-19 05:10:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|23
1679202900000|2023-03-19 05:15:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|8
1679203200000|2023-03-19 05:20:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|8
1679203500000|2023-03-19 05:25:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|5
1679203800000|2023-03-19 05:30:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|5
1679204100000|2023-03-19 05:35:00|7.53|7.43|7.52|7.42|7.53|7.43|7.5|7.4|12
1679204400000|2023-03-19 05:40:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|18
1679204700000|2023-03-19 05:45:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|20
1679205000000|2023-03-19 05:50:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|24
1679205300000|2023-03-19 05:55:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|21
1679205600000|2023-03-19 06:00:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|17
1679205900000|2023-03-19 06:05:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|8
1679206200000|2023-03-19 06:10:00|7.53|7.43|7.53|7.43|7.53|7.43|7.51|7.41|33
1679206500000|2023-03-19 06:15:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|4
1679206800000|2023-03-19 06:20:00|7.52|7.42|7.51|7.41|7.53|7.43|7.51|7.41|12
1679207100000|2023-03-19 06:25:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|18
1679207400000|2023-03-19 06:30:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|7
1679207700000|2023-03-19 06:35:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|8
1679208000000|2023-03-19 06:40:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|5
1679208300000|2023-03-19 06:45:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|14
1679208600000|2023-03-19 06:50:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|16
1679208900000|2023-03-19 06:55:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|34
1679209200000|2023-03-19 07:00:00|7.48|7.38|7.44|7.34|7.48|7.38|7.43|7.33|31
1679209500000|2023-03-19 07:05:00|7.43|7.33|7.41|7.31|7.44|7.34|7.39|7.29|27
1679209800000|2023-03-19 07:10:00|7.4|7.3|7.44|7.34|7.44|7.34|7.39|7.29|17
1679210100000|2023-03-19 07:15:00|7.43|7.33|7.44|7.34|7.45|7.35|7.42|7.32|10
1679210400000|2023-03-19 07:20:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|9
1679210700000|2023-03-19 07:25:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|24
1679211000000|2023-03-19 07:30:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|18
1679211300000|2023-03-19 07:35:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|23
1679211600000|2023-03-19 07:40:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|16
1679211900000|2023-03-19 07:45:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|4
1679212200000|2023-03-19 07:50:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|3
1679212500000|2023-03-19 07:55:00|7.44|7.34|7.46|7.36|7.46|7.36|7.44|7.34|29
1679212800000|2023-03-19 08:00:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|4
1679213100000|2023-03-19 08:05:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|10
1679213400000|2023-03-19 08:10:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|4
1679213700000|2023-03-19 08:15:00|7.43|7.33|7.45|7.35|7.45|7.35|7.42|7.32|17
1679214000000|2023-03-19 08:20:00|7.46|7.36|7.47|7.37|7.49|7.39|7.46|7.36|12
1679214300000|2023-03-19 08:25:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|24
1679214600000|2023-03-19 08:30:00|7.46|7.36|7.47|7.37|7.49|7.39|7.46|7.36|34
1679214900000|2023-03-19 08:35:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|24
1679215200000|2023-03-19 08:40:00|7.48|7.38|7.48|7.38|7.48|7.38|7.46|7.36|17
1679215500000|2023-03-19 08:45:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|12
1679215800000|2023-03-19 08:50:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|5
1679216100000|2023-03-19 08:55:00|7.46|7.36|7.45|7.35|7.48|7.38|7.44|7.34|34
1679216400000|2023-03-19 09:00:00|7.44|7.34|7.46|7.36|7.47|7.37|7.44|7.34|15
1679216700000|2023-03-19 09:05:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|19
1679217000000|2023-03-19 09:10:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|25
1679217300000|2023-03-19 09:15:00|7.45|7.35|7.47|7.37|7.47|7.37|7.44|7.34|33
1679217600000|2023-03-19 09:20:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|15
1679217900000|2023-03-19 09:25:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|29
1679218200000|2023-03-19 09:30:00|7.46|7.36|7.48|7.38|7.48|7.38|7.45|7.35|21
1679218500000|2023-03-19 09:35:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|20
1679218800000|2023-03-19 09:40:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|9
1679219100000|2023-03-19 09:45:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|24
1679219400000|2023-03-19 09:50:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|16
1679220000000|2023-03-19 10:00:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|12
1679220300000|2023-03-19 10:05:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|17
1679220600000|2023-03-19 10:10:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|15
1679220900000|2023-03-19 10:15:00|7.46|7.36|7.45|7.35|7.47|7.37|7.44|7.34|8
1679221200000|2023-03-19 10:20:00|7.44|7.34|7.49|7.39|7.49|7.39|7.44|7.34|20
1679221500000|2023-03-19 10:25:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|5
1679221800000|2023-03-19 10:30:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|13
1679222100000|2023-03-19 10:35:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|16
1679222400000|2023-03-19 10:40:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|16
1679222700000|2023-03-19 10:45:00|7.46|7.36|7.44|7.34|7.5|7.4|7.43|7.33|39
1679223000000|2023-03-19 10:50:00|7.43|7.33|7.44|7.34|7.45|7.35|7.42|7.32|22
1679223300000|2023-03-19 10:55:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|25
1679223600000|2023-03-19 11:00:00|7.44|7.34|7.41|7.31|7.45|7.35|7.4|7.3|34
1679223900000|2023-03-19 11:05:00|7.4|7.3|7.43|7.33|7.43|7.33|7.39|7.29|32
1679224200000|2023-03-19 11:10:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|26
1679224500000|2023-03-19 11:15:00|7.44|7.34|7.42|7.32|7.44|7.34|7.4|7.3|57
1679224800000|2023-03-19 11:20:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|35
1679225100000|2023-03-19 11:25:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|37
1679225400000|2023-03-19 11:30:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|18
1679225700000|2023-03-19 11:35:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|21
1679226000000|2023-03-19 11:40:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|8
1679226300000|2023-03-19 11:45:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|8
1679226600000|2023-03-19 11:50:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|20
1679226900000|2023-03-19 11:55:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|14
1679227200000|2023-03-19 12:00:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|20
1679227500000|2023-03-19 12:05:00|7.52|7.42|7.54|7.44|7.55|7.45|7.52|7.42|19
1679227800000|2023-03-19 12:10:00|7.53|7.43|7.53|7.43|7.54|7.44|7.51|7.41|35
1679228100000|2023-03-19 12:15:00|7.54|7.44|7.49|7.39|7.54|7.44|7.49|7.39|26
1679228400000|2023-03-19 12:20:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|37
1679228700000|2023-03-19 12:25:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|20
1679229000000|2023-03-19 12:30:00|7.49|7.39|7.49|7.39|7.5|7.4|7.47|7.37|21
1679229300000|2023-03-19 12:35:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|21
1679229600000|2023-03-19 12:40:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|13
1679229900000|2023-03-19 12:45:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|30
1679230200000|2023-03-19 12:50:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|23
1679230500000|2023-03-19 12:55:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|12
1679230800000|2023-03-19 13:00:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|26
1679231100000|2023-03-19 13:05:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|18
1679231400000|2023-03-19 13:10:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|21
1679231700000|2023-03-19 13:15:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|19
1679232000000|2023-03-19 13:20:00|7.47|7.37|7.48|7.38|7.49|7.39|7.46|7.36|10
1679232300000|2023-03-19 13:25:00|7.49|7.39|7.49|7.39|7.49|7.39|7.47|7.37|13
1679232600000|2023-03-19 13:30:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|4
1679232900000|2023-03-19 13:35:00|7.5|7.4|7.47|7.37|7.5|7.4|7.46|7.36|26
1679233200000|2023-03-19 13:40:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|22
1679233500000|2023-03-19 13:45:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|14
1679233800000|2023-03-19 13:50:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|52
1679234100000|2023-03-19 13:55:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|18
1679234400000|2023-03-19 14:00:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|8
1679234700000|2023-03-19 14:05:00|7.5|7.4|7.55|7.45|7.57|7.47|7.5|7.4|30
1679235000000|2023-03-19 14:10:00|7.54|7.44|7.52|7.42|7.55|7.45|7.52|7.42|19
1679235300000|2023-03-19 14:15:00|7.51|7.41|7.51|7.41|7.53|7.43|7.5|7.4|31
1679235600000|2023-03-19 14:20:00|7.52|7.42|7.52|7.42|7.52|7.42|7.5|7.4|21
1679235900000|2023-03-19 14:25:00|7.51|7.41|7.54|7.44|7.54|7.44|7.51|7.41|34
1679236200000|2023-03-19 14:30:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|12
1679236500000|2023-03-19 14:35:00|7.53|7.43|7.55|7.45|7.55|7.45|7.53|7.43|27
1679236800000|2023-03-19 14:40:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|35
1679237100000|2023-03-19 14:45:00|7.53|7.43|7.51|7.41|7.55|7.45|7.51|7.41|35
1679237400000|2023-03-19 14:50:00|7.52|7.42|7.51|7.41|7.53|7.43|7.51|7.41|36
1679237700000|2023-03-19 14:55:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|16
1679238000000|2023-03-19 15:00:00|7.52|7.42|7.57|7.47|7.57|7.47|7.52|7.42|18
1679238300000|2023-03-19 15:05:00|7.58|7.48|7.57|7.47|7.6|7.5|7.54|7.44|64
1679238600000|2023-03-19 15:10:00|7.58|7.48|7.54|7.44|7.58|7.48|7.53|7.43|45
1679238900000|2023-03-19 15:15:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|44
1679239200000|2023-03-19 15:20:00|7.57|7.47|7.54|7.44|7.57|7.47|7.53|7.43|28
1679239500000|2023-03-19 15:25:00|7.53|7.43|7.55|7.45|7.56|7.46|7.53|7.43|41
1679239800000|2023-03-19 15:30:00|7.54|7.44|7.56|7.46|7.57|7.47|7.54|7.44|37
1679240100000|2023-03-19 15:35:00|7.57|7.47|7.55|7.45|7.57|7.47|7.54|7.44|33
1679240400000|2023-03-19 15:40:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|37
1679240700000|2023-03-19 15:45:00|7.53|7.43|7.56|7.46|7.56|7.46|7.53|7.43|34
1679241000000|2023-03-19 15:50:00|7.55|7.45|7.57|7.47|7.57|7.47|7.55|7.45|25
1679241300000|2023-03-19 15:55:00|7.58|7.48|7.55|7.45|7.59|7.49|7.54|7.44|46
1679241600000|2023-03-19 16:00:00|7.56|7.46|7.58|7.48|7.58|7.48|7.54|7.44|59
1679241900000|2023-03-19 16:05:00|7.57|7.47|7.56|7.46|7.59|7.49|7.55|7.45|42
1679242200000|2023-03-19 16:10:00|7.55|7.45|7.54|7.44|7.57|7.47|7.54|7.44|50
1679242500000|2023-03-19 16:15:00|7.55|7.45|7.56|7.46|7.58|7.48|7.54|7.44|44
1679242800000|2023-03-19 16:20:00|7.57|7.47|7.57|7.47|7.57|7.47|7.55|7.45|47
1679243100000|2023-03-19 16:25:00|7.58|7.48|7.57|7.47|7.58|7.48|7.56|7.46|14
1679243400000|2023-03-19 16:30:00|7.56|7.46|7.62|7.52|7.63|7.53|7.56|7.46|57
1679243700000|2023-03-19 16:35:00|7.63|7.53|7.64|7.54|7.66|7.56|7.61|7.51|46
1679244000000|2023-03-19 16:40:00|7.65|7.55|7.64|7.54|7.66|7.56|7.63|7.53|32
1679244300000|2023-03-19 16:45:00|7.65|7.55|7.66|7.56|7.68|7.58|7.62|7.52|70
1679244600000|2023-03-19 16:50:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|70
1679244900000|2023-03-19 16:55:00|7.67|7.57|7.66|7.56|7.68|7.58|7.64|7.54|46
1679245200000|2023-03-19 17:00:00|7.65|7.55|7.66|7.56|7.67|7.57|7.62|7.52|64
1679245500000|2023-03-19 17:05:00|7.65|7.55|7.67|7.57|7.68|7.58|7.64|7.54|21
1679245800000|2023-03-19 17:10:00|7.68|7.58|7.67|7.57|7.69|7.59|7.67|7.57|54
1679246100000|2023-03-19 17:15:00|7.66|7.56|7.66|7.56|7.69|7.59|7.65|7.55|17
1679246400000|2023-03-19 17:20:00|7.65|7.55|7.63|7.53|7.66|7.56|7.62|7.52|27
1679246700000|2023-03-19 17:25:00|7.64|7.54|7.62|7.52|7.64|7.54|7.61|7.51|43
1679247000000|2023-03-19 17:30:00|7.63|7.53|7.63|7.53|7.63|7.53|7.6|7.5|47
1679247300000|2023-03-19 17:35:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|17
1679247600000|2023-03-19 17:40:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|4
1679247900000|2023-03-19 17:45:00|7.63|7.53|7.61|7.51|7.64|7.54|7.61|7.51|21
1679248200000|2023-03-19 17:50:00|7.62|7.52|7.61|7.51|7.62|7.52|7.6|7.5|18
1679248500000|2023-03-19 17:55:00|7.62|7.52|7.6|7.5|7.62|7.52|7.6|7.5|37
1679248800000|2023-03-19 18:00:00|7.61|7.51|7.61|7.51|7.61|7.51|7.59|7.49|17
1679249100000|2023-03-19 18:05:00|7.6|7.5|7.62|7.52|7.63|7.53|7.59|7.49|23
1679249400000|2023-03-19 18:10:00|7.63|7.53|7.62|7.52|7.63|7.53|7.61|7.51|20
1679249700000|2023-03-19 18:15:00|7.61|7.51|7.64|7.54|7.64|7.54|7.61|7.51|30
1679250000000|2023-03-19 18:20:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|26
1679250300000|2023-03-19 18:25:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|18
1679250600000|2023-03-19 18:30:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|27
1679250900000|2023-03-19 18:35:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|12
1679251200000|2023-03-19 18:40:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|6
1679251500000|2023-03-19 18:45:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|31
1679251800000|2023-03-19 18:50:00|7.65|7.55|7.66|7.56|7.66|7.56|7.64|7.54|12
1679252100000|2023-03-19 18:55:00|7.65|7.55|7.67|7.57|7.68|7.58|7.65|7.55|15
1679252400000|2023-03-19 19:00:00|7.68|7.58|7.68|7.58|7.69|7.59|7.66|7.56|77
1679252700000|2023-03-19 19:05:00|7.67|7.57|7.68|7.58|7.69|7.59|7.67|7.57|42
1679253000000|2023-03-19 19:10:00|7.69|7.59|7.7|7.6|7.71|7.61|7.68|7.58|12
1679253300000|2023-03-19 19:15:00|7.69|7.59|7.68|7.58|7.7|7.6|7.68|7.58|52
1679253600000|2023-03-19 19:20:00|7.67|7.57|7.68|7.58|7.69|7.59|7.66|7.56|62
1679253900000|2023-03-19 19:25:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|17
1679254200000|2023-03-19 19:30:00|7.68|7.58|7.7|7.6|7.7|7.6|7.68|7.58|23
1679254500000|2023-03-19 19:35:00|7.69|7.59|7.66|7.56|7.69|7.59|7.65|7.55|30
1679254800000|2023-03-19 19:40:00|7.67|7.57|7.65|7.55|7.67|7.57|7.65|7.55|23
1679255100000|2023-03-19 19:45:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|25
1679255400000|2023-03-19 19:50:00|7.65|7.55|7.64|7.54|7.66|7.56|7.64|7.54|24
1679255700000|2023-03-19 19:55:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|22
1679256000000|2023-03-19 20:00:00|7.65|7.55|7.66|7.56|7.66|7.56|7.63|7.53|30
1679256300000|2023-03-19 20:05:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|21
1679256600000|2023-03-19 20:10:00|7.64|7.54|7.61|7.51|7.67|7.57|7.6|7.5|74
1679256900000|2023-03-19 20:15:00|7.62|7.52|7.65|7.55|7.66|7.56|7.61|7.51|58
1679257200000|2023-03-19 20:20:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|39
1679257500000|2023-03-19 20:25:00|7.63|7.53|7.62|7.52|7.64|7.54|7.62|7.52|32
1679257800000|2023-03-19 20:30:00|7.61|7.51|7.61|7.51|7.63|7.53|7.6|7.5|39
1679258100000|2023-03-19 20:35:00|7.6|7.5|7.5|7.4|7.61|7.51|7.48|7.38|64
1679258400000|2023-03-19 20:40:00|7.49|7.39|7.55|7.45|7.56|7.46|7.49|7.39|55
1679258700000|2023-03-19 20:45:00|7.54|7.44|7.58|7.48|7.58|7.48|7.53|7.43|51
1679259000000|2023-03-19 20:50:00|7.57|7.47|7.56|7.46|7.59|7.49|7.56|7.46|48
1679259300000|2023-03-19 20:55:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|11
1679259600000|2023-03-19 21:00:00|7.58|7.48|7.6|7.5|7.6|7.5|7.57|7.47|7
1679259900000|2023-03-19 21:05:00|7.61|7.51|7.62|7.52|7.63|7.53|7.6|7.5|28
1679260200000|2023-03-19 21:10:00|7.61|7.51|7.59|7.49|7.62|7.52|7.59|7.49|29
1679260500000|2023-03-19 21:15:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|37
1679260800000|2023-03-19 21:20:00|7.59|7.49|7.58|7.48|7.6|7.5|7.58|7.48|10
1679261100000|2023-03-19 21:25:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|16
1679261400000|2023-03-19 21:30:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|12
1679261700000|2023-03-19 21:35:00|7.57|7.47|7.56|7.46|7.58|7.48|7.55|7.45|20
1679262000000|2023-03-19 21:40:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|8
1679262300000|2023-03-19 21:45:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|8
1679262600000|2023-03-19 21:50:00|7.55|7.45|7.54|7.44|7.56|7.46|7.54|7.44|16
1679262900000|2023-03-19 21:55:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|6
1679263200000|2023-03-19 22:00:00|7.53|7.43|7.55|7.45|7.56|7.46|7.53|7.43|37
1679263500000|2023-03-19 22:05:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|35
1679263800000|2023-03-19 22:10:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|34
1679264100000|2023-03-19 22:15:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|12
1679264400000|2023-03-19 22:20:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|3
1679264700000|2023-03-19 22:25:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|12
1679265000000|2023-03-19 22:30:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|33
1679265300000|2023-03-19 22:35:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|27
1679265600000|2023-03-19 22:40:00|7.58|7.48|7.59|7.49|7.6|7.5|7.57|7.47|28
1679265900000|2023-03-19 22:45:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1679266200000|2023-03-19 22:50:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|32
1679266500000|2023-03-19 22:55:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|43
1679266800000|2023-03-19 23:00:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|47
1679267100000|2023-03-19 23:05:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|9
1679267400000|2023-03-19 23:10:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|23
1679267700000|2023-03-19 23:15:00|7.57|7.47|7.58|7.48|7.58|7.48|7.56|7.46|52
1679268000000|2023-03-19 23:20:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|26
1679268300000|2023-03-19 23:25:00|7.57|7.47|7.59|7.49|7.6|7.5|7.57|7.47|71
1679268600000|2023-03-19 23:30:00|7.6|7.5|7.59|7.49|7.61|7.51|7.59|7.49|44
1679268900000|2023-03-19 23:35:00|7.6|7.5|7.59|7.49|7.62|7.52|7.58|7.48|24
1679269200000|2023-03-19 23:40:00|7.6|7.5|7.57|7.47|7.6|7.5|7.57|7.47|18
1679269500000|2023-03-19 23:45:00|7.58|7.48|7.56|7.46|7.58|7.48|7.56|7.46|13
1679269800000|2023-03-19 23:50:00|7.55|7.45|7.47|7.37|7.55|7.45|7.47|7.37|45
1679270100000|2023-03-19 23:55:00|7.46|7.36|7.5|7.4|7.5|7.4|7.46|7.36|25
1679270400000|2023-03-20 00:00:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|28
1679270700000|2023-03-20 00:05:00|7.49|7.39|7.5|7.4|7.51|7.41|7.45|7.35|48
1679271000000|2023-03-20 00:10:00|7.49|7.39|7.51|7.41|7.52|7.42|7.47|7.37|25
1679271300000|2023-03-20 00:15:00|7.52|7.42|7.51|7.41|7.52|7.42|7.49|7.39|32
1679271600000|2023-03-20 00:20:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|28
1679271900000|2023-03-20 00:25:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|8
1679272200000|2023-03-20 00:30:00|7.52|7.42|7.53|7.43|7.54|7.44|7.51|7.41|16
1679272500000|2023-03-20 00:35:00|7.52|7.42|7.52|7.42|7.54|7.44|7.52|7.42|15
1679272800000|2023-03-20 00:40:00|7.53|7.43|7.49|7.39|7.54|7.44|7.49|7.39|19
1679273100000|2023-03-20 00:45:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|13
1679273400000|2023-03-20 00:50:00|7.47|7.37|7.49|7.39|7.5|7.4|7.47|7.37|39
1679273700000|2023-03-20 00:55:00|7.48|7.38|7.51|7.41|7.51|7.41|7.48|7.38|18
1679274000000|2023-03-20 01:00:00|7.52|7.42|7.52|7.42|7.52|7.42|7.46|7.36|35
1679274300000|2023-03-20 01:05:00|7.51|7.41|7.52|7.42|7.53|7.43|7.5|7.4|38
1679274600000|2023-03-20 01:10:00|7.51|7.41|7.55|7.45|7.55|7.45|7.51|7.41|27
1679274900000|2023-03-20 01:15:00|7.54|7.44|7.54|7.44|7.56|7.46|7.53|7.43|29
1679275200000|2023-03-20 01:20:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|22
1679275500000|2023-03-20 01:25:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|3
1679275800000|2023-03-20 01:30:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|6
1679276100000|2023-03-20 01:35:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|25
1679276400000|2023-03-20 01:40:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|14
1679276700000|2023-03-20 01:45:00|7.55|7.45|7.57|7.47|7.57|7.47|7.55|7.45|5
1679277000000|2023-03-20 01:50:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|3
1679277300000|2023-03-20 01:55:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|9
1679277600000|2023-03-20 02:00:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|15
1679277900000|2023-03-20 02:05:00|7.59|7.49|7.59|7.49|7.61|7.51|7.59|7.49|15
1679278200000|2023-03-20 02:10:00|7.6|7.5|7.6|7.5|7.6|7.5|7.58|7.48|21
1679278500000|2023-03-20 02:15:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|11
1679278800000|2023-03-20 02:20:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|34
1679279100000|2023-03-20 02:25:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|3
1679279400000|2023-03-20 02:30:00|7.57|7.47|7.56|7.46|7.58|7.48|7.56|7.46|18
1679279700000|2023-03-20 02:35:00|7.55|7.45|7.49|7.39|7.55|7.45|7.49|7.39|25
1679280000000|2023-03-20 02:40:00|7.48|7.38|7.48|7.38|7.51|7.41|7.47|7.37|41
1679280300000|2023-03-20 02:45:00|7.49|7.39|7.53|7.43|7.53|7.43|7.48|7.38|55
1679280600000|2023-03-20 02:50:00|7.52|7.42|7.53|7.43|7.54|7.44|7.51|7.41|18
1679280900000|2023-03-20 02:55:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|19
1679281200000|2023-03-20 03:00:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|7
1679281500000|2023-03-20 03:05:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|3
1679281800000|2023-03-20 03:10:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|10
1679282100000|2023-03-20 03:15:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|8
1679282400000|2023-03-20 03:20:00|7.51|7.41|7.45|7.35|7.51|7.41|7.45|7.35|27
1679282700000|2023-03-20 03:25:00|7.44|7.34|7.45|7.35|7.47|7.37|7.42|7.32|52
1679283000000|2023-03-20 03:30:00|7.44|7.34|7.4|7.3|7.45|7.35|7.38|7.28|102
1679283300000|2023-03-20 03:35:00|7.39|7.29|7.42|7.32|7.45|7.35|7.39|7.29|38
1679283600000|2023-03-20 03:40:00|7.41|7.31|7.43|7.33|7.45|7.35|7.4|7.3|51
1679283900000|2023-03-20 03:45:00|7.42|7.32|7.4|7.3|7.43|7.33|7.4|7.3|23
1679284200000|2023-03-20 03:50:00|7.39|7.29|7.39|7.29|7.41|7.31|7.36|7.26|57
1679284500000|2023-03-20 03:55:00|7.38|7.28|7.4|7.3|7.42|7.32|7.38|7.28|25
1679284800000|2023-03-20 04:00:00|7.39|7.29|7.39|7.29|7.39|7.29|7.32|7.22|65
1679285100000|2023-03-20 04:05:00|7.38|7.28|7.41|7.31|7.41|7.31|7.37|7.27|38
1679285400000|2023-03-20 04:10:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|32
1679285700000|2023-03-20 04:15:00|7.38|7.28|7.4|7.3|7.4|7.3|7.37|7.27|53
1679286000000|2023-03-20 04:20:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|23
1679286300000|2023-03-20 04:25:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|34
1679286600000|2023-03-20 04:30:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|20
1679286900000|2023-03-20 04:35:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|12
1679287200000|2023-03-20 04:40:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|8
1679287500000|2023-03-20 04:45:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|16
1679287800000|2023-03-20 04:50:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|4
1679288400000|2023-03-20 05:00:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|12
1679288700000|2023-03-20 05:05:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|5
1679289000000|2023-03-20 05:10:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|12
1679289300000|2023-03-20 05:15:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|7
1679289600000|2023-03-20 05:20:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|12
1679289900000|2023-03-20 05:25:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|3
1679290200000|2023-03-20 05:30:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|4
1679290500000|2023-03-20 05:35:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|4
1679290800000|2023-03-20 05:40:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|8
1679291100000|2023-03-20 05:45:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|15
1679291400000|2023-03-20 05:50:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|16
1679291700000|2023-03-20 05:55:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|12
1679292000000|2023-03-20 06:00:00|7.42|7.32|7.45|7.35|7.45|7.35|7.42|7.32|54
1679292300000|2023-03-20 06:05:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|73
1679292600000|2023-03-20 06:10:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|20
1679292900000|2023-03-20 06:15:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|16
1679293200000|2023-03-20 06:20:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1679293500000|2023-03-20 06:25:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1679293800000|2023-03-20 06:30:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|9
1679294100000|2023-03-20 06:35:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|18
1679294400000|2023-03-20 06:40:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1679294700000|2023-03-20 06:45:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|5
1679295000000|2023-03-20 06:50:00|7.41|7.31|7.43|7.33|7.44|7.34|7.4|7.3|47
1679295300000|2023-03-20 06:55:00|7.44|7.34|7.41|7.31|7.44|7.34|7.41|7.31|14
1679295600000|2023-03-20 07:00:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|14
1679295900000|2023-03-20 07:05:00|7.42|7.32|7.45|7.35|7.45|7.35|7.42|7.32|16
1679296200000|2023-03-20 07:10:00|7.46|7.36|7.47|7.37|7.48|7.38|7.45|7.35|20
1679296500000|2023-03-20 07:15:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|23
1679296800000|2023-03-20 07:20:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|8
1679297100000|2023-03-20 07:25:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|16
1679297400000|2023-03-20 07:30:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|28
1679297700000|2023-03-20 07:35:00|7.47|7.37|7.48|7.38|7.49|7.39|7.46|7.36|44
1679298000000|2023-03-20 07:40:00|7.49|7.39|7.51|7.41|7.52|7.42|7.48|7.38|29
1679298300000|2023-03-20 07:45:00|7.52|7.42|7.51|7.41|7.53|7.43|7.5|7.4|46
1679298600000|2023-03-20 07:50:00|7.52|7.42|7.54|7.44|7.55|7.45|7.51|7.41|37
1679298900000|2023-03-20 07:55:00|7.55|7.45|7.53|7.43|7.55|7.45|7.53|7.43|13
1679299200000|2023-03-20 08:00:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|20
1679299500000|2023-03-20 08:05:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|60
1679299800000|2023-03-20 08:10:00|7.56|7.46|7.53|7.43|7.57|7.47|7.53|7.43|28
1679300100000|2023-03-20 08:15:00|7.54|7.44|7.49|7.39|7.54|7.44|7.49|7.39|8
1679300400000|2023-03-20 08:20:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|14
1679300700000|2023-03-20 08:25:00|7.5|7.4|7.51|7.41|7.52|7.42|7.49|7.39|22
1679301000000|2023-03-20 08:30:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|27
1679301300000|2023-03-20 08:35:00|7.49|7.39|7.5|7.4|7.54|7.44|7.49|7.39|76
1679301600000|2023-03-20 08:40:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|12
1679301900000|2023-03-20 08:45:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|74
1679302200000|2023-03-20 08:50:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|20
1679302500000|2023-03-20 08:55:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|38
1679302800000|2023-03-20 09:00:00|7.49|7.39|7.51|7.41|7.51|7.41|7.48|7.38|27
1679303100000|2023-03-20 09:05:00|7.5|7.4|7.46|7.36|7.5|7.4|7.44|7.34|57
1679303400000|2023-03-20 09:10:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|22
1679303700000|2023-03-20 09:15:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|11
1679304000000|2023-03-20 09:20:00|7.46|7.36|7.46|7.36|7.47|7.37|7.44|7.34|55
1679304300000|2023-03-20 09:25:00|7.47|7.37|7.47|7.37|7.49|7.39|7.46|7.36|35
1679304600000|2023-03-20 09:30:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|50
1679304900000|2023-03-20 09:35:00|7.48|7.38|7.46|7.36|7.49|7.39|7.44|7.34|69
1679305200000|2023-03-20 09:40:00|7.45|7.35|7.46|7.36|7.47|7.37|7.44|7.34|28
1679305500000|2023-03-20 09:45:00|7.45|7.35|7.47|7.37|7.48|7.38|7.45|7.35|39
1679305800000|2023-03-20 09:50:00|7.46|7.36|7.46|7.36|7.48|7.38|7.46|7.36|29
1679306100000|2023-03-20 09:55:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|19
1679306400000|2023-03-20 10:00:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|17
1679306700000|2023-03-20 10:05:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|40
1679307000000|2023-03-20 10:10:00|7.47|7.37|7.43|7.33|7.48|7.38|7.39|7.29|49
1679307300000|2023-03-20 10:15:00|7.44|7.34|7.4|7.3|7.44|7.34|7.4|7.3|89
1679307600000|2023-03-20 10:20:00|7.41|7.31|7.41|7.31|7.42|7.32|7.39|7.29|77
1679307900000|2023-03-20 10:25:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|58
1679308200000|2023-03-20 10:30:00|7.4|7.3|7.42|7.32|7.43|7.33|7.4|7.3|35
1679308500000|2023-03-20 10:35:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|18
1679308800000|2023-03-20 10:40:00|7.43|7.33|7.4|7.3|7.43|7.33|7.4|7.3|16
1679309100000|2023-03-20 10:45:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|18
1679309400000|2023-03-20 10:50:00|7.41|7.31|7.38|7.28|7.41|7.31|7.38|7.28|12
1679309700000|2023-03-20 10:55:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|11
1679310000000|2023-03-20 11:00:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1679310300000|2023-03-20 11:05:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|12
1679310600000|2023-03-20 11:10:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|14
1679310900000|2023-03-20 11:15:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|8
1679311200000|2023-03-20 11:20:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|35
1679311500000|2023-03-20 11:25:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|5
1679311800000|2023-03-20 11:30:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1679312100000|2023-03-20 11:35:00|7.44|7.34|7.43|7.33|7.45|7.35|7.43|7.33|10
1679312400000|2023-03-20 11:40:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|43
1679312700000|2023-03-20 11:45:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|16
1679313000000|2023-03-20 11:50:00|7.41|7.31|7.41|7.31|7.43|7.33|7.41|7.31|11
1679313300000|2023-03-20 11:55:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|31
1679313600000|2023-03-20 12:00:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|40
1679313900000|2023-03-20 12:05:00|7.41|7.31|7.4|7.3|7.42|7.32|7.4|7.3|20
1679314500000|2023-03-20 12:15:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|12
1679314800000|2023-03-20 12:20:00|7.41|7.31|7.43|7.33|7.44|7.34|7.4|7.3|47
1679315100000|2023-03-20 12:25:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|18
1679315400000|2023-03-20 12:30:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|24
1679315700000|2023-03-20 12:35:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|6
1679316000000|2023-03-20 12:40:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|46
1679316300000|2023-03-20 12:45:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|23
1679316600000|2023-03-20 12:50:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|6
1679316900000|2023-03-20 12:55:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|4
1679317200000|2023-03-20 13:00:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|52
1679317500000|2023-03-20 13:05:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1679317800000|2023-03-20 13:10:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|15
1679318100000|2023-03-20 13:15:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|56
1679318400000|2023-03-20 13:20:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|20
1679318700000|2023-03-20 13:25:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|8
1679319000000|2023-03-20 13:30:00|7.43|7.33|7.41|7.31|7.44|7.34|7.41|7.31|59
1679319300000|2023-03-20 13:35:00|7.4|7.3|7.39|7.29|7.41|7.31|7.35|7.25|88
1679319600000|2023-03-20 13:40:00|7.38|7.28|7.39|7.29|7.4|7.3|7.36|7.26|78
1679319900000|2023-03-20 13:45:00|7.38|7.28|7.39|7.29|7.4|7.3|7.36|7.26|58
1679320200000|2023-03-20 13:50:00|7.38|7.28|7.38|7.28|7.4|7.3|7.38|7.28|37
1679320500000|2023-03-20 13:55:00|7.37|7.27|7.38|7.28|7.4|7.3|7.37|7.27|26
1679320800000|2023-03-20 14:00:00|7.39|7.29|7.43|7.33|7.44|7.34|7.38|7.28|33
1679321100000|2023-03-20 14:05:00|7.42|7.32|7.39|7.29|7.43|7.33|7.39|7.29|40
1679321400000|2023-03-20 14:10:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|8
1679321700000|2023-03-20 14:15:00|7.4|7.3|7.37|7.27|7.41|7.31|7.37|7.27|32
1679322000000|2023-03-20 14:20:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|39
1679322300000|2023-03-20 14:25:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|8
1679322600000|2023-03-20 14:30:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|6
1679322900000|2023-03-20 14:35:00|7.43|7.33|7.4|7.3|7.43|7.33|7.4|7.3|8
1679323200000|2023-03-20 14:40:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|6
1679323500000|2023-03-20 14:45:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|13
1679323800000|2023-03-20 14:50:00|7.38|7.28|7.4|7.3|7.4|7.3|7.37|7.27|23
1679324100000|2023-03-20 14:55:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1679324400000|2023-03-20 15:00:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|8
1679324700000|2023-03-20 15:05:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|4
1679325000000|2023-03-20 15:10:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|10
1679325300000|2023-03-20 15:15:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|7
1679325600000|2023-03-20 15:20:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|4
1679325900000|2023-03-20 15:25:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|11
1679326200000|2023-03-20 15:30:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|9
1679326500000|2023-03-20 15:35:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|8
1679326800000|2023-03-20 15:40:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|3
1679327100000|2023-03-20 15:45:00|7.42|7.32|7.41|7.31|7.42|7.32|7.4|7.3|10
1679327400000|2023-03-20 15:50:00|7.42|7.32|7.41|7.31|7.42|7.32|7.4|7.3|4
1679327700000|2023-03-20 15:55:00|7.42|7.32|7.39|7.29|7.42|7.32|7.38|7.28|22
1679328000000|2023-03-20 16:00:00|7.4|7.3|7.42|7.32|7.42|7.32|7.39|7.29|39
1679328300000|2023-03-20 16:05:00|7.43|7.33|7.4|7.3|7.43|7.33|7.4|7.3|28
1679328600000|2023-03-20 16:10:00|7.41|7.31|7.41|7.31|7.43|7.33|7.4|7.3|41
1679328900000|2023-03-20 16:15:00|7.4|7.3|7.37|7.27|7.43|7.33|7.37|7.27|40
1679329200000|2023-03-20 16:20:00|7.36|7.26|7.36|7.26|7.39|7.29|7.34|7.24|53
1679329500000|2023-03-20 16:25:00|7.35|7.25|7.36|7.26|7.37|7.27|7.32|7.22|46
1679329800000|2023-03-20 16:30:00|7.37|7.27|7.38|7.28|7.38|7.28|7.36|7.26|38
1679330100000|2023-03-20 16:35:00|7.37|7.27|7.36|7.26|7.38|7.28|7.36|7.26|14
1679330400000|2023-03-20 16:40:00|7.35|7.25|7.34|7.24|7.36|7.26|7.33|7.23|22
1679330700000|2023-03-20 16:45:00|7.35|7.25|7.34|7.24|7.36|7.26|7.31|7.21|28
1679331000000|2023-03-20 16:50:00|7.33|7.23|7.3|7.2|7.35|7.25|7.3|7.2|66
1679331300000|2023-03-20 16:55:00|7.31|7.21|7.29|7.19|7.31|7.21|7.27|7.17|99
1679331600000|2023-03-20 17:00:00|7.3|7.2|7.29|7.19|7.3|7.2|7.24|7.14|126
1679331900000|2023-03-20 17:05:00|7.28|7.18|7.3|7.2|7.32|7.22|7.28|7.18|39
1679332200000|2023-03-20 17:10:00|7.31|7.21|7.3|7.2|7.32|7.22|7.29|7.19|28
1679332500000|2023-03-20 17:15:00|7.31|7.21|7.31|7.21|7.33|7.23|7.3|7.2|47
1679332800000|2023-03-20 17:20:00|7.32|7.22|7.3|7.2|7.32|7.22|7.3|7.2|11
1679333100000|2023-03-20 17:25:00|7.29|7.19|7.3|7.2|7.32|7.22|7.29|7.19|14
1679333400000|2023-03-20 17:30:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|39
1679333700000|2023-03-20 17:35:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|32
1679334000000|2023-03-20 17:40:00|7.28|7.18|7.29|7.19|7.29|7.19|7.26|7.16|42
1679334300000|2023-03-20 17:45:00|7.3|7.2|7.3|7.2|7.32|7.22|7.29|7.19|21
1679334600000|2023-03-20 17:50:00|7.29|7.19|7.26|7.16|7.3|7.2|7.26|7.16|20
1679334900000|2023-03-20 17:55:00|7.25|7.15|7.22|7.12|7.25|7.15|7.22|7.12|28
1679335200000|2023-03-20 18:00:00|7.21|7.11|7.23|7.13|7.24|7.14|7.17|7.07|75
1679335500000|2023-03-20 18:05:00|7.22|7.12|7.21|7.11|7.23|7.13|7.19|7.09|36
1679335800000|2023-03-20 18:10:00|7.2|7.1|7.22|7.12|7.23|7.13|7.2|7.1|75
1679336100000|2023-03-20 18:15:00|7.21|7.11|7.23|7.13|7.23|7.13|7.19|7.09|53
1679336400000|2023-03-20 18:20:00|7.22|7.12|7.19|7.09|7.22|7.12|7.18|7.08|38
1679336700000|2023-03-20 18:25:00|7.2|7.1|7.22|7.12|7.22|7.12|7.18|7.08|37
1679337000000|2023-03-20 18:30:00|7.23|7.13|7.24|7.14|7.26|7.16|7.22|7.12|44
1679337300000|2023-03-20 18:35:00|7.23|7.13|7.24|7.14|7.25|7.15|7.22|7.12|30
1679337600000|2023-03-20 18:40:00|7.23|7.13|7.24|7.14|7.24|7.14|7.22|7.12|16
1679337900000|2023-03-20 18:45:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|16
1679338200000|2023-03-20 18:50:00|7.25|7.15|7.26|7.16|7.28|7.18|7.25|7.15|38
1679338500000|2023-03-20 18:55:00|7.25|7.15|7.27|7.17|7.28|7.18|7.25|7.15|17
1679338800000|2023-03-20 19:00:00|7.26|7.16|7.24|7.14|7.28|7.18|7.24|7.14|31
1679339100000|2023-03-20 19:05:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|39
1679339400000|2023-03-20 19:10:00|7.26|7.16|7.24|7.14|7.27|7.17|7.24|7.14|19
1679339700000|2023-03-20 19:15:00|7.23|7.13|7.2|7.1|7.24|7.14|7.2|7.1|44
1679340000000|2023-03-20 19:20:00|7.19|7.09|7.12|7.02|7.2|7.1|7.09|6.99|94
1679340300000|2023-03-20 19:25:00|7.13|7.03|7.11|7.01|7.13|7.03|7.1|7|119
1679340600000|2023-03-20 19:30:00|7.12|7.02|7.12|7.02|7.15|7.05|7.12|7.02|55
1679340900000|2023-03-20 19:35:00|7.13|7.03|7.15|7.05|7.16|7.06|7.12|7.02|39
1679341200000|2023-03-20 19:40:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|52
1679341500000|2023-03-20 19:45:00|7.16|7.06|7.16|7.06|7.16|7.06|7.14|7.04|55
1679341800000|2023-03-20 19:50:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|39
1679342100000|2023-03-20 19:55:00|7.16|7.06|7.16|7.06|7.18|7.08|7.16|7.06|49
1679342400000|2023-03-20 20:00:00|7.17|7.07|7.2|7.1|7.2|7.1|7.16|7.06|40
1679342700000|2023-03-20 20:05:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|33
1679343000000|2023-03-20 20:10:00|7.2|7.1|7.22|7.12|7.22|7.12|7.19|7.09|43
1679343300000|2023-03-20 20:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|26
1679343600000|2023-03-20 20:20:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|46
1679343900000|2023-03-20 20:25:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|46
1679344200000|2023-03-20 20:30:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|40
1679344500000|2023-03-20 20:35:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|32
1679344800000|2023-03-20 20:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1679345100000|2023-03-20 20:45:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|21
1679345400000|2023-03-20 20:50:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|13
1679345700000|2023-03-20 20:55:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|14
1679346000000|2023-03-20 21:00:00|7.23|7.13|7.26|7.16|7.27|7.17|7.23|7.13|22
1679346300000|2023-03-20 21:05:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|25
1679346600000|2023-03-20 21:10:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|23
1679346900000|2023-03-20 21:15:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|11
1679347200000|2023-03-20 21:20:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|13
1679347500000|2023-03-20 21:25:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|6
1679347800000|2023-03-20 21:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1679348100000|2023-03-20 21:35:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|10
1679348400000|2023-03-20 21:40:00|7.26|7.16|7.23|7.13|7.26|7.16|7.23|7.13|24
1679348700000|2023-03-20 21:45:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|20
1679349000000|2023-03-20 21:50:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|10
1679349300000|2023-03-20 21:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|8
1679349600000|2023-03-20 22:00:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|11
1679349900000|2023-03-20 22:05:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|19
1679350200000|2023-03-20 22:10:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1679350500000|2023-03-20 22:15:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1679351100000|2023-03-20 22:25:00|7.22|7.12|7.2|7.1|7.22|7.12|7.2|7.1|11
1679351400000|2023-03-20 22:30:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|15
1679351700000|2023-03-20 22:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1679352000000|2023-03-20 22:40:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|17
1679352300000|2023-03-20 22:45:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|9
1679352600000|2023-03-20 22:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|31
1679352900000|2023-03-20 22:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|19
1679353200000|2023-03-20 23:00:00|7.23|7.13|7.25|7.15|7.26|7.16|7.23|7.13|47
1679353500000|2023-03-20 23:05:00|7.24|7.14|7.23|7.13|7.25|7.15|7.22|7.12|86
1679353800000|2023-03-20 23:10:00|7.24|7.14|7.23|7.13|7.26|7.16|7.21|7.11|84
1679354100000|2023-03-20 23:15:00|7.22|7.12|7.19|7.09|7.22|7.12|7.18|7.08|58
1679354400000|2023-03-20 23:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.18|7.08|54
1679354700000|2023-03-20 23:25:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|17
1679355000000|2023-03-20 23:30:00|7.21|7.11|7.22|7.12|7.24|7.14|7.21|7.11|50
1679355300000|2023-03-20 23:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.19|7.09|51
1679355600000|2023-03-20 23:40:00|7.2|7.1|7.16|7.06|7.22|7.12|7.16|7.06|59
1679355900000|2023-03-20 23:45:00|7.17|7.07|7.19|7.09|7.2|7.1|7.15|7.05|53
1679356200000|2023-03-20 23:50:00|7.2|7.1|7.18|7.08|7.2|7.1|7.17|7.07|39
1679356500000|2023-03-20 23:55:00|7.17|7.07|7.19|7.09|7.2|7.1|7.17|7.07|33
1679356800000|2023-03-21 00:00:00|7.18|7.08|7.2|7.1|7.21|7.11|7.17|7.07|51
1679357100000|2023-03-21 00:05:00|7.21|7.11|7.19|7.09|7.21|7.11|7.17|7.07|37
1679357400000|2023-03-21 00:10:00|7.18|7.08|7.19|7.09|7.2|7.1|7.17|7.07|26
1679357700000|2023-03-21 00:15:00|7.2|7.1|7.21|7.11|7.22|7.12|7.18|7.08|36
1679358000000|2023-03-21 00:20:00|7.22|7.12|7.24|7.14|7.25|7.15|7.21|7.11|43
1679358300000|2023-03-21 00:25:00|7.25|7.15|7.25|7.15|7.25|7.15|7.23|7.13|21
1679358600000|2023-03-21 00:30:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|10
1679358900000|2023-03-21 00:35:00|7.24|7.14|7.26|7.16|7.27|7.17|7.24|7.14|33
1679359200000|2023-03-21 00:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|20
1679359500000|2023-03-21 00:45:00|7.27|7.17|7.28|7.18|7.29|7.19|7.26|7.16|38
1679359800000|2023-03-21 00:50:00|7.29|7.19|7.27|7.17|7.29|7.19|7.27|7.17|29
1679360100000|2023-03-21 00:55:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|11
1679360400000|2023-03-21 01:00:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|24
1679360700000|2023-03-21 01:05:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|25
1679361000000|2023-03-21 01:10:00|7.22|7.12|7.18|7.08|7.23|7.13|7.17|7.07|37
1679361300000|2023-03-21 01:15:00|7.19|7.09|7.22|7.12|7.22|7.12|7.19|7.09|36
1679361600000|2023-03-21 01:20:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|30
1679361900000|2023-03-21 01:25:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|7
1679362200000|2023-03-21 01:30:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|26
1679362500000|2023-03-21 01:35:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|20
1679362800000|2023-03-21 01:40:00|7.24|7.14|7.26|7.16|7.26|7.16|7.23|7.13|15
1679363100000|2023-03-21 01:45:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|7
1679363400000|2023-03-21 01:50:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|12
1679363700000|2023-03-21 01:55:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|5
1679364000000|2023-03-21 02:00:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|13
1679364300000|2023-03-21 02:05:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|7
1679364600000|2023-03-21 02:10:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|9
1679364900000|2023-03-21 02:15:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|20
1679365200000|2023-03-21 02:20:00|7.24|7.14|7.24|7.14|7.24|7.14|7.21|7.11|43
1679365500000|2023-03-21 02:25:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|68
1679365800000|2023-03-21 02:30:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|45
1679366100000|2023-03-21 02:35:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|40
1679366400000|2023-03-21 02:40:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|57
1679366700000|2023-03-21 02:45:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|19
1679367000000|2023-03-21 02:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|21
1679367300000|2023-03-21 02:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1679367600000|2023-03-21 03:00:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|11
1679367900000|2023-03-21 03:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|9
1679368200000|2023-03-21 03:10:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|13
1679368500000|2023-03-21 03:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|7
1679368800000|2023-03-21 03:20:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|35
1679369100000|2023-03-21 03:25:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|15
1679369400000|2023-03-21 03:30:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1679369700000|2023-03-21 03:35:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|13
1679370000000|2023-03-21 03:40:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|25
1679370300000|2023-03-21 03:45:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|13
1679370600000|2023-03-21 03:50:00|7.23|7.13|7.25|7.15|7.26|7.16|7.23|7.13|15
1679370900000|2023-03-21 03:55:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|36
1679371200000|2023-03-21 04:00:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|8
1679371500000|2023-03-21 04:05:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|4
1679372100000|2023-03-21 04:15:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|4
1679372400000|2023-03-21 04:20:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|14
1679372700000|2023-03-21 04:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|17
1679373000000|2023-03-21 04:30:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|7
1679373300000|2023-03-21 04:35:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|8
1679373600000|2023-03-21 04:40:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|4
1679373900000|2023-03-21 04:45:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|6
1679374500000|2023-03-21 04:55:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|2
1679374800000|2023-03-21 05:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1679375100000|2023-03-21 05:05:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1679375400000|2023-03-21 05:10:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|10
1679375700000|2023-03-21 05:15:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|6
1679376000000|2023-03-21 05:20:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|7
1679376300000|2023-03-21 05:25:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|10
1679376600000|2023-03-21 05:30:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|19
1679376900000|2023-03-21 05:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|17
1679377200000|2023-03-21 05:40:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|10
1679377500000|2023-03-21 05:45:00|7.18|7.08|7.21|7.11|7.21|7.11|7.18|7.08|64
1679377800000|2023-03-21 05:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|17
1679378100000|2023-03-21 05:55:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|3
1679378400000|2023-03-21 06:00:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|9
1679378700000|2023-03-21 06:05:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|24
1679379000000|2023-03-21 06:10:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1679379300000|2023-03-21 06:15:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|5
1679379900000|2023-03-21 06:25:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|7
1679380200000|2023-03-21 06:30:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|10
1679380500000|2023-03-21 06:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|29
1679380800000|2023-03-21 06:40:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1679381100000|2023-03-21 06:45:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|16
1679381400000|2023-03-21 06:50:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1679381700000|2023-03-21 06:55:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|26
1679382000000|2023-03-21 07:00:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|26
1679382300000|2023-03-21 07:05:00|7.21|7.11|7.15|7.05|7.21|7.11|7.13|7.03|95
1679382600000|2023-03-21 07:10:00|7.14|7.04|7.11|7.01|7.15|7.05|7.09|6.99|164
1679382900000|2023-03-21 07:15:00|7.1|7|7.14|7.04|7.14|7.04|7.09|6.99|41
1679383200000|2023-03-21 07:20:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|44
1679383500000|2023-03-21 07:25:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|20
1679383800000|2023-03-21 07:30:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|17
1679384100000|2023-03-21 07:35:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|20
1679384400000|2023-03-21 07:40:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|25
1679384700000|2023-03-21 07:45:00|7.17|7.07|7.18|7.08|7.19|7.09|7.16|7.06|32
1679385000000|2023-03-21 07:50:00|7.19|7.09|7.17|7.07|7.19|7.09|7.17|7.07|9
1679385600000|2023-03-21 08:00:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|26
1679385900000|2023-03-21 08:05:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|3
1679386200000|2023-03-21 08:10:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|10
1679386500000|2023-03-21 08:15:00|7.15|7.05|7.13|7.03|7.16|7.06|7.13|7.03|51
1679386800000|2023-03-21 08:20:00|7.12|7.02|7.09|6.99|7.12|7.02|7.09|6.99|8
1679387100000|2023-03-21 08:25:00|7.1|7|7.12|7.02|7.12|7.02|7.09|6.99|29
1679387400000|2023-03-21 08:30:00|7.13|7.03|7.16|7.06|7.17|7.07|7.13|7.03|18
1679387700000|2023-03-21 08:35:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|14
1679388000000|2023-03-21 08:40:00|7.15|7.05|7.12|7.02|7.15|7.05|7.12|7.02|18
1679388300000|2023-03-21 08:45:00|7.13|7.03|7.14|7.04|7.15|7.05|7.12|7.02|12
1679388600000|2023-03-21 08:50:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|27
1679388900000|2023-03-21 08:55:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|2
1679389200000|2023-03-21 09:00:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|2
1679389500000|2023-03-21 09:05:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|43
1679389800000|2023-03-21 09:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|21
1679390100000|2023-03-21 09:15:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|30
1679390400000|2023-03-21 09:20:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|18
1679390700000|2023-03-21 09:25:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|49
1679391000000|2023-03-21 09:30:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|52
1679391300000|2023-03-21 09:35:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|52
1679391600000|2023-03-21 09:40:00|7.19|7.09|7.24|7.14|7.25|7.15|7.19|7.09|10
1679391900000|2023-03-21 09:45:00|7.25|7.15|7.23|7.13|7.26|7.16|7.23|7.13|11
1679392200000|2023-03-21 09:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.2|7.1|13
1679392500000|2023-03-21 09:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|27
1679392800000|2023-03-21 10:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|21
1679393100000|2023-03-21 10:05:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|7
1679393400000|2023-03-21 10:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|10
1679393700000|2023-03-21 10:15:00|7.22|7.12|7.25|7.15|7.25|7.15|7.22|7.12|10
1679394000000|2023-03-21 10:20:00|7.24|7.14|7.28|7.18|7.29|7.19|7.24|7.14|19
1679394300000|2023-03-21 10:25:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|8
1679394600000|2023-03-21 10:30:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|18
1679394900000|2023-03-21 10:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|6
1679395200000|2023-03-21 10:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|8
1679395500000|2023-03-21 10:45:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|7
1679395800000|2023-03-21 10:50:00|7.24|7.14|7.26|7.16|7.27|7.17|7.24|7.14|7
1679396100000|2023-03-21 10:55:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|12
1679396400000|2023-03-21 11:00:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1679396700000|2023-03-21 11:05:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|8
1679397000000|2023-03-21 11:10:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|44
1679397300000|2023-03-21 11:15:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|73
1679397600000|2023-03-21 11:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|42
1679397900000|2023-03-21 11:25:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1679398200000|2023-03-21 11:30:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|27
1679398500000|2023-03-21 11:35:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1679398800000|2023-03-21 11:40:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|40
1679399100000|2023-03-21 11:45:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|123
1679399400000|2023-03-21 11:50:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|98
1679399700000|2023-03-21 11:55:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|9
1679400000000|2023-03-21 12:00:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|28
1679400600000|2023-03-21 12:10:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|24
1679400900000|2023-03-21 12:15:00|7.29|7.19|7.27|7.17|7.31|7.21|7.27|7.17|19
1679401200000|2023-03-21 12:20:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|4
1679401500000|2023-03-21 12:25:00|7.28|7.18|7.28|7.18|7.3|7.2|7.27|7.17|21
1679401800000|2023-03-21 12:30:00|7.29|7.19|7.3|7.2|7.3|7.2|7.28|7.18|18
1679402100000|2023-03-21 12:35:00|7.29|7.19|7.31|7.21|7.31|7.21|7.29|7.19|13
1679402400000|2023-03-21 12:40:00|7.32|7.22|7.34|7.24|7.35|7.25|7.31|7.21|45
1679402700000|2023-03-21 12:45:00|7.35|7.25|7.4|7.3|7.4|7.3|7.35|7.25|102
1679403000000|2023-03-21 12:50:00|7.41|7.31|7.42|7.32|7.43|7.33|7.39|7.29|58
1679403300000|2023-03-21 12:55:00|7.43|7.33|7.47|7.37|7.47|7.37|7.43|7.33|51
1679403600000|2023-03-21 13:00:00|7.48|7.38|7.46|7.36|7.5|7.4|7.43|7.33|79
1679403900000|2023-03-21 13:05:00|7.45|7.35|7.48|7.38|7.51|7.41|7.45|7.35|56
1679404200000|2023-03-21 13:10:00|7.49|7.39|7.46|7.36|7.5|7.4|7.44|7.34|82
1679404500000|2023-03-21 13:15:00|7.47|7.37|7.47|7.37|7.49|7.39|7.45|7.35|43
1679404800000|2023-03-21 13:20:00|7.48|7.38|7.53|7.43|7.53|7.43|7.48|7.38|102
1679405100000|2023-03-21 13:25:00|7.52|7.42|7.56|7.46|7.56|7.46|7.5|7.4|65
1679405400000|2023-03-21 13:30:00|7.55|7.45|7.57|7.47|7.57|7.47|7.53|7.43|17
1679405700000|2023-03-21 13:35:00|7.58|7.48|7.52|7.42|7.6|7.5|7.52|7.42|189
1679406000000|2023-03-21 13:40:00|7.53|7.43|7.54|7.44|7.58|7.48|7.53|7.43|126
1679406300000|2023-03-21 13:45:00|7.53|7.43|7.57|7.47|7.61|7.51|7.51|7.41|92
1679406600000|2023-03-21 13:50:00|7.56|7.46|7.57|7.47|7.61|7.51|7.55|7.45|60
1679406900000|2023-03-21 13:55:00|7.58|7.48|7.57|7.47|7.59|7.49|7.54|7.44|52
1679407200000|2023-03-21 14:00:00|7.58|7.48|7.55|7.45|7.61|7.51|7.53|7.43|120
1679407500000|2023-03-21 14:05:00|7.56|7.46|7.54|7.44|7.56|7.46|7.53|7.43|53
1679407800000|2023-03-21 14:10:00|7.55|7.45|7.51|7.41|7.55|7.45|7.51|7.41|77
1679408100000|2023-03-21 14:15:00|7.52|7.42|7.52|7.42|7.53|7.43|7.49|7.39|95
1679408400000|2023-03-21 14:20:00|7.53|7.43|7.46|7.36|7.53|7.43|7.46|7.36|66
1679408700000|2023-03-21 14:25:00|7.47|7.37|7.48|7.38|7.48|7.38|7.43|7.33|112
1679409000000|2023-03-21 14:30:00|7.49|7.39|7.47|7.37|7.49|7.39|7.46|7.36|69
1679409300000|2023-03-21 14:35:00|7.48|7.38|7.5|7.4|7.52|7.42|7.47|7.37|65
1679409600000|2023-03-21 14:40:00|7.51|7.41|7.49|7.39|7.51|7.41|7.48|7.38|55
1679409900000|2023-03-21 14:45:00|7.5|7.4|7.48|7.38|7.5|7.4|7.46|7.36|23
1679410200000|2023-03-21 14:50:00|7.47|7.37|7.45|7.35|7.47|7.37|7.44|7.34|37
1679410500000|2023-03-21 14:55:00|7.44|7.34|7.44|7.34|7.46|7.36|7.44|7.34|21
1679410800000|2023-03-21 15:00:00|7.45|7.35|7.47|7.37|7.47|7.37|7.44|7.34|39
1679411100000|2023-03-21 15:05:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|30
1679411400000|2023-03-21 15:10:00|7.46|7.36|7.47|7.37|7.48|7.38|7.45|7.35|46
1679411700000|2023-03-21 15:15:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|20
1679412000000|2023-03-21 15:20:00|7.48|7.38|7.46|7.36|7.49|7.39|7.46|7.36|73
1679412300000|2023-03-21 15:25:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|35
1679412600000|2023-03-21 15:30:00|7.48|7.38|7.5|7.4|7.5|7.4|7.47|7.37|59
1679412900000|2023-03-21 15:35:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|55
1679413200000|2023-03-21 15:40:00|7.48|7.38|7.48|7.38|7.49|7.39|7.46|7.36|81
1679413500000|2023-03-21 15:45:00|7.47|7.37|7.48|7.38|7.5|7.4|7.46|7.36|46
1679413800000|2023-03-21 15:50:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|41
1679414100000|2023-03-21 15:55:00|7.5|7.4|7.47|7.37|7.5|7.4|7.47|7.37|38
1679414400000|2023-03-21 16:00:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|77
1679414700000|2023-03-21 16:05:00|7.47|7.37|7.46|7.36|7.47|7.37|7.44|7.34|94
1679415000000|2023-03-21 16:10:00|7.45|7.35|7.45|7.35|7.47|7.37|7.44|7.34|97
1679415300000|2023-03-21 16:15:00|7.44|7.34|7.47|7.37|7.48|7.38|7.44|7.34|86
1679415600000|2023-03-21 16:20:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|140
1679415900000|2023-03-21 16:25:00|7.48|7.38|7.48|7.38|7.48|7.38|7.46|7.36|139
1679416200000|2023-03-21 16:30:00|7.49|7.39|7.5|7.4|7.51|7.41|7.47|7.37|108
1679416500000|2023-03-21 16:35:00|7.51|7.41|7.5|7.4|7.54|7.44|7.49|7.39|56
1679416800000|2023-03-21 16:40:00|7.49|7.39|7.51|7.41|7.54|7.44|7.49|7.39|119
1679417100000|2023-03-21 16:45:00|7.52|7.42|7.51|7.41|7.52|7.42|7.49|7.39|106
1679417400000|2023-03-21 16:50:00|7.52|7.42|7.53|7.43|7.54|7.44|7.51|7.41|138
1679417700000|2023-03-21 16:55:00|7.52|7.42|7.52|7.42|7.54|7.44|7.52|7.42|101
1679418000000|2023-03-21 17:00:00|7.53|7.43|7.52|7.42|7.54|7.44|7.51|7.41|102
1679418300000|2023-03-21 17:05:00|7.51|7.41|7.51|7.41|7.51|7.41|7.47|7.37|93
1679418600000|2023-03-21 17:10:00|7.52|7.42|7.76|7.66|7.79|7.69|7.52|7.42|212
1679418900000|2023-03-21 17:15:00|7.77|7.67|7.68|7.58|7.84|7.74|7.68|7.58|330
1679419200000|2023-03-21 17:20:00|7.69|7.59|7.65|7.55|7.69|7.59|7.61|7.51|175
1679419500000|2023-03-21 17:25:00|7.64|7.54|7.67|7.57|7.68|7.58|7.62|7.52|64
1679419800000|2023-03-21 17:30:00|7.66|7.56|7.63|7.53|7.67|7.57|7.6|7.5|48
1679420100000|2023-03-21 17:35:00|7.62|7.52|7.6|7.5|7.64|7.54|7.59|7.49|69
1679420400000|2023-03-21 17:40:00|7.59|7.49|7.56|7.46|7.6|7.5|7.53|7.43|144
1679420700000|2023-03-21 17:45:00|7.57|7.47|7.56|7.46|7.58|7.48|7.55|7.45|68
1679421000000|2023-03-21 17:50:00|7.57|7.47|7.58|7.48|7.59|7.49|7.56|7.46|56
1679421300000|2023-03-21 17:55:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|72
1679421600000|2023-03-21 18:00:00|7.57|7.47|7.56|7.46|7.58|7.48|7.53|7.43|68
1679421900000|2023-03-21 18:05:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|41
1679422200000|2023-03-21 18:10:00|7.54|7.44|7.53|7.43|7.55|7.45|7.52|7.42|44
1679422500000|2023-03-21 18:15:00|7.54|7.44|7.56|7.46|7.56|7.46|7.54|7.44|11
1679422800000|2023-03-21 18:20:00|7.55|7.45|7.51|7.41|7.56|7.46|7.46|7.36|62
1679423100000|2023-03-21 18:25:00|7.52|7.42|7.51|7.41|7.52|7.42|7.47|7.37|70
1679423400000|2023-03-21 18:30:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|22
1679423700000|2023-03-21 18:35:00|7.5|7.4|7.48|7.38|7.51|7.41|7.47|7.37|21
1679424000000|2023-03-21 18:40:00|7.47|7.37|7.49|7.39|7.5|7.4|7.46|7.36|51
1679424300000|2023-03-21 18:45:00|7.48|7.38|7.48|7.38|7.5|7.4|7.47|7.37|25
1679424600000|2023-03-21 18:50:00|7.49|7.39|7.48|7.38|7.5|7.4|7.45|7.35|30
1679424900000|2023-03-21 18:55:00|7.49|7.39|7.49|7.39|7.49|7.39|7.47|7.37|15
1679425200000|2023-03-21 19:00:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|30
1679425500000|2023-03-21 19:05:00|7.48|7.38|7.52|7.42|7.52|7.42|7.48|7.38|15
1679425800000|2023-03-21 19:10:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|10
1679426100000|2023-03-21 19:15:00|7.53|7.43|7.55|7.45|7.56|7.46|7.52|7.42|63
1679426400000|2023-03-21 19:20:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|24
1679426700000|2023-03-21 19:25:00|7.56|7.46|7.6|7.5|7.62|7.52|7.55|7.45|30
1679427000000|2023-03-21 19:30:00|7.61|7.51|7.62|7.52|7.66|7.56|7.6|7.5|52
1679427300000|2023-03-21 19:35:00|7.63|7.53|7.7|7.6|7.72|7.62|7.61|7.51|44
1679427600000|2023-03-21 19:40:00|7.71|7.61|7.71|7.61|7.78|7.68|7.68|7.58|113
1679427900000|2023-03-21 19:45:00|7.7|7.6|7.71|7.61|7.71|7.61|7.67|7.57|80
1679428200000|2023-03-21 19:50:00|7.7|7.6|7.74|7.64|7.74|7.64|7.68|7.58|61
1679428500000|2023-03-21 19:55:00|7.73|7.63|7.69|7.59|7.74|7.64|7.68|7.58|39
1679428800000|2023-03-21 20:00:00|7.7|7.6|7.75|7.65|7.77|7.67|7.66|7.56|94
1679429100000|2023-03-21 20:05:00|7.76|7.66|7.76|7.66|7.77|7.67|7.69|7.59|75
1679429400000|2023-03-21 20:10:00|7.77|7.67|7.73|7.63|7.77|7.67|7.73|7.63|89
1679429700000|2023-03-21 20:15:00|7.74|7.64|7.71|7.61|7.75|7.65|7.7|7.6|85
1679430000000|2023-03-21 20:20:00|7.72|7.62|7.69|7.59|7.72|7.62|7.68|7.58|44
1679430300000|2023-03-21 20:25:00|7.7|7.6|7.7|7.6|7.71|7.61|7.68|7.58|50
1679430600000|2023-03-21 20:30:00|7.71|7.61|7.74|7.64|7.76|7.66|7.71|7.61|80
1679430900000|2023-03-21 20:35:00|7.73|7.63|7.72|7.62|7.74|7.64|7.71|7.61|22
1679431200000|2023-03-21 20:40:00|7.73|7.63|7.81|7.71|7.82|7.72|7.72|7.62|49
1679431500000|2023-03-21 20:45:00|7.82|7.72|7.74|7.64|7.84|7.74|7.73|7.63|158
1679431800000|2023-03-21 20:50:00|7.73|7.63|7.75|7.65|7.76|7.66|7.72|7.62|45
1679432100000|2023-03-21 20:55:00|7.74|7.64|7.76|7.66|7.8|7.7|7.73|7.63|88
1679432400000|2023-03-21 21:00:00|7.75|7.65|7.8|7.7|7.81|7.71|7.75|7.65|62
1679432700000|2023-03-21 21:05:00|7.81|7.71|7.72|7.62|7.81|7.71|7.72|7.62|56
1679433000000|2023-03-21 21:10:00|7.71|7.61|7.68|7.58|7.74|7.64|7.66|7.56|88
1679433300000|2023-03-21 21:15:00|7.69|7.59|7.69|7.59|7.7|7.6|7.66|7.56|75
1679433600000|2023-03-21 21:20:00|7.7|7.6|7.73|7.63|7.73|7.63|7.69|7.59|56
1679433900000|2023-03-21 21:25:00|7.72|7.62|7.75|7.65|7.76|7.66|7.72|7.62|44
1679434200000|2023-03-21 21:30:00|7.74|7.64|7.7|7.6|7.76|7.66|7.7|7.6|35
1679434500000|2023-03-21 21:35:00|7.69|7.59|7.69|7.59|7.7|7.6|7.66|7.56|23
1679434800000|2023-03-21 21:40:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|11
1679435100000|2023-03-21 21:45:00|7.69|7.59|7.72|7.62|7.72|7.62|7.68|7.58|18
1679435400000|2023-03-21 21:50:00|7.71|7.61|7.7|7.6|7.73|7.63|7.7|7.6|34
1679435700000|2023-03-21 21:55:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|15
1679436000000|2023-03-21 22:00:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|5
1679436300000|2023-03-21 22:05:00|7.69|7.59|7.71|7.61|7.72|7.62|7.69|7.59|11
1679436600000|2023-03-21 22:10:00|7.7|7.6|7.73|7.63|7.73|7.63|7.7|7.6|24
1679436900000|2023-03-21 22:15:00|7.72|7.62|7.71|7.61|7.73|7.63|7.7|7.6|24
1679437200000|2023-03-21 22:20:00|7.72|7.62|7.71|7.61|7.73|7.63|7.71|7.61|14
1679437500000|2023-03-21 22:25:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|6
1679437800000|2023-03-21 22:30:00|7.68|7.58|7.67|7.57|7.7|7.6|7.67|7.57|58
1679438100000|2023-03-21 22:35:00|7.68|7.58|7.65|7.55|7.68|7.58|7.63|7.53|96
1679438400000|2023-03-21 22:40:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|6
1679438700000|2023-03-21 22:45:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|7
1679439000000|2023-03-21 22:50:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|6
1679439300000|2023-03-21 22:55:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|4
1679439600000|2023-03-21 23:00:00|7.69|7.59|7.66|7.56|7.69|7.59|7.65|7.55|12
1679439900000|2023-03-21 23:05:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|16
1679440200000|2023-03-21 23:10:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|10
1679440500000|2023-03-21 23:15:00|7.67|7.57|7.69|7.59|7.69|7.59|7.66|7.56|15
1679440800000|2023-03-21 23:20:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|31
1679441100000|2023-03-21 23:25:00|7.69|7.59|7.7|7.6|7.71|7.61|7.69|7.59|16
1679441400000|2023-03-21 23:30:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|15
1679441700000|2023-03-21 23:35:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|36
1679442000000|2023-03-21 23:40:00|7.72|7.62|7.73|7.63|7.73|7.63|7.71|7.61|30
1679442300000|2023-03-21 23:45:00|7.74|7.64|7.75|7.65|7.75|7.65|7.71|7.61|24
1679442600000|2023-03-21 23:50:00|7.74|7.64|7.73|7.63|7.75|7.65|7.72|7.62|24
1679442900000|2023-03-21 23:55:00|7.74|7.64|7.71|7.61|7.74|7.64|7.71|7.61|6
1679443200000|2023-03-22 00:00:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|16
1679443500000|2023-03-22 00:05:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|14
1679443800000|2023-03-22 00:10:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|10
1679444100000|2023-03-22 00:15:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|13
1679444400000|2023-03-22 00:20:00|7.65|7.55|7.69|7.59|7.69|7.59|7.65|7.55|29
1679444700000|2023-03-22 00:25:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|49
1679445000000|2023-03-22 00:30:00|7.69|7.59|7.62|7.52|7.69|7.59|7.62|7.52|78
1679445300000|2023-03-22 00:35:00|7.63|7.53|7.6|7.5|7.63|7.53|7.56|7.46|74
1679445600000|2023-03-22 00:40:00|7.61|7.51|7.56|7.46|7.61|7.51|7.53|7.43|58
1679445900000|2023-03-22 00:45:00|7.55|7.45|7.57|7.47|7.59|7.49|7.55|7.45|25
1679446200000|2023-03-22 00:50:00|7.56|7.46|7.59|7.49|7.6|7.5|7.56|7.46|24
1679446500000|2023-03-22 00:55:00|7.6|7.5|7.59|7.49|7.6|7.5|7.58|7.48|44
1679446800000|2023-03-22 01:00:00|7.58|7.48|7.59|7.49|7.6|7.5|7.56|7.46|90
1679447100000|2023-03-22 01:05:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|39
1679447400000|2023-03-22 01:10:00|7.59|7.49|7.58|7.48|7.6|7.5|7.56|7.46|28
1679447700000|2023-03-22 01:15:00|7.59|7.49|7.58|7.48|7.6|7.5|7.57|7.47|28
1679448000000|2023-03-22 01:20:00|7.59|7.49|7.6|7.5|7.61|7.51|7.58|7.48|24
1679448300000|2023-03-22 01:25:00|7.61|7.51|7.63|7.53|7.63|7.53|7.6|7.5|33
1679448600000|2023-03-22 01:30:00|7.62|7.52|7.61|7.51|7.63|7.53|7.6|7.5|26
1679448900000|2023-03-22 01:35:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|11
1679449200000|2023-03-22 01:40:00|7.58|7.48|7.6|7.5|7.6|7.5|7.57|7.47|43
1679449500000|2023-03-22 01:45:00|7.59|7.49|7.61|7.51|7.61|7.51|7.58|7.48|11
1679449800000|2023-03-22 01:50:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|28
1679450100000|2023-03-22 01:55:00|7.6|7.5|7.62|7.52|7.62|7.52|7.6|7.5|19
1679450400000|2023-03-22 02:00:00|7.61|7.51|7.62|7.52|7.64|7.54|7.61|7.51|16
1679450700000|2023-03-22 02:05:00|7.61|7.51|7.64|7.54|7.64|7.54|7.61|7.51|20
1679451000000|2023-03-22 02:10:00|7.63|7.53|7.64|7.54|7.65|7.55|7.63|7.53|24
1679451300000|2023-03-22 02:15:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1679451600000|2023-03-22 02:20:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|19
1679451900000|2023-03-22 02:25:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|16
1679452200000|2023-03-22 02:30:00|7.62|7.52|7.6|7.5|7.62|7.52|7.59|7.49|13
1679452500000|2023-03-22 02:35:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|19
1679452800000|2023-03-22 02:40:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|3
1679453100000|2023-03-22 02:45:00|7.61|7.51|7.62|7.52|7.63|7.53|7.61|7.51|6
1679453400000|2023-03-22 02:50:00|7.63|7.53|7.64|7.54|7.64|7.54|7.62|7.52|34
1679453700000|2023-03-22 02:55:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|13
1679454000000|2023-03-22 03:00:00|7.64|7.54|7.62|7.52|7.65|7.55|7.61|7.51|15
1679454300000|2023-03-22 03:05:00|7.61|7.51|7.65|7.55|7.66|7.56|7.61|7.51|29
1679454600000|2023-03-22 03:10:00|7.66|7.56|7.69|7.59|7.71|7.61|7.65|7.55|49
1679454900000|2023-03-22 03:15:00|7.68|7.58|7.67|7.57|7.69|7.59|7.67|7.57|36
1679455200000|2023-03-22 03:20:00|7.68|7.58|7.69|7.59|7.7|7.6|7.67|7.57|46
1679455500000|2023-03-22 03:25:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|40
1679455800000|2023-03-22 03:30:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|10
1679456100000|2023-03-22 03:35:00|7.68|7.58|7.69|7.59|7.7|7.6|7.66|7.56|14
1679456400000|2023-03-22 03:40:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|49
1679456700000|2023-03-22 03:45:00|7.71|7.61|7.7|7.6|7.72|7.62|7.68|7.58|34
1679457000000|2023-03-22 03:50:00|7.69|7.59|7.67|7.57|7.7|7.6|7.67|7.57|27
1679457300000|2023-03-22 03:55:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|7
1679457600000|2023-03-22 04:00:00|7.69|7.59|7.66|7.56|7.69|7.59|7.66|7.56|32
1679457900000|2023-03-22 04:05:00|7.67|7.57|7.67|7.57|7.68|7.58|7.66|7.56|15
1679458200000|2023-03-22 04:10:00|7.68|7.58|7.66|7.56|7.68|7.58|7.66|7.56|29
1679458500000|2023-03-22 04:15:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|29
1679458800000|2023-03-22 04:20:00|7.66|7.56|7.67|7.57|7.69|7.59|7.66|7.56|8
1679459100000|2023-03-22 04:25:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|19
1679459400000|2023-03-22 04:30:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|11
1679459700000|2023-03-22 04:35:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|25
1679460000000|2023-03-22 04:40:00|7.65|7.55|7.64|7.54|7.66|7.56|7.63|7.53|20
1679460300000|2023-03-22 04:45:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1679460600000|2023-03-22 04:50:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|4
1679460900000|2023-03-22 04:55:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|2
1679461200000|2023-03-22 05:00:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|5
1679461500000|2023-03-22 05:05:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|7
1679461800000|2023-03-22 05:10:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|15
1679462100000|2023-03-22 05:15:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|16
1679462400000|2023-03-22 05:20:00|7.68|7.58|7.69|7.59|7.7|7.6|7.68|7.58|12
1679462700000|2023-03-22 05:25:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|8
1679463000000|2023-03-22 05:30:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|21
1679463300000|2023-03-22 05:35:00|7.69|7.59|7.67|7.57|7.69|7.59|7.67|7.57|25
1679463600000|2023-03-22 05:40:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|33
1679463900000|2023-03-22 05:45:00|7.65|7.55|7.66|7.56|7.66|7.56|7.64|7.54|30
1679464200000|2023-03-22 05:50:00|7.65|7.55|7.66|7.56|7.66|7.56|7.64|7.54|22
1679464500000|2023-03-22 05:55:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|22
1679464800000|2023-03-22 06:00:00|7.67|7.57|7.64|7.54|7.67|7.57|7.64|7.54|18
1679465100000|2023-03-22 06:05:00|7.63|7.53|7.61|7.51|7.63|7.53|7.61|7.51|5
1679465400000|2023-03-22 06:10:00|7.62|7.52|7.63|7.53|7.63|7.53|7.61|7.51|38
1679465700000|2023-03-22 06:15:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|36
1679466000000|2023-03-22 06:20:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|3
1679466300000|2023-03-22 06:25:00|7.63|7.53|7.62|7.52|7.63|7.53|7.61|7.51|46
1679466600000|2023-03-22 06:30:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|24
1679466900000|2023-03-22 06:35:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|9
1679467200000|2023-03-22 06:40:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|9
1679467500000|2023-03-22 06:45:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|7
1679467800000|2023-03-22 06:50:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|28
1679468100000|2023-03-22 06:55:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|12
1679468400000|2023-03-22 07:00:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|26
1679468700000|2023-03-22 07:05:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|7
1679469000000|2023-03-22 07:10:00|7.63|7.53|7.61|7.51|7.63|7.53|7.61|7.51|59
1679469300000|2023-03-22 07:15:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|57
1679469600000|2023-03-22 07:20:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|37
1679469900000|2023-03-22 07:25:00|7.62|7.52|7.61|7.51|7.62|7.52|7.6|7.5|62
1679470200000|2023-03-22 07:30:00|7.6|7.5|7.61|7.51|7.62|7.52|7.6|7.5|100
1679470500000|2023-03-22 07:35:00|7.62|7.52|7.64|7.54|7.66|7.56|7.61|7.51|85
1679470800000|2023-03-22 07:40:00|7.65|7.55|7.65|7.55|7.67|7.57|7.64|7.54|57
1679471100000|2023-03-22 07:45:00|7.64|7.54|7.63|7.53|7.65|7.55|7.61|7.51|66
1679471400000|2023-03-22 07:50:00|7.64|7.54|7.65|7.55|7.66|7.56|7.63|7.53|10
1679471700000|2023-03-22 07:55:00|7.66|7.56|7.65|7.55|7.66|7.56|7.64|7.54|32
1679472000000|2023-03-22 08:00:00|7.66|7.56|7.65|7.55|7.66|7.56|7.63|7.53|46
1679472300000|2023-03-22 08:05:00|7.66|7.56|7.66|7.56|7.68|7.58|7.65|7.55|37
1679472600000|2023-03-22 08:10:00|7.65|7.55|7.62|7.52|7.66|7.56|7.62|7.52|70
1679472900000|2023-03-22 08:15:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|30
1679473200000|2023-03-22 08:20:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|10
1679473500000|2023-03-22 08:25:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|18
1679473800000|2023-03-22 08:30:00|7.61|7.51|7.62|7.52|7.63|7.53|7.61|7.51|40
1679474100000|2023-03-22 08:35:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|36
1679474400000|2023-03-22 08:40:00|7.63|7.53|7.62|7.52|7.63|7.53|7.61|7.51|36
1679474700000|2023-03-22 08:45:00|7.63|7.53|7.61|7.51|7.63|7.53|7.61|7.51|35
1679475000000|2023-03-22 08:50:00|7.62|7.52|7.61|7.51|7.62|7.52|7.6|7.5|24
1679475300000|2023-03-22 08:55:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|89
1679475600000|2023-03-22 09:00:00|7.59|7.49|7.59|7.49|7.65|7.55|7.58|7.48|106
1679475900000|2023-03-22 09:05:00|7.58|7.48|7.58|7.48|7.59|7.49|7.55|7.45|61
1679476200000|2023-03-22 09:10:00|7.57|7.47|7.57|7.47|7.6|7.5|7.56|7.46|27
1679476500000|2023-03-22 09:15:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|29
1679476800000|2023-03-22 09:20:00|7.59|7.49|7.58|7.48|7.6|7.5|7.58|7.48|16
1679477100000|2023-03-22 09:25:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|34
1679477400000|2023-03-22 09:30:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|23
1679477700000|2023-03-22 09:35:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|7
1679478000000|2023-03-22 09:40:00|7.59|7.49|7.58|7.48|7.6|7.5|7.57|7.47|22
1679478300000|2023-03-22 09:45:00|7.57|7.47|7.56|7.46|7.58|7.48|7.55|7.45|28
1679478600000|2023-03-22 09:50:00|7.55|7.45|7.55|7.45|7.56|7.46|7.52|7.42|83
1679478900000|2023-03-22 09:55:00|7.54|7.44|7.55|7.45|7.56|7.46|7.53|7.43|68
1679479200000|2023-03-22 10:00:00|7.56|7.46|7.58|7.48|7.58|7.48|7.55|7.45|33
1679479500000|2023-03-22 10:05:00|7.57|7.47|7.59|7.49|7.59|7.49|7.57|7.47|31
1679479800000|2023-03-22 10:10:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|35
1679480100000|2023-03-22 10:15:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|15
1679480400000|2023-03-22 10:20:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|9
1679480700000|2023-03-22 10:25:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|37
1679481000000|2023-03-22 10:30:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|39
1679481300000|2023-03-22 10:35:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|8
1679481600000|2023-03-22 10:40:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|27
1679481900000|2023-03-22 10:45:00|7.58|7.48|7.56|7.46|7.58|7.48|7.55|7.45|85
1679482200000|2023-03-22 10:50:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|70
1679482500000|2023-03-22 10:55:00|7.57|7.47|7.58|7.48|7.58|7.48|7.56|7.46|36
1679482800000|2023-03-22 11:00:00|7.57|7.47|7.59|7.49|7.6|7.5|7.57|7.47|35
1679483100000|2023-03-22 11:05:00|7.6|7.5|7.58|7.48|7.6|7.5|7.58|7.48|21
1679483700000|2023-03-22 11:15:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|6
1679484000000|2023-03-22 11:20:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|13
1679484300000|2023-03-22 11:25:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|32
1679484600000|2023-03-22 11:30:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|2
1679484900000|2023-03-22 11:35:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|23
1679485200000|2023-03-22 11:40:00|7.55|7.45|7.53|7.43|7.55|7.45|7.52|7.42|19
1679485500000|2023-03-22 11:45:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|16
1679485800000|2023-03-22 11:50:00|7.52|7.42|7.52|7.42|7.53|7.43|7.5|7.4|25
1679486100000|2023-03-22 11:55:00|7.51|7.41|7.52|7.42|7.53|7.43|7.51|7.41|28
1679486400000|2023-03-22 12:00:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|15
1679486700000|2023-03-22 12:05:00|7.52|7.42|7.54|7.44|7.54|7.44|7.49|7.39|55
1679487000000|2023-03-22 12:10:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|33
1679487300000|2023-03-22 12:15:00|7.52|7.42|7.55|7.45|7.55|7.45|7.52|7.42|34
1679487600000|2023-03-22 12:20:00|7.56|7.46|7.55|7.45|7.57|7.47|7.55|7.45|12
1679487900000|2023-03-22 12:25:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|7
1679488200000|2023-03-22 12:30:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|5
1679488500000|2023-03-22 12:35:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|5
1679488800000|2023-03-22 12:40:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|10
1679489100000|2023-03-22 12:45:00|7.53|7.43|7.55|7.45|7.55|7.45|7.53|7.43|21
1679489400000|2023-03-22 12:50:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|34
1679489700000|2023-03-22 12:55:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|39
1679490000000|2023-03-22 13:00:00|7.55|7.45|7.53|7.43|7.55|7.45|7.52|7.42|47
1679490300000|2023-03-22 13:05:00|7.52|7.42|7.51|7.41|7.53|7.43|7.51|7.41|32
1679490600000|2023-03-22 13:10:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|53
1679490900000|2023-03-22 13:15:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|64
1679491200000|2023-03-22 13:20:00|7.55|7.45|7.55|7.45|7.55|7.45|7.53|7.43|25
1679491500000|2023-03-22 13:25:00|7.54|7.44|7.54|7.44|7.56|7.46|7.53|7.43|33
1679491800000|2023-03-22 13:30:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|27
1679492100000|2023-03-22 13:35:00|7.54|7.44|7.57|7.47|7.57|7.47|7.53|7.43|34
1679492400000|2023-03-22 13:40:00|7.56|7.46|7.55|7.45|7.57|7.47|7.54|7.44|28
1679492700000|2023-03-22 13:45:00|7.54|7.44|7.54|7.44|7.55|7.45|7.52|7.42|37
1679493000000|2023-03-22 13:50:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|15
1679493300000|2023-03-22 13:55:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|37
1679493600000|2023-03-22 14:00:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|17
1679493900000|2023-03-22 14:05:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|21
1679494200000|2023-03-22 14:10:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|49
1679494500000|2023-03-22 14:15:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|58
1679494800000|2023-03-22 14:20:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|28
1679495100000|2023-03-22 14:25:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|34
1679495400000|2023-03-22 14:30:00|7.56|7.46|7.55|7.45|7.57|7.47|7.55|7.45|80
1679495700000|2023-03-22 14:35:00|7.56|7.46|7.55|7.45|7.57|7.47|7.55|7.45|46
1679496000000|2023-03-22 14:40:00|7.56|7.46|7.57|7.47|7.58|7.48|7.55|7.45|48
1679496300000|2023-03-22 14:45:00|7.58|7.48|7.62|7.52|7.63|7.53|7.57|7.47|79
1679496600000|2023-03-22 14:50:00|7.61|7.51|7.6|7.5|7.62|7.52|7.56|7.46|80
1679496900000|2023-03-22 14:55:00|7.59|7.49|7.59|7.49|7.61|7.51|7.57|7.47|51
1679497200000|2023-03-22 15:00:00|7.6|7.5|7.62|7.52|7.65|7.55|7.59|7.49|49
1679497500000|2023-03-22 15:05:00|7.63|7.53|7.68|7.58|7.7|7.6|7.62|7.52|70
1679497800000|2023-03-22 15:10:00|7.67|7.57|7.66|7.56|7.69|7.59|7.64|7.54|60
1679498100000|2023-03-22 15:15:00|7.67|7.57|7.76|7.66|7.78|7.68|7.66|7.56|165
1679498400000|2023-03-22 15:20:00|7.77|7.67|7.74|7.64|7.77|7.67|7.72|7.62|62
1679498700000|2023-03-22 15:25:00|7.73|7.63|7.73|7.63|7.77|7.67|7.72|7.62|141
1679499000000|2023-03-22 15:30:00|7.74|7.64|7.78|7.68|7.81|7.71|7.72|7.62|155
1679499300000|2023-03-22 15:35:00|7.79|7.69|7.74|7.64|7.83|7.73|7.72|7.62|207
1679499600000|2023-03-22 15:40:00|7.75|7.65|7.8|7.7|7.83|7.73|7.75|7.65|118
1679499900000|2023-03-22 15:45:00|7.79|7.69|7.7|7.6|7.8|7.7|7.69|7.59|142
1679500200000|2023-03-22 15:50:00|7.71|7.61|7.81|7.71|7.84|7.74|7.7|7.6|174
1679500500000|2023-03-22 15:55:00|7.82|7.72|7.79|7.69|7.82|7.72|7.76|7.66|149
1679500800000|2023-03-22 16:00:00|7.78|7.68|7.81|7.71|7.87|7.77|7.74|7.64|184
1679501100000|2023-03-22 16:05:00|7.82|7.72|7.75|7.65|7.82|7.72|7.74|7.64|150
1679501400000|2023-03-22 16:10:00|7.74|7.64|7.68|7.58|7.75|7.65|7.67|7.57|112
1679501700000|2023-03-22 16:15:00|7.69|7.59|7.7|7.6|7.71|7.61|7.66|7.56|64
1679502000000|2023-03-22 16:20:00|7.69|7.59|7.71|7.61|7.71|7.61|7.67|7.57|95
1679502300000|2023-03-22 16:25:00|7.7|7.6|7.71|7.61|7.71|7.61|7.69|7.59|82
1679502600000|2023-03-22 16:30:00|7.72|7.62|7.73|7.63|7.76|7.66|7.71|7.61|48
1679502900000|2023-03-22 16:35:00|7.74|7.64|7.74|7.64|7.74|7.64|7.72|7.62|77
1679503200000|2023-03-22 16:40:00|7.73|7.63|7.74|7.64|7.75|7.65|7.72|7.62|66
1679503500000|2023-03-22 16:45:00|7.75|7.65|7.72|7.62|7.75|7.65|7.72|7.62|90
1679503800000|2023-03-22 16:50:00|7.73|7.63|7.71|7.61|7.74|7.64|7.7|7.6|67
1679504100000|2023-03-22 16:55:00|7.7|7.6|7.69|7.59|7.71|7.61|7.67|7.57|58
1679504400000|2023-03-22 17:00:00|7.7|7.6|7.68|7.58|7.71|7.61|7.67|7.57|55
1679504700000|2023-03-22 17:05:00|7.69|7.59|7.66|7.56|7.69|7.59|7.64|7.54|66
1679505000000|2023-03-22 17:10:00|7.65|7.55|7.63|7.53|7.66|7.56|7.61|7.51|41
1679505300000|2023-03-22 17:15:00|7.62|7.52|7.58|7.48|7.62|7.52|7.56|7.46|111
1679505600000|2023-03-22 17:20:00|7.57|7.47|7.59|7.49|7.59|7.49|7.55|7.45|119
1679505900000|2023-03-22 17:25:00|7.58|7.48|7.57|7.47|7.59|7.49|7.55|7.45|110
1679506200000|2023-03-22 17:30:00|7.58|7.48|7.57|7.47|7.6|7.5|7.55|7.45|122
1679506500000|2023-03-22 17:35:00|7.58|7.48|7.6|7.5|7.6|7.5|7.56|7.46|57
1679506800000|2023-03-22 17:40:00|7.59|7.49|7.59|7.49|7.62|7.52|7.59|7.49|49
1679507100000|2023-03-22 17:45:00|7.6|7.5|7.59|7.49|7.6|7.5|7.58|7.48|40
1679507400000|2023-03-22 17:50:00|7.58|7.48|7.61|7.51|7.63|7.53|7.58|7.48|54
1679507700000|2023-03-22 17:55:00|7.62|7.52|7.62|7.52|7.65|7.55|7.61|7.51|35
1679508000000|2023-03-22 18:00:00|7.63|7.53|7.7|7.6|7.73|7.63|7.59|7.49|234
1679508300000|2023-03-22 18:05:00|7.71|7.61|7.66|7.56|7.75|7.65|7.64|7.54|158
1679508600000|2023-03-22 18:10:00|7.67|7.57|7.66|7.56|7.68|7.58|7.63|7.53|128
1679508900000|2023-03-22 18:15:00|7.67|7.57|7.69|7.59|7.7|7.6|7.66|7.56|106
1679509200000|2023-03-22 18:20:00|7.68|7.58|7.66|7.56|7.69|7.59|7.64|7.54|101
1679509500000|2023-03-22 18:25:00|7.65|7.55|7.67|7.57|7.69|7.59|7.64|7.54|81
1679509800000|2023-03-22 18:30:00|7.68|7.58|7.64|7.54|7.7|7.6|7.64|7.54|117
1679510100000|2023-03-22 18:35:00|7.63|7.53|7.55|7.45|7.63|7.53|7.47|7.37|221
1679510400000|2023-03-22 18:40:00|7.56|7.46|7.61|7.51|7.62|7.52|7.56|7.46|154
1679510700000|2023-03-22 18:45:00|7.62|7.52|7.69|7.59|7.71|7.61|7.61|7.51|164
1679511000000|2023-03-22 18:50:00|7.68|7.58|7.66|7.56|7.71|7.61|7.64|7.54|200
1679511300000|2023-03-22 18:55:00|7.65|7.55|7.58|7.48|7.65|7.55|7.57|7.47|128
1679511600000|2023-03-22 19:00:00|7.57|7.47|7.44|7.34|7.59|7.49|7.44|7.34|100
1679511900000|2023-03-22 19:05:00|7.45|7.35|7.41|7.31|7.47|7.37|7.37|7.27|113
1679512200000|2023-03-22 19:10:00|7.42|7.32|7.4|7.3|7.42|7.32|7.32|7.22|151
1679512500000|2023-03-22 19:15:00|7.41|7.31|7.4|7.3|7.44|7.34|7.38|7.28|119
1679512800000|2023-03-22 19:20:00|7.39|7.29|7.43|7.33|7.47|7.37|7.38|7.28|69
1679513100000|2023-03-22 19:25:00|7.42|7.32|7.45|7.35|7.46|7.36|7.4|7.3|76
1679513400000|2023-03-22 19:30:00|7.44|7.34|7.38|7.28|7.45|7.35|7.36|7.26|65
1679513700000|2023-03-22 19:35:00|7.39|7.29|7.33|7.23|7.39|7.29|7.3|7.2|151
1679514000000|2023-03-22 19:40:00|7.32|7.22|7.3|7.2|7.35|7.25|7.3|7.2|75
1679514300000|2023-03-22 19:45:00|7.31|7.21|7.25|7.15|7.32|7.22|7.2|7.1|105
1679514600000|2023-03-22 19:50:00|7.26|7.16|7.25|7.15|7.28|7.18|7.2|7.1|148
1679514900000|2023-03-22 19:55:00|7.24|7.14|7.26|7.16|7.29|7.19|7.24|7.14|105
1679515200000|2023-03-22 20:00:00|7.25|7.15|7.3|7.2|7.31|7.21|7.23|7.13|98
1679515500000|2023-03-22 20:05:00|7.31|7.21|7.31|7.21|7.31|7.21|7.27|7.17|93
1679515800000|2023-03-22 20:10:00|7.3|7.2|7.28|7.18|7.31|7.21|7.27|7.17|113
1679516100000|2023-03-22 20:15:00|7.29|7.19|7.3|7.2|7.33|7.23|7.28|7.18|90
1679516400000|2023-03-22 20:20:00|7.29|7.19|7.3|7.2|7.3|7.2|7.28|7.18|60
1679516700000|2023-03-22 20:25:00|7.31|7.21|7.33|7.23|7.34|7.24|7.3|7.2|70
1679517000000|2023-03-22 20:30:00|7.32|7.22|7.34|7.24|7.35|7.25|7.31|7.21|65
1679517300000|2023-03-22 20:35:00|7.33|7.23|7.37|7.27|7.37|7.27|7.33|7.23|15
1679517600000|2023-03-22 20:40:00|7.36|7.26|7.37|7.27|7.38|7.28|7.35|7.25|40
1679517900000|2023-03-22 20:45:00|7.38|7.28|7.39|7.29|7.4|7.3|7.37|7.27|56
1679518200000|2023-03-22 20:50:00|7.38|7.28|7.4|7.3|7.41|7.31|7.37|7.27|75
1679518500000|2023-03-22 20:55:00|7.39|7.29|7.4|7.3|7.41|7.31|7.39|7.29|84
1679518800000|2023-03-22 21:00:00|7.39|7.29|7.41|7.31|7.42|7.32|7.39|7.29|19
1679519100000|2023-03-22 21:05:00|7.42|7.32|7.44|7.34|7.45|7.35|7.41|7.31|51
1679519400000|2023-03-22 21:10:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|26
1679519700000|2023-03-22 21:15:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|14
1679520000000|2023-03-22 21:20:00|7.45|7.35|7.44|7.34|7.47|7.37|7.44|7.34|16
1679520300000|2023-03-22 21:25:00|7.45|7.35|7.49|7.39|7.49|7.39|7.45|7.35|7
1679520600000|2023-03-22 21:30:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|11
1679520900000|2023-03-22 21:35:00|7.51|7.41|7.45|7.35|7.51|7.41|7.45|7.35|41
1679521200000|2023-03-22 21:40:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|22
1679521500000|2023-03-22 21:45:00|7.47|7.37|7.46|7.36|7.49|7.39|7.45|7.35|12
1679521800000|2023-03-22 21:50:00|7.45|7.35|7.47|7.37|7.48|7.38|7.45|7.35|17
1679522100000|2023-03-22 21:55:00|7.48|7.38|7.47|7.37|7.49|7.39|7.46|7.36|14
1679522400000|2023-03-22 22:00:00|7.46|7.36|7.47|7.37|7.47|7.37|7.44|7.34|40
1679522700000|2023-03-22 22:05:00|7.46|7.36|7.48|7.38|7.48|7.38|7.46|7.36|15
1679523000000|2023-03-22 22:10:00|7.47|7.37|7.44|7.34|7.48|7.38|7.43|7.33|26
1679523300000|2023-03-22 22:15:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|18
1679523600000|2023-03-22 22:20:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|4
1679523900000|2023-03-22 22:25:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|18
1679524200000|2023-03-22 22:30:00|7.43|7.33|7.39|7.29|7.43|7.33|7.39|7.29|43
1679524500000|2023-03-22 22:35:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|24
1679524800000|2023-03-22 22:40:00|7.4|7.3|7.39|7.29|7.4|7.3|7.37|7.27|40
1679525100000|2023-03-22 22:45:00|7.39|7.29|7.39|7.29|7.39|7.29|7.37|7.27|13
1679525400000|2023-03-22 22:50:00|7.38|7.28|7.42|7.32|7.43|7.33|7.38|7.28|17
1679525700000|2023-03-22 22:55:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|29
1679526000000|2023-03-22 23:00:00|7.42|7.32|7.42|7.32|7.44|7.34|7.41|7.31|33
1679526300000|2023-03-22 23:05:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|18
1679526600000|2023-03-22 23:10:00|7.41|7.31|7.43|7.33|7.43|7.33|7.4|7.3|35
1679526900000|2023-03-22 23:15:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|6
1679527200000|2023-03-22 23:20:00|7.42|7.32|7.44|7.34|7.45|7.35|7.42|7.32|13
1679527500000|2023-03-22 23:25:00|7.43|7.33|7.46|7.36|7.46|7.36|7.43|7.33|16
1679527800000|2023-03-22 23:30:00|7.45|7.35|7.44|7.34|7.46|7.36|7.43|7.33|18
1679528100000|2023-03-22 23:35:00|7.43|7.33|7.43|7.33|7.45|7.35|7.43|7.33|9
1679528400000|2023-03-22 23:40:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|24
1679528700000|2023-03-22 23:45:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|15
1679529000000|2023-03-22 23:50:00|7.43|7.33|7.43|7.33|7.45|7.35|7.43|7.33|17
1679529300000|2023-03-22 23:55:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|27
1679529600000|2023-03-23 00:00:00|7.43|7.33|7.46|7.36|7.47|7.37|7.43|7.33|36
1679529900000|2023-03-23 00:05:00|7.47|7.37|7.45|7.35|7.47|7.37|7.44|7.34|31
1679530200000|2023-03-23 00:10:00|7.44|7.34|7.45|7.35|7.45|7.35|7.41|7.31|18
1679530500000|2023-03-23 00:15:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|15
1679530800000|2023-03-23 00:20:00|7.47|7.37|7.48|7.38|7.48|7.38|7.45|7.35|20
1679531100000|2023-03-23 00:25:00|7.47|7.37|7.47|7.37|7.49|7.39|7.46|7.36|41
1679531400000|2023-03-23 00:30:00|7.47|7.37|7.47|7.37|7.49|7.39|7.46|7.36|27
1679531700000|2023-03-23 00:35:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|28
1679532000000|2023-03-23 00:40:00|7.48|7.38|7.45|7.35|7.48|7.38|7.44|7.34|20
1679532300000|2023-03-23 00:45:00|7.44|7.34|7.43|7.33|7.45|7.35|7.42|7.32|30
1679532600000|2023-03-23 00:50:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|6
1679532900000|2023-03-23 00:55:00|7.44|7.34|7.44|7.34|7.44|7.34|7.42|7.32|7
1679533200000|2023-03-23 01:00:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|14
1679533500000|2023-03-23 01:05:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|14
1679533800000|2023-03-23 01:10:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|15
1679534100000|2023-03-23 01:15:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|24
1679534400000|2023-03-23 01:20:00|7.38|7.28|7.4|7.3|7.42|7.32|7.38|7.28|25
1679534700000|2023-03-23 01:25:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|6
1679535000000|2023-03-23 01:30:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|6
1679535300000|2023-03-23 01:35:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|15
1679535600000|2023-03-23 01:40:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|24
1679535900000|2023-03-23 01:45:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|9
1679536200000|2023-03-23 01:50:00|7.37|7.27|7.36|7.26|7.38|7.28|7.36|7.26|24
1679536500000|2023-03-23 01:55:00|7.37|7.27|7.35|7.25|7.38|7.28|7.35|7.25|15
1679536800000|2023-03-23 02:00:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|14
1679537100000|2023-03-23 02:05:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|16
1679537400000|2023-03-23 02:10:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|9
1679537700000|2023-03-23 02:15:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|5
1679538000000|2023-03-23 02:20:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|6
1679538600000|2023-03-23 02:30:00|7.4|7.3|7.43|7.33|7.43|7.33|7.4|7.3|8
1679538900000|2023-03-23 02:35:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1679539200000|2023-03-23 02:40:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|14
1679539500000|2023-03-23 02:45:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|7
1679539800000|2023-03-23 02:50:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|6
1679540100000|2023-03-23 02:55:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|18
1679540400000|2023-03-23 03:00:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|3
1679540700000|2023-03-23 03:05:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|5
1679541000000|2023-03-23 03:10:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|8
1679541300000|2023-03-23 03:15:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|2
1679541600000|2023-03-23 03:20:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|3
1679541900000|2023-03-23 03:25:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|10
1679542200000|2023-03-23 03:30:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|6
1679542800000|2023-03-23 03:40:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|9
1679543100000|2023-03-23 03:45:00|7.44|7.34|7.42|7.32|7.44|7.34|7.42|7.32|11
1679543400000|2023-03-23 03:50:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|9
1679543700000|2023-03-23 03:55:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1679544000000|2023-03-23 04:00:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|3
1679544300000|2023-03-23 04:05:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|30
1679544600000|2023-03-23 04:10:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|14
1679544900000|2023-03-23 04:15:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|19
1679545200000|2023-03-23 04:20:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|5
1679545500000|2023-03-23 04:25:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|43
1679545800000|2023-03-23 04:30:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|27
1679546100000|2023-03-23 04:35:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|14
1679546400000|2023-03-23 04:40:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|4
1679547000000|2023-03-23 04:50:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|2
1679547300000|2023-03-23 04:55:00|7.4|7.3|7.44|7.34|7.44|7.34|7.4|7.3|41
1679547600000|2023-03-23 05:00:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|22
1679547900000|2023-03-23 05:05:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|18
1679548200000|2023-03-23 05:10:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1679548800000|2023-03-23 05:20:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|5
1679549100000|2023-03-23 05:25:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|17
1679549400000|2023-03-23 05:30:00|7.44|7.34|7.49|7.39|7.5|7.4|7.44|7.34|44
1679549700000|2023-03-23 05:35:00|7.5|7.4|7.52|7.42|7.53|7.43|7.5|7.4|25
1679550000000|2023-03-23 05:40:00|7.51|7.41|7.52|7.42|7.53|7.43|7.49|7.39|60
1679550300000|2023-03-23 05:45:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|22
1679550600000|2023-03-23 05:50:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|44
1679550900000|2023-03-23 05:55:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|18
1679551200000|2023-03-23 06:00:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|42
1679551500000|2023-03-23 06:05:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|29
1679551800000|2023-03-23 06:10:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|23
1679552100000|2023-03-23 06:15:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|6
1679552400000|2023-03-23 06:20:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|3
1679552700000|2023-03-23 06:25:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|7
1679553000000|2023-03-23 06:30:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|49
1679553300000|2023-03-23 06:35:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|11
1679553600000|2023-03-23 06:40:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|20
1679553900000|2023-03-23 06:45:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|14
1679554200000|2023-03-23 06:50:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1679554500000|2023-03-23 06:55:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|8
1679554800000|2023-03-23 07:00:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|5
1679555100000|2023-03-23 07:05:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|9
1679555400000|2023-03-23 07:10:00|7.5|7.4|7.49|7.39|7.51|7.41|7.48|7.38|12
1679555700000|2023-03-23 07:15:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|13
1679556000000|2023-03-23 07:20:00|7.49|7.39|7.48|7.38|7.5|7.4|7.47|7.37|76
1679556300000|2023-03-23 07:25:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|19
1679556600000|2023-03-23 07:30:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|9
1679556900000|2023-03-23 07:35:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|3
1679557200000|2023-03-23 07:40:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|21
1679557500000|2023-03-23 07:45:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|38
1679557800000|2023-03-23 07:50:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|45
1679558100000|2023-03-23 07:55:00|7.54|7.44|7.59|7.49|7.62|7.52|7.53|7.43|76
1679558400000|2023-03-23 08:00:00|7.6|7.5|7.59|7.49|7.62|7.52|7.59|7.49|40
1679558700000|2023-03-23 08:05:00|7.58|7.48|7.6|7.5|7.6|7.5|7.58|7.48|17
1679559000000|2023-03-23 08:10:00|7.61|7.51|7.58|7.48|7.61|7.51|7.58|7.48|18
1679559300000|2023-03-23 08:15:00|7.59|7.49|7.57|7.47|7.59|7.49|7.57|7.47|31
1679559600000|2023-03-23 08:20:00|7.58|7.48|7.56|7.46|7.58|7.48|7.56|7.46|69
1679559900000|2023-03-23 08:25:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|15
1679560200000|2023-03-23 08:30:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|2
1679560500000|2023-03-23 08:35:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|8
1679560800000|2023-03-23 08:40:00|7.56|7.46|7.57|7.47|7.59|7.49|7.56|7.46|40
1679561100000|2023-03-23 08:45:00|7.58|7.48|7.56|7.46|7.58|7.48|7.56|7.46|19
1679561400000|2023-03-23 08:50:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|18
1679561700000|2023-03-23 08:55:00|7.57|7.47|7.55|7.45|7.57|7.47|7.54|7.44|35
1679562000000|2023-03-23 09:00:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|21
1679562300000|2023-03-23 09:05:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|11
1679562600000|2023-03-23 09:10:00|7.58|7.48|7.56|7.46|7.58|7.48|7.56|7.46|19
1679562900000|2023-03-23 09:15:00|7.57|7.47|7.57|7.47|7.57|7.47|7.55|7.45|11
1679563200000|2023-03-23 09:20:00|7.58|7.48|7.62|7.52|7.77|7.67|7.58|7.48|262
1679563500000|2023-03-23 09:25:00|7.63|7.53|7.68|7.58|7.68|7.58|7.62|7.52|90
1679563800000|2023-03-23 09:30:00|7.69|7.59|7.69|7.59|7.7|7.6|7.66|7.56|71
1679564100000|2023-03-23 09:35:00|7.7|7.6|7.72|7.62|7.73|7.63|7.68|7.58|116
1679564400000|2023-03-23 09:40:00|7.71|7.61|7.72|7.62|7.73|7.63|7.7|7.6|208
1679564700000|2023-03-23 09:45:00|7.71|7.61|7.79|7.69|7.8|7.7|7.7|7.6|261
1679565000000|2023-03-23 09:50:00|7.78|7.68|7.82|7.72|7.85|7.75|7.78|7.68|169
1679565300000|2023-03-23 09:55:00|7.81|7.71|7.85|7.75|7.87|7.77|7.81|7.71|256
1679565600000|2023-03-23 10:00:00|7.86|7.76|7.82|7.72|7.9|7.8|7.8|7.7|215
1679565900000|2023-03-23 10:05:00|7.81|7.71|7.85|7.75|7.85|7.75|7.8|7.7|129
1679566200000|2023-03-23 10:10:00|7.84|7.74|7.8|7.7|7.87|7.77|7.8|7.7|135
1679566500000|2023-03-23 10:15:00|7.81|7.71|7.77|7.67|7.82|7.72|7.76|7.66|109
1679566800000|2023-03-23 10:20:00|7.78|7.68|7.78|7.68|7.78|7.68|7.76|7.66|157
1679567100000|2023-03-23 10:25:00|7.77|7.67|7.75|7.65|7.78|7.68|7.74|7.64|83
1679567400000|2023-03-23 10:30:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|48
1679567700000|2023-03-23 10:35:00|7.78|7.68|7.81|7.71|7.81|7.71|7.77|7.67|10
1679568000000|2023-03-23 10:40:00|7.8|7.7|7.85|7.75|7.86|7.76|7.8|7.7|38
1679568300000|2023-03-23 10:45:00|7.86|7.76|7.83|7.73|7.88|7.78|7.8|7.7|96
1679568600000|2023-03-23 10:50:00|7.84|7.74|7.8|7.7|7.84|7.74|7.77|7.67|101
1679568900000|2023-03-23 10:55:00|7.79|7.69|7.79|7.69|7.8|7.7|7.77|7.67|43
1679569200000|2023-03-23 11:00:00|7.8|7.7|7.77|7.67|7.8|7.7|7.76|7.66|54
1679569500000|2023-03-23 11:05:00|7.78|7.68|7.75|7.65|7.78|7.68|7.75|7.65|34
1679569800000|2023-03-23 11:10:00|7.76|7.66|7.75|7.65|7.76|7.66|7.73|7.63|66
1679570100000|2023-03-23 11:15:00|7.76|7.66|7.75|7.65|7.77|7.67|7.74|7.64|46
1679570400000|2023-03-23 11:20:00|7.76|7.66|7.76|7.66|7.77|7.67|7.74|7.64|63
1679570700000|2023-03-23 11:25:00|7.77|7.67|7.77|7.67|7.79|7.69|7.76|7.66|53
1679571000000|2023-03-23 11:30:00|7.78|7.68|7.81|7.71|7.81|7.71|7.77|7.67|62
1679571300000|2023-03-23 11:35:00|7.8|7.7|7.79|7.69|7.81|7.71|7.77|7.67|84
1679571600000|2023-03-23 11:40:00|7.8|7.7|7.81|7.71|7.81|7.71|7.78|7.68|76
1679571900000|2023-03-23 11:45:00|7.8|7.7|7.8|7.7|7.81|7.71|7.78|7.68|67
1679572200000|2023-03-23 11:50:00|7.81|7.71|7.81|7.71|7.82|7.72|7.78|7.68|101
1679572500000|2023-03-23 11:55:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|108
1679572800000|2023-03-23 12:00:00|7.82|7.72|7.8|7.7|7.82|7.72|7.79|7.69|11
1679573100000|2023-03-23 12:05:00|7.81|7.71|7.81|7.71|7.83|7.73|7.79|7.69|23
1679573400000|2023-03-23 12:10:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|20
1679573700000|2023-03-23 12:15:00|7.8|7.7|7.76|7.66|7.8|7.7|7.76|7.66|21
1679574000000|2023-03-23 12:20:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|35
1679574300000|2023-03-23 12:25:00|7.76|7.66|7.74|7.64|7.77|7.67|7.73|7.63|23
1679574600000|2023-03-23 12:30:00|7.73|7.63|7.76|7.66|7.76|7.66|7.73|7.63|142
1679574900000|2023-03-23 12:35:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|105
1679575200000|2023-03-23 12:40:00|7.76|7.66|7.76|7.66|7.78|7.68|7.75|7.65|75
1679575500000|2023-03-23 12:45:00|7.75|7.65|7.76|7.66|7.78|7.68|7.75|7.65|82
1679575800000|2023-03-23 12:50:00|7.77|7.67|7.78|7.68|7.79|7.69|7.75|7.65|82
1679576100000|2023-03-23 12:55:00|7.79|7.69|7.76|7.66|7.79|7.69|7.76|7.66|38
1679576400000|2023-03-23 13:00:00|7.77|7.67|7.74|7.64|7.77|7.67|7.71|7.61|50
1679576700000|2023-03-23 13:05:00|7.73|7.63|7.71|7.61|7.75|7.65|7.7|7.6|67
1679577000000|2023-03-23 13:10:00|7.72|7.62|7.73|7.63|7.73|7.63|7.71|7.61|22
1679577300000|2023-03-23 13:15:00|7.72|7.62|7.69|7.59|7.73|7.63|7.66|7.56|88
1679577600000|2023-03-23 13:20:00|7.68|7.58|7.7|7.6|7.7|7.6|7.68|7.58|99
1679577900000|2023-03-23 13:25:00|7.69|7.59|7.68|7.58|7.7|7.6|7.67|7.57|46
1679578200000|2023-03-23 13:30:00|7.69|7.59|7.7|7.6|7.71|7.61|7.68|7.58|28
1679578500000|2023-03-23 13:35:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|24
1679578800000|2023-03-23 13:40:00|7.69|7.59|7.66|7.56|7.7|7.6|7.65|7.55|206
1679579100000|2023-03-23 13:45:00|7.67|7.57|7.66|7.56|7.67|7.57|7.64|7.54|34
1679579400000|2023-03-23 13:50:00|7.67|7.57|7.67|7.57|7.67|7.57|7.65|7.55|55
1679579700000|2023-03-23 13:55:00|7.66|7.56|7.66|7.56|7.68|7.58|7.66|7.56|27
1679580000000|2023-03-23 14:00:00|7.67|7.57|7.64|7.54|7.68|7.58|7.64|7.54|38
1679580300000|2023-03-23 14:05:00|7.65|7.55|7.63|7.53|7.65|7.55|7.62|7.52|71
1679580600000|2023-03-23 14:10:00|7.62|7.52|7.68|7.58|7.68|7.58|7.62|7.52|157
1679580900000|2023-03-23 14:15:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|147
1679581200000|2023-03-23 14:20:00|7.7|7.6|7.68|7.58|7.7|7.6|7.66|7.56|109
1679581500000|2023-03-23 14:25:00|7.67|7.57|7.69|7.59|7.7|7.6|7.67|7.57|127
1679581800000|2023-03-23 14:30:00|7.68|7.58|7.69|7.59|7.7|7.6|7.67|7.57|44
1679582100000|2023-03-23 14:35:00|7.7|7.6|7.74|7.64|7.75|7.65|7.7|7.6|43
1679582400000|2023-03-23 14:40:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|45
1679582700000|2023-03-23 14:45:00|7.74|7.64|7.78|7.68|7.79|7.69|7.73|7.63|75
1679583000000|2023-03-23 14:50:00|7.8|7.7|7.78|7.68|7.81|7.71|7.77|7.67|76
1679583300000|2023-03-23 14:55:00|7.79|7.69|7.84|7.74|7.85|7.75|7.77|7.67|220
1679583600000|2023-03-23 15:00:00|7.85|7.75|7.82|7.72|7.87|7.77|7.81|7.71|130
1679583900000|2023-03-23 15:05:00|7.83|7.73|7.83|7.73|7.86|7.76|7.81|7.71|117
1679584200000|2023-03-23 15:10:00|7.84|7.74|7.86|7.76|7.88|7.78|7.83|7.73|127
1679584500000|2023-03-23 15:15:00|7.87|7.77|7.9|7.8|7.96|7.86|7.86|7.76|156
1679584800000|2023-03-23 15:20:00|7.88|7.78|7.84|7.74|7.9|7.8|7.82|7.72|116
1679585100000|2023-03-23 15:25:00|7.85|7.75|7.84|7.74|7.87|7.77|7.84|7.74|68
1679585400000|2023-03-23 15:30:00|7.83|7.73|7.86|7.76|7.88|7.78|7.83|7.73|162
1679585700000|2023-03-23 15:35:00|7.87|7.77|7.87|7.77|7.89|7.79|7.86|7.76|137
1679586000000|2023-03-23 15:40:00|7.88|7.78|7.89|7.79|7.89|7.79|7.86|7.76|114
1679586300000|2023-03-23 15:45:00|7.9|7.8|7.9|7.8|7.9|7.8|7.88|7.78|26
1679586600000|2023-03-23 15:50:00|7.89|7.79|7.86|7.76|7.9|7.8|7.86|7.76|36
1679586900000|2023-03-23 15:55:00|7.87|7.77|7.85|7.75|7.87|7.77|7.84|7.74|43
1679587200000|2023-03-23 16:00:00|7.86|7.76|7.83|7.73|7.86|7.76|7.82|7.72|182
1679587500000|2023-03-23 16:05:00|7.82|7.72|7.84|7.74|7.86|7.76|7.82|7.72|76
1679587800000|2023-03-23 16:10:00|7.85|7.75|7.82|7.72|7.85|7.75|7.82|7.72|112
1679588100000|2023-03-23 16:15:00|7.83|7.73|7.82|7.72|7.86|7.76|7.81|7.71|138
1679588400000|2023-03-23 16:20:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|93
1679588700000|2023-03-23 16:25:00|7.82|7.72|7.84|7.74|7.85|7.75|7.82|7.72|77
1679589000000|2023-03-23 16:30:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|54
1679589300000|2023-03-23 16:35:00|7.85|7.75|7.84|7.74|7.86|7.76|7.83|7.73|112
1679589600000|2023-03-23 16:40:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|70
1679589900000|2023-03-23 16:45:00|7.83|7.73|7.84|7.74|7.85|7.75|7.83|7.73|94
1679590200000|2023-03-23 16:50:00|7.83|7.73|7.86|7.76|7.87|7.77|7.83|7.73|60
1679590500000|2023-03-23 16:55:00|7.87|7.77|7.87|7.77|7.87|7.77|7.85|7.75|19
1679590800000|2023-03-23 17:00:00|7.88|7.78|7.9|7.8|7.9|7.8|7.86|7.76|69
1679591100000|2023-03-23 17:05:00|7.91|7.81|7.85|7.75|7.91|7.81|7.84|7.74|93
1679591400000|2023-03-23 17:10:00|7.84|7.74|7.83|7.73|7.85|7.75|7.8|7.7|122
1679591700000|2023-03-23 17:15:00|7.82|7.72|7.82|7.72|7.84|7.74|7.8|7.7|85
1679592000000|2023-03-23 17:20:00|7.81|7.71|7.81|7.71|7.83|7.73|7.81|7.71|61
1679592300000|2023-03-23 17:25:00|7.8|7.7|7.8|7.7|7.81|7.71|7.78|7.68|75
1679592600000|2023-03-23 17:30:00|7.79|7.69|7.81|7.71|7.82|7.72|7.79|7.69|81
1679592900000|2023-03-23 17:35:00|7.8|7.7|7.8|7.7|7.82|7.72|7.79|7.69|93
1679593200000|2023-03-23 17:40:00|7.79|7.69|7.81|7.71|7.82|7.72|7.79|7.69|99
1679593500000|2023-03-23 17:45:00|7.82|7.72|7.8|7.7|7.82|7.72|7.79|7.69|69
1679593800000|2023-03-23 17:50:00|7.79|7.69|7.77|7.67|7.8|7.7|7.77|7.67|31
1679594100000|2023-03-23 17:55:00|7.78|7.68|7.78|7.68|7.8|7.7|7.77|7.67|41
1679594400000|2023-03-23 18:00:00|7.79|7.69|7.77|7.67|7.79|7.69|7.77|7.67|59
1679594700000|2023-03-23 18:05:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|32
1679595000000|2023-03-23 18:10:00|7.78|7.68|7.78|7.68|7.79|7.69|7.76|7.66|79
1679595300000|2023-03-23 18:15:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|57
1679595600000|2023-03-23 18:20:00|7.78|7.68|7.76|7.66|7.78|7.68|7.74|7.64|97
1679595900000|2023-03-23 18:25:00|7.75|7.65|7.75|7.65|7.77|7.67|7.74|7.64|35
1679596200000|2023-03-23 18:30:00|7.74|7.64|7.74|7.64|7.75|7.65|7.72|7.62|63
1679596500000|2023-03-23 18:35:00|7.73|7.63|7.74|7.64|7.75|7.65|7.73|7.63|66
1679596800000|2023-03-23 18:40:00|7.73|7.63|7.77|7.67|7.79|7.69|7.73|7.63|138
1679597100000|2023-03-23 18:45:00|7.78|7.68|7.72|7.62|7.78|7.68|7.71|7.61|165
1679597400000|2023-03-23 18:50:00|7.71|7.61|7.69|7.59|7.73|7.63|7.69|7.59|165
1679597700000|2023-03-23 18:55:00|7.7|7.6|7.71|7.61|7.72|7.62|7.66|7.56|167
1679598000000|2023-03-23 19:00:00|7.72|7.62|7.69|7.59|7.74|7.64|7.68|7.58|152
1679598300000|2023-03-23 19:05:00|7.68|7.58|7.71|7.61|7.72|7.62|7.67|7.57|144
1679598600000|2023-03-23 19:10:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|121
1679598900000|2023-03-23 19:15:00|7.71|7.61|7.7|7.6|7.73|7.63|7.7|7.6|26
1679599200000|2023-03-23 19:20:00|7.71|7.61|7.72|7.62|7.73|7.63|7.69|7.59|58
1679599500000|2023-03-23 19:25:00|7.73|7.63|7.71|7.61|7.73|7.63|7.71|7.61|79
1679599800000|2023-03-23 19:30:00|7.7|7.6|7.71|7.61|7.73|7.63|7.7|7.6|124
1679600100000|2023-03-23 19:35:00|7.72|7.62|7.74|7.64|7.75|7.65|7.72|7.62|49
1679600400000|2023-03-23 19:40:00|7.73|7.63|7.74|7.64|7.75|7.65|7.72|7.62|10
1679600700000|2023-03-23 19:45:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|91
1679601000000|2023-03-23 19:50:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|76
1679601300000|2023-03-23 19:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|93
1679601600000|2023-03-23 20:00:00|7.75|7.65|7.74|7.64|7.76|7.66|7.73|7.63|120
1679601900000|2023-03-23 20:05:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|46
1679602200000|2023-03-23 20:10:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|30
1679602500000|2023-03-23 20:15:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|75
1679602800000|2023-03-23 20:20:00|7.72|7.62|7.73|7.63|7.73|7.63|7.71|7.61|26
1679603100000|2023-03-23 20:25:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|39
1679603400000|2023-03-23 20:30:00|7.73|7.63|7.76|7.66|7.76|7.66|7.73|7.63|20
1679603700000|2023-03-23 20:35:00|7.75|7.65|7.74|7.64|7.76|7.66|7.74|7.64|70
1679604000000|2023-03-23 20:40:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|19
1679604300000|2023-03-23 20:45:00|7.74|7.64|7.75|7.65|7.77|7.67|7.74|7.64|94
1679604600000|2023-03-23 20:50:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|114
1679604900000|2023-03-23 20:55:00|7.74|7.64|7.75|7.65|7.76|7.66|7.74|7.64|48
1679605200000|2023-03-23 21:00:00|7.76|7.66|7.74|7.64|7.76|7.66|7.74|7.64|13
1679605500000|2023-03-23 21:05:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|35
1679605800000|2023-03-23 21:10:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|2
1679606100000|2023-03-23 21:15:00|7.74|7.64|7.7|7.6|7.75|7.65|7.69|7.59|43
1679606400000|2023-03-23 21:20:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|29
1679606700000|2023-03-23 21:25:00|7.7|7.6|7.72|7.62|7.73|7.63|7.7|7.6|7
1679607000000|2023-03-23 21:30:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|28
1679607300000|2023-03-23 21:35:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|18
1679607600000|2023-03-23 21:40:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|20
1679607900000|2023-03-23 21:45:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|3
1679608500000|2023-03-23 21:55:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|10
1679608800000|2023-03-23 22:00:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|52
1679609100000|2023-03-23 22:05:00|7.72|7.62|7.74|7.64|7.74|7.64|7.72|7.62|59
1679609400000|2023-03-23 22:10:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|2
1679609700000|2023-03-23 22:15:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|19
1679610000000|2023-03-23 22:20:00|7.74|7.64|7.75|7.65|7.76|7.66|7.74|7.64|4
1679610300000|2023-03-23 22:25:00|7.74|7.64|7.73|7.63|7.75|7.65|7.71|7.61|100
1679610600000|2023-03-23 22:30:00|7.72|7.62|7.74|7.64|7.74|7.64|7.72|7.62|61
1679611200000|2023-03-23 22:40:00|7.75|7.65|7.76|7.66|7.76|7.66|7.74|7.64|70
1679611500000|2023-03-23 22:45:00|7.75|7.65|7.74|7.64|7.76|7.66|7.74|7.64|52
1679611800000|2023-03-23 22:50:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|56
1679612100000|2023-03-23 22:55:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|19
1679612400000|2023-03-23 23:00:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|8
1679612700000|2023-03-23 23:05:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|20
1679613000000|2023-03-23 23:10:00|7.76|7.66|7.78|7.68|7.78|7.68|7.76|7.66|53
1679613300000|2023-03-23 23:15:00|7.77|7.67|7.79|7.69|7.79|7.69|7.76|7.66|91
1679613600000|2023-03-23 23:20:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|37
1679613900000|2023-03-23 23:25:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|83
1679614200000|2023-03-23 23:30:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|117
1679614500000|2023-03-23 23:35:00|7.81|7.71|7.8|7.7|7.82|7.72|7.79|7.69|127
1679614800000|2023-03-23 23:40:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|101
1679615100000|2023-03-23 23:45:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|80
1679615400000|2023-03-23 23:50:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|52
1679615700000|2023-03-23 23:55:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|40
1679616000000|2023-03-24 00:00:00|7.8|7.7|7.78|7.68|7.81|7.71|7.78|7.68|101
1679616300000|2023-03-24 00:05:00|7.77|7.67|7.77|7.67|7.8|7.7|7.76|7.66|83
1679616600000|2023-03-24 00:10:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|100
1679616900000|2023-03-24 00:15:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|88
1679617200000|2023-03-24 00:20:00|7.76|7.66|7.79|7.69|7.79|7.69|7.76|7.66|26
1679617500000|2023-03-24 00:25:00|7.78|7.68|7.77|7.67|7.8|7.7|7.77|7.67|52
1679617800000|2023-03-24 00:30:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|39
1679618100000|2023-03-24 00:35:00|7.75|7.65|7.78|7.68|7.79|7.69|7.75|7.65|66
1679618400000|2023-03-24 00:40:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|22
1679618700000|2023-03-24 00:45:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|78
1679619000000|2023-03-24 00:50:00|7.77|7.67|7.76|7.66|7.78|7.68|7.75|7.65|122
1679619300000|2023-03-24 00:55:00|7.75|7.65|7.77|7.67|7.78|7.68|7.75|7.65|87
1679619600000|2023-03-24 01:00:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|85
1679619900000|2023-03-24 01:05:00|7.77|7.67|7.73|7.63|7.77|7.67|7.71|7.61|133
1679620200000|2023-03-24 01:10:00|7.74|7.64|7.75|7.65|7.75|7.65|7.72|7.62|78
1679620500000|2023-03-24 01:15:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|17
1679620800000|2023-03-24 01:20:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|90
1679621100000|2023-03-24 01:25:00|7.75|7.65|7.78|7.68|7.78|7.68|7.75|7.65|58
1679621400000|2023-03-24 01:30:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|48
1679621700000|2023-03-24 01:35:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|74
1679622000000|2023-03-24 01:40:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|107
1679622300000|2023-03-24 01:45:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|109
1679622600000|2023-03-24 01:50:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|56
1679622900000|2023-03-24 01:55:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|75
1679623200000|2023-03-24 02:00:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|7
1679623500000|2023-03-24 02:05:00|7.77|7.67|7.78|7.68|7.79|7.69|7.76|7.66|86
1679623800000|2023-03-24 02:10:00|7.79|7.69|7.77|7.67|7.79|7.69|7.77|7.67|57
1679624100000|2023-03-24 02:15:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|48
1679624400000|2023-03-24 02:20:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|29
1679624700000|2023-03-24 02:25:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|39
1679625000000|2023-03-24 02:30:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|55
1679625300000|2023-03-24 02:35:00|7.75|7.65|7.74|7.64|7.76|7.66|7.73|7.63|42
1679625600000|2023-03-24 02:40:00|7.73|7.63|7.74|7.64|7.75|7.65|7.73|7.63|28
1679625900000|2023-03-24 02:45:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|32
1679626200000|2023-03-24 02:50:00|7.73|7.63|7.72|7.62|7.73|7.63|7.7|7.6|44
1679626500000|2023-03-24 02:55:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|15
1679626800000|2023-03-24 03:00:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|5
1679627100000|2023-03-24 03:05:00|7.71|7.61|7.73|7.63|7.73|7.63|7.71|7.61|57
1679627400000|2023-03-24 03:10:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|15
1679627700000|2023-03-24 03:15:00|7.71|7.61|7.73|7.63|7.73|7.63|7.71|7.61|81
1679628000000|2023-03-24 03:20:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|37
1679628300000|2023-03-24 03:25:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|108
1679628600000|2023-03-24 03:30:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|66
1679628900000|2023-03-24 03:35:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|69
1679629200000|2023-03-24 03:40:00|7.7|7.6|7.72|7.62|7.72|7.62|7.7|7.6|85
1679629500000|2023-03-24 03:45:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|82
1679629800000|2023-03-24 03:50:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|21
1679630100000|2023-03-24 03:55:00|7.7|7.6|7.71|7.61|7.72|7.62|7.7|7.6|78
1679630400000|2023-03-24 04:00:00|7.7|7.6|7.72|7.62|7.73|7.63|7.7|7.6|53
1679630700000|2023-03-24 04:05:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|73
1679631000000|2023-03-24 04:10:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|30
1679631600000|2023-03-24 04:20:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|7
1679632200000|2023-03-24 04:30:00|7.71|7.61|7.7|7.6|7.72|7.62|7.7|7.6|12
1679632500000|2023-03-24 04:35:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|43
1679632800000|2023-03-24 04:40:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|39
1679633100000|2023-03-24 04:45:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|44
1679633400000|2023-03-24 04:50:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|50
1679633700000|2023-03-24 04:55:00|7.69|7.59|7.68|7.58|7.7|7.6|7.67|7.57|16
1679634000000|2023-03-24 05:00:00|7.69|7.59|7.68|7.58|7.69|7.59|7.67|7.57|10
1679634300000|2023-03-24 05:05:00|7.69|7.59|7.69|7.59|7.7|7.6|7.67|7.57|23
1679634600000|2023-03-24 05:10:00|7.7|7.6|7.71|7.61|7.71|7.61|7.69|7.59|50
1679634900000|2023-03-24 05:15:00|7.7|7.6|7.71|7.61|7.72|7.62|7.7|7.6|32
1679635200000|2023-03-24 05:20:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|58
1679635500000|2023-03-24 05:25:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|53
1679635800000|2023-03-24 05:30:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|7
1679636100000|2023-03-24 05:35:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|33
1679636400000|2023-03-24 05:40:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|19
1679636700000|2023-03-24 05:45:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|13
1679637000000|2023-03-24 05:50:00|7.71|7.61|7.7|7.6|7.72|7.62|7.7|7.6|42
1679637300000|2023-03-24 05:55:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|18
1679637600000|2023-03-24 06:00:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|13
1679637900000|2023-03-24 06:05:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|65
1679638200000|2023-03-24 06:10:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|5
1679638500000|2023-03-24 06:15:00|7.7|7.6|7.71|7.61|7.72|7.62|7.7|7.6|34
1679638800000|2023-03-24 06:20:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|37
1679639100000|2023-03-24 06:25:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|38
1679639400000|2023-03-24 06:30:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|21
1679639700000|2023-03-24 06:35:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|2
1679640000000|2023-03-24 06:40:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|33
1679640300000|2023-03-24 06:45:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|5
1679640600000|2023-03-24 06:50:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|2
1679640900000|2023-03-24 06:55:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|48
1679641200000|2023-03-24 07:00:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|58
1679641500000|2023-03-24 07:05:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|23
1679641800000|2023-03-24 07:10:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|44
1679642400000|2023-03-24 07:20:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|28
1679642700000|2023-03-24 07:25:00|7.71|7.61|7.71|7.61|7.73|7.63|7.71|7.61|29
1679643000000|2023-03-24 07:30:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|46
1679643300000|2023-03-24 07:35:00|7.7|7.6|7.7|7.6|7.71|7.61|7.68|7.58|39
1679643600000|2023-03-24 07:40:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|42
1679643900000|2023-03-24 07:45:00|7.69|7.59|7.72|7.62|7.72|7.62|7.69|7.59|20
1679644200000|2023-03-24 07:50:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|18
1679644500000|2023-03-24 07:55:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|21
1679644800000|2023-03-24 08:00:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|25
1679645100000|2023-03-24 08:05:00|7.71|7.61|7.64|7.54|7.72|7.62|7.63|7.53|96
1679645400000|2023-03-24 08:10:00|7.65|7.55|7.66|7.56|7.68|7.58|7.64|7.54|104
1679645700000|2023-03-24 08:15:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|39
1679646000000|2023-03-24 08:20:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|95
1679646300000|2023-03-24 08:25:00|7.67|7.57|7.64|7.54|7.67|7.57|7.64|7.54|70
1679646600000|2023-03-24 08:30:00|7.65|7.55|7.63|7.53|7.66|7.56|7.62|7.52|81
1679646900000|2023-03-24 08:35:00|7.64|7.54|7.63|7.53|7.64|7.54|7.6|7.5|92
1679647200000|2023-03-24 08:40:00|7.62|7.52|7.63|7.53|7.64|7.54|7.61|7.51|116
1679647500000|2023-03-24 08:45:00|7.62|7.52|7.6|7.5|7.63|7.53|7.58|7.48|141
1679647800000|2023-03-24 08:50:00|7.59|7.49|7.59|7.49|7.61|7.51|7.56|7.46|99
1679648100000|2023-03-24 08:55:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|89
1679648400000|2023-03-24 09:00:00|7.57|7.47|7.59|7.49|7.6|7.5|7.57|7.47|67
1679648700000|2023-03-24 09:05:00|7.58|7.48|7.56|7.46|7.59|7.49|7.56|7.46|61
1679649000000|2023-03-24 09:10:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|81
1679649300000|2023-03-24 09:15:00|7.56|7.46|7.58|7.48|7.58|7.48|7.56|7.46|103
1679649600000|2023-03-24 09:20:00|7.59|7.49|7.6|7.5|7.6|7.5|7.58|7.48|24
1679649900000|2023-03-24 09:25:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|56
1679650200000|2023-03-24 09:30:00|7.61|7.51|7.6|7.5|7.62|7.52|7.59|7.49|90
1679650500000|2023-03-24 09:35:00|7.61|7.51|7.59|7.49|7.61|7.51|7.58|7.48|33
1679650800000|2023-03-24 09:40:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|45
1679651100000|2023-03-24 09:45:00|7.57|7.47|7.54|7.44|7.58|7.48|7.54|7.44|74
1679651400000|2023-03-24 09:50:00|7.53|7.43|7.57|7.47|7.57|7.47|7.53|7.43|167
1679651700000|2023-03-24 09:55:00|7.56|7.46|7.55|7.45|7.57|7.47|7.54|7.44|118
1679652000000|2023-03-24 10:00:00|7.54|7.44|7.54|7.44|7.56|7.46|7.53|7.43|83
1679652300000|2023-03-24 10:05:00|7.53|7.43|7.54|7.44|7.54|7.44|7.51|7.41|108
1679652600000|2023-03-24 10:10:00|7.53|7.43|7.52|7.42|7.54|7.44|7.5|7.4|116
1679652900000|2023-03-24 10:15:00|7.51|7.41|7.54|7.44|7.55|7.45|7.51|7.41|90
1679653200000|2023-03-24 10:20:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|44
1679653500000|2023-03-24 10:25:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|25
1679653800000|2023-03-24 10:30:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|30
1679654100000|2023-03-24 10:35:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|13
1679654400000|2023-03-24 10:40:00|7.53|7.43|7.55|7.45|7.55|7.45|7.52|7.42|21
1679654700000|2023-03-24 10:45:00|7.54|7.44|7.53|7.43|7.55|7.45|7.52|7.42|38
1679655000000|2023-03-24 10:50:00|7.52|7.42|7.54|7.44|7.54|7.44|7.52|7.42|49
1679655300000|2023-03-24 10:55:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|22
1679655600000|2023-03-24 11:00:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|30
1679655900000|2023-03-24 11:05:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|6
1679656200000|2023-03-24 11:10:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|57
1679656500000|2023-03-24 11:15:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|38
1679656800000|2023-03-24 11:20:00|7.56|7.46|7.57|7.47|7.58|7.48|7.55|7.45|10
1679657100000|2023-03-24 11:25:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|16
1679657400000|2023-03-24 11:30:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|2
1679658000000|2023-03-24 11:40:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1679658300000|2023-03-24 11:45:00|7.55|7.45|7.44|7.34|7.55|7.45|7.41|7.31|87
1679658600000|2023-03-24 11:50:00|7.45|7.35|7.49|7.39|7.49|7.39|7.43|7.33|49
1679658900000|2023-03-24 11:55:00|7.48|7.38|7.46|7.36|7.48|7.38|7.45|7.35|37
1679659200000|2023-03-24 12:00:00|7.45|7.35|7.48|7.38|7.48|7.38|7.44|7.34|24
1679659500000|2023-03-24 12:05:00|7.49|7.39|7.51|7.41|7.51|7.41|7.47|7.37|27
1679659800000|2023-03-24 12:10:00|7.52|7.42|7.51|7.41|7.52|7.42|7.49|7.39|22
1679660100000|2023-03-24 12:15:00|7.5|7.4|7.53|7.43|7.53|7.43|7.5|7.4|32
1679660400000|2023-03-24 12:20:00|7.54|7.44|7.54|7.44|7.56|7.46|7.53|7.43|37
1679660700000|2023-03-24 12:25:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|8
1679661000000|2023-03-24 12:30:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|12
1679661300000|2023-03-24 12:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|11
1679661600000|2023-03-24 12:40:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|19
1679661900000|2023-03-24 12:45:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|14
1679662200000|2023-03-24 12:50:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|21
1679662500000|2023-03-24 12:55:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|4
1679662800000|2023-03-24 13:00:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|18
1679663100000|2023-03-24 13:05:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|2
1679663400000|2023-03-24 13:10:00|7.52|7.42|7.51|7.41|7.53|7.43|7.51|7.41|10
1679663700000|2023-03-24 13:15:00|7.5|7.4|7.48|7.38|7.52|7.42|7.48|7.38|13
1679664000000|2023-03-24 13:20:00|7.49|7.39|7.49|7.39|7.5|7.4|7.47|7.37|15
1679664300000|2023-03-24 13:25:00|7.48|7.38|7.51|7.41|7.51|7.41|7.48|7.38|6
1679664600000|2023-03-24 13:30:00|7.5|7.4|7.51|7.41|7.53|7.43|7.5|7.4|16
1679664900000|2023-03-24 13:35:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|6
1679665200000|2023-03-24 13:40:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|22
1679665500000|2023-03-24 13:45:00|7.48|7.38|7.47|7.37|7.48|7.38|7.45|7.35|22
1679665800000|2023-03-24 13:50:00|7.48|7.38|7.49|7.39|7.49|7.39|7.46|7.36|16
1679666100000|2023-03-24 13:55:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|26
1679666400000|2023-03-24 14:00:00|7.52|7.42|7.47|7.37|7.52|7.42|7.45|7.35|70
1679666700000|2023-03-24 14:05:00|7.46|7.36|7.48|7.38|7.53|7.43|7.46|7.36|65
1679667000000|2023-03-24 14:10:00|7.49|7.39|7.55|7.45|7.57|7.47|7.49|7.39|35
1679667300000|2023-03-24 14:15:00|7.56|7.46|7.54|7.44|7.57|7.47|7.53|7.43|65
1679667600000|2023-03-24 14:20:00|7.55|7.45|7.52|7.42|7.56|7.46|7.51|7.41|136
1679667900000|2023-03-24 14:25:00|7.53|7.43|7.55|7.45|7.57|7.47|7.52|7.42|101
1679668200000|2023-03-24 14:30:00|7.54|7.44|7.55|7.45|7.59|7.49|7.54|7.44|160
1679668500000|2023-03-24 14:35:00|7.56|7.46|7.53|7.43|7.56|7.46|7.52|7.42|76
1679668800000|2023-03-24 14:40:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|73
1679669100000|2023-03-24 14:45:00|7.53|7.43|7.54|7.44|7.54|7.44|7.51|7.41|104
1679669400000|2023-03-24 14:50:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|69
1679669700000|2023-03-24 14:55:00|7.54|7.44|7.5|7.4|7.54|7.44|7.5|7.4|51
1679670000000|2023-03-24 15:00:00|7.51|7.41|7.49|7.39|7.51|7.41|7.48|7.38|69
1679670300000|2023-03-24 15:05:00|7.5|7.4|7.46|7.36|7.5|7.4|7.45|7.35|91
1679670600000|2023-03-24 15:10:00|7.45|7.35|7.46|7.36|7.47|7.37|7.44|7.34|100
1679670900000|2023-03-24 15:15:00|7.45|7.35|7.46|7.36|7.49|7.39|7.45|7.35|94
1679671200000|2023-03-24 15:20:00|7.47|7.37|7.48|7.38|7.49|7.39|7.46|7.36|84
1679671500000|2023-03-24 15:25:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|94
1679671800000|2023-03-24 15:30:00|7.49|7.39|7.47|7.37|7.5|7.4|7.47|7.37|91
1679672100000|2023-03-24 15:35:00|7.48|7.38|7.49|7.39|7.51|7.41|7.47|7.37|44
1679672400000|2023-03-24 15:40:00|7.5|7.4|7.48|7.38|7.5|7.4|7.46|7.36|61
1679672700000|2023-03-24 15:45:00|7.47|7.37|7.5|7.4|7.52|7.42|7.47|7.37|106
1679673000000|2023-03-24 15:50:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|64
1679673300000|2023-03-24 15:55:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|25
1679673600000|2023-03-24 16:00:00|7.5|7.4|7.5|7.4|7.52|7.42|7.5|7.4|9
1679673900000|2023-03-24 16:05:00|7.49|7.39|7.48|7.38|7.51|7.41|7.48|7.38|118
1679674200000|2023-03-24 16:10:00|7.49|7.39|7.52|7.42|7.52|7.42|7.48|7.38|84
1679674500000|2023-03-24 16:15:00|7.51|7.41|7.51|7.41|7.52|7.42|7.49|7.39|117
1679674800000|2023-03-24 16:20:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|67
1679675100000|2023-03-24 16:25:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|88
1679675400000|2023-03-24 16:30:00|7.51|7.41|7.48|7.38|7.52|7.42|7.47|7.37|104
1679675700000|2023-03-24 16:35:00|7.49|7.39|7.49|7.39|7.5|7.4|7.47|7.37|109
1679676000000|2023-03-24 16:40:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|79
1679676300000|2023-03-24 16:45:00|7.49|7.39|7.51|7.41|7.52|7.42|7.49|7.39|121
1679676600000|2023-03-24 16:50:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|73
1679676900000|2023-03-24 16:55:00|7.51|7.41|7.49|7.39|7.52|7.42|7.49|7.39|83
1679677200000|2023-03-24 17:00:00|7.5|7.4|7.49|7.39|7.5|7.4|7.47|7.37|136
1679677500000|2023-03-24 17:05:00|7.48|7.38|7.47|7.37|7.5|7.4|7.46|7.36|106
1679677800000|2023-03-24 17:10:00|7.48|7.38|7.46|7.36|7.48|7.38|7.45|7.35|145
1679678100000|2023-03-24 17:15:00|7.47|7.37|7.44|7.34|7.48|7.38|7.42|7.32|60
1679678400000|2023-03-24 17:20:00|7.43|7.33|7.41|7.31|7.46|7.36|7.4|7.3|89
1679678700000|2023-03-24 17:25:00|7.42|7.32|7.43|7.33|7.45|7.35|7.41|7.31|118
1679679000000|2023-03-24 17:30:00|7.44|7.34|7.42|7.32|7.46|7.36|7.42|7.32|143
1679679300000|2023-03-24 17:35:00|7.41|7.31|7.43|7.33|7.43|7.33|7.41|7.31|167
1679679600000|2023-03-24 17:40:00|7.42|7.32|7.4|7.3|7.43|7.33|7.38|7.28|169
1679679900000|2023-03-24 17:45:00|7.39|7.29|7.38|7.28|7.42|7.32|7.37|7.27|144
1679680200000|2023-03-24 17:50:00|7.37|7.27|7.39|7.29|7.41|7.31|7.35|7.25|193
1679680500000|2023-03-24 17:55:00|7.4|7.3|7.39|7.29|7.4|7.3|7.36|7.26|144
1679680800000|2023-03-24 18:00:00|7.4|7.3|7.41|7.31|7.42|7.32|7.38|7.28|120
1679681100000|2023-03-24 18:05:00|7.4|7.3|7.42|7.32|7.42|7.32|7.39|7.29|151
1679681400000|2023-03-24 18:10:00|7.41|7.31|7.43|7.33|7.45|7.35|7.41|7.31|25
1679681700000|2023-03-24 18:15:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|34
1679682000000|2023-03-24 18:20:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|90
1679682300000|2023-03-24 18:25:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|86
1679682600000|2023-03-24 18:30:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|81
1679682900000|2023-03-24 18:35:00|7.43|7.33|7.45|7.35|7.46|7.36|7.43|7.33|123
1679683200000|2023-03-24 18:40:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|103
1679683500000|2023-03-24 18:45:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|45
1679683800000|2023-03-24 18:50:00|7.48|7.38|7.49|7.39|7.49|7.39|7.46|7.36|48
1679684100000|2023-03-24 18:55:00|7.48|7.38|7.48|7.38|7.5|7.4|7.48|7.38|103
1679684400000|2023-03-24 19:00:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|66
1679684700000|2023-03-24 19:05:00|7.49|7.39|7.51|7.41|7.51|7.41|7.48|7.38|55
1679685000000|2023-03-24 19:10:00|7.52|7.42|7.51|7.41|7.53|7.43|7.5|7.4|58
1679685300000|2023-03-24 19:15:00|7.5|7.4|7.52|7.42|7.53|7.43|7.5|7.4|129
1679685600000|2023-03-24 19:20:00|7.53|7.43|7.54|7.44|7.55|7.45|7.51|7.41|140
1679685900000|2023-03-24 19:25:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|116
1679686200000|2023-03-24 19:30:00|7.53|7.43|7.57|7.47|7.57|7.47|7.53|7.43|103
1679686500000|2023-03-24 19:35:00|7.56|7.46|7.55|7.45|7.58|7.48|7.54|7.44|102
1679686800000|2023-03-24 19:40:00|7.56|7.46|7.57|7.47|7.59|7.49|7.55|7.45|86
1679687100000|2023-03-24 19:45:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|154
1679687400000|2023-03-24 19:50:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|158
1679687700000|2023-03-24 19:55:00|7.58|7.48|7.6|7.5|7.6|7.5|7.57|7.47|95
1679688000000|2023-03-24 20:00:00|7.59|7.49|7.6|7.5|7.6|7.5|7.58|7.48|38
1679688300000|2023-03-24 20:05:00|7.59|7.49|7.62|7.52|7.62|7.52|7.59|7.49|20
1679688600000|2023-03-24 20:10:00|7.61|7.51|7.62|7.52|7.63|7.53|7.6|7.5|52
1679688900000|2023-03-24 20:15:00|7.63|7.53|7.63|7.53|7.63|7.53|7.6|7.5|21
1679689200000|2023-03-24 20:20:00|7.62|7.52|7.63|7.53|7.63|7.53|7.61|7.51|20
1679689500000|2023-03-24 20:25:00|7.62|7.52|7.61|7.51|7.63|7.53|7.6|7.5|36
1679689800000|2023-03-24 20:30:00|7.62|7.52|7.6|7.5|7.63|7.53|7.57|7.47|51
1679690100000|2023-03-24 20:35:00|7.59|7.49|7.59|7.49|7.61|7.51|7.58|7.48|41
1679690400000|2023-03-24 20:40:00|7.6|7.5|7.57|7.47|7.62|7.52|7.54|7.44|86
1679690700000|2023-03-24 20:45:00|7.56|7.46|7.54|7.44|7.57|7.47|7.53|7.43|49
1679691000000|2023-03-24 20:50:00|7.55|7.45|7.55|7.45|7.57|7.47|7.54|7.44|63
1679691300000|2023-03-24 20:55:00|7.56|7.46|7.53|7.43|7.56|7.46|7.53|7.43|44
1679731200000|2023-03-25 08:00:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|24
1679731500000|2023-03-25 08:05:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|44
1679731800000|2023-03-25 08:10:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|38
1679732100000|2023-03-25 08:15:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|5
1679732400000|2023-03-25 08:20:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|14
1679732700000|2023-03-25 08:25:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|3
1679733000000|2023-03-25 08:30:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1679733300000|2023-03-25 08:35:00|7.5|7.4|7.48|7.38|7.51|7.41|7.47|7.37|43
1679733600000|2023-03-25 08:40:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|19
1679733900000|2023-03-25 08:45:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|28
1679734200000|2023-03-25 08:50:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|33
1679734500000|2023-03-25 08:55:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|17
1679734800000|2023-03-25 09:00:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|12
1679735100000|2023-03-25 09:05:00|7.5|7.4|7.49|7.39|7.51|7.41|7.48|7.38|34
1679735400000|2023-03-25 09:10:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|16
1679735700000|2023-03-25 09:15:00|7.48|7.38|7.48|7.38|7.5|7.4|7.47|7.37|15
1679736000000|2023-03-25 09:20:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|10
1679736300000|2023-03-25 09:25:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|7
1679736600000|2023-03-25 09:30:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|10
1679736900000|2023-03-25 09:35:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|18
1679737200000|2023-03-25 09:40:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|13
1679737500000|2023-03-25 09:45:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|16
1679737800000|2023-03-25 09:50:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|15
1679738100000|2023-03-25 09:55:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|32
1679738400000|2023-03-25 10:00:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|13
1679738700000|2023-03-25 10:05:00|7.55|7.45|7.53|7.43|7.55|7.45|7.53|7.43|13
1679739000000|2023-03-25 10:10:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|18
1679739300000|2023-03-25 10:15:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|5
1679739600000|2023-03-25 10:20:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|6
1679739900000|2023-03-25 10:25:00|7.53|7.43|7.51|7.41|7.56|7.46|7.51|7.41|31
1679740200000|2023-03-25 10:30:00|7.52|7.42|7.52|7.42|7.54|7.44|7.51|7.41|43
1679740500000|2023-03-25 10:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|7
1679740800000|2023-03-25 10:40:00|7.54|7.44|7.55|7.45|7.56|7.46|7.53|7.43|24
1679741100000|2023-03-25 10:45:00|7.54|7.44|7.56|7.46|7.57|7.47|7.54|7.44|45
1679741400000|2023-03-25 10:50:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|20
1679741700000|2023-03-25 10:55:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|9
1679742000000|2023-03-25 11:00:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|5
1679742300000|2023-03-25 11:05:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|4
1679742600000|2023-03-25 11:10:00|7.55|7.45|7.53|7.43|7.56|7.46|7.53|7.43|11
1679742900000|2023-03-25 11:15:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|6
1679743200000|2023-03-25 11:20:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|20
1679743500000|2023-03-25 11:25:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|15
1679743800000|2023-03-25 11:30:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|20
1679744100000|2023-03-25 11:35:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|28
1679744400000|2023-03-25 11:40:00|7.55|7.45|7.53|7.43|7.56|7.46|7.53|7.43|33
1679744700000|2023-03-25 11:45:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|32
1679745000000|2023-03-25 11:50:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|8
1679745300000|2023-03-25 11:55:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|5
1679745600000|2023-03-25 12:00:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|20
1679745900000|2023-03-25 12:05:00|7.55|7.45|7.53|7.43|7.55|7.45|7.53|7.43|5
1679746200000|2023-03-25 12:10:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|4
1679746500000|2023-03-25 12:15:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|19
1679746800000|2023-03-25 12:20:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|49
1679747100000|2023-03-25 12:25:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|44
1679747400000|2023-03-25 12:30:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|16
1679747700000|2023-03-25 12:35:00|7.52|7.42|7.54|7.44|7.55|7.45|7.52|7.42|19
1679748000000|2023-03-25 12:40:00|7.53|7.43|7.55|7.45|7.55|7.45|7.53|7.43|9
1679748300000|2023-03-25 12:45:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|9
1679748600000|2023-03-25 12:50:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|6
1679748900000|2023-03-25 12:55:00|7.53|7.43|7.55|7.45|7.55|7.45|7.53|7.43|15
1679749200000|2023-03-25 13:00:00|7.54|7.44|7.51|7.41|7.55|7.45|7.51|7.41|24
1679749500000|2023-03-25 13:05:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|24
1679749800000|2023-03-25 13:10:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|11
1679750100000|2023-03-25 13:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.49|7.39|19
1679750400000|2023-03-25 13:20:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|18
1679750700000|2023-03-25 13:25:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|22
1679751000000|2023-03-25 13:30:00|7.52|7.42|7.54|7.44|7.54|7.44|7.51|7.41|27
1679751300000|2023-03-25 13:35:00|7.53|7.43|7.55|7.45|7.56|7.46|7.53|7.43|27
1679751600000|2023-03-25 13:40:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|14
1679751900000|2023-03-25 13:45:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|41
1679752200000|2023-03-25 13:50:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|41
1679752500000|2023-03-25 13:55:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|21
1679752800000|2023-03-25 14:00:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|24
1679753100000|2023-03-25 14:05:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|22
1679753400000|2023-03-25 14:10:00|7.55|7.45|7.54|7.44|7.56|7.46|7.54|7.44|32
1679753700000|2023-03-25 14:15:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|34
1679754000000|2023-03-25 14:20:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|12
1679754300000|2023-03-25 14:25:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|25
1679754600000|2023-03-25 14:30:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|13
1679754900000|2023-03-25 14:35:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1679755200000|2023-03-25 14:40:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|8
1679755500000|2023-03-25 14:45:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|24
1679755800000|2023-03-25 14:50:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|16
1679756100000|2023-03-25 14:55:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|24
1679756400000|2023-03-25 15:00:00|7.52|7.42|7.54|7.44|7.54|7.44|7.52|7.42|11
1679756700000|2023-03-25 15:05:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|11
1679757000000|2023-03-25 15:10:00|7.54|7.44|7.53|7.43|7.54|7.44|7.51|7.41|44
1679757300000|2023-03-25 15:15:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|6
1679757600000|2023-03-25 15:20:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|11
1679757900000|2023-03-25 15:25:00|7.53|7.43|7.55|7.45|7.56|7.46|7.53|7.43|21
1679758200000|2023-03-25 15:30:00|7.56|7.46|7.57|7.47|7.57|7.47|7.54|7.44|16
1679758500000|2023-03-25 15:35:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|6
1679758800000|2023-03-25 15:40:00|7.58|7.48|7.57|7.47|7.58|7.48|7.56|7.46|24
1679759100000|2023-03-25 15:45:00|7.58|7.48|7.59|7.49|7.61|7.51|7.58|7.48|38
1679759400000|2023-03-25 15:50:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|20
1679759700000|2023-03-25 15:55:00|7.58|7.48|7.57|7.47|7.59|7.49|7.57|7.47|36
1679760000000|2023-03-25 16:00:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|27
1679760300000|2023-03-25 16:05:00|7.57|7.47|7.56|7.46|7.58|7.48|7.55|7.45|12
1679760600000|2023-03-25 16:10:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|34
1679760900000|2023-03-25 16:15:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|15
1679761200000|2023-03-25 16:20:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|8
1679761500000|2023-03-25 16:25:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|34
1679761800000|2023-03-25 16:30:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|9
1679762100000|2023-03-25 16:35:00|7.55|7.45|7.57|7.47|7.57|7.47|7.55|7.45|65
1679762400000|2023-03-25 16:40:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1679762700000|2023-03-25 16:45:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|3
1679763000000|2023-03-25 16:50:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|34
1679763300000|2023-03-25 16:55:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|13
1679763600000|2023-03-25 17:00:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|15
1679763900000|2023-03-25 17:05:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|21
1679764200000|2023-03-25 17:10:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|14
1679764500000|2023-03-25 17:15:00|7.55|7.45|7.54|7.44|7.56|7.46|7.54|7.44|10
1679765100000|2023-03-25 17:25:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|7
1679765400000|2023-03-25 17:30:00|7.52|7.42|7.5|7.4|7.53|7.43|7.49|7.39|33
1679765700000|2023-03-25 17:35:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|20
1679766000000|2023-03-25 17:40:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|6
1679766300000|2023-03-25 17:45:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|21
1679766600000|2023-03-25 17:50:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|10
1679766900000|2023-03-25 17:55:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|13
1679767200000|2023-03-25 18:00:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|29
1679767500000|2023-03-25 18:05:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|26
1679767800000|2023-03-25 18:10:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1679768100000|2023-03-25 18:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|11
1679768400000|2023-03-25 18:20:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|4
1679768700000|2023-03-25 18:25:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|12
1679769000000|2023-03-25 18:30:00|7.5|7.4|7.48|7.38|7.51|7.41|7.47|7.37|19
1679769300000|2023-03-25 18:35:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|21
1679769600000|2023-03-25 18:40:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|19
1679769900000|2023-03-25 18:45:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|33
1679770200000|2023-03-25 18:50:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|20
1679770500000|2023-03-25 18:55:00|7.46|7.36|7.45|7.35|7.47|7.37|7.45|7.35|34
1679770800000|2023-03-25 19:00:00|7.44|7.34|7.4|7.3|7.44|7.34|7.38|7.28|89
1679771100000|2023-03-25 19:05:00|7.39|7.29|7.36|7.26|7.41|7.31|7.34|7.24|64
1679771400000|2023-03-25 19:10:00|7.35|7.25|7.36|7.26|7.38|7.28|7.34|7.24|58
1679771700000|2023-03-25 19:15:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|42
1679772000000|2023-03-25 19:20:00|7.37|7.27|7.38|7.28|7.38|7.28|7.35|7.25|42
1679772300000|2023-03-25 19:25:00|7.37|7.27|7.35|7.25|7.38|7.28|7.34|7.24|37
1679772600000|2023-03-25 19:30:00|7.34|7.24|7.36|7.26|7.36|7.26|7.33|7.23|65
1679772900000|2023-03-25 19:35:00|7.35|7.25|7.34|7.24|7.36|7.26|7.33|7.23|30
1679773200000|2023-03-25 19:40:00|7.35|7.25|7.35|7.25|7.36|7.26|7.33|7.23|43
1679773500000|2023-03-25 19:45:00|7.34|7.24|7.31|7.21|7.35|7.25|7.3|7.2|56
1679773800000|2023-03-25 19:50:00|7.32|7.22|7.33|7.23|7.34|7.24|7.31|7.21|50
1679774100000|2023-03-25 19:55:00|7.34|7.24|7.32|7.22|7.34|7.24|7.32|7.22|19
1679774400000|2023-03-25 20:00:00|7.33|7.23|7.35|7.25|7.36|7.26|7.32|7.22|45
1679774700000|2023-03-25 20:05:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|52
1679775000000|2023-03-25 20:10:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|4
1679775300000|2023-03-25 20:15:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|15
1679775600000|2023-03-25 20:20:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|12
1679775900000|2023-03-25 20:25:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|16
1679776200000|2023-03-25 20:30:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|5
1679776500000|2023-03-25 20:35:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|6
1679776800000|2023-03-25 20:40:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|20
1679777100000|2023-03-25 20:45:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1679777400000|2023-03-25 20:50:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|12
1679777700000|2023-03-25 20:55:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|16
1679778000000|2023-03-25 21:00:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|3
1679778300000|2023-03-25 21:05:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|3
1679778600000|2023-03-25 21:10:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|5
1679779200000|2023-03-25 21:20:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|4
1679779500000|2023-03-25 21:25:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1679779800000|2023-03-25 21:30:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1679780100000|2023-03-25 21:35:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|3
1679780400000|2023-03-25 21:40:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|4
1679780700000|2023-03-25 21:45:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|10
1679781000000|2023-03-25 21:50:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|18
1679781300000|2023-03-25 21:55:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|14
1679781600000|2023-03-25 22:00:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|19
1679781900000|2023-03-25 22:05:00|7.41|7.31|7.44|7.34|7.44|7.34|7.41|7.31|8
1679782200000|2023-03-25 22:10:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|16
1679782500000|2023-03-25 22:15:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|25
1679782800000|2023-03-25 22:20:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|3
1679783100000|2023-03-25 22:25:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|30
1679783400000|2023-03-25 22:30:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|4
1679783700000|2023-03-25 22:35:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|22
1679784000000|2023-03-25 22:40:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1679784300000|2023-03-25 22:45:00|7.4|7.3|7.41|7.31|7.43|7.33|7.4|7.3|8
1679784600000|2023-03-25 22:50:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|25
1679784900000|2023-03-25 22:55:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|16
1679785200000|2023-03-25 23:00:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|15
1679785800000|2023-03-25 23:10:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|8
1679786100000|2023-03-25 23:15:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|17
1679786400000|2023-03-25 23:20:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|10
1679786700000|2023-03-25 23:25:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|6
1679787000000|2023-03-25 23:30:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|6
1679787300000|2023-03-25 23:35:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|17
1679787900000|2023-03-25 23:45:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1679788200000|2023-03-25 23:50:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|9
1679788500000|2023-03-25 23:55:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|14
1679788800000|2023-03-26 00:00:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|12
1679789100000|2023-03-26 00:05:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|11
1679789400000|2023-03-26 00:10:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|4
1679789700000|2023-03-26 00:15:00|7.46|7.36|7.43|7.33|7.46|7.36|7.42|7.32|14
1679790000000|2023-03-26 00:20:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|10
1679790300000|2023-03-26 00:25:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|8
1679790600000|2023-03-26 00:30:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|21
1679790900000|2023-03-26 00:35:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|3
1679791200000|2023-03-26 00:40:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|18
1679791500000|2023-03-26 00:45:00|7.46|7.36|7.46|7.36|7.48|7.38|7.46|7.36|35
1679791800000|2023-03-26 00:50:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|14
1679792100000|2023-03-26 00:55:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|3
1679792400000|2023-03-26 01:00:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|15
1679792700000|2023-03-26 01:05:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|10
1679793000000|2023-03-26 01:10:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|6
1679793300000|2023-03-26 01:15:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|8
1679793600000|2023-03-26 01:20:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1679793900000|2023-03-26 01:25:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|12
1679794200000|2023-03-26 01:30:00|7.46|7.36|7.47|7.37|7.48|7.38|7.45|7.35|12
1679794500000|2023-03-26 01:35:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|4
1679794800000|2023-03-26 01:40:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|10
1679795100000|2023-03-26 01:45:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|13
1679795400000|2023-03-26 01:50:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|9
1679795700000|2023-03-26 01:55:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|13
1679796000000|2023-03-26 02:00:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|5
1679796600000|2023-03-26 02:10:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|9
1679796900000|2023-03-26 02:15:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|15
1679797200000|2023-03-26 02:20:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|17
1679797500000|2023-03-26 02:25:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|8
1679797800000|2023-03-26 02:30:00|7.49|7.39|7.49|7.39|7.51|7.41|7.49|7.39|13
1679798100000|2023-03-26 02:35:00|7.5|7.4|7.52|7.42|7.52|7.42|7.49|7.39|39
1679798400000|2023-03-26 02:40:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|37
1679798700000|2023-03-26 02:45:00|7.54|7.44|7.55|7.45|7.55|7.45|7.52|7.42|46
1679799000000|2023-03-26 02:50:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|50
1679799300000|2023-03-26 02:55:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|13
1679799600000|2023-03-26 03:00:00|7.55|7.45|7.52|7.42|7.55|7.45|7.52|7.42|14
1679799900000|2023-03-26 03:05:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|17
1679800200000|2023-03-26 03:10:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|29
1679800500000|2023-03-26 03:15:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|5
1679800800000|2023-03-26 03:20:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|12
1679801100000|2023-03-26 03:25:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|26
1679801400000|2023-03-26 03:30:00|7.5|7.4|7.49|7.39|7.51|7.41|7.48|7.38|28
1679801700000|2023-03-26 03:35:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|36
1679802000000|2023-03-26 03:40:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|10
1679802300000|2023-03-26 03:45:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|25
1679802900000|2023-03-26 03:55:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|7
1679803200000|2023-03-26 04:00:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|8
1679803500000|2023-03-26 04:05:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|21
1679803800000|2023-03-26 04:10:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|26
1679804100000|2023-03-26 04:15:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|29
1679804400000|2023-03-26 04:20:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|11
1679804700000|2023-03-26 04:25:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|3
1679805000000|2023-03-26 04:30:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|3
1679805300000|2023-03-26 04:35:00|7.51|7.41|7.49|7.39|7.51|7.41|7.49|7.39|9
1679805600000|2023-03-26 04:40:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|12
1679805900000|2023-03-26 04:45:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|3
1679806200000|2023-03-26 04:50:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|6
1679806500000|2023-03-26 04:55:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|2
1679806800000|2023-03-26 05:00:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|9
1679807100000|2023-03-26 05:05:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|14
1679807400000|2023-03-26 05:10:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|3
1679807700000|2023-03-26 05:15:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|5
1679808000000|2023-03-26 05:20:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|4
1679808300000|2023-03-26 05:25:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|19
1679808600000|2023-03-26 05:30:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|13
1679808900000|2023-03-26 05:35:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|7
1679809200000|2023-03-26 05:40:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|7
1679809500000|2023-03-26 05:45:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1679809800000|2023-03-26 05:50:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|2
1679810100000|2023-03-26 05:55:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|11
1679810400000|2023-03-26 06:00:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1679810700000|2023-03-26 06:05:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|17
1679811000000|2023-03-26 06:10:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|7
1679811300000|2023-03-26 06:15:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|3
1679811600000|2023-03-26 06:20:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|35
1679811900000|2023-03-26 06:25:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|2
1679812200000|2023-03-26 06:30:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|3
1679812500000|2023-03-26 06:35:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|11
1679812800000|2023-03-26 06:40:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|8
1679813100000|2023-03-26 06:45:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|15
1679813400000|2023-03-26 06:50:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|10
1679814000000|2023-03-26 07:00:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|27
1679814300000|2023-03-26 07:05:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|25
1679814600000|2023-03-26 07:10:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|7
1679814900000|2023-03-26 07:15:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|9
1679815200000|2023-03-26 07:20:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|23
1679815800000|2023-03-26 07:30:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|9
1679816400000|2023-03-26 07:40:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|18
1679816700000|2023-03-26 07:45:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|5
1679817000000|2023-03-26 07:50:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|23
1679817300000|2023-03-26 07:55:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|23
1679817600000|2023-03-26 08:00:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|12
1679817900000|2023-03-26 08:05:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|17
1679818200000|2023-03-26 08:10:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|3
1679818500000|2023-03-26 08:15:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|3
1679818800000|2023-03-26 08:20:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|16
1679819100000|2023-03-26 08:25:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|3
1679819400000|2023-03-26 08:30:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|25
1679819700000|2023-03-26 08:35:00|7.5|7.4|7.54|7.44|7.54|7.44|7.49|7.39|55
1679820000000|2023-03-26 08:40:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|62
1679820300000|2023-03-26 08:45:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|36
1679820600000|2023-03-26 08:50:00|7.55|7.45|7.53|7.43|7.55|7.45|7.53|7.43|41
1679820900000|2023-03-26 08:55:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|34
1679821200000|2023-03-26 09:00:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|40
1679821500000|2023-03-26 09:05:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|2
1679821800000|2023-03-26 09:10:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|23
1679822100000|2023-03-26 09:15:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|6
1679822400000|2023-03-26 09:20:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|14
1679822700000|2023-03-26 09:25:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|4
1679823000000|2023-03-26 09:30:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|12
1679823600000|2023-03-26 09:40:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|7
1679823900000|2023-03-26 09:45:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|22
1679824200000|2023-03-26 09:50:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|12
1679824500000|2023-03-26 09:55:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1679824800000|2023-03-26 10:00:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|9
1679825100000|2023-03-26 10:05:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|3
1679825400000|2023-03-26 10:10:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|16
1679826000000|2023-03-26 10:20:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|5
1679826300000|2023-03-26 10:25:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|21
1679826600000|2023-03-26 10:30:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|21
1679826900000|2023-03-26 10:35:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|17
1679827500000|2023-03-26 10:45:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|5
1679827800000|2023-03-26 10:50:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1679828100000|2023-03-26 10:55:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1679828700000|2023-03-26 11:05:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|2
1679829000000|2023-03-26 11:10:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1679829300000|2023-03-26 11:15:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|3
1679829600000|2023-03-26 11:20:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|16
1679829900000|2023-03-26 11:25:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|17
1679830200000|2023-03-26 11:30:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|27
1679830500000|2023-03-26 11:35:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1679830800000|2023-03-26 11:40:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|4
1679831100000|2023-03-26 11:45:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|18
1679831400000|2023-03-26 11:50:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|6
1679831700000|2023-03-26 11:55:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|33
1679832000000|2023-03-26 12:00:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|28
1679832300000|2023-03-26 12:05:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|9
1679832600000|2023-03-26 12:10:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|15
1679832900000|2023-03-26 12:15:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|4
1679833200000|2023-03-26 12:20:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|20
1679833500000|2023-03-26 12:25:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|21
1679833800000|2023-03-26 12:30:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|11
1679834100000|2023-03-26 12:35:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|8
1679834400000|2023-03-26 12:40:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|16
1679835000000|2023-03-26 12:50:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|3
1679835300000|2023-03-26 12:55:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|28
1679835600000|2023-03-26 13:00:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|14
1679835900000|2023-03-26 13:05:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|12
1679836200000|2023-03-26 13:10:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|12
1679836500000|2023-03-26 13:15:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|21
1679836800000|2023-03-26 13:20:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|9
1679837100000|2023-03-26 13:25:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|16
1679837400000|2023-03-26 13:30:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1679837700000|2023-03-26 13:35:00|7.53|7.43|7.56|7.46|7.57|7.47|7.53|7.43|22
1679838000000|2023-03-26 13:40:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|32
1679838300000|2023-03-26 13:45:00|7.57|7.47|7.58|7.48|7.58|7.48|7.55|7.45|48
1679838600000|2023-03-26 13:50:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|46
1679838900000|2023-03-26 13:55:00|7.57|7.47|7.59|7.49|7.6|7.5|7.57|7.47|57
1679839200000|2023-03-26 14:00:00|7.58|7.48|7.57|7.47|7.59|7.49|7.56|7.46|36
1679839500000|2023-03-26 14:05:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|47
1679839800000|2023-03-26 14:10:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|16
1679840100000|2023-03-26 14:15:00|7.59|7.49|7.56|7.46|7.59|7.49|7.56|7.46|68
1679840400000|2023-03-26 14:20:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|20
1679840700000|2023-03-26 14:25:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|15
1679841000000|2023-03-26 14:30:00|7.54|7.44|7.51|7.41|7.55|7.45|7.5|7.4|56
1679841300000|2023-03-26 14:35:00|7.52|7.42|7.51|7.41|7.53|7.43|7.51|7.41|32
1679841600000|2023-03-26 14:40:00|7.5|7.4|7.51|7.41|7.52|7.42|7.49|7.39|36
1679841900000|2023-03-26 14:45:00|7.5|7.4|7.52|7.42|7.53|7.43|7.5|7.4|27
1679842200000|2023-03-26 14:50:00|7.51|7.41|7.48|7.38|7.52|7.42|7.46|7.36|40
1679842500000|2023-03-26 14:55:00|7.47|7.37|7.49|7.39|7.49|7.39|7.46|7.36|15
1679842800000|2023-03-26 15:00:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|47
1679843100000|2023-03-26 15:05:00|7.49|7.39|7.51|7.41|7.51|7.41|7.49|7.39|23
1679843400000|2023-03-26 15:10:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|13
1679843700000|2023-03-26 15:15:00|7.51|7.41|7.49|7.39|7.51|7.41|7.49|7.39|5
1679844000000|2023-03-26 15:20:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|21
1679844300000|2023-03-26 15:25:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|20
1679844600000|2023-03-26 15:30:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|14
1679844900000|2023-03-26 15:35:00|7.49|7.39|7.47|7.37|7.5|7.4|7.47|7.37|19
1679845200000|2023-03-26 15:40:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|8
1679845500000|2023-03-26 15:45:00|7.46|7.36|7.45|7.35|7.48|7.38|7.44|7.34|36
1679845800000|2023-03-26 15:50:00|7.46|7.36|7.46|7.36|7.46|7.36|7.44|7.34|27
1679846100000|2023-03-26 15:55:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|26
1679846400000|2023-03-26 16:00:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|15
1679846700000|2023-03-26 16:05:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|15
1679847000000|2023-03-26 16:10:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|4
1679847600000|2023-03-26 16:20:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|18
1679847900000|2023-03-26 16:25:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1679848200000|2023-03-26 16:30:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|2
1679848500000|2023-03-26 16:35:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|22
1679848800000|2023-03-26 16:40:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|14
1679849100000|2023-03-26 16:45:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|22
1679849400000|2023-03-26 16:50:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|39
1679849700000|2023-03-26 16:55:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|21
1679850000000|2023-03-26 17:00:00|7.46|7.36|7.45|7.35|7.46|7.36|7.44|7.34|26
1679850300000|2023-03-26 17:05:00|7.46|7.36|7.47|7.37|7.47|7.37|7.45|7.35|16
1679850600000|2023-03-26 17:10:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|26
1679850900000|2023-03-26 17:15:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|8
1679851200000|2023-03-26 17:20:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1679851500000|2023-03-26 17:25:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|24
1679851800000|2023-03-26 17:30:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|12
1679852100000|2023-03-26 17:35:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|47
1679852400000|2023-03-26 17:40:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|15
1679852700000|2023-03-26 17:45:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|14
1679853000000|2023-03-26 17:50:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|26
1679853300000|2023-03-26 17:55:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|2
1679853600000|2023-03-26 18:00:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|21
1679853900000|2023-03-26 18:05:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|18
1679854200000|2023-03-26 18:10:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|42
1679854500000|2023-03-26 18:15:00|7.52|7.42|7.49|7.39|7.52|7.42|7.49|7.39|16
1679854800000|2023-03-26 18:20:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|20
1679855100000|2023-03-26 18:25:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|29
1679855400000|2023-03-26 18:30:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|19
1679855700000|2023-03-26 18:35:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|22
1679856000000|2023-03-26 18:40:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|21
1679856300000|2023-03-26 18:45:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|24
1679856600000|2023-03-26 18:50:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|4
1679857200000|2023-03-26 19:00:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|6
1679857500000|2023-03-26 19:05:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1679857800000|2023-03-26 19:10:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|5
1679858100000|2023-03-26 19:15:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1679858400000|2023-03-26 19:20:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|14
1679858700000|2023-03-26 19:25:00|7.48|7.38|7.45|7.35|7.49|7.39|7.45|7.35|22
1679859000000|2023-03-26 19:30:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|4
1679859300000|2023-03-26 19:35:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|29
1679859600000|2023-03-26 19:40:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|2
1679859900000|2023-03-26 19:45:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1679860200000|2023-03-26 19:50:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|2
1679860500000|2023-03-26 19:55:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|17
1679860800000|2023-03-26 20:00:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1679861100000|2023-03-26 20:05:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|2
1679861400000|2023-03-26 20:10:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|8
1679861700000|2023-03-26 20:15:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|5
1679862000000|2023-03-26 20:20:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|15
1679862600000|2023-03-26 20:30:00|7.46|7.36|7.44|7.34|7.46|7.36|7.44|7.34|3
1679862900000|2023-03-26 20:35:00|7.45|7.35|7.42|7.32|7.45|7.35|7.41|7.31|16
1679863200000|2023-03-26 20:40:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|19
1679863500000|2023-03-26 20:45:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|30
1679863800000|2023-03-26 20:50:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|30
1679864100000|2023-03-26 20:55:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|15
1679864400000|2023-03-26 21:00:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|59
1679864700000|2023-03-26 21:05:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|24
1679865000000|2023-03-26 21:10:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1679865300000|2023-03-26 21:15:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|98
1679865600000|2023-03-26 21:20:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|32
1679866200000|2023-03-26 21:30:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|5
1679866500000|2023-03-26 21:35:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|5
1679867100000|2023-03-26 21:45:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|32
1679867700000|2023-03-26 21:55:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|49
1679868000000|2023-03-26 22:00:00|7.44|7.34|7.46|7.36|7.47|7.37|7.44|7.34|45
1679868300000|2023-03-26 22:05:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|35
1679868600000|2023-03-26 22:10:00|7.48|7.38|7.49|7.39|7.49|7.39|7.46|7.36|32
1679868900000|2023-03-26 22:15:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|54
1679869200000|2023-03-26 22:20:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|53
1679869500000|2023-03-26 22:25:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|9
1679869800000|2023-03-26 22:30:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|35
1679870100000|2023-03-26 22:35:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|56
1679870400000|2023-03-26 22:40:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|75
1679870700000|2023-03-26 22:45:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|44
1679871000000|2023-03-26 22:50:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|20
1679871300000|2023-03-26 22:55:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|94
1679871600000|2023-03-26 23:00:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|37
1679871900000|2023-03-26 23:05:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|37
1679872200000|2023-03-26 23:10:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|33
1679872500000|2023-03-26 23:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|21
1679872800000|2023-03-26 23:20:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|75
1679873100000|2023-03-26 23:25:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|98
1679873400000|2023-03-26 23:30:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|52
1679873700000|2023-03-26 23:35:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|101
1679874000000|2023-03-26 23:40:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|138
1679874300000|2023-03-26 23:45:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|90
1679874600000|2023-03-26 23:50:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|41
1679874900000|2023-03-26 23:55:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|19
1679875200000|2023-03-27 00:00:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|20
1679875500000|2023-03-27 00:05:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|75
1679875800000|2023-03-27 00:10:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|23
1679876100000|2023-03-27 00:15:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|88
1679876400000|2023-03-27 00:20:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|20
1679876700000|2023-03-27 00:25:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|34
1679877000000|2023-03-27 00:30:00|7.5|7.4|7.48|7.38|7.51|7.41|7.48|7.38|39
1679877300000|2023-03-27 00:35:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|40
1679877600000|2023-03-27 00:40:00|7.51|7.41|7.49|7.39|7.51|7.41|7.49|7.39|61
1679877900000|2023-03-27 00:45:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|82
1679878200000|2023-03-27 00:50:00|7.48|7.38|7.5|7.4|7.51|7.41|7.48|7.38|35
1679878500000|2023-03-27 00:55:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|115
1679878800000|2023-03-27 01:00:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|72
1679879100000|2023-03-27 01:05:00|7.5|7.4|7.46|7.36|7.5|7.4|7.46|7.36|115
1679879400000|2023-03-27 01:10:00|7.45|7.35|7.45|7.35|7.47|7.37|7.45|7.35|53
1679879700000|2023-03-27 01:15:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|12
1679880000000|2023-03-27 01:20:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|94
1679880300000|2023-03-27 01:25:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|74
1679880600000|2023-03-27 01:30:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|67
1679880900000|2023-03-27 01:35:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|75
1679881200000|2023-03-27 01:40:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|139
1679881500000|2023-03-27 01:45:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|64
1679881800000|2023-03-27 01:50:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|40
1679882100000|2023-03-27 01:55:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|11
1679882400000|2023-03-27 02:00:00|7.4|7.3|7.39|7.29|7.41|7.31|7.38|7.28|74
1679882700000|2023-03-27 02:05:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|89
1679883000000|2023-03-27 02:10:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|108
1679883300000|2023-03-27 02:15:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|65
1679883600000|2023-03-27 02:20:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|11
1679883900000|2023-03-27 02:25:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|37
1679884200000|2023-03-27 02:30:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|39
1679884500000|2023-03-27 02:35:00|7.41|7.31|7.43|7.33|7.43|7.33|7.41|7.31|21
1679884800000|2023-03-27 02:40:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|47
1679885100000|2023-03-27 02:45:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|50
1679885400000|2023-03-27 02:50:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|42
1679885700000|2023-03-27 02:55:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|78
1679886000000|2023-03-27 03:00:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|6
1679886300000|2023-03-27 03:05:00|7.43|7.33|7.43|7.33|7.44|7.34|7.41|7.31|43
1679886600000|2023-03-27 03:10:00|7.44|7.34|7.42|7.32|7.44|7.34|7.42|7.32|29
1679887200000|2023-03-27 03:20:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|30
1679887500000|2023-03-27 03:25:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|25
1679887800000|2023-03-27 03:30:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|8
1679888100000|2023-03-27 03:35:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|14
1679888400000|2023-03-27 03:40:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|18
1679888700000|2023-03-27 03:45:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|8
1679889000000|2023-03-27 03:50:00|7.44|7.34|7.42|7.32|7.44|7.34|7.42|7.32|47
1679889300000|2023-03-27 03:55:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|8
1679889600000|2023-03-27 04:00:00|7.41|7.31|7.43|7.33|7.43|7.33|7.41|7.31|11
1679889900000|2023-03-27 04:05:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|28
1679890200000|2023-03-27 04:10:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|14
1679890500000|2023-03-27 04:15:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|11
1679890800000|2023-03-27 04:20:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|37
1679891100000|2023-03-27 04:25:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|24
1679891400000|2023-03-27 04:30:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|21
1679891700000|2023-03-27 04:35:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|3
1679892000000|2023-03-27 04:40:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|11
1679892300000|2023-03-27 04:45:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|33
1679892600000|2023-03-27 04:50:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|8
1679892900000|2023-03-27 04:55:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|12
1679893200000|2023-03-27 05:00:00|7.46|7.36|7.45|7.35|7.47|7.37|7.43|7.33|38
1679893500000|2023-03-27 05:05:00|7.46|7.36|7.45|7.35|7.46|7.36|7.44|7.34|32
1679893800000|2023-03-27 05:10:00|7.44|7.34|7.43|7.33|7.45|7.35|7.42|7.32|16
1679894100000|2023-03-27 05:15:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|44
1679894400000|2023-03-27 05:20:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|32
1679894700000|2023-03-27 05:25:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|78
1679895000000|2023-03-27 05:30:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|17
1679895300000|2023-03-27 05:35:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|30
1679895600000|2023-03-27 05:40:00|7.41|7.31|7.41|7.31|7.43|7.33|7.41|7.31|47
1679895900000|2023-03-27 05:45:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|27
1679896200000|2023-03-27 05:50:00|7.43|7.33|7.37|7.27|7.43|7.33|7.36|7.26|63
1679896500000|2023-03-27 05:55:00|7.36|7.26|7.38|7.28|7.38|7.28|7.36|7.26|125
1679896800000|2023-03-27 06:00:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|87
1679897100000|2023-03-27 06:05:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|84
1679897400000|2023-03-27 06:10:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|36
1679897700000|2023-03-27 06:15:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|12
1679898000000|2023-03-27 06:20:00|7.36|7.26|7.37|7.27|7.38|7.28|7.35|7.25|28
1679898300000|2023-03-27 06:25:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|15
1679898600000|2023-03-27 06:30:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|11
1679898900000|2023-03-27 06:35:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|14
1679899200000|2023-03-27 06:40:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|7
1679899500000|2023-03-27 06:45:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|39
1679900400000|2023-03-27 07:00:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|14
1679900700000|2023-03-27 07:05:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|2
1679901000000|2023-03-27 07:10:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|84
1679901300000|2023-03-27 07:15:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|55
1679901600000|2023-03-27 07:20:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|27
1679902200000|2023-03-27 07:30:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|7
1679902500000|2023-03-27 07:35:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|46
1679902800000|2023-03-27 07:40:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|53
1679903100000|2023-03-27 07:45:00|7.4|7.3|7.37|7.27|7.4|7.3|7.37|7.27|24
1679903400000|2023-03-27 07:50:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|53
1679903700000|2023-03-27 07:55:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|49
1679904000000|2023-03-27 08:00:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|14
1679904300000|2023-03-27 08:05:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|46
1679904600000|2023-03-27 08:10:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|50
1679904900000|2023-03-27 08:15:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|31
1679905200000|2023-03-27 08:20:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|6
1679905500000|2023-03-27 08:25:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|13
1679905800000|2023-03-27 08:30:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|27
1679906100000|2023-03-27 08:35:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|4
1679906400000|2023-03-27 08:40:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|30
1679907000000|2023-03-27 08:50:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|7
1679907300000|2023-03-27 08:55:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|52
1679907600000|2023-03-27 09:00:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|42
1679907900000|2023-03-27 09:05:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|24
1679908200000|2023-03-27 09:10:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|2
1679908500000|2023-03-27 09:15:00|7.38|7.28|7.4|7.3|7.41|7.31|7.38|7.28|55
1679908800000|2023-03-27 09:20:00|7.41|7.31|7.41|7.31|7.43|7.33|7.4|7.3|105
1679909100000|2023-03-27 09:25:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|20
1679909400000|2023-03-27 09:30:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|63
1679909700000|2023-03-27 09:35:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|20
1679910000000|2023-03-27 09:40:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|96
1679910300000|2023-03-27 09:45:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|70
1679910600000|2023-03-27 09:50:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|22
1679910900000|2023-03-27 09:55:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|13
1679911200000|2023-03-27 10:00:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|13
1679911500000|2023-03-27 10:05:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|61
1679911800000|2023-03-27 10:10:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1679912100000|2023-03-27 10:15:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|10
1679912400000|2023-03-27 10:20:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|65
1679912700000|2023-03-27 10:25:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|53
1679913300000|2023-03-27 10:35:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|82
1679913600000|2023-03-27 10:40:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|55
1679913900000|2023-03-27 10:45:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|53
1679914200000|2023-03-27 10:50:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|47
1679914500000|2023-03-27 10:55:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|12
1679914800000|2023-03-27 11:00:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|61
1679915100000|2023-03-27 11:05:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|59
1679915400000|2023-03-27 11:10:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|39
1679915700000|2023-03-27 11:15:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|40
1679916000000|2023-03-27 11:20:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|37
1679916300000|2023-03-27 11:25:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|86
1679916600000|2023-03-27 11:30:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|11
1679916900000|2023-03-27 11:35:00|7.44|7.34|7.42|7.32|7.44|7.34|7.42|7.32|95
1679917200000|2023-03-27 11:40:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|35
1679917500000|2023-03-27 11:45:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|90
1679917800000|2023-03-27 11:50:00|7.42|7.32|7.44|7.34|7.44|7.34|7.41|7.31|37
1679918100000|2023-03-27 11:55:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|37
1679918400000|2023-03-27 12:00:00|7.44|7.34|7.46|7.36|7.46|7.36|7.44|7.34|63
1679918700000|2023-03-27 12:05:00|7.45|7.35|7.49|7.39|7.51|7.41|7.45|7.35|107
1679919000000|2023-03-27 12:10:00|7.48|7.38|7.54|7.44|7.56|7.46|7.48|7.38|127
1679919300000|2023-03-27 12:15:00|7.53|7.43|7.58|7.48|7.58|7.48|7.52|7.42|128
1679919600000|2023-03-27 12:20:00|7.59|7.49|7.57|7.47|7.6|7.5|7.56|7.46|117
1679919900000|2023-03-27 12:25:00|7.58|7.48|7.61|7.51|7.62|7.52|7.55|7.45|118
1679920200000|2023-03-27 12:30:00|7.62|7.52|7.56|7.46|7.62|7.52|7.56|7.46|125
1679920500000|2023-03-27 12:35:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|72
1679920800000|2023-03-27 12:40:00|7.57|7.47|7.59|7.49|7.62|7.52|7.56|7.46|117
1679921100000|2023-03-27 12:45:00|7.6|7.5|7.55|7.45|7.6|7.5|7.55|7.45|122
1679921400000|2023-03-27 12:50:00|7.54|7.44|7.56|7.46|7.57|7.47|7.52|7.42|67
1679921700000|2023-03-27 12:55:00|7.57|7.47|7.55|7.45|7.57|7.47|7.54|7.44|77
1679922000000|2023-03-27 13:00:00|7.56|7.46|7.58|7.48|7.61|7.51|7.56|7.46|111
1679922300000|2023-03-27 13:05:00|7.59|7.49|7.61|7.51|7.65|7.55|7.57|7.47|129
1679922600000|2023-03-27 13:10:00|7.6|7.5|7.63|7.53|7.64|7.54|7.59|7.49|98
1679922900000|2023-03-27 13:15:00|7.64|7.54|7.62|7.52|7.67|7.57|7.6|7.5|136
1679923200000|2023-03-27 13:20:00|7.61|7.51|7.61|7.51|7.63|7.53|7.61|7.51|103
1679923500000|2023-03-27 13:25:00|7.6|7.5|7.62|7.52|7.65|7.55|7.6|7.5|105
1679923800000|2023-03-27 13:30:00|7.63|7.53|7.62|7.52|7.65|7.55|7.6|7.5|112
1679924100000|2023-03-27 13:35:00|7.63|7.53|7.58|7.48|7.63|7.53|7.58|7.48|106
1679924400000|2023-03-27 13:40:00|7.59|7.49|7.59|7.49|7.6|7.5|7.57|7.47|95
1679924700000|2023-03-27 13:45:00|7.6|7.5|7.57|7.47|7.62|7.52|7.56|7.46|82
1679925000000|2023-03-27 13:50:00|7.58|7.48|7.54|7.44|7.58|7.48|7.53|7.43|57
1679925300000|2023-03-27 13:55:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|127
1679925600000|2023-03-27 14:00:00|7.54|7.44|7.55|7.45|7.56|7.46|7.53|7.43|52
1679925900000|2023-03-27 14:05:00|7.56|7.46|7.56|7.46|7.56|7.46|7.54|7.44|49
1679926200000|2023-03-27 14:10:00|7.57|7.47|7.53|7.43|7.57|7.47|7.52|7.42|87
1679926500000|2023-03-27 14:15:00|7.52|7.42|7.5|7.4|7.54|7.44|7.48|7.38|83
1679926800000|2023-03-27 14:20:00|7.49|7.39|7.45|7.35|7.5|7.4|7.43|7.33|49
1679927100000|2023-03-27 14:25:00|7.44|7.34|7.45|7.35|7.46|7.36|7.41|7.31|94
1679927400000|2023-03-27 14:30:00|7.44|7.34|7.45|7.35|7.45|7.35|7.42|7.32|82
1679927700000|2023-03-27 14:35:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|22
1679928000000|2023-03-27 14:40:00|7.46|7.36|7.48|7.38|7.5|7.4|7.44|7.34|65
1679928300000|2023-03-27 14:45:00|7.47|7.37|7.47|7.37|7.49|7.39|7.46|7.36|59
1679928600000|2023-03-27 14:50:00|7.48|7.38|7.44|7.34|7.48|7.38|7.43|7.33|63
1679928900000|2023-03-27 14:55:00|7.45|7.35|7.36|7.26|7.47|7.37|7.36|7.26|96
1679929200000|2023-03-27 15:00:00|7.35|7.25|7.22|7.12|7.36|7.26|7.2|7.1|189
1679929500000|2023-03-27 15:05:00|7.23|7.13|7.2|7.1|7.28|7.18|7.2|7.1|198
1679929800000|2023-03-27 15:10:00|7.21|7.11|7.24|7.14|7.24|7.14|7.18|7.08|152
1679930100000|2023-03-27 15:15:00|7.23|7.13|7.28|7.18|7.3|7.2|7.23|7.13|160
1679930400000|2023-03-27 15:20:00|7.29|7.19|7.32|7.22|7.33|7.23|7.27|7.17|152
1679930700000|2023-03-27 15:25:00|7.31|7.21|7.32|7.22|7.33|7.23|7.29|7.19|106
1679931000000|2023-03-27 15:30:00|7.31|7.21|7.29|7.19|7.33|7.23|7.28|7.18|115
1679931300000|2023-03-27 15:35:00|7.3|7.2|7.31|7.21|7.31|7.21|7.28|7.18|76
1679931600000|2023-03-27 15:40:00|7.3|7.2|7.32|7.22|7.32|7.22|7.3|7.2|83
1679931900000|2023-03-27 15:45:00|7.31|7.21|7.33|7.23|7.33|7.23|7.3|7.2|39
1679932200000|2023-03-27 15:50:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|84
1679932500000|2023-03-27 15:55:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|76
1679932800000|2023-03-27 16:00:00|7.32|7.22|7.35|7.25|7.36|7.26|7.31|7.21|64
1679933100000|2023-03-27 16:05:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|109
1679933400000|2023-03-27 16:10:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|89
1679933700000|2023-03-27 16:15:00|7.36|7.26|7.37|7.27|7.38|7.28|7.35|7.25|57
1679934000000|2023-03-27 16:20:00|7.36|7.26|7.34|7.24|7.37|7.27|7.33|7.23|61
1679934300000|2023-03-27 16:25:00|7.35|7.25|7.34|7.24|7.35|7.25|7.32|7.22|58
1679934600000|2023-03-27 16:30:00|7.33|7.23|7.32|7.22|7.34|7.24|7.31|7.21|96
1679934900000|2023-03-27 16:35:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|41
1679935200000|2023-03-27 16:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|40
1679935500000|2023-03-27 16:45:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|35
1679935800000|2023-03-27 16:50:00|7.31|7.21|7.29|7.19|7.31|7.21|7.28|7.18|31
1679936100000|2023-03-27 16:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.28|7.18|63
1679936400000|2023-03-27 17:00:00|7.29|7.19|7.31|7.21|7.32|7.22|7.28|7.18|19
1679936700000|2023-03-27 17:05:00|7.3|7.2|7.28|7.18|7.31|7.21|7.28|7.18|47
1679937000000|2023-03-27 17:10:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|78
1679937300000|2023-03-27 17:15:00|7.29|7.19|7.29|7.19|7.29|7.19|7.27|7.17|69
1679937600000|2023-03-27 17:20:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|54
1679937900000|2023-03-27 17:25:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|68
1679938200000|2023-03-27 17:30:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|47
1679938500000|2023-03-27 17:35:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|33
1679938800000|2023-03-27 17:40:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|33
1679939100000|2023-03-27 17:45:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|17
1679939400000|2023-03-27 17:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|25
1679939700000|2023-03-27 17:55:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|35
1679940000000|2023-03-27 18:00:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|43
1679940300000|2023-03-27 18:05:00|7.25|7.15|7.29|7.19|7.29|7.19|7.25|7.15|21
1679940600000|2023-03-27 18:10:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|15
1679940900000|2023-03-27 18:15:00|7.29|7.19|7.3|7.2|7.31|7.21|7.28|7.18|16
1679941200000|2023-03-27 18:20:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|28
1679941500000|2023-03-27 18:25:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|3
1679941800000|2023-03-27 18:30:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|22
1679942100000|2023-03-27 18:35:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|20
1679942400000|2023-03-27 18:40:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|12
1679942700000|2023-03-27 18:45:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|9
1679943000000|2023-03-27 18:50:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|23
1679943300000|2023-03-27 18:55:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|10
1679943600000|2023-03-27 19:00:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|6
1679943900000|2023-03-27 19:05:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|4
1679944200000|2023-03-27 19:10:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|9
1679944500000|2023-03-27 19:15:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|8
1679944800000|2023-03-27 19:20:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|17
1679945100000|2023-03-27 19:25:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|12
1679945400000|2023-03-27 19:30:00|7.32|7.22|7.3|7.2|7.32|7.22|7.3|7.2|29
1679945700000|2023-03-27 19:35:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|26
1679946000000|2023-03-27 19:40:00|7.29|7.19|7.27|7.17|7.29|7.19|7.27|7.17|23
1679946300000|2023-03-27 19:45:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|21
1679946600000|2023-03-27 19:50:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|5
1679946900000|2023-03-27 19:55:00|7.28|7.18|7.26|7.16|7.28|7.18|7.25|7.15|25
1679947200000|2023-03-27 20:00:00|7.25|7.15|7.27|7.17|7.28|7.18|7.25|7.15|29
1679947500000|2023-03-27 20:05:00|7.26|7.16|7.25|7.15|7.27|7.17|7.24|7.14|42
1679947800000|2023-03-27 20:10:00|7.26|7.16|7.27|7.17|7.28|7.18|7.25|7.15|38
1679948100000|2023-03-27 20:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|14
1679948400000|2023-03-27 20:20:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|2
1679948700000|2023-03-27 20:25:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|25
1679949000000|2023-03-27 20:30:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|14
1679949300000|2023-03-27 20:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|37
1679949600000|2023-03-27 20:40:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|10
1679949900000|2023-03-27 20:45:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|42
1679950200000|2023-03-27 20:50:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|49
1679950500000|2023-03-27 20:55:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|20
1679950800000|2023-03-27 21:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|3
1679951100000|2023-03-27 21:05:00|7.3|7.2|7.32|7.22|7.33|7.23|7.29|7.19|15
1679951400000|2023-03-27 21:10:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|13
1679951700000|2023-03-27 21:15:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|8
1679952000000|2023-03-27 21:20:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|7
1679952300000|2023-03-27 21:25:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|6
1679952600000|2023-03-27 21:30:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|2
1679952900000|2023-03-27 21:35:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|21
1679953200000|2023-03-27 21:40:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|7
1679953500000|2023-03-27 21:45:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1679953800000|2023-03-27 21:50:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1679954100000|2023-03-27 21:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1679954400000|2023-03-27 22:00:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|37
1679954700000|2023-03-27 22:05:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|28
1679955000000|2023-03-27 22:10:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|43
1679955300000|2023-03-27 22:15:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|15
1679955600000|2023-03-27 22:20:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|6
1679955900000|2023-03-27 22:25:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|6
1679956200000|2023-03-27 22:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|23
1679956500000|2023-03-27 22:35:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1679956800000|2023-03-27 22:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|12
1679957100000|2023-03-27 22:45:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|29
1679957700000|2023-03-27 22:55:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|29
1679958000000|2023-03-27 23:00:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|23
1679958300000|2023-03-27 23:05:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|74
1679958600000|2023-03-27 23:10:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|66
1679958900000|2023-03-27 23:15:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|47
1679959200000|2023-03-27 23:20:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|50
1679959500000|2023-03-27 23:25:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|13
1679959800000|2023-03-27 23:30:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|6
1679960100000|2023-03-27 23:35:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|8
1679960400000|2023-03-27 23:40:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|28
1679960700000|2023-03-27 23:45:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|28
1679961000000|2023-03-27 23:50:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|32
1679961300000|2023-03-27 23:55:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|12
1679961600000|2023-03-28 00:00:00|7.35|7.25|7.33|7.23|7.36|7.26|7.33|7.23|29
1679961900000|2023-03-28 00:05:00|7.34|7.24|7.33|7.23|7.35|7.25|7.33|7.23|40
1679962200000|2023-03-28 00:10:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|18
1679962500000|2023-03-28 00:15:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|24
1679962800000|2023-03-28 00:20:00|7.32|7.22|7.35|7.25|7.36|7.26|7.32|7.22|50
1679963100000|2023-03-28 00:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|35
1679963400000|2023-03-28 00:30:00|7.35|7.25|7.34|7.24|7.37|7.27|7.34|7.24|34
1679963700000|2023-03-28 00:35:00|7.35|7.25|7.35|7.25|7.36|7.26|7.33|7.23|23
1679964000000|2023-03-28 00:40:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|34
1679964300000|2023-03-28 00:45:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|8
1679964600000|2023-03-28 00:50:00|7.36|7.26|7.33|7.23|7.38|7.28|7.31|7.21|48
1679964900000|2023-03-28 00:55:00|7.34|7.24|7.3|7.2|7.34|7.24|7.27|7.17|57
1679965200000|2023-03-28 01:00:00|7.29|7.19|7.3|7.2|7.31|7.21|7.26|7.16|72
1679965500000|2023-03-28 01:05:00|7.29|7.19|7.29|7.19|7.31|7.21|7.28|7.18|31
1679965800000|2023-03-28 01:10:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|20
1679966100000|2023-03-28 01:15:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|45
1679966400000|2023-03-28 01:20:00|7.31|7.21|7.29|7.19|7.31|7.21|7.28|7.18|33
1679966700000|2023-03-28 01:25:00|7.3|7.2|7.31|7.21|7.32|7.22|7.28|7.18|48
1679967000000|2023-03-28 01:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|49
1679967300000|2023-03-28 01:35:00|7.33|7.23|7.35|7.25|7.37|7.27|7.32|7.22|67
1679967600000|2023-03-28 01:40:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|25
1679967900000|2023-03-28 01:45:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|35
1679968200000|2023-03-28 01:50:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|19
1679968500000|2023-03-28 01:55:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|28
1679968800000|2023-03-28 02:00:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|23
1679969100000|2023-03-28 02:05:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|50
1679969400000|2023-03-28 02:10:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|8
1679969700000|2023-03-28 02:15:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|21
1679970000000|2023-03-28 02:20:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|42
1679970300000|2023-03-28 02:25:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|23
1679970600000|2023-03-28 02:30:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|74
1679970900000|2023-03-28 02:35:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|27
1679971200000|2023-03-28 02:40:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1679971500000|2023-03-28 02:45:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|17
1679971800000|2023-03-28 02:50:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|8
1679972100000|2023-03-28 02:55:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|56
1679972400000|2023-03-28 03:00:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|29
1679972700000|2023-03-28 03:05:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|25
1679973000000|2023-03-28 03:10:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|32
1679973300000|2023-03-28 03:15:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|18
1679973600000|2023-03-28 03:20:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|39
1679973900000|2023-03-28 03:25:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|9
1679974200000|2023-03-28 03:30:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|53
1679974500000|2023-03-28 03:35:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|35
1679974800000|2023-03-28 03:40:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|23
1679975100000|2023-03-28 03:45:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|66
1679975400000|2023-03-28 03:50:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|14
1679975700000|2023-03-28 03:55:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|27
1679976000000|2023-03-28 04:00:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|12
1679976300000|2023-03-28 04:05:00|7.28|7.18|7.26|7.16|7.28|7.18|7.25|7.15|25
1679976600000|2023-03-28 04:10:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|49
1679976900000|2023-03-28 04:15:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|57
1679977200000|2023-03-28 04:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.25|7.15|46
1679977500000|2023-03-28 04:25:00|7.29|7.19|7.27|7.17|7.3|7.2|7.26|7.16|27
1679977800000|2023-03-28 04:30:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|30
1679978100000|2023-03-28 04:35:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|14
1679978400000|2023-03-28 04:40:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|10
1679978700000|2023-03-28 04:45:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|47
1679979000000|2023-03-28 04:50:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|8
1679979300000|2023-03-28 04:55:00|7.27|7.17|7.31|7.21|7.31|7.21|7.27|7.17|49
1679979600000|2023-03-28 05:00:00|7.3|7.2|7.32|7.22|7.32|7.22|7.3|7.2|39
1679979900000|2023-03-28 05:05:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|48
1679980200000|2023-03-28 05:10:00|7.29|7.19|7.31|7.21|7.31|7.21|7.29|7.19|25
1679980500000|2023-03-28 05:15:00|7.3|7.2|7.29|7.19|7.31|7.21|7.29|7.19|4
1679980800000|2023-03-28 05:20:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|5
1679981100000|2023-03-28 05:25:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|23
1679981400000|2023-03-28 05:30:00|7.3|7.2|7.29|7.19|7.3|7.2|7.27|7.17|12
1679981700000|2023-03-28 05:35:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|23
1679982000000|2023-03-28 05:40:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|20
1679982300000|2023-03-28 05:45:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|30
1679982600000|2023-03-28 05:50:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|34
1679982900000|2023-03-28 05:55:00|7.31|7.21|7.32|7.22|7.32|7.22|7.3|7.2|26
1679983200000|2023-03-28 06:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|25
1679983500000|2023-03-28 06:05:00|7.32|7.22|7.34|7.24|7.34|7.24|7.32|7.22|17
1679983800000|2023-03-28 06:10:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|31
1679984100000|2023-03-28 06:15:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|19
1679984400000|2023-03-28 06:20:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|16
1679984700000|2023-03-28 06:25:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|32
1679985000000|2023-03-28 06:30:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|36
1679985300000|2023-03-28 06:35:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|30
1679985600000|2023-03-28 06:40:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|7
1679985900000|2023-03-28 06:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|29
1679986200000|2023-03-28 06:50:00|7.33|7.23|7.35|7.25|7.35|7.25|7.33|7.23|29
1679986500000|2023-03-28 06:55:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|53
1679986800000|2023-03-28 07:00:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|45
1679987100000|2023-03-28 07:05:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|62
1679987400000|2023-03-28 07:10:00|7.34|7.24|7.32|7.22|7.34|7.24|7.32|7.22|31
1679987700000|2023-03-28 07:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|46
1679988000000|2023-03-28 07:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|24
1679988300000|2023-03-28 07:25:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|26
1679988600000|2023-03-28 07:30:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|41
1679988900000|2023-03-28 07:35:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|28
1679989200000|2023-03-28 07:40:00|7.34|7.24|7.32|7.22|7.34|7.24|7.32|7.22|25
1679989500000|2023-03-28 07:45:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|30
1679989800000|2023-03-28 07:50:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|46
1679990100000|2023-03-28 07:55:00|7.31|7.21|7.29|7.19|7.31|7.21|7.28|7.18|51
1679990400000|2023-03-28 08:00:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|38
1679990700000|2023-03-28 08:05:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|24
1679991000000|2023-03-28 08:10:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|26
1679991300000|2023-03-28 08:15:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|25
1679991600000|2023-03-28 08:20:00|7.29|7.19|7.27|7.17|7.3|7.2|7.27|7.17|51
1679991900000|2023-03-28 08:25:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|50
1679992200000|2023-03-28 08:30:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|18
1679992500000|2023-03-28 08:35:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|22
1679992800000|2023-03-28 08:40:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|24
1679993100000|2023-03-28 08:45:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|35
1679993400000|2023-03-28 08:50:00|7.29|7.19|7.3|7.2|7.3|7.2|7.28|7.18|26
1679993700000|2023-03-28 08:55:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|40
1679994000000|2023-03-28 09:00:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|58
1679994300000|2023-03-28 09:05:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|35
1679994900000|2023-03-28 09:15:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|12
1679995200000|2023-03-28 09:20:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|62
1679995500000|2023-03-28 09:25:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|6
1679996100000|2023-03-28 09:35:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|28
1679996700000|2023-03-28 09:45:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|56
1679997000000|2023-03-28 09:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|57
1679997300000|2023-03-28 09:55:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|22
1679997600000|2023-03-28 10:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|42
1679997900000|2023-03-28 10:05:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|7
1679998200000|2023-03-28 10:10:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1679998500000|2023-03-28 10:15:00|7.29|7.19|7.27|7.17|7.29|7.19|7.27|7.17|11
1679998800000|2023-03-28 10:20:00|7.28|7.18|7.27|7.17|7.29|7.19|7.26|7.16|54
1679999100000|2023-03-28 10:25:00|7.26|7.16|7.26|7.16|7.28|7.18|7.26|7.16|79
1679999400000|2023-03-28 10:30:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|13
1679999700000|2023-03-28 10:35:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|56
1680000000000|2023-03-28 10:40:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|51
1680000300000|2023-03-28 10:45:00|7.23|7.13|7.24|7.14|7.25|7.15|7.22|7.12|72
1680000600000|2023-03-28 10:50:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|61
1680000900000|2023-03-28 10:55:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|16
1680001200000|2023-03-28 11:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|25
1680001500000|2023-03-28 11:05:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|66
1680001800000|2023-03-28 11:10:00|7.25|7.15|7.28|7.18|7.28|7.18|7.25|7.15|28
1680002100000|2023-03-28 11:15:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|23
1680002400000|2023-03-28 11:20:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|45
1680002700000|2023-03-28 11:25:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|54
1680003000000|2023-03-28 11:30:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|46
1680003300000|2023-03-28 11:35:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|66
1680003600000|2023-03-28 11:40:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|50
1680003900000|2023-03-28 11:45:00|7.31|7.21|7.33|7.23|7.33|7.23|7.3|7.2|33
1680004200000|2023-03-28 11:50:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|121
1680004500000|2023-03-28 11:55:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|51
1680004800000|2023-03-28 12:00:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|49
1680005100000|2023-03-28 12:05:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|10
1680005400000|2023-03-28 12:10:00|7.35|7.25|7.32|7.22|7.35|7.25|7.32|7.22|52
1680005700000|2023-03-28 12:15:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|39
1680006000000|2023-03-28 12:20:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|12
1680006300000|2023-03-28 12:25:00|7.28|7.18|7.27|7.17|7.29|7.19|7.26|7.16|20
1680006600000|2023-03-28 12:30:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|72
1680006900000|2023-03-28 12:35:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|34
1680007200000|2023-03-28 12:40:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|11
1680007500000|2023-03-28 12:45:00|7.29|7.19|7.31|7.21|7.31|7.21|7.28|7.18|25
1680007800000|2023-03-28 12:50:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|9
1680008400000|2023-03-28 13:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|9
1680008700000|2023-03-28 13:05:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1680009000000|2023-03-28 13:10:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|5
1680009300000|2023-03-28 13:15:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|13
1680009600000|2023-03-28 13:20:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|3
1680009900000|2023-03-28 13:25:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|7
1680010200000|2023-03-28 13:30:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|18
1680010500000|2023-03-28 13:35:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|17
1680010800000|2023-03-28 13:40:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|34
1680011100000|2023-03-28 13:45:00|7.3|7.2|7.31|7.21|7.31|7.21|7.29|7.19|12
1680011400000|2023-03-28 13:50:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|50
1680011700000|2023-03-28 13:55:00|7.32|7.22|7.3|7.2|7.32|7.22|7.29|7.19|45
1680012000000|2023-03-28 14:00:00|7.29|7.19|7.3|7.2|7.31|7.21|7.28|7.18|48
1680012300000|2023-03-28 14:05:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|36
1680012600000|2023-03-28 14:10:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|26
1680012900000|2023-03-28 14:15:00|7.31|7.21|7.31|7.21|7.33|7.23|7.31|7.21|19
1680013200000|2023-03-28 14:20:00|7.3|7.2|7.32|7.22|7.32|7.22|7.3|7.2|25
1680013500000|2023-03-28 14:25:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|46
1680013800000|2023-03-28 14:30:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|24
1680014100000|2023-03-28 14:35:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|31
1680014400000|2023-03-28 14:40:00|7.3|7.2|7.32|7.22|7.32|7.22|7.3|7.2|21
1680014700000|2023-03-28 14:45:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|40
1680015000000|2023-03-28 14:50:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|17
1680015300000|2023-03-28 14:55:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|20
1680015600000|2023-03-28 15:00:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|52
1680015900000|2023-03-28 15:05:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1680016200000|2023-03-28 15:10:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|14
1680016500000|2023-03-28 15:15:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|20
1680016800000|2023-03-28 15:20:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|22
1680017100000|2023-03-28 15:25:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1680017400000|2023-03-28 15:30:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|70
1680017700000|2023-03-28 15:35:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|9
1680018000000|2023-03-28 15:40:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|39
1680018300000|2023-03-28 15:45:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|43
1680018600000|2023-03-28 15:50:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1680018900000|2023-03-28 15:55:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1680019200000|2023-03-28 16:00:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|35
1680019500000|2023-03-28 16:05:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|24
1680019800000|2023-03-28 16:10:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|10
1680020100000|2023-03-28 16:15:00|7.29|7.19|7.28|7.18|7.3|7.2|7.27|7.17|14
1680020400000|2023-03-28 16:20:00|7.27|7.17|7.27|7.17|7.29|7.19|7.27|7.17|31
1680020700000|2023-03-28 16:25:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|10
1680021000000|2023-03-28 16:30:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|17
1680021300000|2023-03-28 16:35:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|6
1680021600000|2023-03-28 16:40:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|5
1680021900000|2023-03-28 16:45:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|32
1680022200000|2023-03-28 16:50:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|47
1680022500000|2023-03-28 16:55:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|29
1680022800000|2023-03-28 17:00:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|10
1680023100000|2023-03-28 17:05:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|21
1680023400000|2023-03-28 17:10:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1680023700000|2023-03-28 17:15:00|7.28|7.18|7.28|7.18|7.28|7.18|7.26|7.16|21
1680024000000|2023-03-28 17:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|32
1680024300000|2023-03-28 17:25:00|7.29|7.19|7.3|7.2|7.3|7.2|7.27|7.17|42
1680024600000|2023-03-28 17:30:00|7.29|7.19|7.28|7.18|7.3|7.2|7.27|7.17|16
1680024900000|2023-03-28 17:35:00|7.27|7.17|7.27|7.17|7.29|7.19|7.27|7.17|23
1680025200000|2023-03-28 17:40:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|5
1680025500000|2023-03-28 17:45:00|7.29|7.19|7.29|7.19|7.29|7.19|7.27|7.17|21
1680025800000|2023-03-28 17:50:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|38
1680026100000|2023-03-28 17:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|8
1680026400000|2023-03-28 18:00:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|25
1680026700000|2023-03-28 18:05:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|2
1680027300000|2023-03-28 18:15:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|24
1680027600000|2023-03-28 18:20:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|14
1680027900000|2023-03-28 18:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|27
1680028200000|2023-03-28 18:30:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|6
1680028500000|2023-03-28 18:35:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1680028800000|2023-03-28 18:40:00|7.29|7.19|7.3|7.2|7.31|7.21|7.28|7.18|40
1680029100000|2023-03-28 18:45:00|7.31|7.21|7.37|7.27|7.38|7.28|7.31|7.21|75
1680029400000|2023-03-28 18:50:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|31
1680029700000|2023-03-28 18:55:00|7.37|7.27|7.38|7.28|7.39|7.29|7.36|7.26|38
1680030000000|2023-03-28 19:00:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|25
1680030300000|2023-03-28 19:05:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|20
1680030600000|2023-03-28 19:10:00|7.4|7.3|7.4|7.3|7.4|7.3|7.38|7.28|29
1680030900000|2023-03-28 19:15:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|17
1680031200000|2023-03-28 19:20:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|12
1680031500000|2023-03-28 19:25:00|7.38|7.28|7.41|7.31|7.41|7.31|7.37|7.27|22
1680031800000|2023-03-28 19:30:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|23
1680032100000|2023-03-28 19:35:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|8
1680032400000|2023-03-28 19:40:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|2
1680032700000|2023-03-28 19:45:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|14
1680033000000|2023-03-28 19:50:00|7.41|7.31|7.43|7.33|7.45|7.35|7.41|7.31|21
1680033300000|2023-03-28 19:55:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|20
1680033600000|2023-03-28 20:00:00|7.44|7.34|7.44|7.34|7.45|7.35|7.42|7.32|43
1680033900000|2023-03-28 20:05:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|21
1680034200000|2023-03-28 20:10:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|10
1680034500000|2023-03-28 20:15:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|10
1680034800000|2023-03-28 20:20:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|33
1680035100000|2023-03-28 20:25:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|7
1680035400000|2023-03-28 20:30:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|3
1680035700000|2023-03-28 20:35:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|5
1680036000000|2023-03-28 20:40:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|19
1680036300000|2023-03-28 20:45:00|7.43|7.33|7.41|7.31|7.44|7.34|7.41|7.31|21
1680036600000|2023-03-28 20:50:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|13
1680037200000|2023-03-28 21:00:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|6
1680037500000|2023-03-28 21:05:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|14
1680037800000|2023-03-28 21:10:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|2
1680038100000|2023-03-28 21:15:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|4
1680038400000|2023-03-28 21:20:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|2
1680038700000|2023-03-28 21:25:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|5
1680039000000|2023-03-28 21:30:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1680039300000|2023-03-28 21:35:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1680039600000|2023-03-28 21:40:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|5
1680039900000|2023-03-28 21:45:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|6
1680040200000|2023-03-28 21:50:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|8
1680040500000|2023-03-28 21:55:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|16
1680040800000|2023-03-28 22:00:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|23
1680041100000|2023-03-28 22:05:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|21
1680041400000|2023-03-28 22:10:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|6
1680041700000|2023-03-28 22:15:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|5
1680042300000|2023-03-28 22:25:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|5
1680042600000|2023-03-28 22:30:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|11
1680043200000|2023-03-28 22:40:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|9
1680043500000|2023-03-28 22:45:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|7
1680043800000|2023-03-28 22:50:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|6
1680044100000|2023-03-28 22:55:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1680044400000|2023-03-28 23:00:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|8
1680044700000|2023-03-28 23:05:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|29
1680045000000|2023-03-28 23:10:00|7.44|7.34|7.42|7.32|7.45|7.35|7.42|7.32|23
1680045300000|2023-03-28 23:15:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|38
1680045600000|2023-03-28 23:20:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|24
1680045900000|2023-03-28 23:25:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|14
1680046200000|2023-03-28 23:30:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|6
1680046500000|2023-03-28 23:35:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|9
1680046800000|2023-03-28 23:40:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|8
1680047100000|2023-03-28 23:45:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|7
1680047400000|2023-03-28 23:50:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|16
1680047700000|2023-03-28 23:55:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1680048000000|2023-03-29 00:00:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|73
1680048300000|2023-03-29 00:05:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|22
1680048600000|2023-03-29 00:10:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|11
1680048900000|2023-03-29 00:15:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1680049200000|2023-03-29 00:20:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|6
1680049500000|2023-03-29 00:25:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|2
1680049800000|2023-03-29 00:30:00|7.45|7.35|7.43|7.33|7.45|7.35|7.42|7.32|33
1680050100000|2023-03-29 00:35:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|30
1680050400000|2023-03-29 00:40:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|20
1680050700000|2023-03-29 00:45:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|22
1680051000000|2023-03-29 00:50:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|22
1680051300000|2023-03-29 00:55:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|6
1680051600000|2023-03-29 01:00:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|20
1680051900000|2023-03-29 01:05:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|26
1680052200000|2023-03-29 01:10:00|7.42|7.32|7.44|7.34|7.45|7.35|7.42|7.32|13
1680052500000|2023-03-29 01:15:00|7.45|7.35|7.47|7.37|7.48|7.38|7.44|7.34|41
1680052800000|2023-03-29 01:20:00|7.48|7.38|7.46|7.36|7.48|7.38|7.45|7.35|73
1680053100000|2023-03-29 01:25:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|20
1680053400000|2023-03-29 01:30:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|9
1680053700000|2023-03-29 01:35:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|19
1680054000000|2023-03-29 01:40:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|9
1680054300000|2023-03-29 01:45:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|19
1680054600000|2023-03-29 01:50:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|20
1680054900000|2023-03-29 01:55:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|8
1680055200000|2023-03-29 02:00:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|67
1680055500000|2023-03-29 02:05:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|7
1680055800000|2023-03-29 02:10:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|3
1680056100000|2023-03-29 02:15:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|5
1680056400000|2023-03-29 02:20:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|11
1680056700000|2023-03-29 02:25:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|3
1680057600000|2023-03-29 02:40:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|28
1680057900000|2023-03-29 02:45:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|25
1680058200000|2023-03-29 02:50:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|15
1680058500000|2023-03-29 02:55:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|4
1680058800000|2023-03-29 03:00:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|4
1680059100000|2023-03-29 03:05:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1680059400000|2023-03-29 03:10:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|32
1680059700000|2023-03-29 03:15:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|34
1680060000000|2023-03-29 03:20:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|72
1680060300000|2023-03-29 03:25:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|5
1680060600000|2023-03-29 03:30:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|56
1680060900000|2023-03-29 03:35:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|41
1680061200000|2023-03-29 03:40:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|15
1680061500000|2023-03-29 03:45:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|57
1680061800000|2023-03-29 03:50:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|42
1680062100000|2023-03-29 03:55:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|6
1680062400000|2023-03-29 04:00:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|95
1680062700000|2023-03-29 04:05:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|42
1680063300000|2023-03-29 04:15:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|22
1680063600000|2023-03-29 04:20:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|85
1680063900000|2023-03-29 04:25:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|48
1680064200000|2023-03-29 04:30:00|7.48|7.38|7.52|7.42|7.53|7.43|7.48|7.38|43
1680064500000|2023-03-29 04:35:00|7.53|7.43|7.52|7.42|7.54|7.44|7.51|7.41|34
1680064800000|2023-03-29 04:40:00|7.53|7.43|7.52|7.42|7.54|7.44|7.51|7.41|54
1680065100000|2023-03-29 04:45:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|47
1680065400000|2023-03-29 04:50:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|54
1680065700000|2023-03-29 04:55:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|9
1680066000000|2023-03-29 05:00:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|22
1680066300000|2023-03-29 05:05:00|7.55|7.45|7.56|7.46|7.57|7.47|7.54|7.44|28
1680066600000|2023-03-29 05:10:00|7.55|7.45|7.57|7.47|7.59|7.49|7.54|7.44|103
1680066900000|2023-03-29 05:15:00|7.56|7.46|7.6|7.5|7.6|7.5|7.56|7.46|35
1680067200000|2023-03-29 05:20:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|81
1680067500000|2023-03-29 05:25:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|71
1680067800000|2023-03-29 05:30:00|7.61|7.51|7.55|7.45|7.61|7.51|7.55|7.45|55
1680068100000|2023-03-29 05:35:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|42
1680068400000|2023-03-29 05:40:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|34
1680068700000|2023-03-29 05:45:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|26
1680069000000|2023-03-29 05:50:00|7.56|7.46|7.56|7.46|7.56|7.46|7.54|7.44|29
1680069300000|2023-03-29 05:55:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|5
1680069600000|2023-03-29 06:00:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|29
1680069900000|2023-03-29 06:05:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1680070200000|2023-03-29 06:10:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|4
1680070500000|2023-03-29 06:15:00|7.58|7.48|7.59|7.49|7.59|7.49|7.57|7.47|10
1680070800000|2023-03-29 06:20:00|7.6|7.5|7.57|7.47|7.6|7.5|7.57|7.47|48
1680071100000|2023-03-29 06:25:00|7.58|7.48|7.63|7.53|7.63|7.53|7.57|7.47|62
1680071400000|2023-03-29 06:30:00|7.64|7.54|7.64|7.54|7.65|7.55|7.62|7.52|75
1680071700000|2023-03-29 06:35:00|7.65|7.55|7.63|7.53|7.65|7.55|7.62|7.52|95
1680072000000|2023-03-29 06:40:00|7.64|7.54|7.66|7.56|7.66|7.56|7.63|7.53|75
1680072300000|2023-03-29 06:45:00|7.65|7.55|7.64|7.54|7.66|7.56|7.64|7.54|34
1680072600000|2023-03-29 06:50:00|7.63|7.53|7.62|7.52|7.64|7.54|7.62|7.52|18
1680072900000|2023-03-29 06:55:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|9
1680073200000|2023-03-29 07:00:00|7.64|7.54|7.62|7.52|7.64|7.54|7.62|7.52|15
1680073500000|2023-03-29 07:05:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|5
1680074100000|2023-03-29 07:15:00|7.62|7.52|7.63|7.53|7.64|7.54|7.61|7.51|28
1680074400000|2023-03-29 07:20:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|13
1680074700000|2023-03-29 07:25:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|9
1680075000000|2023-03-29 07:30:00|7.66|7.56|7.65|7.55|7.66|7.56|7.64|7.54|18
1680075300000|2023-03-29 07:35:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|2
1680075600000|2023-03-29 07:40:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1680075900000|2023-03-29 07:45:00|7.67|7.57|7.69|7.59|7.69|7.59|7.66|7.56|29
1680076200000|2023-03-29 07:50:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|43
1680076500000|2023-03-29 07:55:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|14
1680076800000|2023-03-29 08:00:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|14
1680077100000|2023-03-29 08:05:00|7.67|7.57|7.69|7.59|7.69|7.59|7.66|7.56|15
1680077400000|2023-03-29 08:10:00|7.7|7.6|7.73|7.63|7.73|7.63|7.69|7.59|50
1680077700000|2023-03-29 08:15:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|75
1680078000000|2023-03-29 08:20:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|72
1680078300000|2023-03-29 08:25:00|7.73|7.63|7.71|7.61|7.73|7.63|7.7|7.6|20
1680078600000|2023-03-29 08:30:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|66
1680078900000|2023-03-29 08:35:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|89
1680079200000|2023-03-29 08:40:00|7.71|7.61|7.69|7.59|7.72|7.62|7.69|7.59|21
1680079500000|2023-03-29 08:45:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|11
1680079800000|2023-03-29 08:50:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|26
1680080100000|2023-03-29 08:55:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|35
1680080400000|2023-03-29 09:00:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|12
1680080700000|2023-03-29 09:05:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|26
1680081000000|2023-03-29 09:10:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|28
1680081300000|2023-03-29 09:15:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|78
1680081600000|2023-03-29 09:20:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|44
1680081900000|2023-03-29 09:25:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|7
1680082200000|2023-03-29 09:30:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|17
1680082500000|2023-03-29 09:35:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|18
1680082800000|2023-03-29 09:40:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|71
1680083100000|2023-03-29 09:45:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|46
1680083400000|2023-03-29 09:50:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|66
1680083700000|2023-03-29 09:55:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|50
1680084000000|2023-03-29 10:00:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|9
1680084300000|2023-03-29 10:05:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|27
1680084600000|2023-03-29 10:10:00|7.67|7.57|7.65|7.55|7.68|7.58|7.65|7.55|67
1680084900000|2023-03-29 10:15:00|7.64|7.54|7.65|7.55|7.66|7.56|7.64|7.54|22
1680085200000|2023-03-29 10:20:00|7.66|7.56|7.67|7.57|7.67|7.57|7.65|7.55|12
1680085500000|2023-03-29 10:25:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|14
1680085800000|2023-03-29 10:30:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|56
1680086100000|2023-03-29 10:35:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|11
1680086400000|2023-03-29 10:40:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|2
1680087000000|2023-03-29 10:50:00|7.67|7.57|7.65|7.55|7.67|7.57|7.65|7.55|45
1680087300000|2023-03-29 10:55:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|11
1680087600000|2023-03-29 11:00:00|7.65|7.55|7.61|7.51|7.65|7.55|7.61|7.51|23
1680087900000|2023-03-29 11:05:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|7
1680088200000|2023-03-29 11:10:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|5
1680088500000|2023-03-29 11:15:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|19
1680088800000|2023-03-29 11:20:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|23
1680089100000|2023-03-29 11:25:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|4
1680089400000|2023-03-29 11:30:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|26
1680089700000|2023-03-29 11:35:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|11
1680090000000|2023-03-29 11:40:00|7.65|7.55|7.63|7.53|7.65|7.55|7.63|7.53|15
1680090300000|2023-03-29 11:45:00|7.64|7.54|7.63|7.53|7.65|7.55|7.63|7.53|14
1680090600000|2023-03-29 11:50:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|3
1680090900000|2023-03-29 11:55:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1680091200000|2023-03-29 12:00:00|7.66|7.56|7.68|7.58|7.68|7.58|7.65|7.55|39
1680091500000|2023-03-29 12:05:00|7.67|7.57|7.65|7.55|7.68|7.58|7.65|7.55|11
1680091800000|2023-03-29 12:10:00|7.64|7.54|7.63|7.53|7.65|7.55|7.61|7.51|38
1680092100000|2023-03-29 12:15:00|7.64|7.54|7.62|7.52|7.64|7.54|7.62|7.52|31
1680092400000|2023-03-29 12:20:00|7.63|7.53|7.63|7.53|7.63|7.53|7.61|7.51|53
1680092700000|2023-03-29 12:25:00|7.62|7.52|7.65|7.55|7.65|7.55|7.62|7.52|38
1680093000000|2023-03-29 12:30:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|13
1680093300000|2023-03-29 12:35:00|7.63|7.53|7.62|7.52|7.63|7.53|7.61|7.51|30
1680093600000|2023-03-29 12:40:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|16
1680093900000|2023-03-29 12:45:00|7.63|7.53|7.64|7.54|7.64|7.54|7.61|7.51|16
1680094200000|2023-03-29 12:50:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|5
1680094500000|2023-03-29 12:55:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|5
1680094800000|2023-03-29 13:00:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|15
1680095100000|2023-03-29 13:05:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|37
1680095400000|2023-03-29 13:10:00|7.65|7.55|7.63|7.53|7.65|7.55|7.63|7.53|13
1680095700000|2023-03-29 13:15:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|38
1680096000000|2023-03-29 13:20:00|7.64|7.54|7.62|7.52|7.64|7.54|7.61|7.51|19
1680096300000|2023-03-29 13:25:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|11
1680096600000|2023-03-29 13:30:00|7.62|7.52|7.62|7.52|7.64|7.54|7.6|7.5|25
1680096900000|2023-03-29 13:35:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|4
1680097200000|2023-03-29 13:40:00|7.63|7.53|7.65|7.55|7.65|7.55|7.63|7.53|13
1680097500000|2023-03-29 13:45:00|7.66|7.56|7.65|7.55|7.67|7.57|7.62|7.52|24
1680097800000|2023-03-29 13:50:00|7.64|7.54|7.65|7.55|7.67|7.57|7.64|7.54|18
1680098100000|2023-03-29 13:55:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|16
1680098400000|2023-03-29 14:00:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|15
1680098700000|2023-03-29 14:05:00|7.63|7.53|7.65|7.55|7.66|7.56|7.63|7.53|17
1680099000000|2023-03-29 14:10:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|8
1680099300000|2023-03-29 14:15:00|7.64|7.54|7.65|7.55|7.66|7.56|7.64|7.54|34
1680099600000|2023-03-29 14:20:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|11
1680099900000|2023-03-29 14:25:00|7.63|7.53|7.62|7.52|7.63|7.53|7.6|7.5|64
1680100200000|2023-03-29 14:30:00|7.61|7.51|7.61|7.51|7.63|7.53|7.6|7.5|31
1680100500000|2023-03-29 14:35:00|7.62|7.52|7.6|7.5|7.62|7.52|7.59|7.49|71
1680100800000|2023-03-29 14:40:00|7.59|7.49|7.6|7.5|7.61|7.51|7.58|7.48|60
1680101100000|2023-03-29 14:45:00|7.59|7.49|7.57|7.47|7.6|7.5|7.56|7.46|43
1680101400000|2023-03-29 14:50:00|7.56|7.46|7.57|7.47|7.59|7.49|7.56|7.46|34
1680101700000|2023-03-29 14:55:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|23
1680102000000|2023-03-29 15:00:00|7.59|7.49|7.57|7.47|7.59|7.49|7.55|7.45|25
1680102300000|2023-03-29 15:05:00|7.58|7.48|7.6|7.5|7.6|7.5|7.58|7.48|7
1680102600000|2023-03-29 15:10:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|13
1680102900000|2023-03-29 15:15:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|32
1680103200000|2023-03-29 15:20:00|7.6|7.5|7.61|7.51|7.62|7.52|7.59|7.49|18
1680103500000|2023-03-29 15:25:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|14
1680103800000|2023-03-29 15:30:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|19
1680104100000|2023-03-29 15:35:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|22
1680104400000|2023-03-29 15:40:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|5
1680104700000|2023-03-29 15:45:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|38
1680105000000|2023-03-29 15:50:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|23
1680105300000|2023-03-29 15:55:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|7
1680105600000|2023-03-29 16:00:00|7.62|7.52|7.61|7.51|7.63|7.53|7.6|7.5|16
1680105900000|2023-03-29 16:05:00|7.6|7.5|7.62|7.52|7.62|7.52|7.6|7.5|37
1680106200000|2023-03-29 16:10:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|22
1680106500000|2023-03-29 16:15:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|25
1680106800000|2023-03-29 16:20:00|7.62|7.52|7.61|7.51|7.62|7.52|7.6|7.5|26
1680107100000|2023-03-29 16:25:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|18
1680107400000|2023-03-29 16:30:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|6
1680107700000|2023-03-29 16:35:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|6
1680108000000|2023-03-29 16:40:00|7.62|7.52|7.6|7.5|7.62|7.52|7.6|7.5|3
1680108300000|2023-03-29 16:45:00|7.59|7.49|7.59|7.49|7.61|7.51|7.58|7.48|29
1680108600000|2023-03-29 16:50:00|7.58|7.48|7.6|7.5|7.61|7.51|7.58|7.48|25
1680108900000|2023-03-29 16:55:00|7.59|7.49|7.57|7.47|7.6|7.5|7.57|7.47|45
1680109200000|2023-03-29 17:00:00|7.58|7.48|7.6|7.5|7.6|7.5|7.57|7.47|49
1680109500000|2023-03-29 17:05:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1680110100000|2023-03-29 17:15:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|22
1680110400000|2023-03-29 17:20:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|39
1680110700000|2023-03-29 17:25:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|18
1680111000000|2023-03-29 17:30:00|7.61|7.51|7.62|7.52|7.63|7.53|7.61|7.51|12
1680111300000|2023-03-29 17:35:00|7.61|7.51|7.63|7.53|7.63|7.53|7.61|7.51|9
1680111600000|2023-03-29 17:40:00|7.62|7.52|7.61|7.51|7.63|7.53|7.61|7.51|38
1680111900000|2023-03-29 17:45:00|7.62|7.52|7.63|7.53|7.63|7.53|7.61|7.51|16
1680112200000|2023-03-29 17:50:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|13
1680112800000|2023-03-29 18:00:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|17
1680113100000|2023-03-29 18:05:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|10
1680113700000|2023-03-29 18:15:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|23
1680114000000|2023-03-29 18:20:00|7.59|7.49|7.6|7.5|7.61|7.51|7.59|7.49|30
1680114300000|2023-03-29 18:25:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|9
1680114600000|2023-03-29 18:30:00|7.6|7.5|7.63|7.53|7.63|7.53|7.6|7.5|28
1680114900000|2023-03-29 18:35:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|4
1680115200000|2023-03-29 18:40:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|16
1680115500000|2023-03-29 18:45:00|7.64|7.54|7.64|7.54|7.65|7.55|7.62|7.52|31
1680115800000|2023-03-29 18:50:00|7.65|7.55|7.64|7.54|7.65|7.55|7.63|7.53|16
1680116100000|2023-03-29 18:55:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|4
1680116400000|2023-03-29 19:00:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|15
1680116700000|2023-03-29 19:05:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|67
1680117000000|2023-03-29 19:10:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|8
1680117300000|2023-03-29 19:15:00|7.67|7.57|7.65|7.55|7.67|7.57|7.65|7.55|19
1680117600000|2023-03-29 19:20:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|29
1680117900000|2023-03-29 19:25:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|10
1680118200000|2023-03-29 19:30:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|24
1680118500000|2023-03-29 19:35:00|7.63|7.53|7.64|7.54|7.65|7.55|7.63|7.53|10
1680118800000|2023-03-29 19:40:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|26
1680119100000|2023-03-29 19:45:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|13
1680119400000|2023-03-29 19:50:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|4
1680119700000|2023-03-29 19:55:00|7.66|7.56|7.65|7.55|7.66|7.56|7.64|7.54|22
1680120000000|2023-03-29 20:00:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|38
1680120300000|2023-03-29 20:05:00|7.66|7.56|7.65|7.55|7.66|7.56|7.64|7.54|60
1680120600000|2023-03-29 20:10:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|20
1680120900000|2023-03-29 20:15:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|36
1680121200000|2023-03-29 20:20:00|7.66|7.56|7.65|7.55|7.66|7.56|7.64|7.54|18
1680121500000|2023-03-29 20:25:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|24
1680121800000|2023-03-29 20:30:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|40
1680122100000|2023-03-29 20:35:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|35
1680122400000|2023-03-29 20:40:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|37
1680122700000|2023-03-29 20:45:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|39
1680123300000|2023-03-29 20:55:00|7.63|7.53|7.65|7.55|7.65|7.55|7.63|7.53|5
1680123600000|2023-03-29 21:00:00|7.64|7.54|7.63|7.53|7.65|7.55|7.63|7.53|14
1680123900000|2023-03-29 21:05:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|3
1680124200000|2023-03-29 21:10:00|7.65|7.55|7.66|7.56|7.66|7.56|7.64|7.54|6
1680124500000|2023-03-29 21:15:00|7.65|7.55|7.67|7.57|7.67|7.57|7.65|7.55|7
1680124800000|2023-03-29 21:20:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|2
1680125100000|2023-03-29 21:25:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1680125400000|2023-03-29 21:30:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|4
1680125700000|2023-03-29 21:35:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|18
1680126000000|2023-03-29 21:40:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|5
1680126300000|2023-03-29 21:45:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|13
1680126600000|2023-03-29 21:50:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|7
1680126900000|2023-03-29 21:55:00|7.66|7.56|7.63|7.53|7.66|7.56|7.63|7.53|10
1680127200000|2023-03-29 22:00:00|7.62|7.52|7.58|7.48|7.64|7.54|7.58|7.48|69
1680127500000|2023-03-29 22:05:00|7.57|7.47|7.59|7.49|7.6|7.5|7.57|7.47|77
1680127800000|2023-03-29 22:10:00|7.6|7.5|7.61|7.51|7.61|7.51|7.59|7.49|30
1680128100000|2023-03-29 22:15:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|24
1680128400000|2023-03-29 22:20:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|14
1680128700000|2023-03-29 22:25:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|7
1680129000000|2023-03-29 22:30:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|22
1680129300000|2023-03-29 22:35:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|3
1680129600000|2023-03-29 22:40:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|12
1680129900000|2023-03-29 22:45:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|3
1680130200000|2023-03-29 22:50:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|9
1680130500000|2023-03-29 22:55:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|8
1680130800000|2023-03-29 23:00:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|21
1680131100000|2023-03-29 23:05:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|3
1680131400000|2023-03-29 23:10:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|13
1680131700000|2023-03-29 23:15:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|29
1680132000000|2023-03-29 23:20:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|23
1680132300000|2023-03-29 23:25:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|10
1680132600000|2023-03-29 23:30:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|27
1680132900000|2023-03-29 23:35:00|7.64|7.54|7.63|7.53|7.65|7.55|7.62|7.52|40
1680133200000|2023-03-29 23:40:00|7.62|7.52|7.61|7.51|7.62|7.52|7.6|7.5|34
1680133500000|2023-03-29 23:45:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|34
1680133800000|2023-03-29 23:50:00|7.62|7.52|7.6|7.5|7.62|7.52|7.6|7.5|23
1680134100000|2023-03-29 23:55:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|7
1680134400000|2023-03-30 00:00:00|7.6|7.5|7.58|7.48|7.62|7.52|7.58|7.48|33
1680134700000|2023-03-30 00:05:00|7.57|7.47|7.6|7.5|7.6|7.5|7.57|7.47|56
1680135000000|2023-03-30 00:10:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|12
1680135300000|2023-03-30 00:15:00|7.61|7.51|7.62|7.52|7.63|7.53|7.6|7.5|20
1680135600000|2023-03-30 00:20:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|54
1680135900000|2023-03-30 00:25:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|30
1680136200000|2023-03-30 00:30:00|7.63|7.53|7.62|7.52|7.63|7.53|7.6|7.5|50
1680136500000|2023-03-30 00:35:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|38
1680136800000|2023-03-30 00:40:00|7.63|7.53|7.61|7.51|7.63|7.53|7.61|7.51|17
1680137100000|2023-03-30 00:45:00|7.6|7.5|7.57|7.47|7.61|7.51|7.57|7.47|54
1680137400000|2023-03-30 00:50:00|7.56|7.46|7.54|7.44|7.57|7.47|7.51|7.41|41
1680137700000|2023-03-30 00:55:00|7.53|7.43|7.55|7.45|7.55|7.45|7.53|7.43|47
1680138000000|2023-03-30 01:00:00|7.54|7.44|7.56|7.46|7.57|7.47|7.54|7.44|35
1680138300000|2023-03-30 01:05:00|7.57|7.47|7.53|7.43|7.57|7.47|7.52|7.42|67
1680138600000|2023-03-30 01:10:00|7.52|7.42|7.54|7.44|7.54|7.44|7.51|7.41|63
1680138900000|2023-03-30 01:15:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|22
1680139200000|2023-03-30 01:20:00|7.53|7.43|7.56|7.46|7.56|7.46|7.53|7.43|36
1680139500000|2023-03-30 01:25:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|16
1680139800000|2023-03-30 01:30:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|32
1680140100000|2023-03-30 01:35:00|7.57|7.47|7.54|7.44|7.57|7.47|7.54|7.44|52
1680140400000|2023-03-30 01:40:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|74
1680140700000|2023-03-30 01:45:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|20
1680141000000|2023-03-30 01:50:00|7.53|7.43|7.55|7.45|7.56|7.46|7.53|7.43|31
1680141300000|2023-03-30 01:55:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|39
1680141600000|2023-03-30 02:00:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|33
1680141900000|2023-03-30 02:05:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|12
1680142200000|2023-03-30 02:10:00|7.56|7.46|7.58|7.48|7.58|7.48|7.56|7.46|39
1680142500000|2023-03-30 02:15:00|7.57|7.47|7.61|7.51|7.61|7.51|7.57|7.47|57
1680142800000|2023-03-30 02:20:00|7.62|7.52|7.63|7.53|7.65|7.55|7.61|7.51|78
1680143100000|2023-03-30 02:25:00|7.64|7.54|7.65|7.55|7.66|7.56|7.64|7.54|106
1680143400000|2023-03-30 02:30:00|7.66|7.56|7.69|7.59|7.7|7.6|7.65|7.55|112
1680143700000|2023-03-30 02:35:00|7.7|7.6|7.73|7.63|7.73|7.63|7.69|7.59|70
1680144000000|2023-03-30 02:40:00|7.74|7.64|7.71|7.61|7.74|7.64|7.7|7.6|72
1680144300000|2023-03-30 02:45:00|7.7|7.6|7.68|7.58|7.7|7.6|7.67|7.57|49
1680144600000|2023-03-30 02:50:00|7.67|7.57|7.67|7.57|7.69|7.59|7.67|7.57|61
1680144900000|2023-03-30 02:55:00|7.66|7.56|7.67|7.57|7.69|7.59|7.66|7.56|60
1680145200000|2023-03-30 03:00:00|7.68|7.58|7.67|7.57|7.69|7.59|7.67|7.57|38
1680145500000|2023-03-30 03:05:00|7.66|7.56|7.55|7.45|7.67|7.57|7.53|7.43|142
1680145800000|2023-03-30 03:10:00|7.56|7.46|7.52|7.42|7.56|7.46|7.46|7.36|149
1680146100000|2023-03-30 03:15:00|7.51|7.41|7.52|7.42|7.54|7.44|7.49|7.39|74
1680146400000|2023-03-30 03:20:00|7.53|7.43|7.52|7.42|7.54|7.44|7.51|7.41|68
1680146700000|2023-03-30 03:25:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|50
1680147000000|2023-03-30 03:30:00|7.51|7.41|7.55|7.45|7.55|7.45|7.51|7.41|31
1680147300000|2023-03-30 03:35:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|44
1680147600000|2023-03-30 03:40:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|29
1680147900000|2023-03-30 03:45:00|7.55|7.45|7.57|7.47|7.57|7.47|7.54|7.44|15
1680148200000|2023-03-30 03:50:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|25
1680148500000|2023-03-30 03:55:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|31
1680148800000|2023-03-30 04:00:00|7.56|7.46|7.56|7.46|7.56|7.46|7.54|7.44|39
1680149100000|2023-03-30 04:05:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|28
1680149400000|2023-03-30 04:10:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|7
1680149700000|2023-03-30 04:15:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|51
1680150000000|2023-03-30 04:20:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|10
1680150300000|2023-03-30 04:25:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|38
1680150600000|2023-03-30 04:30:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|5
1680150900000|2023-03-30 04:35:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1680151200000|2023-03-30 04:40:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|5
1680151500000|2023-03-30 04:45:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|42
1680151800000|2023-03-30 04:50:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|7
1680152100000|2023-03-30 04:55:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|81
1680152400000|2023-03-30 05:00:00|7.58|7.48|7.55|7.45|7.58|7.48|7.55|7.45|46
1680152700000|2023-03-30 05:05:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|29
1680153000000|2023-03-30 05:10:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|25
1680153300000|2023-03-30 05:15:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|24
1680153600000|2023-03-30 05:20:00|7.58|7.48|7.56|7.46|7.58|7.48|7.56|7.46|11
1680153900000|2023-03-30 05:25:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|5
1680154200000|2023-03-30 05:30:00|7.56|7.46|7.55|7.45|7.57|7.47|7.55|7.45|12
1680154500000|2023-03-30 05:35:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|3
1680154800000|2023-03-30 05:40:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|28
1680155100000|2023-03-30 05:45:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|37
1680155400000|2023-03-30 05:50:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|18
1680155700000|2023-03-30 05:55:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|15
1680156000000|2023-03-30 06:00:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|17
1680156300000|2023-03-30 06:05:00|7.58|7.48|7.6|7.5|7.6|7.5|7.58|7.48|17
1680156600000|2023-03-30 06:10:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|31
1680156900000|2023-03-30 06:15:00|7.62|7.52|7.59|7.49|7.62|7.52|7.59|7.49|10
1680157200000|2023-03-30 06:20:00|7.6|7.5|7.58|7.48|7.6|7.5|7.57|7.47|65
1680157500000|2023-03-30 06:25:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|56
1680157800000|2023-03-30 06:30:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|45
1680158100000|2023-03-30 06:35:00|7.58|7.48|7.56|7.46|7.58|7.48|7.55|7.45|45
1680158400000|2023-03-30 06:40:00|7.55|7.45|7.57|7.47|7.58|7.48|7.55|7.45|59
1680158700000|2023-03-30 06:45:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|12
1680159000000|2023-03-30 06:50:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|3
1680159300000|2023-03-30 06:55:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|25
1680159600000|2023-03-30 07:00:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|50
1680159900000|2023-03-30 07:05:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|15
1680160200000|2023-03-30 07:10:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|15
1680160500000|2023-03-30 07:15:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|4
1680160800000|2023-03-30 07:20:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|58
1680161100000|2023-03-30 07:25:00|7.56|7.46|7.58|7.48|7.58|7.48|7.56|7.46|41
1680161400000|2023-03-30 07:30:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|8
1680161700000|2023-03-30 07:35:00|7.59|7.49|7.6|7.5|7.61|7.51|7.59|7.49|44
1680162000000|2023-03-30 07:40:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|35
1680162300000|2023-03-30 07:45:00|7.6|7.5|7.59|7.49|7.6|7.5|7.58|7.48|52
1680162600000|2023-03-30 07:50:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|54
1680162900000|2023-03-30 07:55:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|28
1680163200000|2023-03-30 08:00:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|5
1680163500000|2023-03-30 08:05:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|19
1680163800000|2023-03-30 08:10:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|24
1680164100000|2023-03-30 08:15:00|7.6|7.5|7.58|7.48|7.6|7.5|7.58|7.48|27
1680164400000|2023-03-30 08:20:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|18
1680164700000|2023-03-30 08:25:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|45
1680165000000|2023-03-30 08:30:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|19
1680165300000|2023-03-30 08:35:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|15
1680165600000|2023-03-30 08:40:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|27
1680165900000|2023-03-30 08:45:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|18
1680166200000|2023-03-30 08:50:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|10
1680166500000|2023-03-30 08:55:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|8
1680166800000|2023-03-30 09:00:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|35
1680167100000|2023-03-30 09:05:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|5
1680167400000|2023-03-30 09:10:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|2
1680167700000|2023-03-30 09:15:00|7.51|7.41|7.51|7.41|7.53|7.43|7.51|7.41|11
1680168000000|2023-03-30 09:20:00|7.5|7.4|7.51|7.41|7.52|7.42|7.49|7.39|42
1680168300000|2023-03-30 09:25:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|25
1680168600000|2023-03-30 09:30:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|12
1680168900000|2023-03-30 09:35:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|12
1680169200000|2023-03-30 09:40:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|29
1680169500000|2023-03-30 09:45:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1680169800000|2023-03-30 09:50:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|10
1680170100000|2023-03-30 09:55:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1680170700000|2023-03-30 10:05:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|12
1680171000000|2023-03-30 10:10:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|2
1680171300000|2023-03-30 10:15:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|9
1680171600000|2023-03-30 10:20:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1680171900000|2023-03-30 10:25:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|20
1680172200000|2023-03-30 10:30:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|16
1680172500000|2023-03-30 10:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|15
1680173100000|2023-03-30 10:45:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|28
1680173400000|2023-03-30 10:50:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|3
1680173700000|2023-03-30 10:55:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|48
1680174000000|2023-03-30 11:00:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|10
1680174600000|2023-03-30 11:10:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|23
1680174900000|2023-03-30 11:15:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|9
1680175200000|2023-03-30 11:20:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|4
1680175500000|2023-03-30 11:25:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|40
1680175800000|2023-03-30 11:30:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|11
1680176100000|2023-03-30 11:35:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|58
1680176400000|2023-03-30 11:40:00|7.56|7.46|7.58|7.48|7.58|7.48|7.56|7.46|11
1680176700000|2023-03-30 11:45:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|69
1680177000000|2023-03-30 11:50:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|12
1680177300000|2023-03-30 11:55:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1680177600000|2023-03-30 12:00:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|47
1680177900000|2023-03-30 12:05:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|3
1680178200000|2023-03-30 12:10:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|13
1680178500000|2023-03-30 12:15:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|31
1680178800000|2023-03-30 12:20:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|7
1680179100000|2023-03-30 12:25:00|7.56|7.46|7.53|7.43|7.56|7.46|7.53|7.43|28
1680179400000|2023-03-30 12:30:00|7.54|7.44|7.56|7.46|7.56|7.46|7.53|7.43|43
1680179700000|2023-03-30 12:35:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|46
1680180000000|2023-03-30 12:40:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|30
1680180600000|2023-03-30 12:50:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|20
1680180900000|2023-03-30 12:55:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|34
1680181200000|2023-03-30 13:00:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|22
1680181500000|2023-03-30 13:05:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|54
1680181800000|2023-03-30 13:10:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|12
1680182100000|2023-03-30 13:15:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|16
1680182400000|2023-03-30 13:20:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|23
1680182700000|2023-03-30 13:25:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|9
1680183000000|2023-03-30 13:30:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|70
1680183300000|2023-03-30 13:35:00|7.57|7.47|7.55|7.45|7.57|7.47|7.54|7.44|57
1680183600000|2023-03-30 13:40:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|19
1680183900000|2023-03-30 13:45:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|61
1680184200000|2023-03-30 13:50:00|7.54|7.44|7.54|7.44|7.55|7.45|7.52|7.42|37
1680184500000|2023-03-30 13:55:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|9
1680184800000|2023-03-30 14:00:00|7.54|7.44|7.51|7.41|7.54|7.44|7.51|7.41|24
1680185100000|2023-03-30 14:05:00|7.5|7.4|7.52|7.42|7.53|7.43|7.5|7.4|47
1680185400000|2023-03-30 14:10:00|7.51|7.41|7.5|7.4|7.52|7.42|7.49|7.39|50
1680185700000|2023-03-30 14:15:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|28
1680186000000|2023-03-30 14:20:00|7.51|7.41|7.52|7.42|7.54|7.44|7.51|7.41|24
1680186300000|2023-03-30 14:25:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|41
1680186600000|2023-03-30 14:30:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|19
1680186900000|2023-03-30 14:35:00|7.51|7.41|7.53|7.43|7.54|7.44|7.51|7.41|35
1680187200000|2023-03-30 14:40:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|3
1680187500000|2023-03-30 14:45:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|18
1680187800000|2023-03-30 14:50:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|18
1680188400000|2023-03-30 15:00:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|4
1680188700000|2023-03-30 15:05:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|3
1680189000000|2023-03-30 15:10:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|7
1680189300000|2023-03-30 15:15:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|4
1680189600000|2023-03-30 15:20:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|30
1680189900000|2023-03-30 15:25:00|7.53|7.43|7.52|7.42|7.54|7.44|7.51|7.41|102
1680190200000|2023-03-30 15:30:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|8
1680190500000|2023-03-30 15:35:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|12
1680190800000|2023-03-30 15:40:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|17
1680191100000|2023-03-30 15:45:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|47
1680191400000|2023-03-30 15:50:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|47
1680191700000|2023-03-30 15:55:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|40
1680192000000|2023-03-30 16:00:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|27
1680192300000|2023-03-30 16:05:00|7.51|7.41|7.51|7.41|7.51|7.41|7.47|7.37|51
1680192600000|2023-03-30 16:10:00|7.5|7.4|7.49|7.39|7.51|7.41|7.48|7.38|30
1680192900000|2023-03-30 16:15:00|7.5|7.4|7.49|7.39|7.51|7.41|7.48|7.38|34
1680193200000|2023-03-30 16:20:00|7.48|7.38|7.49|7.39|7.51|7.41|7.47|7.37|64
1680193500000|2023-03-30 16:25:00|7.48|7.38|7.51|7.41|7.51|7.41|7.48|7.38|48
1680193800000|2023-03-30 16:30:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|25
1680194100000|2023-03-30 16:35:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|6
1680194400000|2023-03-30 16:40:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|5
1680194700000|2023-03-30 16:45:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|15
1680195000000|2023-03-30 16:50:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|36
1680195300000|2023-03-30 16:55:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|23
1680195600000|2023-03-30 17:00:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|7
1680195900000|2023-03-30 17:05:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|20
1680196200000|2023-03-30 17:10:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|7
1680196500000|2023-03-30 17:15:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|4
1680196800000|2023-03-30 17:20:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1680197100000|2023-03-30 17:25:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|32
1680197400000|2023-03-30 17:30:00|7.48|7.38|7.42|7.32|7.49|7.39|7.39|7.29|140
1680197700000|2023-03-30 17:35:00|7.43|7.33|7.43|7.33|7.45|7.35|7.41|7.31|55
1680198000000|2023-03-30 17:40:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|73
1680198300000|2023-03-30 17:45:00|7.41|7.31|7.43|7.33|7.43|7.33|7.4|7.3|43
1680198600000|2023-03-30 17:50:00|7.42|7.32|7.41|7.31|7.43|7.33|7.4|7.3|42
1680198900000|2023-03-30 17:55:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|45
1680199200000|2023-03-30 18:00:00|7.41|7.31|7.43|7.33|7.44|7.34|7.41|7.31|91
1680199500000|2023-03-30 18:05:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|32
1680199800000|2023-03-30 18:10:00|7.42|7.32|7.42|7.32|7.44|7.34|7.42|7.32|53
1680200100000|2023-03-30 18:15:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|14
1680200400000|2023-03-30 18:20:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|4
1680200700000|2023-03-30 18:25:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|21
1680201000000|2023-03-30 18:30:00|7.46|7.36|7.47|7.37|7.47|7.37|7.45|7.35|12
1680201300000|2023-03-30 18:35:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|2
1680201600000|2023-03-30 18:40:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|6
1680201900000|2023-03-30 18:45:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|34
1680202200000|2023-03-30 18:50:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|5
1680202500000|2023-03-30 18:55:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|6
1680203100000|2023-03-30 19:05:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|8
1680203400000|2023-03-30 19:10:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|42
1680203700000|2023-03-30 19:15:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|14
1680204000000|2023-03-30 19:20:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|17
1680204300000|2023-03-30 19:25:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|21
1680204600000|2023-03-30 19:30:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|2
1680204900000|2023-03-30 19:35:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|15
1680205200000|2023-03-30 19:40:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|4
1680205500000|2023-03-30 19:45:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|8
1680205800000|2023-03-30 19:50:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|15
1680206100000|2023-03-30 19:55:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|24
1680206400000|2023-03-30 20:00:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|10
1680206700000|2023-03-30 20:05:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|4
1680207000000|2023-03-30 20:10:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|12
1680207300000|2023-03-30 20:15:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|6
1680207600000|2023-03-30 20:20:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|3
1680207900000|2023-03-30 20:25:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|8
1680208200000|2023-03-30 20:30:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1680208500000|2023-03-30 20:35:00|7.51|7.41|7.53|7.43|7.53|7.43|7.5|7.4|27
1680208800000|2023-03-30 20:40:00|7.52|7.42|7.51|7.41|7.53|7.43|7.51|7.41|8
1680209100000|2023-03-30 20:45:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|6
1680209400000|2023-03-30 20:50:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|21
1680209700000|2023-03-30 20:55:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|9
1680210000000|2023-03-30 21:00:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|2
1680210300000|2023-03-30 21:05:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|2
1680210600000|2023-03-30 21:10:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1680210900000|2023-03-30 21:15:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|4
1680211200000|2023-03-30 21:20:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|12
1680211500000|2023-03-30 21:25:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1680211800000|2023-03-30 21:30:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1680212100000|2023-03-30 21:35:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1680212400000|2023-03-30 21:40:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1680212700000|2023-03-30 21:45:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1680213000000|2023-03-30 21:50:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|7
1680213300000|2023-03-30 21:55:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|8
1680213600000|2023-03-30 22:00:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|12
1680213900000|2023-03-30 22:05:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|3
1680214200000|2023-03-30 22:10:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|22
1680214500000|2023-03-30 22:15:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|20
1680214800000|2023-03-30 22:20:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|3
1680215100000|2023-03-30 22:25:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|2
1680215400000|2023-03-30 22:30:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1680215700000|2023-03-30 22:35:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|17
1680216300000|2023-03-30 22:45:00|7.48|7.38|7.46|7.36|7.49|7.39|7.45|7.35|49
1680216600000|2023-03-30 22:50:00|7.45|7.35|7.45|7.35|7.47|7.37|7.45|7.35|15
1680216900000|2023-03-30 22:55:00|7.46|7.36|7.43|7.33|7.46|7.36|7.42|7.32|16
1680217200000|2023-03-30 23:00:00|7.42|7.32|7.45|7.35|7.45|7.35|7.42|7.32|36
1680217500000|2023-03-30 23:05:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|21
1680217800000|2023-03-30 23:10:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|19
1680218100000|2023-03-30 23:15:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|5
1680218400000|2023-03-30 23:20:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|11
1680218700000|2023-03-30 23:25:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|25
1680219000000|2023-03-30 23:30:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|5
1680219900000|2023-03-30 23:45:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|16
1680220200000|2023-03-30 23:50:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|12
1680220500000|2023-03-30 23:55:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|14
1680220800000|2023-03-31 00:00:00|7.48|7.38|7.5|7.4|7.5|7.4|7.47|7.37|13
1680221100000|2023-03-31 00:05:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|16
1680221400000|2023-03-31 00:10:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|62
1680221700000|2023-03-31 00:15:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|6
1680222000000|2023-03-31 00:20:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|56
1680222300000|2023-03-31 00:25:00|7.47|7.37|7.49|7.39|7.5|7.4|7.46|7.36|39
1680222600000|2023-03-31 00:30:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|19
1680222900000|2023-03-31 00:35:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|9
1680223200000|2023-03-31 00:40:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|2
1680223500000|2023-03-31 00:45:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|17
1680223800000|2023-03-31 00:50:00|7.49|7.39|7.52|7.42|7.52|7.42|7.48|7.38|26
1680224100000|2023-03-31 00:55:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|73
1680224400000|2023-03-31 01:00:00|7.52|7.42|7.54|7.44|7.55|7.45|7.51|7.41|55
1680224700000|2023-03-31 01:05:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|43
1680225000000|2023-03-31 01:10:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|34
1680225300000|2023-03-31 01:15:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|9
1680225600000|2023-03-31 01:20:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|31
1680225900000|2023-03-31 01:25:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|8
1680226200000|2023-03-31 01:30:00|7.54|7.44|7.53|7.43|7.55|7.45|7.52|7.42|34
1680226500000|2023-03-31 01:35:00|7.52|7.42|7.52|7.42|7.54|7.44|7.52|7.42|43
1680226800000|2023-03-31 01:40:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|22
1680227100000|2023-03-31 01:45:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|2
1680227400000|2023-03-31 01:50:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|32
1680227700000|2023-03-31 01:55:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1680228000000|2023-03-31 02:00:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|7
1680228300000|2023-03-31 02:05:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|2
1680228600000|2023-03-31 02:10:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|26
1680228900000|2023-03-31 02:15:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|30
1680229200000|2023-03-31 02:20:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|40
1680229500000|2023-03-31 02:25:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|27
1680229800000|2023-03-31 02:30:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|25
1680230100000|2023-03-31 02:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|13
1680230400000|2023-03-31 02:40:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|19
1680230700000|2023-03-31 02:45:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|22
1680231000000|2023-03-31 02:50:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|8
1680231600000|2023-03-31 03:00:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|14
1680231900000|2023-03-31 03:05:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|25
1680232200000|2023-03-31 03:10:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|20
1680232800000|2023-03-31 03:20:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|8
1680233100000|2023-03-31 03:25:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|10
1680233400000|2023-03-31 03:30:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|20
1680233700000|2023-03-31 03:35:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1680234000000|2023-03-31 03:40:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|26
1680234300000|2023-03-31 03:45:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1680234600000|2023-03-31 03:50:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|7
1680234900000|2023-03-31 03:55:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|9
1680235500000|2023-03-31 04:05:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|22
1680235800000|2023-03-31 04:10:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|5
1680237300000|2023-03-31 04:35:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|21
1680237600000|2023-03-31 04:40:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|21
1680237900000|2023-03-31 04:45:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|8
1680238200000|2023-03-31 04:50:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|3
1680238500000|2023-03-31 04:55:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|8
1680238800000|2023-03-31 05:00:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|3
1680239100000|2023-03-31 05:05:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|64
1680239400000|2023-03-31 05:10:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1680239700000|2023-03-31 05:15:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|35
1680240000000|2023-03-31 05:20:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|18
1680240300000|2023-03-31 05:25:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1680240600000|2023-03-31 05:30:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|18
1680240900000|2023-03-31 05:35:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|37
1680241500000|2023-03-31 05:45:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|25
1680241800000|2023-03-31 05:50:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|11
1680242100000|2023-03-31 05:55:00|7.49|7.39|7.49|7.39|7.49|7.39|7.47|7.37|49
1680242400000|2023-03-31 06:00:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|6
1680242700000|2023-03-31 06:05:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|35
1680243000000|2023-03-31 06:10:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|21
1680243300000|2023-03-31 06:15:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|3
1680244200000|2023-03-31 06:30:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|9
1680244500000|2023-03-31 06:35:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|48
1680244800000|2023-03-31 06:40:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|9
1680245100000|2023-03-31 06:45:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|6
1680245400000|2023-03-31 06:50:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|15
1680245700000|2023-03-31 06:55:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|4
1680246000000|2023-03-31 07:00:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|4
1680246300000|2023-03-31 07:05:00|7.5|7.4|7.49|7.39|7.51|7.41|7.48|7.38|28
1680246600000|2023-03-31 07:10:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|45
1680246900000|2023-03-31 07:15:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|22
1680247200000|2023-03-31 07:20:00|7.47|7.37|7.43|7.33|7.47|7.37|7.41|7.31|69
1680247500000|2023-03-31 07:25:00|7.44|7.34|7.45|7.35|7.46|7.36|7.43|7.33|44
1680247800000|2023-03-31 07:30:00|7.44|7.34|7.46|7.36|7.46|7.36|7.44|7.34|49
1680248100000|2023-03-31 07:35:00|7.45|7.35|7.41|7.31|7.45|7.35|7.41|7.31|31
1680248400000|2023-03-31 07:40:00|7.4|7.3|7.44|7.34|7.44|7.34|7.4|7.3|55
1680248700000|2023-03-31 07:45:00|7.43|7.33|7.45|7.35|7.45|7.35|7.42|7.32|31
1680249000000|2023-03-31 07:50:00|7.44|7.34|7.47|7.37|7.47|7.37|7.44|7.34|64
1680249300000|2023-03-31 07:55:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|34
1680249600000|2023-03-31 08:00:00|7.46|7.36|7.49|7.39|7.49|7.39|7.46|7.36|34
1680249900000|2023-03-31 08:05:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|25
1680250200000|2023-03-31 08:10:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|38
1680250500000|2023-03-31 08:15:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|41
1680250800000|2023-03-31 08:20:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|8
1680251100000|2023-03-31 08:25:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|8
1680251400000|2023-03-31 08:30:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|47
1680251700000|2023-03-31 08:35:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|11
1680252000000|2023-03-31 08:40:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|4
1680252300000|2023-03-31 08:45:00|7.46|7.36|7.49|7.39|7.49|7.39|7.46|7.36|26
1680252600000|2023-03-31 08:50:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|17
1680253200000|2023-03-31 09:00:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|27
1680253500000|2023-03-31 09:05:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|7
1680253800000|2023-03-31 09:10:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|36
1680254100000|2023-03-31 09:15:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|47
1680254400000|2023-03-31 09:20:00|7.48|7.38|7.48|7.38|7.49|7.39|7.46|7.36|41
1680254700000|2023-03-31 09:25:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|11
1680255000000|2023-03-31 09:30:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|4
1680255300000|2023-03-31 09:35:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1680255600000|2023-03-31 09:40:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|6
1680255900000|2023-03-31 09:45:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|35
1680256200000|2023-03-31 09:50:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|13
1680256500000|2023-03-31 09:55:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|9
1680256800000|2023-03-31 10:00:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|4
1680257100000|2023-03-31 10:05:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|2
1680257400000|2023-03-31 10:10:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|2
1680257700000|2023-03-31 10:15:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|21
1680258000000|2023-03-31 10:20:00|7.49|7.39|7.51|7.41|7.51|7.41|7.49|7.39|17
1680258300000|2023-03-31 10:25:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|43
1680258600000|2023-03-31 10:30:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|57
1680258900000|2023-03-31 10:35:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|51
1680259200000|2023-03-31 10:40:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|35
1680259500000|2023-03-31 10:45:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|16
1680259800000|2023-03-31 10:50:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1680260400000|2023-03-31 11:00:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|48
1680260700000|2023-03-31 11:05:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|25
1680261000000|2023-03-31 11:10:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|22
1680261300000|2023-03-31 11:15:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|4
1680261600000|2023-03-31 11:20:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|9
1680261900000|2023-03-31 11:25:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|9
1680262200000|2023-03-31 11:30:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1680262500000|2023-03-31 11:35:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|27
1680262800000|2023-03-31 11:40:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|5
1680263100000|2023-03-31 11:45:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|13
1680263700000|2023-03-31 11:55:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|12
1680264000000|2023-03-31 12:00:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|32
1680264300000|2023-03-31 12:05:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|14
1680264600000|2023-03-31 12:10:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|65
1680264900000|2023-03-31 12:15:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|36
1680265200000|2023-03-31 12:20:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|60
1680265500000|2023-03-31 12:25:00|7.55|7.45|7.58|7.48|7.58|7.48|7.55|7.45|38
1680265800000|2023-03-31 12:30:00|7.57|7.47|7.61|7.51|7.62|7.52|7.57|7.47|69
1680266100000|2023-03-31 12:35:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|49
1680266400000|2023-03-31 12:40:00|7.61|7.51|7.63|7.53|7.65|7.55|7.61|7.51|45
1680266700000|2023-03-31 12:45:00|7.64|7.54|7.62|7.52|7.64|7.54|7.61|7.51|27
1680267000000|2023-03-31 12:50:00|7.61|7.51|7.64|7.54|7.66|7.56|7.61|7.51|72
1680267300000|2023-03-31 12:55:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|43
1680267600000|2023-03-31 13:00:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|43
1680267900000|2023-03-31 13:05:00|7.61|7.51|7.61|7.51|7.63|7.53|7.61|7.51|49
1680268200000|2023-03-31 13:10:00|7.62|7.52|7.59|7.49|7.62|7.52|7.58|7.48|44
1680268500000|2023-03-31 13:15:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|65
1680268800000|2023-03-31 13:20:00|7.61|7.51|7.6|7.5|7.61|7.51|7.58|7.48|36
1680269100000|2023-03-31 13:25:00|7.61|7.51|7.6|7.5|7.62|7.52|7.59|7.49|12
1680269400000|2023-03-31 13:30:00|7.59|7.49|7.64|7.54|7.64|7.54|7.59|7.49|76
1680269700000|2023-03-31 13:35:00|7.63|7.53|7.61|7.51|7.64|7.54|7.61|7.51|85
1680270000000|2023-03-31 13:40:00|7.62|7.52|7.61|7.51|7.62|7.52|7.6|7.5|46
1680270300000|2023-03-31 13:45:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|37
1680270600000|2023-03-31 13:50:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|52
1680270900000|2023-03-31 13:55:00|7.63|7.53|7.6|7.5|7.63|7.53|7.6|7.5|44
1680271200000|2023-03-31 14:00:00|7.61|7.51|7.61|7.51|7.63|7.53|7.61|7.51|17
1680271500000|2023-03-31 14:05:00|7.62|7.52|7.63|7.53|7.63|7.53|7.61|7.51|20
1680271800000|2023-03-31 14:10:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|4
1680272100000|2023-03-31 14:15:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|9
1680272400000|2023-03-31 14:20:00|7.63|7.53|7.63|7.53|7.65|7.55|7.62|7.52|61
1680272700000|2023-03-31 14:25:00|7.64|7.54|7.63|7.53|7.65|7.55|7.62|7.52|42
1680273000000|2023-03-31 14:30:00|7.64|7.54|7.66|7.56|7.66|7.56|7.63|7.53|61
1680273300000|2023-03-31 14:35:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|26
1680273600000|2023-03-31 14:40:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|27
1680273900000|2023-03-31 14:45:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|43
1680274200000|2023-03-31 14:50:00|7.67|7.57|7.65|7.55|7.67|7.57|7.65|7.55|29
1680274500000|2023-03-31 14:55:00|7.64|7.54|7.63|7.53|7.65|7.55|7.63|7.53|18
1680274800000|2023-03-31 15:00:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|35
1680275100000|2023-03-31 15:05:00|7.65|7.55|7.63|7.53|7.65|7.55|7.63|7.53|17
1680275400000|2023-03-31 15:10:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|44
1680275700000|2023-03-31 15:15:00|7.62|7.52|7.59|7.49|7.63|7.53|7.59|7.49|42
1680276000000|2023-03-31 15:20:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|19
1680276300000|2023-03-31 15:25:00|7.61|7.51|7.59|7.49|7.61|7.51|7.59|7.49|31
1680276600000|2023-03-31 15:30:00|7.6|7.5|7.61|7.51|7.61|7.51|7.59|7.49|20
1680276900000|2023-03-31 15:35:00|7.62|7.52|7.6|7.5|7.62|7.52|7.6|7.5|25
1680277200000|2023-03-31 15:40:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|10
1680277500000|2023-03-31 15:45:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1680277800000|2023-03-31 15:50:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|8
1680278100000|2023-03-31 15:55:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|2
1680278400000|2023-03-31 16:00:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|11
1680278700000|2023-03-31 16:05:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1680279000000|2023-03-31 16:10:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|3
1680279300000|2023-03-31 16:15:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|10
1680279600000|2023-03-31 16:20:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|12
1680279900000|2023-03-31 16:25:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|14
1680280200000|2023-03-31 16:30:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|12
1680280500000|2023-03-31 16:35:00|7.64|7.54|7.68|7.58|7.68|7.58|7.64|7.54|11
1680280800000|2023-03-31 16:40:00|7.69|7.59|7.65|7.55|7.7|7.6|7.64|7.54|29
1680281100000|2023-03-31 16:45:00|7.66|7.56|7.64|7.54|7.66|7.56|7.63|7.53|19
1680281400000|2023-03-31 16:50:00|7.65|7.55|7.63|7.53|7.65|7.55|7.63|7.53|3
1680281700000|2023-03-31 16:55:00|7.64|7.54|7.65|7.55|7.66|7.56|7.63|7.53|24
1680282000000|2023-03-31 17:00:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|33
1680282300000|2023-03-31 17:05:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|4
1680282600000|2023-03-31 17:10:00|7.67|7.57|7.69|7.59|7.69|7.59|7.67|7.57|11
1680282900000|2023-03-31 17:15:00|7.68|7.58|7.66|7.56|7.69|7.59|7.66|7.56|17
1680283200000|2023-03-31 17:20:00|7.67|7.57|7.66|7.56|7.67|7.57|7.65|7.55|16
1680283500000|2023-03-31 17:25:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|16
1680283800000|2023-03-31 17:30:00|7.67|7.57|7.66|7.56|7.67|7.57|7.65|7.55|12
1680284100000|2023-03-31 17:35:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|6
1680284400000|2023-03-31 17:40:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|8
1680284700000|2023-03-31 17:45:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|13
1680285000000|2023-03-31 17:50:00|7.64|7.54|7.63|7.53|7.65|7.55|7.63|7.53|22
1680285300000|2023-03-31 17:55:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|7
1680285600000|2023-03-31 18:00:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|8
1680285900000|2023-03-31 18:05:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|3
1680286200000|2023-03-31 18:10:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|2
1680286500000|2023-03-31 18:15:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|6
1680286800000|2023-03-31 18:20:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|32
1680287100000|2023-03-31 18:25:00|7.64|7.54|7.65|7.55|7.65|7.55|7.63|7.53|4
1680287400000|2023-03-31 18:30:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|2
1680288000000|2023-03-31 18:40:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|2
1680288300000|2023-03-31 18:45:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|2
1680288900000|2023-03-31 18:55:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|2
1680289200000|2023-03-31 19:00:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1680289500000|2023-03-31 19:05:00|7.61|7.51|7.63|7.53|7.63|7.53|7.61|7.51|13
1680289800000|2023-03-31 19:10:00|7.64|7.54|7.66|7.56|7.66|7.56|7.63|7.53|9
1680290100000|2023-03-31 19:15:00|7.65|7.55|7.65|7.55|7.67|7.57|7.64|7.54|23
1680290400000|2023-03-31 19:20:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|8
1680290700000|2023-03-31 19:25:00|7.68|7.58|7.66|7.56|7.68|7.58|7.65|7.55|15
1680291000000|2023-03-31 19:30:00|7.67|7.57|7.66|7.56|7.67|7.57|7.65|7.55|20
1680291300000|2023-03-31 19:35:00|7.65|7.55|7.65|7.55|7.67|7.57|7.65|7.55|21
1680291600000|2023-03-31 19:40:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|10
1680291900000|2023-03-31 19:45:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|7
1680292200000|2023-03-31 19:50:00|7.67|7.57|7.71|7.61|7.72|7.62|7.66|7.56|59
1680292500000|2023-03-31 19:55:00|7.72|7.62|7.7|7.6|7.72|7.62|7.7|7.6|15
1680292800000|2023-03-31 20:00:00|7.71|7.61|7.74|7.64|7.74|7.64|7.69|7.59|56
1680293100000|2023-03-31 20:05:00|7.73|7.63|7.74|7.64|7.74|7.64|7.72|7.62|28
1680293400000|2023-03-31 20:10:00|7.73|7.63|7.7|7.6|7.74|7.64|7.7|7.6|12
1680293700000|2023-03-31 20:15:00|7.69|7.59|7.67|7.57|7.7|7.6|7.67|7.57|17
1680294000000|2023-03-31 20:20:00|7.68|7.58|7.67|7.57|7.69|7.59|7.67|7.57|12
1680294300000|2023-03-31 20:25:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|10
1680294600000|2023-03-31 20:30:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|3
1680294900000|2023-03-31 20:35:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1680295200000|2023-03-31 20:40:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|2
1680295500000|2023-03-31 20:45:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|7
1680295800000|2023-03-31 20:50:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|16
1680296100000|2023-03-31 20:55:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|14
1680332400000|2023-04-01 07:00:00|7.76|7.66|7.76|7.66|7.76|7.66|7.74|7.64|23
1680332700000|2023-04-01 07:05:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|10
1680333000000|2023-04-01 07:10:00|7.75|7.65|7.73|7.63|7.76|7.66|7.73|7.63|27
1680333300000|2023-04-01 07:15:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|13
1680333600000|2023-04-01 07:20:00|7.73|7.63|7.74|7.64|7.74|7.64|7.72|7.62|16
1680333900000|2023-04-01 07:25:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|17
1680334200000|2023-04-01 07:30:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|3
1680334500000|2023-04-01 07:35:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|25
1680334800000|2023-04-01 07:40:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|2
1680335100000|2023-04-01 07:45:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|16
1680335400000|2023-04-01 07:50:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|2
1680335700000|2023-04-01 07:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|5
1680336000000|2023-04-01 08:00:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|20
1680336300000|2023-04-01 08:05:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|21
1680336600000|2023-04-01 08:10:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|28
1680336900000|2023-04-01 08:15:00|7.78|7.68|7.76|7.66|7.78|7.68|7.76|7.66|13
1680337200000|2023-04-01 08:20:00|7.75|7.65|7.73|7.63|7.76|7.66|7.73|7.63|13
1680337500000|2023-04-01 08:25:00|7.74|7.64|7.76|7.66|7.76|7.66|7.73|7.63|17
1680337800000|2023-04-01 08:30:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|10
1680338100000|2023-04-01 08:35:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|6
1680338400000|2023-04-01 08:40:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|4
1680338700000|2023-04-01 08:45:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|3
1680339000000|2023-04-01 08:50:00|7.74|7.64|7.74|7.64|7.74|7.64|7.72|7.62|11
1680339300000|2023-04-01 08:55:00|7.73|7.63|7.73|7.63|7.73|7.63|7.73|7.63|1
1680339600000|2023-04-01 09:00:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|5
1680339900000|2023-04-01 09:05:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1680340500000|2023-04-01 09:15:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|21
1680340800000|2023-04-01 09:20:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|2
1680341100000|2023-04-01 09:25:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|6
1680341400000|2023-04-01 09:30:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1680341700000|2023-04-01 09:35:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|4
1680342000000|2023-04-01 09:40:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|6
1680342300000|2023-04-01 09:45:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|4
1680342600000|2023-04-01 09:50:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|4
1680342900000|2023-04-01 09:55:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|23
1680343200000|2023-04-01 10:00:00|7.73|7.63|7.72|7.62|7.74|7.64|7.72|7.62|30
1680343500000|2023-04-01 10:05:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|7
1680343800000|2023-04-01 10:10:00|7.7|7.6|7.69|7.59|7.71|7.61|7.69|7.59|12
1680344100000|2023-04-01 10:15:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|21
1680344400000|2023-04-01 10:20:00|7.69|7.59|7.7|7.6|7.7|7.6|7.68|7.58|14
1680344700000|2023-04-01 10:25:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|13
1680345000000|2023-04-01 10:30:00|7.7|7.6|7.7|7.6|7.7|7.6|7.7|7.6|1
1680345300000|2023-04-01 10:35:00|7.71|7.61|7.71|7.61|7.71|7.61|7.71|7.61|1
1680345600000|2023-04-01 10:40:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|9
1680345900000|2023-04-01 10:45:00|7.71|7.61|7.69|7.59|7.71|7.61|7.69|7.59|17
1680346200000|2023-04-01 10:50:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|5
1680346500000|2023-04-01 10:55:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|4
1680346800000|2023-04-01 11:00:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1680347400000|2023-04-01 11:10:00|7.68|7.58|7.67|7.57|7.69|7.59|7.67|7.57|10
1680347700000|2023-04-01 11:15:00|7.68|7.58|7.7|7.6|7.7|7.6|7.67|7.57|11
1680348000000|2023-04-01 11:20:00|7.69|7.59|7.68|7.58|7.7|7.6|7.68|7.58|4
1680348600000|2023-04-01 11:30:00|7.67|7.57|7.69|7.59|7.69|7.59|7.67|7.57|17
1680348900000|2023-04-01 11:35:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|3
1680349200000|2023-04-01 11:40:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|11
1680349500000|2023-04-01 11:45:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|17
1680349800000|2023-04-01 11:50:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|4
1680350100000|2023-04-01 11:55:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|6
1680350400000|2023-04-01 12:00:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|8
1680350700000|2023-04-01 12:05:00|7.67|7.57|7.64|7.54|7.67|7.57|7.64|7.54|16
1680351000000|2023-04-01 12:10:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|6
1680351300000|2023-04-01 12:15:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|40
1680351600000|2023-04-01 12:20:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|10
1680351900000|2023-04-01 12:25:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|13
1680352200000|2023-04-01 12:30:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|21
1680352500000|2023-04-01 12:35:00|7.69|7.59|7.7|7.6|7.71|7.61|7.69|7.59|12
1680352800000|2023-04-01 12:40:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|11
1680353100000|2023-04-01 12:45:00|7.7|7.6|7.72|7.62|7.72|7.62|7.7|7.6|23
1680353400000|2023-04-01 12:50:00|7.73|7.63|7.73|7.63|7.75|7.65|7.72|7.62|13
1680353700000|2023-04-01 12:55:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|22
1680354000000|2023-04-01 13:00:00|7.74|7.64|7.72|7.62|7.74|7.64|7.71|7.61|25
1680354300000|2023-04-01 13:05:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|10
1680354600000|2023-04-01 13:10:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|15
1680354900000|2023-04-01 13:15:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|16
1680355200000|2023-04-01 13:20:00|7.7|7.6|7.72|7.62|7.72|7.62|7.7|7.6|15
1680355500000|2023-04-01 13:25:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|6
1680355800000|2023-04-01 13:30:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|5
1680356100000|2023-04-01 13:35:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|17
1680356400000|2023-04-01 13:40:00|7.69|7.59|7.7|7.6|7.71|7.61|7.69|7.59|24
1680356700000|2023-04-01 13:45:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|4
1680357000000|2023-04-01 13:50:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|2
1680357300000|2023-04-01 13:55:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|15
1680357600000|2023-04-01 14:00:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|23
1680357900000|2023-04-01 14:05:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|8
1680358200000|2023-04-01 14:10:00|7.71|7.61|7.69|7.59|7.71|7.61|7.69|7.59|21
1680358500000|2023-04-01 14:15:00|7.7|7.6|7.67|7.57|7.7|7.6|7.67|7.57|8
1680358800000|2023-04-01 14:20:00|7.68|7.58|7.67|7.57|7.69|7.59|7.67|7.57|20
1680359100000|2023-04-01 14:25:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|13
1680359400000|2023-04-01 14:30:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|8
1680359700000|2023-04-01 14:35:00|7.69|7.59|7.67|7.57|7.69|7.59|7.67|7.57|9
1680360000000|2023-04-01 14:40:00|7.68|7.58|7.68|7.58|7.68|7.58|7.66|7.56|17
1680360300000|2023-04-01 14:45:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|5
1680360600000|2023-04-01 14:50:00|7.66|7.56|7.68|7.58|7.68|7.58|7.66|7.56|35
1680360900000|2023-04-01 14:55:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|22
1680361200000|2023-04-01 15:00:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|28
1680361500000|2023-04-01 15:05:00|7.67|7.57|7.7|7.6|7.7|7.6|7.67|7.57|6
1680361800000|2023-04-01 15:10:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|5
1680362100000|2023-04-01 15:15:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|6
1680362400000|2023-04-01 15:20:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|7
1680362700000|2023-04-01 15:25:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|8
1680363000000|2023-04-01 15:30:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|10
1680363300000|2023-04-01 15:35:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|9
1680363600000|2023-04-01 15:40:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|2
1680363900000|2023-04-01 15:45:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|15
1680364200000|2023-04-01 15:50:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|13
1680364500000|2023-04-01 15:55:00|7.72|7.62|7.74|7.64|7.75|7.65|7.71|7.61|29
1680364800000|2023-04-01 16:00:00|7.73|7.63|7.71|7.61|7.74|7.64|7.71|7.61|23
1680365100000|2023-04-01 16:05:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|8
1680365400000|2023-04-01 16:10:00|7.72|7.62|7.73|7.63|7.73|7.63|7.71|7.61|10
1680365700000|2023-04-01 16:15:00|7.72|7.62|7.73|7.63|7.74|7.64|7.72|7.62|20
1680366000000|2023-04-01 16:20:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|7
1680366300000|2023-04-01 16:25:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|6
1680366600000|2023-04-01 16:30:00|7.73|7.63|7.74|7.64|7.74|7.64|7.72|7.62|4
1680366900000|2023-04-01 16:35:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|28
1680367200000|2023-04-01 16:40:00|7.73|7.63|7.76|7.66|7.76|7.66|7.73|7.63|22
1680367500000|2023-04-01 16:45:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|30
1680367800000|2023-04-01 16:50:00|7.75|7.65|7.73|7.63|7.76|7.66|7.68|7.58|59
1680368100000|2023-04-01 16:55:00|7.72|7.62|7.74|7.64|7.74|7.64|7.71|7.61|31
1680368400000|2023-04-01 17:00:00|7.73|7.63|7.76|7.66|7.76|7.66|7.73|7.63|48
1680368700000|2023-04-01 17:05:00|7.77|7.67|7.84|7.74|7.84|7.74|7.76|7.66|64
1680369000000|2023-04-01 17:10:00|7.83|7.73|7.82|7.72|7.84|7.74|7.8|7.7|60
1680369300000|2023-04-01 17:15:00|7.81|7.71|7.8|7.7|7.83|7.73|7.78|7.68|38
1680369600000|2023-04-01 17:20:00|7.79|7.69|7.83|7.73|7.83|7.73|7.78|7.68|49
1680369900000|2023-04-01 17:25:00|7.84|7.74|7.83|7.73|7.87|7.77|7.82|7.72|52
1680370200000|2023-04-01 17:30:00|7.84|7.74|7.83|7.73|7.88|7.78|7.83|7.73|48
1680370500000|2023-04-01 17:35:00|7.84|7.74|7.82|7.72|7.84|7.74|7.81|7.71|19
1680370800000|2023-04-01 17:40:00|7.81|7.71|7.86|7.76|7.87|7.77|7.81|7.71|46
1680371100000|2023-04-01 17:45:00|7.85|7.75|7.87|7.77|7.88|7.78|7.83|7.73|41
1680371400000|2023-04-01 17:50:00|7.88|7.78|7.9|7.8|7.93|7.83|7.87|7.77|109
1680371700000|2023-04-01 17:55:00|7.89|7.79|7.9|7.8|7.9|7.8|7.87|7.77|52
1680372000000|2023-04-01 18:00:00|7.89|7.79|7.9|7.8|7.91|7.81|7.87|7.77|64
1680372300000|2023-04-01 18:05:00|7.89|7.79|7.92|7.82|7.92|7.82|7.89|7.79|30
1680372600000|2023-04-01 18:10:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|17
1680372900000|2023-04-01 18:15:00|7.92|7.82|7.93|7.83|7.95|7.85|7.92|7.82|58
1680373200000|2023-04-01 18:20:00|7.92|7.82|7.96|7.86|7.96|7.86|7.92|7.82|45
1680373500000|2023-04-01 18:25:00|7.97|7.87|8|7.9|8|7.9|7.97|7.87|60
1680373800000|2023-04-01 18:30:00|8.01|7.91|8.03|7.93|8.05|7.95|8|7.9|71
1680374100000|2023-04-01 18:35:00|8.04|7.94|8.02|7.92|8.04|7.94|7.96|7.86|102
1680374400000|2023-04-01 18:40:00|8.03|7.93|8.07|7.97|8.09|7.99|8.03|7.93|97
1680374700000|2023-04-01 18:45:00|8.08|7.98|8.09|7.99|8.12|8.02|8.07|7.97|68
1680375000000|2023-04-01 18:50:00|8.08|7.98|8.11|8.01|8.11|8.01|8.05|7.95|46
1680375300000|2023-04-01 18:55:00|8.1|8|8.18|8.08|8.19|8.09|8.1|8|87
1680375600000|2023-04-01 19:00:00|8.19|8.09|8.22|8.12|8.24|8.14|8.14|8.04|91
1680375900000|2023-04-01 19:05:00|8.23|8.13|8.2|8.1|8.25|8.15|8.17|8.07|90
1680376200000|2023-04-01 19:10:00|8.19|8.09|8.15|8.05|8.21|8.11|8.14|8.04|55
1680376500000|2023-04-01 19:15:00|8.14|8.04|8.11|8.01|8.15|8.05|8.09|7.99|52
1680376800000|2023-04-01 19:20:00|8.1|8|8.09|7.99|8.1|8|8.07|7.97|68
1680377100000|2023-04-01 19:25:00|8.1|8|8.12|8.02|8.12|8.02|8.08|7.98|37
1680377400000|2023-04-01 19:30:00|8.11|8.01|8.19|8.09|8.2|8.1|8.11|8.01|51
1680377700000|2023-04-01 19:35:00|8.2|8.1|8.28|8.18|8.29|8.19|8.17|8.07|63
1680378000000|2023-04-01 19:40:00|8.27|8.17|8.26|8.16|8.29|8.19|8.24|8.14|96
1680378300000|2023-04-01 19:45:00|8.25|8.15|8.25|8.15|8.28|8.18|8.23|8.13|67
1680378600000|2023-04-01 19:50:00|8.24|8.14|8.27|8.17|8.3|8.2|8.24|8.14|66
1680378900000|2023-04-01 19:55:00|8.28|8.18|8.25|8.15|8.3|8.2|8.24|8.14|72
1680379200000|2023-04-01 20:00:00|8.26|8.16|8.23|8.13|8.31|8.21|8.22|8.12|74
1680379500000|2023-04-01 20:05:00|8.24|8.14|8.29|8.19|8.32|8.22|8.23|8.13|76
1680379800000|2023-04-01 20:10:00|8.3|8.2|8.29|8.19|8.33|8.23|8.28|8.18|54
1680380100000|2023-04-01 20:15:00|8.3|8.2|8.31|8.21|8.35|8.25|8.27|8.17|92
1680380400000|2023-04-01 20:20:00|8.3|8.2|8.35|8.25|8.36|8.26|8.3|8.2|82
1680380700000|2023-04-01 20:25:00|8.34|8.24|8.33|8.23|8.36|8.26|8.32|8.22|58
1680381000000|2023-04-01 20:30:00|8.31|8.21|8.33|8.23|8.34|8.24|8.29|8.19|41
1680381300000|2023-04-01 20:35:00|8.34|8.24|8.36|8.26|8.38|8.28|8.33|8.23|41
1680381600000|2023-04-01 20:40:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|26
1680381900000|2023-04-01 20:45:00|8.35|8.25|8.32|8.22|8.36|8.26|8.32|8.22|42
1680382200000|2023-04-01 20:50:00|8.31|8.21|8.27|8.17|8.32|8.22|8.26|8.16|67
1680382500000|2023-04-01 20:55:00|8.28|8.18|8.22|8.12|8.28|8.18|8.21|8.11|81
1680382800000|2023-04-01 21:00:00|8.23|8.13|8.2|8.1|8.24|8.14|8.18|8.08|78
1680383100000|2023-04-01 21:05:00|8.21|8.11|8.21|8.11|8.23|8.13|8.2|8.1|19
1680383400000|2023-04-01 21:10:00|8.22|8.12|8.18|8.08|8.22|8.12|8.17|8.07|47
1680383700000|2023-04-01 21:15:00|8.19|8.09|8.22|8.12|8.22|8.12|8.18|8.08|20
1680384000000|2023-04-01 21:20:00|8.21|8.11|8.2|8.1|8.22|8.12|8.19|8.09|18
1680384300000|2023-04-01 21:25:00|8.21|8.11|8.23|8.13|8.23|8.13|8.2|8.1|13
1680384600000|2023-04-01 21:30:00|8.24|8.14|8.25|8.15|8.26|8.16|8.23|8.13|42
1680384900000|2023-04-01 21:35:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|13
1680385200000|2023-04-01 21:40:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1680385500000|2023-04-01 21:45:00|8.24|8.14|8.21|8.11|8.24|8.14|8.18|8.08|32
1680385800000|2023-04-01 21:50:00|8.2|8.1|8.2|8.1|8.22|8.12|8.19|8.09|9
1680386100000|2023-04-01 21:55:00|8.21|8.11|8.23|8.13|8.24|8.14|8.21|8.11|13
1680386400000|2023-04-01 22:00:00|8.22|8.12|8.21|8.11|8.23|8.13|8.2|8.1|26
1680386700000|2023-04-01 22:05:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|32
1680387000000|2023-04-01 22:10:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|12
1680387300000|2023-04-01 22:15:00|8.22|8.12|8.26|8.16|8.27|8.17|8.22|8.12|39
1680387600000|2023-04-01 22:20:00|8.27|8.17|8.25|8.15|8.28|8.18|8.25|8.15|21
1680387900000|2023-04-01 22:25:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|13
1680388200000|2023-04-01 22:30:00|8.25|8.15|8.23|8.13|8.26|8.16|8.23|8.13|31
1680388500000|2023-04-01 22:35:00|8.24|8.14|8.26|8.16|8.26|8.16|8.23|8.13|15
1680388800000|2023-04-01 22:40:00|8.25|8.15|8.27|8.17|8.27|8.17|8.24|8.14|19
1680389100000|2023-04-01 22:45:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|12
1680389400000|2023-04-01 22:50:00|8.24|8.14|8.26|8.16|8.27|8.17|8.24|8.14|15
1680389700000|2023-04-01 22:55:00|8.25|8.15|8.27|8.17|8.28|8.18|8.25|8.15|17
1680390000000|2023-04-01 23:00:00|8.26|8.16|8.28|8.18|8.29|8.19|8.25|8.15|19
1680390300000|2023-04-01 23:05:00|8.29|8.19|8.3|8.2|8.3|8.2|8.27|8.17|40
1680390600000|2023-04-01 23:10:00|8.31|8.21|8.3|8.2|8.32|8.22|8.29|8.19|62
1680390900000|2023-04-01 23:15:00|8.29|8.19|8.31|8.21|8.32|8.22|8.29|8.19|43
1680391200000|2023-04-01 23:20:00|8.32|8.22|8.29|8.19|8.32|8.22|8.28|8.18|32
1680391500000|2023-04-01 23:25:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|52
1680391800000|2023-04-01 23:30:00|8.28|8.18|8.27|8.17|8.28|8.18|8.25|8.15|48
1680392100000|2023-04-01 23:35:00|8.26|8.16|8.23|8.13|8.27|8.17|8.23|8.13|72
1680392400000|2023-04-01 23:40:00|8.22|8.12|8.21|8.11|8.23|8.13|8.2|8.1|32
1680392700000|2023-04-01 23:45:00|8.22|8.12|8.21|8.11|8.24|8.14|8.21|8.11|16
1680393000000|2023-04-01 23:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|24
1680393300000|2023-04-01 23:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|10
1680393600000|2023-04-02 00:00:00|8.24|8.14|8.25|8.15|8.27|8.17|8.24|8.14|20
1680393900000|2023-04-02 00:05:00|8.24|8.14|8.28|8.18|8.28|8.18|8.23|8.13|37
1680394200000|2023-04-02 00:10:00|8.29|8.19|8.3|8.2|8.3|8.2|8.28|8.18|10
1680394500000|2023-04-02 00:15:00|8.31|8.21|8.33|8.23|8.36|8.26|8.3|8.2|37
1680394800000|2023-04-02 00:20:00|8.32|8.22|8.36|8.26|8.36|8.26|8.3|8.2|51
1680395100000|2023-04-02 00:25:00|8.37|8.27|8.38|8.28|8.43|8.33|8.37|8.27|104
1680395400000|2023-04-02 00:30:00|8.39|8.29|8.48|8.38|8.48|8.38|8.35|8.25|48
1680395700000|2023-04-02 00:35:00|8.47|8.37|8.47|8.37|8.49|8.39|8.42|8.32|93
1680396000000|2023-04-02 00:40:00|8.46|8.36|8.49|8.39|8.52|8.42|8.44|8.34|98
1680396300000|2023-04-02 00:45:00|8.48|8.38|8.42|8.32|8.51|8.41|8.41|8.31|81
1680396600000|2023-04-02 00:50:00|8.41|8.31|8.43|8.33|8.44|8.34|8.4|8.3|77
1680396900000|2023-04-02 00:55:00|8.42|8.32|8.4|8.3|8.43|8.33|8.39|8.29|45
1680397200000|2023-04-02 01:00:00|8.39|8.29|8.39|8.29|8.45|8.35|8.37|8.27|89
1680397500000|2023-04-02 01:05:00|8.38|8.28|8.39|8.29|8.41|8.31|8.38|8.28|46
1680397800000|2023-04-02 01:10:00|8.4|8.3|8.37|8.27|8.4|8.3|8.37|8.27|22
1680398100000|2023-04-02 01:15:00|8.36|8.26|8.35|8.25|8.37|8.27|8.33|8.23|60
1680398400000|2023-04-02 01:20:00|8.34|8.24|8.36|8.26|8.37|8.27|8.34|8.24|39
1680398700000|2023-04-02 01:25:00|8.37|8.27|8.42|8.32|8.44|8.34|8.36|8.26|34
1680399000000|2023-04-02 01:30:00|8.41|8.31|8.44|8.34|8.47|8.37|8.41|8.31|46
1680399300000|2023-04-02 01:35:00|8.45|8.35|8.48|8.38|8.5|8.4|8.45|8.35|70
1680399600000|2023-04-02 01:40:00|8.49|8.39|8.52|8.42|8.53|8.43|8.48|8.38|60
1680399900000|2023-04-02 01:45:00|8.53|8.43|8.54|8.44|8.57|8.47|8.5|8.4|94
1680400200000|2023-04-02 01:50:00|8.53|8.43|8.54|8.44|8.59|8.49|8.53|8.43|62
1680400500000|2023-04-02 01:55:00|8.53|8.43|8.57|8.47|8.59|8.49|8.53|8.43|47
1680400800000|2023-04-02 02:00:00|8.56|8.46|8.52|8.42|8.57|8.47|8.5|8.4|69
1680401100000|2023-04-02 02:05:00|8.51|8.41|8.55|8.45|8.57|8.47|8.5|8.4|81
1680401400000|2023-04-02 02:10:00|8.56|8.46|8.59|8.49|8.61|8.51|8.53|8.43|78
1680401700000|2023-04-02 02:15:00|8.6|8.5|8.52|8.42|8.61|8.51|8.52|8.42|63
1680402000000|2023-04-02 02:20:00|8.51|8.41|8.52|8.42|8.53|8.43|8.51|8.41|18
1680402300000|2023-04-02 02:25:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|28
1680402600000|2023-04-02 02:30:00|8.49|8.39|8.51|8.41|8.53|8.43|8.48|8.38|29
1680402900000|2023-04-02 02:35:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|13
1680403200000|2023-04-02 02:40:00|8.51|8.41|8.51|8.41|8.52|8.42|8.49|8.39|77
1680403500000|2023-04-02 02:45:00|8.5|8.4|8.47|8.37|8.51|8.41|8.47|8.37|36
1680403800000|2023-04-02 02:50:00|8.46|8.36|8.46|8.36|8.48|8.38|8.45|8.35|59
1680404100000|2023-04-02 02:55:00|8.45|8.35|8.44|8.34|8.46|8.36|8.43|8.33|50
1680404400000|2023-04-02 03:00:00|8.43|8.33|8.45|8.35|8.46|8.36|8.43|8.33|21
1680404700000|2023-04-02 03:05:00|8.46|8.36|8.44|8.34|8.46|8.36|8.42|8.32|27
1680405000000|2023-04-02 03:10:00|8.45|8.35|8.42|8.32|8.45|8.35|8.42|8.32|46
1680405300000|2023-04-02 03:15:00|8.43|8.33|8.47|8.37|8.48|8.38|8.42|8.32|43
1680405600000|2023-04-02 03:20:00|8.48|8.38|8.49|8.39|8.5|8.4|8.47|8.37|14
1680405900000|2023-04-02 03:25:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|27
1680406200000|2023-04-02 03:30:00|8.47|8.37|8.45|8.35|8.48|8.38|8.44|8.34|13
1680406500000|2023-04-02 03:35:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|30
1680406800000|2023-04-02 03:40:00|8.44|8.34|8.44|8.34|8.44|8.34|8.42|8.32|15
1680407100000|2023-04-02 03:45:00|8.43|8.33|8.46|8.36|8.46|8.36|8.43|8.33|4
1680407400000|2023-04-02 03:50:00|8.47|8.37|8.47|8.37|8.49|8.39|8.47|8.37|25
1680407700000|2023-04-02 03:55:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|22
1680408000000|2023-04-02 04:00:00|8.46|8.36|8.46|8.36|8.47|8.37|8.44|8.34|31
1680408300000|2023-04-02 04:05:00|8.47|8.37|8.46|8.36|8.48|8.38|8.46|8.36|12
1680408600000|2023-04-02 04:10:00|8.47|8.37|8.49|8.39|8.49|8.39|8.46|8.36|45
1680408900000|2023-04-02 04:15:00|8.5|8.4|8.51|8.41|8.52|8.42|8.48|8.38|26
1680409200000|2023-04-02 04:20:00|8.52|8.42|8.48|8.38|8.52|8.42|8.47|8.37|45
1680409500000|2023-04-02 04:25:00|8.47|8.37|8.46|8.36|8.49|8.39|8.46|8.36|20
1680409800000|2023-04-02 04:30:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|26
1680410100000|2023-04-02 04:35:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|27
1680410400000|2023-04-02 04:40:00|8.46|8.36|8.48|8.38|8.49|8.39|8.45|8.35|29
1680410700000|2023-04-02 04:45:00|8.49|8.39|8.48|8.38|8.5|8.4|8.48|8.38|26
1680411000000|2023-04-02 04:50:00|8.49|8.39|8.5|8.4|8.51|8.41|8.48|8.38|22
1680411300000|2023-04-02 04:55:00|8.51|8.41|8.51|8.41|8.54|8.44|8.5|8.4|37
1680411600000|2023-04-02 05:00:00|8.5|8.4|8.53|8.43|8.53|8.43|8.49|8.39|26
1680411900000|2023-04-02 05:05:00|8.52|8.42|8.54|8.44|8.55|8.45|8.52|8.42|37
1680412200000|2023-04-02 05:10:00|8.55|8.45|8.5|8.4|8.55|8.45|8.5|8.4|32
1680412500000|2023-04-02 05:15:00|8.51|8.41|8.5|8.4|8.51|8.41|8.47|8.37|66
1680412800000|2023-04-02 05:20:00|8.49|8.39|8.48|8.38|8.5|8.4|8.48|8.38|12
1680413100000|2023-04-02 05:25:00|8.49|8.39|8.52|8.42|8.52|8.42|8.49|8.39|20
1680413400000|2023-04-02 05:30:00|8.51|8.41|8.54|8.44|8.55|8.45|8.51|8.41|24
1680413700000|2023-04-02 05:35:00|8.55|8.45|8.53|8.43|8.55|8.45|8.53|8.43|17
1680414000000|2023-04-02 05:40:00|8.54|8.44|8.55|8.45|8.58|8.48|8.54|8.44|40
1680414300000|2023-04-02 05:45:00|8.56|8.46|8.53|8.43|8.56|8.46|8.53|8.43|38
1680414600000|2023-04-02 05:50:00|8.54|8.44|8.52|8.42|8.54|8.44|8.51|8.41|33
1680414900000|2023-04-02 05:55:00|8.53|8.43|8.5|8.4|8.53|8.43|8.49|8.39|12
1680415200000|2023-04-02 06:00:00|8.51|8.41|8.51|8.41|8.52|8.42|8.49|8.39|35
1680415500000|2023-04-02 06:05:00|8.52|8.42|8.45|8.35|8.52|8.42|8.45|8.35|42
1680415800000|2023-04-02 06:10:00|8.46|8.36|8.45|8.35|8.47|8.37|8.44|8.34|30
1680416100000|2023-04-02 06:15:00|8.46|8.36|8.43|8.33|8.46|8.36|8.43|8.33|28
1680416400000|2023-04-02 06:20:00|8.44|8.34|8.4|8.3|8.44|8.34|8.38|8.28|77
1680416700000|2023-04-02 06:25:00|8.41|8.31|8.39|8.29|8.42|8.32|8.39|8.29|19
1680417000000|2023-04-02 06:30:00|8.4|8.3|8.41|8.31|8.42|8.32|8.39|8.29|24
1680417300000|2023-04-02 06:35:00|8.42|8.32|8.4|8.3|8.42|8.32|8.39|8.29|19
1680417600000|2023-04-02 06:40:00|8.39|8.29|8.4|8.3|8.42|8.32|8.39|8.29|44
1680417900000|2023-04-02 06:45:00|8.41|8.31|8.43|8.33|8.43|8.33|8.4|8.3|25
1680418200000|2023-04-02 06:50:00|8.44|8.34|8.47|8.37|8.47|8.37|8.43|8.33|40
1680418500000|2023-04-02 06:55:00|8.46|8.36|8.46|8.36|8.47|8.37|8.44|8.34|21
1680418800000|2023-04-02 07:00:00|8.45|8.35|8.43|8.33|8.46|8.36|8.43|8.33|9
1680419100000|2023-04-02 07:05:00|8.44|8.34|8.44|8.34|8.46|8.36|8.43|8.33|11
1680419400000|2023-04-02 07:10:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|8
1680419700000|2023-04-02 07:15:00|8.45|8.35|8.41|8.31|8.45|8.35|8.41|8.31|23
1680420000000|2023-04-02 07:20:00|8.4|8.3|8.41|8.31|8.42|8.32|8.4|8.3|44
1680420300000|2023-04-02 07:25:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|21
1680420600000|2023-04-02 07:30:00|8.43|8.33|8.44|8.34|8.45|8.35|8.42|8.32|36
1680420900000|2023-04-02 07:35:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|9
1680421200000|2023-04-02 07:40:00|8.46|8.36|8.43|8.33|8.46|8.36|8.43|8.33|26
1680421500000|2023-04-02 07:45:00|8.44|8.34|8.46|8.36|8.46|8.36|8.44|8.34|35
1680421800000|2023-04-02 07:50:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|26
1680422100000|2023-04-02 07:55:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|3
1680422400000|2023-04-02 08:00:00|8.48|8.38|8.42|8.32|8.48|8.38|8.42|8.32|16
1680422700000|2023-04-02 08:05:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|9
1680423000000|2023-04-02 08:10:00|8.42|8.32|8.42|8.32|8.44|8.34|8.41|8.31|37
1680423300000|2023-04-02 08:15:00|8.41|8.31|8.42|8.32|8.43|8.33|8.41|8.31|24
1680423600000|2023-04-02 08:20:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|19
1680423900000|2023-04-02 08:25:00|8.44|8.34|8.45|8.35|8.45|8.35|8.43|8.33|12
1680424200000|2023-04-02 08:30:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|2
1680424500000|2023-04-02 08:35:00|8.42|8.32|8.42|8.32|8.44|8.34|8.42|8.32|13
1680424800000|2023-04-02 08:40:00|8.41|8.31|8.39|8.29|8.42|8.32|8.38|8.28|27
1680425100000|2023-04-02 08:45:00|8.4|8.3|8.31|8.21|8.4|8.3|8.26|8.16|75
1680425400000|2023-04-02 08:50:00|8.3|8.2|8.34|8.24|8.34|8.24|8.3|8.2|43
1680425700000|2023-04-02 08:55:00|8.33|8.23|8.31|8.21|8.34|8.24|8.31|8.21|15
1680426000000|2023-04-02 09:00:00|8.32|8.22|8.33|8.23|8.34|8.24|8.31|8.21|16
1680426300000|2023-04-02 09:05:00|8.32|8.22|8.34|8.24|8.34|8.24|8.31|8.21|17
1680426600000|2023-04-02 09:10:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|32
1680426900000|2023-04-02 09:15:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|23
1680427200000|2023-04-02 09:20:00|8.32|8.22|8.34|8.24|8.34|8.24|8.31|8.21|31
1680427500000|2023-04-02 09:25:00|8.33|8.23|8.34|8.24|8.34|8.24|8.32|8.22|16
1680427800000|2023-04-02 09:30:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|20
1680428100000|2023-04-02 09:35:00|8.31|8.21|8.32|8.22|8.32|8.22|8.3|8.2|24
1680428400000|2023-04-02 09:40:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|6
1680428700000|2023-04-02 09:45:00|8.31|8.21|8.34|8.24|8.34|8.24|8.31|8.21|20
1680429000000|2023-04-02 09:50:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|26
1680429300000|2023-04-02 09:55:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|14
1680429600000|2023-04-02 10:00:00|8.31|8.21|8.31|8.21|8.32|8.22|8.29|8.19|27
1680429900000|2023-04-02 10:05:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|3
1680430200000|2023-04-02 10:10:00|8.33|8.23|8.31|8.21|8.33|8.23|8.3|8.2|17
1680430500000|2023-04-02 10:15:00|8.32|8.22|8.32|8.22|8.32|8.22|8.32|8.22|1
1680430800000|2023-04-02 10:20:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|3
1680431100000|2023-04-02 10:25:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|16
1680431400000|2023-04-02 10:30:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|9
1680431700000|2023-04-02 10:35:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|8
1680432000000|2023-04-02 10:40:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|4
1680432300000|2023-04-02 10:45:00|8.31|8.21|8.3|8.2|8.32|8.22|8.29|8.19|12
1680433200000|2023-04-02 11:00:00|8.29|8.19|8.28|8.18|8.3|8.2|8.27|8.17|34
1680433500000|2023-04-02 11:05:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|12
1680433800000|2023-04-02 11:10:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|17
1680434100000|2023-04-02 11:15:00|8.3|8.2|8.32|8.22|8.33|8.23|8.3|8.2|15
1680434400000|2023-04-02 11:20:00|8.31|8.21|8.33|8.23|8.33|8.23|8.31|8.21|11
1680434700000|2023-04-02 11:25:00|8.32|8.22|8.31|8.21|8.33|8.23|8.31|8.21|14
1680435000000|2023-04-02 11:30:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|6
1680435300000|2023-04-02 11:35:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|8
1680435600000|2023-04-02 11:40:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|12
1680435900000|2023-04-02 11:45:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|4
1680436200000|2023-04-02 11:50:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|5
1680436500000|2023-04-02 11:55:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|18
1680436800000|2023-04-02 12:00:00|8.27|8.17|8.21|8.11|8.27|8.17|8.21|8.11|27
1680437100000|2023-04-02 12:05:00|8.22|8.12|8.24|8.14|8.24|8.14|8.21|8.11|23
1680437400000|2023-04-02 12:10:00|8.23|8.13|8.22|8.12|8.24|8.14|8.21|8.11|18
1680437700000|2023-04-02 12:15:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|34
1680438000000|2023-04-02 12:20:00|8.23|8.13|8.23|8.13|8.24|8.14|8.21|8.11|7
1680438300000|2023-04-02 12:25:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|20
1680438600000|2023-04-02 12:30:00|8.24|8.14|8.22|8.12|8.25|8.15|8.21|8.11|23
1680438900000|2023-04-02 12:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|14
1680439200000|2023-04-02 12:40:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|32
1680439500000|2023-04-02 12:45:00|8.23|8.13|8.24|8.14|8.24|8.14|8.21|8.11|32
1680439800000|2023-04-02 12:50:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|28
1680440100000|2023-04-02 12:55:00|8.23|8.13|8.2|8.1|8.24|8.14|8.17|8.07|43
1680440400000|2023-04-02 13:00:00|8.21|8.11|8.17|8.07|8.21|8.11|8.15|8.05|35
1680440700000|2023-04-02 13:05:00|8.16|8.06|8.13|8.03|8.17|8.07|8.11|8.01|50
1680441000000|2023-04-02 13:10:00|8.12|8.02|8.08|7.98|8.12|8.02|8.05|7.95|47
1680441300000|2023-04-02 13:15:00|8.09|7.99|8.07|7.97|8.11|8.01|8.06|7.96|77
1680441600000|2023-04-02 13:20:00|8.08|7.98|8.09|7.99|8.1|8|8.03|7.93|90
1680441900000|2023-04-02 13:25:00|8.08|7.98|8.1|8|8.11|8.01|8.08|7.98|31
1680442200000|2023-04-02 13:30:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|49
1680442500000|2023-04-02 13:35:00|8.1|8|8.05|7.95|8.11|8.01|8.05|7.95|44
1680442800000|2023-04-02 13:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.03|7.93|48
1680443100000|2023-04-02 13:45:00|8.06|7.96|8.03|7.93|8.08|7.98|8.02|7.92|50
1680443400000|2023-04-02 13:50:00|8.04|7.94|8.01|7.91|8.05|7.95|8.01|7.91|36
1680443700000|2023-04-02 13:55:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|30
1680444000000|2023-04-02 14:00:00|8.02|7.92|8.06|7.96|8.06|7.96|8.01|7.91|47
1680444300000|2023-04-02 14:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|35
1680444600000|2023-04-02 14:10:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|25
1680444900000|2023-04-02 14:15:00|8.05|7.95|8.07|7.97|8.07|7.97|8.04|7.94|27
1680445200000|2023-04-02 14:20:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|16
1680445500000|2023-04-02 14:25:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|13
1680445800000|2023-04-02 14:30:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|17
1680446100000|2023-04-02 14:35:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|4
1680446400000|2023-04-02 14:40:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|11
1680446700000|2023-04-02 14:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|15
1680447000000|2023-04-02 14:50:00|8.06|7.96|8.05|7.95|8.07|7.97|8.04|7.94|30
1680447300000|2023-04-02 14:55:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|21
1680447600000|2023-04-02 15:00:00|8.03|7.93|7.94|7.84|8.05|7.95|7.87|7.77|146
1680447900000|2023-04-02 15:05:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|63
1680448200000|2023-04-02 15:10:00|7.94|7.84|7.94|7.84|7.95|7.85|7.92|7.82|109
1680448500000|2023-04-02 15:15:00|7.95|7.85|7.92|7.82|7.95|7.85|7.91|7.81|86
1680448800000|2023-04-02 15:20:00|7.91|7.81|7.96|7.86|7.96|7.86|7.91|7.81|42
1680449100000|2023-04-02 15:25:00|7.95|7.85|7.92|7.82|7.96|7.86|7.92|7.82|38
1680449400000|2023-04-02 15:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.91|7.81|54
1680449700000|2023-04-02 15:35:00|7.93|7.83|7.95|7.85|7.96|7.86|7.93|7.83|29
1680450000000|2023-04-02 15:40:00|7.94|7.84|7.95|7.85|7.96|7.86|7.93|7.83|46
1680450300000|2023-04-02 15:45:00|7.94|7.84|7.96|7.86|7.97|7.87|7.94|7.84|21
1680450600000|2023-04-02 15:50:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|25
1680450900000|2023-04-02 15:55:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|15
1680451200000|2023-04-02 16:00:00|7.93|7.83|7.94|7.84|7.95|7.85|7.92|7.82|18
1680451500000|2023-04-02 16:05:00|7.93|7.83|7.97|7.87|7.97|7.87|7.93|7.83|19
1680451800000|2023-04-02 16:10:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|44
1680452100000|2023-04-02 16:15:00|7.96|7.86|8|7.9|8|7.9|7.95|7.85|17
1680452400000|2023-04-02 16:20:00|7.99|7.89|8.04|7.94|8.04|7.94|7.98|7.88|63
1680452700000|2023-04-02 16:25:00|8.03|7.93|8|7.9|8.04|7.94|7.99|7.89|56
1680453000000|2023-04-02 16:30:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|23
1680453300000|2023-04-02 16:35:00|7.98|7.88|7.98|7.88|7.99|7.89|7.94|7.84|45
1680453600000|2023-04-02 16:40:00|7.97|7.87|7.99|7.89|7.99|7.89|7.96|7.86|25
1680453900000|2023-04-02 16:45:00|7.98|7.88|8|7.9|8|7.9|7.97|7.87|13
1680454200000|2023-04-02 16:50:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|22
1680454500000|2023-04-02 16:55:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|18
1680454800000|2023-04-02 17:00:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|35
1680455100000|2023-04-02 17:05:00|8|7.9|8.02|7.92|8.03|7.93|8|7.9|17
1680455400000|2023-04-02 17:10:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|15
1680455700000|2023-04-02 17:15:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|28
1680456000000|2023-04-02 17:20:00|8.04|7.94|8.03|7.93|8.05|7.95|8.02|7.92|10
1680456300000|2023-04-02 17:25:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|28
1680456600000|2023-04-02 17:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.02|7.92|38
1680456900000|2023-04-02 17:35:00|8.06|7.96|8.07|7.97|8.08|7.98|8.05|7.95|8
1680457200000|2023-04-02 17:40:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|3
1680457500000|2023-04-02 17:45:00|8.05|7.95|8.06|7.96|8.08|7.98|8.05|7.95|44
1680457800000|2023-04-02 17:50:00|8.07|7.97|8.04|7.94|8.07|7.97|8.04|7.94|26
1680458100000|2023-04-02 17:55:00|8.03|7.93|8.05|7.95|8.06|7.96|8.03|7.93|27
1680458400000|2023-04-02 18:00:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|7
1680458700000|2023-04-02 18:05:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|17
1680459000000|2023-04-02 18:10:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|11
1680459300000|2023-04-02 18:15:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|4
1680459600000|2023-04-02 18:20:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|19
1680459900000|2023-04-02 18:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|18
1680460200000|2023-04-02 18:30:00|8.04|7.94|8.06|7.96|8.06|7.96|8.03|7.93|9
1680460500000|2023-04-02 18:35:00|8.07|7.97|8.05|7.95|8.07|7.97|8.04|7.94|17
1680460800000|2023-04-02 18:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|10
1680461100000|2023-04-02 18:45:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|20
1680461400000|2023-04-02 18:50:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|18
1680461700000|2023-04-02 18:55:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|11
1680462000000|2023-04-02 19:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|9
1680462300000|2023-04-02 19:05:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|19
1680462600000|2023-04-02 19:10:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|6
1680462900000|2023-04-02 19:15:00|8.03|7.93|8|7.9|8.04|7.94|7.99|7.89|32
1680463200000|2023-04-02 19:20:00|8.01|7.91|8.01|7.91|8.01|7.91|7.98|7.88|25
1680463500000|2023-04-02 19:25:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|21
1680463800000|2023-04-02 19:30:00|8.03|7.93|7.98|7.88|8.04|7.94|7.98|7.88|24
1680464100000|2023-04-02 19:35:00|7.99|7.89|7.98|7.88|8|7.9|7.96|7.86|60
1680464400000|2023-04-02 19:40:00|7.97|7.87|7.94|7.84|7.98|7.88|7.89|7.79|70
1680464700000|2023-04-02 19:45:00|7.93|7.83|7.96|7.86|7.96|7.86|7.93|7.83|30
1680465000000|2023-04-02 19:50:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|21
1680465300000|2023-04-02 19:55:00|7.96|7.86|7.96|7.86|7.96|7.86|7.94|7.84|23
1680465600000|2023-04-02 20:00:00|7.95|7.85|7.97|7.87|7.98|7.88|7.94|7.84|43
1680465900000|2023-04-02 20:05:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|17
1680466200000|2023-04-02 20:10:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|11
1680466500000|2023-04-02 20:15:00|7.96|7.86|7.98|7.88|7.99|7.89|7.96|7.86|17
1680466800000|2023-04-02 20:20:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|18
1680467100000|2023-04-02 20:25:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|17
1680467400000|2023-04-02 20:30:00|8|7.9|8.03|7.93|8.03|7.93|8|7.9|8
1680467700000|2023-04-02 20:35:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|12
1680468000000|2023-04-02 20:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|6
1680468300000|2023-04-02 20:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|14
1680468900000|2023-04-02 20:55:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|2
1680469200000|2023-04-02 21:00:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|5
1680469500000|2023-04-02 21:05:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|11
1680469800000|2023-04-02 21:10:00|8.04|7.94|8.01|7.91|8.04|7.94|8.01|7.91|14
1680470100000|2023-04-02 21:15:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|18
1680470400000|2023-04-02 21:20:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|10
1680470700000|2023-04-02 21:25:00|8|7.9|8.02|7.92|8.02|7.92|7.99|7.89|13
1680471000000|2023-04-02 21:30:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|4
1680471300000|2023-04-02 21:35:00|8.01|7.91|7.99|7.89|8.01|7.91|7.99|7.89|35
1680471600000|2023-04-02 21:40:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|14
1680471900000|2023-04-02 21:45:00|7.98|7.88|7.98|7.88|7.99|7.89|7.96|7.86|15
1680472200000|2023-04-02 21:50:00|7.97|7.87|7.96|7.86|7.98|7.88|7.95|7.85|30
1680472500000|2023-04-02 21:55:00|7.97|7.87|7.98|7.88|7.99|7.89|7.96|7.86|38
1680472800000|2023-04-02 22:00:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|97
1680473100000|2023-04-02 22:05:00|7.98|7.88|7.94|7.84|7.98|7.88|7.94|7.84|71
1680473400000|2023-04-02 22:10:00|7.93|7.83|7.91|7.81|7.93|7.83|7.9|7.8|77
1680473700000|2023-04-02 22:15:00|7.9|7.8|7.85|7.75|7.93|7.83|7.83|7.73|68
1680474000000|2023-04-02 22:20:00|7.86|7.76|7.82|7.72|7.86|7.76|7.79|7.69|95
1680474300000|2023-04-02 22:25:00|7.83|7.73|7.86|7.76|7.88|7.78|7.83|7.73|56
1680474600000|2023-04-02 22:30:00|7.87|7.77|7.82|7.72|7.87|7.77|7.81|7.71|104
1680474900000|2023-04-02 22:35:00|7.83|7.73|7.84|7.74|7.85|7.75|7.82|7.72|70
1680475200000|2023-04-02 22:40:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|60
1680475500000|2023-04-02 22:45:00|7.87|7.77|7.89|7.79|7.9|7.8|7.86|7.76|35
1680475800000|2023-04-02 22:50:00|7.9|7.8|7.93|7.83|7.94|7.84|7.9|7.8|50
1680476100000|2023-04-02 22:55:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|58
1680476400000|2023-04-02 23:00:00|7.94|7.84|7.93|7.83|7.95|7.85|7.92|7.82|52
1680476700000|2023-04-02 23:05:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|48
1680477000000|2023-04-02 23:10:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|19
1680477300000|2023-04-02 23:15:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|13
1680477600000|2023-04-02 23:20:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|32
1680477900000|2023-04-02 23:25:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|60
1680478200000|2023-04-02 23:30:00|7.96|7.86|7.97|7.87|7.98|7.88|7.95|7.85|48
1680478500000|2023-04-02 23:35:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|28
1680478800000|2023-04-02 23:40:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|20
1680479100000|2023-04-02 23:45:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|47
1680479400000|2023-04-02 23:50:00|7.95|7.85|7.96|7.86|7.97|7.87|7.95|7.85|6
1680479700000|2023-04-02 23:55:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|38
1680480000000|2023-04-03 00:00:00|7.95|7.85|7.93|7.83|7.96|7.86|7.93|7.83|39
1680480300000|2023-04-03 00:05:00|7.92|7.82|7.95|7.85|7.95|7.85|7.92|7.82|34
1680480600000|2023-04-03 00:10:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|55
1680480900000|2023-04-03 00:15:00|7.95|7.85|7.94|7.84|7.96|7.86|7.94|7.84|50
1680481200000|2023-04-03 00:20:00|7.95|7.85|7.92|7.82|7.95|7.85|7.92|7.82|36
1680481500000|2023-04-03 00:25:00|7.91|7.81|7.93|7.83|7.94|7.84|7.91|7.81|57
1680481800000|2023-04-03 00:30:00|7.94|7.84|7.91|7.81|7.94|7.84|7.91|7.81|50
1680482100000|2023-04-03 00:35:00|7.92|7.82|7.89|7.79|7.92|7.82|7.88|7.78|26
1680482400000|2023-04-03 00:40:00|7.9|7.8|7.9|7.8|7.9|7.8|7.88|7.78|47
1680482700000|2023-04-03 00:45:00|7.89|7.79|7.91|7.81|7.93|7.83|7.89|7.79|103
1680483000000|2023-04-03 00:50:00|7.9|7.8|7.93|7.83|7.93|7.83|7.9|7.8|46
1680483300000|2023-04-03 00:55:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|61
1680483600000|2023-04-03 01:00:00|7.93|7.83|7.97|7.87|7.97|7.87|7.92|7.82|43
1680483900000|2023-04-03 01:05:00|7.96|7.86|7.92|7.82|7.97|7.87|7.91|7.81|23
1680484200000|2023-04-03 01:10:00|7.93|7.83|7.9|7.8|7.93|7.83|7.9|7.8|38
1680484500000|2023-04-03 01:15:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|31
1680484800000|2023-04-03 01:20:00|7.9|7.8|7.87|7.77|7.91|7.81|7.87|7.77|23
1680485100000|2023-04-03 01:25:00|7.86|7.76|7.83|7.73|7.87|7.77|7.83|7.73|68
1680485400000|2023-04-03 01:30:00|7.84|7.74|7.86|7.76|7.86|7.76|7.83|7.73|21
1680485700000|2023-04-03 01:35:00|7.85|7.75|7.82|7.72|7.85|7.75|7.81|7.71|32
1680486000000|2023-04-03 01:40:00|7.81|7.71|7.72|7.62|7.83|7.73|7.68|7.58|128
1680486300000|2023-04-03 01:45:00|7.73|7.63|7.72|7.62|7.73|7.63|7.66|7.56|228
1680486600000|2023-04-03 01:50:00|7.73|7.63|7.74|7.64|7.75|7.65|7.71|7.61|94
1680486900000|2023-04-03 01:55:00|7.75|7.65|7.75|7.65|7.76|7.66|7.72|7.62|65
1680487200000|2023-04-03 02:00:00|7.74|7.64|7.77|7.67|7.77|7.67|7.74|7.64|48
1680487500000|2023-04-03 02:05:00|7.76|7.66|7.79|7.69|7.79|7.69|7.75|7.65|50
1680487800000|2023-04-03 02:10:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|8
1680488100000|2023-04-03 02:15:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|46
1680488400000|2023-04-03 02:20:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|118
1680488700000|2023-04-03 02:25:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|53
1680489000000|2023-04-03 02:30:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|14
1680489300000|2023-04-03 02:35:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|71
1680489600000|2023-04-03 02:40:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|40
1680489900000|2023-04-03 02:45:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|68
1680490200000|2023-04-03 02:50:00|7.78|7.68|7.8|7.7|7.81|7.71|7.78|7.68|35
1680490500000|2023-04-03 02:55:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|10
1680490800000|2023-04-03 03:00:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|22
1680491100000|2023-04-03 03:05:00|7.79|7.69|7.78|7.68|7.8|7.7|7.77|7.67|58
1680491400000|2023-04-03 03:10:00|7.77|7.67|7.79|7.69|7.79|7.69|7.76|7.66|55
1680491700000|2023-04-03 03:15:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|24
1680492000000|2023-04-03 03:20:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|70
1680492300000|2023-04-03 03:25:00|7.78|7.68|7.79|7.69|7.79|7.69|7.76|7.66|28
1680492600000|2023-04-03 03:30:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|36
1680492900000|2023-04-03 03:35:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|17
1680493200000|2023-04-03 03:40:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|16
1680493800000|2023-04-03 03:50:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|33
1680494100000|2023-04-03 03:55:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|15
1680494400000|2023-04-03 04:00:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|40
1680494700000|2023-04-03 04:05:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|11
1680495000000|2023-04-03 04:10:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|7
1680495300000|2023-04-03 04:15:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|23
1680495600000|2023-04-03 04:20:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|22
1680495900000|2023-04-03 04:25:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|3
1680496200000|2023-04-03 04:30:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|23
1680496500000|2023-04-03 04:35:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|30
1680496800000|2023-04-03 04:40:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|22
1680497100000|2023-04-03 04:45:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|14
1680497400000|2023-04-03 04:50:00|7.82|7.72|7.8|7.7|7.82|7.72|7.8|7.7|45
1680497700000|2023-04-03 04:55:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|7
1680498000000|2023-04-03 05:00:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|5
1680498300000|2023-04-03 05:05:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|10
1680498600000|2023-04-03 05:10:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|24
1680498900000|2023-04-03 05:15:00|7.81|7.71|7.81|7.71|7.81|7.71|7.81|7.71|1
1680499200000|2023-04-03 05:20:00|7.8|7.7|7.83|7.73|7.83|7.73|7.8|7.7|22
1680499500000|2023-04-03 05:25:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|39
1680499800000|2023-04-03 05:30:00|7.83|7.73|7.87|7.77|7.87|7.77|7.83|7.73|33
1680500100000|2023-04-03 05:35:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|36
1680500400000|2023-04-03 05:40:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|16
1680500700000|2023-04-03 05:45:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|82
1680501000000|2023-04-03 05:50:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|87
1680501300000|2023-04-03 05:55:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|31
1680501600000|2023-04-03 06:00:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|38
1680501900000|2023-04-03 06:05:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|3
1680502200000|2023-04-03 06:10:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|28
1680502500000|2023-04-03 06:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|23
1680502800000|2023-04-03 06:20:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|23
1680503100000|2023-04-03 06:25:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|16
1680503400000|2023-04-03 06:30:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1680503700000|2023-04-03 06:35:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|27
1680504000000|2023-04-03 06:40:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|5
1680504300000|2023-04-03 06:45:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|16
1680504600000|2023-04-03 06:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|11
1680504900000|2023-04-03 06:55:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|4
1680505200000|2023-04-03 07:00:00|7.85|7.75|7.87|7.77|7.88|7.78|7.85|7.75|9
1680505500000|2023-04-03 07:05:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|31
1680505800000|2023-04-03 07:10:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|71
1680506100000|2023-04-03 07:15:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|4
1680506400000|2023-04-03 07:20:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|11
1680506700000|2023-04-03 07:25:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|39
1680507000000|2023-04-03 07:30:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|11
1680507300000|2023-04-03 07:35:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|32
1680507600000|2023-04-03 07:40:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|3
1680507900000|2023-04-03 07:45:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|12
1680508200000|2023-04-03 07:50:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|30
1680508500000|2023-04-03 07:55:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|10
1680508800000|2023-04-03 08:00:00|7.88|7.78|7.9|7.8|7.91|7.81|7.87|7.77|39
1680509100000|2023-04-03 08:05:00|7.91|7.81|7.93|7.83|7.94|7.84|7.9|7.8|25
1680509400000|2023-04-03 08:10:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|38
1680509700000|2023-04-03 08:15:00|7.92|7.82|7.95|7.85|7.97|7.87|7.92|7.82|84
1680510000000|2023-04-03 08:20:00|7.96|7.86|7.96|7.86|7.98|7.88|7.94|7.84|69
1680510300000|2023-04-03 08:25:00|7.97|7.87|7.97|7.87|7.98|7.88|7.95|7.85|29
1680510600000|2023-04-03 08:30:00|7.96|7.86|7.97|7.87|7.99|7.89|7.96|7.86|16
1680510900000|2023-04-03 08:35:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|22
1680511200000|2023-04-03 08:40:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|52
1680511500000|2023-04-03 08:45:00|7.96|7.86|7.93|7.83|7.96|7.86|7.91|7.81|32
1680511800000|2023-04-03 08:50:00|7.92|7.82|7.91|7.81|7.94|7.84|7.91|7.81|124
1680512100000|2023-04-03 08:55:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|9
1680512400000|2023-04-03 09:00:00|7.93|7.83|7.92|7.82|7.93|7.83|7.9|7.8|26
1680512700000|2023-04-03 09:05:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|28
1680513000000|2023-04-03 09:10:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|24
1680513300000|2023-04-03 09:15:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|65
1680513600000|2023-04-03 09:20:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|55
1680513900000|2023-04-03 09:25:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|13
1680514200000|2023-04-03 09:30:00|7.92|7.82|7.91|7.81|7.94|7.84|7.91|7.81|40
1680514500000|2023-04-03 09:35:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|16
1680515100000|2023-04-03 09:45:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|14
1680515400000|2023-04-03 09:50:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|3
1680515700000|2023-04-03 09:55:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|25
1680516000000|2023-04-03 10:00:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|14
1680516300000|2023-04-03 10:05:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|82
1680516600000|2023-04-03 10:10:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|5
1680516900000|2023-04-03 10:15:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|24
1680517200000|2023-04-03 10:20:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|27
1680517500000|2023-04-03 10:25:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|9
1680517800000|2023-04-03 10:30:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|21
1680518100000|2023-04-03 10:35:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|12
1680518400000|2023-04-03 10:40:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|35
1680518700000|2023-04-03 10:45:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|11
1680519000000|2023-04-03 10:50:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1680519300000|2023-04-03 10:55:00|7.93|7.83|7.91|7.81|7.93|7.83|7.9|7.8|17
1680519600000|2023-04-03 11:00:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|31
1680519900000|2023-04-03 11:05:00|7.89|7.79|7.87|7.77|7.9|7.8|7.86|7.76|25
1680520200000|2023-04-03 11:10:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|50
1680520500000|2023-04-03 11:15:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|21
1680520800000|2023-04-03 11:20:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|27
1680521100000|2023-04-03 11:25:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|35
1680521400000|2023-04-03 11:30:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|21
1680521700000|2023-04-03 11:35:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|10
1680522000000|2023-04-03 11:40:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|6
1680522300000|2023-04-03 11:45:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|16
1680522600000|2023-04-03 11:50:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|16
1680522900000|2023-04-03 11:55:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|24
1680523200000|2023-04-03 12:00:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|20
1680523500000|2023-04-03 12:05:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|13
1680523800000|2023-04-03 12:10:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|27
1680524100000|2023-04-03 12:15:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|18
1680524400000|2023-04-03 12:20:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|30
1680524700000|2023-04-03 12:25:00|7.84|7.74|7.82|7.72|7.85|7.75|7.82|7.72|51
1680525000000|2023-04-03 12:30:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|23
1680525300000|2023-04-03 12:35:00|7.84|7.74|7.82|7.72|7.84|7.74|7.82|7.72|17
1680525600000|2023-04-03 12:40:00|7.83|7.73|7.81|7.71|7.83|7.73|7.81|7.71|13
1680525900000|2023-04-03 12:45:00|7.82|7.72|7.8|7.7|7.82|7.72|7.78|7.68|17
1680526200000|2023-04-03 12:50:00|7.81|7.71|7.83|7.73|7.84|7.74|7.8|7.7|27
1680526500000|2023-04-03 12:55:00|7.82|7.72|7.84|7.74|7.84|7.74|7.82|7.72|33
1680526800000|2023-04-03 13:00:00|7.83|7.73|7.84|7.74|7.85|7.75|7.83|7.73|10
1680527100000|2023-04-03 13:05:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|30
1680527400000|2023-04-03 13:10:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|33
1680527700000|2023-04-03 13:15:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|36
1680528000000|2023-04-03 13:20:00|7.82|7.72|7.84|7.74|7.84|7.74|7.82|7.72|23
1680528300000|2023-04-03 13:25:00|7.83|7.73|7.87|7.77|7.87|7.77|7.83|7.73|37
1680528600000|2023-04-03 13:30:00|7.86|7.76|7.85|7.75|7.87|7.77|7.84|7.74|40
1680528900000|2023-04-03 13:35:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|20
1680529200000|2023-04-03 13:40:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|31
1680529500000|2023-04-03 13:45:00|7.85|7.75|7.89|7.79|7.9|7.8|7.84|7.74|75
1680529800000|2023-04-03 13:50:00|7.9|7.8|7.88|7.78|7.9|7.8|7.87|7.77|69
1680530100000|2023-04-03 13:55:00|7.87|7.77|7.87|7.77|7.87|7.77|7.85|7.75|63
1680530400000|2023-04-03 14:00:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|52
1680530700000|2023-04-03 14:05:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|39
1680531000000|2023-04-03 14:10:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|40
1680531300000|2023-04-03 14:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|49
1680531600000|2023-04-03 14:20:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|42
1680531900000|2023-04-03 14:25:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|78
1680532200000|2023-04-03 14:30:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|6
1680532500000|2023-04-03 14:35:00|7.84|7.74|7.81|7.71|7.85|7.75|7.8|7.7|24
1680532800000|2023-04-03 14:40:00|7.8|7.7|7.83|7.73|7.83|7.73|7.8|7.7|70
1680533100000|2023-04-03 14:45:00|7.82|7.72|7.79|7.69|7.83|7.73|7.78|7.68|84
1680533400000|2023-04-03 14:50:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|88
1680533700000|2023-04-03 14:55:00|7.78|7.68|7.76|7.66|7.79|7.69|7.76|7.66|35
1680534000000|2023-04-03 15:00:00|7.77|7.67|7.77|7.67|7.78|7.68|7.74|7.64|55
1680534300000|2023-04-03 15:05:00|7.76|7.66|7.75|7.65|7.77|7.67|7.73|7.63|40
1680534600000|2023-04-03 15:10:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|44
1680534900000|2023-04-03 15:15:00|7.72|7.62|7.76|7.66|7.76|7.66|7.72|7.62|35
1680535200000|2023-04-03 15:20:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|33
1680535500000|2023-04-03 15:25:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|54
1680535800000|2023-04-03 15:30:00|7.76|7.66|7.78|7.68|7.79|7.69|7.76|7.66|53
1680536100000|2023-04-03 15:35:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|54
1680536400000|2023-04-03 15:40:00|7.77|7.67|7.76|7.66|7.78|7.68|7.76|7.66|28
1680536700000|2023-04-03 15:45:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|43
1680537000000|2023-04-03 15:50:00|7.78|7.68|7.75|7.65|7.78|7.68|7.74|7.64|32
1680537300000|2023-04-03 15:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|13
1680537600000|2023-04-03 16:00:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|23
1680537900000|2023-04-03 16:05:00|7.76|7.66|7.77|7.67|7.77|7.67|7.74|7.64|26
1680538200000|2023-04-03 16:10:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|7
1680538500000|2023-04-03 16:15:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|12
1680538800000|2023-04-03 16:20:00|7.77|7.67|7.73|7.63|7.77|7.67|7.73|7.63|37
1680539100000|2023-04-03 16:25:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|46
1680539400000|2023-04-03 16:30:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|43
1680539700000|2023-04-03 16:35:00|7.73|7.63|7.75|7.65|7.75|7.65|7.72|7.62|53
1680540000000|2023-04-03 16:40:00|7.74|7.64|7.73|7.63|7.75|7.65|7.72|7.62|38
1680540300000|2023-04-03 16:45:00|7.72|7.62|7.73|7.63|7.74|7.64|7.72|7.62|48
1680540600000|2023-04-03 16:50:00|7.72|7.62|7.73|7.63|7.74|7.64|7.72|7.62|50
1680540900000|2023-04-03 16:55:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|35
1680541200000|2023-04-03 17:00:00|7.71|7.61|7.72|7.62|7.72|7.62|7.7|7.6|44
1680541500000|2023-04-03 17:05:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|11
1680541800000|2023-04-03 17:10:00|7.72|7.62|7.74|7.64|7.74|7.64|7.72|7.62|35
1680542100000|2023-04-03 17:15:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|25
1680542400000|2023-04-03 17:20:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|2
1680542700000|2023-04-03 17:25:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|33
1680543000000|2023-04-03 17:30:00|7.75|7.65|7.76|7.66|7.77|7.67|7.74|7.64|18
1680543300000|2023-04-03 17:35:00|7.77|7.67|8.46|8.36|8.54|8.44|7.77|7.67|411
1680543600000|2023-04-03 17:40:00|8.47|8.37|8.84|8.74|8.96|8.86|8.43|8.33|437
1680543900000|2023-04-03 17:45:00|8.83|8.73|8.95|8.85|9.06|8.96|8.78|8.68|436
1680544200000|2023-04-03 17:50:00|8.96|8.86|9.08|8.98|9.13|9.03|8.94|8.84|368
1680544500000|2023-04-03 17:55:00|9.07|8.97|9.46|9.36|9.52|9.42|9.05|8.95|259
1680544800000|2023-04-03 18:00:00|9.45|9.35|9.92|9.82|10.25|10.15|9.4|9.3|531
1680545100000|2023-04-03 18:05:00|9.93|9.83|9.64|9.54|9.97|9.87|9.39|9.29|626
1680545400000|2023-04-03 18:10:00|9.65|9.55|9.59|9.49|9.79|9.69|9.5|9.4|466
1680545700000|2023-04-03 18:15:00|9.58|9.48|9.47|9.37|9.62|9.52|9.18|9.08|421
1680546000000|2023-04-03 18:20:00|9.46|9.36|9.47|9.37|9.57|9.47|9.38|9.28|410
1680546300000|2023-04-03 18:25:00|9.45|9.35|9.76|9.66|9.85|9.75|9.44|9.34|402
1680546600000|2023-04-03 18:30:00|9.75|9.65|9.68|9.58|9.8|9.7|9.61|9.51|336
1680546900000|2023-04-03 18:35:00|9.69|9.59|9.63|9.53|9.83|9.73|9.62|9.52|343
1680547200000|2023-04-03 18:40:00|9.64|9.54|9.45|9.35|9.64|9.54|9.43|9.33|255
1680547500000|2023-04-03 18:45:00|9.44|9.34|9.7|9.6|9.71|9.61|9.44|9.34|288
1680547800000|2023-04-03 18:50:00|9.69|9.59|10.22|10.12|10.53|10.43|9.69|9.59|595
1680548100000|2023-04-03 18:55:00|10.24|10.14|10.07|9.97|10.47|10.37|9.96|9.86|579
1680548400000|2023-04-03 19:00:00|10.09|9.99|10.02|9.92|10.14|10.04|9.89|9.79|436
1680548700000|2023-04-03 19:05:00|10.03|9.93|10.02|9.92|10.18|10.08|9.96|9.86|286
1680549000000|2023-04-03 19:10:00|10.01|9.91|10.15|10.05|10.17|10.07|9.99|9.89|266
1680549300000|2023-04-03 19:15:00|10.16|10.06|10.17|10.07|10.25|10.15|10.03|9.93|319
1680549600000|2023-04-03 19:20:00|10.18|10.08|10.07|9.97|10.19|10.09|10|9.9|254
1680549900000|2023-04-03 19:25:00|10.06|9.96|10.18|10.08|10.19|10.09|10.05|9.95|224
1680550200000|2023-04-03 19:30:00|10.19|10.09|10.05|9.95|10.23|10.13|10.03|9.93|264
1680550500000|2023-04-03 19:35:00|10.06|9.96|10.11|10.01|10.17|10.07|10.04|9.94|248
1680550800000|2023-04-03 19:40:00|10.12|10.02|10.29|10.19|10.41|10.31|10.03|9.93|294
1680551100000|2023-04-03 19:45:00|10.28|10.18|10.14|10.04|10.31|10.21|10.05|9.95|358
1680551400000|2023-04-03 19:50:00|10.15|10.05|9.74|9.64|10.16|10.06|9.67|9.57|311
1680551700000|2023-04-03 19:55:00|9.75|9.65|9.75|9.65|9.82|9.72|9.71|9.61|213
1680552000000|2023-04-03 20:00:00|9.76|9.66|9.62|9.52|9.79|9.69|9.53|9.43|223
1680552300000|2023-04-03 20:05:00|9.63|9.53|9.62|9.52|9.69|9.59|9.59|9.49|212
1680552600000|2023-04-03 20:10:00|9.63|9.53|9.35|9.25|9.65|9.55|9.29|9.19|332
1680552900000|2023-04-03 20:15:00|9.34|9.24|9.4|9.3|9.5|9.4|9.19|9.09|341
1680553200000|2023-04-03 20:20:00|9.41|9.31|9.29|9.19|9.46|9.36|9.24|9.14|289
1680553500000|2023-04-03 20:25:00|9.3|9.2|9.37|9.27|9.39|9.29|9.25|9.15|260
1680553800000|2023-04-03 20:30:00|9.36|9.26|9.15|9.05|9.37|9.27|8.99|8.89|347
1680554100000|2023-04-03 20:35:00|9.14|9.04|9.31|9.21|9.35|9.25|9.12|9.02|300
1680554400000|2023-04-03 20:40:00|9.32|9.22|9.31|9.21|9.32|9.22|9.23|9.13|206
1680554700000|2023-04-03 20:45:00|9.3|9.2|9.33|9.23|9.37|9.27|9.22|9.12|229
1680555000000|2023-04-03 20:50:00|9.32|9.22|9.22|9.12|9.33|9.23|9.17|9.07|215
1680555300000|2023-04-03 20:55:00|9.23|9.13|9.25|9.15|9.32|9.22|9.12|9.02|290
1680555600000|2023-04-03 21:00:00|9.26|9.16|9.18|9.08|9.26|9.16|8.97|8.87|237
1680555900000|2023-04-03 21:05:00|9.17|9.07|9.1|9|9.17|9.07|9.1|9|132
1680556200000|2023-04-03 21:10:00|9.11|9.01|9.15|9.05|9.15|9.05|9.06|8.96|117
1680556500000|2023-04-03 21:15:00|9.16|9.06|9.26|9.16|9.27|9.17|9.11|9.01|115
1680556800000|2023-04-03 21:20:00|9.25|9.15|9.26|9.16|9.29|9.19|9.22|9.12|98
1680557100000|2023-04-03 21:25:00|9.27|9.17|9.29|9.19|9.32|9.22|9.23|9.13|91
1680557400000|2023-04-03 21:30:00|9.28|9.18|9.3|9.2|9.3|9.2|9.23|9.13|109
1680557700000|2023-04-03 21:35:00|9.29|9.19|9.28|9.18|9.32|9.22|9.24|9.14|66
1680558000000|2023-04-03 21:40:00|9.27|9.17|9.29|9.19|9.29|9.19|9.23|9.13|53
1680558300000|2023-04-03 21:45:00|9.28|9.18|9.45|9.35|9.49|9.39|9.27|9.17|124
1680558600000|2023-04-03 21:50:00|9.44|9.34|9.43|9.33|9.48|9.38|9.42|9.32|98
1680558900000|2023-04-03 21:55:00|9.42|9.32|9.39|9.29|9.43|9.33|9.35|9.25|82
1680559200000|2023-04-03 22:00:00|9.38|9.28|9.31|9.21|9.41|9.31|9.28|9.18|174
1680559500000|2023-04-03 22:05:00|9.3|9.2|9.32|9.22|9.35|9.25|9.28|9.18|151
1680559800000|2023-04-03 22:10:00|9.33|9.23|9.38|9.28|9.38|9.28|9.32|9.22|140
1680560100000|2023-04-03 22:15:00|9.37|9.27|9.47|9.37|9.48|9.38|9.34|9.24|212
1680560400000|2023-04-03 22:20:00|9.46|9.36|9.56|9.46|9.59|9.49|9.46|9.36|163
1680560700000|2023-04-03 22:25:00|9.55|9.45|9.51|9.41|9.57|9.47|9.44|9.34|179
1680561000000|2023-04-03 22:30:00|9.52|9.42|9.5|9.4|9.54|9.44|9.46|9.36|155
1680561300000|2023-04-03 22:35:00|9.51|9.41|9.5|9.4|9.54|9.44|9.47|9.37|152
1680561600000|2023-04-03 22:40:00|9.51|9.41|9.5|9.4|9.55|9.45|9.47|9.37|172
1680561900000|2023-04-03 22:45:00|9.49|9.39|9.53|9.43|9.54|9.44|9.46|9.36|157
1680562200000|2023-04-03 22:50:00|9.52|9.42|9.5|9.4|9.57|9.47|9.48|9.38|146
1680562500000|2023-04-03 22:55:00|9.51|9.41|9.5|9.4|9.51|9.41|9.47|9.37|106
1680562800000|2023-04-03 23:00:00|9.49|9.39|9.6|9.5|9.61|9.51|9.48|9.38|202
1680563100000|2023-04-03 23:05:00|9.61|9.51|9.64|9.54|9.65|9.55|9.6|9.5|210
1680563400000|2023-04-03 23:10:00|9.63|9.53|9.53|9.43|9.66|9.56|9.53|9.43|196
1680563700000|2023-04-03 23:15:00|9.54|9.44|9.48|9.38|9.55|9.45|9.46|9.36|131
1680564000000|2023-04-03 23:20:00|9.47|9.37|9.51|9.41|9.52|9.42|9.47|9.37|137
1680564300000|2023-04-03 23:25:00|9.52|9.42|9.56|9.46|9.58|9.48|9.51|9.41|85
1680564600000|2023-04-03 23:30:00|9.57|9.47|9.6|9.5|9.61|9.51|9.56|9.46|162
1680564900000|2023-04-03 23:35:00|9.61|9.51|9.62|9.52|9.7|9.6|9.6|9.5|174
1680565200000|2023-04-03 23:40:00|9.61|9.51|9.65|9.55|9.7|9.6|9.54|9.44|205
1680565500000|2023-04-03 23:45:00|9.64|9.54|9.7|9.6|9.7|9.6|9.64|9.54|93
1680565800000|2023-04-03 23:50:00|9.69|9.59|9.66|9.56|9.7|9.6|9.63|9.53|152
1680566100000|2023-04-03 23:55:00|9.65|9.55|9.65|9.55|9.69|9.59|9.64|9.54|121
1680566400000|2023-04-04 00:00:00|9.64|9.54|9.54|9.44|9.65|9.55|9.53|9.43|155
1680566700000|2023-04-04 00:05:00|9.55|9.45|9.55|9.45|9.57|9.47|9.52|9.42|78
1680567000000|2023-04-04 00:10:00|9.56|9.46|9.46|9.36|9.56|9.46|9.43|9.33|192
1680567300000|2023-04-04 00:15:00|9.47|9.37|9.54|9.44|9.57|9.47|9.47|9.37|132
1680567600000|2023-04-04 00:20:00|9.55|9.45|9.57|9.47|9.57|9.47|9.52|9.42|119
1680567900000|2023-04-04 00:25:00|9.56|9.46|9.56|9.46|9.57|9.47|9.53|9.43|143
1680568200000|2023-04-04 00:30:00|9.57|9.47|9.5|9.4|9.57|9.47|9.49|9.39|154
1680568500000|2023-04-04 00:35:00|9.49|9.39|9.34|9.24|9.49|9.39|9.28|9.18|214
1680568800000|2023-04-04 00:40:00|9.33|9.23|9.32|9.22|9.38|9.28|9.28|9.18|203
1680569100000|2023-04-04 00:45:00|9.33|9.23|9.4|9.3|9.41|9.31|9.31|9.21|86
1680569400000|2023-04-04 00:50:00|9.41|9.31|9.35|9.25|9.41|9.31|9.32|9.22|53
1680569700000|2023-04-04 00:55:00|9.34|9.24|9.36|9.26|9.37|9.27|9.32|9.22|91
1680570000000|2023-04-04 01:00:00|9.37|9.27|9.35|9.25|9.43|9.33|9.33|9.23|103
1680570300000|2023-04-04 01:05:00|9.34|9.24|9.5|9.4|9.5|9.4|9.34|9.24|133
1680570600000|2023-04-04 01:10:00|9.51|9.41|9.54|9.44|9.55|9.45|9.48|9.38|98
1680570900000|2023-04-04 01:15:00|9.53|9.43|9.67|9.57|9.72|9.62|9.51|9.41|157
1680571200000|2023-04-04 01:20:00|9.66|9.56|9.75|9.65|9.84|9.74|9.66|9.56|210
1680571500000|2023-04-04 01:25:00|9.76|9.66|9.8|9.7|9.81|9.71|9.75|9.65|175
1680571800000|2023-04-04 01:30:00|9.79|9.69|9.79|9.69|9.8|9.7|9.7|9.6|147
1680572100000|2023-04-04 01:35:00|9.8|9.7|9.85|9.75|9.86|9.76|9.74|9.64|206
1680572400000|2023-04-04 01:40:00|9.84|9.74|9.96|9.86|10.02|9.92|9.82|9.72|213
1680572700000|2023-04-04 01:45:00|9.97|9.87|9.85|9.75|9.97|9.87|9.81|9.71|213
1680573000000|2023-04-04 01:50:00|9.84|9.74|9.87|9.77|9.88|9.78|9.79|9.69|124
1680573300000|2023-04-04 01:55:00|9.86|9.76|9.81|9.71|9.88|9.78|9.78|9.68|160
1680573600000|2023-04-04 02:00:00|9.8|9.7|9.79|9.69|9.84|9.74|9.77|9.67|150
1680573900000|2023-04-04 02:05:00|9.78|9.68|9.73|9.63|9.78|9.68|9.68|9.58|168
1680574200000|2023-04-04 02:10:00|9.72|9.62|9.73|9.63|9.76|9.66|9.68|9.58|93
1680574500000|2023-04-04 02:15:00|9.74|9.64|9.8|9.7|9.8|9.7|9.73|9.63|127
1680574800000|2023-04-04 02:20:00|9.81|9.71|9.8|9.7|9.81|9.71|9.78|9.68|72
1680575100000|2023-04-04 02:25:00|9.79|9.69|9.85|9.75|9.88|9.78|9.76|9.66|141
1680575400000|2023-04-04 02:30:00|9.84|9.74|9.91|9.81|9.93|9.83|9.83|9.73|130
1680575700000|2023-04-04 02:35:00|9.9|9.8|9.86|9.76|9.91|9.81|9.84|9.74|133
1680576000000|2023-04-04 02:40:00|9.87|9.77|9.85|9.75|9.9|9.8|9.84|9.74|137
1680576300000|2023-04-04 02:45:00|9.84|9.74|9.89|9.79|9.89|9.79|9.83|9.73|152
1680576600000|2023-04-04 02:50:00|9.87|9.77|9.82|9.72|9.87|9.77|9.82|9.72|130
1680576900000|2023-04-04 02:55:00|9.81|9.71|9.85|9.75|9.86|9.76|9.81|9.71|87
1680577200000|2023-04-04 03:00:00|9.86|9.76|9.73|9.63|9.9|9.8|9.71|9.61|245
1680577500000|2023-04-04 03:05:00|9.72|9.62|9.78|9.68|9.78|9.68|9.72|9.62|121
1680577800000|2023-04-04 03:10:00|9.77|9.67|9.74|9.64|9.78|9.68|9.73|9.63|98
1680578100000|2023-04-04 03:15:00|9.73|9.63|9.64|9.54|9.75|9.65|9.61|9.51|139
1680578400000|2023-04-04 03:20:00|9.65|9.55|9.68|9.58|9.7|9.6|9.65|9.55|64
1680578700000|2023-04-04 03:25:00|9.69|9.59|9.71|9.61|9.73|9.63|9.68|9.58|125
1680579000000|2023-04-04 03:30:00|9.7|9.6|9.73|9.63|9.74|9.64|9.7|9.6|92
1680579300000|2023-04-04 03:35:00|9.74|9.64|9.73|9.63|9.74|9.64|9.68|9.58|128
1680579600000|2023-04-04 03:40:00|9.74|9.64|9.8|9.7|9.82|9.72|9.74|9.64|157
1680579900000|2023-04-04 03:45:00|9.81|9.71|9.78|9.68|9.82|9.72|9.77|9.67|196
1680580200000|2023-04-04 03:50:00|9.77|9.67|9.72|9.62|9.79|9.69|9.71|9.61|156
1680580500000|2023-04-04 03:55:00|9.73|9.63|9.73|9.63|9.77|9.67|9.72|9.62|83
1680580800000|2023-04-04 04:00:00|9.74|9.64|9.7|9.6|9.76|9.66|9.66|9.56|145
1680581100000|2023-04-04 04:05:00|9.71|9.61|9.7|9.6|9.74|9.64|9.68|9.58|108
1680581400000|2023-04-04 04:10:00|9.71|9.61|9.67|9.57|9.71|9.61|9.67|9.57|135
1680581700000|2023-04-04 04:15:00|9.68|9.58|9.65|9.55|9.68|9.58|9.62|9.52|134
1680582000000|2023-04-04 04:20:00|9.64|9.54|9.62|9.52|9.65|9.55|9.61|9.51|101
1680582300000|2023-04-04 04:25:00|9.63|9.53|9.63|9.53|9.65|9.55|9.62|9.52|69
1680582600000|2023-04-04 04:30:00|9.62|9.52|9.52|9.42|9.63|9.53|9.5|9.4|140
1680582900000|2023-04-04 04:35:00|9.53|9.43|9.56|9.46|9.58|9.48|9.53|9.43|108
1680583200000|2023-04-04 04:40:00|9.57|9.47|9.54|9.44|9.59|9.49|9.52|9.42|90
1680583500000|2023-04-04 04:45:00|9.55|9.45|9.56|9.46|9.58|9.48|9.55|9.45|72
1680583800000|2023-04-04 04:50:00|9.57|9.47|9.56|9.46|9.57|9.47|9.56|9.46|80
1680584100000|2023-04-04 04:55:00|9.55|9.45|9.55|9.45|9.58|9.48|9.54|9.44|59
1680584400000|2023-04-04 05:00:00|9.56|9.46|9.63|9.53|9.64|9.54|9.56|9.46|86
1680584700000|2023-04-04 05:05:00|9.62|9.52|9.6|9.5|9.63|9.53|9.59|9.49|90
1680585000000|2023-04-04 05:10:00|9.61|9.51|9.63|9.53|9.63|9.53|9.58|9.48|89
1680585300000|2023-04-04 05:15:00|9.62|9.52|9.7|9.6|9.72|9.62|9.62|9.52|159
1680585600000|2023-04-04 05:20:00|9.69|9.59|9.75|9.65|9.75|9.65|9.69|9.59|137
1680585900000|2023-04-04 05:25:00|9.76|9.66|9.74|9.64|9.8|9.7|9.73|9.63|107
1680586200000|2023-04-04 05:30:00|9.75|9.65|9.81|9.71|9.81|9.71|9.74|9.64|53
1680586500000|2023-04-04 05:35:00|9.8|9.7|9.84|9.74|9.87|9.77|9.77|9.67|157
1680586800000|2023-04-04 05:40:00|9.83|9.73|9.8|9.7|9.85|9.75|9.8|9.7|108
1680587100000|2023-04-04 05:45:00|9.79|9.69|9.82|9.72|9.86|9.76|9.79|9.69|100
1680587400000|2023-04-04 05:50:00|9.83|9.73|9.8|9.7|9.85|9.75|9.8|9.7|100
1680587700000|2023-04-04 05:55:00|9.79|9.69|9.77|9.67|9.8|9.7|9.74|9.64|103
1680588000000|2023-04-04 06:00:00|9.78|9.68|9.79|9.69|9.84|9.74|9.78|9.68|68
1680588300000|2023-04-04 06:05:00|9.78|9.68|9.76|9.66|9.8|9.7|9.74|9.64|123
1680588600000|2023-04-04 06:10:00|9.77|9.67|9.75|9.65|9.78|9.68|9.73|9.63|65
1680588900000|2023-04-04 06:15:00|9.74|9.64|9.79|9.69|9.8|9.7|9.73|9.63|106
1680589200000|2023-04-04 06:20:00|9.8|9.7|9.84|9.74|9.86|9.76|9.79|9.69|105
1680589500000|2023-04-04 06:25:00|9.83|9.73|10|9.9|10|9.9|9.83|9.73|124
1680589800000|2023-04-04 06:30:00|9.99|9.89|9.98|9.88|10.22|10.12|9.98|9.88|242
1680590100000|2023-04-04 06:35:00|9.99|9.89|9.93|9.83|9.99|9.89|9.92|9.82|190
1680590400000|2023-04-04 06:40:00|9.92|9.82|9.95|9.85|9.99|9.89|9.92|9.82|182
1680590700000|2023-04-04 06:45:00|9.94|9.84|10.02|9.92|10.04|9.94|9.92|9.82|226
1680591000000|2023-04-04 06:50:00|10.01|9.91|9.92|9.82|10.02|9.92|9.92|9.82|166
1680591300000|2023-04-04 06:55:00|9.93|9.83|9.98|9.88|9.98|9.88|9.92|9.82|158
1680591600000|2023-04-04 07:00:00|9.99|9.89|9.97|9.87|9.99|9.89|9.92|9.82|151
1680591900000|2023-04-04 07:05:00|9.96|9.86|9.98|9.88|9.99|9.89|9.93|9.83|175
1680592200000|2023-04-04 07:10:00|9.97|9.87|10.09|9.99|10.13|10.03|9.95|9.85|172
1680592500000|2023-04-04 07:15:00|10.08|9.98|10.06|9.96|10.12|10.02|10.04|9.94|139
1680592800000|2023-04-04 07:20:00|10.05|9.95|10.01|9.91|10.07|9.97|10.01|9.91|141
1680593100000|2023-04-04 07:25:00|10.02|9.92|9.96|9.86|10.03|9.93|9.94|9.84|133
1680593400000|2023-04-04 07:30:00|9.95|9.85|9.89|9.79|9.96|9.86|9.87|9.77|83
1680593700000|2023-04-04 07:35:00|9.9|9.8|9.89|9.79|9.91|9.81|9.87|9.77|114
1680594000000|2023-04-04 07:40:00|9.88|9.78|9.86|9.76|9.89|9.79|9.83|9.73|171
1680594300000|2023-04-04 07:45:00|9.87|9.77|9.9|9.8|9.91|9.81|9.86|9.76|128
1680594600000|2023-04-04 07:50:00|9.91|9.81|9.93|9.83|9.93|9.83|9.89|9.79|127
1680594900000|2023-04-04 07:55:00|9.92|9.82|9.89|9.79|9.93|9.83|9.85|9.75|120
1680595200000|2023-04-04 08:00:00|9.9|9.8|9.86|9.76|9.91|9.81|9.83|9.73|60
1680595500000|2023-04-04 08:05:00|9.87|9.77|9.88|9.78|9.92|9.82|9.86|9.76|94
1680595800000|2023-04-04 08:10:00|9.89|9.79|9.9|9.8|9.92|9.82|9.88|9.78|92
1680596100000|2023-04-04 08:15:00|9.91|9.81|9.85|9.75|9.92|9.82|9.85|9.75|127
1680596400000|2023-04-04 08:20:00|9.86|9.76|9.84|9.74|9.88|9.78|9.84|9.74|139
1680596700000|2023-04-04 08:25:00|9.85|9.75|9.94|9.84|9.97|9.87|9.8|9.7|137
1680597000000|2023-04-04 08:30:00|9.95|9.85|9.93|9.83|9.98|9.88|9.92|9.82|169
1680597300000|2023-04-04 08:35:00|9.94|9.84|9.9|9.8|9.94|9.84|9.89|9.79|113
1680597600000|2023-04-04 08:40:00|9.89|9.79|9.92|9.82|9.96|9.86|9.89|9.79|100
1680597900000|2023-04-04 08:45:00|9.93|9.83|9.98|9.88|9.99|9.89|9.92|9.82|100
1680598200000|2023-04-04 08:50:00|9.99|9.89|9.96|9.86|10|9.9|9.96|9.86|112
1680598500000|2023-04-04 08:55:00|9.97|9.87|9.97|9.87|10|9.9|9.96|9.86|79
1680598800000|2023-04-04 09:00:00|9.98|9.88|9.9|9.8|9.99|9.89|9.9|9.8|139
1680599100000|2023-04-04 09:05:00|9.91|9.81|9.88|9.78|9.91|9.81|9.87|9.77|48
1680599400000|2023-04-04 09:10:00|9.89|9.79|9.84|9.74|9.89|9.79|9.83|9.73|78
1680599700000|2023-04-04 09:15:00|9.85|9.75|9.85|9.75|9.87|9.77|9.78|9.68|185
1680600000000|2023-04-04 09:20:00|9.84|9.74|9.87|9.77|9.89|9.79|9.84|9.74|158
1680600300000|2023-04-04 09:25:00|9.86|9.76|9.82|9.72|9.87|9.77|9.8|9.7|125
1680600600000|2023-04-04 09:30:00|9.81|9.71|9.84|9.74|9.86|9.76|9.81|9.71|80
1680600900000|2023-04-04 09:35:00|9.85|9.75|9.89|9.79|9.9|9.8|9.85|9.75|135
1680601200000|2023-04-04 09:40:00|9.9|9.8|9.94|9.84|9.95|9.85|9.88|9.78|100
1680601500000|2023-04-04 09:45:00|9.95|9.85|9.91|9.81|9.95|9.85|9.89|9.79|133
1680601800000|2023-04-04 09:50:00|9.9|9.8|9.92|9.82|9.94|9.84|9.9|9.8|117
1680602100000|2023-04-04 09:55:00|9.93|9.83|10.03|9.93|10.04|9.94|9.92|9.82|127
1680602400000|2023-04-04 10:00:00|10.02|9.92|10.08|9.98|10.13|10.03|9.98|9.88|209
1680602700000|2023-04-04 10:05:00|10.09|9.99|10.14|10.04|10.21|10.11|10.08|9.98|125
1680603000000|2023-04-04 10:10:00|10.13|10.03|10.14|10.04|10.22|10.12|10.12|10.02|175
1680603300000|2023-04-04 10:15:00|10.15|10.05|10.1|10|10.26|10.16|10.09|9.99|252
1680603600000|2023-04-04 10:20:00|10.09|9.99|10.1|10|10.13|10.03|10.06|9.96|158
1680603900000|2023-04-04 10:25:00|10.11|10.01|10.08|9.98|10.11|10.01|10.07|9.97|116
1680604200000|2023-04-04 10:30:00|10.07|9.97|10.11|10.01|10.19|10.09|10.06|9.96|165
1680604500000|2023-04-04 10:35:00|10.1|10|10.14|10.04|10.16|10.06|10.09|9.99|143
1680604800000|2023-04-04 10:40:00|10.15|10.05|10.14|10.04|10.18|10.08|10.11|10.01|101
1680605100000|2023-04-04 10:45:00|10.15|10.05|10.26|10.16|10.29|10.19|10.1|10|192
1680605400000|2023-04-04 10:50:00|10.25|10.15|10.3|10.2|10.4|10.3|10.25|10.15|221
1680605700000|2023-04-04 10:55:00|10.29|10.19|10.26|10.16|10.3|10.2|10.23|10.13|148
1680606000000|2023-04-04 11:00:00|10.25|10.15|10.18|10.08|10.32|10.22|10.16|10.06|265
1680606300000|2023-04-04 11:05:00|10.19|10.09|10.2|10.1|10.26|10.16|10.11|10.01|230
1680606600000|2023-04-04 11:10:00|10.19|10.09|10.16|10.06|10.21|10.11|10.14|10.04|208
1680606900000|2023-04-04 11:15:00|10.15|10.05|10.16|10.06|10.2|10.1|10.14|10.04|220
1680607200000|2023-04-04 11:20:00|10.17|10.07|10.1|10|10.2|10.1|10.09|9.99|185
1680607500000|2023-04-04 11:25:00|10.11|10.01|10.12|10.02|10.13|10.03|10.09|9.99|108
1680607800000|2023-04-04 11:30:00|10.13|10.03|10.04|9.94|10.16|10.06|10|9.9|172
1680608100000|2023-04-04 11:35:00|10.05|9.95|10.04|9.94|10.08|9.98|10.02|9.92|153
1680608400000|2023-04-04 11:40:00|10.03|9.93|10|9.9|10.06|9.96|9.96|9.86|140
1680608700000|2023-04-04 11:45:00|9.99|9.89|10.02|9.92|10.02|9.92|9.94|9.84|128
1680609000000|2023-04-04 11:50:00|10.03|9.93|10.03|9.93|10.07|9.97|10.01|9.91|167
1680609300000|2023-04-04 11:55:00|10.02|9.92|10.07|9.97|10.08|9.98|10.01|9.91|60
1680609600000|2023-04-04 12:00:00|10.08|9.98|10.09|9.99|10.11|10.01|10.06|9.96|118
1680609900000|2023-04-04 12:05:00|10.1|10|10.08|9.98|10.1|10|10.07|9.97|67
1680610200000|2023-04-04 12:10:00|10.07|9.97|10.02|9.92|10.08|9.98|10.01|9.91|78
1680610500000|2023-04-04 12:15:00|10.03|9.93|10.17|10.07|10.2|10.1|10.02|9.92|224
1680610800000|2023-04-04 12:20:00|10.16|10.06|10.2|10.1|10.22|10.12|10.16|10.06|128
1680611100000|2023-04-04 12:25:00|10.21|10.11|10.18|10.08|10.22|10.12|10.16|10.06|188
1680611400000|2023-04-04 12:30:00|10.17|10.07|10.16|10.06|10.24|10.14|10.15|10.05|136
1680611700000|2023-04-04 12:35:00|10.17|10.07|10.1|10|10.19|10.09|10.09|9.99|154
1680612000000|2023-04-04 12:40:00|10.11|10.01|9.98|9.88|10.11|10.01|9.98|9.88|183
1680612300000|2023-04-04 12:45:00|9.97|9.87|9.98|9.88|9.98|9.88|9.91|9.81|148
1680612600000|2023-04-04 12:50:00|9.99|9.89|9.91|9.81|9.99|9.89|9.86|9.76|165
1680612900000|2023-04-04 12:55:00|9.92|9.82|9.94|9.84|9.95|9.85|9.9|9.8|79
1680613200000|2023-04-04 13:00:00|9.93|9.83|9.94|9.84|9.94|9.84|9.89|9.79|128
1680613500000|2023-04-04 13:05:00|9.95|9.85|10.01|9.91|10.01|9.91|9.94|9.84|155
1680613800000|2023-04-04 13:10:00|10|9.9|9.92|9.82|10.01|9.91|9.89|9.79|143
1680614100000|2023-04-04 13:15:00|9.91|9.81|9.91|9.81|9.92|9.82|9.84|9.74|117
1680614400000|2023-04-04 13:20:00|9.9|9.8|9.91|9.81|9.92|9.82|9.87|9.77|96
1680614700000|2023-04-04 13:25:00|9.9|9.8|9.84|9.74|9.92|9.82|9.84|9.74|89
1680615000000|2023-04-04 13:30:00|9.85|9.75|9.89|9.79|9.89|9.79|9.81|9.71|122
1680615300000|2023-04-04 13:35:00|9.88|9.78|9.93|9.83|9.94|9.84|9.88|9.78|182
1680615600000|2023-04-04 13:40:00|9.94|9.84|9.87|9.77|9.94|9.84|9.86|9.76|144
1680615900000|2023-04-04 13:45:00|9.86|9.76|9.94|9.84|9.98|9.88|9.86|9.76|160
1680616200000|2023-04-04 13:50:00|9.95|9.85|9.94|9.84|9.95|9.85|9.89|9.79|162
1680616500000|2023-04-04 13:55:00|9.95|9.85|9.92|9.82|9.97|9.87|9.9|9.8|164
1680616800000|2023-04-04 14:00:00|9.93|9.83|9.93|9.83|9.96|9.86|9.87|9.77|129
1680617100000|2023-04-04 14:05:00|9.94|9.84|9.96|9.86|9.98|9.88|9.91|9.81|177
1680617400000|2023-04-04 14:10:00|9.97|9.87|9.95|9.85|9.97|9.87|9.94|9.84|137
1680617700000|2023-04-04 14:15:00|9.96|9.86|9.92|9.82|9.98|9.88|9.92|9.82|111
1680618000000|2023-04-04 14:20:00|9.91|9.81|9.92|9.82|9.93|9.83|9.87|9.77|110
1680618300000|2023-04-04 14:25:00|9.91|9.81|9.9|9.8|9.99|9.89|9.88|9.78|160
1680618600000|2023-04-04 14:30:00|9.91|9.81|9.89|9.79|9.93|9.83|9.88|9.78|191
1680618900000|2023-04-04 14:35:00|9.9|9.8|9.95|9.85|9.95|9.85|9.87|9.77|122
1680619200000|2023-04-04 14:40:00|9.94|9.84|9.89|9.79|9.95|9.85|9.89|9.79|116
1680619500000|2023-04-04 14:45:00|9.9|9.8|9.9|9.8|9.93|9.83|9.88|9.78|47
1680619800000|2023-04-04 14:50:00|9.91|9.81|9.84|9.74|9.91|9.81|9.81|9.71|126
1680620100000|2023-04-04 14:55:00|9.83|9.73|9.67|9.57|9.85|9.75|9.64|9.54|173
1680620400000|2023-04-04 15:00:00|9.68|9.58|9.73|9.63|9.74|9.64|9.67|9.57|116
1680620700000|2023-04-04 15:05:00|9.72|9.62|9.65|9.55|9.73|9.63|9.64|9.54|172
1680621000000|2023-04-04 15:10:00|9.64|9.54|9.68|9.58|9.69|9.59|9.6|9.5|161
1680621300000|2023-04-04 15:15:00|9.69|9.59|9.6|9.5|9.71|9.61|9.59|9.49|180
1680621600000|2023-04-04 15:20:00|9.61|9.51|9.64|9.54|9.67|9.57|9.61|9.51|154
1680621900000|2023-04-04 15:25:00|9.65|9.55|9.68|9.58|9.69|9.59|9.63|9.53|172
1680622200000|2023-04-04 15:30:00|9.67|9.57|9.68|9.58|9.69|9.59|9.66|9.56|114
1680622500000|2023-04-04 15:35:00|9.67|9.57|9.71|9.61|9.72|9.62|9.67|9.57|145
1680622800000|2023-04-04 15:40:00|9.7|9.6|9.73|9.63|9.73|9.63|9.7|9.6|94
1680623100000|2023-04-04 15:45:00|9.74|9.64|9.76|9.66|9.79|9.69|9.73|9.63|67
1680623400000|2023-04-04 15:50:00|9.75|9.65|9.7|9.6|9.76|9.66|9.68|9.58|108
1680623700000|2023-04-04 15:55:00|9.71|9.61|9.69|9.59|9.71|9.61|9.69|9.59|43
1680624000000|2023-04-04 16:00:00|9.7|9.6|9.75|9.65|9.81|9.71|9.64|9.54|174
1680624300000|2023-04-04 16:05:00|9.74|9.64|9.74|9.64|9.76|9.66|9.72|9.62|157
1680624600000|2023-04-04 16:10:00|9.75|9.65|9.76|9.66|9.77|9.67|9.73|9.63|134
1680624900000|2023-04-04 16:15:00|9.75|9.65|9.73|9.63|9.77|9.67|9.72|9.62|127
1680625200000|2023-04-04 16:20:00|9.72|9.62|9.77|9.67|9.77|9.67|9.7|9.6|130
1680625500000|2023-04-04 16:25:00|9.76|9.66|9.7|9.6|9.77|9.67|9.68|9.58|128
1680625800000|2023-04-04 16:30:00|9.71|9.61|9.65|9.55|9.72|9.62|9.64|9.54|135
1680626100000|2023-04-04 16:35:00|9.66|9.56|9.62|9.52|9.66|9.56|9.58|9.48|110
1680626400000|2023-04-04 16:40:00|9.63|9.53|9.73|9.63|9.73|9.63|9.62|9.52|151
1680626700000|2023-04-04 16:45:00|9.72|9.62|9.73|9.63|9.75|9.65|9.72|9.62|146
1680627000000|2023-04-04 16:50:00|9.72|9.62|9.71|9.61|9.75|9.65|9.7|9.6|120
1680627300000|2023-04-04 16:55:00|9.72|9.62|9.72|9.62|9.73|9.63|9.71|9.61|41
1680627600000|2023-04-04 17:00:00|9.73|9.63|9.67|9.57|9.73|9.63|9.66|9.56|147
1680627900000|2023-04-04 17:05:00|9.66|9.56|9.66|9.56|9.69|9.59|9.63|9.53|91
1680628200000|2023-04-04 17:10:00|9.65|9.55|9.64|9.54|9.67|9.57|9.61|9.51|164
1680628500000|2023-04-04 17:15:00|9.65|9.55|9.64|9.54|9.66|9.56|9.6|9.5|76
1680628800000|2023-04-04 17:20:00|9.63|9.53|9.55|9.45|9.63|9.53|9.51|9.41|196
1680629100000|2023-04-04 17:25:00|9.54|9.44|9.55|9.45|9.56|9.46|9.51|9.41|114
1680629400000|2023-04-04 17:30:00|9.54|9.44|9.61|9.51|9.63|9.53|9.54|9.44|144
1680629700000|2023-04-04 17:35:00|9.62|9.52|9.55|9.45|9.62|9.52|9.53|9.43|128
1680630000000|2023-04-04 17:40:00|9.56|9.46|9.62|9.52|9.63|9.53|9.55|9.45|105
1680630300000|2023-04-04 17:45:00|9.63|9.53|9.6|9.5|9.63|9.53|9.59|9.49|76
1680630600000|2023-04-04 17:50:00|9.59|9.49|9.64|9.54|9.64|9.54|9.59|9.49|62
1680630900000|2023-04-04 17:55:00|9.63|9.53|9.65|9.55|9.67|9.57|9.63|9.53|73
1680631200000|2023-04-04 18:00:00|9.64|9.54|9.61|9.51|9.65|9.55|9.61|9.51|98
1680631500000|2023-04-04 18:05:00|9.62|9.52|9.59|9.49|9.64|9.54|9.57|9.47|102
1680631800000|2023-04-04 18:10:00|9.58|9.48|9.61|9.51|9.61|9.51|9.57|9.47|50
1680632100000|2023-04-04 18:15:00|9.6|9.5|9.6|9.5|9.62|9.52|9.59|9.49|69
1680632400000|2023-04-04 18:20:00|9.61|9.51|9.59|9.49|9.62|9.52|9.59|9.49|79
1680632700000|2023-04-04 18:25:00|9.6|9.5|9.61|9.51|9.64|9.54|9.59|9.49|40
1680633000000|2023-04-04 18:30:00|9.62|9.52|9.7|9.6|9.72|9.62|9.61|9.51|142
1680633300000|2023-04-04 18:35:00|9.69|9.59|9.67|9.57|9.73|9.63|9.67|9.57|76
1680633600000|2023-04-04 18:40:00|9.68|9.58|9.68|9.58|9.69|9.59|9.66|9.56|63
1680633900000|2023-04-04 18:45:00|9.67|9.57|9.68|9.58|9.7|9.6|9.66|9.56|80
1680634200000|2023-04-04 18:50:00|9.69|9.59|9.67|9.57|9.69|9.59|9.66|9.56|69
1680634500000|2023-04-04 18:55:00|9.66|9.56|9.66|9.56|9.7|9.6|9.64|9.54|97
1680634800000|2023-04-04 19:00:00|9.67|9.57|9.67|9.57|9.75|9.65|9.66|9.56|97
1680635100000|2023-04-04 19:05:00|9.68|9.58|9.68|9.58|9.7|9.6|9.67|9.57|49
1680635400000|2023-04-04 19:10:00|9.67|9.57|9.67|9.57|9.69|9.59|9.66|9.56|45
1680635700000|2023-04-04 19:15:00|9.68|9.58|9.71|9.61|9.73|9.63|9.67|9.57|108
1680636000000|2023-04-04 19:20:00|9.7|9.6|9.74|9.64|9.76|9.66|9.7|9.6|83
1680636300000|2023-04-04 19:25:00|9.75|9.65|9.71|9.61|9.75|9.65|9.7|9.6|63
1680636600000|2023-04-04 19:30:00|9.7|9.6|9.72|9.62|9.76|9.66|9.7|9.6|89
1680636900000|2023-04-04 19:35:00|9.73|9.63|9.71|9.61|9.75|9.65|9.71|9.61|59
1680637200000|2023-04-04 19:40:00|9.72|9.62|9.72|9.62|9.74|9.64|9.71|9.61|79
1680637500000|2023-04-04 19:45:00|9.71|9.61|9.71|9.61|9.73|9.63|9.69|9.59|93
1680637800000|2023-04-04 19:50:00|9.72|9.62|9.72|9.62|9.75|9.65|9.71|9.61|49
1680638100000|2023-04-04 19:55:00|9.73|9.63|9.72|9.62|9.73|9.63|9.7|9.6|22
1680638400000|2023-04-04 20:00:00|9.73|9.63|9.72|9.62|9.76|9.66|9.71|9.61|60
1680638700000|2023-04-04 20:05:00|9.73|9.63|9.77|9.67|9.77|9.67|9.73|9.63|97
1680639000000|2023-04-04 20:10:00|9.76|9.66|9.76|9.66|9.78|9.68|9.75|9.65|101
1680639300000|2023-04-04 20:15:00|9.75|9.65|9.76|9.66|9.77|9.67|9.75|9.65|90
1680639600000|2023-04-04 20:20:00|9.77|9.67|9.75|9.65|9.77|9.67|9.73|9.63|63
1680639900000|2023-04-04 20:25:00|9.74|9.64|9.72|9.62|9.74|9.64|9.71|9.61|47
1680640200000|2023-04-04 20:30:00|9.71|9.61|9.7|9.6|9.72|9.62|9.68|9.58|92
1680640500000|2023-04-04 20:35:00|9.71|9.61|9.76|9.66|9.76|9.66|9.7|9.6|104
1680640800000|2023-04-04 20:40:00|9.75|9.65|9.8|9.7|9.85|9.75|9.75|9.65|126
1680641100000|2023-04-04 20:45:00|9.81|9.71|9.95|9.85|9.95|9.85|9.79|9.69|163
1680641400000|2023-04-04 20:50:00|9.94|9.84|9.93|9.83|9.95|9.85|9.88|9.78|164
1680641700000|2023-04-04 20:55:00|9.92|9.82|9.93|9.83|9.97|9.87|9.92|9.82|150
1680642000000|2023-04-04 21:00:00|9.92|9.82|9.86|9.76|9.92|9.82|9.86|9.76|55
1680642300000|2023-04-04 21:05:00|9.85|9.75|9.86|9.76|9.88|9.78|9.85|9.75|34
1680642600000|2023-04-04 21:10:00|9.87|9.77|9.89|9.79|9.9|9.8|9.87|9.77|41
1680642900000|2023-04-04 21:15:00|9.88|9.78|9.87|9.77|9.88|9.78|9.85|9.75|36
1680643200000|2023-04-04 21:20:00|9.86|9.76|9.84|9.74|9.87|9.77|9.84|9.74|37
1680643500000|2023-04-04 21:25:00|9.85|9.75|9.61|9.51|9.85|9.75|9.52|9.42|164
1680643800000|2023-04-04 21:30:00|9.6|9.5|9.66|9.56|9.71|9.61|9.55|9.45|70
1680644100000|2023-04-04 21:35:00|9.65|9.55|9.57|9.47|9.65|9.55|9.53|9.43|85
1680644400000|2023-04-04 21:40:00|9.58|9.48|9.68|9.58|9.68|9.58|9.55|9.45|71
1680644700000|2023-04-04 21:45:00|9.67|9.57|9.65|9.55|9.68|9.58|9.62|9.52|83
1680645000000|2023-04-04 21:50:00|9.64|9.54|9.58|9.48|9.65|9.55|9.58|9.48|46
1680645300000|2023-04-04 21:55:00|9.59|9.49|9.64|9.54|9.64|9.54|9.59|9.49|40
1680645600000|2023-04-04 22:00:00|9.65|9.55|9.66|9.56|9.68|9.58|9.62|9.52|118
1680645900000|2023-04-04 22:05:00|9.65|9.55|9.69|9.59|9.69|9.59|9.64|9.54|109
1680646200000|2023-04-04 22:10:00|9.68|9.58|9.67|9.57|9.69|9.59|9.64|9.54|108
1680646500000|2023-04-04 22:15:00|9.68|9.58|9.67|9.57|9.68|9.58|9.65|9.55|62
1680646800000|2023-04-04 22:20:00|9.66|9.56|9.68|9.58|9.69|9.59|9.66|9.56|83
1680647100000|2023-04-04 22:25:00|9.67|9.57|9.65|9.55|9.68|9.58|9.64|9.54|59
1680647400000|2023-04-04 22:30:00|9.66|9.56|9.66|9.56|9.66|9.56|9.63|9.53|65
1680647700000|2023-04-04 22:35:00|9.65|9.55|9.66|9.56|9.66|9.56|9.63|9.53|62
1680648000000|2023-04-04 22:40:00|9.67|9.57|9.66|9.56|9.68|9.58|9.63|9.53|60
1680648300000|2023-04-04 22:45:00|9.65|9.55|9.66|9.56|9.67|9.57|9.64|9.54|58
1680648600000|2023-04-04 22:50:00|9.67|9.57|9.64|9.54|9.67|9.57|9.63|9.53|56
1680648900000|2023-04-04 22:55:00|9.65|9.55|9.65|9.55|9.67|9.57|9.64|9.54|51
1680649200000|2023-04-04 23:00:00|9.66|9.56|9.67|9.57|9.68|9.58|9.65|9.55|60
1680649500000|2023-04-04 23:05:00|9.66|9.56|9.63|9.53|9.67|9.57|9.63|9.53|48
1680649800000|2023-04-04 23:10:00|9.64|9.54|9.65|9.55|9.65|9.55|9.62|9.52|68
1680650100000|2023-04-04 23:15:00|9.64|9.54|9.51|9.41|9.65|9.55|9.43|9.33|113
1680650400000|2023-04-04 23:20:00|9.52|9.42|9.54|9.44|9.55|9.45|9.47|9.37|147
1680650700000|2023-04-04 23:25:00|9.55|9.45|9.51|9.41|9.55|9.45|9.5|9.4|187
1680651000000|2023-04-04 23:30:00|9.52|9.42|9.52|9.42|9.54|9.44|9.48|9.38|99
1680651300000|2023-04-04 23:35:00|9.53|9.43|9.52|9.42|9.54|9.44|9.5|9.4|100
1680651600000|2023-04-04 23:40:00|9.51|9.41|9.55|9.45|9.57|9.47|9.5|9.4|101
1680651900000|2023-04-04 23:45:00|9.56|9.46|9.57|9.47|9.59|9.49|9.54|9.44|102
1680652200000|2023-04-04 23:50:00|9.56|9.46|9.56|9.46|9.57|9.47|9.53|9.43|71
1680652500000|2023-04-04 23:55:00|9.55|9.45|9.56|9.46|9.58|9.48|9.55|9.45|60
1680652800000|2023-04-05 00:00:00|9.55|9.45|9.53|9.43|9.6|9.5|9.52|9.42|123
1680653100000|2023-04-05 00:05:00|9.52|9.42|9.5|9.4|9.53|9.43|9.48|9.38|93
1680653400000|2023-04-05 00:10:00|9.51|9.41|9.42|9.32|9.51|9.41|9.41|9.31|102
1680653700000|2023-04-05 00:15:00|9.41|9.31|9.39|9.29|9.43|9.33|9.33|9.23|140
1680654000000|2023-04-05 00:20:00|9.4|9.3|9.51|9.41|9.51|9.41|9.35|9.25|166
1680654300000|2023-04-05 00:25:00|9.5|9.4|9.47|9.37|9.51|9.41|9.45|9.35|86
1680654600000|2023-04-05 00:30:00|9.46|9.36|9.55|9.45|9.58|9.48|9.45|9.35|142
1680654900000|2023-04-05 00:35:00|9.54|9.44|9.54|9.44|9.55|9.45|9.51|9.41|73
1680655200000|2023-04-05 00:40:00|9.55|9.45|9.55|9.45|9.57|9.47|9.54|9.44|77
1680655500000|2023-04-05 00:45:00|9.56|9.46|9.57|9.47|9.58|9.48|9.52|9.42|58
1680655800000|2023-04-05 00:50:00|9.58|9.48|9.61|9.51|9.62|9.52|9.57|9.47|88
1680656100000|2023-04-05 00:55:00|9.6|9.5|9.61|9.51|9.65|9.55|9.6|9.5|132
1680656400000|2023-04-05 01:00:00|9.62|9.52|9.59|9.49|9.65|9.55|9.55|9.45|138
1680656700000|2023-04-05 01:05:00|9.6|9.5|9.59|9.49|9.62|9.52|9.58|9.48|70
1680657000000|2023-04-05 01:10:00|9.58|9.48|9.6|9.5|9.62|9.52|9.58|9.48|81
1680657300000|2023-04-05 01:15:00|9.61|9.51|9.62|9.52|9.65|9.55|9.57|9.47|66
1680657600000|2023-04-05 01:20:00|9.63|9.53|9.68|9.58|9.7|9.6|9.61|9.51|110
1680657900000|2023-04-05 01:25:00|9.69|9.59|9.74|9.64|9.74|9.64|9.68|9.58|87
1680658200000|2023-04-05 01:30:00|9.73|9.63|9.69|9.59|9.73|9.63|9.68|9.58|61
1680658500000|2023-04-05 01:35:00|9.68|9.58|9.68|9.58|9.72|9.62|9.68|9.58|87
1680658800000|2023-04-05 01:40:00|9.67|9.57|9.65|9.55|9.7|9.6|9.64|9.54|121
1680659100000|2023-04-05 01:45:00|9.66|9.56|9.65|9.55|9.69|9.59|9.65|9.55|32
1680659400000|2023-04-05 01:50:00|9.66|9.56|9.67|9.57|9.67|9.57|9.63|9.53|52
1680659700000|2023-04-05 01:55:00|9.66|9.56|9.65|9.55|9.69|9.59|9.63|9.53|68
1680660000000|2023-04-05 02:00:00|9.66|9.56|9.71|9.61|9.72|9.62|9.65|9.55|92
1680660300000|2023-04-05 02:05:00|9.7|9.6|9.67|9.57|9.72|9.62|9.67|9.57|88
1680660600000|2023-04-05 02:10:00|9.68|9.58|9.73|9.63|9.73|9.63|9.67|9.57|87
1680660900000|2023-04-05 02:15:00|9.72|9.62|9.73|9.63|9.73|9.63|9.69|9.59|102
1680661200000|2023-04-05 02:20:00|9.72|9.62|9.68|9.58|9.72|9.62|9.68|9.58|79
1680661500000|2023-04-05 02:25:00|9.69|9.59|9.73|9.63|9.74|9.64|9.68|9.58|97
1680661800000|2023-04-05 02:30:00|9.74|9.64|9.73|9.63|9.74|9.64|9.72|9.62|58
1680662100000|2023-04-05 02:35:00|9.72|9.62|9.78|9.68|9.82|9.72|9.72|9.62|107
1680662400000|2023-04-05 02:40:00|9.77|9.67|9.68|9.58|9.77|9.67|9.68|9.58|124
1680662700000|2023-04-05 02:45:00|9.69|9.59|9.66|9.56|9.71|9.61|9.66|9.56|106
1680663000000|2023-04-05 02:50:00|9.67|9.57|9.65|9.55|9.68|9.58|9.63|9.53|99
1680663300000|2023-04-05 02:55:00|9.66|9.56|9.66|9.56|9.67|9.57|9.65|9.55|95
1680663600000|2023-04-05 03:00:00|9.67|9.57|9.71|9.61|9.72|9.62|9.67|9.57|53
1680663900000|2023-04-05 03:05:00|9.72|9.62|9.7|9.6|9.72|9.62|9.68|9.58|49
1680664200000|2023-04-05 03:10:00|9.71|9.61|9.68|9.58|9.72|9.62|9.67|9.57|46
1680664500000|2023-04-05 03:15:00|9.69|9.59|9.7|9.6|9.72|9.62|9.68|9.58|44
1680664800000|2023-04-05 03:20:00|9.71|9.61|9.73|9.63|9.74|9.64|9.71|9.61|37
1680665100000|2023-04-05 03:25:00|9.72|9.62|9.74|9.64|9.75|9.65|9.71|9.61|79
1680665400000|2023-04-05 03:30:00|9.75|9.65|9.84|9.74|9.85|9.75|9.71|9.61|122
1680665700000|2023-04-05 03:35:00|9.83|9.73|9.82|9.72|9.9|9.8|9.82|9.72|122
1680666000000|2023-04-05 03:40:00|9.81|9.71|9.84|9.74|9.87|9.77|9.81|9.71|120
1680666300000|2023-04-05 03:45:00|9.85|9.75|9.89|9.79|9.9|9.8|9.84|9.74|61
1680666600000|2023-04-05 03:50:00|9.88|9.78|9.89|9.79|9.93|9.83|9.88|9.78|112
1680666900000|2023-04-05 03:55:00|9.88|9.78|9.87|9.77|9.89|9.79|9.84|9.74|120
1680667200000|2023-04-05 04:00:00|9.86|9.76|9.88|9.78|9.92|9.82|9.83|9.73|145
1680667500000|2023-04-05 04:05:00|9.87|9.77|9.86|9.76|9.89|9.79|9.84|9.74|96
1680667800000|2023-04-05 04:10:00|9.85|9.75|9.81|9.71|9.85|9.75|9.81|9.71|83
1680668100000|2023-04-05 04:15:00|9.82|9.72|9.86|9.76|9.87|9.77|9.81|9.71|45
1680668400000|2023-04-05 04:20:00|9.87|9.77|9.83|9.73|9.87|9.77|9.82|9.72|65
1680668700000|2023-04-05 04:25:00|9.82|9.72|9.83|9.73|9.85|9.75|9.81|9.71|68
1680669000000|2023-04-05 04:30:00|9.84|9.74|9.82|9.72|9.85|9.75|9.81|9.71|59
1680669300000|2023-04-05 04:35:00|9.81|9.71|9.79|9.69|9.82|9.72|9.77|9.67|63
1680669600000|2023-04-05 04:40:00|9.78|9.68|9.81|9.71|9.84|9.74|9.78|9.68|88
1680669900000|2023-04-05 04:45:00|9.8|9.7|9.84|9.74|9.84|9.74|9.8|9.7|43
1680670200000|2023-04-05 04:50:00|9.83|9.73|9.79|9.69|9.84|9.74|9.79|9.69|97
1680670500000|2023-04-05 04:55:00|9.8|9.7|9.79|9.69|9.8|9.7|9.78|9.68|72
1680670800000|2023-04-05 05:00:00|9.8|9.7|9.79|9.69|9.81|9.71|9.78|9.68|52
1680671100000|2023-04-05 05:05:00|9.8|9.7|9.79|9.69|9.82|9.72|9.79|9.69|74
1680671400000|2023-04-05 05:10:00|9.8|9.7|9.78|9.68|9.81|9.71|9.77|9.67|31
1680671700000|2023-04-05 05:15:00|9.79|9.69|9.84|9.74|9.85|9.75|9.79|9.69|70
1680672000000|2023-04-05 05:20:00|9.83|9.73|9.86|9.76|9.86|9.76|9.82|9.72|50
1680672300000|2023-04-05 05:25:00|9.85|9.75|9.87|9.77|9.88|9.78|9.85|9.75|77
1680672600000|2023-04-05 05:30:00|9.86|9.76|9.84|9.74|9.88|9.78|9.84|9.74|73
1680672900000|2023-04-05 05:35:00|9.85|9.75|9.88|9.78|9.89|9.79|9.84|9.74|80
1680673200000|2023-04-05 05:40:00|9.87|9.77|9.86|9.76|9.89|9.79|9.85|9.75|96
1680673500000|2023-04-05 05:45:00|9.85|9.75|9.8|9.7|9.86|9.76|9.8|9.7|106
1680673800000|2023-04-05 05:50:00|9.79|9.69|9.81|9.71|9.81|9.71|9.79|9.69|47
1680674100000|2023-04-05 05:55:00|9.8|9.7|9.79|9.69|9.82|9.72|9.79|9.69|82
1680674400000|2023-04-05 06:00:00|9.8|9.7|9.82|9.72|9.84|9.74|9.79|9.69|73
1680674700000|2023-04-05 06:05:00|9.81|9.71|9.82|9.72|9.83|9.73|9.79|9.69|18
1680675000000|2023-04-05 06:10:00|9.83|9.73|9.86|9.76|9.86|9.76|9.8|9.7|54
1680675300000|2023-04-05 06:15:00|9.85|9.75|9.84|9.74|9.86|9.76|9.83|9.73|78
1680675600000|2023-04-05 06:20:00|9.85|9.75|9.86|9.76|9.87|9.77|9.84|9.74|30
1680675900000|2023-04-05 06:25:00|9.87|9.77|9.85|9.75|9.87|9.77|9.85|9.75|37
1680676200000|2023-04-05 06:30:00|9.86|9.76|9.8|9.7|9.86|9.76|9.79|9.69|71
1680676500000|2023-04-05 06:35:00|9.79|9.69|9.76|9.66|9.81|9.71|9.73|9.63|78
1680676800000|2023-04-05 06:40:00|9.75|9.65|9.74|9.64|9.76|9.66|9.73|9.63|104
1680677100000|2023-04-05 06:45:00|9.73|9.63|9.71|9.61|9.75|9.65|9.68|9.58|95
1680677400000|2023-04-05 06:50:00|9.72|9.62|9.73|9.63|9.74|9.64|9.71|9.61|52
1680677700000|2023-04-05 06:55:00|9.72|9.62|9.72|9.62|9.73|9.63|9.71|9.61|51
1680678000000|2023-04-05 07:00:00|9.73|9.63|9.73|9.63|9.73|9.63|9.7|9.6|93
1680678300000|2023-04-05 07:05:00|9.72|9.62|9.78|9.68|9.78|9.68|9.72|9.62|66
1680678600000|2023-04-05 07:10:00|9.77|9.67|9.74|9.64|9.78|9.68|9.73|9.63|66
1680678900000|2023-04-05 07:15:00|9.73|9.63|9.69|9.59|9.75|9.65|9.69|9.59|79
1680679200000|2023-04-05 07:20:00|9.7|9.6|9.7|9.6|9.72|9.62|9.67|9.57|67
1680679500000|2023-04-05 07:25:00|9.71|9.61|9.68|9.58|9.72|9.62|9.65|9.55|109
1680679800000|2023-04-05 07:30:00|9.69|9.59|9.71|9.61|9.71|9.61|9.66|9.56|69
1680680100000|2023-04-05 07:35:00|9.72|9.62|9.73|9.63|9.74|9.64|9.71|9.61|36
1680680400000|2023-04-05 07:40:00|9.72|9.62|9.73|9.63|9.74|9.64|9.72|9.62|80
1680680700000|2023-04-05 07:45:00|9.74|9.64|9.75|9.65|9.75|9.65|9.73|9.63|42
1680681000000|2023-04-05 07:50:00|9.74|9.64|9.73|9.63|9.74|9.64|9.72|9.62|24
1680681300000|2023-04-05 07:55:00|9.72|9.62|9.73|9.63|9.75|9.65|9.72|9.62|46
1680681600000|2023-04-05 08:00:00|9.74|9.64|9.76|9.66|9.79|9.69|9.73|9.63|89
1680681900000|2023-04-05 08:05:00|9.77|9.67|9.71|9.61|9.77|9.67|9.71|9.61|57
1680682200000|2023-04-05 08:10:00|9.72|9.62|9.69|9.59|9.73|9.63|9.68|9.58|36
1680682500000|2023-04-05 08:15:00|9.7|9.6|9.71|9.61|9.71|9.61|9.69|9.59|50
1680682800000|2023-04-05 08:20:00|9.72|9.62|9.76|9.66|9.77|9.67|9.72|9.62|81
1680683100000|2023-04-05 08:25:00|9.77|9.67|9.76|9.66|9.77|9.67|9.75|9.65|32
1680683400000|2023-04-05 08:30:00|9.75|9.65|9.8|9.7|9.81|9.71|9.75|9.65|88
1680683700000|2023-04-05 08:35:00|9.79|9.69|9.81|9.71|9.83|9.73|9.79|9.69|97
1680684000000|2023-04-05 08:40:00|9.8|9.7|9.78|9.68|9.8|9.7|9.78|9.68|37
1680684300000|2023-04-05 08:45:00|9.79|9.69|9.77|9.67|9.8|9.7|9.77|9.67|47
1680684600000|2023-04-05 08:50:00|9.76|9.66|9.76|9.66|9.78|9.68|9.75|9.65|65
1680684900000|2023-04-05 08:55:00|9.75|9.65|9.75|9.65|9.76|9.66|9.73|9.63|53
1680685200000|2023-04-05 09:00:00|9.74|9.64|9.75|9.65|9.76|9.66|9.73|9.63|18
1680685500000|2023-04-05 09:05:00|9.74|9.64|9.73|9.63|9.75|9.65|9.72|9.62|80
1680685800000|2023-04-05 09:10:00|9.74|9.64|9.76|9.66|9.77|9.67|9.72|9.62|25
1680686100000|2023-04-05 09:15:00|9.77|9.67|9.77|9.67|9.78|9.68|9.77|9.67|25
1680686400000|2023-04-05 09:20:00|9.78|9.68|9.72|9.62|9.79|9.69|9.72|9.62|125
1680686700000|2023-04-05 09:25:00|9.73|9.63|9.73|9.63|9.74|9.64|9.72|9.62|45
1680687000000|2023-04-05 09:30:00|9.72|9.62|9.67|9.57|9.74|9.64|9.67|9.57|84
1680687300000|2023-04-05 09:35:00|9.68|9.58|9.68|9.58|9.69|9.59|9.66|9.56|47
1680687600000|2023-04-05 09:40:00|9.69|9.59|9.7|9.6|9.71|9.61|9.67|9.57|50
1680687900000|2023-04-05 09:45:00|9.71|9.61|9.7|9.6|9.72|9.62|9.69|9.59|52
1680688200000|2023-04-05 09:50:00|9.71|9.61|9.71|9.61|9.72|9.62|9.7|9.6|35
1680688500000|2023-04-05 09:55:00|9.72|9.62|9.72|9.62|9.73|9.63|9.7|9.6|29
1680688800000|2023-04-05 10:00:00|9.73|9.63|9.74|9.64|9.75|9.65|9.72|9.62|82
1680689100000|2023-04-05 10:05:00|9.73|9.63|9.75|9.65|9.76|9.66|9.73|9.63|25
1680689400000|2023-04-05 10:10:00|9.76|9.66|9.77|9.67|9.77|9.67|9.75|9.65|12
1680689700000|2023-04-05 10:15:00|9.76|9.66|9.78|9.68|9.78|9.68|9.75|9.65|59
1680690000000|2023-04-05 10:20:00|9.77|9.67|9.78|9.68|9.79|9.69|9.77|9.67|60
1680690300000|2023-04-05 10:25:00|9.77|9.67|9.76|9.66|9.79|9.69|9.76|9.66|48
1680690600000|2023-04-05 10:30:00|9.77|9.67|9.78|9.68|9.78|9.68|9.75|9.65|48
1680690900000|2023-04-05 10:35:00|9.77|9.67|9.82|9.72|9.83|9.73|9.76|9.66|78
1680691200000|2023-04-05 10:40:00|9.81|9.71|9.85|9.75|9.87|9.77|9.8|9.7|143
1680691500000|2023-04-05 10:45:00|9.84|9.74|9.86|9.76|9.91|9.81|9.84|9.74|141
1680691800000|2023-04-05 10:50:00|9.87|9.77|9.84|9.74|9.88|9.78|9.83|9.73|136
1680692100000|2023-04-05 10:55:00|9.83|9.73|9.84|9.74|9.87|9.77|9.83|9.73|60
1680692400000|2023-04-05 11:00:00|9.83|9.73|9.9|9.8|9.91|9.81|9.83|9.73|58
1680692700000|2023-04-05 11:05:00|9.89|9.79|9.87|9.77|9.91|9.81|9.86|9.76|59
1680693000000|2023-04-05 11:10:00|9.88|9.78|9.89|9.79|9.93|9.83|9.88|9.78|69
1680693300000|2023-04-05 11:15:00|9.9|9.8|9.95|9.85|9.97|9.87|9.88|9.78|106
1680693600000|2023-04-05 11:20:00|9.94|9.84|9.94|9.84|9.97|9.87|9.9|9.8|98
1680693900000|2023-04-05 11:25:00|9.95|9.85|9.92|9.82|9.96|9.86|9.91|9.81|70
1680694200000|2023-04-05 11:30:00|9.91|9.81|9.89|9.79|9.92|9.82|9.88|9.78|63
1680694500000|2023-04-05 11:35:00|9.9|9.8|9.9|9.8|9.92|9.82|9.89|9.79|95
1680694800000|2023-04-05 11:40:00|9.91|9.81|9.9|9.8|9.92|9.82|9.9|9.8|18
1680695100000|2023-04-05 11:45:00|9.91|9.81|9.84|9.74|9.92|9.82|9.83|9.73|56
1680695400000|2023-04-05 11:50:00|9.85|9.75|9.86|9.76|9.87|9.77|9.84|9.74|76
1680695700000|2023-04-05 11:55:00|9.85|9.75|9.83|9.73|9.86|9.76|9.81|9.71|75
1680696000000|2023-04-05 12:00:00|9.84|9.74|9.86|9.76|9.86|9.76|9.83|9.73|49
1680696300000|2023-04-05 12:05:00|9.87|9.77|9.85|9.75|9.88|9.78|9.84|9.74|49
1680696600000|2023-04-05 12:10:00|9.84|9.74|9.82|9.72|9.85|9.75|9.82|9.72|41
1680696900000|2023-04-05 12:15:00|9.83|9.73|9.8|9.7|9.87|9.77|9.79|9.69|106
1680697200000|2023-04-05 12:20:00|9.81|9.71|9.81|9.71|9.81|9.71|9.78|9.68|125
1680697500000|2023-04-05 12:25:00|9.8|9.7|9.82|9.72|9.84|9.74|9.8|9.7|113
1680697800000|2023-04-05 12:30:00|9.83|9.73|9.73|9.63|9.84|9.74|9.72|9.62|106
1680698100000|2023-04-05 12:35:00|9.74|9.64|9.76|9.66|9.78|9.68|9.73|9.63|131
1680698400000|2023-04-05 12:40:00|9.77|9.67|9.8|9.7|9.81|9.71|9.76|9.66|92
1680698700000|2023-04-05 12:45:00|9.81|9.71|9.86|9.76|9.91|9.81|9.79|9.69|144
1680699000000|2023-04-05 12:50:00|9.85|9.75|9.83|9.73|9.87|9.77|9.82|9.72|103
1680699300000|2023-04-05 12:55:00|9.84|9.74|9.82|9.72|9.84|9.74|9.8|9.7|99
1680699600000|2023-04-05 13:00:00|9.81|9.71|9.85|9.75|9.86|9.76|9.81|9.71|61
1680699900000|2023-04-05 13:05:00|9.86|9.76|9.85|9.75|9.88|9.78|9.83|9.73|114
1680700200000|2023-04-05 13:10:00|9.86|9.76|9.83|9.73|9.86|9.76|9.82|9.72|78
1680700500000|2023-04-05 13:15:00|9.82|9.72|9.8|9.7|9.86|9.76|9.8|9.7|77
1680700800000|2023-04-05 13:20:00|9.81|9.71|9.81|9.71|9.82|9.72|9.78|9.68|117
1680701100000|2023-04-05 13:25:00|9.8|9.7|9.77|9.67|9.81|9.71|9.76|9.66|100
1680701400000|2023-04-05 13:30:00|9.76|9.66|9.73|9.63|9.78|9.68|9.72|9.62|98
1680701700000|2023-04-05 13:35:00|9.72|9.62|9.73|9.63|9.74|9.64|9.7|9.6|62
1680702000000|2023-04-05 13:40:00|9.74|9.64|9.73|9.63|9.74|9.64|9.71|9.61|58
1680702300000|2023-04-05 13:45:00|9.74|9.64|9.74|9.64|9.75|9.65|9.71|9.61|53
1680702600000|2023-04-05 13:50:00|9.73|9.63|9.76|9.66|9.76|9.66|9.7|9.6|48
1680702900000|2023-04-05 13:55:00|9.75|9.65|9.76|9.66|9.77|9.67|9.74|9.64|60
1680703200000|2023-04-05 14:00:00|9.77|9.67|9.69|9.59|9.79|9.69|9.68|9.58|133
1680703500000|2023-04-05 14:05:00|9.7|9.6|9.69|9.59|9.72|9.62|9.67|9.57|118
1680703800000|2023-04-05 14:10:00|9.68|9.58|9.63|9.53|9.69|9.59|9.55|9.45|153
1680704100000|2023-04-05 14:15:00|9.62|9.52|9.66|9.56|9.72|9.62|9.62|9.52|131
1680704400000|2023-04-05 14:20:00|9.67|9.57|9.69|9.59|9.71|9.61|9.65|9.55|73
1680704700000|2023-04-05 14:25:00|9.68|9.58|9.66|9.56|9.69|9.59|9.64|9.54|61
1680705000000|2023-04-05 14:30:00|9.67|9.57|9.7|9.6|9.7|9.6|9.66|9.56|58
1680705300000|2023-04-05 14:35:00|9.69|9.59|9.67|9.57|9.7|9.6|9.66|9.56|31
1680705600000|2023-04-05 14:40:00|9.66|9.56|9.65|9.55|9.67|9.57|9.62|9.52|82
1680705900000|2023-04-05 14:45:00|9.64|9.54|9.65|9.55|9.66|9.56|9.63|9.53|56
1680706200000|2023-04-05 14:50:00|9.64|9.54|9.67|9.57|9.67|9.57|9.64|9.54|22
1680706500000|2023-04-05 14:55:00|9.68|9.58|9.65|9.55|9.68|9.58|9.65|9.55|22
1680706800000|2023-04-05 15:00:00|9.64|9.54|9.54|9.44|9.65|9.55|9.49|9.39|151
1680707100000|2023-04-05 15:05:00|9.53|9.43|9.59|9.49|9.6|9.5|9.53|9.43|143
1680707400000|2023-04-05 15:10:00|9.58|9.48|9.59|9.49|9.6|9.5|9.55|9.45|80
1680707700000|2023-04-05 15:15:00|9.6|9.5|9.59|9.49|9.61|9.51|9.57|9.47|76
1680708000000|2023-04-05 15:20:00|9.58|9.48|9.61|9.51|9.62|9.52|9.56|9.46|96
1680708300000|2023-04-05 15:25:00|9.62|9.52|9.61|9.51|9.62|9.52|9.58|9.48|52
1680708600000|2023-04-05 15:30:00|9.62|9.52|9.6|9.5|9.62|9.52|9.59|9.49|33
1680708900000|2023-04-05 15:35:00|9.61|9.51|9.62|9.52|9.62|9.52|9.6|9.5|30
1680709200000|2023-04-05 15:40:00|9.61|9.51|9.62|9.52|9.62|9.52|9.59|9.49|54
1680709500000|2023-04-05 15:45:00|9.61|9.51|9.66|9.56|9.66|9.56|9.6|9.5|48
1680709800000|2023-04-05 15:50:00|9.65|9.55|9.63|9.53|9.66|9.56|9.63|9.53|49
1680710100000|2023-04-05 15:55:00|9.64|9.54|9.6|9.5|9.64|9.54|9.59|9.49|63
1680710400000|2023-04-05 16:00:00|9.59|9.49|9.63|9.53|9.66|9.56|9.59|9.49|59
1680710700000|2023-04-05 16:05:00|9.64|9.54|9.56|9.46|9.64|9.54|9.56|9.46|53
1680711000000|2023-04-05 16:10:00|9.57|9.47|9.53|9.43|9.58|9.48|9.5|9.4|109
1680711300000|2023-04-05 16:15:00|9.52|9.42|9.47|9.37|9.52|9.42|9.46|9.36|121
1680711600000|2023-04-05 16:20:00|9.46|9.36|9.47|9.37|9.47|9.37|9.42|9.32|92
1680711900000|2023-04-05 16:25:00|9.46|9.36|9.45|9.35|9.47|9.37|9.42|9.32|86
1680712200000|2023-04-05 16:30:00|9.44|9.34|9.43|9.33|9.44|9.34|9.38|9.28|46
1680712500000|2023-04-05 16:35:00|9.44|9.34|9.47|9.37|9.47|9.37|9.4|9.3|96
1680712800000|2023-04-05 16:40:00|9.46|9.36|9.42|9.32|9.46|9.36|9.4|9.3|71
1680713100000|2023-04-05 16:45:00|9.41|9.31|9.38|9.28|9.41|9.31|9.31|9.21|116
1680713400000|2023-04-05 16:50:00|9.37|9.27|9.32|9.22|9.37|9.27|9.31|9.21|101
1680713700000|2023-04-05 16:55:00|9.33|9.23|9.35|9.25|9.36|9.26|9.31|9.21|103
1680714000000|2023-04-05 17:00:00|9.34|9.24|9.41|9.31|9.42|9.32|9.32|9.22|113
1680714300000|2023-04-05 17:05:00|9.4|9.3|9.44|9.34|9.44|9.34|9.4|9.3|73
1680714600000|2023-04-05 17:10:00|9.43|9.33|9.42|9.32|9.44|9.34|9.4|9.3|104
1680714900000|2023-04-05 17:15:00|9.43|9.33|9.37|9.27|9.43|9.33|9.37|9.27|45
1680715200000|2023-04-05 17:20:00|9.38|9.28|9.4|9.3|9.4|9.3|9.36|9.26|85
1680715500000|2023-04-05 17:25:00|9.41|9.31|9.42|9.32|9.43|9.33|9.37|9.27|96
1680715800000|2023-04-05 17:30:00|9.41|9.31|9.39|9.29|9.43|9.33|9.39|9.29|61
1680716100000|2023-04-05 17:35:00|9.4|9.3|9.39|9.29|9.4|9.3|9.37|9.27|32
1680716400000|2023-04-05 17:40:00|9.38|9.28|9.38|9.28|9.4|9.3|9.37|9.27|21
1680716700000|2023-04-05 17:45:00|9.37|9.27|9.37|9.27|9.38|9.28|9.35|9.25|63
1680717000000|2023-04-05 17:50:00|9.38|9.28|9.4|9.3|9.41|9.31|9.37|9.27|49
1680717300000|2023-04-05 17:55:00|9.41|9.31|9.39|9.29|9.41|9.31|9.39|9.29|77
1680717600000|2023-04-05 18:00:00|9.4|9.3|9.43|9.33|9.44|9.34|9.4|9.3|40
1680717900000|2023-04-05 18:05:00|9.44|9.34|9.44|9.34|9.44|9.34|9.42|9.32|65
1680718200000|2023-04-05 18:10:00|9.43|9.33|9.44|9.34|9.46|9.36|9.43|9.33|64
1680718500000|2023-04-05 18:15:00|9.45|9.35|9.43|9.33|9.45|9.35|9.43|9.33|81
1680718800000|2023-04-05 18:20:00|9.42|9.32|9.4|9.3|9.43|9.33|9.4|9.3|77
1680719100000|2023-04-05 18:25:00|9.39|9.29|9.35|9.25|9.4|9.3|9.34|9.24|67
1680719400000|2023-04-05 18:30:00|9.36|9.26|9.2|9.1|9.36|9.26|9.12|9.02|168
1680719700000|2023-04-05 18:35:00|9.21|9.11|9.27|9.17|9.3|9.2|9.2|9.1|77
1680720000000|2023-04-05 18:40:00|9.26|9.16|9.27|9.17|9.28|9.18|9.23|9.13|68
1680720300000|2023-04-05 18:45:00|9.26|9.16|9.26|9.16|9.3|9.2|9.24|9.14|53
1680720600000|2023-04-05 18:50:00|9.27|9.17|9.31|9.21|9.31|9.21|9.26|9.16|35
1680720900000|2023-04-05 18:55:00|9.3|9.2|9.32|9.22|9.32|9.22|9.3|9.2|35
1680721200000|2023-04-05 19:00:00|9.33|9.23|9.28|9.18|9.33|9.23|9.28|9.18|34
1680721500000|2023-04-05 19:05:00|9.29|9.19|9.27|9.17|9.31|9.21|9.26|9.16|67
1680721800000|2023-04-05 19:10:00|9.26|9.16|9.31|9.21|9.31|9.21|9.26|9.16|48
1680722100000|2023-04-05 19:15:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|59
1680722400000|2023-04-05 19:20:00|9.33|9.23|9.35|9.25|9.37|9.27|9.32|9.22|69
1680722700000|2023-04-05 19:25:00|9.34|9.24|9.38|9.28|9.4|9.3|9.33|9.23|85
1680723000000|2023-04-05 19:30:00|9.37|9.27|9.36|9.26|9.38|9.28|9.36|9.26|56
1680723300000|2023-04-05 19:35:00|9.37|9.27|9.4|9.3|9.4|9.3|9.36|9.26|50
1680723600000|2023-04-05 19:40:00|9.41|9.31|9.43|9.33|9.43|9.33|9.4|9.3|93
1680723900000|2023-04-05 19:45:00|9.42|9.32|9.4|9.3|9.43|9.33|9.39|9.29|59
1680724200000|2023-04-05 19:50:00|9.41|9.31|9.39|9.29|9.41|9.31|9.39|9.29|31
1680724500000|2023-04-05 19:55:00|9.4|9.3|9.38|9.28|9.4|9.3|9.37|9.27|35
1680724800000|2023-04-05 20:00:00|9.37|9.27|9.37|9.27|9.38|9.28|9.35|9.25|43
1680725100000|2023-04-05 20:05:00|9.38|9.28|9.37|9.27|9.39|9.29|9.37|9.27|30
1680725400000|2023-04-05 20:10:00|9.38|9.28|9.4|9.3|9.41|9.31|9.37|9.27|31
1680725700000|2023-04-05 20:15:00|9.41|9.31|9.41|9.31|9.42|9.32|9.39|9.29|45
1680726000000|2023-04-05 20:20:00|9.4|9.3|9.41|9.31|9.42|9.32|9.39|9.29|62
1680726300000|2023-04-05 20:25:00|9.4|9.3|9.4|9.3|9.41|9.31|9.38|9.28|35
1680726600000|2023-04-05 20:30:00|9.39|9.29|9.39|9.29|9.4|9.3|9.38|9.28|11
1680726900000|2023-04-05 20:35:00|9.38|9.28|9.38|9.28|9.4|9.3|9.38|9.28|27
1680727200000|2023-04-05 20:40:00|9.39|9.29|9.39|9.29|9.39|9.29|9.37|9.27|25
1680727500000|2023-04-05 20:45:00|9.4|9.3|9.35|9.25|9.4|9.3|9.35|9.25|48
1680727800000|2023-04-05 20:50:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|22
1680728100000|2023-04-05 20:55:00|9.36|9.26|9.35|9.25|9.36|9.26|9.34|9.24|12
1680728400000|2023-04-05 21:00:00|9.36|9.26|9.36|9.26|9.36|9.26|9.36|9.26|1
1680728700000|2023-04-05 21:05:00|9.35|9.25|9.33|9.23|9.36|9.26|9.32|9.22|17
1680729000000|2023-04-05 21:10:00|9.32|9.22|9.35|9.25|9.36|9.26|9.32|9.22|28
1680729300000|2023-04-05 21:15:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|8
1680729600000|2023-04-05 21:20:00|9.36|9.26|9.36|9.26|9.37|9.27|9.36|9.26|3
1680729900000|2023-04-05 21:25:00|9.37|9.27|9.36|9.26|9.37|9.27|9.35|9.25|14
1680730200000|2023-04-05 21:30:00|9.35|9.25|9.35|9.25|9.36|9.26|9.34|9.24|7
1680730500000|2023-04-05 21:35:00|9.34|9.24|9.33|9.23|9.35|9.25|9.32|9.22|24
1680730800000|2023-04-05 21:40:00|9.32|9.22|9.29|9.19|9.34|9.24|9.29|9.19|20
1680731100000|2023-04-05 21:45:00|9.3|9.2|9.32|9.22|9.32|9.22|9.3|9.2|5
1680731400000|2023-04-05 21:50:00|9.33|9.23|9.34|9.24|9.34|9.24|9.31|9.21|12
1680731700000|2023-04-05 21:55:00|9.35|9.25|9.34|9.24|9.35|9.25|9.34|9.24|14
1680732000000|2023-04-05 22:00:00|9.35|9.25|9.32|9.22|9.35|9.25|9.32|9.22|48
1680732300000|2023-04-05 22:05:00|9.33|9.23|9.34|9.24|9.35|9.25|9.32|9.22|66
1680732600000|2023-04-05 22:10:00|9.35|9.25|9.34|9.24|9.35|9.25|9.33|9.23|26
1680732900000|2023-04-05 22:15:00|9.33|9.23|9.35|9.25|9.36|9.26|9.33|9.23|31
1680733200000|2023-04-05 22:20:00|9.34|9.24|9.28|9.18|9.35|9.25|9.28|9.18|47
1680733500000|2023-04-05 22:25:00|9.29|9.19|9.29|9.19|9.3|9.2|9.28|9.18|49
1680733800000|2023-04-05 22:30:00|9.28|9.18|9.3|9.2|9.3|9.2|9.28|9.18|25
1680734100000|2023-04-05 22:35:00|9.29|9.19|9.37|9.27|9.37|9.27|9.29|9.19|33
1680734400000|2023-04-05 22:40:00|9.38|9.28|9.39|9.29|9.4|9.3|9.37|9.27|34
1680734700000|2023-04-05 22:45:00|9.38|9.28|9.38|9.28|9.41|9.31|9.37|9.27|107
1680735000000|2023-04-05 22:50:00|9.39|9.29|9.41|9.31|9.42|9.32|9.37|9.27|49
1680735300000|2023-04-05 22:55:00|9.42|9.32|9.38|9.28|9.42|9.32|9.38|9.28|73
1680735600000|2023-04-05 23:00:00|9.37|9.27|9.35|9.25|9.38|9.28|9.35|9.25|25
1680735900000|2023-04-05 23:05:00|9.36|9.26|9.36|9.26|9.38|9.28|9.35|9.25|59
1680736200000|2023-04-05 23:10:00|9.35|9.25|9.36|9.26|9.36|9.26|9.34|9.24|62
1680736500000|2023-04-05 23:15:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|43
1680736800000|2023-04-05 23:20:00|9.36|9.26|9.4|9.3|9.4|9.3|9.36|9.26|19
1680737100000|2023-04-05 23:25:00|9.39|9.29|9.39|9.29|9.41|9.31|9.38|9.28|43
1680737400000|2023-04-05 23:30:00|9.38|9.28|9.38|9.28|9.39|9.29|9.38|9.28|19
1680737700000|2023-04-05 23:35:00|9.37|9.27|9.4|9.3|9.41|9.31|9.37|9.27|26
1680738000000|2023-04-05 23:40:00|9.39|9.29|9.4|9.3|9.41|9.31|9.38|9.28|66
1680738300000|2023-04-05 23:45:00|9.39|9.29|9.4|9.3|9.41|9.31|9.39|9.29|38
1680738600000|2023-04-05 23:50:00|9.39|9.29|9.32|9.22|9.4|9.3|9.31|9.21|65
1680738900000|2023-04-05 23:55:00|9.31|9.21|9.32|9.22|9.34|9.24|9.3|9.2|40
1680739200000|2023-04-06 00:00:00|9.33|9.23|9.25|9.15|9.33|9.23|9.24|9.14|127
1680739500000|2023-04-06 00:05:00|9.24|9.14|9.21|9.11|9.25|9.15|9.16|9.06|130
1680739800000|2023-04-06 00:10:00|9.2|9.1|9.24|9.14|9.25|9.15|9.2|9.1|59
1680740100000|2023-04-06 00:15:00|9.23|9.13|9.22|9.12|9.24|9.14|9.2|9.1|100
1680740400000|2023-04-06 00:20:00|9.21|9.11|9.24|9.14|9.25|9.15|9.21|9.11|92
1680740700000|2023-04-06 00:25:00|9.25|9.15|9.26|9.16|9.26|9.16|9.24|9.14|54
1680741000000|2023-04-06 00:30:00|9.27|9.17|9.27|9.17|9.29|9.19|9.26|9.16|57
1680741300000|2023-04-06 00:35:00|9.26|9.16|9.22|9.12|9.26|9.16|9.21|9.11|71
1680741600000|2023-04-06 00:40:00|9.21|9.11|9.19|9.09|9.22|9.12|9.14|9.04|103
1680741900000|2023-04-06 00:45:00|9.2|9.1|9.16|9.06|9.21|9.11|9.15|9.05|81
1680742200000|2023-04-06 00:50:00|9.15|9.05|9.17|9.07|9.18|9.08|9.14|9.04|33
1680742500000|2023-04-06 00:55:00|9.16|9.06|9.16|9.06|9.17|9.07|9.11|9.01|66
1680742800000|2023-04-06 01:00:00|9.17|9.07|9.19|9.09|9.19|9.09|9.13|9.03|69
1680743100000|2023-04-06 01:05:00|9.2|9.1|9.21|9.11|9.22|9.12|9.18|9.08|42
1680743400000|2023-04-06 01:10:00|9.22|9.12|9.2|9.1|9.24|9.14|9.2|9.1|51
1680743700000|2023-04-06 01:15:00|9.21|9.11|9.16|9.06|9.21|9.11|9.15|9.05|50
1680744000000|2023-04-06 01:20:00|9.15|9.05|9.14|9.04|9.17|9.07|9.1|9|96
1680744300000|2023-04-06 01:25:00|9.15|9.05|9.12|9.02|9.15|9.05|9.11|9.01|36
1680744600000|2023-04-06 01:30:00|9.13|9.03|9.09|8.99|9.13|9.03|9.03|8.93|129
1680744900000|2023-04-06 01:35:00|9.08|8.98|9.15|9.05|9.16|9.06|9.08|8.98|64
1680745200000|2023-04-06 01:40:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|55
1680745500000|2023-04-06 01:45:00|9.17|9.07|9.17|9.07|9.19|9.09|9.16|9.06|107
1680745800000|2023-04-06 01:50:00|9.18|9.08|9.21|9.11|9.23|9.13|9.18|9.08|54
1680746100000|2023-04-06 01:55:00|9.2|9.1|9.2|9.1|9.22|9.12|9.2|9.1|55
1680746400000|2023-04-06 02:00:00|9.21|9.11|9.21|9.11|9.23|9.13|9.2|9.1|51
1680746700000|2023-04-06 02:05:00|9.2|9.1|9.18|9.08|9.21|9.11|9.18|9.08|45
1680747000000|2023-04-06 02:10:00|9.17|9.07|9.2|9.1|9.2|9.1|9.17|9.07|86
1680747300000|2023-04-06 02:15:00|9.19|9.09|9.2|9.1|9.21|9.11|9.17|9.07|134
1680747600000|2023-04-06 02:20:00|9.19|9.09|9.2|9.1|9.2|9.1|9.17|9.07|50
1680747900000|2023-04-06 02:25:00|9.19|9.09|9.21|9.11|9.21|9.11|9.19|9.09|63
1680748200000|2023-04-06 02:30:00|9.22|9.12|9.22|9.12|9.23|9.13|9.21|9.11|121
1680748500000|2023-04-06 02:35:00|9.21|9.11|9.22|9.12|9.23|9.13|9.2|9.1|88
1680748800000|2023-04-06 02:40:00|9.23|9.13|9.23|9.13|9.23|9.13|9.22|9.12|91
1680749100000|2023-04-06 02:45:00|9.24|9.14|9.19|9.09|9.24|9.14|9.19|9.09|64
1680749400000|2023-04-06 02:50:00|9.2|9.1|9.2|9.1|9.21|9.11|9.18|9.08|65
1680749700000|2023-04-06 02:55:00|9.21|9.11|9.21|9.11|9.21|9.11|9.19|9.09|73
1680750000000|2023-04-06 03:00:00|9.22|9.12|9.22|9.12|9.23|9.13|9.21|9.11|65
1680750300000|2023-04-06 03:05:00|9.23|9.13|9.23|9.13|9.24|9.14|9.22|9.12|71
1680750600000|2023-04-06 03:10:00|9.22|9.12|9.23|9.13|9.24|9.14|9.22|9.12|84
1680750900000|2023-04-06 03:15:00|9.24|9.14|9.22|9.12|9.24|9.14|9.21|9.11|91
1680751200000|2023-04-06 03:20:00|9.21|9.11|9.23|9.13|9.23|9.13|9.21|9.11|43
1680751500000|2023-04-06 03:25:00|9.22|9.12|9.22|9.12|9.23|9.13|9.22|9.12|45
1680751800000|2023-04-06 03:30:00|9.23|9.13|9.29|9.19|9.3|9.2|9.22|9.12|87
1680752100000|2023-04-06 03:35:00|9.28|9.18|9.29|9.19|9.32|9.22|9.26|9.16|104
1680752400000|2023-04-06 03:40:00|9.28|9.18|9.29|9.19|9.31|9.21|9.27|9.17|84
1680752700000|2023-04-06 03:45:00|9.3|9.2|9.28|9.18|9.31|9.21|9.28|9.18|67
1680753000000|2023-04-06 03:50:00|9.27|9.17|9.27|9.17|9.28|9.18|9.26|9.16|75
1680753300000|2023-04-06 03:55:00|9.26|9.16|9.29|9.19|9.3|9.2|9.26|9.16|82
1680753600000|2023-04-06 04:00:00|9.28|9.18|9.27|9.17|9.32|9.22|9.27|9.17|76
1680753900000|2023-04-06 04:05:00|9.28|9.18|9.26|9.16|9.29|9.19|9.26|9.16|69
1680754200000|2023-04-06 04:10:00|9.27|9.17|9.27|9.17|9.28|9.18|9.27|9.17|57
1680754500000|2023-04-06 04:15:00|9.28|9.18|9.27|9.17|9.3|9.2|9.27|9.17|44
1680754800000|2023-04-06 04:20:00|9.28|9.18|9.29|9.19|9.3|9.2|9.27|9.17|78
1680755100000|2023-04-06 04:25:00|9.3|9.2|9.27|9.17|9.3|9.2|9.27|9.17|64
1680755400000|2023-04-06 04:30:00|9.28|9.18|9.27|9.17|9.29|9.19|9.27|9.17|80
1680755700000|2023-04-06 04:35:00|9.28|9.18|9.28|9.18|9.29|9.19|9.27|9.17|25
1680756000000|2023-04-06 04:40:00|9.27|9.17|9.26|9.16|9.28|9.18|9.26|9.16|6
1680756300000|2023-04-06 04:45:00|9.27|9.17|9.27|9.17|9.27|9.17|9.24|9.14|47
1680756600000|2023-04-06 04:50:00|9.26|9.16|9.26|9.16|9.27|9.17|9.23|9.13|65
1680756900000|2023-04-06 04:55:00|9.27|9.17|9.24|9.14|9.27|9.17|9.23|9.13|40
1680757200000|2023-04-06 05:00:00|9.23|9.13|9.25|9.15|9.25|9.15|9.21|9.11|41
1680757500000|2023-04-06 05:05:00|9.26|9.16|9.27|9.17|9.27|9.17|9.25|9.15|58
1680757800000|2023-04-06 05:10:00|9.28|9.18|9.28|9.18|9.29|9.19|9.27|9.17|47
1680758100000|2023-04-06 05:15:00|9.29|9.19|9.28|9.18|9.29|9.19|9.27|9.17|52
1680758400000|2023-04-06 05:20:00|9.27|9.17|9.29|9.19|9.3|9.2|9.27|9.17|53
1680758700000|2023-04-06 05:25:00|9.28|9.18|9.28|9.18|9.29|9.19|9.28|9.18|73
1680759000000|2023-04-06 05:30:00|9.27|9.17|9.26|9.16|9.28|9.18|9.25|9.15|56
1680759300000|2023-04-06 05:35:00|9.25|9.15|9.23|9.13|9.26|9.16|9.22|9.12|47
1680759600000|2023-04-06 05:40:00|9.24|9.14|9.19|9.09|9.24|9.14|9.17|9.07|86
1680759900000|2023-04-06 05:45:00|9.2|9.1|9.19|9.09|9.21|9.11|9.18|9.08|62
1680760200000|2023-04-06 05:50:00|9.18|9.08|9.21|9.11|9.21|9.11|9.14|9.04|64
1680760500000|2023-04-06 05:55:00|9.2|9.1|9.21|9.11|9.23|9.13|9.2|9.1|82
1680760800000|2023-04-06 06:00:00|9.2|9.1|9.24|9.14|9.24|9.14|9.2|9.1|45
1680761100000|2023-04-06 06:05:00|9.23|9.13|9.26|9.16|9.27|9.17|9.23|9.13|62
1680761400000|2023-04-06 06:10:00|9.27|9.17|9.25|9.15|9.27|9.17|9.24|9.14|61
1680761700000|2023-04-06 06:15:00|9.26|9.16|9.27|9.17|9.3|9.2|9.26|9.16|48
1680762000000|2023-04-06 06:20:00|9.28|9.18|9.28|9.18|9.28|9.18|9.27|9.17|133
1680762300000|2023-04-06 06:25:00|9.27|9.17|9.28|9.18|9.29|9.19|9.26|9.16|74
1680762600000|2023-04-06 06:30:00|9.27|9.17|9.29|9.19|9.29|9.19|9.27|9.17|41
1680762900000|2023-04-06 06:35:00|9.28|9.18|9.29|9.19|9.29|9.19|9.27|9.17|94
1680763200000|2023-04-06 06:40:00|9.28|9.18|9.28|9.18|9.29|9.19|9.27|9.17|119
1680763500000|2023-04-06 06:45:00|9.27|9.17|9.25|9.15|9.28|9.18|9.24|9.14|51
1680763800000|2023-04-06 06:50:00|9.24|9.14|9.25|9.15|9.26|9.16|9.24|9.14|58
1680764100000|2023-04-06 06:55:00|9.26|9.16|9.25|9.15|9.26|9.16|9.24|9.14|38
1680764400000|2023-04-06 07:00:00|9.26|9.16|9.24|9.14|9.26|9.16|9.24|9.14|61
1680764700000|2023-04-06 07:05:00|9.25|9.15|9.24|9.14|9.27|9.17|9.24|9.14|60
1680765000000|2023-04-06 07:10:00|9.25|9.15|9.27|9.17|9.28|9.18|9.24|9.14|51
1680765300000|2023-04-06 07:15:00|9.26|9.16|9.29|9.19|9.3|9.2|9.26|9.16|16
1680765600000|2023-04-06 07:20:00|9.28|9.18|9.23|9.13|9.28|9.18|9.23|9.13|56
1680765900000|2023-04-06 07:25:00|9.22|9.12|9.22|9.12|9.24|9.14|9.22|9.12|45
1680766200000|2023-04-06 07:30:00|9.21|9.11|9.22|9.12|9.24|9.14|9.21|9.11|20
1680766500000|2023-04-06 07:35:00|9.21|9.11|9.21|9.11|9.21|9.11|9.19|9.09|53
1680766800000|2023-04-06 07:40:00|9.2|9.1|9.2|9.1|9.21|9.11|9.18|9.08|37
1680767100000|2023-04-06 07:45:00|9.21|9.11|9.16|9.06|9.21|9.11|9.15|9.05|86
1680767400000|2023-04-06 07:50:00|9.15|9.05|9.16|9.06|9.17|9.07|9.14|9.04|110
1680767700000|2023-04-06 07:55:00|9.15|9.05|9.14|9.04|9.16|9.06|9.12|9.02|50
1680768000000|2023-04-06 08:00:00|9.13|9.03|9.16|9.06|9.17|9.07|9.1|9|120
1680768300000|2023-04-06 08:05:00|9.17|9.07|9.17|9.07|9.17|9.07|9.14|9.04|87
1680768600000|2023-04-06 08:10:00|9.18|9.08|9.18|9.08|9.19|9.09|9.17|9.07|69
1680768900000|2023-04-06 08:15:00|9.17|9.07|9.17|9.07|9.18|9.08|9.13|9.03|49
1680769200000|2023-04-06 08:20:00|9.18|9.08|9.18|9.08|9.18|9.08|9.16|9.06|63
1680769500000|2023-04-06 08:25:00|9.17|9.07|9.2|9.1|9.2|9.1|9.17|9.07|46
1680769800000|2023-04-06 08:30:00|9.21|9.11|9.22|9.12|9.22|9.12|9.2|9.1|58
1680770100000|2023-04-06 08:35:00|9.21|9.11|9.21|9.11|9.22|9.12|9.2|9.1|41
1680770400000|2023-04-06 08:40:00|9.22|9.12|9.22|9.12|9.23|9.13|9.2|9.1|123
1680770700000|2023-04-06 08:45:00|9.23|9.13|9.24|9.14|9.26|9.16|9.22|9.12|80
1680771000000|2023-04-06 08:50:00|9.25|9.15|9.18|9.08|9.26|9.16|9.16|9.06|164
1680771300000|2023-04-06 08:55:00|9.19|9.09|9.18|9.08|9.19|9.09|9.16|9.06|88
1680771600000|2023-04-06 09:00:00|9.17|9.07|9.19|9.09|9.2|9.1|9.17|9.07|73
1680771900000|2023-04-06 09:05:00|9.2|9.1|9.19|9.09|9.2|9.1|9.17|9.07|40
1680772200000|2023-04-06 09:10:00|9.2|9.1|9.21|9.11|9.22|9.12|9.18|9.08|28
1680772500000|2023-04-06 09:15:00|9.22|9.12|9.23|9.13|9.24|9.14|9.21|9.11|56
1680772800000|2023-04-06 09:20:00|9.24|9.14|9.2|9.1|9.24|9.14|9.2|9.1|67
1680773100000|2023-04-06 09:25:00|9.21|9.11|9.22|9.12|9.23|9.13|9.2|9.1|54
1680773400000|2023-04-06 09:30:00|9.21|9.11|9.23|9.13|9.23|9.13|9.21|9.11|47
1680773700000|2023-04-06 09:35:00|9.24|9.14|9.23|9.13|9.24|9.14|9.22|9.12|62
1680774000000|2023-04-06 09:40:00|9.24|9.14|9.21|9.11|9.24|9.14|9.21|9.11|70
1680774300000|2023-04-06 09:45:00|9.2|9.1|9.16|9.06|9.21|9.11|9.15|9.05|61
1680774600000|2023-04-06 09:50:00|9.15|9.05|9.13|9.03|9.16|9.06|9.1|9|55
1680774900000|2023-04-06 09:55:00|9.12|9.02|9.09|8.99|9.13|9.03|9.08|8.98|48
1680775200000|2023-04-06 10:00:00|9.1|9|9.04|8.94|9.1|9|9.03|8.93|131
1680775500000|2023-04-06 10:05:00|9.05|8.95|9.05|8.95|9.06|8.96|9.02|8.92|105
1680775800000|2023-04-06 10:10:00|9.06|8.96|9.04|8.94|9.06|8.96|9.01|8.91|85
1680776100000|2023-04-06 10:15:00|9.05|8.95|9.07|8.97|9.08|8.98|9.02|8.92|51
1680776400000|2023-04-06 10:20:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|85
1680776700000|2023-04-06 10:25:00|9.05|8.95|9.06|8.96|9.07|8.97|9.03|8.93|62
1680777000000|2023-04-06 10:30:00|9.05|8.95|9.04|8.94|9.06|8.96|9.03|8.93|70
1680777300000|2023-04-06 10:35:00|9.03|8.93|8.91|8.81|9.06|8.96|8.79|8.69|249
1680777600000|2023-04-06 10:40:00|8.9|8.8|8.92|8.82|8.94|8.84|8.9|8.8|145
1680777900000|2023-04-06 10:45:00|8.91|8.81|8.89|8.79|8.95|8.85|8.86|8.76|130
1680778200000|2023-04-06 10:50:00|8.9|8.8|8.91|8.81|8.92|8.82|8.86|8.76|94
1680778500000|2023-04-06 10:55:00|8.92|8.82|8.94|8.84|8.94|8.84|8.91|8.81|85
1680778800000|2023-04-06 11:00:00|8.93|8.83|8.97|8.87|8.97|8.87|8.93|8.83|123
1680779100000|2023-04-06 11:05:00|8.96|8.86|8.99|8.89|8.99|8.89|8.95|8.85|108
1680779400000|2023-04-06 11:10:00|8.98|8.88|8.98|8.88|9|8.9|8.97|8.87|71
1680779700000|2023-04-06 11:15:00|8.99|8.89|8.96|8.86|8.99|8.89|8.96|8.86|62
1680780000000|2023-04-06 11:20:00|8.97|8.87|8.95|8.85|8.97|8.87|8.95|8.85|39
1680780300000|2023-04-06 11:25:00|8.96|8.86|8.93|8.83|8.96|8.86|8.91|8.81|74
1680780600000|2023-04-06 11:30:00|8.94|8.84|8.96|8.86|8.96|8.86|8.93|8.83|97
1680780900000|2023-04-06 11:35:00|8.95|8.85|8.97|8.87|8.97|8.87|8.95|8.85|69
1680781200000|2023-04-06 11:40:00|8.96|8.86|8.98|8.88|8.98|8.88|8.96|8.86|73
1680781500000|2023-04-06 11:45:00|8.97|8.87|8.98|8.88|8.99|8.89|8.97|8.87|16
1680781800000|2023-04-06 11:50:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|37
1680782100000|2023-04-06 11:55:00|8.98|8.88|8.98|8.88|8.99|8.89|8.97|8.87|69
1680782400000|2023-04-06 12:00:00|8.99|8.89|8.98|8.88|8.99|8.89|8.97|8.87|82
1680782700000|2023-04-06 12:05:00|8.99|8.89|8.98|8.88|8.99|8.89|8.98|8.88|46
1680783000000|2023-04-06 12:10:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|13
1680783300000|2023-04-06 12:15:00|8.96|8.86|8.96|8.86|8.97|8.87|8.94|8.84|57
1680783600000|2023-04-06 12:20:00|8.95|8.85|9.04|8.94|9.07|8.97|8.95|8.85|120
1680783900000|2023-04-06 12:25:00|9.03|8.93|9.06|8.96|9.08|8.98|9.03|8.93|76
1680784200000|2023-04-06 12:30:00|9.07|8.97|9.02|8.92|9.09|8.99|9.02|8.92|120
1680784500000|2023-04-06 12:35:00|9.03|8.93|9.04|8.94|9.04|8.94|9.02|8.92|50
1680784800000|2023-04-06 12:40:00|9.03|8.93|9.01|8.91|9.04|8.94|9|8.9|75
1680785100000|2023-04-06 12:45:00|9|8.9|8.94|8.84|9.01|8.91|8.93|8.83|77
1680785400000|2023-04-06 12:50:00|8.95|8.85|8.96|8.86|8.97|8.87|8.93|8.83|70
1680785700000|2023-04-06 12:55:00|8.95|8.85|8.96|8.86|8.96|8.86|8.94|8.84|66
1680786000000|2023-04-06 13:00:00|8.95|8.85|8.95|8.85|8.97|8.87|8.92|8.82|43
1680786300000|2023-04-06 13:05:00|8.94|8.84|8.96|8.86|8.96|8.86|8.94|8.84|87
1680786600000|2023-04-06 13:10:00|8.95|8.85|8.98|8.88|8.99|8.89|8.94|8.84|20
1680786900000|2023-04-06 13:15:00|8.99|8.89|8.99|8.89|9|8.9|8.98|8.88|35
1680787200000|2023-04-06 13:20:00|9|8.9|9|8.9|9.01|8.91|8.99|8.89|53
1680787500000|2023-04-06 13:25:00|9.01|8.91|8.97|8.87|9.01|8.91|8.97|8.87|23
1680787800000|2023-04-06 13:30:00|8.96|8.86|8.9|8.8|8.97|8.87|8.89|8.79|93
1680788100000|2023-04-06 13:35:00|8.91|8.81|8.91|8.81|8.94|8.84|8.9|8.8|89
1680788400000|2023-04-06 13:40:00|8.92|8.82|8.91|8.81|8.93|8.83|8.87|8.77|70
1680788700000|2023-04-06 13:45:00|8.9|8.8|8.85|8.75|8.9|8.8|8.82|8.72|75
1680789000000|2023-04-06 13:50:00|8.86|8.76|8.9|8.8|8.91|8.81|8.85|8.75|51
1680789300000|2023-04-06 13:55:00|8.89|8.79|8.92|8.82|8.93|8.83|8.88|8.78|30
1680789600000|2023-04-06 14:00:00|8.93|8.83|8.93|8.83|8.97|8.87|8.92|8.82|89
1680789900000|2023-04-06 14:05:00|8.94|8.84|8.95|8.85|8.95|8.85|8.93|8.83|36
1680790200000|2023-04-06 14:10:00|8.94|8.84|8.96|8.86|8.98|8.88|8.94|8.84|91
1680790500000|2023-04-06 14:15:00|8.97|8.87|8.98|8.88|8.98|8.88|8.96|8.86|76
1680790800000|2023-04-06 14:20:00|8.99|8.89|8.96|8.86|8.99|8.89|8.95|8.85|108
1680791100000|2023-04-06 14:25:00|8.97|8.87|8.97|8.87|8.97|8.87|8.95|8.85|67
1680791400000|2023-04-06 14:30:00|8.96|8.86|8.98|8.88|8.98|8.88|8.95|8.85|61
1680791700000|2023-04-06 14:35:00|8.97|8.87|8.96|8.86|8.98|8.88|8.96|8.86|16
1680792000000|2023-04-06 14:40:00|8.95|8.85|8.97|8.87|8.98|8.88|8.95|8.85|47
1680792300000|2023-04-06 14:45:00|8.98|8.88|8.97|8.87|8.99|8.89|8.97|8.87|118
1680792600000|2023-04-06 14:50:00|8.98|8.88|8.99|8.89|9|8.9|8.97|8.87|58
1680792900000|2023-04-06 14:55:00|9|8.9|8.98|8.88|9|8.9|8.97|8.87|43
1680793200000|2023-04-06 15:00:00|8.97|8.87|9.03|8.93|9.03|8.93|8.94|8.84|69
1680793500000|2023-04-06 15:05:00|9.02|8.92|9.05|8.95|9.08|8.98|9.02|8.92|54
1680793800000|2023-04-06 15:10:00|9.06|8.96|9.05|8.95|9.07|8.97|9.04|8.94|58
1680794100000|2023-04-06 15:15:00|9.06|8.96|9.06|8.96|9.07|8.97|9.03|8.93|83
1680794400000|2023-04-06 15:20:00|9.05|8.95|9.05|8.95|9.07|8.97|9.05|8.95|29
1680794700000|2023-04-06 15:25:00|9.06|8.96|9.06|8.96|9.08|8.98|9.06|8.96|43
1680795000000|2023-04-06 15:30:00|9.07|8.97|9.08|8.98|9.09|8.99|9.04|8.94|72
1680795300000|2023-04-06 15:35:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|35
1680795600000|2023-04-06 15:40:00|9.08|8.98|9.1|9|9.13|9.03|9.07|8.97|57
1680795900000|2023-04-06 15:45:00|9.09|8.99|9.08|8.98|9.11|9.01|9.08|8.98|70
1680796200000|2023-04-06 15:50:00|9.09|8.99|9.08|8.98|9.09|8.99|9.07|8.97|82
1680796500000|2023-04-06 15:55:00|9.09|8.99|9.07|8.97|9.09|8.99|9.07|8.97|83
1680796800000|2023-04-06 16:00:00|9.06|8.96|9.07|8.97|9.09|8.99|9.06|8.96|48
1680797100000|2023-04-06 16:05:00|9.06|8.96|9.05|8.95|9.07|8.97|9.04|8.94|66
1680797400000|2023-04-06 16:10:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|27
1680797700000|2023-04-06 16:15:00|9.05|8.95|9.06|8.96|9.07|8.97|9.04|8.94|14
1680798000000|2023-04-06 16:20:00|9.05|8.95|9.08|8.98|9.08|8.98|9.05|8.95|20
1680798300000|2023-04-06 16:25:00|9.09|8.99|9.09|8.99|9.1|9|9.07|8.97|19
1680798600000|2023-04-06 16:30:00|9.08|8.98|9.08|8.98|9.1|9|9.07|8.97|71
1680798900000|2023-04-06 16:35:00|9.07|8.97|9.09|8.99|9.1|9|9.07|8.97|41
1680799200000|2023-04-06 16:40:00|9.08|8.98|9.1|9|9.11|9.01|9.08|8.98|55
1680799500000|2023-04-06 16:45:00|9.11|9.01|9.1|9|9.12|9.02|9.1|9|14
1680799800000|2023-04-06 16:50:00|9.09|8.99|9.07|8.97|9.09|8.99|9.07|8.97|5
1680800100000|2023-04-06 16:55:00|9.06|8.96|9.04|8.94|9.06|8.96|9.03|8.93|23
1680800400000|2023-04-06 17:00:00|9.05|8.95|9.03|8.93|9.05|8.95|9.03|8.93|43
1680800700000|2023-04-06 17:05:00|9.04|8.94|9.04|8.94|9.04|8.94|9.03|8.93|37
1680801000000|2023-04-06 17:10:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|25
1680801300000|2023-04-06 17:15:00|9.06|8.96|9.06|8.96|9.08|8.98|9.05|8.95|17
1680801600000|2023-04-06 17:20:00|9.07|8.97|9.06|8.96|9.08|8.98|9.06|8.96|16
1680801900000|2023-04-06 17:25:00|9.07|8.97|9.07|8.97|9.07|8.97|9.06|8.96|13
1680802200000|2023-04-06 17:30:00|9.06|8.96|9.05|8.95|9.06|8.96|9.05|8.95|6
1680802500000|2023-04-06 17:35:00|9.06|8.96|9.06|8.96|9.07|8.97|9.06|8.96|3
1680802800000|2023-04-06 17:40:00|9.05|8.95|9.03|8.93|9.06|8.96|9.02|8.92|21
1680803100000|2023-04-06 17:45:00|9.04|8.94|9.01|8.91|9.04|8.94|9.01|8.91|28
1680803400000|2023-04-06 17:50:00|9.02|8.92|9.02|8.92|9.03|8.93|9.02|8.92|13
1680803700000|2023-04-06 17:55:00|9.03|8.93|9.01|8.91|9.03|8.93|9.01|8.91|33
1680804000000|2023-04-06 18:00:00|9.02|8.92|9.02|8.92|9.02|8.92|8.99|8.89|37
1680804300000|2023-04-06 18:05:00|9.03|8.93|9.04|8.94|9.04|8.94|9.02|8.92|56
1680804600000|2023-04-06 18:10:00|9.05|8.95|9.06|8.96|9.06|8.96|9.04|8.94|34
1680804900000|2023-04-06 18:15:00|9.05|8.95|9.05|8.95|9.06|8.96|9.05|8.95|17
1680805200000|2023-04-06 18:20:00|9.04|8.94|9.05|8.95|9.05|8.95|9.04|8.94|32
1680805500000|2023-04-06 18:25:00|9.04|8.94|9.06|8.96|9.06|8.96|9.04|8.94|17
1680805800000|2023-04-06 18:30:00|9.05|8.95|9.03|8.93|9.05|8.95|9.02|8.92|21
1680806100000|2023-04-06 18:35:00|9.02|8.92|9.05|8.95|9.05|8.95|9.01|8.91|69
1680806400000|2023-04-06 18:40:00|9.04|8.94|9|8.9|9.04|8.94|8.97|8.87|25
1680806700000|2023-04-06 18:45:00|9.01|8.91|8.99|8.89|9.01|8.91|8.99|8.89|9
1680807000000|2023-04-06 18:50:00|9|8.9|9|8.9|9.01|8.91|8.99|8.89|25
1680807300000|2023-04-06 18:55:00|9.01|8.91|8.97|8.87|9.01|8.91|8.96|8.86|29
1680807600000|2023-04-06 19:00:00|8.98|8.88|8.99|8.89|8.99|8.89|8.96|8.86|19
1680807900000|2023-04-06 19:05:00|8.98|8.88|8.98|8.88|8.99|8.89|8.97|8.87|41
1680808200000|2023-04-06 19:10:00|8.99|8.89|9|8.9|9|8.9|8.98|8.88|30
1680808500000|2023-04-06 19:15:00|9.01|8.91|9|8.9|9.02|8.92|8.99|8.89|72
1680808800000|2023-04-06 19:20:00|9.01|8.91|9.03|8.93|9.04|8.94|9.01|8.91|45
1680809100000|2023-04-06 19:25:00|9.04|8.94|9.19|9.09|9.22|9.12|9.03|8.93|126
1680809400000|2023-04-06 19:30:00|9.18|9.08|9.25|9.15|9.25|9.15|9.15|9.05|174
1680809700000|2023-04-06 19:35:00|9.26|9.16|9.17|9.07|9.3|9.2|9.17|9.07|198
1680810000000|2023-04-06 19:40:00|9.16|9.06|9.13|9.03|9.17|9.07|9.1|9|124
1680810300000|2023-04-06 19:45:00|9.12|9.02|9.14|9.04|9.17|9.07|9.11|9.01|71
1680810600000|2023-04-06 19:50:00|9.13|9.03|9.17|9.07|9.19|9.09|9.12|9.02|45
1680810900000|2023-04-06 19:55:00|9.16|9.06|9.15|9.05|9.18|9.08|9.14|9.04|42
1680811200000|2023-04-06 20:00:00|9.14|9.04|9.18|9.08|9.19|9.09|9.14|9.04|53
1680811500000|2023-04-06 20:05:00|9.17|9.07|9.18|9.08|9.21|9.11|9.16|9.06|80
1680811800000|2023-04-06 20:10:00|9.17|9.07|9.15|9.05|9.17|9.07|9.12|9.02|60
1680812100000|2023-04-06 20:15:00|9.14|9.04|9.15|9.05|9.15|9.05|9.13|9.03|64
1680812400000|2023-04-06 20:20:00|9.16|9.06|9.16|9.06|9.17|9.07|9.14|9.04|39
1680812700000|2023-04-06 20:25:00|9.15|9.05|9.16|9.06|9.18|9.08|9.15|9.05|44
1680813000000|2023-04-06 20:30:00|9.17|9.07|9.17|9.07|9.21|9.11|9.12|9.02|143
1680813300000|2023-04-06 20:35:00|9.16|9.06|9.18|9.08|9.19|9.09|9.15|9.05|68
1680813600000|2023-04-06 20:40:00|9.17|9.07|9.13|9.03|9.18|9.08|9.13|9.03|53
1680813900000|2023-04-06 20:45:00|9.14|9.04|8.75|8.65|9.15|9.05|8.54|8.44|300
1680814200000|2023-04-06 20:50:00|8.74|8.64|8.63|8.53|8.77|8.67|8.57|8.47|248
1680814500000|2023-04-06 20:55:00|8.62|8.52|8.57|8.47|8.69|8.59|8.48|8.38|293
1680814800000|2023-04-06 21:00:00|8.58|8.48|8.6|8.5|8.64|8.54|8.53|8.43|151
1680815100000|2023-04-06 21:05:00|8.59|8.49|8.57|8.47|8.62|8.52|8.54|8.44|91
1680815400000|2023-04-06 21:10:00|8.58|8.48|8.63|8.53|8.65|8.55|8.55|8.45|67
1680815700000|2023-04-06 21:15:00|8.64|8.54|8.75|8.65|8.75|8.65|8.63|8.53|143
1680816000000|2023-04-06 21:20:00|8.74|8.64|8.68|8.58|8.75|8.65|8.68|8.58|79
1680816300000|2023-04-06 21:25:00|8.67|8.57|8.65|8.55|8.68|8.58|8.64|8.54|95
1680816600000|2023-04-06 21:30:00|8.66|8.56|8.66|8.56|8.69|8.59|8.65|8.55|49
1680816900000|2023-04-06 21:35:00|8.67|8.57|8.67|8.57|8.67|8.57|8.64|8.54|45
1680817200000|2023-04-06 21:40:00|8.68|8.58|8.65|8.55|8.68|8.58|8.65|8.55|14
1680817500000|2023-04-06 21:45:00|8.66|8.56|8.69|8.59|8.7|8.6|8.65|8.55|28
1680817800000|2023-04-06 21:50:00|8.68|8.58|8.69|8.59|8.7|8.6|8.67|8.57|28
1680818100000|2023-04-06 21:55:00|8.7|8.6|8.68|8.58|8.7|8.6|8.68|8.58|21
1680818400000|2023-04-06 22:00:00|8.67|8.57|8.69|8.59|8.72|8.62|8.66|8.56|41
1680818700000|2023-04-06 22:05:00|8.68|8.58|8.68|8.58|8.69|8.59|8.65|8.55|43
1680819000000|2023-04-06 22:10:00|8.67|8.57|8.66|8.56|8.69|8.59|8.63|8.53|46
1680819300000|2023-04-06 22:15:00|8.65|8.55|8.66|8.56|8.66|8.56|8.63|8.53|32
1680819600000|2023-04-06 22:20:00|8.65|8.55|8.64|8.54|8.67|8.57|8.64|8.54|40
1680819900000|2023-04-06 22:25:00|8.63|8.53|8.63|8.53|8.66|8.56|8.61|8.51|55
1680820200000|2023-04-06 22:30:00|8.64|8.54|8.66|8.56|8.67|8.57|8.63|8.53|37
1680820500000|2023-04-06 22:35:00|8.67|8.57|8.65|8.55|8.69|8.59|8.65|8.55|51
1680820800000|2023-04-06 22:40:00|8.64|8.54|8.62|8.52|8.66|8.56|8.62|8.52|101
1680821100000|2023-04-06 22:45:00|8.63|8.53|8.65|8.55|8.65|8.55|8.62|8.52|53
1680821400000|2023-04-06 22:50:00|8.64|8.54|8.64|8.54|8.65|8.55|8.62|8.52|67
1680821700000|2023-04-06 22:55:00|8.63|8.53|8.64|8.54|8.65|8.55|8.63|8.53|18
1680822000000|2023-04-06 23:00:00|8.65|8.55|8.64|8.54|8.65|8.55|8.62|8.52|32
1680822300000|2023-04-06 23:05:00|8.63|8.53|8.67|8.57|8.68|8.58|8.62|8.52|82
1680822600000|2023-04-06 23:10:00|8.68|8.58|8.63|8.53|8.68|8.58|8.63|8.53|48
1680822900000|2023-04-06 23:15:00|8.62|8.52|8.61|8.51|8.63|8.53|8.61|8.51|92
1680823200000|2023-04-06 23:20:00|8.62|8.52|8.59|8.49|8.62|8.52|8.58|8.48|68
1680823500000|2023-04-06 23:25:00|8.58|8.48|8.58|8.48|8.6|8.5|8.57|8.47|101
1680823800000|2023-04-06 23:30:00|8.59|8.49|8.58|8.48|8.6|8.5|8.56|8.46|84
1680824100000|2023-04-06 23:35:00|8.57|8.47|8.63|8.53|8.63|8.53|8.57|8.47|57
1680824400000|2023-04-06 23:40:00|8.62|8.52|8.6|8.5|8.63|8.53|8.6|8.5|83
1680824700000|2023-04-06 23:45:00|8.61|8.51|8.57|8.47|8.62|8.52|8.56|8.46|65
1680825000000|2023-04-06 23:50:00|8.58|8.48|8.57|8.47|8.61|8.51|8.57|8.47|50
1680825300000|2023-04-06 23:55:00|8.58|8.48|8.59|8.49|8.6|8.5|8.57|8.47|66
1680825600000|2023-04-07 00:00:00|8.6|8.5|8.56|8.46|8.6|8.5|8.52|8.42|107
1680825900000|2023-04-07 00:05:00|8.57|8.47|8.56|8.46|8.6|8.5|8.56|8.46|76
1680826200000|2023-04-07 00:10:00|8.55|8.45|8.56|8.46|8.58|8.48|8.55|8.45|88
1680826500000|2023-04-07 00:15:00|8.57|8.47|8.58|8.48|8.58|8.48|8.56|8.46|42
1680826800000|2023-04-07 00:20:00|8.57|8.47|8.6|8.5|8.61|8.51|8.56|8.46|54
1680827100000|2023-04-07 00:25:00|8.59|8.49|8.6|8.5|8.62|8.52|8.59|8.49|48
1680827400000|2023-04-07 00:30:00|8.59|8.49|8.61|8.51|8.61|8.51|8.57|8.47|35
1680827700000|2023-04-07 00:35:00|8.6|8.5|8.63|8.53|8.63|8.53|8.6|8.5|42
1680828000000|2023-04-07 00:40:00|8.62|8.52|8.62|8.52|8.63|8.53|8.6|8.5|69
1680828300000|2023-04-07 00:45:00|8.61|8.51|8.65|8.55|8.65|8.55|8.61|8.51|135
1680828600000|2023-04-07 00:50:00|8.64|8.54|8.66|8.56|8.67|8.57|8.63|8.53|105
1680828900000|2023-04-07 00:55:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|78
1680829200000|2023-04-07 01:00:00|8.67|8.57|8.63|8.53|8.67|8.57|8.63|8.53|47
1680829500000|2023-04-07 01:05:00|8.62|8.52|8.63|8.53|8.63|8.53|8.61|8.51|56
1680829800000|2023-04-07 01:10:00|8.64|8.54|8.64|8.54|8.64|8.54|8.62|8.52|47
1680830100000|2023-04-07 01:15:00|8.63|8.53|8.61|8.51|8.64|8.54|8.61|8.51|49
1680830400000|2023-04-07 01:20:00|8.62|8.52|8.65|8.55|8.65|8.55|8.61|8.51|42
1680830700000|2023-04-07 01:25:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|39
1680831000000|2023-04-07 01:30:00|8.65|8.55|8.65|8.55|8.66|8.56|8.63|8.53|95
1680831300000|2023-04-07 01:35:00|8.66|8.56|8.64|8.54|8.66|8.56|8.63|8.53|49
1680831600000|2023-04-07 01:40:00|8.63|8.53|8.65|8.55|8.66|8.56|8.63|8.53|71
1680831900000|2023-04-07 01:45:00|8.64|8.54|8.61|8.51|8.65|8.55|8.6|8.5|69
1680832200000|2023-04-07 01:50:00|8.62|8.52|8.63|8.53|8.63|8.53|8.61|8.51|28
1680832500000|2023-04-07 01:55:00|8.62|8.52|8.56|8.46|8.63|8.53|8.53|8.43|97
1680832800000|2023-04-07 02:00:00|8.57|8.47|8.6|8.5|8.61|8.51|8.56|8.46|78
1680833100000|2023-04-07 02:05:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|37
1680833400000|2023-04-07 02:10:00|8.58|8.48|8.62|8.52|8.63|8.53|8.58|8.48|25
1680833700000|2023-04-07 02:15:00|8.61|8.51|8.6|8.5|8.62|8.52|8.59|8.49|68
1680834000000|2023-04-07 02:20:00|8.59|8.49|8.57|8.47|8.6|8.5|8.57|8.47|27
1680834300000|2023-04-07 02:25:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|100
1680834600000|2023-04-07 02:30:00|8.58|8.48|8.56|8.46|8.6|8.5|8.53|8.43|91
1680834900000|2023-04-07 02:35:00|8.55|8.45|8.55|8.45|8.57|8.47|8.54|8.44|103
1680835200000|2023-04-07 02:40:00|8.56|8.46|8.56|8.46|8.56|8.46|8.54|8.44|77
1680835500000|2023-04-07 02:45:00|8.55|8.45|8.51|8.41|8.56|8.46|8.46|8.36|94
1680835800000|2023-04-07 02:50:00|8.52|8.42|8.55|8.45|8.56|8.46|8.5|8.4|102
1680836100000|2023-04-07 02:55:00|8.56|8.46|8.53|8.43|8.56|8.46|8.53|8.43|58
1680836400000|2023-04-07 03:00:00|8.54|8.44|8.55|8.45|8.56|8.46|8.53|8.43|44
1680836700000|2023-04-07 03:05:00|8.54|8.44|8.53|8.43|8.56|8.46|8.53|8.43|60
1680837000000|2023-04-07 03:10:00|8.54|8.44|8.52|8.42|8.54|8.44|8.51|8.41|49
1680837300000|2023-04-07 03:15:00|8.51|8.41|8.51|8.41|8.52|8.42|8.49|8.39|85
1680837600000|2023-04-07 03:20:00|8.52|8.42|8.52|8.42|8.53|8.43|8.49|8.39|89
1680837900000|2023-04-07 03:25:00|8.53|8.43|8.51|8.41|8.53|8.43|8.49|8.39|37
1680838200000|2023-04-07 03:30:00|8.5|8.4|8.53|8.43|8.54|8.44|8.49|8.39|120
1680838500000|2023-04-07 03:35:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|54
1680838800000|2023-04-07 03:40:00|8.54|8.44|8.56|8.46|8.57|8.47|8.54|8.44|67
1680839100000|2023-04-07 03:45:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|41
1680839400000|2023-04-07 03:50:00|8.56|8.46|8.55|8.45|8.56|8.46|8.54|8.44|28
1680839700000|2023-04-07 03:55:00|8.56|8.46|8.55|8.45|8.56|8.46|8.53|8.43|92
1680840000000|2023-04-07 04:00:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|39
1680840300000|2023-04-07 04:05:00|8.55|8.45|8.56|8.46|8.58|8.48|8.54|8.44|94
1680840600000|2023-04-07 04:10:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|13
1680840900000|2023-04-07 04:15:00|8.56|8.46|8.58|8.48|8.59|8.49|8.56|8.46|41
1680841200000|2023-04-07 04:20:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|30
1680841500000|2023-04-07 04:25:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|24
1680841800000|2023-04-07 04:30:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|15
1680842100000|2023-04-07 04:35:00|8.56|8.46|8.59|8.49|8.59|8.49|8.56|8.46|12
1680842400000|2023-04-07 04:40:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|33
1680842700000|2023-04-07 04:45:00|8.57|8.47|8.58|8.48|8.6|8.5|8.57|8.47|16
1680843000000|2023-04-07 04:50:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|9
1680843300000|2023-04-07 04:55:00|8.58|8.48|8.54|8.44|8.58|8.48|8.54|8.44|35
1680843600000|2023-04-07 05:00:00|8.53|8.43|8.54|8.44|8.55|8.45|8.53|8.43|90
1680843900000|2023-04-07 05:05:00|8.53|8.43|8.54|8.44|8.55|8.45|8.53|8.43|82
1680844200000|2023-04-07 05:10:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|65
1680844500000|2023-04-07 05:15:00|8.52|8.42|8.51|8.41|8.53|8.43|8.5|8.4|86
1680844800000|2023-04-07 05:20:00|8.52|8.42|8.49|8.39|8.52|8.42|8.49|8.39|30
1680845100000|2023-04-07 05:25:00|8.5|8.4|8.49|8.39|8.51|8.41|8.46|8.36|121
1680845400000|2023-04-07 05:30:00|8.5|8.4|8.38|8.28|8.5|8.4|8.34|8.24|193
1680845700000|2023-04-07 05:35:00|8.39|8.29|8.41|8.31|8.41|8.31|8.37|8.27|111
1680846000000|2023-04-07 05:40:00|8.42|8.32|8.42|8.32|8.44|8.34|8.41|8.31|119
1680846300000|2023-04-07 05:45:00|8.43|8.33|8.4|8.3|8.43|8.33|8.4|8.3|132
1680846600000|2023-04-07 05:50:00|8.41|8.31|8.41|8.31|8.42|8.32|8.39|8.29|99
1680846900000|2023-04-07 05:55:00|8.42|8.32|8.42|8.32|8.42|8.32|8.4|8.3|149
1680847200000|2023-04-07 06:00:00|8.43|8.33|8.4|8.3|8.43|8.33|8.4|8.3|144
1680847500000|2023-04-07 06:05:00|8.41|8.31|8.33|8.23|8.41|8.31|8.33|8.23|78
1680847800000|2023-04-07 06:10:00|8.34|8.24|8.3|8.2|8.34|8.24|8.23|8.13|82
1680848100000|2023-04-07 06:15:00|8.31|8.21|8.27|8.17|8.31|8.21|8.26|8.16|73
1680848400000|2023-04-07 06:20:00|8.28|8.18|8.26|8.16|8.28|8.18|8.21|8.11|156
1680848700000|2023-04-07 06:25:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|77
1680849000000|2023-04-07 06:30:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|17
1680849300000|2023-04-07 06:35:00|8.29|8.19|8.29|8.19|8.3|8.2|8.27|8.17|11
1680849600000|2023-04-07 06:40:00|8.28|8.18|8.3|8.2|8.33|8.23|8.28|8.18|81
1680849900000|2023-04-07 06:45:00|8.31|8.21|8.32|8.22|8.32|8.22|8.3|8.2|186
1680850200000|2023-04-07 06:50:00|8.31|8.21|8.31|8.21|8.33|8.23|8.3|8.2|83
1680850500000|2023-04-07 06:55:00|8.3|8.2|8.33|8.23|8.33|8.23|8.3|8.2|22
1680850800000|2023-04-07 07:00:00|8.32|8.22|8.32|8.22|8.33|8.23|8.3|8.2|21
1680851100000|2023-04-07 07:05:00|8.31|8.21|8.33|8.23|8.33|8.23|8.3|8.2|133
1680851400000|2023-04-07 07:10:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|139
1680851700000|2023-04-07 07:15:00|8.31|8.21|8.29|8.19|8.32|8.22|8.28|8.18|43
1680852000000|2023-04-07 07:20:00|8.28|8.18|8.31|8.21|8.31|8.21|8.25|8.15|170
1680852300000|2023-04-07 07:25:00|8.3|8.2|8.31|8.21|8.32|8.22|8.3|8.2|68
1680852600000|2023-04-07 07:30:00|8.3|8.2|8.29|8.19|8.31|8.21|8.27|8.17|94
1680852900000|2023-04-07 07:35:00|8.28|8.18|8.32|8.22|8.32|8.22|8.28|8.18|129
1680853200000|2023-04-07 07:40:00|8.31|8.21|8.31|8.21|8.32|8.22|8.29|8.19|111
1680853500000|2023-04-07 07:45:00|8.3|8.2|8.33|8.23|8.34|8.24|8.3|8.2|180
1680853800000|2023-04-07 07:50:00|8.32|8.22|8.35|8.25|8.39|8.29|8.3|8.2|135
1680854100000|2023-04-07 07:55:00|8.34|8.24|8.36|8.26|8.37|8.27|8.31|8.21|163
1680854400000|2023-04-07 08:00:00|8.35|8.25|8.36|8.26|8.37|8.27|8.33|8.23|172
1680854700000|2023-04-07 08:05:00|8.37|8.27|8.36|8.26|8.37|8.27|8.34|8.24|140
1680855000000|2023-04-07 08:10:00|8.37|8.27|8.34|8.24|8.37|8.27|8.34|8.24|88
1680855300000|2023-04-07 08:15:00|8.35|8.25|8.35|8.25|8.36|8.26|8.32|8.22|95
1680855600000|2023-04-07 08:20:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|75
1680855900000|2023-04-07 08:25:00|8.33|8.23|8.35|8.25|8.36|8.26|8.31|8.21|214
1680856200000|2023-04-07 08:30:00|8.34|8.24|8.32|8.22|8.35|8.25|8.31|8.21|151
1680856500000|2023-04-07 08:35:00|8.33|8.23|8.34|8.24|8.35|8.25|8.32|8.22|112
1680856800000|2023-04-07 08:40:00|8.33|8.23|8.32|8.22|8.34|8.24|8.31|8.21|58
1680857100000|2023-04-07 08:45:00|8.31|8.21|8.3|8.2|8.32|8.22|8.29|8.19|78
1680857400000|2023-04-07 08:50:00|8.29|8.19|8.26|8.16|8.3|8.2|8.26|8.16|30
1680857700000|2023-04-07 08:55:00|8.28|8.18|8.27|8.17|8.29|8.19|8.25|8.15|16
1680858000000|2023-04-07 09:00:00|8.28|8.18|8.29|8.19|8.31|8.21|8.27|8.17|46
1680858300000|2023-04-07 09:05:00|8.3|8.2|8.31|8.21|8.31|8.21|8.29|8.19|88
1680858600000|2023-04-07 09:10:00|8.3|8.2|8.32|8.22|8.33|8.23|8.3|8.2|49
1680858900000|2023-04-07 09:15:00|8.33|8.23|8.29|8.19|8.34|8.24|8.27|8.17|22
1680859200000|2023-04-07 09:20:00|8.3|8.2|8.29|8.19|8.3|8.2|8.27|8.17|6
1680859500000|2023-04-07 09:25:00|8.3|8.2|8.27|8.17|8.3|8.2|8.27|8.17|82
1680859800000|2023-04-07 09:30:00|8.28|8.18|8.3|8.2|8.31|8.21|8.27|8.17|23
1680860100000|2023-04-07 09:35:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|43
1680860400000|2023-04-07 09:40:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|32
1680860700000|2023-04-07 09:45:00|8.28|8.18|8.26|8.16|8.29|8.19|8.26|8.16|127
1680861000000|2023-04-07 09:50:00|8.27|8.17|8.29|8.19|8.29|8.19|8.26|8.16|157
1680861300000|2023-04-07 09:55:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|16
1680861600000|2023-04-07 10:00:00|8.28|8.18|8.29|8.19|8.3|8.2|8.27|8.17|30
1680861900000|2023-04-07 10:05:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|7
1680862200000|2023-04-07 10:10:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|11
1680862500000|2023-04-07 10:15:00|8.32|8.22|8.34|8.24|8.34|8.24|8.31|8.21|17
1680862800000|2023-04-07 10:20:00|8.33|8.23|8.35|8.25|8.35|8.25|8.33|8.23|19
1680863100000|2023-04-07 10:25:00|8.34|8.24|8.31|8.21|8.34|8.24|8.3|8.2|132
1680863400000|2023-04-07 10:30:00|8.3|8.2|8.31|8.21|8.33|8.23|8.3|8.2|84
1680863700000|2023-04-07 10:35:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|14
1680864000000|2023-04-07 10:40:00|8.32|8.22|8.31|8.21|8.33|8.23|8.3|8.2|38
1680864300000|2023-04-07 10:45:00|8.3|8.2|8.33|8.23|8.33|8.23|8.3|8.2|88
1680864600000|2023-04-07 10:50:00|8.32|8.22|8.31|8.21|8.33|8.23|8.3|8.2|142
1680864900000|2023-04-07 10:55:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|104
1680865200000|2023-04-07 11:00:00|8.3|8.2|8.3|8.2|8.32|8.22|8.29|8.19|177
1680865500000|2023-04-07 11:05:00|8.29|8.19|8.27|8.17|8.3|8.2|8.26|8.16|150
1680865800000|2023-04-07 11:10:00|8.26|8.16|8.25|8.15|8.27|8.17|8.23|8.13|28
1680866100000|2023-04-07 11:15:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|25
1680866400000|2023-04-07 11:20:00|8.25|8.15|8.25|8.15|8.25|8.15|8.23|8.13|15
1680866700000|2023-04-07 11:25:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|28
1680867000000|2023-04-07 11:30:00|8.26|8.16|8.28|8.18|8.29|8.19|8.25|8.15|29
1680867300000|2023-04-07 11:35:00|8.29|8.19|8.25|8.15|8.29|8.19|8.25|8.15|29
1680867600000|2023-04-07 11:40:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|39
1680867900000|2023-04-07 11:45:00|8.25|8.15|8.23|8.13|8.26|8.16|8.21|8.11|85
1680868200000|2023-04-07 11:50:00|8.22|8.12|8.26|8.16|8.26|8.16|8.22|8.12|129
1680868500000|2023-04-07 11:55:00|8.25|8.15|8.25|8.15|8.26|8.16|8.23|8.13|147
1680868800000|2023-04-07 12:00:00|8.24|8.14|8.23|8.13|8.25|8.15|8.17|8.07|186
1680869100000|2023-04-07 12:05:00|8.22|8.12|8.25|8.15|8.25|8.15|8.21|8.11|146
1680869400000|2023-04-07 12:10:00|8.24|8.14|8.26|8.16|8.27|8.17|8.23|8.13|119
1680869700000|2023-04-07 12:15:00|8.25|8.15|8.26|8.16|8.29|8.19|8.25|8.15|114
1680870000000|2023-04-07 12:20:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|66
1680870300000|2023-04-07 12:25:00|8.25|8.15|8.31|8.21|8.31|8.21|8.23|8.13|49
1680870600000|2023-04-07 12:30:00|8.32|8.22|8.3|8.2|8.35|8.25|8.26|8.16|181
1680870900000|2023-04-07 12:35:00|8.31|8.21|8.25|8.15|8.31|8.21|8.22|8.12|99
1680871200000|2023-04-07 12:40:00|8.24|8.14|8.29|8.19|8.3|8.2|8.24|8.14|132
1680871500000|2023-04-07 12:45:00|8.3|8.2|8.29|8.19|8.31|8.21|8.28|8.18|154
1680871800000|2023-04-07 12:50:00|8.28|8.18|8.29|8.19|8.29|8.19|8.26|8.16|110
1680872100000|2023-04-07 12:55:00|8.28|8.18|8.28|8.18|8.3|8.2|8.28|8.18|99
1680872400000|2023-04-07 13:00:00|8.27|8.17|8.26|8.16|8.28|8.18|8.25|8.15|114
1680872700000|2023-04-07 13:05:00|8.25|8.15|8.27|8.17|8.28|8.18|8.24|8.14|101
1680873000000|2023-04-07 13:10:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|105
1680873300000|2023-04-07 13:15:00|8.27|8.17|8.3|8.2|8.3|8.2|8.26|8.16|68
1680873600000|2023-04-07 13:20:00|8.29|8.19|8.26|8.16|8.3|8.2|8.26|8.16|24
1680873900000|2023-04-07 13:25:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|28
1680874200000|2023-04-07 13:30:00|8.25|8.15|8.27|8.17|8.28|8.18|8.25|8.15|21
1680874500000|2023-04-07 13:35:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|10
1680874800000|2023-04-07 13:40:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|53
1680875100000|2023-04-07 13:45:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|33
1680875400000|2023-04-07 13:50:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|24
1680875700000|2023-04-07 13:55:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|7
1680876000000|2023-04-07 14:00:00|8.29|8.19|8.33|8.23|8.33|8.23|8.29|8.19|9
1680876300000|2023-04-07 14:05:00|8.32|8.22|8.33|8.23|8.35|8.25|8.32|8.22|22
1680876600000|2023-04-07 14:10:00|8.34|8.24|8.33|8.23|8.35|8.25|8.32|8.22|30
1680876900000|2023-04-07 14:15:00|8.34|8.24|8.32|8.22|8.35|8.25|8.31|8.21|43
1680877200000|2023-04-07 14:20:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|34
1680877500000|2023-04-07 14:25:00|8.31|8.21|8.34|8.24|8.34|8.24|8.31|8.21|68
1680877800000|2023-04-07 14:30:00|8.33|8.23|8.33|8.23|8.35|8.25|8.31|8.21|49
1680878100000|2023-04-07 14:35:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|21
1680878400000|2023-04-07 14:40:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|19
1680878700000|2023-04-07 14:45:00|8.32|8.22|8.34|8.24|8.35|8.25|8.32|8.22|19
1680879000000|2023-04-07 14:50:00|8.35|8.25|8.32|8.22|8.35|8.25|8.31|8.21|30
1680879300000|2023-04-07 14:55:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|3
1680879600000|2023-04-07 15:00:00|8.3|8.2|8.33|8.23|8.33|8.23|8.3|8.2|12
1680879900000|2023-04-07 15:05:00|8.34|8.24|8.32|8.22|8.34|8.24|8.31|8.21|21
1680880200000|2023-04-07 15:10:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|12
1680880500000|2023-04-07 15:15:00|8.31|8.21|8.32|8.22|8.33|8.23|8.3|8.2|20
1680880800000|2023-04-07 15:20:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|16
1680881100000|2023-04-07 15:25:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|7
1680881400000|2023-04-07 15:30:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|14
1680881700000|2023-04-07 15:35:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|20
1680882000000|2023-04-07 15:40:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|16
1680882300000|2023-04-07 15:45:00|8.3|8.2|8.29|8.19|8.3|8.2|8.27|8.17|24
1680882600000|2023-04-07 15:50:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|33
1680882900000|2023-04-07 15:55:00|8.29|8.19|8.29|8.19|8.31|8.21|8.28|8.18|13
1680883200000|2023-04-07 16:00:00|8.3|8.2|8.27|8.17|8.3|8.2|8.26|8.16|16
1680883500000|2023-04-07 16:05:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|25
1680883800000|2023-04-07 16:10:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|20
1680884100000|2023-04-07 16:15:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|8
1680884400000|2023-04-07 16:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|34
1680884700000|2023-04-07 16:25:00|8.23|8.13|8.25|8.15|8.25|8.15|8.23|8.13|19
1680885000000|2023-04-07 16:30:00|8.26|8.16|8.23|8.13|8.26|8.16|8.23|8.13|30
1680885300000|2023-04-07 16:35:00|8.24|8.14|8.25|8.15|8.26|8.16|8.23|8.13|30
1680885600000|2023-04-07 16:40:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|27
1680885900000|2023-04-07 16:45:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|28
1680886200000|2023-04-07 16:50:00|8.25|8.15|8.28|8.18|8.28|8.18|8.25|8.15|22
1680886500000|2023-04-07 16:55:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|12
1680886800000|2023-04-07 17:00:00|8.27|8.17|8.28|8.18|8.3|8.2|8.26|8.16|50
1680887100000|2023-04-07 17:05:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|17
1680887400000|2023-04-07 17:10:00|8.28|8.18|8.28|8.18|8.3|8.2|8.28|8.18|23
1680887700000|2023-04-07 17:15:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|22
1680888000000|2023-04-07 17:20:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|17
1680888300000|2023-04-07 17:25:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|27
1680888600000|2023-04-07 17:30:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|26
1680888900000|2023-04-07 17:35:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|19
1680889200000|2023-04-07 17:40:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|7
1680889500000|2023-04-07 17:45:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|8
1680889800000|2023-04-07 17:50:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|22
1680890100000|2023-04-07 17:55:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|33
1680890400000|2023-04-07 18:00:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|24
1680890700000|2023-04-07 18:05:00|8.26|8.16|8.28|8.18|8.29|8.19|8.26|8.16|13
1680891000000|2023-04-07 18:10:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|8
1680891300000|2023-04-07 18:15:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|5
1680891600000|2023-04-07 18:20:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|12
1680891900000|2023-04-07 18:25:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|16
1680892200000|2023-04-07 18:30:00|8.28|8.18|8.27|8.17|8.3|8.2|8.27|8.17|32
1680892500000|2023-04-07 18:35:00|8.28|8.18|8.28|8.18|8.3|8.2|8.27|8.17|25
1680892800000|2023-04-07 18:40:00|8.27|8.17|8.27|8.17|8.29|8.19|8.27|8.17|31
1680893100000|2023-04-07 18:45:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|19
1680893400000|2023-04-07 18:50:00|8.27|8.17|8.25|8.15|8.28|8.18|8.25|8.15|35
1680893700000|2023-04-07 18:55:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|16
1680894000000|2023-04-07 19:00:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|11
1680894300000|2023-04-07 19:05:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|26
1680894600000|2023-04-07 19:10:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|10
1680894900000|2023-04-07 19:15:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|16
1680895200000|2023-04-07 19:20:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|10
1680895500000|2023-04-07 19:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|19
1680895800000|2023-04-07 19:30:00|8.24|8.14|8.24|8.14|8.25|8.15|8.21|8.11|39
1680896100000|2023-04-07 19:35:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|30
1680896400000|2023-04-07 19:40:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|3
1680896700000|2023-04-07 19:45:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|5
1680897000000|2023-04-07 19:50:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|14
1680897300000|2023-04-07 19:55:00|8.23|8.13|8.25|8.15|8.25|8.15|8.23|8.13|11
1680897600000|2023-04-07 20:00:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|18
1680897900000|2023-04-07 20:05:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|3
1680898200000|2023-04-07 20:10:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|29
1680898500000|2023-04-07 20:15:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|22
1680898800000|2023-04-07 20:20:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|11
1680899100000|2023-04-07 20:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|8
1680899400000|2023-04-07 20:30:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|29
1680899700000|2023-04-07 20:35:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|15
1680900000000|2023-04-07 20:40:00|8.23|8.13|8.25|8.15|8.25|8.15|8.23|8.13|9
1680900300000|2023-04-07 20:45:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|15
1680900600000|2023-04-07 20:50:00|8.25|8.15|8.23|8.13|8.26|8.16|8.22|8.12|47
1680900900000|2023-04-07 20:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|16
1680937200000|2023-04-08 07:00:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|2
1680937500000|2023-04-08 07:05:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|2
1680937800000|2023-04-08 07:10:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|10
1680938100000|2023-04-08 07:15:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1680938400000|2023-04-08 07:20:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|10
1680938700000|2023-04-08 07:25:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|3
1680939000000|2023-04-08 07:30:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1680939300000|2023-04-08 07:35:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|10
1680939600000|2023-04-08 07:40:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|10
1680939900000|2023-04-08 07:45:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1680940200000|2023-04-08 07:50:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|11
1680940500000|2023-04-08 07:55:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|16
1680940800000|2023-04-08 08:00:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|18
1680941100000|2023-04-08 08:05:00|8.36|8.26|8.37|8.27|8.37|8.27|8.35|8.25|10
1680941400000|2023-04-08 08:10:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|10
1680941700000|2023-04-08 08:15:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|10
1680942000000|2023-04-08 08:20:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|10
1680942300000|2023-04-08 08:25:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|12
1680942600000|2023-04-08 08:30:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|2
1680942900000|2023-04-08 08:35:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|5
1680943200000|2023-04-08 08:40:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|12
1680943500000|2023-04-08 08:45:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|13
1680943800000|2023-04-08 08:50:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|27
1680944100000|2023-04-08 08:55:00|8.35|8.25|8.33|8.23|8.36|8.26|8.32|8.22|29
1680944400000|2023-04-08 09:00:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|21
1680944700000|2023-04-08 09:05:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|24
1680945000000|2023-04-08 09:10:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|23
1680945300000|2023-04-08 09:15:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|3
1680945600000|2023-04-08 09:20:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|4
1680946200000|2023-04-08 09:30:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|5
1680946500000|2023-04-08 09:35:00|8.36|8.26|8.38|8.28|8.38|8.28|8.35|8.25|5
1680946800000|2023-04-08 09:40:00|8.37|8.27|8.37|8.27|8.39|8.29|8.36|8.26|41
1680947100000|2023-04-08 09:45:00|8.36|8.26|8.36|8.26|8.36|8.26|8.36|8.26|1
1680947400000|2023-04-08 09:50:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|3
1680947700000|2023-04-08 09:55:00|8.36|8.26|8.34|8.24|8.36|8.26|8.33|8.23|9
1680948000000|2023-04-08 10:00:00|8.33|8.23|8.35|8.25|8.35|8.25|8.33|8.23|7
1680948300000|2023-04-08 10:05:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|29
1680948600000|2023-04-08 10:10:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|2
1680948900000|2023-04-08 10:15:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|19
1680949200000|2023-04-08 10:20:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|7
1680949500000|2023-04-08 10:25:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|4
1680949800000|2023-04-08 10:30:00|8.33|8.23|8.35|8.25|8.35|8.25|8.33|8.23|25
1680950100000|2023-04-08 10:35:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|27
1680950400000|2023-04-08 10:40:00|8.33|8.23|8.33|8.23|8.33|8.23|8.33|8.23|1
1680950700000|2023-04-08 10:45:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|27
1680951000000|2023-04-08 10:50:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|14
1680951300000|2023-04-08 10:55:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|3
1680951600000|2023-04-08 11:00:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|18
1680951900000|2023-04-08 11:05:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|3
1680952200000|2023-04-08 11:10:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|8
1680952500000|2023-04-08 11:15:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1680952800000|2023-04-08 11:20:00|8.35|8.25|8.35|8.25|8.35|8.25|8.35|8.25|1
1680953100000|2023-04-08 11:25:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|7
1680953700000|2023-04-08 11:35:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|10
1680954000000|2023-04-08 11:40:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|15
1680954300000|2023-04-08 11:45:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|26
1680954600000|2023-04-08 11:50:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|11
1680954900000|2023-04-08 11:55:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|18
1680955200000|2023-04-08 12:00:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|42
1680955500000|2023-04-08 12:05:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|9
1680955800000|2023-04-08 12:10:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|16
1680956100000|2023-04-08 12:15:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|15
1680956400000|2023-04-08 12:20:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|22
1680956700000|2023-04-08 12:25:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|17
1680957000000|2023-04-08 12:30:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1680957300000|2023-04-08 12:35:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|5
1680957600000|2023-04-08 12:40:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1680957900000|2023-04-08 12:45:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1680958200000|2023-04-08 12:50:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1680958500000|2023-04-08 12:55:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|10
1680958800000|2023-04-08 13:00:00|8.37|8.27|8.38|8.28|8.38|8.28|8.36|8.26|18
1680959100000|2023-04-08 13:05:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|2
1680959400000|2023-04-08 13:10:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|10
1680959700000|2023-04-08 13:15:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|8
1680960000000|2023-04-08 13:20:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|26
1680960300000|2023-04-08 13:25:00|8.39|8.29|8.38|8.28|8.4|8.3|8.38|8.28|16
1680960600000|2023-04-08 13:30:00|8.39|8.29|8.38|8.28|8.4|8.3|8.37|8.27|16
1680960900000|2023-04-08 13:35:00|8.39|8.29|8.37|8.27|8.39|8.29|8.37|8.27|19
1680961200000|2023-04-08 13:40:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|27
1680961500000|2023-04-08 13:45:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|6
1680961800000|2023-04-08 13:50:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|3
1680962100000|2023-04-08 13:55:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|12
1680962400000|2023-04-08 14:00:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|10
1680962700000|2023-04-08 14:05:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|6
1680963300000|2023-04-08 14:15:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|18
1680963600000|2023-04-08 14:20:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|21
1680963900000|2023-04-08 14:25:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|2
1680964200000|2023-04-08 14:30:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|15
1680964500000|2023-04-08 14:35:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|9
1680964800000|2023-04-08 14:40:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1680965100000|2023-04-08 14:45:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|4
1680965400000|2023-04-08 14:50:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|10
1680965700000|2023-04-08 14:55:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|7
1680966000000|2023-04-08 15:00:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|4
1680966300000|2023-04-08 15:05:00|8.37|8.27|8.38|8.28|8.38|8.28|8.36|8.26|10
1680966600000|2023-04-08 15:10:00|8.37|8.27|8.38|8.28|8.38|8.28|8.36|8.26|24
1680966900000|2023-04-08 15:15:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|7
1680967200000|2023-04-08 15:20:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|6
1680967500000|2023-04-08 15:25:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|20
1680967800000|2023-04-08 15:30:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|9
1680968700000|2023-04-08 15:45:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1680969000000|2023-04-08 15:50:00|8.36|8.26|8.36|8.26|8.36|8.26|8.36|8.26|1
1680969300000|2023-04-08 15:55:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|6
1680969600000|2023-04-08 16:00:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|10
1680970200000|2023-04-08 16:10:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|13
1680970800000|2023-04-08 16:20:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1680971100000|2023-04-08 16:25:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1680971400000|2023-04-08 16:30:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|6
1680971700000|2023-04-08 16:35:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|5
1680972000000|2023-04-08 16:40:00|8.36|8.26|8.36|8.26|8.36|8.26|8.36|8.26|1
1680972300000|2023-04-08 16:45:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|32
1680972600000|2023-04-08 16:50:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|2
1680973200000|2023-04-08 17:00:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1680973500000|2023-04-08 17:05:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|7
1680973800000|2023-04-08 17:10:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|11
1680974100000|2023-04-08 17:15:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|6
1680974400000|2023-04-08 17:20:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|10
1680974700000|2023-04-08 17:25:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|4
1680975000000|2023-04-08 17:30:00|8.35|8.25|8.34|8.24|8.36|8.26|8.33|8.23|20
1680975300000|2023-04-08 17:35:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|3
1680975600000|2023-04-08 17:40:00|8.32|8.22|8.31|8.21|8.32|8.22|8.29|8.19|32
1680975900000|2023-04-08 17:45:00|8.3|8.2|8.28|8.18|8.32|8.22|8.27|8.17|23
1680976200000|2023-04-08 17:50:00|8.29|8.19|8.29|8.19|8.29|8.19|8.26|8.16|53
1680976500000|2023-04-08 17:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|19
1680976800000|2023-04-08 18:00:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|23
1680977100000|2023-04-08 18:05:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|27
1680977400000|2023-04-08 18:10:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|16
1680977700000|2023-04-08 18:15:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|10
1680978000000|2023-04-08 18:20:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|8
1680978300000|2023-04-08 18:25:00|8.29|8.19|8.28|8.18|8.3|8.2|8.28|8.18|10
1680978600000|2023-04-08 18:30:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|9
1680978900000|2023-04-08 18:35:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|5
1680979200000|2023-04-08 18:40:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|5
1680979500000|2023-04-08 18:45:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|12
1680979800000|2023-04-08 18:50:00|8.26|8.16|8.17|8.07|8.27|8.17|8.08|7.98|109
1680980100000|2023-04-08 18:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.15|8.05|50
1680980400000|2023-04-08 19:00:00|8.16|8.06|8.18|8.08|8.19|8.09|8.14|8.04|39
1680980700000|2023-04-08 19:05:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|20
1680981000000|2023-04-08 19:10:00|8.21|8.11|8.21|8.11|8.21|8.11|8.19|8.09|39
1680981300000|2023-04-08 19:15:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|20
1680981600000|2023-04-08 19:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|29
1680981900000|2023-04-08 19:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|18
1680982200000|2023-04-08 19:30:00|8.19|8.09|8.15|8.05|8.2|8.1|8.15|8.05|21
1680982500000|2023-04-08 19:35:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|16
1680982800000|2023-04-08 19:40:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|11
1680983100000|2023-04-08 19:45:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1680983400000|2023-04-08 19:50:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|25
1680983700000|2023-04-08 19:55:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|5
1680984000000|2023-04-08 20:00:00|8.18|8.08|8.2|8.1|8.2|8.1|8.17|8.07|17
1680984600000|2023-04-08 20:10:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|8
1680984900000|2023-04-08 20:15:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1680985200000|2023-04-08 20:20:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|16
1680985500000|2023-04-08 20:25:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|10
1680985800000|2023-04-08 20:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|7
1680986100000|2023-04-08 20:35:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|24
1680986400000|2023-04-08 20:40:00|8.21|8.11|8.2|8.1|8.22|8.12|8.2|8.1|8
1680986700000|2023-04-08 20:45:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|6
1680987000000|2023-04-08 20:50:00|8.17|8.07|8.17|8.07|8.19|8.09|8.17|8.07|17
1680987300000|2023-04-08 20:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1680987600000|2023-04-08 21:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.14|8.04|56
1680987900000|2023-04-08 21:05:00|8.18|8.08|8.16|8.06|8.19|8.09|8.16|8.06|27
1680988200000|2023-04-08 21:10:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|5
1680988500000|2023-04-08 21:15:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|18
1680988800000|2023-04-08 21:20:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|16
1680989100000|2023-04-08 21:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1680989400000|2023-04-08 21:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|7
1680989700000|2023-04-08 21:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|4
1680990000000|2023-04-08 21:40:00|8.17|8.07|8.16|8.06|8.19|8.09|8.16|8.06|48
1680990300000|2023-04-08 21:45:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|4
1680990600000|2023-04-08 21:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1680990900000|2023-04-08 21:55:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1680991200000|2023-04-08 22:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|10
1680991500000|2023-04-08 22:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|15
1680991800000|2023-04-08 22:10:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|26
1680992100000|2023-04-08 22:15:00|8.19|8.09|8.19|8.09|8.19|8.09|8.17|8.07|7
1680992400000|2023-04-08 22:20:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|16
1680992700000|2023-04-08 22:25:00|8.16|8.06|8.14|8.04|8.16|8.06|8.11|8.01|37
1680993000000|2023-04-08 22:30:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|21
1680993300000|2023-04-08 22:35:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|24
1680993600000|2023-04-08 22:40:00|8.14|8.04|8.16|8.06|8.16|8.06|8.14|8.04|33
1680993900000|2023-04-08 22:45:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1680994200000|2023-04-08 22:50:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1680994800000|2023-04-08 23:00:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1680995100000|2023-04-08 23:05:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|20
1680995400000|2023-04-08 23:10:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|9
1680995700000|2023-04-08 23:15:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|5
1680996000000|2023-04-08 23:20:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|12
1680996300000|2023-04-08 23:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|5
1680996600000|2023-04-08 23:30:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|6
1680996900000|2023-04-08 23:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|26
1680997200000|2023-04-08 23:40:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|6
1680997500000|2023-04-08 23:45:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1680997800000|2023-04-08 23:50:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1680998100000|2023-04-08 23:55:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|6
1680998400000|2023-04-09 00:00:00|8.18|8.08|8.19|8.09|8.21|8.11|8.18|8.08|18
1680998700000|2023-04-09 00:05:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|16
1680999000000|2023-04-09 00:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|5
1680999300000|2023-04-09 00:15:00|8.21|8.11|8.23|8.13|8.24|8.14|8.21|8.11|11
1680999600000|2023-04-09 00:20:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|4
1680999900000|2023-04-09 00:25:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|12
1681000200000|2023-04-09 00:30:00|8.22|8.12|8.25|8.15|8.25|8.15|8.21|8.11|38
1681000500000|2023-04-09 00:35:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|25
1681000800000|2023-04-09 00:40:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|16
1681001100000|2023-04-09 00:45:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|8
1681001400000|2023-04-09 00:50:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|10
1681001700000|2023-04-09 00:55:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|21
1681002000000|2023-04-09 01:00:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|13
1681002300000|2023-04-09 01:05:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|9
1681002600000|2023-04-09 01:10:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|4
1681002900000|2023-04-09 01:15:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|14
1681003200000|2023-04-09 01:20:00|8.26|8.16|8.27|8.17|8.3|8.2|8.26|8.16|21
1681003500000|2023-04-09 01:25:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|6
1681003800000|2023-04-09 01:30:00|8.26|8.16|8.27|8.17|8.29|8.19|8.26|8.16|12
1681004100000|2023-04-09 01:35:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|9
1681004400000|2023-04-09 01:40:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|17
1681004700000|2023-04-09 01:45:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|10
1681005000000|2023-04-09 01:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|14
1681005300000|2023-04-09 01:55:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|19
1681005600000|2023-04-09 02:00:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|15
1681005900000|2023-04-09 02:05:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|19
1681006200000|2023-04-09 02:10:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|4
1681006500000|2023-04-09 02:15:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|4
1681006800000|2023-04-09 02:20:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|2
1681007100000|2023-04-09 02:25:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1681007400000|2023-04-09 02:30:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|8
1681007700000|2023-04-09 02:35:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|3
1681008000000|2023-04-09 02:40:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|3
1681008300000|2023-04-09 02:45:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|19
1681008600000|2023-04-09 02:50:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|3
1681008900000|2023-04-09 02:55:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|3
1681009200000|2023-04-09 03:00:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|5
1681009500000|2023-04-09 03:05:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|6
1681009800000|2023-04-09 03:10:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|5
1681010100000|2023-04-09 03:15:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|4
1681010400000|2023-04-09 03:20:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|9
1681010700000|2023-04-09 03:25:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|5
1681011000000|2023-04-09 03:30:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|10
1681011300000|2023-04-09 03:35:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|5
1681011600000|2023-04-09 03:40:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|5
1681011900000|2023-04-09 03:45:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|12
1681012200000|2023-04-09 03:50:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|3
1681012500000|2023-04-09 03:55:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|18
1681012800000|2023-04-09 04:00:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|2
1681013100000|2023-04-09 04:05:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|13
1681013400000|2023-04-09 04:10:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|11
1681013700000|2023-04-09 04:15:00|8.24|8.14|8.26|8.16|8.26|8.16|8.24|8.14|7
1681014000000|2023-04-09 04:20:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|4
1681014300000|2023-04-09 04:25:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|6
1681014600000|2023-04-09 04:30:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|6
1681014900000|2023-04-09 04:35:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1681015200000|2023-04-09 04:40:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1681015800000|2023-04-09 04:50:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|3
1681016100000|2023-04-09 04:55:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|2
1681016400000|2023-04-09 05:00:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|3
1681016700000|2023-04-09 05:05:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|7
1681017000000|2023-04-09 05:10:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|14
1681017300000|2023-04-09 05:15:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1681017600000|2023-04-09 05:20:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|20
1681017900000|2023-04-09 05:25:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|28
1681018200000|2023-04-09 05:30:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|4
1681018500000|2023-04-09 05:35:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|10
1681018800000|2023-04-09 05:40:00|8.29|8.19|8.26|8.16|8.29|8.19|8.26|8.16|20
1681019100000|2023-04-09 05:45:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|16
1681019400000|2023-04-09 05:50:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|8
1681019700000|2023-04-09 05:55:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|19
1681020000000|2023-04-09 06:00:00|8.24|8.14|8.21|8.11|8.25|8.15|8.18|8.08|60
1681020300000|2023-04-09 06:05:00|8.2|8.1|8.22|8.12|8.23|8.13|8.19|8.09|41
1681020600000|2023-04-09 06:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.2|8.1|38
1681020900000|2023-04-09 06:15:00|8.21|8.11|8.21|8.11|8.22|8.12|8.19|8.09|25
1681021200000|2023-04-09 06:20:00|8.2|8.1|8.22|8.12|8.22|8.12|8.2|8.1|23
1681021500000|2023-04-09 06:25:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1681021800000|2023-04-09 06:30:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|15
1681022100000|2023-04-09 06:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|8
1681022400000|2023-04-09 06:40:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|10
1681022700000|2023-04-09 06:45:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|9
1681023000000|2023-04-09 06:50:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|17
1681023300000|2023-04-09 06:55:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|6
1681023600000|2023-04-09 07:00:00|8.21|8.11|8.18|8.08|8.22|8.12|8.18|8.08|20
1681023900000|2023-04-09 07:05:00|8.17|8.07|8.21|8.11|8.21|8.11|8.17|8.07|19
1681024200000|2023-04-09 07:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|5
1681024500000|2023-04-09 07:15:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|32
1681024800000|2023-04-09 07:20:00|8.19|8.09|8.22|8.12|8.22|8.12|8.19|8.09|8
1681025100000|2023-04-09 07:25:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|18
1681025400000|2023-04-09 07:30:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|2
1681025700000|2023-04-09 07:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|9
1681026000000|2023-04-09 07:40:00|8.2|8.1|8.22|8.12|8.22|8.12|8.2|8.1|7
1681026600000|2023-04-09 07:50:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|3
1681026900000|2023-04-09 07:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|11
1681027200000|2023-04-09 08:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|15
1681027500000|2023-04-09 08:05:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1681027800000|2023-04-09 08:10:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|7
1681028100000|2023-04-09 08:15:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|6
1681028400000|2023-04-09 08:20:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|7
1681028700000|2023-04-09 08:25:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|4
1681029000000|2023-04-09 08:30:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|9
1681029300000|2023-04-09 08:35:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|15
1681029600000|2023-04-09 08:40:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|11
1681029900000|2023-04-09 08:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.16|8.06|11
1681030200000|2023-04-09 08:50:00|8.17|8.07|8.19|8.09|8.2|8.1|8.17|8.07|7
1681030500000|2023-04-09 08:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|11
1681030800000|2023-04-09 09:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1681031400000|2023-04-09 09:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1681031700000|2023-04-09 09:15:00|8.23|8.13|8.21|8.11|8.24|8.14|8.2|8.1|11
1681032000000|2023-04-09 09:20:00|8.22|8.12|8.2|8.1|8.22|8.12|8.19|8.09|25
1681032300000|2023-04-09 09:25:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|31
1681032600000|2023-04-09 09:30:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|4
1681032900000|2023-04-09 09:35:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1681033200000|2023-04-09 09:40:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|11
1681033500000|2023-04-09 09:45:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|27
1681033800000|2023-04-09 09:50:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|13
1681034100000|2023-04-09 09:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1681034400000|2023-04-09 10:00:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|2
1681034700000|2023-04-09 10:05:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|7
1681035000000|2023-04-09 10:10:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|10
1681035300000|2023-04-09 10:15:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|4
1681035600000|2023-04-09 10:20:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|21
1681035900000|2023-04-09 10:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|11
1681036200000|2023-04-09 10:30:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|6
1681036800000|2023-04-09 10:40:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|15
1681037100000|2023-04-09 10:45:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1681037400000|2023-04-09 10:50:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|3
1681037700000|2023-04-09 10:55:00|8.17|8.07|8.19|8.09|8.2|8.1|8.17|8.07|17
1681038000000|2023-04-09 11:00:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|15
1681038300000|2023-04-09 11:05:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|29
1681038600000|2023-04-09 11:10:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|22
1681038900000|2023-04-09 11:15:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|2
1681039200000|2023-04-09 11:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|9
1681039500000|2023-04-09 11:25:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1681039800000|2023-04-09 11:30:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|21
1681040100000|2023-04-09 11:35:00|8.18|8.08|8.21|8.11|8.21|8.11|8.18|8.08|24
1681040400000|2023-04-09 11:40:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|4
1681040700000|2023-04-09 11:45:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|50
1681041000000|2023-04-09 11:50:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|35
1681041300000|2023-04-09 11:55:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|13
1681041900000|2023-04-09 12:05:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|6
1681042200000|2023-04-09 12:10:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|4
1681042500000|2023-04-09 12:15:00|8.24|8.14|8.23|8.13|8.24|8.14|8.21|8.11|8
1681042800000|2023-04-09 12:20:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|4
1681043100000|2023-04-09 12:25:00|8.24|8.14|8.27|8.17|8.27|8.17|8.24|8.14|4
1681043400000|2023-04-09 12:30:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|10
1681043700000|2023-04-09 12:35:00|8.26|8.16|8.27|8.17|8.28|8.18|8.25|8.15|24
1681044000000|2023-04-09 12:40:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|13
1681044300000|2023-04-09 12:45:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|5
1681044600000|2023-04-09 12:50:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|7
1681045200000|2023-04-09 13:00:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|38
1681045500000|2023-04-09 13:05:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|8
1681045800000|2023-04-09 13:10:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|10
1681046100000|2023-04-09 13:15:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|9
1681046400000|2023-04-09 13:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|3
1681046700000|2023-04-09 13:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|28
1681047000000|2023-04-09 13:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|6
1681047300000|2023-04-09 13:35:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|23
1681047600000|2023-04-09 13:40:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|11
1681047900000|2023-04-09 13:45:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|16
1681048200000|2023-04-09 13:50:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1681048800000|2023-04-09 14:00:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|2
1681049100000|2023-04-09 14:05:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|8
1681049400000|2023-04-09 14:10:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|12
1681049700000|2023-04-09 14:15:00|8.26|8.16|8.24|8.14|8.26|8.16|8.23|8.13|7
1681050000000|2023-04-09 14:20:00|8.23|8.13|8.21|8.11|8.24|8.14|8.19|8.09|65
1681050300000|2023-04-09 14:25:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|10
1681050600000|2023-04-09 14:30:00|8.22|8.12|8.23|8.13|8.24|8.14|8.21|8.11|28
1681050900000|2023-04-09 14:35:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|11
1681051200000|2023-04-09 14:40:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|6
1681051500000|2023-04-09 14:45:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|10
1681051800000|2023-04-09 14:50:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|11
1681052100000|2023-04-09 14:55:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|3
1681052400000|2023-04-09 15:00:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|15
1681052700000|2023-04-09 15:05:00|8.26|8.16|8.28|8.18|8.28|8.18|8.25|8.15|13
1681053000000|2023-04-09 15:10:00|8.29|8.19|8.32|8.22|8.33|8.23|8.29|8.19|38
1681053300000|2023-04-09 15:15:00|8.33|8.23|8.39|8.29|8.44|8.34|8.33|8.23|105
1681053600000|2023-04-09 15:20:00|8.38|8.28|8.42|8.32|8.43|8.33|8.36|8.26|55
1681053900000|2023-04-09 15:25:00|8.41|8.31|8.39|8.29|8.42|8.32|8.38|8.28|45
1681054200000|2023-04-09 15:30:00|8.38|8.28|8.37|8.27|8.41|8.31|8.36|8.26|66
1681054500000|2023-04-09 15:35:00|8.36|8.26|8.37|8.27|8.38|8.28|8.35|8.25|36
1681054800000|2023-04-09 15:40:00|8.36|8.26|8.38|8.28|8.4|8.3|8.36|8.26|51
1681055100000|2023-04-09 15:45:00|8.39|8.29|8.41|8.31|8.43|8.33|8.39|8.29|58
1681055400000|2023-04-09 15:50:00|8.4|8.3|8.38|8.28|8.41|8.31|8.37|8.27|39
1681055700000|2023-04-09 15:55:00|8.39|8.29|8.38|8.28|8.39|8.29|8.37|8.27|28
1681056000000|2023-04-09 16:00:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|34
1681056300000|2023-04-09 16:05:00|8.35|8.25|8.35|8.25|8.37|8.27|8.35|8.25|27
1681056600000|2023-04-09 16:10:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|39
1681056900000|2023-04-09 16:15:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|29
1681057200000|2023-04-09 16:20:00|8.36|8.26|8.37|8.27|8.38|8.28|8.35|8.25|14
1681057500000|2023-04-09 16:25:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|21
1681057800000|2023-04-09 16:30:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|29
1681058100000|2023-04-09 16:35:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|4
1681058400000|2023-04-09 16:40:00|8.36|8.26|8.36|8.26|8.39|8.29|8.36|8.26|14
1681058700000|2023-04-09 16:45:00|8.37|8.27|8.38|8.28|8.4|8.3|8.36|8.26|28
1681059000000|2023-04-09 16:50:00|8.39|8.29|8.36|8.26|8.39|8.29|8.36|8.26|40
1681059300000|2023-04-09 16:55:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|15
1681059600000|2023-04-09 17:00:00|8.36|8.26|8.35|8.25|8.37|8.27|8.35|8.25|12
1681059900000|2023-04-09 17:05:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|13
1681060200000|2023-04-09 17:10:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|16
1681060500000|2023-04-09 17:15:00|8.37|8.27|8.36|8.26|8.37|8.27|8.34|8.24|24
1681060800000|2023-04-09 17:20:00|8.35|8.25|8.33|8.23|8.36|8.26|8.33|8.23|31
1681061100000|2023-04-09 17:25:00|8.34|8.24|8.34|8.24|8.34|8.24|8.34|8.24|1
1681061400000|2023-04-09 17:30:00|8.33|8.23|8.33|8.23|8.33|8.23|8.3|8.2|39
1681061700000|2023-04-09 17:35:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|10
1681062000000|2023-04-09 17:40:00|8.32|8.22|8.31|8.21|8.33|8.23|8.31|8.21|28
1681062300000|2023-04-09 17:45:00|8.32|8.22|8.32|8.22|8.32|8.22|8.3|8.2|47
1681062600000|2023-04-09 17:50:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|17
1681062900000|2023-04-09 17:55:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|2
1681063200000|2023-04-09 18:00:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|12
1681063500000|2023-04-09 18:05:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|11
1681063800000|2023-04-09 18:10:00|8.35|8.25|8.35|8.25|8.35|8.25|8.35|8.25|1
1681064100000|2023-04-09 18:15:00|8.36|8.26|8.36|8.26|8.38|8.28|8.35|8.25|17
1681064400000|2023-04-09 18:20:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|13
1681064700000|2023-04-09 18:25:00|8.36|8.26|8.35|8.25|8.37|8.27|8.35|8.25|6
1681065000000|2023-04-09 18:30:00|8.36|8.26|8.36|8.26|8.36|8.26|8.36|8.26|1
1681065300000|2023-04-09 18:35:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|8
1681065600000|2023-04-09 18:40:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|24
1681065900000|2023-04-09 18:45:00|8.33|8.23|8.35|8.25|8.35|8.25|8.33|8.23|25
1681066200000|2023-04-09 18:50:00|8.36|8.26|8.38|8.28|8.39|8.29|8.36|8.26|31
1681066500000|2023-04-09 18:55:00|8.39|8.29|8.37|8.27|8.39|8.29|8.37|8.27|31
1681066800000|2023-04-09 19:00:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|34
1681067100000|2023-04-09 19:05:00|8.38|8.28|8.35|8.25|8.38|8.28|8.35|8.25|30
1681067400000|2023-04-09 19:10:00|8.36|8.26|8.37|8.27|8.37|8.27|8.35|8.25|22
1681067700000|2023-04-09 19:15:00|8.38|8.28|8.4|8.3|8.41|8.31|8.37|8.27|43
1681068000000|2023-04-09 19:20:00|8.41|8.31|8.39|8.29|8.41|8.31|8.38|8.28|27
1681068300000|2023-04-09 19:25:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|12
1681068600000|2023-04-09 19:30:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|28
1681068900000|2023-04-09 19:35:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|57
1681069200000|2023-04-09 19:40:00|8.37|8.27|8.37|8.27|8.39|8.29|8.37|8.27|21
1681069500000|2023-04-09 19:45:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|5
1681069800000|2023-04-09 19:50:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|10
1681070100000|2023-04-09 19:55:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|4
1681070400000|2023-04-09 20:00:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|23
1681070700000|2023-04-09 20:05:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|13
1681071000000|2023-04-09 20:10:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|5
1681071300000|2023-04-09 20:15:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|11
1681071600000|2023-04-09 20:20:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|5
1681071900000|2023-04-09 20:25:00|8.36|8.26|8.36|8.26|8.36|8.26|8.34|8.24|9
1681072200000|2023-04-09 20:30:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|6
1681072500000|2023-04-09 20:35:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1681072800000|2023-04-09 20:40:00|8.36|8.26|8.36|8.26|8.36|8.26|8.36|8.26|1
1681073100000|2023-04-09 20:45:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|11
1681073400000|2023-04-09 20:50:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|6
1681073700000|2023-04-09 20:55:00|8.36|8.26|8.36|8.26|8.36|8.26|8.36|8.26|1
1681074000000|2023-04-09 21:00:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|15
1681074300000|2023-04-09 21:05:00|8.36|8.26|8.35|8.25|8.37|8.27|8.35|8.25|20
1681074600000|2023-04-09 21:10:00|8.36|8.26|8.37|8.27|8.37|8.27|8.34|8.24|46
1681074900000|2023-04-09 21:15:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|10
1681075200000|2023-04-09 21:20:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|35
1681075500000|2023-04-09 21:25:00|8.37|8.27|8.4|8.3|8.41|8.31|8.36|8.26|10
1681075800000|2023-04-09 21:30:00|8.41|8.31|8.4|8.3|8.41|8.31|8.38|8.28|18
1681076100000|2023-04-09 21:35:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|25
1681076400000|2023-04-09 21:40:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|73
1681076700000|2023-04-09 21:45:00|8.41|8.31|8.42|8.32|8.43|8.33|8.4|8.3|56
1681077000000|2023-04-09 21:50:00|8.43|8.33|8.42|8.32|8.44|8.34|8.41|8.31|98
1681077300000|2023-04-09 21:55:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|38
1681077600000|2023-04-09 22:00:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|54
1681077900000|2023-04-09 22:05:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|21
1681078200000|2023-04-09 22:10:00|8.42|8.32|8.41|8.31|8.43|8.33|8.4|8.3|86
1681078500000|2023-04-09 22:15:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|10
1681078800000|2023-04-09 22:20:00|8.4|8.3|8.42|8.32|8.42|8.32|8.4|8.3|49
1681079100000|2023-04-09 22:25:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|22
1681079400000|2023-04-09 22:30:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|38
1681079700000|2023-04-09 22:35:00|8.41|8.31|8.4|8.3|8.42|8.32|8.4|8.3|34
1681080000000|2023-04-09 22:40:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|26
1681080300000|2023-04-09 22:45:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|44
1681080600000|2023-04-09 22:50:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|25
1681080900000|2023-04-09 22:55:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|23
1681081200000|2023-04-09 23:00:00|8.39|8.29|8.38|8.28|8.41|8.31|8.38|8.28|70
1681081500000|2023-04-09 23:05:00|8.39|8.29|8.37|8.27|8.39|8.29|8.36|8.26|87
1681081800000|2023-04-09 23:10:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|22
1681082100000|2023-04-09 23:15:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|10
1681082400000|2023-04-09 23:20:00|8.38|8.28|8.4|8.3|8.4|8.3|8.38|8.28|33
1681082700000|2023-04-09 23:25:00|8.39|8.29|8.38|8.28|8.4|8.3|8.38|8.28|34
1681083000000|2023-04-09 23:30:00|8.39|8.29|8.38|8.28|8.39|8.29|8.37|8.27|50
1681083600000|2023-04-09 23:40:00|8.37|8.27|8.36|8.26|8.38|8.28|8.36|8.26|38
1681083900000|2023-04-09 23:45:00|8.37|8.27|8.38|8.28|8.39|8.29|8.36|8.26|30
1681084200000|2023-04-09 23:50:00|8.37|8.27|8.38|8.28|8.38|8.28|8.36|8.26|32
1681084500000|2023-04-09 23:55:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|5
1681084800000|2023-04-10 00:00:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|7
1681085100000|2023-04-10 00:05:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|17
1681085400000|2023-04-10 00:10:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|3
1681085700000|2023-04-10 00:15:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|40
1681086000000|2023-04-10 00:20:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|81
1681086300000|2023-04-10 00:25:00|8.36|8.26|8.39|8.29|8.39|8.29|8.36|8.26|72
1681086600000|2023-04-10 00:30:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|74
1681086900000|2023-04-10 00:35:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|7
1681087200000|2023-04-10 00:40:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|24
1681087500000|2023-04-10 00:45:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|5
1681087800000|2023-04-10 00:50:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|8
1681088100000|2023-04-10 00:55:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|36
1681088400000|2023-04-10 01:00:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|59
1681088700000|2023-04-10 01:05:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|27
1681089000000|2023-04-10 01:10:00|8.34|8.24|8.33|8.23|8.35|8.25|8.31|8.21|26
1681089300000|2023-04-10 01:15:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|52
1681089600000|2023-04-10 01:20:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|2
1681089900000|2023-04-10 01:25:00|8.32|8.22|8.3|8.2|8.33|8.23|8.29|8.19|55
1681090200000|2023-04-10 01:30:00|8.29|8.19|8.32|8.22|8.32|8.22|8.28|8.18|60
1681090500000|2023-04-10 01:35:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|52
1681090800000|2023-04-10 01:40:00|8.31|8.21|8.31|8.21|8.33|8.23|8.31|8.21|23
1681091100000|2023-04-10 01:45:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|38
1681091400000|2023-04-10 01:50:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|20
1681091700000|2023-04-10 01:55:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|25
1681092000000|2023-04-10 02:00:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|27
1681092300000|2023-04-10 02:05:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|18
1681092600000|2023-04-10 02:10:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|39
1681092900000|2023-04-10 02:15:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|11
1681093500000|2023-04-10 02:25:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|6
1681093800000|2023-04-10 02:30:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|9
1681094100000|2023-04-10 02:35:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|8
1681094400000|2023-04-10 02:40:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|9
1681094700000|2023-04-10 02:45:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|22
1681095000000|2023-04-10 02:50:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|7
1681095300000|2023-04-10 02:55:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|25
1681095600000|2023-04-10 03:00:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|71
1681095900000|2023-04-10 03:05:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|34
1681096200000|2023-04-10 03:10:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|7
1681096500000|2023-04-10 03:15:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|5
1681096800000|2023-04-10 03:20:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|26
1681097100000|2023-04-10 03:25:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|22
1681097400000|2023-04-10 03:30:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|2
1681097700000|2023-04-10 03:35:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|9
1681098000000|2023-04-10 03:40:00|8.36|8.26|8.43|8.33|8.43|8.33|8.36|8.26|44
1681098300000|2023-04-10 03:45:00|8.42|8.32|8.35|8.25|8.43|8.33|8.34|8.24|94
1681098600000|2023-04-10 03:50:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|34
1681098900000|2023-04-10 03:55:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|43
1681099200000|2023-04-10 04:00:00|8.37|8.27|8.39|8.29|8.4|8.3|8.36|8.26|45
1681099500000|2023-04-10 04:05:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|3
1681099800000|2023-04-10 04:10:00|8.37|8.27|8.36|8.26|8.38|8.28|8.36|8.26|16
1681100100000|2023-04-10 04:15:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|4
1681100400000|2023-04-10 04:20:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|26
1681100700000|2023-04-10 04:25:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|47
1681101000000|2023-04-10 04:30:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|97
1681101300000|2023-04-10 04:35:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|2
1681101600000|2023-04-10 04:40:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|13
1681101900000|2023-04-10 04:45:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|26
1681102200000|2023-04-10 04:50:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|58
1681102500000|2023-04-10 04:55:00|8.36|8.26|8.35|8.25|8.37|8.27|8.35|8.25|24
1681102800000|2023-04-10 05:00:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|2
1681103100000|2023-04-10 05:05:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|22
1681103400000|2023-04-10 05:10:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|41
1681103700000|2023-04-10 05:15:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|4
1681104000000|2023-04-10 05:20:00|8.33|8.23|8.35|8.25|8.36|8.26|8.33|8.23|23
1681104300000|2023-04-10 05:25:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|15
1681104600000|2023-04-10 05:30:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|29
1681105200000|2023-04-10 05:40:00|8.36|8.26|8.37|8.27|8.38|8.28|8.35|8.25|62
1681105500000|2023-04-10 05:45:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|33
1681105800000|2023-04-10 05:50:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|26
1681106100000|2023-04-10 05:55:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|34
1681106400000|2023-04-10 06:00:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|16
1681107300000|2023-04-10 06:15:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|43
1681107600000|2023-04-10 06:20:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|32
1681107900000|2023-04-10 06:25:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|26
1681108200000|2023-04-10 06:30:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|5
1681108500000|2023-04-10 06:35:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|30
1681108800000|2023-04-10 06:40:00|8.33|8.23|8.35|8.25|8.36|8.26|8.33|8.23|69
1681109100000|2023-04-10 06:45:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|63
1681109400000|2023-04-10 06:50:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|56
1681109700000|2023-04-10 06:55:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|58
1681110000000|2023-04-10 07:00:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|60
1681110300000|2023-04-10 07:05:00|8.35|8.25|8.33|8.23|8.35|8.25|8.33|8.23|31
1681110600000|2023-04-10 07:10:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|8
1681111200000|2023-04-10 07:20:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|5
1681111500000|2023-04-10 07:25:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|57
1681111800000|2023-04-10 07:30:00|8.34|8.24|8.31|8.21|8.34|8.24|8.31|8.21|42
1681112100000|2023-04-10 07:35:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|47
1681112400000|2023-04-10 07:40:00|8.31|8.21|8.34|8.24|8.34|8.24|8.31|8.21|26
1681112700000|2023-04-10 07:45:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|31
1681113000000|2023-04-10 07:50:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|22
1681113300000|2023-04-10 07:55:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|40
1681113600000|2023-04-10 08:00:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|16
1681113900000|2023-04-10 08:05:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|6
1681114200000|2023-04-10 08:10:00|8.34|8.24|8.36|8.26|8.36|8.26|8.33|8.23|25
1681114500000|2023-04-10 08:15:00|8.37|8.27|8.34|8.24|8.37|8.27|8.34|8.24|40
1681115100000|2023-04-10 08:25:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|34
1681115400000|2023-04-10 08:30:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|55
1681115700000|2023-04-10 08:35:00|8.34|8.24|8.35|8.25|8.36|8.26|8.34|8.24|30
1681116000000|2023-04-10 08:40:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|19
1681116300000|2023-04-10 08:45:00|8.35|8.25|8.35|8.25|8.35|8.25|8.35|8.25|1
1681116600000|2023-04-10 08:50:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|17
1681116900000|2023-04-10 08:55:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|22
1681117200000|2023-04-10 09:00:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|6
1681117500000|2023-04-10 09:05:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|11
1681118100000|2023-04-10 09:15:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|115
1681118400000|2023-04-10 09:20:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|15
1681118700000|2023-04-10 09:25:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|37
1681119000000|2023-04-10 09:30:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|2
1681119300000|2023-04-10 09:35:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|37
1681119600000|2023-04-10 09:40:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|4
1681119900000|2023-04-10 09:45:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|9
1681120200000|2023-04-10 09:50:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|15
1681120500000|2023-04-10 09:55:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|3
1681120800000|2023-04-10 10:00:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1681121100000|2023-04-10 10:05:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|12
1681121400000|2023-04-10 10:10:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|7
1681121700000|2023-04-10 10:15:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|25
1681122000000|2023-04-10 10:20:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|11
1681122300000|2023-04-10 10:25:00|8.34|8.24|8.36|8.26|8.37|8.27|8.34|8.24|39
1681122600000|2023-04-10 10:30:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|18
1681122900000|2023-04-10 10:35:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|11
1681123200000|2023-04-10 10:40:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|7
1681123800000|2023-04-10 10:50:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|27
1681124100000|2023-04-10 10:55:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|21
1681124400000|2023-04-10 11:00:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|44
1681124700000|2023-04-10 11:05:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|11
1681125000000|2023-04-10 11:10:00|8.36|8.26|8.36|8.26|8.36|8.26|8.36|8.26|1
1681125300000|2023-04-10 11:15:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|12
1681125600000|2023-04-10 11:20:00|8.35|8.25|8.35|8.25|8.35|8.25|8.35|8.25|1
1681125900000|2023-04-10 11:25:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|106
1681126200000|2023-04-10 11:30:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|45
1681126500000|2023-04-10 11:35:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|26
1681126800000|2023-04-10 11:40:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|14
1681127100000|2023-04-10 11:45:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|26
1681127400000|2023-04-10 11:50:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|15
1681127700000|2023-04-10 11:55:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|67
1681128000000|2023-04-10 12:00:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|24
1681128300000|2023-04-10 12:05:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|6
1681128600000|2023-04-10 12:10:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|46
1681128900000|2023-04-10 12:15:00|8.33|8.23|8.34|8.24|8.36|8.26|8.33|8.23|50
1681129200000|2023-04-10 12:20:00|8.35|8.25|8.36|8.26|8.36|8.26|8.34|8.24|26
1681129500000|2023-04-10 12:25:00|8.35|8.25|8.34|8.24|8.36|8.26|8.34|8.24|16
1681129800000|2023-04-10 12:30:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|84
1681130100000|2023-04-10 12:35:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|19
1681130400000|2023-04-10 12:40:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|56
1681130700000|2023-04-10 12:45:00|8.32|8.22|8.34|8.24|8.34|8.24|8.32|8.22|7
1681131000000|2023-04-10 12:50:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|55
1681131300000|2023-04-10 12:55:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|8
1681131600000|2023-04-10 13:00:00|8.32|8.22|8.34|8.24|8.34|8.24|8.32|8.22|59
1681131900000|2023-04-10 13:05:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|46
1681132200000|2023-04-10 13:10:00|8.33|8.23|8.34|8.24|8.34|8.24|8.32|8.22|20
1681132500000|2023-04-10 13:15:00|8.33|8.23|8.34|8.24|8.35|8.25|8.33|8.23|14
1681132800000|2023-04-10 13:20:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|6
1681133100000|2023-04-10 13:25:00|8.35|8.25|8.33|8.23|8.35|8.25|8.33|8.23|7
1681133400000|2023-04-10 13:30:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|32
1681133700000|2023-04-10 13:35:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|23
1681134000000|2023-04-10 13:40:00|8.31|8.21|8.3|8.2|8.32|8.22|8.28|8.18|38
1681134300000|2023-04-10 13:45:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|21
1681134600000|2023-04-10 13:50:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|14
1681134900000|2023-04-10 13:55:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|21
1681135200000|2023-04-10 14:00:00|8.29|8.19|8.31|8.21|8.31|8.21|8.28|8.18|73
1681135500000|2023-04-10 14:05:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|93
1681135800000|2023-04-10 14:10:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|47
1681136100000|2023-04-10 14:15:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|23
1681136400000|2023-04-10 14:20:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|31
1681136700000|2023-04-10 14:25:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|53
1681137000000|2023-04-10 14:30:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|49
1681137300000|2023-04-10 14:35:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|76
1681137600000|2023-04-10 14:40:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|95
1681137900000|2023-04-10 14:45:00|8.31|8.21|8.33|8.23|8.33|8.23|8.31|8.21|43
1681138200000|2023-04-10 14:50:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|40
1681138500000|2023-04-10 14:55:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|63
1681138800000|2023-04-10 15:00:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|128
1681139100000|2023-04-10 15:05:00|8.33|8.23|8.34|8.24|8.34|8.24|8.32|8.22|52
1681139400000|2023-04-10 15:10:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|49
1681139700000|2023-04-10 15:15:00|8.36|8.26|8.35|8.25|8.37|8.27|8.34|8.24|76
1681140000000|2023-04-10 15:20:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|63
1681140300000|2023-04-10 15:25:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|29
1681140600000|2023-04-10 15:30:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|15
1681140900000|2023-04-10 15:35:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|35
1681141200000|2023-04-10 15:40:00|8.36|8.26|8.38|8.28|8.4|8.3|8.35|8.25|55
1681141500000|2023-04-10 15:45:00|8.39|8.29|8.37|8.27|8.39|8.29|8.37|8.27|63
1681141800000|2023-04-10 15:50:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|66
1681142100000|2023-04-10 15:55:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|88
1681142400000|2023-04-10 16:00:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|22
1681142700000|2023-04-10 16:05:00|8.36|8.26|8.35|8.25|8.37|8.27|8.34|8.24|80
1681143000000|2023-04-10 16:10:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|152
1681143300000|2023-04-10 16:15:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|28
1681143600000|2023-04-10 16:20:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|84
1681143900000|2023-04-10 16:25:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|58
1681144200000|2023-04-10 16:30:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|74
1681144500000|2023-04-10 16:35:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|21
1681144800000|2023-04-10 16:40:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|49
1681145100000|2023-04-10 16:45:00|8.38|8.28|8.39|8.29|8.4|8.3|8.37|8.27|72
1681145400000|2023-04-10 16:50:00|8.4|8.3|8.46|8.36|8.47|8.37|8.39|8.29|138
1681145700000|2023-04-10 16:55:00|8.45|8.35|8.44|8.34|8.48|8.38|8.43|8.33|166
1681146000000|2023-04-10 17:00:00|8.45|8.35|8.47|8.37|8.48|8.38|8.44|8.34|113
1681146300000|2023-04-10 17:05:00|8.48|8.38|8.47|8.37|8.5|8.4|8.45|8.35|122
1681146600000|2023-04-10 17:10:00|8.48|8.38|8.44|8.34|8.48|8.38|8.44|8.34|81
1681146900000|2023-04-10 17:15:00|8.45|8.35|8.43|8.33|8.47|8.37|8.42|8.32|85
1681147200000|2023-04-10 17:20:00|8.44|8.34|8.42|8.32|8.44|8.34|8.41|8.31|73
1681147500000|2023-04-10 17:25:00|8.43|8.33|8.43|8.33|8.44|8.34|8.42|8.32|79
1681147800000|2023-04-10 17:30:00|8.44|8.34|8.44|8.34|8.48|8.38|8.43|8.33|89
1681148100000|2023-04-10 17:35:00|8.45|8.35|8.44|8.34|8.46|8.36|8.43|8.33|90
1681148400000|2023-04-10 17:40:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|82
1681148700000|2023-04-10 17:45:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|37
1681149000000|2023-04-10 17:50:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|25
1681149300000|2023-04-10 17:55:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|61
1681149600000|2023-04-10 18:00:00|8.46|8.36|8.46|8.36|8.46|8.36|8.44|8.34|45
1681149900000|2023-04-10 18:05:00|8.47|8.37|8.47|8.37|8.49|8.39|8.46|8.36|53
1681150200000|2023-04-10 18:10:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|27
1681150500000|2023-04-10 18:15:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|49
1681150800000|2023-04-10 18:20:00|8.46|8.36|8.46|8.36|8.48|8.38|8.46|8.36|33
1681151100000|2023-04-10 18:25:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|34
1681151400000|2023-04-10 18:30:00|8.47|8.37|8.48|8.38|8.48|8.38|8.46|8.36|28
1681151700000|2023-04-10 18:35:00|8.49|8.39|8.49|8.39|8.51|8.41|8.49|8.39|53
1681152000000|2023-04-10 18:40:00|8.5|8.4|8.48|8.38|8.5|8.4|8.48|8.38|19
1681152300000|2023-04-10 18:45:00|8.49|8.39|8.48|8.38|8.5|8.4|8.48|8.38|24
1681152600000|2023-04-10 18:50:00|8.47|8.37|8.48|8.38|8.5|8.4|8.47|8.37|36
1681152900000|2023-04-10 18:55:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|59
1681153200000|2023-04-10 19:00:00|8.48|8.38|8.48|8.38|8.5|8.4|8.47|8.37|57
1681153500000|2023-04-10 19:05:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|44
1681153800000|2023-04-10 19:10:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|107
1681154100000|2023-04-10 19:15:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|66
1681154400000|2023-04-10 19:20:00|8.46|8.36|8.44|8.34|8.46|8.36|8.43|8.33|17
1681154700000|2023-04-10 19:25:00|8.43|8.33|8.44|8.34|8.45|8.35|8.43|8.33|20
1681155000000|2023-04-10 19:30:00|8.45|8.35|8.45|8.35|8.45|8.35|8.43|8.33|63
1681155300000|2023-04-10 19:35:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|17
1681155600000|2023-04-10 19:40:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|21
1681155900000|2023-04-10 19:45:00|8.44|8.34|8.46|8.36|8.46|8.36|8.44|8.34|31
1681156200000|2023-04-10 19:50:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|36
1681156500000|2023-04-10 19:55:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|31
1681156800000|2023-04-10 20:00:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|36
1681157100000|2023-04-10 20:05:00|8.44|8.34|8.43|8.33|8.45|8.35|8.42|8.32|106
1681157400000|2023-04-10 20:10:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|44
1681157700000|2023-04-10 20:15:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|2
1681158000000|2023-04-10 20:20:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|19
1681158300000|2023-04-10 20:25:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|38
1681158600000|2023-04-10 20:30:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|33
1681158900000|2023-04-10 20:35:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|29
1681159200000|2023-04-10 20:40:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|26
1681159500000|2023-04-10 20:45:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|29
1681159800000|2023-04-10 20:50:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|52
1681160100000|2023-04-10 20:55:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|54
1681160400000|2023-04-10 21:00:00|8.44|8.34|8.42|8.32|8.44|8.34|8.41|8.31|29
1681160700000|2023-04-10 21:05:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|14
1681161000000|2023-04-10 21:10:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|25
1681161300000|2023-04-10 21:15:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|23
1681161600000|2023-04-10 21:20:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|25
1681161900000|2023-04-10 21:25:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|26
1681162200000|2023-04-10 21:30:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|26
1681162800000|2023-04-10 21:40:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|14
1681163400000|2023-04-10 21:50:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|16
1681163700000|2023-04-10 21:55:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|12
1681164000000|2023-04-10 22:00:00|8.44|8.34|8.49|8.39|8.51|8.41|8.44|8.34|136
1681164300000|2023-04-10 22:05:00|8.5|8.4|8.5|8.4|8.5|8.4|8.48|8.38|43
1681164600000|2023-04-10 22:10:00|8.51|8.41|8.49|8.39|8.51|8.41|8.47|8.37|67
1681164900000|2023-04-10 22:15:00|8.5|8.4|8.51|8.41|8.52|8.42|8.49|8.39|28
1681165200000|2023-04-10 22:20:00|8.52|8.42|8.53|8.43|8.55|8.45|8.52|8.42|88
1681165500000|2023-04-10 22:25:00|8.54|8.44|8.53|8.43|8.55|8.45|8.52|8.42|64
1681165800000|2023-04-10 22:30:00|8.52|8.42|8.52|8.42|8.55|8.45|8.52|8.42|115
1681166100000|2023-04-10 22:35:00|8.53|8.43|8.53|8.43|8.54|8.44|8.51|8.41|69
1681166400000|2023-04-10 22:40:00|8.52|8.42|8.54|8.44|8.54|8.44|8.52|8.42|51
1681166700000|2023-04-10 22:45:00|8.53|8.43|8.52|8.42|8.54|8.44|8.52|8.42|50
1681167000000|2023-04-10 22:50:00|8.53|8.43|8.52|8.42|8.54|8.44|8.52|8.42|80
1681167300000|2023-04-10 22:55:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|58
1681167600000|2023-04-10 23:00:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|73
1681167900000|2023-04-10 23:05:00|8.54|8.44|8.57|8.47|8.58|8.48|8.53|8.43|122
1681168200000|2023-04-10 23:10:00|8.56|8.46|8.58|8.48|8.59|8.49|8.56|8.46|84
1681168500000|2023-04-10 23:15:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|102
1681168800000|2023-04-10 23:20:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|98
1681169100000|2023-04-10 23:25:00|8.57|8.47|8.55|8.45|8.57|8.47|8.54|8.44|91
1681169400000|2023-04-10 23:30:00|8.56|8.46|8.55|8.45|8.57|8.47|8.54|8.44|50
1681169700000|2023-04-10 23:35:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|102
1681170000000|2023-04-10 23:40:00|8.56|8.46|8.54|8.44|8.56|8.46|8.53|8.43|163
1681170300000|2023-04-10 23:45:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|83
1681170600000|2023-04-10 23:50:00|8.54|8.44|8.52|8.42|8.55|8.45|8.51|8.41|65
1681170900000|2023-04-10 23:55:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|37
1681171200000|2023-04-11 00:00:00|8.52|8.42|8.52|8.42|8.54|8.44|8.51|8.41|71
1681171500000|2023-04-11 00:05:00|8.51|8.41|8.5|8.4|8.52|8.42|8.5|8.4|86
1681171800000|2023-04-11 00:10:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|27
1681172100000|2023-04-11 00:15:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|27
1681172400000|2023-04-11 00:20:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|107
1681172700000|2023-04-11 00:25:00|8.5|8.4|8.51|8.41|8.52|8.42|8.5|8.4|82
1681173000000|2023-04-11 00:30:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|37
1681173300000|2023-04-11 00:35:00|8.51|8.41|8.53|8.43|8.53|8.43|8.51|8.41|39
1681173600000|2023-04-11 00:40:00|8.52|8.42|8.53|8.43|8.56|8.46|8.52|8.42|64
1681173900000|2023-04-11 00:45:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|49
1681174200000|2023-04-11 00:50:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|13
1681174500000|2023-04-11 00:55:00|8.52|8.42|8.54|8.44|8.54|8.44|8.52|8.42|31
1681174800000|2023-04-11 01:00:00|8.55|8.45|8.52|8.42|8.55|8.45|8.52|8.42|58
1681175100000|2023-04-11 01:05:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|5
1681175400000|2023-04-11 01:10:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|54
1681175700000|2023-04-11 01:15:00|8.5|8.4|8.48|8.38|8.51|8.41|8.47|8.37|57
1681176000000|2023-04-11 01:20:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|20
1681176300000|2023-04-11 01:25:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|83
1681176600000|2023-04-11 01:30:00|8.48|8.38|8.5|8.4|8.5|8.4|8.48|8.38|37
1681176900000|2023-04-11 01:35:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|25
1681177200000|2023-04-11 01:40:00|8.5|8.4|8.49|8.39|8.51|8.41|8.48|8.38|36
1681177500000|2023-04-11 01:45:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|72
1681177800000|2023-04-11 01:50:00|8.5|8.4|8.54|8.44|8.56|8.46|8.49|8.39|105
1681178100000|2023-04-11 01:55:00|8.53|8.43|8.54|8.44|8.54|8.44|8.52|8.42|68
1681178400000|2023-04-11 02:00:00|8.53|8.43|8.51|8.41|8.54|8.44|8.51|8.41|37
1681178700000|2023-04-11 02:05:00|8.52|8.42|8.55|8.45|8.56|8.46|8.51|8.41|112
1681179000000|2023-04-11 02:10:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|85
1681179300000|2023-04-11 02:15:00|8.53|8.43|8.55|8.45|8.55|8.45|8.53|8.43|67
1681179600000|2023-04-11 02:20:00|8.56|8.46|8.55|8.45|8.56|8.46|8.54|8.44|84
1681179900000|2023-04-11 02:25:00|8.54|8.44|8.57|8.47|8.57|8.47|8.54|8.44|72
1681180200000|2023-04-11 02:30:00|8.56|8.46|8.53|8.43|8.57|8.47|8.53|8.43|62
1681180500000|2023-04-11 02:35:00|8.54|8.44|8.53|8.43|8.56|8.46|8.53|8.43|64
1681180800000|2023-04-11 02:40:00|8.54|8.44|8.53|8.43|8.54|8.44|8.52|8.42|52
1681181100000|2023-04-11 02:45:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|98
1681181400000|2023-04-11 02:50:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|6
1681182000000|2023-04-11 03:00:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|43
1681182300000|2023-04-11 03:05:00|8.51|8.41|8.5|8.4|8.52|8.42|8.5|8.4|30
1681182600000|2023-04-11 03:10:00|8.49|8.39|8.5|8.4|8.51|8.41|8.49|8.39|96
1681182900000|2023-04-11 03:15:00|8.49|8.39|8.48|8.38|8.5|8.4|8.47|8.37|66
1681183200000|2023-04-11 03:20:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|7
1681183500000|2023-04-11 03:25:00|8.5|8.4|8.49|8.39|8.51|8.41|8.49|8.39|16
1681183800000|2023-04-11 03:30:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|19
1681184100000|2023-04-11 03:35:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|3
1681184400000|2023-04-11 03:40:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|22
1681184700000|2023-04-11 03:45:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|20
1681185000000|2023-04-11 03:50:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|30
1681185300000|2023-04-11 03:55:00|8.5|8.4|8.51|8.41|8.52|8.42|8.5|8.4|14
1681185600000|2023-04-11 04:00:00|8.52|8.42|8.5|8.4|8.52|8.42|8.5|8.4|73
1681185900000|2023-04-11 04:05:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|36
1681186200000|2023-04-11 04:10:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|101
1681186500000|2023-04-11 04:15:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|77
1681186800000|2023-04-11 04:20:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|35
1681187100000|2023-04-11 04:25:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|15
1681187400000|2023-04-11 04:30:00|8.51|8.41|8.48|8.38|8.51|8.41|8.48|8.38|68
1681187700000|2023-04-11 04:35:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|20
1681188000000|2023-04-11 04:40:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|58
1681188300000|2023-04-11 04:45:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|37
1681188600000|2023-04-11 04:50:00|8.48|8.38|8.5|8.4|8.5|8.4|8.48|8.38|33
1681188900000|2023-04-11 04:55:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|3
1681189200000|2023-04-11 05:00:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|69
1681189500000|2023-04-11 05:05:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|33
1681189800000|2023-04-11 05:10:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|2
1681190100000|2023-04-11 05:15:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|11
1681190400000|2023-04-11 05:20:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|33
1681190700000|2023-04-11 05:25:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|11
1681191000000|2023-04-11 05:30:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|58
1681191300000|2023-04-11 05:35:00|8.53|8.43|8.51|8.41|8.53|8.43|8.51|8.41|29
1681191600000|2023-04-11 05:40:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|42
1681191900000|2023-04-11 05:45:00|8.52|8.42|8.48|8.38|8.52|8.42|8.48|8.38|77
1681192200000|2023-04-11 05:50:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|83
1681192500000|2023-04-11 05:55:00|8.48|8.38|8.48|8.38|8.5|8.4|8.47|8.37|49
1681192800000|2023-04-11 06:00:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|141
1681193100000|2023-04-11 06:05:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|73
1681193400000|2023-04-11 06:10:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|15
1681193700000|2023-04-11 06:15:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|60
1681194000000|2023-04-11 06:20:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|68
1681194300000|2023-04-11 06:25:00|8.52|8.42|8.53|8.43|8.54|8.44|8.51|8.41|64
1681194600000|2023-04-11 06:30:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|14
1681194900000|2023-04-11 06:35:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|53
1681195200000|2023-04-11 06:40:00|8.53|8.43|8.53|8.43|8.54|8.44|8.53|8.43|97
1681195500000|2023-04-11 06:45:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|6
1681195800000|2023-04-11 06:50:00|8.54|8.44|8.56|8.46|8.56|8.46|8.53|8.43|69
1681196100000|2023-04-11 06:55:00|8.55|8.45|8.59|8.49|8.62|8.52|8.55|8.45|95
1681196400000|2023-04-11 07:00:00|8.58|8.48|8.58|8.48|8.6|8.5|8.57|8.47|81
1681196700000|2023-04-11 07:05:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|89
1681197000000|2023-04-11 07:10:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|139
1681197300000|2023-04-11 07:15:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|50
1681197600000|2023-04-11 07:20:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|45
1681197900000|2023-04-11 07:25:00|8.6|8.5|8.6|8.5|8.62|8.52|8.58|8.48|36
1681198200000|2023-04-11 07:30:00|8.61|8.51|8.59|8.49|8.61|8.51|8.58|8.48|37
1681198500000|2023-04-11 07:35:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|21
1681198800000|2023-04-11 07:40:00|8.59|8.49|8.6|8.5|8.63|8.53|8.59|8.49|182
1681199100000|2023-04-11 07:45:00|8.59|8.49|8.6|8.5|8.61|8.51|8.58|8.48|54
1681199400000|2023-04-11 07:50:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|55
1681199700000|2023-04-11 07:55:00|8.6|8.5|8.58|8.48|8.6|8.5|8.58|8.48|73
1681200000000|2023-04-11 08:00:00|8.59|8.49|8.57|8.47|8.59|8.49|8.57|8.47|51
1681200300000|2023-04-11 08:05:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|23
1681200600000|2023-04-11 08:10:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|50
1681200900000|2023-04-11 08:15:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|50
1681201200000|2023-04-11 08:20:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|15
1681201500000|2023-04-11 08:25:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|37
1681201800000|2023-04-11 08:30:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|2
1681202100000|2023-04-11 08:35:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1681202400000|2023-04-11 08:40:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|17
1681202700000|2023-04-11 08:45:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|62
1681203000000|2023-04-11 08:50:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|56
1681203300000|2023-04-11 08:55:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|38
1681203600000|2023-04-11 09:00:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|16
1681203900000|2023-04-11 09:05:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|67
1681204500000|2023-04-11 09:15:00|8.55|8.45|8.53|8.43|8.55|8.45|8.53|8.43|9
1681204800000|2023-04-11 09:20:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|32
1681205100000|2023-04-11 09:25:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|49
1681205400000|2023-04-11 09:30:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|22
1681205700000|2023-04-11 09:35:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|2
1681206000000|2023-04-11 09:40:00|8.53|8.43|8.53|8.43|8.54|8.44|8.53|8.43|17
1681206300000|2023-04-11 09:45:00|8.52|8.42|8.53|8.43|8.54|8.44|8.52|8.42|34
1681206600000|2023-04-11 09:50:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|16
1681206900000|2023-04-11 09:55:00|8.54|8.44|8.54|8.44|8.55|8.45|8.54|8.44|5
1681207200000|2023-04-11 10:00:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|38
1681207500000|2023-04-11 10:05:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|24
1681207800000|2023-04-11 10:10:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|14
1681208100000|2023-04-11 10:15:00|8.55|8.45|8.57|8.47|8.57|8.47|8.55|8.45|67
1681208400000|2023-04-11 10:20:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|16
1681208700000|2023-04-11 10:25:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|10
1681209000000|2023-04-11 10:30:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|49
1681209300000|2023-04-11 10:35:00|8.57|8.47|8.57|8.47|8.57|8.47|8.55|8.45|13
1681209600000|2023-04-11 10:40:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|5
1681209900000|2023-04-11 10:45:00|8.57|8.47|8.56|8.46|8.57|8.47|8.55|8.45|12
1681210200000|2023-04-11 10:50:00|8.57|8.47|8.56|8.46|8.57|8.47|8.55|8.45|50
1681210500000|2023-04-11 10:55:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|23
1681211100000|2023-04-11 11:05:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|23
1681211400000|2023-04-11 11:10:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|41
1681211700000|2023-04-11 11:15:00|8.56|8.46|8.58|8.48|8.58|8.48|8.56|8.46|107
1681212000000|2023-04-11 11:20:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|29
1681212300000|2023-04-11 11:25:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|19
1681212600000|2023-04-11 11:30:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|53
1681212900000|2023-04-11 11:35:00|8.58|8.48|8.6|8.5|8.6|8.5|8.58|8.48|9
1681213200000|2023-04-11 11:40:00|8.61|8.51|8.59|8.49|8.61|8.51|8.59|8.49|53
1681213500000|2023-04-11 11:45:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|73
1681213800000|2023-04-11 11:50:00|8.59|8.49|8.58|8.48|8.6|8.5|8.57|8.47|47
1681214100000|2023-04-11 11:55:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|47
1681214400000|2023-04-11 12:00:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|59
1681214700000|2023-04-11 12:05:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|38
1681215000000|2023-04-11 12:10:00|8.57|8.47|8.59|8.49|8.59|8.49|8.57|8.47|15
1681215300000|2023-04-11 12:15:00|8.6|8.5|8.57|8.47|8.6|8.5|8.56|8.46|128
1681215600000|2023-04-11 12:20:00|8.58|8.48|8.55|8.45|8.58|8.48|8.54|8.44|92
1681215900000|2023-04-11 12:25:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|21
1681216200000|2023-04-11 12:30:00|8.55|8.45|8.56|8.46|8.58|8.48|8.55|8.45|44
1681216500000|2023-04-11 12:35:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|42
1681216800000|2023-04-11 12:40:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|13
1681217100000|2023-04-11 12:45:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|41
1681217400000|2023-04-11 12:50:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|27
1681217700000|2023-04-11 12:55:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|41
1681218000000|2023-04-11 13:00:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|67
1681218300000|2023-04-11 13:05:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|58
1681218600000|2023-04-11 13:10:00|8.54|8.44|8.54|8.44|8.56|8.46|8.54|8.44|49
1681218900000|2023-04-11 13:15:00|8.54|8.44|8.56|8.46|8.56|8.46|8.54|8.44|41
1681219200000|2023-04-11 13:20:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|6
1681219500000|2023-04-11 13:25:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|53
1681219800000|2023-04-11 13:30:00|8.56|8.46|8.58|8.48|8.58|8.48|8.56|8.46|47
1681220100000|2023-04-11 13:35:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|111
1681220400000|2023-04-11 13:40:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|57
1681220700000|2023-04-11 13:45:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|35
1681221000000|2023-04-11 13:50:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|10
1681221300000|2023-04-11 13:55:00|8.58|8.48|8.59|8.49|8.59|8.49|8.57|8.47|90
1681221600000|2023-04-11 14:00:00|8.58|8.48|8.59|8.49|8.59|8.49|8.57|8.47|48
1681221900000|2023-04-11 14:05:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|55
1681222200000|2023-04-11 14:10:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|74
1681222500000|2023-04-11 14:15:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|75
1681222800000|2023-04-11 14:20:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|60
1681223100000|2023-04-11 14:25:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|30
1681223400000|2023-04-11 14:30:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|102
1681223700000|2023-04-11 14:35:00|8.56|8.46|8.53|8.43|8.57|8.47|8.52|8.42|60
1681224000000|2023-04-11 14:40:00|8.52|8.42|8.52|8.42|8.54|8.44|8.52|8.42|67
1681224300000|2023-04-11 14:45:00|8.51|8.41|8.53|8.43|8.53|8.43|8.51|8.41|23
1681224600000|2023-04-11 14:50:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|25
1681224900000|2023-04-11 14:55:00|8.51|8.41|8.51|8.41|8.53|8.43|8.51|8.41|35
1681225200000|2023-04-11 15:00:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|50
1681225500000|2023-04-11 15:05:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|33
1681225800000|2023-04-11 15:10:00|8.53|8.43|8.55|8.45|8.56|8.46|8.52|8.42|53
1681226100000|2023-04-11 15:15:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|87
1681226400000|2023-04-11 15:20:00|8.53|8.43|8.54|8.44|8.55|8.45|8.53|8.43|22
1681226700000|2023-04-11 15:25:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|16
1681227000000|2023-04-11 15:30:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|45
1681227300000|2023-04-11 15:35:00|8.52|8.42|8.53|8.43|8.54|8.44|8.52|8.42|22
1681227600000|2023-04-11 15:40:00|8.52|8.42|8.53|8.43|8.54|8.44|8.52|8.42|60
1681227900000|2023-04-11 15:45:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|68
1681228200000|2023-04-11 15:50:00|8.54|8.44|8.55|8.45|8.56|8.46|8.54|8.44|24
1681228500000|2023-04-11 15:55:00|8.54|8.44|8.54|8.44|8.56|8.46|8.54|8.44|47
1681228800000|2023-04-11 16:00:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|57
1681229100000|2023-04-11 16:05:00|8.54|8.44|8.56|8.46|8.56|8.46|8.54|8.44|31
1681229400000|2023-04-11 16:10:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|63
1681229700000|2023-04-11 16:15:00|8.54|8.44|8.51|8.41|8.55|8.45|8.49|8.39|82
1681230000000|2023-04-11 16:20:00|8.52|8.42|8.52|8.42|8.52|8.42|8.5|8.4|89
1681230300000|2023-04-11 16:25:00|8.51|8.41|8.53|8.43|8.53|8.43|8.51|8.41|35
1681230600000|2023-04-11 16:30:00|8.52|8.42|8.53|8.43|8.54|8.44|8.52|8.42|56
1681230900000|2023-04-11 16:35:00|8.52|8.42|8.5|8.4|8.53|8.43|8.49|8.39|35
1681231200000|2023-04-11 16:40:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|29
1681231500000|2023-04-11 16:45:00|8.5|8.4|8.49|8.39|8.51|8.41|8.48|8.38|88
1681231800000|2023-04-11 16:50:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|125
1681232100000|2023-04-11 16:55:00|8.49|8.39|8.5|8.4|8.51|8.41|8.48|8.38|92
1681232400000|2023-04-11 17:00:00|8.49|8.39|8.48|8.38|8.5|8.4|8.47|8.37|76
1681232700000|2023-04-11 17:05:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|45
1681233000000|2023-04-11 17:10:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|47
1681233300000|2023-04-11 17:15:00|8.49|8.39|8.48|8.38|8.5|8.4|8.48|8.38|36
1681233600000|2023-04-11 17:20:00|8.47|8.37|8.49|8.39|8.5|8.4|8.46|8.36|35
1681233900000|2023-04-11 17:25:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|70
1681234200000|2023-04-11 17:30:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|73
1681234500000|2023-04-11 17:35:00|8.49|8.39|8.5|8.4|8.51|8.41|8.49|8.39|84
1681234800000|2023-04-11 17:40:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|56
1681235100000|2023-04-11 17:45:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|53
1681235400000|2023-04-11 17:50:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|122
1681235700000|2023-04-11 17:55:00|8.52|8.42|8.51|8.41|8.53|8.43|8.51|8.41|104
1681236000000|2023-04-11 18:00:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|32
1681236300000|2023-04-11 18:05:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|27
1681236600000|2023-04-11 18:10:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|8
1681236900000|2023-04-11 18:15:00|8.53|8.43|8.51|8.41|8.53|8.43|8.51|8.41|29
1681237200000|2023-04-11 18:20:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|44
1681237500000|2023-04-11 18:25:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|92
1681237800000|2023-04-11 18:30:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|40
1681238100000|2023-04-11 18:35:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|72
1681238400000|2023-04-11 18:40:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|153
1681238700000|2023-04-11 18:45:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|31
1681239000000|2023-04-11 18:50:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|68
1681239300000|2023-04-11 18:55:00|8.52|8.42|8.53|8.43|8.57|8.47|8.52|8.42|86
1681239600000|2023-04-11 19:00:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|33
1681239900000|2023-04-11 19:05:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|42
1681240200000|2023-04-11 19:10:00|8.51|8.41|8.52|8.42|8.53|8.43|8.51|8.41|34
1681240500000|2023-04-11 19:15:00|8.53|8.43|8.55|8.45|8.56|8.46|8.52|8.42|65
1681240800000|2023-04-11 19:20:00|8.54|8.44|8.54|8.44|8.56|8.46|8.53|8.43|75
1681241100000|2023-04-11 19:25:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|47
1681241400000|2023-04-11 19:30:00|8.54|8.44|8.53|8.43|8.55|8.45|8.52|8.42|42
1681241700000|2023-04-11 19:35:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|60
1681242000000|2023-04-11 19:40:00|8.54|8.44|8.48|8.38|8.54|8.44|8.48|8.38|123
1681242300000|2023-04-11 19:45:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|62
1681242600000|2023-04-11 19:50:00|8.49|8.39|8.48|8.38|8.5|8.4|8.47|8.37|18
1681242900000|2023-04-11 19:55:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|107
1681243200000|2023-04-11 20:00:00|8.48|8.38|8.46|8.36|8.48|8.38|8.44|8.34|97
1681243500000|2023-04-11 20:05:00|8.47|8.37|8.48|8.38|8.48|8.38|8.46|8.36|102
1681243800000|2023-04-11 20:10:00|8.47|8.37|8.47|8.37|8.49|8.39|8.47|8.37|19
1681244100000|2023-04-11 20:15:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|32
1681244400000|2023-04-11 20:20:00|8.46|8.36|8.45|8.35|8.48|8.38|8.45|8.35|34
1681244700000|2023-04-11 20:25:00|8.46|8.36|8.46|8.36|8.47|8.37|8.43|8.33|75
1681245000000|2023-04-11 20:30:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|9
1681245300000|2023-04-11 20:35:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|61
1681245600000|2023-04-11 20:40:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|27
1681245900000|2023-04-11 20:45:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|8
1681246200000|2023-04-11 20:50:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|5
1681246500000|2023-04-11 20:55:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|15
1681246800000|2023-04-11 21:00:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|21
1681247400000|2023-04-11 21:10:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|14
1681247700000|2023-04-11 21:15:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|24
1681248000000|2023-04-11 21:20:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|7
1681248300000|2023-04-11 21:25:00|8.48|8.38|8.49|8.39|8.5|8.4|8.48|8.38|18
1681248600000|2023-04-11 21:30:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|18
1681248900000|2023-04-11 21:35:00|8.5|8.4|8.47|8.37|8.5|8.4|8.47|8.37|9
1681249200000|2023-04-11 21:40:00|8.46|8.36|8.45|8.35|8.47|8.37|8.45|8.35|32
1681249500000|2023-04-11 21:45:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|11
1681249800000|2023-04-11 21:50:00|8.48|8.38|8.48|8.38|8.48|8.38|8.48|8.38|1
1681250100000|2023-04-11 21:55:00|8.49|8.39|8.46|8.36|8.49|8.39|8.46|8.36|3
1681250400000|2023-04-11 22:00:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|68
1681250700000|2023-04-11 22:05:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|46
1681251000000|2023-04-11 22:10:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|45
1681251300000|2023-04-11 22:15:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|34
1681251600000|2023-04-11 22:20:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|33
1681251900000|2023-04-11 22:25:00|8.45|8.35|8.42|8.32|8.45|8.35|8.41|8.31|46
1681252200000|2023-04-11 22:30:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|25
1681252500000|2023-04-11 22:35:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|10
1681252800000|2023-04-11 22:40:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|5
1681253100000|2023-04-11 22:45:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|105
1681253400000|2023-04-11 22:50:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|42
1681253700000|2023-04-11 22:55:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|36
1681254000000|2023-04-11 23:00:00|8.46|8.36|8.46|8.36|8.47|8.37|8.44|8.34|61
1681254300000|2023-04-11 23:05:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|48
1681254600000|2023-04-11 23:10:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|35
1681254900000|2023-04-11 23:15:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|48
1681255200000|2023-04-11 23:20:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|31
1681255500000|2023-04-11 23:25:00|8.45|8.35|8.43|8.33|8.46|8.36|8.43|8.33|11
1681255800000|2023-04-11 23:30:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|29
1681256100000|2023-04-11 23:35:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|15
1681256400000|2023-04-11 23:40:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|12
1681256700000|2023-04-11 23:45:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|63
1681257000000|2023-04-11 23:50:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|85
1681257300000|2023-04-11 23:55:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|67
1681257600000|2023-04-12 00:00:00|8.47|8.37|8.48|8.38|8.5|8.4|8.46|8.36|88
1681257900000|2023-04-12 00:05:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|77
1681258200000|2023-04-12 00:10:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|22
1681258500000|2023-04-12 00:15:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|18
1681258800000|2023-04-12 00:20:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|47
1681259100000|2023-04-12 00:25:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|8
1681259400000|2023-04-12 00:30:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|27
1681259700000|2023-04-12 00:35:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|78
1681260000000|2023-04-12 00:40:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|24
1681260300000|2023-04-12 00:45:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|49
1681260600000|2023-04-12 00:50:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|19
1681260900000|2023-04-12 00:55:00|8.44|8.34|8.43|8.33|8.45|8.35|8.42|8.32|58
1681261200000|2023-04-12 01:00:00|8.42|8.32|8.42|8.32|8.44|8.34|8.4|8.3|76
1681261500000|2023-04-12 01:05:00|8.43|8.33|8.43|8.33|8.44|8.34|8.41|8.31|33
1681261800000|2023-04-12 01:10:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|19
1681262100000|2023-04-12 01:15:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|13
1681262400000|2023-04-12 01:20:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|60
1681262700000|2023-04-12 01:25:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|9
1681263000000|2023-04-12 01:30:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|8
1681263300000|2023-04-12 01:35:00|8.45|8.35|8.44|8.34|8.46|8.36|8.43|8.33|34
1681263600000|2023-04-12 01:40:00|8.43|8.33|8.41|8.31|8.44|8.34|8.41|8.31|27
1681263900000|2023-04-12 01:45:00|8.42|8.32|8.39|8.29|8.42|8.32|8.39|8.29|58
1681264200000|2023-04-12 01:50:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|71
1681264500000|2023-04-12 01:55:00|8.39|8.29|8.39|8.29|8.41|8.31|8.38|8.28|58
1681264800000|2023-04-12 02:00:00|8.38|8.28|8.38|8.28|8.39|8.29|8.36|8.26|29
1681265100000|2023-04-12 02:05:00|8.37|8.27|8.37|8.27|8.39|8.29|8.37|8.27|31
1681265400000|2023-04-12 02:10:00|8.36|8.26|8.33|8.23|8.37|8.27|8.33|8.23|98
1681265700000|2023-04-12 02:15:00|8.32|8.22|8.21|8.11|8.33|8.23|8.11|8.01|228
1681266000000|2023-04-12 02:20:00|8.2|8.1|8.24|8.14|8.24|8.14|8.2|8.1|87
1681266300000|2023-04-12 02:25:00|8.23|8.13|8.19|8.09|8.24|8.14|8.18|8.08|88
1681266600000|2023-04-12 02:30:00|8.2|8.1|8.22|8.12|8.22|8.12|8.16|8.06|71
1681266900000|2023-04-12 02:35:00|8.23|8.13|8.23|8.13|8.24|8.14|8.2|8.1|67
1681267200000|2023-04-12 02:40:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|28
1681267500000|2023-04-12 02:45:00|8.22|8.12|8.2|8.1|8.23|8.13|8.19|8.09|101
1681267800000|2023-04-12 02:50:00|8.21|8.11|8.18|8.08|8.21|8.11|8.17|8.07|100
1681268100000|2023-04-12 02:55:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|39
1681268400000|2023-04-12 03:00:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|34
1681268700000|2023-04-12 03:05:00|8.2|8.1|8.21|8.11|8.22|8.12|8.19|8.09|74
1681269000000|2023-04-12 03:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|84
1681269300000|2023-04-12 03:15:00|8.22|8.12|8.19|8.09|8.22|8.12|8.17|8.07|106
1681269600000|2023-04-12 03:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.15|8.05|130
1681269900000|2023-04-12 03:25:00|8.17|8.07|8.19|8.09|8.19|8.09|8.16|8.06|91
1681270200000|2023-04-12 03:30:00|8.18|8.08|8.19|8.09|8.19|8.09|8.16|8.06|72
1681270500000|2023-04-12 03:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|99
1681270800000|2023-04-12 03:40:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|53
1681271100000|2023-04-12 03:45:00|8.18|8.08|8.2|8.1|8.22|8.12|8.16|8.06|94
1681271400000|2023-04-12 03:50:00|8.21|8.11|8.19|8.09|8.21|8.11|8.18|8.08|35
1681271700000|2023-04-12 03:55:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|58
1681272000000|2023-04-12 04:00:00|8.2|8.1|8.18|8.08|8.21|8.11|8.17|8.07|45
1681272300000|2023-04-12 04:05:00|8.17|8.07|8.16|8.06|8.18|8.08|8.15|8.05|60
1681272600000|2023-04-12 04:10:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|34
1681272900000|2023-04-12 04:15:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|58
1681273200000|2023-04-12 04:20:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|87
1681273500000|2023-04-12 04:25:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|54
1681273800000|2023-04-12 04:30:00|8.18|8.08|8.2|8.1|8.21|8.11|8.18|8.08|39
1681274100000|2023-04-12 04:35:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|34
1681274400000|2023-04-12 04:40:00|8.21|8.11|8.21|8.11|8.23|8.13|8.2|8.1|75
1681274700000|2023-04-12 04:45:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|56
1681275000000|2023-04-12 04:50:00|8.2|8.1|8.22|8.12|8.23|8.13|8.2|8.1|61
1681275300000|2023-04-12 04:55:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|32
1681275600000|2023-04-12 05:00:00|8.21|8.11|8.25|8.15|8.27|8.17|8.21|8.11|52
1681275900000|2023-04-12 05:05:00|8.24|8.14|8.22|8.12|8.25|8.15|8.22|8.12|55
1681276200000|2023-04-12 05:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|69
1681276500000|2023-04-12 05:15:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|87
1681276800000|2023-04-12 05:20:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|70
1681277100000|2023-04-12 05:25:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|29
1681277400000|2023-04-12 05:30:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|68
1681277700000|2023-04-12 05:35:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|48
1681278300000|2023-04-12 05:45:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|34
1681278600000|2023-04-12 05:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|33
1681278900000|2023-04-12 05:55:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|70
1681279200000|2023-04-12 06:00:00|8.19|8.09|8.21|8.11|8.22|8.12|8.19|8.09|63
1681279500000|2023-04-12 06:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|24
1681279800000|2023-04-12 06:10:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|51
1681280100000|2023-04-12 06:15:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|12
1681280400000|2023-04-12 06:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1681280700000|2023-04-12 06:25:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|39
1681281000000|2023-04-12 06:30:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|35
1681281300000|2023-04-12 06:35:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|47
1681281600000|2023-04-12 06:40:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|12
1681281900000|2023-04-12 06:45:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|93
1681282200000|2023-04-12 06:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|72
1681282500000|2023-04-12 06:55:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|99
1681282800000|2023-04-12 07:00:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|76
1681283100000|2023-04-12 07:05:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|16
1681283400000|2023-04-12 07:10:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|33
1681283700000|2023-04-12 07:15:00|8.26|8.16|8.26|8.16|8.26|8.16|8.24|8.14|89
1681284000000|2023-04-12 07:20:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|47
1681284300000|2023-04-12 07:25:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|74
1681284600000|2023-04-12 07:30:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|44
1681284900000|2023-04-12 07:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|59
1681285200000|2023-04-12 07:40:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|20
1681285500000|2023-04-12 07:45:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|21
1681285800000|2023-04-12 07:50:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|45
1681286100000|2023-04-12 07:55:00|8.23|8.13|8.28|8.18|8.31|8.21|8.23|8.13|47
1681286400000|2023-04-12 08:00:00|8.27|8.17|8.25|8.15|8.28|8.18|8.25|8.15|87
1681286700000|2023-04-12 08:05:00|8.26|8.16|8.23|8.13|8.26|8.16|8.23|8.13|54
1681287000000|2023-04-12 08:10:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|23
1681287300000|2023-04-12 08:15:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|54
1681287600000|2023-04-12 08:20:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|31
1681287900000|2023-04-12 08:25:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|41
1681288200000|2023-04-12 08:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|37
1681288500000|2023-04-12 08:35:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|38
1681288800000|2023-04-12 08:40:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|43
1681289100000|2023-04-12 08:45:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|32
1681289400000|2023-04-12 08:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|77
1681289700000|2023-04-12 08:55:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|47
1681290000000|2023-04-12 09:00:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|23
1681290300000|2023-04-12 09:05:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|17
1681290600000|2023-04-12 09:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|27
1681290900000|2023-04-12 09:15:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|64
1681291200000|2023-04-12 09:20:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|67
1681291500000|2023-04-12 09:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|36
1681291800000|2023-04-12 09:30:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|20
1681292100000|2023-04-12 09:35:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|77
1681292400000|2023-04-12 09:40:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|68
1681292700000|2023-04-12 09:45:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|25
1681293000000|2023-04-12 09:50:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|38
1681293300000|2023-04-12 09:55:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|46
1681293600000|2023-04-12 10:00:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1681293900000|2023-04-12 10:05:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|100
1681294200000|2023-04-12 10:10:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|28
1681294500000|2023-04-12 10:15:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|27
1681294800000|2023-04-12 10:20:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1681295100000|2023-04-12 10:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|26
1681295400000|2023-04-12 10:30:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|20
1681295700000|2023-04-12 10:35:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|54
1681296000000|2023-04-12 10:40:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|23
1681296300000|2023-04-12 10:45:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|29
1681296600000|2023-04-12 10:50:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|110
1681296900000|2023-04-12 10:55:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|16
1681297200000|2023-04-12 11:00:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|10
1681297500000|2023-04-12 11:05:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|82
1681297800000|2023-04-12 11:10:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|37
1681298100000|2023-04-12 11:15:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|9
1681298400000|2023-04-12 11:20:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|70
1681298700000|2023-04-12 11:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|8
1681299000000|2023-04-12 11:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|111
1681299300000|2023-04-12 11:35:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|24
1681299600000|2023-04-12 11:40:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|22
1681299900000|2023-04-12 11:45:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|44
1681300200000|2023-04-12 11:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|16
1681300500000|2023-04-12 11:55:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|12
1681300800000|2023-04-12 12:00:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|30
1681301100000|2023-04-12 12:05:00|8.24|8.14|8.24|8.14|8.26|8.16|8.24|8.14|27
1681301400000|2023-04-12 12:10:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|27
1681301700000|2023-04-12 12:15:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|54
1681302000000|2023-04-12 12:20:00|8.24|8.14|8.24|8.14|8.24|8.14|8.22|8.12|13
1681302300000|2023-04-12 12:25:00|8.23|8.13|8.23|8.13|8.25|8.15|8.22|8.12|75
1681302600000|2023-04-12 12:30:00|8.22|8.12|8.37|8.27|8.37|8.27|8.22|8.12|166
1681302900000|2023-04-12 12:35:00|8.38|8.28|8.33|8.23|8.38|8.28|8.3|8.2|88
1681303200000|2023-04-12 12:40:00|8.34|8.24|8.32|8.22|8.34|8.24|8.31|8.21|61
1681303500000|2023-04-12 12:45:00|8.33|8.23|8.33|8.23|8.34|8.24|8.29|8.19|57
1681303800000|2023-04-12 12:50:00|8.34|8.24|8.33|8.23|8.35|8.25|8.33|8.23|24
1681304100000|2023-04-12 12:55:00|8.34|8.24|8.32|8.22|8.34|8.24|8.32|8.22|17
1681304400000|2023-04-12 13:00:00|8.33|8.23|8.34|8.24|8.35|8.25|8.31|8.21|46
1681304700000|2023-04-12 13:05:00|8.35|8.25|8.35|8.25|8.36|8.26|8.33|8.23|77
1681305000000|2023-04-12 13:10:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|53
1681305300000|2023-04-12 13:15:00|8.35|8.25|8.34|8.24|8.37|8.27|8.34|8.24|74
1681305600000|2023-04-12 13:20:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|84
1681305900000|2023-04-12 13:25:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|64
1681306200000|2023-04-12 13:30:00|8.33|8.23|8.33|8.23|8.35|8.25|8.32|8.22|53
1681306500000|2023-04-12 13:35:00|8.34|8.24|8.33|8.23|8.35|8.25|8.33|8.23|36
1681306800000|2023-04-12 13:40:00|8.34|8.24|8.31|8.21|8.34|8.24|8.3|8.2|84
1681307100000|2023-04-12 13:45:00|8.3|8.2|8.25|8.15|8.31|8.21|8.24|8.14|158
1681307400000|2023-04-12 13:50:00|8.26|8.16|8.28|8.18|8.28|8.18|8.25|8.15|79
1681307700000|2023-04-12 13:55:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|39
1681308000000|2023-04-12 14:00:00|8.28|8.18|8.32|8.22|8.32|8.22|8.26|8.16|121
1681308300000|2023-04-12 14:05:00|8.31|8.21|8.32|8.22|8.34|8.24|8.3|8.2|114
1681308600000|2023-04-12 14:10:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|74
1681308900000|2023-04-12 14:15:00|8.31|8.21|8.31|8.21|8.33|8.23|8.3|8.2|107
1681309200000|2023-04-12 14:20:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|117
1681309500000|2023-04-12 14:25:00|8.33|8.23|8.34|8.24|8.34|8.24|8.31|8.21|116
1681309800000|2023-04-12 14:30:00|8.35|8.25|8.32|8.22|8.36|8.26|8.32|8.22|200
1681310100000|2023-04-12 14:35:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|33
1681310400000|2023-04-12 14:40:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|7
1681310700000|2023-04-12 14:45:00|8.33|8.23|8.34|8.24|8.34|8.24|8.32|8.22|90
1681311000000|2023-04-12 14:50:00|8.33|8.23|8.31|8.21|8.35|8.25|8.31|8.21|61
1681311300000|2023-04-12 14:55:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|86
1681311600000|2023-04-12 15:00:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|63
1681311900000|2023-04-12 15:05:00|8.29|8.19|8.28|8.18|8.31|8.21|8.27|8.17|40
1681312200000|2023-04-12 15:10:00|8.27|8.17|8.25|8.15|8.28|8.18|8.22|8.12|163
1681312500000|2023-04-12 15:15:00|8.26|8.16|8.26|8.16|8.27|8.17|8.24|8.14|95
1681312800000|2023-04-12 15:20:00|8.27|8.17|8.28|8.18|8.29|8.19|8.25|8.15|94
1681313100000|2023-04-12 15:25:00|8.29|8.19|8.26|8.16|8.29|8.19|8.26|8.16|42
1681313400000|2023-04-12 15:30:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|93
1681313700000|2023-04-12 15:35:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|62
1681314000000|2023-04-12 15:40:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|58
1681314300000|2023-04-12 15:45:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|44
1681314600000|2023-04-12 15:50:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|98
1681314900000|2023-04-12 15:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|21
1681315200000|2023-04-12 16:00:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|27
1681315500000|2023-04-12 16:05:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|43
1681315800000|2023-04-12 16:10:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|13
1681316100000|2023-04-12 16:15:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|43
1681316400000|2023-04-12 16:20:00|8.29|8.19|8.29|8.19|8.29|8.19|8.27|8.17|121
1681316700000|2023-04-12 16:25:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|77
1681317000000|2023-04-12 16:30:00|8.29|8.19|8.27|8.17|8.29|8.19|8.27|8.17|61
1681317300000|2023-04-12 16:35:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|66
1681317600000|2023-04-12 16:40:00|8.28|8.18|8.25|8.15|8.28|8.18|8.25|8.15|104
1681317900000|2023-04-12 16:45:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|42
1681318200000|2023-04-12 16:50:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|52
1681318500000|2023-04-12 16:55:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|4
1681318800000|2023-04-12 17:00:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|59
1681319100000|2023-04-12 17:05:00|8.28|8.18|8.28|8.18|8.3|8.2|8.27|8.17|49
1681319400000|2023-04-12 17:10:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|39
1681319700000|2023-04-12 17:15:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|47
1681320000000|2023-04-12 17:20:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|30
1681320300000|2023-04-12 17:25:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|39
1681320600000|2023-04-12 17:30:00|8.28|8.18|8.3|8.2|8.31|8.21|8.28|8.18|49
1681320900000|2023-04-12 17:35:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|85
1681321200000|2023-04-12 17:40:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|30
1681321500000|2023-04-12 17:45:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|53
1681321800000|2023-04-12 17:50:00|8.29|8.19|8.34|8.24|8.37|8.27|8.29|8.19|121
1681322100000|2023-04-12 17:55:00|8.35|8.25|8.35|8.25|8.44|8.34|8.34|8.24|169
1681322400000|2023-04-12 18:00:00|8.34|8.24|8.36|8.26|8.42|8.32|8.34|8.24|153
1681322700000|2023-04-12 18:05:00|8.35|8.25|8.36|8.26|8.38|8.28|8.35|8.25|74
1681323000000|2023-04-12 18:10:00|8.35|8.25|8.37|8.27|8.37|8.27|8.34|8.24|81
1681323300000|2023-04-12 18:15:00|8.38|8.28|8.38|8.28|8.39|8.29|8.36|8.26|103
1681323600000|2023-04-12 18:20:00|8.39|8.29|8.36|8.26|8.39|8.29|8.36|8.26|126
1681323900000|2023-04-12 18:25:00|8.37|8.27|8.33|8.23|8.37|8.27|8.32|8.22|123
1681324200000|2023-04-12 18:30:00|8.34|8.24|8.32|8.22|8.34|8.24|8.31|8.21|97
1681324500000|2023-04-12 18:35:00|8.31|8.21|8.31|8.21|8.33|8.23|8.31|8.21|49
1681324800000|2023-04-12 18:40:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|54
1681325100000|2023-04-12 18:45:00|8.3|8.2|8.29|8.19|8.31|8.21|8.28|8.18|54
1681325400000|2023-04-12 18:50:00|8.28|8.18|8.3|8.2|8.31|8.21|8.28|8.18|55
1681325700000|2023-04-12 18:55:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|124
1681326000000|2023-04-12 19:00:00|8.31|8.21|8.3|8.2|8.32|8.22|8.29|8.19|78
1681326300000|2023-04-12 19:05:00|8.29|8.19|8.31|8.21|8.31|8.21|8.29|8.19|69
1681326600000|2023-04-12 19:10:00|8.3|8.2|8.27|8.17|8.31|8.21|8.27|8.17|90
1681326900000|2023-04-12 19:15:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|52
1681327200000|2023-04-12 19:20:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|89
1681327500000|2023-04-12 19:25:00|8.29|8.19|8.26|8.16|8.29|8.19|8.26|8.16|130
1681327800000|2023-04-12 19:30:00|8.27|8.17|8.28|8.18|8.29|8.19|8.26|8.16|96
1681328100000|2023-04-12 19:35:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|51
1681328400000|2023-04-12 19:40:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|108
1681328700000|2023-04-12 19:45:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|70
1681329000000|2023-04-12 19:50:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|48
1681329300000|2023-04-12 19:55:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|31
1681329600000|2023-04-12 20:00:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|26
1681329900000|2023-04-12 20:05:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|64
1681330200000|2023-04-12 20:10:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|67
1681330500000|2023-04-12 20:15:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|14
1681330800000|2023-04-12 20:20:00|8.3|8.2|8.31|8.21|8.31|8.21|8.29|8.19|78
1681331100000|2023-04-12 20:25:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|24
1681331400000|2023-04-12 20:30:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|34
1681331700000|2023-04-12 20:35:00|8.32|8.22|8.31|8.21|8.32|8.22|8.3|8.2|14
1681332000000|2023-04-12 20:40:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|4
1681332300000|2023-04-12 20:45:00|8.3|8.2|8.33|8.23|8.33|8.23|8.3|8.2|26
1681332600000|2023-04-12 20:50:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|67
1681332900000|2023-04-12 20:55:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|10
1681333500000|2023-04-12 21:05:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|9
1681333800000|2023-04-12 21:10:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|13
1681334100000|2023-04-12 21:15:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|4
1681334400000|2023-04-12 21:20:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|3
1681334700000|2023-04-12 21:25:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|8
1681335000000|2023-04-12 21:30:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|10
1681335300000|2023-04-12 21:35:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|188
1681335600000|2023-04-12 21:40:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|3
1681336200000|2023-04-12 21:50:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|13
1681336500000|2023-04-12 21:55:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|3
1681336800000|2023-04-12 22:00:00|8.33|8.23|8.4|8.3|8.53|8.43|8.33|8.23|146
1681337100000|2023-04-12 22:05:00|8.41|8.31|8.38|8.28|8.41|8.31|8.34|8.24|120
1681337400000|2023-04-12 22:10:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|33
1681337700000|2023-04-12 22:15:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|68
1681338000000|2023-04-12 22:20:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|27
1681338300000|2023-04-12 22:25:00|8.37|8.27|8.39|8.29|8.41|8.31|8.37|8.27|51
1681338600000|2023-04-12 22:30:00|8.4|8.3|8.38|8.28|8.4|8.3|8.36|8.26|95
1681338900000|2023-04-12 22:35:00|8.37|8.27|8.37|8.27|8.4|8.3|8.36|8.26|65
1681339200000|2023-04-12 22:40:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|66
1681339500000|2023-04-12 22:45:00|8.38|8.28|8.37|8.27|8.39|8.29|8.36|8.26|34
1681339800000|2023-04-12 22:50:00|8.36|8.26|8.34|8.24|8.37|8.27|8.34|8.24|101
1681340100000|2023-04-12 22:55:00|8.33|8.23|8.35|8.25|8.35|8.25|8.33|8.23|29
1681340400000|2023-04-12 23:00:00|8.34|8.24|8.35|8.25|8.36|8.26|8.34|8.24|8
1681340700000|2023-04-12 23:05:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|16
1681341000000|2023-04-12 23:10:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|11
1681341300000|2023-04-12 23:15:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|50
1681341600000|2023-04-12 23:20:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|40
1681341900000|2023-04-12 23:25:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|139
1681342200000|2023-04-12 23:30:00|8.42|8.32|8.4|8.3|8.42|8.32|8.39|8.29|33
1681342500000|2023-04-12 23:35:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|35
1681342800000|2023-04-12 23:40:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|48
1681343100000|2023-04-12 23:45:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|85
1681343400000|2023-04-12 23:50:00|8.41|8.31|8.38|8.28|8.41|8.31|8.38|8.28|48
1681343700000|2023-04-12 23:55:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|6
1681344000000|2023-04-13 00:00:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|28
1681344300000|2023-04-13 00:05:00|8.41|8.31|8.38|8.28|8.41|8.31|8.37|8.27|60
1681344600000|2023-04-13 00:10:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|52
1681344900000|2023-04-13 00:15:00|8.37|8.27|8.35|8.25|8.38|8.28|8.34|8.24|19
1681345200000|2023-04-13 00:20:00|8.36|8.26|8.38|8.28|8.38|8.28|8.35|8.25|75
1681345800000|2023-04-13 00:30:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|20
1681346100000|2023-04-13 00:35:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|30
1681346400000|2023-04-13 00:40:00|8.39|8.29|8.4|8.3|8.41|8.31|8.39|8.29|10
1681346700000|2023-04-13 00:45:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|85
1681347000000|2023-04-13 00:50:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|37
1681347300000|2023-04-13 00:55:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|61
1681347600000|2023-04-13 01:00:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|101
1681347900000|2023-04-13 01:05:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|101
1681348200000|2023-04-13 01:10:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|9
1681348500000|2023-04-13 01:15:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|13
1681348800000|2023-04-13 01:20:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|44
1681349100000|2023-04-13 01:25:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|16
1681349400000|2023-04-13 01:30:00|8.34|8.24|8.35|8.25|8.36|8.26|8.34|8.24|22
1681349700000|2023-04-13 01:35:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|53
1681350000000|2023-04-13 01:40:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|138
1681350300000|2023-04-13 01:45:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|53
1681350600000|2023-04-13 01:50:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|34
1681350900000|2023-04-13 01:55:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|64
1681351200000|2023-04-13 02:00:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|67
1681351500000|2023-04-13 02:05:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|42
1681351800000|2023-04-13 02:10:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|83
1681352100000|2023-04-13 02:15:00|8.36|8.26|8.38|8.28|8.39|8.29|8.36|8.26|81
1681352400000|2023-04-13 02:20:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|41
1681352700000|2023-04-13 02:25:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|9
1681353000000|2023-04-13 02:30:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1681353300000|2023-04-13 02:35:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|5
1681353600000|2023-04-13 02:40:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|53
1681353900000|2023-04-13 02:45:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|73
1681354200000|2023-04-13 02:50:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|39
1681354500000|2023-04-13 02:55:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|52
1681354800000|2023-04-13 03:00:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|34
1681355100000|2023-04-13 03:05:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|21
1681355400000|2023-04-13 03:10:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|11
1681355700000|2023-04-13 03:15:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|12
1681356000000|2023-04-13 03:20:00|8.38|8.28|8.41|8.31|8.41|8.31|8.38|8.28|36
1681356300000|2023-04-13 03:25:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|18
1681356600000|2023-04-13 03:30:00|8.4|8.3|8.39|8.29|8.4|8.3|8.38|8.28|36
1681356900000|2023-04-13 03:35:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|55
1681357200000|2023-04-13 03:40:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|26
1681357500000|2023-04-13 03:45:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|35
1681357800000|2023-04-13 03:50:00|8.4|8.3|8.39|8.29|8.4|8.3|8.38|8.28|74
1681358100000|2023-04-13 03:55:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|10
1681358400000|2023-04-13 04:00:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|30
1681358700000|2023-04-13 04:05:00|8.38|8.28|8.4|8.3|8.4|8.3|8.38|8.28|101
1681359000000|2023-04-13 04:10:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|63
1681359300000|2023-04-13 04:15:00|8.38|8.28|8.39|8.29|8.4|8.3|8.38|8.28|26
1681359600000|2023-04-13 04:20:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|4
1681359900000|2023-04-13 04:25:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|35
1681360200000|2023-04-13 04:30:00|8.39|8.29|8.39|8.29|8.41|8.31|8.39|8.29|35
1681360500000|2023-04-13 04:35:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|25
1681360800000|2023-04-13 04:40:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|47
1681361100000|2023-04-13 04:45:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|50
1681361400000|2023-04-13 04:50:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|26
1681361700000|2023-04-13 04:55:00|8.38|8.28|8.39|8.29|8.4|8.3|8.38|8.28|48
1681362000000|2023-04-13 05:00:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|41
1681362300000|2023-04-13 05:05:00|8.39|8.29|8.38|8.28|8.39|8.29|8.37|8.27|18
1681362600000|2023-04-13 05:10:00|8.39|8.29|8.37|8.27|8.39|8.29|8.37|8.27|25
1681362900000|2023-04-13 05:15:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|8
1681363200000|2023-04-13 05:20:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|8
1681363500000|2023-04-13 05:25:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|31
1681364100000|2023-04-13 05:35:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|73
1681364400000|2023-04-13 05:40:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|51
1681364700000|2023-04-13 05:45:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|36
1681365000000|2023-04-13 05:50:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|3
1681365900000|2023-04-13 06:05:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|53
1681366200000|2023-04-13 06:10:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|26
1681366500000|2023-04-13 06:15:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|7
1681366800000|2023-04-13 06:20:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|34
1681367100000|2023-04-13 06:25:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|29
1681367400000|2023-04-13 06:30:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|95
1681367700000|2023-04-13 06:35:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|53
1681368000000|2023-04-13 06:40:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|50
1681368300000|2023-04-13 06:45:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|76
1681368600000|2023-04-13 06:50:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|52
1681368900000|2023-04-13 06:55:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|27
1681369200000|2023-04-13 07:00:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|57
1681369500000|2023-04-13 07:05:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|15
1681369800000|2023-04-13 07:10:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|15
1681370100000|2023-04-13 07:15:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|43
1681370400000|2023-04-13 07:20:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|59
1681370700000|2023-04-13 07:25:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|17
1681371000000|2023-04-13 07:30:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|45
1681371300000|2023-04-13 07:35:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|29
1681371600000|2023-04-13 07:40:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|27
1681371900000|2023-04-13 07:45:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|59
1681372800000|2023-04-13 08:00:00|8.38|8.28|8.39|8.29|8.39|8.29|8.37|8.27|98
1681373100000|2023-04-13 08:05:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|33
1681373400000|2023-04-13 08:10:00|8.39|8.29|8.4|8.3|8.46|8.36|8.38|8.28|100
1681373700000|2023-04-13 08:15:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|57
1681374000000|2023-04-13 08:20:00|8.4|8.3|8.39|8.29|8.41|8.31|8.38|8.28|42
1681374300000|2023-04-13 08:25:00|8.4|8.3|8.43|8.33|8.47|8.37|8.39|8.29|165
1681374600000|2023-04-13 08:30:00|8.44|8.34|8.47|8.37|8.47|8.37|8.43|8.33|124
1681374900000|2023-04-13 08:35:00|8.46|8.36|8.45|8.35|8.47|8.37|8.44|8.34|72
1681375200000|2023-04-13 08:40:00|8.46|8.36|8.46|8.36|8.48|8.38|8.45|8.35|85
1681375500000|2023-04-13 08:45:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|49
1681375800000|2023-04-13 08:50:00|8.46|8.36|8.49|8.39|8.5|8.4|8.45|8.35|118
1681376100000|2023-04-13 08:55:00|8.48|8.38|8.46|8.36|8.49|8.39|8.46|8.36|107
1681376400000|2023-04-13 09:00:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|41
1681376700000|2023-04-13 09:05:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|94
1681377000000|2023-04-13 09:10:00|8.48|8.38|8.49|8.39|8.49|8.39|8.47|8.37|92
1681377300000|2023-04-13 09:15:00|8.5|8.4|8.49|8.39|8.51|8.41|8.48|8.38|120
1681377600000|2023-04-13 09:20:00|8.48|8.38|8.5|8.4|8.51|8.41|8.48|8.38|69
1681377900000|2023-04-13 09:25:00|8.51|8.41|8.5|8.4|8.52|8.42|8.49|8.39|50
1681378200000|2023-04-13 09:30:00|8.51|8.41|8.48|8.38|8.51|8.41|8.48|8.38|34
1681378500000|2023-04-13 09:35:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|57
1681378800000|2023-04-13 09:40:00|8.48|8.38|8.46|8.36|8.49|8.39|8.44|8.34|45
1681379100000|2023-04-13 09:45:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|66
1681379400000|2023-04-13 09:50:00|8.47|8.37|8.48|8.38|8.49|8.39|8.46|8.36|65
1681379700000|2023-04-13 09:55:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|29
1681380000000|2023-04-13 10:00:00|8.5|8.4|8.58|8.48|8.6|8.5|8.49|8.39|145
1681380300000|2023-04-13 10:05:00|8.59|8.49|8.65|8.55|8.71|8.61|8.57|8.47|215
1681380600000|2023-04-13 10:10:00|8.64|8.54|8.73|8.63|8.74|8.64|8.64|8.54|189
1681380900000|2023-04-13 10:15:00|8.72|8.62|8.69|8.59|8.81|8.71|8.68|8.58|255
1681381200000|2023-04-13 10:20:00|8.68|8.58|8.81|8.71|8.82|8.72|8.68|8.58|199
1681381500000|2023-04-13 10:25:00|8.8|8.7|8.89|8.79|8.91|8.81|8.79|8.69|175
1681381800000|2023-04-13 10:30:00|8.88|8.78|8.85|8.75|8.94|8.84|8.85|8.75|235
1681382100000|2023-04-13 10:35:00|8.84|8.74|8.81|8.71|8.88|8.78|8.8|8.7|155
1681382400000|2023-04-13 10:40:00|8.82|8.72|8.84|8.74|8.85|8.75|8.78|8.68|177
1681382700000|2023-04-13 10:45:00|8.83|8.73|8.79|8.69|8.83|8.73|8.77|8.67|193
1681383000000|2023-04-13 10:50:00|8.78|8.68|8.78|8.68|8.8|8.7|8.76|8.66|139
1681383300000|2023-04-13 10:55:00|8.77|8.67|8.76|8.66|8.79|8.69|8.76|8.66|72
1681383600000|2023-04-13 11:00:00|8.75|8.65|8.77|8.67|8.78|8.68|8.75|8.65|41
1681383900000|2023-04-13 11:05:00|8.76|8.66|8.74|8.64|8.76|8.66|8.73|8.63|63
1681384200000|2023-04-13 11:10:00|8.75|8.65|8.75|8.65|8.77|8.67|8.74|8.64|61
1681384500000|2023-04-13 11:15:00|8.74|8.64|8.73|8.63|8.75|8.65|8.71|8.61|70
1681384800000|2023-04-13 11:20:00|8.72|8.62|8.72|8.62|8.74|8.64|8.71|8.61|67
1681385100000|2023-04-13 11:25:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|51
1681385400000|2023-04-13 11:30:00|8.74|8.64|8.74|8.64|8.76|8.66|8.73|8.63|73
1681385700000|2023-04-13 11:35:00|8.73|8.63|8.69|8.59|8.73|8.63|8.67|8.57|71
1681386000000|2023-04-13 11:40:00|8.68|8.58|8.7|8.6|8.7|8.6|8.68|8.58|67
1681386300000|2023-04-13 11:45:00|8.71|8.61|8.7|8.6|8.71|8.61|8.68|8.58|86
1681386600000|2023-04-13 11:50:00|8.71|8.61|8.71|8.61|8.71|8.61|8.69|8.59|101
1681386900000|2023-04-13 11:55:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|75
1681387200000|2023-04-13 12:00:00|8.71|8.61|8.7|8.6|8.72|8.62|8.69|8.59|68
1681387500000|2023-04-13 12:05:00|8.69|8.59|8.72|8.62|8.74|8.64|8.69|8.59|50
1681387800000|2023-04-13 12:10:00|8.73|8.63|8.74|8.64|8.75|8.65|8.72|8.62|144
1681388100000|2023-04-13 12:15:00|8.75|8.65|8.73|8.63|8.75|8.65|8.72|8.62|81
1681388400000|2023-04-13 12:20:00|8.72|8.62|8.74|8.64|8.75|8.65|8.72|8.62|125
1681388700000|2023-04-13 12:25:00|8.75|8.65|8.74|8.64|8.76|8.66|8.73|8.63|72
1681389000000|2023-04-13 12:30:00|8.75|8.65|8.75|8.65|8.77|8.67|8.7|8.6|159
1681389300000|2023-04-13 12:35:00|8.76|8.66|8.77|8.67|8.78|8.68|8.76|8.66|96
1681389600000|2023-04-13 12:40:00|8.78|8.68|8.77|8.67|8.78|8.68|8.76|8.66|94
1681389900000|2023-04-13 12:45:00|8.78|8.68|8.76|8.66|8.78|8.68|8.75|8.65|47
1681390200000|2023-04-13 12:50:00|8.77|8.67|8.78|8.68|8.78|8.68|8.73|8.63|132
1681390500000|2023-04-13 12:55:00|8.77|8.67|8.75|8.65|8.78|8.68|8.75|8.65|36
1681390800000|2023-04-13 13:00:00|8.76|8.66|8.76|8.66|8.77|8.67|8.74|8.64|71
1681391100000|2023-04-13 13:05:00|8.77|8.67|8.77|8.67|8.81|8.71|8.75|8.65|141
1681391400000|2023-04-13 13:10:00|8.76|8.66|8.75|8.65|8.78|8.68|8.74|8.64|92
1681391700000|2023-04-13 13:15:00|8.74|8.64|8.73|8.63|8.76|8.66|8.71|8.61|88
1681392000000|2023-04-13 13:20:00|8.74|8.64|8.72|8.62|8.75|8.65|8.71|8.61|79
1681392300000|2023-04-13 13:25:00|8.73|8.63|8.76|8.66|8.76|8.66|8.72|8.62|50
1681392600000|2023-04-13 13:30:00|8.75|8.65|8.75|8.65|8.76|8.66|8.73|8.63|43
1681392900000|2023-04-13 13:35:00|8.76|8.66|8.77|8.67|8.79|8.69|8.73|8.63|124
1681393200000|2023-04-13 13:40:00|8.78|8.68|8.74|8.64|8.78|8.68|8.73|8.63|73
1681393500000|2023-04-13 13:45:00|8.75|8.65|8.77|8.67|8.77|8.67|8.74|8.64|69
1681393800000|2023-04-13 13:50:00|8.76|8.66|8.74|8.64|8.77|8.67|8.73|8.63|81
1681394100000|2023-04-13 13:55:00|8.75|8.65|8.73|8.63|8.76|8.66|8.71|8.61|67
1681394400000|2023-04-13 14:00:00|8.72|8.62|8.71|8.61|8.74|8.64|8.71|8.61|66
1681394700000|2023-04-13 14:05:00|8.72|8.62|8.74|8.64|8.74|8.64|8.71|8.61|87
1681395000000|2023-04-13 14:10:00|8.73|8.63|8.75|8.65|8.76|8.66|8.73|8.63|35
1681395300000|2023-04-13 14:15:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|57
1681395600000|2023-04-13 14:20:00|8.77|8.67|8.76|8.66|8.78|8.68|8.75|8.65|74
1681395900000|2023-04-13 14:25:00|8.77|8.67|8.75|8.65|8.77|8.67|8.75|8.65|57
1681396200000|2023-04-13 14:30:00|8.76|8.66|8.74|8.64|8.76|8.66|8.73|8.63|47
1681396500000|2023-04-13 14:35:00|8.75|8.65|8.77|8.67|8.77|8.67|8.75|8.65|89
1681396800000|2023-04-13 14:40:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|97
1681397100000|2023-04-13 14:45:00|8.75|8.65|8.76|8.66|8.77|8.67|8.74|8.64|68
1681397400000|2023-04-13 14:50:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|143
1681397700000|2023-04-13 14:55:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|43
1681398000000|2023-04-13 15:00:00|8.75|8.65|8.76|8.66|8.76|8.66|8.75|8.65|46
1681398300000|2023-04-13 15:05:00|8.75|8.65|8.72|8.62|8.76|8.66|8.71|8.61|128
1681398600000|2023-04-13 15:10:00|8.73|8.63|8.72|8.62|8.74|8.64|8.71|8.61|74
1681398900000|2023-04-13 15:15:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|115
1681399200000|2023-04-13 15:20:00|8.74|8.64|8.73|8.63|8.74|8.64|8.73|8.63|48
1681399500000|2023-04-13 15:25:00|8.74|8.64|8.75|8.65|8.75|8.65|8.73|8.63|54
1681399800000|2023-04-13 15:30:00|8.74|8.64|8.74|8.64|8.76|8.66|8.74|8.64|29
1681400100000|2023-04-13 15:35:00|8.75|8.65|8.74|8.64|8.75|8.65|8.73|8.63|42
1681400400000|2023-04-13 15:40:00|8.75|8.65|8.76|8.66|8.77|8.67|8.74|8.64|18
1681400700000|2023-04-13 15:45:00|8.75|8.65|8.76|8.66|8.77|8.67|8.75|8.65|44
1681401000000|2023-04-13 15:50:00|8.77|8.67|8.77|8.67|8.79|8.69|8.76|8.66|79
1681401300000|2023-04-13 15:55:00|8.78|8.68|8.78|8.68|8.78|8.68|8.77|8.67|107
1681401600000|2023-04-13 16:00:00|8.77|8.67|8.76|8.66|8.79|8.69|8.75|8.65|64
1681401900000|2023-04-13 16:05:00|8.77|8.67|8.76|8.66|8.77|8.67|8.76|8.66|28
1681402200000|2023-04-13 16:10:00|8.75|8.65|8.75|8.65|8.76|8.66|8.74|8.64|55
1681402500000|2023-04-13 16:15:00|8.74|8.64|8.74|8.64|8.75|8.65|8.73|8.63|79
1681402800000|2023-04-13 16:20:00|8.75|8.65|8.75|8.65|8.76|8.66|8.73|8.63|41
1681403100000|2023-04-13 16:25:00|8.76|8.66|8.75|8.65|8.77|8.67|8.74|8.64|42
1681403400000|2023-04-13 16:30:00|8.76|8.66|8.77|8.67|8.77|8.67|8.75|8.65|32
1681403700000|2023-04-13 16:35:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|11
1681404000000|2023-04-13 16:40:00|8.77|8.67|8.76|8.66|8.77|8.67|8.75|8.65|32
1681404300000|2023-04-13 16:45:00|8.75|8.65|8.74|8.64|8.76|8.66|8.74|8.64|40
1681404600000|2023-04-13 16:50:00|8.75|8.65|8.78|8.68|8.79|8.69|8.74|8.64|36
1681404900000|2023-04-13 16:55:00|8.79|8.69|8.77|8.67|8.79|8.69|8.77|8.67|99
1681405200000|2023-04-13 17:00:00|8.78|8.68|8.77|8.67|8.79|8.69|8.77|8.67|12
1681405500000|2023-04-13 17:05:00|8.78|8.68|8.79|8.69|8.8|8.7|8.78|8.68|26
1681405800000|2023-04-13 17:10:00|8.78|8.68|8.8|8.7|8.81|8.71|8.78|8.68|75
1681406100000|2023-04-13 17:15:00|8.81|8.71|8.81|8.71|8.84|8.74|8.8|8.7|53
1681406400000|2023-04-13 17:20:00|8.82|8.72|8.84|8.74|8.86|8.76|8.8|8.7|114
1681406700000|2023-04-13 17:25:00|8.83|8.73|8.83|8.73|8.84|8.74|8.81|8.71|51
1681407000000|2023-04-13 17:30:00|8.82|8.72|8.82|8.72|8.83|8.73|8.81|8.71|89
1681407300000|2023-04-13 17:35:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|43
1681407600000|2023-04-13 17:40:00|8.8|8.7|8.84|8.74|8.84|8.74|8.8|8.7|35
1681407900000|2023-04-13 17:45:00|8.83|8.73|8.84|8.74|8.85|8.75|8.83|8.73|72
1681408200000|2023-04-13 17:50:00|8.83|8.73|8.84|8.74|8.84|8.74|8.82|8.72|26
1681408500000|2023-04-13 17:55:00|8.83|8.73|8.85|8.75|8.85|8.75|8.83|8.73|17
1681408800000|2023-04-13 18:00:00|8.84|8.74|8.83|8.73|8.84|8.74|8.82|8.72|78
1681409100000|2023-04-13 18:05:00|8.82|8.72|8.84|8.74|8.84|8.74|8.82|8.72|23
1681409400000|2023-04-13 18:10:00|8.83|8.73|8.82|8.72|8.83|8.73|8.82|8.72|28
1681409700000|2023-04-13 18:15:00|8.83|8.73|8.82|8.72|8.85|8.75|8.81|8.71|54
1681410000000|2023-04-13 18:20:00|8.81|8.71|8.81|8.71|8.82|8.72|8.81|8.71|15
1681410300000|2023-04-13 18:25:00|8.82|8.72|8.8|8.7|8.82|8.72|8.79|8.69|17
1681410600000|2023-04-13 18:30:00|8.81|8.71|8.8|8.7|8.81|8.71|8.8|8.7|14
1681410900000|2023-04-13 18:35:00|8.79|8.69|8.78|8.68|8.8|8.7|8.77|8.67|52
1681411200000|2023-04-13 18:40:00|8.79|8.69|8.78|8.68|8.79|8.69|8.77|8.67|34
1681411500000|2023-04-13 18:45:00|8.79|8.69|8.79|8.69|8.8|8.7|8.78|8.68|57
1681411800000|2023-04-13 18:50:00|8.78|8.68|8.79|8.69|8.8|8.7|8.78|8.68|56
1681412100000|2023-04-13 18:55:00|8.78|8.68|8.78|8.68|8.79|8.69|8.77|8.67|91
1681412400000|2023-04-13 19:00:00|8.79|8.69|8.76|8.66|8.79|8.69|8.75|8.65|162
1681412700000|2023-04-13 19:05:00|8.77|8.67|8.77|8.67|8.77|8.67|8.76|8.66|63
1681413000000|2023-04-13 19:10:00|8.76|8.66|8.78|8.68|8.78|8.68|8.75|8.65|59
1681413300000|2023-04-13 19:15:00|8.77|8.67|8.76|8.66|8.78|8.68|8.75|8.65|102
1681413600000|2023-04-13 19:20:00|8.77|8.67|8.77|8.67|8.77|8.67|8.75|8.65|103
1681413900000|2023-04-13 19:25:00|8.76|8.66|8.75|8.65|8.77|8.67|8.75|8.65|130
1681414200000|2023-04-13 19:30:00|8.76|8.66|8.75|8.65|8.76|8.66|8.74|8.64|82
1681414500000|2023-04-13 19:35:00|8.74|8.64|8.75|8.65|8.75|8.65|8.73|8.63|48
1681414800000|2023-04-13 19:40:00|8.76|8.66|8.76|8.66|8.76|8.66|8.75|8.65|57
1681415100000|2023-04-13 19:45:00|8.75|8.65|8.76|8.66|8.77|8.67|8.75|8.65|32
1681415400000|2023-04-13 19:50:00|8.77|8.67|8.76|8.66|8.77|8.67|8.75|8.65|72
1681415700000|2023-04-13 19:55:00|8.75|8.65|8.76|8.66|8.77|8.67|8.75|8.65|104
1681416000000|2023-04-13 20:00:00|8.75|8.65|8.74|8.64|8.75|8.65|8.73|8.63|50
1681416300000|2023-04-13 20:05:00|8.75|8.65|8.74|8.64|8.75|8.65|8.71|8.61|134
1681416600000|2023-04-13 20:10:00|8.73|8.63|8.73|8.63|8.74|8.64|8.73|8.63|133
1681416900000|2023-04-13 20:15:00|8.72|8.62|8.72|8.62|8.73|8.63|8.72|8.62|113
1681417200000|2023-04-13 20:20:00|8.73|8.63|8.73|8.63|8.73|8.63|8.71|8.61|85
1681417500000|2023-04-13 20:25:00|8.72|8.62|8.72|8.62|8.73|8.63|8.71|8.61|17
1681417800000|2023-04-13 20:30:00|8.73|8.63|8.72|8.62|8.73|8.63|8.72|8.62|52
1681418100000|2023-04-13 20:35:00|8.73|8.63|8.73|8.63|8.73|8.63|8.72|8.62|39
1681418400000|2023-04-13 20:40:00|8.72|8.62|8.72|8.62|8.73|8.63|8.7|8.6|59
1681418700000|2023-04-13 20:45:00|8.71|8.61|8.72|8.62|8.73|8.63|8.71|8.61|24
1681419000000|2023-04-13 20:50:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|57
1681419300000|2023-04-13 20:55:00|8.74|8.64|8.73|8.63|8.74|8.64|8.73|8.63|38
1681419600000|2023-04-13 21:00:00|8.74|8.64|8.73|8.63|8.75|8.65|8.72|8.62|14
1681419900000|2023-04-13 21:05:00|8.72|8.62|8.74|8.64|8.74|8.64|8.72|8.62|11
1681420200000|2023-04-13 21:10:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|17
1681420500000|2023-04-13 21:15:00|8.74|8.64|8.76|8.66|8.76|8.66|8.74|8.64|17
1681420800000|2023-04-13 21:20:00|8.75|8.65|8.75|8.65|8.76|8.66|8.74|8.64|16
1681421100000|2023-04-13 21:25:00|8.76|8.66|8.74|8.64|8.76|8.66|8.74|8.64|3
1681421400000|2023-04-13 21:30:00|8.73|8.63|8.74|8.64|8.74|8.64|8.73|8.63|2
1681421700000|2023-04-13 21:35:00|8.75|8.65|8.75|8.65|8.75|8.65|8.74|8.64|15
1681422000000|2023-04-13 21:40:00|8.74|8.64|8.75|8.65|8.75|8.65|8.74|8.64|2
1681422300000|2023-04-13 21:45:00|8.76|8.66|8.76|8.66|8.76|8.66|8.76|8.66|1
1681422600000|2023-04-13 21:50:00|8.77|8.67|8.76|8.66|8.77|8.67|8.75|8.65|12
1681422900000|2023-04-13 21:55:00|8.75|8.65|8.73|8.63|8.75|8.65|8.73|8.63|23
1681423200000|2023-04-13 22:00:00|8.74|8.64|8.75|8.65|8.76|8.66|8.73|8.63|118
1681423500000|2023-04-13 22:05:00|8.76|8.66|8.76|8.66|8.76|8.66|8.75|8.65|31
1681423800000|2023-04-13 22:10:00|8.75|8.65|8.76|8.66|8.76|8.66|8.75|8.65|14
1681424100000|2023-04-13 22:15:00|8.75|8.65|8.76|8.66|8.77|8.67|8.75|8.65|24
1681424400000|2023-04-13 22:20:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|37
1681424700000|2023-04-13 22:25:00|8.78|8.68|8.79|8.69|8.81|8.71|8.77|8.67|130
1681425000000|2023-04-13 22:30:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|71
1681425300000|2023-04-13 22:35:00|8.79|8.69|8.8|8.7|8.81|8.71|8.79|8.69|86
1681425600000|2023-04-13 22:40:00|8.79|8.69|8.8|8.7|8.81|8.71|8.79|8.69|90
1681425900000|2023-04-13 22:45:00|8.79|8.69|8.78|8.68|8.8|8.7|8.77|8.67|58
1681426200000|2023-04-13 22:50:00|8.77|8.67|8.79|8.69|8.79|8.69|8.77|8.67|51
1681426500000|2023-04-13 22:55:00|8.8|8.7|8.8|8.7|8.8|8.7|8.79|8.69|65
1681426800000|2023-04-13 23:00:00|8.81|8.71|8.79|8.69|8.81|8.71|8.78|8.68|93
1681427100000|2023-04-13 23:05:00|8.78|8.68|8.78|8.68|8.8|8.7|8.77|8.67|70
1681427400000|2023-04-13 23:10:00|8.79|8.69|8.78|8.68|8.79|8.69|8.77|8.67|20
1681427700000|2023-04-13 23:15:00|8.77|8.67|8.77|8.67|8.79|8.69|8.77|8.67|85
1681428000000|2023-04-13 23:20:00|8.78|8.68|8.78|8.68|8.79|8.69|8.77|8.67|61
1681428300000|2023-04-13 23:25:00|8.77|8.67|8.77|8.67|8.78|8.68|8.77|8.67|81
1681428600000|2023-04-13 23:30:00|8.78|8.68|8.76|8.66|8.79|8.69|8.76|8.66|89
1681428900000|2023-04-13 23:35:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|24
1681429200000|2023-04-13 23:40:00|8.79|8.69|8.79|8.69|8.79|8.69|8.78|8.68|23
1681429500000|2023-04-13 23:45:00|8.78|8.68|8.8|8.7|8.81|8.71|8.78|8.68|55
1681429800000|2023-04-13 23:50:00|8.79|8.69|8.78|8.68|8.8|8.7|8.78|8.68|64
1681430100000|2023-04-13 23:55:00|8.79|8.69|8.78|8.68|8.8|8.7|8.78|8.68|68
1681430400000|2023-04-14 00:00:00|8.77|8.67|8.78|8.68|8.79|8.69|8.77|8.67|90
1681430700000|2023-04-14 00:05:00|8.77|8.67|8.78|8.68|8.79|8.69|8.77|8.67|66
1681431000000|2023-04-14 00:10:00|8.77|8.67|8.79|8.69|8.79|8.69|8.77|8.67|7
1681431300000|2023-04-14 00:15:00|8.78|8.68|8.8|8.7|8.82|8.72|8.78|8.68|109
1681431600000|2023-04-14 00:20:00|8.81|8.71|8.82|8.72|8.83|8.73|8.78|8.68|62
1681431900000|2023-04-14 00:25:00|8.81|8.71|8.82|8.72|8.82|8.72|8.8|8.7|58
1681432200000|2023-04-14 00:30:00|8.83|8.73|8.82|8.72|8.83|8.73|8.8|8.7|102
1681432500000|2023-04-14 00:35:00|8.81|8.71|8.92|8.82|8.93|8.83|8.81|8.71|202
1681432800000|2023-04-14 00:40:00|8.91|8.81|8.91|8.81|8.92|8.82|8.88|8.78|191
1681433100000|2023-04-14 00:45:00|8.92|8.82|8.9|8.8|8.92|8.82|8.86|8.76|159
1681433400000|2023-04-14 00:50:00|8.89|8.79|8.9|8.8|8.9|8.8|8.88|8.78|46
1681433700000|2023-04-14 00:55:00|8.91|8.81|8.89|8.79|8.91|8.81|8.89|8.79|69
1681434000000|2023-04-14 01:00:00|8.9|8.8|8.93|8.83|8.93|8.83|8.87|8.77|72
1681434300000|2023-04-14 01:05:00|8.92|8.82|8.93|8.83|8.94|8.84|8.91|8.81|116
1681434600000|2023-04-14 01:10:00|8.94|8.84|8.93|8.83|8.94|8.84|8.92|8.82|62
1681434900000|2023-04-14 01:15:00|8.92|8.82|8.92|8.82|8.94|8.84|8.9|8.8|97
1681435200000|2023-04-14 01:20:00|8.91|8.81|8.91|8.81|8.92|8.82|8.89|8.79|95
1681435500000|2023-04-14 01:25:00|8.9|8.8|9.05|8.95|9.1|9|8.9|8.8|176
1681435800000|2023-04-14 01:30:00|9.04|8.94|9.01|8.91|9.07|8.97|9.01|8.91|116
1681436100000|2023-04-14 01:35:00|9.02|8.92|9.01|8.91|9.04|8.94|9|8.9|148
1681436400000|2023-04-14 01:40:00|9|8.9|9.03|8.93|9.04|8.94|9|8.9|106
1681436700000|2023-04-14 01:45:00|9.02|8.92|9.03|8.93|9.04|8.94|9|8.9|80
1681437000000|2023-04-14 01:50:00|9.04|8.94|9.14|9.04|9.15|9.05|9.03|8.93|119
1681437300000|2023-04-14 01:55:00|9.13|9.03|9.03|8.93|9.14|9.04|8.95|8.85|111
1681437600000|2023-04-14 02:00:00|9.02|8.92|9|8.9|9.02|8.92|8.98|8.88|63
1681437900000|2023-04-14 02:05:00|9.01|8.91|9.03|8.93|9.03|8.93|8.99|8.89|67
1681438200000|2023-04-14 02:10:00|9.04|8.94|9.08|8.98|9.08|8.98|9.03|8.93|93
1681438500000|2023-04-14 02:15:00|9.07|8.97|9.09|8.99|9.13|9.03|9.07|8.97|101
1681438800000|2023-04-14 02:20:00|9.08|8.98|9.06|8.96|9.1|9|9.05|8.95|75
1681439100000|2023-04-14 02:25:00|9.07|8.97|9.08|8.98|9.1|9|9.07|8.97|70
1681439400000|2023-04-14 02:30:00|9.09|8.99|9.08|8.98|9.1|9|9.06|8.96|58
1681439700000|2023-04-14 02:35:00|9.07|8.97|9.03|8.93|9.08|8.98|9.03|8.93|85
1681440000000|2023-04-14 02:40:00|9.04|8.94|8.99|8.89|9.05|8.95|8.98|8.88|96
1681440300000|2023-04-14 02:45:00|9|8.9|8.98|8.88|9.01|8.91|8.94|8.84|105
1681440600000|2023-04-14 02:50:00|8.99|8.89|8.98|8.88|8.99|8.89|8.97|8.87|54
1681440900000|2023-04-14 02:55:00|8.99|8.89|9.01|8.91|9.01|8.91|8.97|8.87|81
1681441200000|2023-04-14 03:00:00|9|8.9|8.98|8.88|9.01|8.91|8.98|8.88|27
1681441500000|2023-04-14 03:05:00|8.99|8.89|8.98|8.88|9|8.9|8.96|8.86|70
1681441800000|2023-04-14 03:10:00|8.99|8.89|9.02|8.92|9.02|8.92|8.99|8.89|44
1681442100000|2023-04-14 03:15:00|9.03|8.93|9.02|8.92|9.03|8.93|9.01|8.91|12
1681442400000|2023-04-14 03:20:00|9.03|8.93|9.04|8.94|9.04|8.94|9.01|8.91|66
1681442700000|2023-04-14 03:25:00|9.03|8.93|9.06|8.96|9.06|8.96|9.03|8.93|30
1681443000000|2023-04-14 03:30:00|9.07|8.97|9.06|8.96|9.07|8.97|9.05|8.95|34
1681443300000|2023-04-14 03:35:00|9.05|8.95|9.06|8.96|9.07|8.97|9.05|8.95|62
1681443600000|2023-04-14 03:40:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|35
1681443900000|2023-04-14 03:45:00|9.08|8.98|9.08|8.98|9.1|9|9.07|8.97|89
1681444200000|2023-04-14 03:50:00|9.09|8.99|9.08|8.98|9.09|8.99|9.07|8.97|76
1681444500000|2023-04-14 03:55:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|81
1681444800000|2023-04-14 04:00:00|9.06|8.96|9.07|8.97|9.07|8.97|9.06|8.96|30
1681445100000|2023-04-14 04:05:00|9.06|8.96|9.07|8.97|9.08|8.98|9.06|8.96|64
1681445400000|2023-04-14 04:10:00|9.06|8.96|9.09|8.99|9.1|9|9.06|8.96|58
1681445700000|2023-04-14 04:15:00|9.08|8.98|9.09|8.99|9.1|9|9.07|8.97|104
1681446000000|2023-04-14 04:20:00|9.1|9|9.1|9|9.1|9|9.09|8.99|27
1681446300000|2023-04-14 04:25:00|9.09|8.99|9.1|9|9.11|9.01|9.09|8.99|66
1681446600000|2023-04-14 04:30:00|9.11|9.01|9.09|8.99|9.11|9.01|9.09|8.99|69
1681446900000|2023-04-14 04:35:00|9.1|9|9.1|9|9.13|9.03|9.09|8.99|89
1681447200000|2023-04-14 04:40:00|9.11|9.01|9.14|9.04|9.15|9.05|9.09|8.99|94
1681447500000|2023-04-14 04:45:00|9.15|9.05|9.17|9.07|9.18|9.08|9.13|9.03|161
1681447800000|2023-04-14 04:50:00|9.16|9.06|9.11|9.01|9.17|9.07|9.11|9.01|132
1681448100000|2023-04-14 04:55:00|9.12|9.02|9.11|9.01|9.12|9.02|9.1|9|66
1681448400000|2023-04-14 05:00:00|9.1|9|9.1|9|9.11|9.01|9.09|8.99|103
1681448700000|2023-04-14 05:05:00|9.09|8.99|9.11|9.01|9.12|9.02|9.09|8.99|62
1681449000000|2023-04-14 05:10:00|9.12|9.02|9.13|9.03|9.14|9.04|9.11|9.01|24
1681449300000|2023-04-14 05:15:00|9.12|9.02|9.13|9.03|9.14|9.04|9.12|9.02|34
1681449600000|2023-04-14 05:20:00|9.12|9.02|9.13|9.03|9.14|9.04|9.12|9.02|46
1681449900000|2023-04-14 05:25:00|9.12|9.02|9.15|9.05|9.17|9.07|9.12|9.02|94
1681450200000|2023-04-14 05:30:00|9.14|9.04|9.15|9.05|9.16|9.06|9.13|9.03|79
1681450500000|2023-04-14 05:35:00|9.14|9.04|9.11|9.01|9.15|9.05|9.1|9|68
1681450800000|2023-04-14 05:40:00|9.1|9|9.11|9.01|9.12|9.02|9.09|8.99|66
1681451100000|2023-04-14 05:45:00|9.1|9|9.13|9.03|9.13|9.03|9.09|8.99|97
1681451400000|2023-04-14 05:50:00|9.12|9.02|9.12|9.02|9.13|9.03|9.11|9.01|83
1681451700000|2023-04-14 05:55:00|9.13|9.03|9.13|9.03|9.15|9.05|9.12|9.02|75
1681452000000|2023-04-14 06:00:00|9.12|9.02|9.11|9.01|9.14|9.04|9.11|9.01|88
1681452300000|2023-04-14 06:05:00|9.12|9.02|9.1|9|9.15|9.05|9.09|8.99|51
1681452600000|2023-04-14 06:10:00|9.11|9.01|9.1|9|9.12|9.02|9.09|8.99|76
1681452900000|2023-04-14 06:15:00|9.09|8.99|9.12|9.02|9.13|9.03|9.09|8.99|48
1681453200000|2023-04-14 06:20:00|9.13|9.03|9.13|9.03|9.14|9.04|9.12|9.02|21
1681453500000|2023-04-14 06:25:00|9.14|9.04|9.14|9.04|9.14|9.04|9.13|9.03|31
1681453800000|2023-04-14 06:30:00|9.15|9.05|9.13|9.03|9.19|9.09|9.13|9.03|131
1681454100000|2023-04-14 06:35:00|9.12|9.02|9.12|9.02|9.13|9.03|9.11|9.01|51
1681454400000|2023-04-14 06:40:00|9.13|9.03|9.1|9|9.14|9.04|9.09|8.99|84
1681454700000|2023-04-14 06:45:00|9.11|9.01|9.11|9.01|9.13|9.03|9.11|9.01|109
1681455000000|2023-04-14 06:50:00|9.12|9.02|9.11|9.01|9.13|9.03|9.09|8.99|70
1681455300000|2023-04-14 06:55:00|9.1|9|9.11|9.01|9.12|9.02|9.1|9|62
1681455600000|2023-04-14 07:00:00|9.1|9|9.1|9|9.11|9.01|9.09|8.99|117
1681455900000|2023-04-14 07:05:00|9.09|8.99|9.07|8.97|9.1|9|9.07|8.97|177
1681456200000|2023-04-14 07:10:00|9.06|8.96|9.07|8.97|9.08|8.98|9.03|8.93|64
1681456500000|2023-04-14 07:15:00|9.07|8.97|9.1|9|9.11|9.01|9.07|8.97|122
1681456800000|2023-04-14 07:20:00|9.09|8.99|9.09|8.99|9.11|9.01|9.08|8.98|43
1681457100000|2023-04-14 07:25:00|9.1|9|9.1|9|9.1|9|9.09|8.99|59
1681457400000|2023-04-14 07:30:00|9.09|8.99|9.08|8.98|9.1|9|9.08|8.98|58
1681457700000|2023-04-14 07:35:00|9.09|8.99|9.04|8.94|9.09|8.99|9.04|8.94|108
1681458000000|2023-04-14 07:40:00|9.05|8.95|9.05|8.95|9.07|8.97|9.04|8.94|73
1681458300000|2023-04-14 07:45:00|9.04|8.94|9.02|8.92|9.06|8.96|9.01|8.91|151
1681458600000|2023-04-14 07:50:00|9.03|8.93|9.02|8.92|9.03|8.93|9.01|8.91|110
1681458900000|2023-04-14 07:55:00|9.01|8.91|9|8.9|9.02|8.92|8.99|8.89|98
1681459200000|2023-04-14 08:00:00|9.01|8.91|9.03|8.93|9.04|8.94|9.01|8.91|85
1681459500000|2023-04-14 08:05:00|9.02|8.92|9.02|8.92|9.03|8.93|9.02|8.92|41
1681459800000|2023-04-14 08:10:00|9.01|8.91|9.03|8.93|9.04|8.94|9.01|8.91|25
1681460100000|2023-04-14 08:15:00|9.04|8.94|9.05|8.95|9.05|8.95|9.01|8.91|16
1681460400000|2023-04-14 08:20:00|9.04|8.94|9.03|8.93|9.05|8.95|9.02|8.92|44
1681460700000|2023-04-14 08:25:00|9.02|8.92|8.99|8.89|9.04|8.94|8.98|8.88|143
1681461000000|2023-04-14 08:30:00|9|8.9|9.05|8.95|9.06|8.96|8.99|8.89|77
1681461300000|2023-04-14 08:35:00|9.06|8.96|9.05|8.95|9.1|9|9.05|8.95|91
1681461600000|2023-04-14 08:40:00|9.06|8.96|9.04|8.94|9.06|8.96|9.03|8.93|123
1681461900000|2023-04-14 08:45:00|9.03|8.93|9.02|8.92|9.04|8.94|9.01|8.91|52
1681462200000|2023-04-14 08:50:00|9.03|8.93|9.04|8.94|9.05|8.95|9.02|8.92|44
1681462500000|2023-04-14 08:55:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|31
1681462800000|2023-04-14 09:00:00|9.04|8.94|9.06|8.96|9.06|8.96|9.04|8.94|61
1681463100000|2023-04-14 09:05:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|29
1681463400000|2023-04-14 09:10:00|9.04|8.94|9.04|8.94|9.05|8.95|9.03|8.93|51
1681463700000|2023-04-14 09:15:00|9.03|8.93|9.05|8.95|9.07|8.97|9.03|8.93|33
1681464000000|2023-04-14 09:20:00|9.04|8.94|9.05|8.95|9.07|8.97|9.03|8.93|36
1681464300000|2023-04-14 09:25:00|9.06|8.96|9.05|8.95|9.06|8.96|9.04|8.94|40
1681464600000|2023-04-14 09:30:00|9.04|8.94|9.04|8.94|9.05|8.95|9.03|8.93|47
1681464900000|2023-04-14 09:35:00|9.03|8.93|9.04|8.94|9.05|8.95|9.03|8.93|28
1681465200000|2023-04-14 09:40:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|35
1681465500000|2023-04-14 09:45:00|9.04|8.94|9.02|8.92|9.05|8.95|9.02|8.92|35
1681465800000|2023-04-14 09:50:00|9.03|8.93|9.05|8.95|9.05|8.95|9.02|8.92|49
1681466100000|2023-04-14 09:55:00|9.04|8.94|9.05|8.95|9.05|8.95|9.04|8.94|26
1681466400000|2023-04-14 10:00:00|9.04|8.94|9.05|8.95|9.05|8.95|9.04|8.94|24
1681466700000|2023-04-14 10:05:00|9.04|8.94|9.05|8.95|9.06|8.96|9.04|8.94|40
1681467000000|2023-04-14 10:10:00|9.04|8.94|9.06|8.96|9.06|8.96|9.04|8.94|15
1681467300000|2023-04-14 10:15:00|9.05|8.95|9.05|8.95|9.06|8.96|9.05|8.95|33
1681467600000|2023-04-14 10:20:00|9.06|8.96|9.07|8.97|9.07|8.97|9.06|8.96|80
1681467900000|2023-04-14 10:25:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|29
1681468200000|2023-04-14 10:30:00|9.05|8.95|9.03|8.93|9.06|8.96|9.02|8.92|77
1681468500000|2023-04-14 10:35:00|9.02|8.92|9.03|8.93|9.04|8.94|9.02|8.92|58
1681468800000|2023-04-14 10:40:00|9.04|8.94|9.05|8.95|9.06|8.96|9.03|8.93|42
1681469100000|2023-04-14 10:45:00|9.06|8.96|9.04|8.94|9.06|8.96|9.03|8.93|37
1681469400000|2023-04-14 10:50:00|9.05|8.95|9.04|8.94|9.05|8.95|9.03|8.93|44
1681469700000|2023-04-14 10:55:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|47
1681470000000|2023-04-14 11:00:00|9.06|8.96|9.04|8.94|9.06|8.96|9.04|8.94|39
1681470300000|2023-04-14 11:05:00|9.05|8.95|9.06|8.96|9.06|8.96|9.04|8.94|46
1681470600000|2023-04-14 11:10:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|32
1681470900000|2023-04-14 11:15:00|9.07|8.97|9.04|8.94|9.07|8.97|9.03|8.93|8
1681471200000|2023-04-14 11:20:00|9.05|8.95|9.05|8.95|9.05|8.95|9.03|8.93|47
1681471500000|2023-04-14 11:25:00|9.04|8.94|9.05|8.95|9.06|8.96|9.04|8.94|54
1681471800000|2023-04-14 11:30:00|9.06|8.96|9.05|8.95|9.06|8.96|9.04|8.94|38
1681472100000|2023-04-14 11:35:00|9.04|8.94|9.05|8.95|9.06|8.96|9.04|8.94|26
1681472400000|2023-04-14 11:40:00|9.06|8.96|9.05|8.95|9.07|8.97|9.04|8.94|42
1681472700000|2023-04-14 11:45:00|9.04|8.94|9.06|8.96|9.07|8.97|9.04|8.94|23
1681473000000|2023-04-14 11:50:00|9.05|8.95|9.08|8.98|9.1|9|9.05|8.95|35
1681473300000|2023-04-14 11:55:00|9.09|8.99|9.07|8.97|9.11|9.01|9.06|8.96|117
1681473600000|2023-04-14 12:00:00|9.06|8.96|9.05|8.95|9.08|8.98|9.05|8.95|40
1681473900000|2023-04-14 12:05:00|9.06|8.96|9.05|8.95|9.06|8.96|9.04|8.94|52
1681474200000|2023-04-14 12:10:00|9.06|8.96|9.06|8.96|9.07|8.97|9.03|8.93|75
1681474500000|2023-04-14 12:15:00|9.05|8.95|9.06|8.96|9.07|8.97|9.05|8.95|8
1681474800000|2023-04-14 12:20:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|39
1681475100000|2023-04-14 12:25:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|27
1681475400000|2023-04-14 12:30:00|9.05|8.95|9.01|8.91|9.06|8.96|9.01|8.91|93
1681475700000|2023-04-14 12:35:00|9.02|8.92|9.02|8.92|9.04|8.94|9.01|8.91|75
1681476000000|2023-04-14 12:40:00|9.01|8.91|9.01|8.91|9.04|8.94|9.01|8.91|61
1681476300000|2023-04-14 12:45:00|9|8.9|8.94|8.84|9.01|8.91|8.9|8.8|174
1681476600000|2023-04-14 12:50:00|8.95|8.85|8.94|8.84|8.98|8.88|8.9|8.8|137
1681476900000|2023-04-14 12:55:00|8.95|8.85|8.92|8.82|8.98|8.88|8.9|8.8|154
1681477200000|2023-04-14 13:00:00|8.93|8.83|8.94|8.84|8.95|8.85|8.92|8.82|114
1681477500000|2023-04-14 13:05:00|8.95|8.85|8.95|8.85|8.96|8.86|8.94|8.84|89
1681477800000|2023-04-14 13:10:00|8.94|8.84|8.95|8.85|8.96|8.86|8.94|8.84|44
1681478100000|2023-04-14 13:15:00|8.96|8.86|8.97|8.87|8.97|8.87|8.95|8.85|73
1681478400000|2023-04-14 13:20:00|8.96|8.86|8.97|8.87|8.97|8.87|8.95|8.85|80
1681478700000|2023-04-14 13:25:00|8.98|8.88|8.98|8.88|9|8.9|8.95|8.85|57
1681479000000|2023-04-14 13:30:00|8.99|8.89|8.96|8.86|8.99|8.89|8.95|8.85|104
1681479300000|2023-04-14 13:35:00|8.97|8.87|9|8.9|9|8.9|8.96|8.86|52
1681479600000|2023-04-14 13:40:00|8.99|8.89|9|8.9|9|8.9|8.98|8.88|70
1681479900000|2023-04-14 13:45:00|8.99|8.89|9|8.9|9|8.9|8.99|8.89|56
1681480200000|2023-04-14 13:50:00|9.01|8.91|8.98|8.88|9.01|8.91|8.98|8.88|10
1681480500000|2023-04-14 13:55:00|8.99|8.89|8.99|8.89|9.01|8.91|8.99|8.89|45
1681480800000|2023-04-14 14:00:00|9|8.9|9.01|8.91|9.01|8.91|8.97|8.87|32
1681481100000|2023-04-14 14:05:00|9|8.9|8.96|8.86|9|8.9|8.95|8.85|79
1681481400000|2023-04-14 14:10:00|8.97|8.87|8.96|8.86|8.98|8.88|8.96|8.86|54
1681481700000|2023-04-14 14:15:00|8.97|8.87|8.95|8.85|8.98|8.88|8.95|8.85|85
1681482000000|2023-04-14 14:20:00|8.96|8.86|8.93|8.83|8.96|8.86|8.91|8.81|112
1681482300000|2023-04-14 14:25:00|8.92|8.82|8.93|8.83|8.95|8.85|8.92|8.82|46
1681482600000|2023-04-14 14:30:00|8.94|8.84|8.94|8.84|8.95|8.85|8.91|8.81|75
1681482900000|2023-04-14 14:35:00|8.93|8.83|8.96|8.86|8.96|8.86|8.93|8.83|74
1681483200000|2023-04-14 14:40:00|8.95|8.85|8.94|8.84|8.96|8.86|8.93|8.83|64
1681483500000|2023-04-14 14:45:00|8.93|8.83|8.94|8.84|8.95|8.85|8.93|8.83|26
1681483800000|2023-04-14 14:50:00|8.93|8.83|8.88|8.78|8.95|8.85|8.82|8.72|128
1681484100000|2023-04-14 14:55:00|8.87|8.77|8.9|8.8|8.92|8.82|8.87|8.77|82
1681484400000|2023-04-14 15:00:00|8.89|8.79|8.78|8.68|8.91|8.81|8.75|8.65|138
1681484700000|2023-04-14 15:05:00|8.79|8.69|8.82|8.72|8.83|8.73|8.77|8.67|136
1681485000000|2023-04-14 15:10:00|8.83|8.73|8.8|8.7|8.84|8.74|8.8|8.7|170
1681485300000|2023-04-14 15:15:00|8.81|8.71|8.83|8.73|8.84|8.74|8.8|8.7|99
1681485600000|2023-04-14 15:20:00|8.82|8.72|8.81|8.71|8.83|8.73|8.79|8.69|68
1681485900000|2023-04-14 15:25:00|8.8|8.7|8.74|8.64|8.82|8.72|8.69|8.59|191
1681486200000|2023-04-14 15:30:00|8.73|8.63|8.65|8.55|8.74|8.64|8.61|8.51|169
1681486500000|2023-04-14 15:35:00|8.66|8.56|8.65|8.55|8.67|8.57|8.61|8.51|140
1681486800000|2023-04-14 15:40:00|8.66|8.56|8.64|8.54|8.67|8.57|8.63|8.53|145
1681487100000|2023-04-14 15:45:00|8.65|8.55|8.64|8.54|8.66|8.56|8.63|8.53|110
1681487400000|2023-04-14 15:50:00|8.65|8.55|8.61|8.51|8.65|8.55|8.58|8.48|167
1681487700000|2023-04-14 15:55:00|8.6|8.5|8.62|8.52|8.64|8.54|8.6|8.5|105
1681488000000|2023-04-14 16:00:00|8.63|8.53|8.66|8.56|8.67|8.57|8.62|8.52|60
1681488300000|2023-04-14 16:05:00|8.65|8.55|8.66|8.56|8.66|8.56|8.61|8.51|86
1681488600000|2023-04-14 16:10:00|8.65|8.55|8.69|8.59|8.7|8.6|8.63|8.53|114
1681488900000|2023-04-14 16:15:00|8.7|8.6|8.7|8.6|8.7|8.6|8.68|8.58|71
1681489200000|2023-04-14 16:20:00|8.69|8.59|8.67|8.57|8.69|8.59|8.66|8.56|33
1681489500000|2023-04-14 16:25:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|32
1681489800000|2023-04-14 16:30:00|8.68|8.58|8.69|8.59|8.7|8.6|8.67|8.57|54
1681490100000|2023-04-14 16:35:00|8.7|8.6|8.68|8.58|8.7|8.6|8.67|8.57|85
1681490400000|2023-04-14 16:40:00|8.67|8.57|8.7|8.6|8.7|8.6|8.66|8.56|64
1681490700000|2023-04-14 16:45:00|8.69|8.59|8.67|8.57|8.7|8.6|8.67|8.57|37
1681491000000|2023-04-14 16:50:00|8.68|8.58|8.72|8.62|8.72|8.62|8.67|8.57|21
1681491300000|2023-04-14 16:55:00|8.73|8.63|8.74|8.64|8.74|8.64|8.73|8.63|106
1681491600000|2023-04-14 17:00:00|8.73|8.63|8.76|8.66|8.76|8.66|8.73|8.63|142
1681491900000|2023-04-14 17:05:00|8.75|8.65|8.77|8.67|8.77|8.67|8.75|8.65|93
1681492200000|2023-04-14 17:10:00|8.78|8.68|8.77|8.67|8.78|8.68|8.76|8.66|78
1681492500000|2023-04-14 17:15:00|8.78|8.68|8.84|8.74|8.9|8.8|8.77|8.67|151
1681492800000|2023-04-14 17:20:00|8.83|8.73|8.88|8.78|8.89|8.79|8.83|8.73|83
1681493100000|2023-04-14 17:25:00|8.89|8.79|8.9|8.8|8.9|8.8|8.87|8.77|76
1681493400000|2023-04-14 17:30:00|8.89|8.79|8.9|8.8|8.9|8.8|8.88|8.78|86
1681493700000|2023-04-14 17:35:00|8.91|8.81|8.99|8.89|8.99|8.89|8.9|8.8|124
1681494000000|2023-04-14 17:40:00|8.98|8.88|8.96|8.86|9.01|8.91|8.95|8.85|127
1681494300000|2023-04-14 17:45:00|8.95|8.85|8.93|8.83|8.99|8.89|8.93|8.83|65
1681494600000|2023-04-14 17:50:00|8.94|8.84|8.92|8.82|8.95|8.85|8.92|8.82|59
1681494900000|2023-04-14 17:55:00|8.91|8.81|8.9|8.8|8.92|8.82|8.89|8.79|48
1681495200000|2023-04-14 18:00:00|8.89|8.79|8.87|8.77|8.9|8.8|8.86|8.76|71
1681495500000|2023-04-14 18:05:00|8.88|8.78|8.93|8.83|8.94|8.84|8.88|8.78|26
1681495800000|2023-04-14 18:10:00|8.94|8.84|8.91|8.81|8.94|8.84|8.91|8.81|60
1681496100000|2023-04-14 18:15:00|8.92|8.82|8.89|8.79|8.92|8.82|8.87|8.77|68
1681496400000|2023-04-14 18:20:00|8.88|8.78|8.89|8.79|8.9|8.8|8.87|8.77|42
1681496700000|2023-04-14 18:25:00|8.88|8.78|8.9|8.8|8.91|8.81|8.88|8.78|35
1681497000000|2023-04-14 18:30:00|8.89|8.79|8.87|8.77|8.89|8.79|8.87|8.77|41
1681497300000|2023-04-14 18:35:00|8.88|8.78|8.85|8.75|8.88|8.78|8.84|8.74|52
1681497600000|2023-04-14 18:40:00|8.84|8.74|8.85|8.75|8.86|8.76|8.84|8.74|14
1681497900000|2023-04-14 18:45:00|8.86|8.76|8.86|8.76|8.87|8.77|8.83|8.73|91
1681498200000|2023-04-14 18:50:00|8.87|8.77|8.86|8.76|8.87|8.77|8.85|8.75|66
1681498500000|2023-04-14 18:55:00|8.87|8.77|8.88|8.78|8.88|8.78|8.86|8.76|44
1681498800000|2023-04-14 19:00:00|8.87|8.77|8.88|8.78|8.88|8.78|8.85|8.75|66
1681499100000|2023-04-14 19:05:00|8.89|8.79|8.87|8.77|8.89|8.79|8.86|8.76|55
1681499400000|2023-04-14 19:10:00|8.86|8.76|8.84|8.74|8.86|8.76|8.84|8.74|33
1681499700000|2023-04-14 19:15:00|8.85|8.75|8.85|8.75|8.85|8.75|8.83|8.73|23
1681500000000|2023-04-14 19:20:00|8.86|8.76|8.86|8.76|8.87|8.77|8.85|8.75|53
1681500300000|2023-04-14 19:25:00|8.87|8.77|8.86|8.76|8.87|8.77|8.85|8.75|36
1681500600000|2023-04-14 19:30:00|8.87|8.77|8.88|8.78|8.88|8.78|8.86|8.76|84
1681500900000|2023-04-14 19:35:00|8.87|8.77|8.88|8.78|8.89|8.79|8.87|8.77|76
1681501200000|2023-04-14 19:40:00|8.89|8.79|8.89|8.79|8.9|8.8|8.88|8.78|67
1681501500000|2023-04-14 19:45:00|8.9|8.8|8.88|8.78|8.9|8.8|8.88|8.78|39
1681501800000|2023-04-14 19:50:00|8.87|8.77|8.88|8.78|8.89|8.79|8.87|8.77|10
1681502100000|2023-04-14 19:55:00|8.89|8.79|8.9|8.8|8.91|8.81|8.89|8.79|28
1681502400000|2023-04-14 20:00:00|8.91|8.81|8.91|8.81|8.91|8.81|8.88|8.78|59
1681502700000|2023-04-14 20:05:00|8.92|8.82|8.87|8.77|8.92|8.82|8.87|8.77|14
1681503000000|2023-04-14 20:10:00|8.88|8.78|8.88|8.78|8.89|8.79|8.87|8.77|13
1681503300000|2023-04-14 20:15:00|8.89|8.79|8.85|8.75|8.89|8.79|8.85|8.75|11
1681503600000|2023-04-14 20:20:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|15
1681503900000|2023-04-14 20:25:00|8.87|8.77|8.9|8.8|8.9|8.8|8.86|8.76|22
1681504200000|2023-04-14 20:30:00|8.91|8.81|8.92|8.82|8.93|8.83|8.9|8.8|46
1681504500000|2023-04-14 20:35:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|30
1681504800000|2023-04-14 20:40:00|8.91|8.81|8.93|8.83|8.94|8.84|8.91|8.81|29
1681505100000|2023-04-14 20:45:00|8.94|8.84|8.9|8.8|8.94|8.84|8.9|8.8|25
1681505400000|2023-04-14 20:50:00|8.89|8.79|8.89|8.79|8.89|8.79|8.89|8.79|1
1681505700000|2023-04-14 20:55:00|8.9|8.8|8.9|8.8|8.9|8.8|8.89|8.79|3
1681542000000|2023-04-15 07:00:00|8.95|8.85|8.96|8.86|8.96|8.86|8.95|8.85|4
1681542300000|2023-04-15 07:05:00|8.97|8.87|8.98|8.88|8.98|8.88|8.96|8.86|32
1681542600000|2023-04-15 07:10:00|8.97|8.87|8.98|8.88|8.98|8.88|8.97|8.87|22
1681542900000|2023-04-15 07:15:00|8.97|8.87|8.98|8.88|8.98|8.88|8.96|8.86|22
1681543200000|2023-04-15 07:20:00|8.99|8.89|8.97|8.87|8.99|8.89|8.97|8.87|15
1681543500000|2023-04-15 07:25:00|8.96|8.86|8.96|8.86|8.98|8.88|8.96|8.86|13
1681543800000|2023-04-15 07:30:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|9
1681544100000|2023-04-15 07:35:00|8.96|8.86|8.95|8.85|8.96|8.86|8.95|8.85|22
1681544400000|2023-04-15 07:40:00|8.96|8.86|8.97|8.87|8.97|8.87|8.96|8.86|26
1681544700000|2023-04-15 07:45:00|8.98|8.88|8.98|8.88|8.98|8.88|8.97|8.87|13
1681545300000|2023-04-15 07:55:00|8.99|8.89|8.97|8.87|9|8.9|8.97|8.87|31
1681545600000|2023-04-15 08:00:00|8.98|8.88|8.99|8.89|8.99|8.89|8.97|8.87|4
1681545900000|2023-04-15 08:05:00|8.98|8.88|8.96|8.86|8.98|8.88|8.96|8.86|31
1681546200000|2023-04-15 08:10:00|8.97|8.87|8.96|8.86|8.97|8.87|8.95|8.85|26
1681546500000|2023-04-15 08:15:00|8.95|8.85|8.94|8.84|8.96|8.86|8.94|8.84|14
1681546800000|2023-04-15 08:20:00|8.95|8.85|8.95|8.85|8.95|8.85|8.94|8.84|7
1681547100000|2023-04-15 08:25:00|8.94|8.84|8.95|8.85|8.95|8.85|8.94|8.84|6
1681547400000|2023-04-15 08:30:00|8.96|8.86|8.97|8.87|8.97|8.87|8.96|8.86|2
1681547700000|2023-04-15 08:35:00|8.96|8.86|8.95|8.85|8.97|8.87|8.94|8.84|20
1681548000000|2023-04-15 08:40:00|8.94|8.84|8.94|8.84|8.95|8.85|8.94|8.84|15
1681548300000|2023-04-15 08:45:00|8.93|8.83|8.92|8.82|8.94|8.84|8.92|8.82|8
1681548600000|2023-04-15 08:50:00|8.93|8.83|8.94|8.84|8.94|8.84|8.92|8.82|20
1681548900000|2023-04-15 08:55:00|8.95|8.85|8.94|8.84|8.95|8.85|8.94|8.84|8
1681549200000|2023-04-15 09:00:00|8.95|8.85|8.96|8.86|8.96|8.86|8.95|8.85|34
1681549500000|2023-04-15 09:05:00|8.95|8.85|8.96|8.86|8.96|8.86|8.95|8.85|18
1681549800000|2023-04-15 09:10:00|8.97|8.87|8.97|8.87|8.97|8.87|8.96|8.86|21
1681550100000|2023-04-15 09:15:00|8.98|8.88|8.98|8.88|8.99|8.89|8.97|8.87|13
1681550400000|2023-04-15 09:20:00|8.99|8.89|8.98|8.88|8.99|8.89|8.97|8.87|40
1681551000000|2023-04-15 09:30:00|8.99|8.89|8.99|8.89|8.99|8.89|8.98|8.88|3
1681551300000|2023-04-15 09:35:00|8.98|8.88|9.01|8.91|9.03|8.93|8.98|8.88|28
1681551600000|2023-04-15 09:40:00|9.02|8.92|9.02|8.92|9.03|8.93|9.01|8.91|33
1681551900000|2023-04-15 09:45:00|9.03|8.93|9|8.9|9.03|8.93|9|8.9|20
1681552200000|2023-04-15 09:50:00|9.01|8.91|9.01|8.91|9.02|8.92|9|8.9|13
1681552500000|2023-04-15 09:55:00|9.02|8.92|9.03|8.93|9.05|8.95|9.01|8.91|35
1681552800000|2023-04-15 10:00:00|9.04|8.94|9.01|8.91|9.04|8.94|9.01|8.91|20
1681553100000|2023-04-15 10:05:00|9.02|8.92|9.01|8.91|9.02|8.92|9.01|8.91|4
1681553400000|2023-04-15 10:10:00|9.02|8.92|9.02|8.92|9.03|8.93|9.01|8.91|5
1681553700000|2023-04-15 10:15:00|9.03|8.93|9.03|8.93|9.05|8.95|9.03|8.93|5
1681554000000|2023-04-15 10:20:00|9.04|8.94|9.02|8.92|9.04|8.94|9.02|8.92|17
1681554300000|2023-04-15 10:25:00|9.03|8.93|9.02|8.92|9.03|8.93|9.01|8.91|54
1681554600000|2023-04-15 10:30:00|9.01|8.91|9.02|8.92|9.03|8.93|9.01|8.91|12
1681554900000|2023-04-15 10:35:00|9.01|8.91|9.02|8.92|9.03|8.93|9.01|8.91|16
1681555200000|2023-04-15 10:40:00|9.01|8.91|9|8.9|9.02|8.92|9|8.9|8
1681555500000|2023-04-15 10:45:00|9.01|8.91|9.02|8.92|9.02|8.92|9.01|8.91|2
1681555800000|2023-04-15 10:50:00|9.03|8.93|9.03|8.93|9.04|8.94|9.02|8.92|23
1681556100000|2023-04-15 10:55:00|9.02|8.92|9.03|8.93|9.03|8.93|9.02|8.92|8
1681556400000|2023-04-15 11:00:00|9.02|8.92|9.03|8.93|9.03|8.93|9.02|8.92|16
1681556700000|2023-04-15 11:05:00|9.04|8.94|9.07|8.97|9.08|8.98|9.03|8.93|36
1681557000000|2023-04-15 11:10:00|9.08|8.98|9.07|8.97|9.11|9.01|9.07|8.97|44
1681557300000|2023-04-15 11:15:00|9.08|8.98|9.09|8.99|9.1|9|9.07|8.97|10
1681557600000|2023-04-15 11:20:00|9.08|8.98|9.06|8.96|9.09|8.99|9.06|8.96|37
1681557900000|2023-04-15 11:25:00|9.07|8.97|9.04|8.94|9.07|8.97|9.04|8.94|28
1681558200000|2023-04-15 11:30:00|9.05|8.95|9.04|8.94|9.05|8.95|9.03|8.93|22
1681558500000|2023-04-15 11:35:00|9.05|8.95|9.03|8.93|9.05|8.95|9.03|8.93|23
1681558800000|2023-04-15 11:40:00|9.04|8.94|9.04|8.94|9.04|8.94|9.03|8.93|21
1681559100000|2023-04-15 11:45:00|9.03|8.93|9.01|8.91|9.04|8.94|9|8.9|39
1681559400000|2023-04-15 11:50:00|9.02|8.92|9.02|8.92|9.02|8.92|9.01|8.91|9
1681559700000|2023-04-15 11:55:00|9.03|8.93|9.03|8.93|9.03|8.93|9.02|8.92|3
1681560000000|2023-04-15 12:00:00|9.02|8.92|9.01|8.91|9.03|8.93|9.01|8.91|10
1681560300000|2023-04-15 12:05:00|9|8.9|9.02|8.92|9.02|8.92|9|8.9|11
1681560600000|2023-04-15 12:10:00|9.01|8.91|9.01|8.91|9.01|8.91|9.01|8.91|1
1681560900000|2023-04-15 12:15:00|9.02|8.92|9.03|8.93|9.03|8.93|9.01|8.91|26
1681561200000|2023-04-15 12:20:00|9.02|8.92|9.03|8.93|9.03|8.93|9.02|8.92|10
1681561500000|2023-04-15 12:25:00|9.02|8.92|9.01|8.91|9.03|8.93|9.01|8.91|20
1681561800000|2023-04-15 12:30:00|9.02|8.92|9.04|8.94|9.04|8.94|9.02|8.92|7
1681562100000|2023-04-15 12:35:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|2
1681562400000|2023-04-15 12:40:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|8
1681562700000|2023-04-15 12:45:00|9.03|8.93|9.05|8.95|9.05|8.95|9.03|8.93|3
1681563000000|2023-04-15 12:50:00|9.04|8.94|9.05|8.95|9.06|8.96|9.04|8.94|10
1681563300000|2023-04-15 12:55:00|9.06|8.96|9.04|8.94|9.06|8.96|9.04|8.94|5
1681563600000|2023-04-15 13:00:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|15
1681563900000|2023-04-15 13:05:00|9.04|8.94|9.02|8.92|9.05|8.95|9.02|8.92|23
1681564200000|2023-04-15 13:10:00|9.03|8.93|9.03|8.93|9.03|8.93|9.03|8.93|1
1681564500000|2023-04-15 13:15:00|9.04|8.94|9.02|8.92|9.04|8.94|9.01|8.91|21
1681564800000|2023-04-15 13:20:00|9.01|8.91|9|8.9|9.02|8.92|9|8.9|40
1681565100000|2023-04-15 13:25:00|9.01|8.91|9.01|8.91|9.02|8.92|9|8.9|17
1681565400000|2023-04-15 13:30:00|9|8.9|8.98|8.88|9.01|8.91|8.96|8.86|23
1681565700000|2023-04-15 13:35:00|8.99|8.89|8.96|8.86|8.99|8.89|8.96|8.86|30
1681566000000|2023-04-15 13:40:00|8.97|8.87|8.98|8.88|8.98|8.88|8.96|8.86|26
1681566300000|2023-04-15 13:45:00|8.99|8.89|8.96|8.86|8.99|8.89|8.96|8.86|24
1681566600000|2023-04-15 13:50:00|8.95|8.85|8.97|8.87|8.98|8.88|8.94|8.84|35
1681566900000|2023-04-15 13:55:00|8.98|8.88|8.96|8.86|8.98|8.88|8.96|8.86|27
1681567200000|2023-04-15 14:00:00|8.97|8.87|8.96|8.86|8.97|8.87|8.96|8.86|16
1681567500000|2023-04-15 14:05:00|8.97|8.87|8.99|8.89|8.99|8.89|8.97|8.87|7
1681567800000|2023-04-15 14:10:00|9|8.9|8.99|8.89|9|8.9|8.99|8.89|12
1681568100000|2023-04-15 14:15:00|9|8.9|8.99|8.89|9|8.9|8.99|8.89|2
1681568400000|2023-04-15 14:20:00|8.98|8.88|8.98|8.88|8.99|8.89|8.98|8.88|7
1681568700000|2023-04-15 14:25:00|8.99|8.89|8.99|8.89|8.99|8.89|8.98|8.88|13
1681569000000|2023-04-15 14:30:00|8.98|8.88|8.97|8.87|8.99|8.89|8.97|8.87|26
1681569300000|2023-04-15 14:35:00|8.98|8.88|8.98|8.88|8.98|8.88|8.97|8.87|17
1681569600000|2023-04-15 14:40:00|8.99|8.89|8.98|8.88|8.99|8.89|8.98|8.88|6
1681569900000|2023-04-15 14:45:00|8.97|8.87|8.98|8.88|8.98|8.88|8.97|8.87|46
1681570200000|2023-04-15 14:50:00|8.97|8.87|8.96|8.86|8.97|8.87|8.96|8.86|4
1681570500000|2023-04-15 14:55:00|8.97|8.87|8.96|8.86|8.97|8.87|8.96|8.86|16
1681570800000|2023-04-15 15:00:00|8.95|8.85|8.97|8.87|8.97|8.87|8.95|8.85|21
1681571100000|2023-04-15 15:05:00|8.98|8.88|8.99|8.89|8.99|8.89|8.97|8.87|4
1681571400000|2023-04-15 15:10:00|8.98|8.88|8.99|8.89|8.99|8.89|8.98|8.88|10
1681571700000|2023-04-15 15:15:00|8.98|8.88|8.98|8.88|8.99|8.89|8.98|8.88|19
1681572000000|2023-04-15 15:20:00|8.99|8.89|8.98|8.88|8.99|8.89|8.98|8.88|10
1681572300000|2023-04-15 15:25:00|8.97|8.87|8.98|8.88|8.98|8.88|8.97|8.87|6
1681572600000|2023-04-15 15:30:00|8.97|8.87|8.97|8.87|8.98|8.88|8.97|8.87|5
1681572900000|2023-04-15 15:35:00|8.96|8.86|8.96|8.86|8.96|8.86|8.93|8.83|29
1681573200000|2023-04-15 15:40:00|8.95|8.85|8.95|8.85|8.96|8.86|8.95|8.85|7
1681573500000|2023-04-15 15:45:00|8.96|8.86|8.94|8.84|8.96|8.86|8.93|8.83|31
1681573800000|2023-04-15 15:50:00|8.93|8.83|8.94|8.84|8.94|8.84|8.93|8.83|6
1681574100000|2023-04-15 15:55:00|8.93|8.83|8.93|8.83|8.94|8.84|8.93|8.83|3
1681574400000|2023-04-15 16:00:00|8.92|8.82|8.94|8.84|8.95|8.85|8.92|8.82|19
1681574700000|2023-04-15 16:05:00|8.95|8.85|8.93|8.83|8.95|8.85|8.93|8.83|15
1681575000000|2023-04-15 16:10:00|8.92|8.82|8.92|8.82|8.93|8.83|8.89|8.79|53
1681575300000|2023-04-15 16:15:00|8.91|8.81|8.94|8.84|8.94|8.84|8.91|8.81|24
1681575600000|2023-04-15 16:20:00|8.93|8.83|8.94|8.84|8.95|8.85|8.93|8.83|12
1681575900000|2023-04-15 16:25:00|8.93|8.83|8.94|8.84|8.95|8.85|8.93|8.83|30
1681576200000|2023-04-15 16:30:00|8.95|8.85|8.94|8.84|8.96|8.86|8.94|8.84|16
1681576500000|2023-04-15 16:35:00|8.93|8.83|8.95|8.85|8.95|8.85|8.93|8.83|7
1681576800000|2023-04-15 16:40:00|8.94|8.84|8.94|8.84|8.95|8.85|8.94|8.84|15
1681577100000|2023-04-15 16:45:00|8.93|8.83|8.94|8.84|8.94|8.84|8.93|8.83|2
1681577400000|2023-04-15 16:50:00|8.93|8.83|8.92|8.82|8.94|8.84|8.92|8.82|14
1681577700000|2023-04-15 16:55:00|8.93|8.83|8.95|8.85|8.95|8.85|8.92|8.82|7
1681578000000|2023-04-15 17:00:00|8.94|8.84|8.94|8.84|8.95|8.85|8.94|8.84|13
1681578300000|2023-04-15 17:05:00|8.95|8.85|8.93|8.83|8.95|8.85|8.93|8.83|13
1681578600000|2023-04-15 17:10:00|8.94|8.84|8.94|8.84|8.94|8.84|8.93|8.83|11
1681578900000|2023-04-15 17:15:00|8.95|8.85|8.95|8.85|8.95|8.85|8.94|8.84|13
1681579200000|2023-04-15 17:20:00|8.94|8.84|8.93|8.83|8.94|8.84|8.91|8.81|28
1681579500000|2023-04-15 17:25:00|8.92|8.82|8.94|8.84|8.94|8.84|8.92|8.82|11
1681579800000|2023-04-15 17:30:00|8.93|8.83|8.9|8.8|8.93|8.83|8.9|8.8|32
1681580100000|2023-04-15 17:35:00|8.91|8.81|8.91|8.81|8.92|8.82|8.89|8.79|31
1681580400000|2023-04-15 17:40:00|8.92|8.82|8.92|8.82|8.92|8.82|8.91|8.81|5
1681580700000|2023-04-15 17:45:00|8.91|8.81|8.91|8.81|8.92|8.82|8.88|8.78|27
1681581000000|2023-04-15 17:50:00|8.92|8.82|8.93|8.83|8.93|8.83|8.92|8.82|8
1681581300000|2023-04-15 17:55:00|8.94|8.84|8.95|8.85|8.96|8.86|8.92|8.82|20
1681581600000|2023-04-15 18:00:00|8.96|8.86|9|8.9|9.03|8.93|8.96|8.86|33
1681581900000|2023-04-15 18:05:00|9.01|8.91|8.97|8.87|9.01|8.91|8.96|8.86|27
1681582200000|2023-04-15 18:10:00|8.96|8.86|8.95|8.85|8.97|8.87|8.95|8.85|20
1681582500000|2023-04-15 18:15:00|8.96|8.86|8.94|8.84|8.96|8.86|8.93|8.83|21
1681582800000|2023-04-15 18:20:00|8.95|8.85|8.95|8.85|8.95|8.85|8.94|8.84|5
1681583100000|2023-04-15 18:25:00|8.94|8.84|8.95|8.85|8.95|8.85|8.94|8.84|26
1681583400000|2023-04-15 18:30:00|8.94|8.84|8.95|8.85|8.95|8.85|8.94|8.84|22
1681583700000|2023-04-15 18:35:00|8.94|8.84|8.95|8.85|8.95|8.85|8.94|8.84|4
1681584000000|2023-04-15 18:40:00|8.94|8.84|8.95|8.85|8.95|8.85|8.94|8.84|2
1681584300000|2023-04-15 18:45:00|8.94|8.84|8.94|8.84|8.95|8.85|8.94|8.84|17
1681584600000|2023-04-15 18:50:00|8.93|8.83|8.94|8.84|8.94|8.84|8.93|8.83|4
1681584900000|2023-04-15 18:55:00|8.95|8.85|8.94|8.84|8.95|8.85|8.93|8.83|6
1681585200000|2023-04-15 19:00:00|8.95|8.85|8.94|8.84|8.95|8.85|8.94|8.84|2
1681585500000|2023-04-15 19:05:00|8.95|8.85|8.94|8.84|8.96|8.86|8.94|8.84|6
1681585800000|2023-04-15 19:10:00|8.93|8.83|8.91|8.81|8.93|8.83|8.91|8.81|17
1681586100000|2023-04-15 19:15:00|8.92|8.82|8.91|8.81|8.92|8.82|8.9|8.8|10
1681586400000|2023-04-15 19:20:00|8.9|8.8|8.92|8.82|8.93|8.83|8.9|8.8|19
1681586700000|2023-04-15 19:25:00|8.91|8.81|8.91|8.81|8.92|8.82|8.9|8.8|19
1681587000000|2023-04-15 19:30:00|8.9|8.8|8.92|8.82|8.92|8.82|8.9|8.8|3
1681587300000|2023-04-15 19:35:00|8.93|8.83|8.92|8.82|8.93|8.83|8.92|8.82|4
1681587600000|2023-04-15 19:40:00|8.93|8.83|8.9|8.8|8.93|8.83|8.89|8.79|40
1681587900000|2023-04-15 19:45:00|8.89|8.79|8.91|8.81|8.91|8.81|8.88|8.78|45
1681588200000|2023-04-15 19:50:00|8.92|8.82|8.91|8.81|8.92|8.82|8.91|8.81|6
1681588500000|2023-04-15 19:55:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|25
1681588800000|2023-04-15 20:00:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|12
1681589100000|2023-04-15 20:05:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|9
1681589400000|2023-04-15 20:10:00|8.9|8.8|8.91|8.81|8.91|8.81|8.9|8.8|6
1681589700000|2023-04-15 20:15:00|8.92|8.82|8.92|8.82|8.92|8.82|8.91|8.81|5
1681590000000|2023-04-15 20:20:00|8.93|8.83|8.92|8.82|8.93|8.83|8.92|8.82|18
1681590300000|2023-04-15 20:25:00|8.93|8.83|8.93|8.83|8.94|8.84|8.92|8.82|7
1681590600000|2023-04-15 20:30:00|8.92|8.82|8.93|8.83|8.93|8.83|8.92|8.82|10
1681590900000|2023-04-15 20:35:00|8.92|8.82|8.92|8.82|8.93|8.83|8.92|8.82|9
1681591200000|2023-04-15 20:40:00|8.93|8.83|8.92|8.82|8.93|8.83|8.92|8.82|4
1681591500000|2023-04-15 20:45:00|8.91|8.81|8.89|8.79|8.91|8.81|8.89|8.79|7
1681591800000|2023-04-15 20:50:00|8.9|8.8|8.89|8.79|8.9|8.8|8.89|8.79|4
1681592100000|2023-04-15 20:55:00|8.88|8.78|8.87|8.77|8.89|8.79|8.85|8.75|24
1681592400000|2023-04-15 21:00:00|8.86|8.76|8.87|8.77|8.88|8.78|8.86|8.76|14
1681592700000|2023-04-15 21:05:00|8.86|8.76|8.86|8.76|8.87|8.77|8.85|8.75|41
1681593000000|2023-04-15 21:10:00|8.85|8.75|8.85|8.75|8.86|8.76|8.84|8.74|19
1681593300000|2023-04-15 21:15:00|8.86|8.76|8.87|8.77|8.87|8.77|8.85|8.75|14
1681593600000|2023-04-15 21:20:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|20
1681593900000|2023-04-15 21:25:00|8.88|8.78|8.89|8.79|8.89|8.79|8.87|8.77|10
1681594500000|2023-04-15 21:35:00|8.9|8.8|8.89|8.79|8.9|8.8|8.89|8.79|16
1681594800000|2023-04-15 21:40:00|8.9|8.8|8.9|8.8|8.91|8.81|8.9|8.8|5
1681595100000|2023-04-15 21:45:00|8.89|8.79|8.89|8.79|8.89|8.79|8.88|8.78|5
1681595400000|2023-04-15 21:50:00|8.9|8.8|8.89|8.79|8.9|8.8|8.88|8.78|16
1681595700000|2023-04-15 21:55:00|8.88|8.78|8.89|8.79|8.89|8.79|8.88|8.78|10
1681596000000|2023-04-15 22:00:00|8.88|8.78|8.89|8.79|8.9|8.8|8.85|8.75|10
1681596300000|2023-04-15 22:05:00|8.9|8.8|8.9|8.8|8.9|8.8|8.89|8.79|7
1681596600000|2023-04-15 22:10:00|8.91|8.81|8.91|8.81|8.91|8.81|8.9|8.8|13
1681596900000|2023-04-15 22:15:00|8.9|8.8|8.91|8.81|8.91|8.81|8.9|8.8|4
1681597200000|2023-04-15 22:20:00|8.92|8.82|8.92|8.82|8.92|8.82|8.91|8.81|17
1681597500000|2023-04-15 22:25:00|8.91|8.81|8.92|8.82|8.92|8.82|8.91|8.81|4
1681597800000|2023-04-15 22:30:00|8.91|8.81|8.92|8.82|8.92|8.82|8.91|8.81|10
1681598100000|2023-04-15 22:35:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|9
1681598400000|2023-04-15 22:40:00|8.92|8.82|8.92|8.82|8.92|8.82|8.91|8.81|19
1681598700000|2023-04-15 22:45:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|4
1681599000000|2023-04-15 22:50:00|8.93|8.83|8.94|8.84|8.95|8.85|8.93|8.83|16
1681599300000|2023-04-15 22:55:00|8.95|8.85|8.95|8.85|8.95|8.85|8.95|8.85|1
1681599600000|2023-04-15 23:00:00|8.94|8.84|8.94|8.84|8.94|8.84|8.94|8.84|1
1681599900000|2023-04-15 23:05:00|8.95|8.85|8.95|8.85|8.96|8.86|8.94|8.84|15
1681600200000|2023-04-15 23:10:00|8.96|8.86|8.95|8.85|8.96|8.86|8.94|8.84|16
1681600500000|2023-04-15 23:15:00|8.94|8.84|8.95|8.85|8.96|8.86|8.94|8.84|12
1681600800000|2023-04-15 23:20:00|8.94|8.84|8.94|8.84|8.94|8.84|8.94|8.84|1
1681601100000|2023-04-15 23:25:00|8.95|8.85|8.95|8.85|8.96|8.86|8.94|8.84|17
1681601400000|2023-04-15 23:30:00|8.94|8.84|8.95|8.85|8.96|8.86|8.94|8.84|14
1681601700000|2023-04-15 23:35:00|8.94|8.84|8.95|8.85|8.95|8.85|8.94|8.84|2
1681602000000|2023-04-15 23:40:00|8.94|8.84|8.95|8.85|8.95|8.85|8.94|8.84|14
1681602300000|2023-04-15 23:45:00|8.94|8.84|8.95|8.85|8.95|8.85|8.94|8.84|18
1681602600000|2023-04-15 23:50:00|8.94|8.84|8.95|8.85|8.95|8.85|8.93|8.83|10
1681602900000|2023-04-15 23:55:00|8.94|8.84|8.94|8.84|8.95|8.85|8.93|8.83|13
1681603200000|2023-04-16 00:00:00|8.93|8.83|8.97|8.87|8.97|8.87|8.93|8.83|19
1681603500000|2023-04-16 00:05:00|8.98|8.88|8.97|8.87|9|8.9|8.97|8.87|22
1681603800000|2023-04-16 00:10:00|8.98|8.88|9.01|8.91|9.02|8.92|8.96|8.86|40
1681604100000|2023-04-16 00:15:00|9|8.9|9|8.9|9.02|8.92|9|8.9|33
1681604400000|2023-04-16 00:20:00|9.01|8.91|8.99|8.89|9.02|8.92|8.99|8.89|65
1681604700000|2023-04-16 00:25:00|9|8.9|8.98|8.88|9|8.9|8.98|8.88|19
1681605000000|2023-04-16 00:30:00|8.99|8.89|8.99|8.89|9|8.9|8.99|8.89|19
1681605300000|2023-04-16 00:35:00|8.98|8.88|8.97|8.87|8.98|8.88|8.97|8.87|4
1681605600000|2023-04-16 00:40:00|8.96|8.86|8.98|8.88|8.98|8.88|8.96|8.86|11
1681605900000|2023-04-16 00:45:00|8.97|8.87|8.97|8.87|8.98|8.88|8.97|8.87|5
1681606200000|2023-04-16 00:50:00|8.98|8.88|8.96|8.86|8.98|8.88|8.96|8.86|7
1681606500000|2023-04-16 00:55:00|8.97|8.87|8.95|8.85|8.97|8.87|8.95|8.85|21
1681606800000|2023-04-16 01:00:00|8.96|8.86|8.93|8.83|8.96|8.86|8.92|8.82|45
1681607100000|2023-04-16 01:05:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|33
1681607400000|2023-04-16 01:10:00|8.91|8.81|8.86|8.76|8.91|8.81|8.83|8.73|54
1681607700000|2023-04-16 01:15:00|8.85|8.75|8.85|8.75|8.86|8.76|8.82|8.72|39
1681608000000|2023-04-16 01:20:00|8.84|8.74|8.87|8.77|8.89|8.79|8.84|8.74|45
1681608300000|2023-04-16 01:25:00|8.88|8.78|8.89|8.79|8.9|8.8|8.87|8.77|24
1681608600000|2023-04-16 01:30:00|8.88|8.78|8.9|8.8|8.91|8.81|8.88|8.78|37
1681608900000|2023-04-16 01:35:00|8.91|8.81|8.9|8.8|8.91|8.81|8.9|8.8|4
1681609200000|2023-04-16 01:40:00|8.91|8.81|8.89|8.79|8.91|8.81|8.89|8.79|11
1681609500000|2023-04-16 01:45:00|8.9|8.8|8.91|8.81|8.91|8.81|8.89|8.79|10
1681609800000|2023-04-16 01:50:00|8.92|8.82|8.92|8.82|8.92|8.82|8.91|8.81|7
1681610100000|2023-04-16 01:55:00|8.91|8.81|8.91|8.81|8.92|8.82|8.91|8.81|7
1681610400000|2023-04-16 02:00:00|8.9|8.8|8.92|8.82|8.93|8.83|8.9|8.8|7
1681610700000|2023-04-16 02:05:00|8.91|8.81|8.93|8.83|8.93|8.83|8.91|8.81|17
1681611000000|2023-04-16 02:10:00|8.92|8.82|8.93|8.83|8.94|8.84|8.92|8.82|14
1681611300000|2023-04-16 02:15:00|8.92|8.82|8.92|8.82|8.93|8.83|8.92|8.82|5
1681611600000|2023-04-16 02:20:00|8.91|8.81|8.93|8.83|8.93|8.83|8.91|8.81|9
1681611900000|2023-04-16 02:25:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|9
1681612200000|2023-04-16 02:30:00|8.91|8.81|8.93|8.83|8.93|8.83|8.91|8.81|11
1681612500000|2023-04-16 02:35:00|8.94|8.84|8.95|8.85|8.95|8.85|8.93|8.83|14
1681612800000|2023-04-16 02:40:00|8.96|8.86|8.98|8.88|8.98|8.88|8.95|8.85|11
1681613100000|2023-04-16 02:45:00|8.97|8.87|8.96|8.86|8.98|8.88|8.96|8.86|4
1681613400000|2023-04-16 02:50:00|8.95|8.85|8.95|8.85|8.96|8.86|8.95|8.85|7
1681613700000|2023-04-16 02:55:00|8.96|8.86|8.95|8.85|8.96|8.86|8.94|8.84|6
1681614000000|2023-04-16 03:00:00|8.94|8.84|8.95|8.85|8.96|8.86|8.94|8.84|32
1681614300000|2023-04-16 03:05:00|8.96|8.86|8.96|8.86|8.97|8.87|8.95|8.85|21
1681614600000|2023-04-16 03:10:00|8.97|8.87|8.96|8.86|8.97|8.87|8.96|8.86|6
1681614900000|2023-04-16 03:15:00|8.95|8.85|8.97|8.87|8.97|8.87|8.95|8.85|11
1681615200000|2023-04-16 03:20:00|8.98|8.88|8.98|8.88|9.01|8.91|8.97|8.87|33
1681615500000|2023-04-16 03:25:00|8.99|8.89|8.99|8.89|9.01|8.91|8.99|8.89|41
1681615800000|2023-04-16 03:30:00|8.98|8.88|8.99|8.89|9|8.9|8.98|8.88|22
1681616100000|2023-04-16 03:35:00|9|8.9|8.98|8.88|9|8.9|8.98|8.88|27
1681616400000|2023-04-16 03:40:00|8.97|8.87|8.97|8.87|8.99|8.89|8.97|8.87|23
1681616700000|2023-04-16 03:45:00|8.98|8.88|8.98|8.88|8.99|8.89|8.97|8.87|17
1681617000000|2023-04-16 03:50:00|8.97|8.87|8.96|8.86|8.97|8.87|8.95|8.85|6
1681617300000|2023-04-16 03:55:00|8.95|8.85|8.97|8.87|8.97|8.87|8.95|8.85|21
1681617600000|2023-04-16 04:00:00|8.96|8.86|8.99|8.89|8.99|8.89|8.96|8.86|4
1681617900000|2023-04-16 04:05:00|9|8.9|8.99|8.89|9|8.9|8.98|8.88|8
1681618200000|2023-04-16 04:10:00|9|8.9|9|8.9|9|8.9|8.99|8.89|11
1681618500000|2023-04-16 04:15:00|9.01|8.91|9.04|8.94|9.04|8.94|9.01|8.91|22
1681618800000|2023-04-16 04:20:00|9.03|8.93|9.04|8.94|9.04|8.94|9.02|8.92|22
1681619100000|2023-04-16 04:25:00|9.05|8.95|9.05|8.95|9.06|8.96|9.05|8.95|41
1681619400000|2023-04-16 04:30:00|9.04|8.94|9.06|8.96|9.09|8.99|9.04|8.94|23
1681619700000|2023-04-16 04:35:00|9.05|8.95|9.06|8.96|9.08|8.98|9.05|8.95|42
1681620000000|2023-04-16 04:40:00|9.07|8.97|9.08|8.98|9.09|8.99|9.05|8.95|22
1681620300000|2023-04-16 04:45:00|9.09|8.99|9.07|8.97|9.09|8.99|9.07|8.97|25
1681620600000|2023-04-16 04:50:00|9.08|8.98|9.08|8.98|9.08|8.98|9.07|8.97|31
1681620900000|2023-04-16 04:55:00|9.09|8.99|9.08|8.98|9.09|8.99|9.07|8.97|10
1681621200000|2023-04-16 05:00:00|9.09|8.99|9.06|8.96|9.09|8.99|9.06|8.96|18
1681621500000|2023-04-16 05:05:00|9.05|8.95|9.06|8.96|9.08|8.98|9.05|8.95|42
1681621800000|2023-04-16 05:10:00|9.07|8.97|9.06|8.96|9.07|8.97|9.06|8.96|10
1681622100000|2023-04-16 05:15:00|9.07|8.97|9.06|8.96|9.08|8.98|9.06|8.96|8
1681622400000|2023-04-16 05:20:00|9.07|8.97|9.07|8.97|9.07|8.97|9.06|8.96|15
1681622700000|2023-04-16 05:25:00|9.08|8.98|9.09|8.99|9.09|8.99|9.07|8.97|14
1681623000000|2023-04-16 05:30:00|9.1|9|9.07|8.97|9.1|9|9.07|8.97|8
1681623300000|2023-04-16 05:35:00|9.08|8.98|9.08|8.98|9.09|8.99|9.07|8.97|29
1681623600000|2023-04-16 05:40:00|9.09|8.99|9.09|8.99|9.09|8.99|9.07|8.97|7
1681623900000|2023-04-16 05:45:00|9.1|9|9.1|9|9.15|9.05|9.09|8.99|53
1681624200000|2023-04-16 05:50:00|9.09|8.99|9.13|9.03|9.14|9.04|9.09|8.99|37
1681624500000|2023-04-16 05:55:00|9.12|9.02|9.11|9.01|9.14|9.04|9.1|9|20
1681624800000|2023-04-16 06:00:00|9.12|9.02|9.11|9.01|9.13|9.03|9.1|9|32
1681625100000|2023-04-16 06:05:00|9.1|9|9.11|9.01|9.12|9.02|9.1|9|8
1681625400000|2023-04-16 06:10:00|9.12|9.02|9.13|9.03|9.13|9.03|9.11|9.01|16
1681625700000|2023-04-16 06:15:00|9.12|9.02|9.11|9.01|9.13|9.03|9.11|9.01|30
1681626000000|2023-04-16 06:20:00|9.1|9|9.11|9.01|9.12|9.02|9.1|9|16
1681626300000|2023-04-16 06:25:00|9.1|9|9.1|9|9.12|9.02|9.1|9|15
1681626600000|2023-04-16 06:30:00|9.11|9.01|9.09|8.99|9.11|9.01|9.09|8.99|7
1681626900000|2023-04-16 06:35:00|9.1|9|9.11|9.01|9.11|9.01|9.1|9|12
1681627200000|2023-04-16 06:40:00|9.12|9.02|9.1|9|9.12|9.02|9.09|8.99|17
1681627500000|2023-04-16 06:45:00|9.11|9.01|9.08|8.98|9.11|9.01|9.08|8.98|20
1681627800000|2023-04-16 06:50:00|9.09|8.99|9.07|8.97|9.09|8.99|9.07|8.97|7
1681628100000|2023-04-16 06:55:00|9.08|8.98|9.07|8.97|9.08|8.98|9.07|8.97|12
1681628400000|2023-04-16 07:00:00|9.06|8.96|9.07|8.97|9.07|8.97|9.05|8.95|6
1681628700000|2023-04-16 07:05:00|9.06|8.96|9.05|8.95|9.07|8.97|9.04|8.94|18
1681629000000|2023-04-16 07:10:00|9.06|8.96|9.04|8.94|9.06|8.96|9.04|8.94|11
1681629300000|2023-04-16 07:15:00|9.05|8.95|9.06|8.96|9.06|8.96|9.04|8.94|12
1681629600000|2023-04-16 07:20:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|33
1681629900000|2023-04-16 07:25:00|9.08|8.98|9.07|8.97|9.08|8.98|9.07|8.97|36
1681630200000|2023-04-16 07:30:00|9.08|8.98|9.08|8.98|9.08|8.98|9.08|8.98|1
1681630500000|2023-04-16 07:35:00|9.09|8.99|9.08|8.98|9.09|8.99|9.08|8.98|10
1681630800000|2023-04-16 07:40:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|9
1681631100000|2023-04-16 07:45:00|9.08|8.98|9.09|8.99|9.1|9|9.07|8.97|12
1681631400000|2023-04-16 07:50:00|9.08|8.98|9.07|8.97|9.09|8.99|9.07|8.97|18
1681631700000|2023-04-16 07:55:00|9.08|8.98|9.07|8.97|9.08|8.98|9.07|8.97|2
1681632300000|2023-04-16 08:05:00|9.06|8.96|9.06|8.96|9.07|8.97|9.06|8.96|13
1681632600000|2023-04-16 08:10:00|9.07|8.97|9.06|8.96|9.07|8.97|9.06|8.96|10
1681632900000|2023-04-16 08:15:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|4
1681633200000|2023-04-16 08:20:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|2
1681633500000|2023-04-16 08:25:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|14
1681633800000|2023-04-16 08:30:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|7
1681634100000|2023-04-16 08:35:00|9.04|8.94|9.05|8.95|9.06|8.96|9.04|8.94|4
1681634400000|2023-04-16 08:40:00|9.04|8.94|9.05|8.95|9.05|8.95|9.04|8.94|4
1681634700000|2023-04-16 08:45:00|9.06|8.96|9.05|8.95|9.06|8.96|9.05|8.95|2
1681635000000|2023-04-16 08:50:00|9.06|8.96|9.06|8.96|9.07|8.97|9.06|8.96|9
1681635300000|2023-04-16 08:55:00|9.07|8.97|9.06|8.96|9.07|8.97|9.06|8.96|12
1681635600000|2023-04-16 09:00:00|9.05|8.95|9.02|8.92|9.05|8.95|9.02|8.92|12
1681635900000|2023-04-16 09:05:00|9.03|8.93|9.03|8.93|9.04|8.94|9.02|8.92|9
1681636200000|2023-04-16 09:10:00|9.04|8.94|9.04|8.94|9.04|8.94|9.03|8.93|17
1681636500000|2023-04-16 09:15:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|3
1681636800000|2023-04-16 09:20:00|9.06|8.96|9.04|8.94|9.06|8.96|9.03|8.93|9
1681637100000|2023-04-16 09:25:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|13
1681637400000|2023-04-16 09:30:00|9.04|8.94|9.05|8.95|9.05|8.95|9.03|8.93|44
1681637700000|2023-04-16 09:35:00|9.04|8.94|9.05|8.95|9.05|8.95|9.04|8.94|32
1681638000000|2023-04-16 09:40:00|9.06|8.96|9.04|8.94|9.06|8.96|9.03|8.93|17
1681638300000|2023-04-16 09:45:00|9.03|8.93|9.04|8.94|9.05|8.95|9.03|8.93|4
1681638600000|2023-04-16 09:50:00|9.03|8.93|9.02|8.92|9.04|8.94|9.01|8.91|22
1681638900000|2023-04-16 09:55:00|9.01|8.91|9.01|8.91|9.01|8.91|8.99|8.89|13
1681639200000|2023-04-16 10:00:00|9|8.9|9|8.9|9.02|8.92|8.98|8.88|33
1681639500000|2023-04-16 10:05:00|9.01|8.91|9.01|8.91|9.01|8.91|9|8.9|39
1681639800000|2023-04-16 10:10:00|9|8.9|9.01|8.91|9.01|8.91|9|8.9|2
1681640100000|2023-04-16 10:15:00|9.02|8.92|8.99|8.89|9.02|8.92|8.99|8.89|26
1681640400000|2023-04-16 10:20:00|9|8.9|9.01|8.91|9.01|8.91|8.99|8.89|32
1681640700000|2023-04-16 10:25:00|9|8.9|9.01|8.91|9.01|8.91|9|8.9|18
1681641000000|2023-04-16 10:30:00|9|8.9|9.01|8.91|9.01|8.91|9|8.9|18
1681641300000|2023-04-16 10:35:00|9.02|8.92|9.01|8.91|9.02|8.92|9.01|8.91|14
1681641600000|2023-04-16 10:40:00|9|8.9|9.02|8.92|9.02|8.92|9|8.9|9
1681641900000|2023-04-16 10:45:00|9.01|8.91|9.03|8.93|9.03|8.93|9.01|8.91|3
1681642200000|2023-04-16 10:50:00|9.02|8.92|9.02|8.92|9.02|8.92|9|8.9|7
1681642500000|2023-04-16 10:55:00|9.01|8.91|9.03|8.93|9.04|8.94|9.01|8.91|33
1681642800000|2023-04-16 11:00:00|9.04|8.94|9.05|8.95|9.05|8.95|9.03|8.93|20
1681643100000|2023-04-16 11:05:00|9.04|8.94|9.04|8.94|9.05|8.95|9.04|8.94|21
1681643400000|2023-04-16 11:10:00|9.03|8.93|9|8.9|9.03|8.93|8.99|8.89|28
1681643700000|2023-04-16 11:15:00|8.99|8.89|8.98|8.88|8.99|8.89|8.96|8.86|32
1681644000000|2023-04-16 11:20:00|8.97|8.87|8.96|8.86|8.98|8.88|8.96|8.86|8
1681644300000|2023-04-16 11:25:00|8.97|8.87|8.97|8.87|8.98|8.88|8.97|8.87|13
1681644600000|2023-04-16 11:30:00|8.98|8.88|8.98|8.88|8.98|8.88|8.98|8.88|1
1681644900000|2023-04-16 11:35:00|8.97|8.87|8.97|8.87|8.97|8.87|8.96|8.86|21
1681645200000|2023-04-16 11:40:00|8.96|8.86|8.92|8.82|8.97|8.87|8.92|8.82|47
1681645500000|2023-04-16 11:45:00|8.93|8.83|8.94|8.84|8.94|8.84|8.9|8.8|30
1681645800000|2023-04-16 11:50:00|8.93|8.83|8.93|8.83|8.93|8.83|8.92|8.82|9
1681646100000|2023-04-16 11:55:00|8.94|8.84|8.93|8.83|8.94|8.84|8.93|8.83|10
1681646400000|2023-04-16 12:00:00|8.94|8.84|8.95|8.85|8.96|8.86|8.93|8.83|20
1681646700000|2023-04-16 12:05:00|8.96|8.86|8.96|8.86|8.96|8.86|8.95|8.85|15
1681647000000|2023-04-16 12:10:00|8.95|8.85|8.96|8.86|8.96|8.86|8.95|8.85|2
1681647300000|2023-04-16 12:15:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|7
1681647600000|2023-04-16 12:20:00|8.98|8.88|8.96|8.86|8.98|8.88|8.96|8.86|3
1681647900000|2023-04-16 12:25:00|8.97|8.87|8.96|8.86|8.97|8.87|8.96|8.86|28
1681648200000|2023-04-16 12:30:00|8.97|8.87|8.96|8.86|8.97|8.87|8.96|8.86|10
1681648500000|2023-04-16 12:35:00|8.95|8.85|8.94|8.84|8.96|8.86|8.94|8.84|20
1681648800000|2023-04-16 12:40:00|8.95|8.85|8.99|8.89|9|8.9|8.95|8.85|49
1681649100000|2023-04-16 12:45:00|8.98|8.88|8.95|8.85|8.98|8.88|8.94|8.84|10
1681649400000|2023-04-16 12:50:00|8.96|8.86|8.96|8.86|8.96|8.86|8.95|8.85|13
1681649700000|2023-04-16 12:55:00|8.97|8.87|8.96|8.86|8.98|8.88|8.96|8.86|46
1681650000000|2023-04-16 13:00:00|8.97|8.87|8.95|8.85|8.97|8.87|8.95|8.85|3
1681650300000|2023-04-16 13:05:00|8.96|8.86|8.96|8.86|8.97|8.87|8.95|8.85|17
1681650600000|2023-04-16 13:10:00|8.95|8.85|8.95|8.85|8.96|8.86|8.95|8.85|5
1681650900000|2023-04-16 13:15:00|8.94|8.84|8.96|8.86|8.96|8.86|8.94|8.84|21
1681651200000|2023-04-16 13:20:00|8.95|8.85|8.95|8.85|8.97|8.87|8.95|8.85|35
1681651500000|2023-04-16 13:25:00|8.96|8.86|8.97|8.87|8.97|8.87|8.95|8.85|14
1681651800000|2023-04-16 13:30:00|8.96|8.86|8.96|8.86|8.97|8.87|8.94|8.84|9
1681652100000|2023-04-16 13:35:00|8.97|8.87|8.97|8.87|8.97|8.87|8.97|8.87|1
1681652400000|2023-04-16 13:40:00|8.96|8.86|8.96|8.86|8.97|8.87|8.96|8.86|21
1681652700000|2023-04-16 13:45:00|8.97|8.87|8.98|8.88|8.98|8.88|8.97|8.87|4
1681653000000|2023-04-16 13:50:00|8.97|8.87|8.9|8.8|8.97|8.87|8.89|8.79|32
1681653300000|2023-04-16 13:55:00|8.89|8.79|8.94|8.84|8.94|8.84|8.89|8.79|54
1681653600000|2023-04-16 14:00:00|8.93|8.83|8.95|8.85|8.95|8.85|8.91|8.81|33
1681653900000|2023-04-16 14:05:00|8.96|8.86|8.95|8.85|8.97|8.87|8.95|8.85|22
1681654200000|2023-04-16 14:10:00|8.94|8.84|8.93|8.83|8.94|8.84|8.93|8.83|4
1681654500000|2023-04-16 14:15:00|8.94|8.84|8.94|8.84|8.96|8.86|8.94|8.84|19
1681654800000|2023-04-16 14:20:00|8.95|8.85|8.94|8.84|8.95|8.85|8.94|8.84|10
1681655100000|2023-04-16 14:25:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|26
1681655400000|2023-04-16 14:30:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|26
1681655700000|2023-04-16 14:35:00|8.91|8.81|8.94|8.84|8.94|8.84|8.91|8.81|18
1681656000000|2023-04-16 14:40:00|8.95|8.85|8.95|8.85|8.96|8.86|8.94|8.84|7
1681656300000|2023-04-16 14:45:00|8.96|8.86|8.96|8.86|8.96|8.86|8.95|8.85|13
1681656600000|2023-04-16 14:50:00|8.95|8.85|8.96|8.86|8.96|8.86|8.95|8.85|4
1681656900000|2023-04-16 14:55:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|9
1681657200000|2023-04-16 15:00:00|8.96|8.86|8.96|8.86|8.97|8.87|8.95|8.85|13
1681657500000|2023-04-16 15:05:00|8.95|8.85|8.96|8.86|8.97|8.87|8.95|8.85|44
1681657800000|2023-04-16 15:10:00|8.95|8.85|8.95|8.85|8.96|8.86|8.95|8.85|3
1681658100000|2023-04-16 15:15:00|8.94|8.84|8.95|8.85|8.95|8.85|8.94|8.84|22
1681658400000|2023-04-16 15:20:00|8.96|8.86|8.97|8.87|8.97|8.87|8.95|8.85|4
1681658700000|2023-04-16 15:25:00|8.98|8.88|8.98|8.88|8.99|8.89|8.97|8.87|15
1681659000000|2023-04-16 15:30:00|8.99|8.89|8.99|8.89|9|8.9|8.98|8.88|13
1681659300000|2023-04-16 15:35:00|8.98|8.88|8.98|8.88|8.99|8.89|8.98|8.88|19
1681659600000|2023-04-16 15:40:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|29
1681659900000|2023-04-16 15:45:00|8.98|8.88|8.98|8.88|8.99|8.89|8.98|8.88|3
1681660200000|2023-04-16 15:50:00|8.99|8.89|8.98|8.88|8.99|8.89|8.98|8.88|16
1681660500000|2023-04-16 15:55:00|8.99|8.89|8.99|8.89|8.99|8.89|8.98|8.88|23
1681660800000|2023-04-16 16:00:00|8.98|8.88|8.97|8.87|8.99|8.89|8.97|8.87|20
1681661100000|2023-04-16 16:05:00|8.98|8.88|8.97|8.87|8.98|8.88|8.97|8.87|14
1681661400000|2023-04-16 16:10:00|8.98|8.88|8.96|8.86|8.98|8.88|8.95|8.85|23
1681661700000|2023-04-16 16:15:00|8.95|8.85|8.97|8.87|8.97|8.87|8.95|8.85|7
1681662000000|2023-04-16 16:20:00|8.96|8.86|8.97|8.87|8.97|8.87|8.96|8.86|24
1681662300000|2023-04-16 16:25:00|8.96|8.86|8.96|8.86|8.97|8.87|8.96|8.86|13
1681662600000|2023-04-16 16:30:00|8.97|8.87|8.96|8.86|8.97|8.87|8.96|8.86|4
1681662900000|2023-04-16 16:35:00|8.95|8.85|8.98|8.88|8.98|8.88|8.95|8.85|22
1681663500000|2023-04-16 16:45:00|8.99|8.89|9.01|8.91|9.01|8.91|8.98|8.88|17
1681663800000|2023-04-16 16:50:00|9.02|8.92|9.04|8.94|9.04|8.94|9.01|8.91|29
1681664100000|2023-04-16 16:55:00|9.05|8.95|9.05|8.95|9.09|8.99|9.04|8.94|27
1681664400000|2023-04-16 17:00:00|9.06|8.96|9.05|8.95|9.07|8.97|9.05|8.95|30
1681664700000|2023-04-16 17:05:00|9.06|8.96|9.04|8.94|9.06|8.96|9.04|8.94|39
1681665000000|2023-04-16 17:10:00|9.05|8.95|9.07|8.97|9.07|8.97|9.04|8.94|13
1681665300000|2023-04-16 17:15:00|9.06|8.96|9.06|8.96|9.09|8.99|9.05|8.95|25
1681665600000|2023-04-16 17:20:00|9.07|8.97|9.06|8.96|9.08|8.98|9.05|8.95|8
1681665900000|2023-04-16 17:25:00|9.05|8.95|9.05|8.95|9.06|8.96|9.05|8.95|3
1681666200000|2023-04-16 17:30:00|9.06|8.96|9.03|8.93|9.07|8.97|9.02|8.92|23
1681666500000|2023-04-16 17:35:00|9.02|8.92|9.02|8.92|9.03|8.93|9.02|8.92|33
1681666800000|2023-04-16 17:40:00|9.03|8.93|9.03|8.93|9.03|8.93|9.02|8.92|17
1681667100000|2023-04-16 17:45:00|9.04|8.94|9.02|8.92|9.04|8.94|9.02|8.92|5
1681667400000|2023-04-16 17:50:00|9.03|8.93|9.04|8.94|9.04|8.94|9.02|8.92|18
1681667700000|2023-04-16 17:55:00|9.03|8.93|9.02|8.92|9.04|8.94|9.02|8.92|4
1681668000000|2023-04-16 18:00:00|9.03|8.93|9.02|8.92|9.03|8.93|9.02|8.92|12
1681668300000|2023-04-16 18:05:00|9.03|8.93|9.03|8.93|9.04|8.94|9.03|8.93|9
1681668600000|2023-04-16 18:10:00|9.04|8.94|9.04|8.94|9.05|8.95|9.03|8.93|29
1681668900000|2023-04-16 18:15:00|9.05|8.95|9.06|8.96|9.06|8.96|9.04|8.94|8
1681669200000|2023-04-16 18:20:00|9.05|8.95|9.06|8.96|9.07|8.97|9.05|8.95|28
1681669500000|2023-04-16 18:25:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|6
1681669800000|2023-04-16 18:30:00|9.05|8.95|9.04|8.94|9.06|8.96|9.04|8.94|8
1681670100000|2023-04-16 18:35:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|3
1681670400000|2023-04-16 18:40:00|9.06|8.96|9.05|8.95|9.06|8.96|9.05|8.95|2
1681670700000|2023-04-16 18:45:00|9.06|8.96|9.04|8.94|9.06|8.96|9.04|8.94|7
1681671000000|2023-04-16 18:50:00|9.03|8.93|9.05|8.95|9.05|8.95|9.03|8.93|21
1681671300000|2023-04-16 18:55:00|9.06|8.96|9.1|9|9.1|9|9.06|8.96|35
1681671600000|2023-04-16 19:00:00|9.11|9.01|9.1|9|9.11|9.01|9.08|8.98|36
1681671900000|2023-04-16 19:05:00|9.09|8.99|9.1|9|9.11|9.01|9.08|8.98|24
1681672200000|2023-04-16 19:10:00|9.09|8.99|9.1|9|9.1|9|9.09|8.99|2
1681672500000|2023-04-16 19:15:00|9.11|9.01|9.1|9|9.11|9.01|9.09|8.99|30
1681672800000|2023-04-16 19:20:00|9.11|9.01|9.16|9.06|9.2|9.1|9.11|9.01|63
1681673100000|2023-04-16 19:25:00|9.17|9.07|9.19|9.09|9.2|9.1|9.17|9.07|27
1681673400000|2023-04-16 19:30:00|9.18|9.08|9.19|9.09|9.2|9.1|9.18|9.08|12
1681673700000|2023-04-16 19:35:00|9.2|9.1|9.17|9.07|9.2|9.1|9.17|9.07|18
1681674000000|2023-04-16 19:40:00|9.18|9.08|9.18|9.08|9.19|9.09|9.16|9.06|45
1681674300000|2023-04-16 19:45:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|17
1681674600000|2023-04-16 19:50:00|9.16|9.06|9.15|9.05|9.17|9.07|9.14|9.04|52
1681674900000|2023-04-16 19:55:00|9.14|9.04|9.08|8.98|9.14|9.04|9.07|8.97|29
1681675200000|2023-04-16 20:00:00|9.07|8.97|9.02|8.92|9.09|8.99|9|8.9|86
1681675500000|2023-04-16 20:05:00|9.03|8.93|9.05|8.95|9.06|8.96|9.03|8.93|27
1681675800000|2023-04-16 20:10:00|9.04|8.94|9.05|8.95|9.06|8.96|9.04|8.94|24
1681676100000|2023-04-16 20:15:00|9.04|8.94|9.08|8.98|9.08|8.98|9.04|8.94|35
1681676400000|2023-04-16 20:20:00|9.07|8.97|9.09|8.99|9.09|8.99|9.07|8.97|15
1681676700000|2023-04-16 20:25:00|9.08|8.98|9.11|9.01|9.12|9.02|9.08|8.98|22
1681677000000|2023-04-16 20:30:00|9.12|9.02|9.12|9.02|9.13|9.03|9.09|8.99|29
1681677300000|2023-04-16 20:35:00|9.13|9.03|9.13|9.03|9.13|9.03|9.11|9.01|25
1681677600000|2023-04-16 20:40:00|9.12|9.02|9.16|9.06|9.16|9.06|9.12|9.02|29
1681677900000|2023-04-16 20:45:00|9.15|9.05|9.15|9.05|9.17|9.07|9.14|9.04|43
1681678200000|2023-04-16 20:50:00|9.14|9.04|9.21|9.11|9.21|9.11|9.14|9.04|16
1681678500000|2023-04-16 20:55:00|9.2|9.1|9.19|9.09|9.23|9.13|9.18|9.08|42
1681678800000|2023-04-16 21:00:00|9.2|9.1|9.2|9.1|9.23|9.13|9.18|9.08|45
1681679100000|2023-04-16 21:05:00|9.19|9.09|9.18|9.08|9.2|9.1|9.18|9.08|24
1681679400000|2023-04-16 21:10:00|9.19|9.09|9.13|9.03|9.19|9.09|9.09|8.99|57
1681679700000|2023-04-16 21:15:00|9.14|9.04|9.14|9.04|9.16|9.06|9.13|9.03|27
1681680000000|2023-04-16 21:20:00|9.13|9.03|9.14|9.04|9.14|9.04|9.12|9.02|14
1681680300000|2023-04-16 21:25:00|9.15|9.05|9.16|9.06|9.16|9.06|9.14|9.04|18
1681680600000|2023-04-16 21:30:00|9.15|9.05|9.16|9.06|9.17|9.07|9.15|9.05|26
1681680900000|2023-04-16 21:35:00|9.17|9.07|9.15|9.05|9.17|9.07|9.14|9.04|39
1681681200000|2023-04-16 21:40:00|9.14|9.04|9.14|9.04|9.15|9.05|9.13|9.03|49
1681681500000|2023-04-16 21:45:00|9.15|9.05|9.14|9.04|9.15|9.05|9.14|9.04|24
1681681800000|2023-04-16 21:50:00|9.13|9.03|9.16|9.06|9.16|9.06|9.13|9.03|12
1681682100000|2023-04-16 21:55:00|9.15|9.05|9.16|9.06|9.17|9.07|9.14|9.04|34
1681682400000|2023-04-16 22:00:00|9.17|9.07|9.15|9.05|9.17|9.07|9.15|9.05|15
1681682700000|2023-04-16 22:05:00|9.14|9.04|9.15|9.05|9.16|9.06|9.14|9.04|30
1681683000000|2023-04-16 22:10:00|9.16|9.06|9.15|9.05|9.17|9.07|9.15|9.05|58
1681683300000|2023-04-16 22:15:00|9.16|9.06|9.16|9.06|9.16|9.06|9.15|9.05|23
1681683600000|2023-04-16 22:20:00|9.15|9.05|9.14|9.04|9.15|9.05|9.13|9.03|44
1681683900000|2023-04-16 22:25:00|9.13|9.03|9.13|9.03|9.14|9.04|9.12|9.02|75
1681684200000|2023-04-16 22:30:00|9.12|9.02|9.12|9.02|9.13|9.03|9.12|9.02|9
1681684500000|2023-04-16 22:35:00|9.13|9.03|9.11|9.01|9.13|9.03|9.11|9.01|61
1681684800000|2023-04-16 22:40:00|9.12|9.02|9.14|9.04|9.14|9.04|9.11|9.01|23
1681685100000|2023-04-16 22:45:00|9.15|9.05|9.15|9.05|9.15|9.05|9.14|9.04|57
1681685400000|2023-04-16 22:50:00|9.16|9.06|9.17|9.07|9.17|9.07|9.15|9.05|34
1681685700000|2023-04-16 22:55:00|9.16|9.06|9.17|9.07|9.17|9.07|9.16|9.06|24
1681686000000|2023-04-16 23:00:00|9.16|9.06|9.14|9.04|9.17|9.07|9.14|9.04|29
1681686300000|2023-04-16 23:05:00|9.13|9.03|9.12|9.02|9.14|9.04|9.12|9.02|74
1681686600000|2023-04-16 23:10:00|9.13|9.03|9.12|9.02|9.13|9.03|9.1|9|14
1681686900000|2023-04-16 23:15:00|9.13|9.03|9.14|9.04|9.14|9.04|9.12|9.02|20
1681687200000|2023-04-16 23:20:00|9.13|9.03|9.13|9.03|9.15|9.05|9.12|9.02|35
1681687500000|2023-04-16 23:25:00|9.14|9.04|9.09|8.99|9.14|9.04|9.09|8.99|52
1681687800000|2023-04-16 23:30:00|9.1|9|9.09|8.99|9.11|9.01|9.09|8.99|36
1681688100000|2023-04-16 23:35:00|9.08|8.98|9.07|8.97|9.09|8.99|9.06|8.96|76
1681688400000|2023-04-16 23:40:00|9.06|8.96|9.07|8.97|9.08|8.98|9.06|8.96|42
1681688700000|2023-04-16 23:45:00|9.08|8.98|9.06|8.96|9.08|8.98|9.06|8.96|67
1681689000000|2023-04-16 23:50:00|9.07|8.97|9.09|8.99|9.09|8.99|9.06|8.96|65
1681689300000|2023-04-16 23:55:00|9.08|8.98|9.09|8.99|9.1|9|9.08|8.98|34
1681689600000|2023-04-17 00:00:00|9.1|9|9.11|9.01|9.12|9.02|9.09|8.99|48
1681689900000|2023-04-17 00:05:00|9.1|9|9.1|9|9.11|9.01|9.1|9|25
1681690200000|2023-04-17 00:10:00|9.11|9.01|9.1|9|9.11|9.01|9.07|8.97|114
1681690500000|2023-04-17 00:15:00|9.11|9.01|9.06|8.96|9.11|9.01|9.05|8.95|62
1681690800000|2023-04-17 00:20:00|9.07|8.97|9.04|8.94|9.08|8.98|9.03|8.93|60
1681691100000|2023-04-17 00:25:00|9.05|8.95|9|8.9|9.06|8.96|8.99|8.89|104
1681691400000|2023-04-17 00:30:00|9.01|8.91|9.02|8.92|9.04|8.94|8.98|8.88|124
1681691700000|2023-04-17 00:35:00|9.01|8.91|8.92|8.82|9.02|8.92|8.9|8.8|175
1681692000000|2023-04-17 00:40:00|8.93|8.83|8.95|8.85|8.95|8.85|8.9|8.8|97
1681692300000|2023-04-17 00:45:00|8.94|8.84|8.91|8.81|8.94|8.84|8.91|8.81|92
1681692600000|2023-04-17 00:50:00|8.9|8.8|8.91|8.81|8.93|8.83|8.89|8.79|118
1681692900000|2023-04-17 00:55:00|8.92|8.82|8.9|8.8|8.92|8.82|8.9|8.8|63
1681693200000|2023-04-17 01:00:00|8.89|8.79|8.91|8.81|8.91|8.81|8.86|8.76|71
1681693500000|2023-04-17 01:05:00|8.9|8.8|8.92|8.82|8.92|8.82|8.9|8.8|15
1681693800000|2023-04-17 01:10:00|8.93|8.83|8.95|8.85|8.95|8.85|8.91|8.81|113
1681694100000|2023-04-17 01:15:00|8.94|8.84|8.97|8.87|8.98|8.88|8.94|8.84|64
1681694400000|2023-04-17 01:20:00|8.96|8.86|8.97|8.87|8.97|8.87|8.96|8.86|62
1681694700000|2023-04-17 01:25:00|8.96|8.86|8.96|8.86|8.98|8.88|8.96|8.86|23
1681695000000|2023-04-17 01:30:00|8.95|8.85|8.97|8.87|8.97|8.87|8.95|8.85|17
1681695300000|2023-04-17 01:35:00|8.96|8.86|8.95|8.85|8.97|8.87|8.94|8.84|46
1681695600000|2023-04-17 01:40:00|8.96|8.86|8.96|8.86|8.97|8.87|8.95|8.85|61
1681695900000|2023-04-17 01:45:00|8.97|8.87|8.94|8.84|8.97|8.87|8.94|8.84|52
1681696200000|2023-04-17 01:50:00|8.95|8.85|8.94|8.84|8.95|8.85|8.93|8.83|30
1681696500000|2023-04-17 01:55:00|8.95|8.85|8.94|8.84|8.95|8.85|8.94|8.84|54
1681696800000|2023-04-17 02:00:00|8.93|8.83|8.93|8.83|8.94|8.84|8.93|8.83|35
1681697100000|2023-04-17 02:05:00|8.92|8.82|8.94|8.84|8.94|8.84|8.92|8.82|13
1681697400000|2023-04-17 02:10:00|8.93|8.83|8.94|8.84|8.94|8.84|8.92|8.82|40
1681697700000|2023-04-17 02:15:00|8.93|8.83|8.95|8.85|8.95|8.85|8.92|8.82|33
1681698000000|2023-04-17 02:20:00|8.96|8.86|8.96|8.86|8.97|8.87|8.95|8.85|49
1681698300000|2023-04-17 02:25:00|8.97|8.87|8.96|8.86|8.97|8.87|8.96|8.86|92
1681698600000|2023-04-17 02:30:00|8.97|8.87|8.96|8.86|8.97|8.87|8.95|8.85|90
1681698900000|2023-04-17 02:35:00|8.97|8.87|8.99|8.89|8.99|8.89|8.97|8.87|27
1681699200000|2023-04-17 02:40:00|9|8.9|9|8.9|9.01|8.91|8.99|8.89|77
1681699500000|2023-04-17 02:45:00|8.99|8.89|8.99|8.89|9|8.9|8.99|8.89|23
1681699800000|2023-04-17 02:50:00|9|8.9|8.99|8.89|9|8.9|8.98|8.88|20
1681700100000|2023-04-17 02:55:00|8.98|8.88|8.98|8.88|8.99|8.89|8.98|8.88|13
1681700400000|2023-04-17 03:00:00|8.99|8.89|8.98|8.88|8.99|8.89|8.97|8.87|26
1681700700000|2023-04-17 03:05:00|8.97|8.87|8.97|8.87|8.98|8.88|8.97|8.87|43
1681701000000|2023-04-17 03:10:00|8.98|8.88|8.98|8.88|8.98|8.88|8.97|8.87|73
1681701300000|2023-04-17 03:15:00|8.99|8.89|8.99|8.89|9|8.9|8.98|8.88|33
1681701600000|2023-04-17 03:20:00|9|8.9|8.98|8.88|9|8.9|8.97|8.87|33
1681701900000|2023-04-17 03:25:00|8.99|8.89|8.97|8.87|8.99|8.89|8.97|8.87|53
1681702200000|2023-04-17 03:30:00|8.98|8.88|8.98|8.88|8.99|8.89|8.97|8.87|7
1681702500000|2023-04-17 03:35:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|15
1681702800000|2023-04-17 03:40:00|8.96|8.86|8.96|8.86|8.98|8.88|8.96|8.86|33
1681703100000|2023-04-17 03:45:00|8.97|8.87|8.97|8.87|8.97|8.87|8.95|8.85|43
1681703400000|2023-04-17 03:50:00|8.96|8.86|8.98|8.88|8.98|8.88|8.96|8.86|11
1681703700000|2023-04-17 03:55:00|8.99|8.89|8.98|8.88|8.99|8.89|8.97|8.87|10
1681704000000|2023-04-17 04:00:00|8.97|8.87|8.98|8.88|8.99|8.89|8.97|8.87|50
1681704300000|2023-04-17 04:05:00|8.99|8.89|8.99|8.89|8.99|8.89|8.98|8.88|7
1681704600000|2023-04-17 04:10:00|9|8.9|8.99|8.89|9|8.9|8.98|8.88|96
1681704900000|2023-04-17 04:15:00|9|8.9|8.99|8.89|9|8.9|8.98|8.88|46
1681705200000|2023-04-17 04:20:00|8.98|8.88|8.96|8.86|8.99|8.89|8.95|8.85|123
1681705500000|2023-04-17 04:25:00|8.95|8.85|8.95|8.85|8.96|8.86|8.94|8.84|97
1681705800000|2023-04-17 04:30:00|8.94|8.84|8.94|8.84|8.94|8.84|8.92|8.82|81
1681706100000|2023-04-17 04:35:00|8.95|8.85|8.96|8.86|8.96|8.86|8.94|8.84|16
1681706400000|2023-04-17 04:40:00|8.97|8.87|8.98|8.88|8.99|8.89|8.96|8.86|24
1681706700000|2023-04-17 04:45:00|8.99|8.89|8.99|8.89|8.99|8.89|8.97|8.87|23
1681707000000|2023-04-17 04:50:00|8.98|8.88|8.99|8.89|8.99|8.89|8.97|8.87|12
1681707300000|2023-04-17 04:55:00|8.98|8.88|8.99|8.89|8.99|8.89|8.98|8.88|22
1681707600000|2023-04-17 05:00:00|8.98|8.88|8.99|8.89|8.99|8.89|8.98|8.88|76
1681707900000|2023-04-17 05:05:00|9|8.9|9|8.9|9.01|8.91|9|8.9|27
1681708200000|2023-04-17 05:10:00|8.99|8.89|8.99|8.89|9.01|8.91|8.99|8.89|19
1681708500000|2023-04-17 05:15:00|9|8.9|8.99|8.89|9|8.9|8.99|8.89|52
1681708800000|2023-04-17 05:20:00|8.98|8.88|8.97|8.87|8.98|8.88|8.96|8.86|32
1681709100000|2023-04-17 05:25:00|8.96|8.86|8.97|8.87|8.98|8.88|8.96|8.86|20
1681709400000|2023-04-17 05:30:00|8.98|8.88|8.97|8.87|8.98|8.88|8.96|8.86|34
1681710000000|2023-04-17 05:40:00|8.98|8.88|8.99|8.89|8.99|8.89|8.97|8.87|38
1681710300000|2023-04-17 05:45:00|8.98|8.88|9|8.9|9.01|8.91|8.98|8.88|139
1681710600000|2023-04-17 05:50:00|8.99|8.89|9|8.9|9|8.9|8.99|8.89|54
1681710900000|2023-04-17 05:55:00|9.01|8.91|9.01|8.91|9.01|8.91|9|8.9|17
1681711200000|2023-04-17 06:00:00|9|8.9|9.01|8.91|9.01|8.91|9|8.9|54
1681711500000|2023-04-17 06:05:00|9|8.9|9|8.9|9.01|8.91|9|8.9|65
1681711800000|2023-04-17 06:10:00|9.01|8.91|9|8.9|9.01|8.91|9|8.9|10
1681712100000|2023-04-17 06:15:00|9.01|8.91|8.98|8.88|9.01|8.91|8.98|8.88|16
1681712400000|2023-04-17 06:20:00|8.99|8.89|8.99|8.89|8.99|8.89|8.98|8.88|37
1681712700000|2023-04-17 06:25:00|9|8.9|9|8.9|9|8.9|9|8.9|1
1681713000000|2023-04-17 06:30:00|8.99|8.89|8.99|8.89|9|8.9|8.98|8.88|45
1681713300000|2023-04-17 06:35:00|8.98|8.88|8.99|8.89|8.99|8.89|8.97|8.87|40
1681713600000|2023-04-17 06:40:00|8.98|8.88|8.98|8.88|8.99|8.89|8.97|8.87|25
1681713900000|2023-04-17 06:45:00|8.99|8.89|9|8.9|9|8.9|8.97|8.87|42
1681714200000|2023-04-17 06:50:00|8.99|8.89|8.99|8.89|9|8.9|8.98|8.88|31
1681714500000|2023-04-17 06:55:00|8.98|8.88|8.99|8.89|9|8.9|8.98|8.88|22
1681714800000|2023-04-17 07:00:00|9|8.9|8.99|8.89|9|8.9|8.97|8.87|34
1681715100000|2023-04-17 07:05:00|9|8.9|9|8.9|9.01|8.91|8.99|8.89|61
1681715400000|2023-04-17 07:10:00|9.01|8.91|9.07|8.97|9.08|8.98|9|8.9|86
1681715700000|2023-04-17 07:15:00|9.06|8.96|9.21|9.11|9.27|9.17|9.06|8.96|166
1681716000000|2023-04-17 07:20:00|9.2|9.1|9.48|9.38|9.49|9.39|9.2|9.1|272
1681716300000|2023-04-17 07:25:00|9.49|9.39|9.48|9.38|9.5|9.4|9.41|9.31|197
1681716600000|2023-04-17 07:30:00|9.47|9.37|9.49|9.39|9.51|9.41|9.39|9.29|203
1681716900000|2023-04-17 07:35:00|9.48|9.38|9.39|9.29|9.49|9.39|9.38|9.28|142
1681717200000|2023-04-17 07:40:00|9.38|9.28|9.28|9.18|9.39|9.29|9.22|9.12|207
1681717500000|2023-04-17 07:45:00|9.29|9.19|9.24|9.14|9.3|9.2|9.23|9.13|106
1681717800000|2023-04-17 07:50:00|9.23|9.13|9.27|9.17|9.28|9.18|9.22|9.12|93
1681718100000|2023-04-17 07:55:00|9.28|9.18|9.37|9.27|9.4|9.3|9.27|9.17|170
1681718400000|2023-04-17 08:00:00|9.36|9.26|9.39|9.29|9.42|9.32|9.33|9.23|137
1681718700000|2023-04-17 08:05:00|9.38|9.28|9.41|9.31|9.41|9.31|9.34|9.24|120
1681719000000|2023-04-17 08:10:00|9.4|9.3|9.34|9.24|9.41|9.31|9.34|9.24|91
1681719300000|2023-04-17 08:15:00|9.35|9.25|9.35|9.25|9.36|9.26|9.32|9.22|107
1681719600000|2023-04-17 08:20:00|9.36|9.26|9.38|9.28|9.42|9.32|9.36|9.26|95
1681719900000|2023-04-17 08:25:00|9.39|9.29|9.39|9.29|9.42|9.32|9.38|9.28|83
1681720200000|2023-04-17 08:30:00|9.4|9.3|9.35|9.25|9.4|9.3|9.34|9.24|96
1681720500000|2023-04-17 08:35:00|9.34|9.24|9.34|9.24|9.35|9.25|9.34|9.24|57
1681720800000|2023-04-17 08:40:00|9.35|9.25|9.39|9.29|9.4|9.3|9.34|9.24|67
1681721100000|2023-04-17 08:45:00|9.4|9.3|9.42|9.32|9.48|9.38|9.39|9.29|131
1681721400000|2023-04-17 08:50:00|9.43|9.33|9.45|9.35|9.46|9.36|9.42|9.32|105
1681721700000|2023-04-17 08:55:00|9.46|9.36|9.46|9.36|9.51|9.41|9.45|9.35|103
1681722000000|2023-04-17 09:00:00|9.47|9.37|9.45|9.35|9.48|9.38|9.43|9.33|83
1681722300000|2023-04-17 09:05:00|9.44|9.34|9.41|9.31|9.44|9.34|9.41|9.31|68
1681722600000|2023-04-17 09:10:00|9.42|9.32|9.41|9.31|9.45|9.35|9.41|9.31|72
1681722900000|2023-04-17 09:15:00|9.42|9.32|9.39|9.29|9.42|9.32|9.39|9.29|54
1681723200000|2023-04-17 09:20:00|9.4|9.3|9.37|9.27|9.41|9.31|9.36|9.26|80
1681723500000|2023-04-17 09:25:00|9.36|9.26|9.39|9.29|9.4|9.3|9.36|9.26|76
1681723800000|2023-04-17 09:30:00|9.4|9.3|9.4|9.3|9.41|9.31|9.39|9.29|19
1681724100000|2023-04-17 09:35:00|9.41|9.31|9.41|9.31|9.44|9.34|9.4|9.3|45
1681724400000|2023-04-17 09:40:00|9.4|9.3|9.44|9.34|9.45|9.35|9.4|9.3|51
1681724700000|2023-04-17 09:45:00|9.43|9.33|9.45|9.35|9.46|9.36|9.41|9.31|77
1681725000000|2023-04-17 09:50:00|9.46|9.36|9.45|9.35|9.49|9.39|9.45|9.35|104
1681725300000|2023-04-17 09:55:00|9.44|9.34|9.48|9.38|9.48|9.38|9.43|9.33|103
1681725600000|2023-04-17 10:00:00|9.47|9.37|9.43|9.33|9.5|9.4|9.43|9.33|126
1681725900000|2023-04-17 10:05:00|9.44|9.34|9.43|9.33|9.45|9.35|9.42|9.32|42
1681726200000|2023-04-17 10:10:00|9.44|9.34|9.49|9.39|9.53|9.43|9.44|9.34|152
1681726500000|2023-04-17 10:15:00|9.48|9.38|9.49|9.39|9.49|9.39|9.42|9.32|116
1681726800000|2023-04-17 10:20:00|9.5|9.4|9.44|9.34|9.5|9.4|9.43|9.33|89
1681727100000|2023-04-17 10:25:00|9.43|9.33|9.39|9.29|9.44|9.34|9.39|9.29|63
1681727400000|2023-04-17 10:30:00|9.4|9.3|9.41|9.31|9.43|9.33|9.39|9.29|58
1681727700000|2023-04-17 10:35:00|9.4|9.3|9.43|9.33|9.45|9.35|9.38|9.28|88
1681728000000|2023-04-17 10:40:00|9.44|9.34|9.42|9.32|9.44|9.34|9.4|9.3|77
1681728300000|2023-04-17 10:45:00|9.43|9.33|9.45|9.35|9.46|9.36|9.4|9.3|61
1681728600000|2023-04-17 10:50:00|9.46|9.36|9.49|9.39|9.52|9.42|9.45|9.35|90
1681728900000|2023-04-17 10:55:00|9.48|9.38|9.49|9.39|9.5|9.4|9.48|9.38|128
1681729200000|2023-04-17 11:00:00|9.5|9.4|9.46|9.36|9.51|9.41|9.46|9.36|59
1681729500000|2023-04-17 11:05:00|9.45|9.35|9.5|9.4|9.5|9.4|9.45|9.35|18
1681729800000|2023-04-17 11:10:00|9.49|9.39|9.51|9.41|9.53|9.43|9.49|9.39|97
1681730100000|2023-04-17 11:15:00|9.5|9.4|9.45|9.35|9.51|9.41|9.45|9.35|90
1681730400000|2023-04-17 11:20:00|9.46|9.36|9.46|9.36|9.48|9.38|9.45|9.35|95
1681730700000|2023-04-17 11:25:00|9.47|9.37|9.46|9.36|9.53|9.43|9.41|9.31|141
1681731000000|2023-04-17 11:30:00|9.47|9.37|9.46|9.36|9.52|9.42|9.45|9.35|134
1681731300000|2023-04-17 11:35:00|9.47|9.37|9.46|9.36|9.52|9.42|9.4|9.3|233
1681731600000|2023-04-17 11:40:00|9.45|9.35|9.42|9.32|9.46|9.36|9.39|9.29|136
1681731900000|2023-04-17 11:45:00|9.43|9.33|9.36|9.26|9.44|9.34|9.32|9.22|139
1681732200000|2023-04-17 11:50:00|9.35|9.25|9.41|9.31|9.41|9.31|9.34|9.24|137
1681732500000|2023-04-17 11:55:00|9.42|9.32|9.37|9.27|9.43|9.33|9.37|9.27|114
1681732800000|2023-04-17 12:00:00|9.38|9.28|9.38|9.28|9.41|9.31|9.38|9.28|89
1681733100000|2023-04-17 12:05:00|9.37|9.27|9.34|9.24|9.38|9.28|9.32|9.22|128
1681733400000|2023-04-17 12:10:00|9.33|9.23|9.36|9.26|9.36|9.26|9.33|9.23|54
1681733700000|2023-04-17 12:15:00|9.37|9.27|9.33|9.23|9.38|9.28|9.32|9.22|83
1681734000000|2023-04-17 12:20:00|9.34|9.24|9.37|9.27|9.38|9.28|9.33|9.23|76
1681734300000|2023-04-17 12:25:00|9.38|9.28|9.44|9.34|9.44|9.34|9.37|9.27|63
1681734600000|2023-04-17 12:30:00|9.43|9.33|9.48|9.38|9.48|9.38|9.43|9.33|184
1681734900000|2023-04-17 12:35:00|9.47|9.37|9.46|9.36|9.48|9.38|9.42|9.32|160
1681735200000|2023-04-17 12:40:00|9.47|9.37|9.45|9.35|9.47|9.37|9.45|9.35|93
1681735500000|2023-04-17 12:45:00|9.46|9.36|9.46|9.36|9.48|9.38|9.45|9.35|85
1681735800000|2023-04-17 12:50:00|9.47|9.37|9.47|9.37|9.48|9.38|9.46|9.36|67
1681736100000|2023-04-17 12:55:00|9.46|9.36|9.49|9.39|9.5|9.4|9.46|9.36|44
1681736400000|2023-04-17 13:00:00|9.5|9.4|9.47|9.37|9.51|9.41|9.44|9.34|94
1681736700000|2023-04-17 13:05:00|9.46|9.36|9.5|9.4|9.51|9.41|9.45|9.35|85
1681737000000|2023-04-17 13:10:00|9.49|9.39|9.25|9.15|9.5|9.4|9.18|9.08|241
1681737300000|2023-04-17 13:15:00|9.24|9.14|9.25|9.15|9.3|9.2|9.21|9.11|210
1681737600000|2023-04-17 13:20:00|9.24|9.14|9.12|9.02|9.26|9.16|9.09|8.99|284
1681737900000|2023-04-17 13:25:00|9.11|9.01|9.11|9.01|9.18|9.08|9.1|9|299
1681738200000|2023-04-17 13:30:00|9.12|9.02|9.16|9.06|9.16|9.06|9.1|9|203
1681738500000|2023-04-17 13:35:00|9.15|9.05|9.14|9.04|9.18|9.08|9.14|9.04|130
1681738800000|2023-04-17 13:40:00|9.13|9.03|9.16|9.06|9.17|9.07|9.12|9.02|110
1681739100000|2023-04-17 13:45:00|9.15|9.05|9.16|9.06|9.17|9.07|9.13|9.03|120
1681739400000|2023-04-17 13:50:00|9.15|9.05|9.19|9.09|9.21|9.11|9.15|9.05|119
1681739700000|2023-04-17 13:55:00|9.2|9.1|9.2|9.1|9.21|9.11|9.17|9.07|87
1681740000000|2023-04-17 14:00:00|9.19|9.09|9.18|9.08|9.23|9.13|9.16|9.06|114
1681740300000|2023-04-17 14:05:00|9.19|9.09|9.21|9.11|9.21|9.11|9.18|9.08|109
1681740600000|2023-04-17 14:10:00|9.22|9.12|9.25|9.15|9.26|9.16|9.21|9.11|180
1681740900000|2023-04-17 14:15:00|9.24|9.14|9.23|9.13|9.25|9.15|9.23|9.13|96
1681741200000|2023-04-17 14:20:00|9.24|9.14|9.25|9.15|9.26|9.16|9.23|9.13|130
1681741500000|2023-04-17 14:25:00|9.26|9.16|9.23|9.13|9.26|9.16|9.22|9.12|84
1681741800000|2023-04-17 14:30:00|9.24|9.14|9.23|9.13|9.26|9.16|9.23|9.13|110
1681742100000|2023-04-17 14:35:00|9.24|9.14|9.19|9.09|9.24|9.14|9.19|9.09|84
1681742400000|2023-04-17 14:40:00|9.2|9.1|9.2|9.1|9.21|9.11|9.17|9.07|55
1681742700000|2023-04-17 14:45:00|9.19|9.09|9.23|9.13|9.24|9.14|9.19|9.09|33
1681743000000|2023-04-17 14:50:00|9.22|9.12|9.23|9.13|9.24|9.14|9.21|9.11|66
1681743300000|2023-04-17 14:55:00|9.22|9.12|9.22|9.12|9.23|9.13|9.21|9.11|63
1681743600000|2023-04-17 15:00:00|9.23|9.13|9.19|9.09|9.23|9.13|9.18|9.08|67
1681743900000|2023-04-17 15:05:00|9.2|9.1|9.19|9.09|9.21|9.11|9.19|9.09|32
1681744200000|2023-04-17 15:10:00|9.2|9.1|9.18|9.08|9.2|9.1|9.17|9.07|53
1681744500000|2023-04-17 15:15:00|9.19|9.09|9.23|9.13|9.23|9.13|9.18|9.08|93
1681744800000|2023-04-17 15:20:00|9.22|9.12|9.21|9.11|9.26|9.16|9.21|9.11|118
1681745100000|2023-04-17 15:25:00|9.22|9.12|9.18|9.08|9.22|9.12|9.18|9.08|105
1681745400000|2023-04-17 15:30:00|9.17|9.07|9.13|9.03|9.19|9.09|9.13|9.03|130
1681745700000|2023-04-17 15:35:00|9.14|9.04|9.12|9.02|9.14|9.04|9.08|8.98|173
1681746000000|2023-04-17 15:40:00|9.11|9.01|9.1|9|9.14|9.04|9.08|8.98|110
1681746300000|2023-04-17 15:45:00|9.09|8.99|9.08|8.98|9.1|9|9.02|8.92|75
1681746600000|2023-04-17 15:50:00|9.07|8.97|9.04|8.94|9.08|8.98|9.03|8.93|98
1681746900000|2023-04-17 15:55:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|73
1681747200000|2023-04-17 16:00:00|9.04|8.94|9.05|8.95|9.05|8.95|9.01|8.91|80
1681747500000|2023-04-17 16:05:00|9.04|8.94|9.03|8.93|9.05|8.95|9.02|8.92|52
1681747800000|2023-04-17 16:10:00|9.04|8.94|9.08|8.98|9.09|8.99|9.03|8.93|144
1681748100000|2023-04-17 16:15:00|9.09|8.99|9.07|8.97|9.09|8.99|9.06|8.96|91
1681748400000|2023-04-17 16:20:00|9.08|8.98|9.05|8.95|9.09|8.99|9.05|8.95|42
1681748700000|2023-04-17 16:25:00|9.06|8.96|9.1|9|9.1|9|9.04|8.94|75
1681749000000|2023-04-17 16:30:00|9.09|8.99|9.12|9.02|9.13|9.03|9.09|8.99|78
1681749300000|2023-04-17 16:35:00|9.11|9.01|9.13|9.03|9.14|9.04|9.11|9.01|77
1681749600000|2023-04-17 16:40:00|9.14|9.04|9.11|9.01|9.14|9.04|9.11|9.01|20
1681749900000|2023-04-17 16:45:00|9.12|9.02|9.1|9|9.12|9.02|9.09|8.99|35
1681750200000|2023-04-17 16:50:00|9.11|9.01|9.1|9|9.11|9.01|9.1|9|18
1681750500000|2023-04-17 16:55:00|9.11|9.01|9.11|9.01|9.12|9.02|9.1|9|47
1681750800000|2023-04-17 17:00:00|9.12|9.02|9.12|9.02|9.12|9.02|9.12|9.02|1
1681751100000|2023-04-17 17:05:00|9.11|9.01|9.14|9.04|9.14|9.04|9.11|9.01|28
1681751400000|2023-04-17 17:10:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|41
1681751700000|2023-04-17 17:15:00|9.16|9.06|9.15|9.05|9.16|9.06|9.15|9.05|10
1681752000000|2023-04-17 17:20:00|9.14|9.04|9.13|9.03|9.14|9.04|9.13|9.03|26
1681752300000|2023-04-17 17:25:00|9.12|9.02|9.13|9.03|9.14|9.04|9.12|9.02|22
1681752600000|2023-04-17 17:30:00|9.14|9.04|9.15|9.05|9.15|9.05|9.14|9.04|14
1681752900000|2023-04-17 17:35:00|9.14|9.04|9.14|9.04|9.16|9.06|9.14|9.04|81
1681753200000|2023-04-17 17:40:00|9.15|9.05|9.14|9.04|9.15|9.05|9.13|9.03|118
1681753500000|2023-04-17 17:45:00|9.15|9.05|9.16|9.06|9.17|9.07|9.14|9.04|60
1681753800000|2023-04-17 17:50:00|9.15|9.05|9.16|9.06|9.17|9.07|9.15|9.05|64
1681754100000|2023-04-17 17:55:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|53
1681754400000|2023-04-17 18:00:00|9.18|9.08|9.18|9.08|9.18|9.08|9.17|9.07|87
1681754700000|2023-04-17 18:05:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|63
1681755000000|2023-04-17 18:10:00|9.2|9.1|9.19|9.09|9.21|9.11|9.19|9.09|40
1681755300000|2023-04-17 18:15:00|9.2|9.1|9.19|9.09|9.21|9.11|9.19|9.09|64
1681755600000|2023-04-17 18:20:00|9.18|9.08|9.18|9.08|9.2|9.1|9.18|9.08|63
1681755900000|2023-04-17 18:25:00|9.19|9.09|9.2|9.1|9.2|9.1|9.18|9.08|50
1681756200000|2023-04-17 18:30:00|9.19|9.09|9.19|9.09|9.21|9.11|9.18|9.08|33
1681756500000|2023-04-17 18:35:00|9.18|9.08|9.18|9.08|9.19|9.09|9.18|9.08|21
1681756800000|2023-04-17 18:40:00|9.19|9.09|9.18|9.08|9.19|9.09|9.18|9.08|4
1681757100000|2023-04-17 18:45:00|9.19|9.09|9.18|9.08|9.2|9.1|9.18|9.08|60
1681757400000|2023-04-17 18:50:00|9.19|9.09|9.16|9.06|9.19|9.09|9.16|9.06|26
1681757700000|2023-04-17 18:55:00|9.17|9.07|9.16|9.06|9.17|9.07|9.16|9.06|46
1681758000000|2023-04-17 19:00:00|9.17|9.07|9.14|9.04|9.17|9.07|9.14|9.04|42
1681758300000|2023-04-17 19:05:00|9.15|9.05|9.18|9.08|9.18|9.08|9.15|9.05|38
1681758600000|2023-04-17 19:10:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|57
1681758900000|2023-04-17 19:15:00|9.18|9.08|9.17|9.07|9.18|9.08|9.16|9.06|74
1681759200000|2023-04-17 19:20:00|9.18|9.08|9.21|9.11|9.21|9.11|9.17|9.07|36
1681759500000|2023-04-17 19:25:00|9.2|9.1|9.21|9.11|9.22|9.12|9.2|9.1|84
1681759800000|2023-04-17 19:30:00|9.2|9.1|9.21|9.11|9.24|9.14|9.2|9.1|76
1681760100000|2023-04-17 19:35:00|9.22|9.12|9.25|9.15|9.27|9.17|9.21|9.11|56
1681760400000|2023-04-17 19:40:00|9.24|9.14|9.27|9.17|9.28|9.18|9.23|9.13|96
1681760700000|2023-04-17 19:45:00|9.28|9.18|9.27|9.17|9.29|9.19|9.24|9.14|84
1681761000000|2023-04-17 19:50:00|9.28|9.18|9.27|9.17|9.29|9.19|9.26|9.16|122
1681761300000|2023-04-17 19:55:00|9.26|9.16|9.24|9.14|9.28|9.18|9.24|9.14|85
1681761600000|2023-04-17 20:00:00|9.25|9.15|9.23|9.13|9.25|9.15|9.22|9.12|45
1681761900000|2023-04-17 20:05:00|9.22|9.12|9.23|9.13|9.25|9.15|9.22|9.12|36
1681762200000|2023-04-17 20:10:00|9.24|9.14|9.26|9.16|9.27|9.17|9.23|9.13|57
1681762500000|2023-04-17 20:15:00|9.27|9.17|9.25|9.15|9.27|9.17|9.24|9.14|65
1681762800000|2023-04-17 20:20:00|9.24|9.14|9.23|9.13|9.25|9.15|9.23|9.13|44
1681763100000|2023-04-17 20:25:00|9.24|9.14|9.23|9.13|9.24|9.14|9.21|9.11|70
1681763400000|2023-04-17 20:30:00|9.22|9.12|9.21|9.11|9.23|9.13|9.21|9.11|48
1681763700000|2023-04-17 20:35:00|9.22|9.12|9.22|9.12|9.22|9.12|9.21|9.11|31
1681764000000|2023-04-17 20:40:00|9.21|9.11|9.2|9.1|9.22|9.12|9.2|9.1|22
1681764300000|2023-04-17 20:45:00|9.21|9.11|9.2|9.1|9.21|9.11|9.19|9.09|34
1681764600000|2023-04-17 20:50:00|9.21|9.11|9.22|9.12|9.23|9.13|9.2|9.1|40
1681764900000|2023-04-17 20:55:00|9.23|9.13|9.23|9.13|9.25|9.15|9.22|9.12|25
1681765200000|2023-04-17 21:00:00|9.22|9.12|9.21|9.11|9.23|9.13|9.2|9.1|20
1681765500000|2023-04-17 21:05:00|9.22|9.12|9.21|9.11|9.22|9.12|9.2|9.1|22
1681765800000|2023-04-17 21:10:00|9.2|9.1|9.21|9.11|9.22|9.12|9.2|9.1|10
1681766100000|2023-04-17 21:15:00|9.22|9.12|9.19|9.09|9.22|9.12|9.19|9.09|8
1681766400000|2023-04-17 21:20:00|9.2|9.1|9.18|9.08|9.2|9.1|9.16|9.06|27
1681766700000|2023-04-17 21:25:00|9.19|9.09|9.18|9.08|9.19|9.09|9.18|9.08|2
1681767000000|2023-04-17 21:30:00|9.19|9.09|9.21|9.11|9.21|9.11|9.18|9.08|15
1681767300000|2023-04-17 21:35:00|9.22|9.12|9.21|9.11|9.22|9.12|9.2|9.1|20
1681767600000|2023-04-17 21:40:00|9.22|9.12|9.21|9.11|9.22|9.12|9.21|9.11|12
1681767900000|2023-04-17 21:45:00|9.22|9.12|9.21|9.11|9.22|9.12|9.21|9.11|14
1681768200000|2023-04-17 21:50:00|9.22|9.12|9.22|9.12|9.22|9.12|9.2|9.1|11
1681768500000|2023-04-17 21:55:00|9.23|9.13|9.23|9.13|9.24|9.14|9.22|9.12|19
1681768800000|2023-04-17 22:00:00|9.22|9.12|9.25|9.15|9.26|9.16|9.22|9.12|58
1681769100000|2023-04-17 22:05:00|9.26|9.16|9.26|9.16|9.26|9.16|9.24|9.14|39
1681769400000|2023-04-17 22:10:00|9.25|9.15|9.25|9.15|9.26|9.16|9.24|9.14|61
1681769700000|2023-04-17 22:15:00|9.26|9.16|9.24|9.14|9.26|9.16|9.24|9.14|37
1681770000000|2023-04-17 22:20:00|9.25|9.15|9.24|9.14|9.25|9.15|9.24|9.14|30
1681770300000|2023-04-17 22:25:00|9.23|9.13|9.24|9.14|9.26|9.16|9.23|9.13|40
1681770600000|2023-04-17 22:30:00|9.23|9.13|9.23|9.13|9.24|9.14|9.23|9.13|111
1681770900000|2023-04-17 22:35:00|9.24|9.14|9.26|9.16|9.26|9.16|9.23|9.13|47
1681771200000|2023-04-17 22:40:00|9.27|9.17|9.25|9.15|9.27|9.17|9.25|9.15|21
1681771500000|2023-04-17 22:45:00|9.24|9.14|9.25|9.15|9.26|9.16|9.24|9.14|16
1681771800000|2023-04-17 22:50:00|9.26|9.16|9.29|9.19|9.29|9.19|9.26|9.16|82
1681772100000|2023-04-17 22:55:00|9.28|9.18|9.27|9.17|9.29|9.19|9.26|9.16|88
1681772400000|2023-04-17 23:00:00|9.26|9.16|9.25|9.15|9.28|9.18|9.25|9.15|48
1681772700000|2023-04-17 23:05:00|9.24|9.14|9.23|9.13|9.25|9.15|9.22|9.12|86
1681773000000|2023-04-17 23:10:00|9.22|9.12|9.22|9.12|9.23|9.13|9.22|9.12|23
1681773300000|2023-04-17 23:15:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|40
1681773600000|2023-04-17 23:20:00|9.23|9.13|9.21|9.11|9.23|9.13|9.19|9.09|75
1681773900000|2023-04-17 23:25:00|9.2|9.1|9.19|9.09|9.21|9.11|9.19|9.09|42
1681774200000|2023-04-17 23:30:00|9.2|9.1|9.17|9.07|9.2|9.1|9.16|9.06|60
1681774500000|2023-04-17 23:35:00|9.18|9.08|9.17|9.07|9.18|9.08|9.17|9.07|20
1681774800000|2023-04-17 23:40:00|9.16|9.06|9.17|9.07|9.18|9.08|9.16|9.06|66
1681775100000|2023-04-17 23:45:00|9.18|9.08|9.2|9.1|9.21|9.11|9.17|9.07|19
1681775400000|2023-04-17 23:50:00|9.21|9.11|9.2|9.1|9.21|9.11|9.19|9.09|88
1681775700000|2023-04-17 23:55:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|43
1681776000000|2023-04-18 00:00:00|9.2|9.1|9.18|9.08|9.2|9.1|9.18|9.08|63
1681776300000|2023-04-18 00:05:00|9.19|9.09|9.21|9.11|9.21|9.11|9.18|9.08|51
1681776600000|2023-04-18 00:10:00|9.2|9.1|9.22|9.12|9.23|9.13|9.2|9.1|55
1681776900000|2023-04-18 00:15:00|9.21|9.11|9.19|9.09|9.23|9.13|9.19|9.09|79
1681777200000|2023-04-18 00:20:00|9.18|9.08|9.23|9.13|9.23|9.13|9.18|9.08|26
1681777500000|2023-04-18 00:25:00|9.22|9.12|9.21|9.11|9.22|9.12|9.19|9.09|42
1681777800000|2023-04-18 00:30:00|9.22|9.12|9.2|9.1|9.22|9.12|9.2|9.1|67
1681778100000|2023-04-18 00:35:00|9.19|9.09|9.14|9.04|9.2|9.1|9.14|9.04|66
1681778400000|2023-04-18 00:40:00|9.15|9.05|9.16|9.06|9.16|9.06|9.13|9.03|104
1681778700000|2023-04-18 00:45:00|9.15|9.05|9.16|9.06|9.18|9.08|9.15|9.05|74
1681779000000|2023-04-18 00:50:00|9.15|9.05|9.16|9.06|9.17|9.07|9.15|9.05|74
1681779300000|2023-04-18 00:55:00|9.17|9.07|9.18|9.08|9.18|9.08|9.16|9.06|18
1681779600000|2023-04-18 01:00:00|9.17|9.07|9.16|9.06|9.18|9.08|9.16|9.06|68
1681779900000|2023-04-18 01:05:00|9.17|9.07|9.14|9.04|9.17|9.07|9.12|9.02|60
1681780200000|2023-04-18 01:10:00|9.13|9.03|9.09|8.99|9.14|9.04|9.09|8.99|83
1681780500000|2023-04-18 01:15:00|9.1|9|9.11|9.01|9.12|9.02|9.05|8.95|98
1681780800000|2023-04-18 01:20:00|9.12|9.02|9.08|8.98|9.12|9.02|9.06|8.96|111
1681781100000|2023-04-18 01:25:00|9.07|8.97|9.09|8.99|9.09|8.99|9.04|8.94|149
1681781400000|2023-04-18 01:30:00|9.08|8.98|9.05|8.95|9.09|8.99|9.05|8.95|70
1681781700000|2023-04-18 01:35:00|9.06|8.96|9.05|8.95|9.06|8.96|9.03|8.93|106
1681782000000|2023-04-18 01:40:00|9.04|8.94|9.06|8.96|9.07|8.97|9.03|8.93|107
1681782300000|2023-04-18 01:45:00|9.07|8.97|9.08|8.98|9.08|8.98|9.04|8.94|102
1681782600000|2023-04-18 01:50:00|9.07|8.97|9.09|8.99|9.09|8.99|9.06|8.96|55
1681782900000|2023-04-18 01:55:00|9.1|9|9.09|8.99|9.11|9.01|9.09|8.99|42
1681783200000|2023-04-18 02:00:00|9.1|9|9.13|9.03|9.13|9.03|9.09|8.99|48
1681783500000|2023-04-18 02:05:00|9.12|9.02|9.12|9.02|9.13|9.03|9.11|9.01|107
1681783800000|2023-04-18 02:10:00|9.11|9.01|9.13|9.03|9.14|9.04|9.11|9.01|71
1681784100000|2023-04-18 02:15:00|9.12|9.02|9.13|9.03|9.14|9.04|9.12|9.02|108
1681784400000|2023-04-18 02:20:00|9.14|9.04|9.14|9.04|9.15|9.05|9.13|9.03|105
1681784700000|2023-04-18 02:25:00|9.13|9.03|9.13|9.03|9.14|9.04|9.12|9.02|53
1681785000000|2023-04-18 02:30:00|9.14|9.04|9.14|9.04|9.15|9.05|9.14|9.04|59
1681785300000|2023-04-18 02:35:00|9.15|9.05|9.16|9.06|9.16|9.06|9.14|9.04|70
1681785600000|2023-04-18 02:40:00|9.15|9.05|9.17|9.07|9.18|9.08|9.15|9.05|47
1681785900000|2023-04-18 02:45:00|9.16|9.06|9.16|9.06|9.18|9.08|9.16|9.06|69
1681786200000|2023-04-18 02:50:00|9.17|9.07|9.16|9.06|9.17|9.07|9.15|9.05|46
1681786500000|2023-04-18 02:55:00|9.17|9.07|9.16|9.06|9.17|9.07|9.16|9.06|36
1681786800000|2023-04-18 03:00:00|9.17|9.07|9.14|9.04|9.17|9.07|9.14|9.04|124
1681787100000|2023-04-18 03:05:00|9.15|9.05|9.15|9.05|9.15|9.05|9.14|9.04|75
1681787400000|2023-04-18 03:10:00|9.16|9.06|9.17|9.07|9.18|9.08|9.16|9.06|64
1681787700000|2023-04-18 03:15:00|9.18|9.08|9.16|9.06|9.18|9.08|9.16|9.06|61
1681788000000|2023-04-18 03:20:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|75
1681788300000|2023-04-18 03:25:00|9.14|9.04|9.14|9.04|9.15|9.05|9.13|9.03|143
1681788600000|2023-04-18 03:30:00|9.13|9.03|9.16|9.06|9.16|9.06|9.13|9.03|46
1681788900000|2023-04-18 03:35:00|9.15|9.05|9.17|9.07|9.17|9.07|9.14|9.04|43
1681789200000|2023-04-18 03:40:00|9.16|9.06|9.18|9.08|9.18|9.08|9.16|9.06|85
1681789500000|2023-04-18 03:45:00|9.17|9.07|9.16|9.06|9.18|9.08|9.16|9.06|48
1681789800000|2023-04-18 03:50:00|9.17|9.07|9.16|9.06|9.17|9.07|9.15|9.05|48
1681790100000|2023-04-18 03:55:00|9.15|9.05|9.17|9.07|9.18|9.08|9.15|9.05|37
1681790400000|2023-04-18 04:00:00|9.16|9.06|9.16|9.06|9.17|9.07|9.16|9.06|17
1681790700000|2023-04-18 04:05:00|9.17|9.07|9.18|9.08|9.18|9.08|9.16|9.06|60
1681791000000|2023-04-18 04:10:00|9.17|9.07|9.19|9.09|9.2|9.1|9.17|9.07|13
1681791300000|2023-04-18 04:15:00|9.18|9.08|9.18|9.08|9.19|9.09|9.17|9.07|79
1681791600000|2023-04-18 04:20:00|9.19|9.09|9.18|9.08|9.19|9.09|9.18|9.08|62
1681791900000|2023-04-18 04:25:00|9.19|9.09|9.2|9.1|9.21|9.11|9.18|9.08|76
1681792200000|2023-04-18 04:30:00|9.19|9.09|9.18|9.08|9.21|9.11|9.18|9.08|94
1681792500000|2023-04-18 04:35:00|9.19|9.09|9.2|9.1|9.21|9.11|9.18|9.08|86
1681792800000|2023-04-18 04:40:00|9.21|9.11|9.21|9.11|9.22|9.12|9.2|9.1|55
1681793100000|2023-04-18 04:45:00|9.22|9.12|9.21|9.11|9.22|9.12|9.2|9.1|62
1681793400000|2023-04-18 04:50:00|9.22|9.12|9.24|9.14|9.25|9.15|9.21|9.11|121
1681793700000|2023-04-18 04:55:00|9.25|9.15|9.29|9.19|9.29|9.19|9.24|9.14|51
1681794000000|2023-04-18 05:00:00|9.28|9.18|9.33|9.23|9.36|9.26|9.28|9.18|162
1681794300000|2023-04-18 05:05:00|9.32|9.22|9.42|9.32|9.42|9.32|9.31|9.21|151
1681794600000|2023-04-18 05:10:00|9.41|9.31|9.41|9.31|9.42|9.32|9.38|9.28|177
1681794900000|2023-04-18 05:15:00|9.42|9.32|9.38|9.28|9.42|9.32|9.36|9.26|189
1681795200000|2023-04-18 05:20:00|9.37|9.27|9.38|9.28|9.41|9.31|9.36|9.26|200
1681795500000|2023-04-18 05:25:00|9.37|9.27|9.36|9.26|9.38|9.28|9.35|9.25|158
1681795800000|2023-04-18 05:30:00|9.37|9.27|9.37|9.27|9.38|9.28|9.35|9.25|115
1681796100000|2023-04-18 05:35:00|9.36|9.26|9.37|9.27|9.39|9.29|9.36|9.26|116
1681796400000|2023-04-18 05:40:00|9.36|9.26|9.34|9.24|9.37|9.27|9.33|9.23|161
1681796700000|2023-04-18 05:45:00|9.35|9.25|9.33|9.23|9.36|9.26|9.33|9.23|159
1681797000000|2023-04-18 05:50:00|9.34|9.24|9.32|9.22|9.34|9.24|9.31|9.21|99
1681797300000|2023-04-18 05:55:00|9.31|9.21|9.32|9.22|9.33|9.23|9.31|9.21|96
1681797600000|2023-04-18 06:00:00|9.33|9.23|9.31|9.21|9.34|9.24|9.31|9.21|119
1681797900000|2023-04-18 06:05:00|9.32|9.22|9.31|9.21|9.32|9.22|9.29|9.19|118
1681798200000|2023-04-18 06:10:00|9.3|9.2|9.3|9.2|9.31|9.21|9.29|9.19|55
1681798500000|2023-04-18 06:15:00|9.29|9.19|9.34|9.24|9.35|9.25|9.29|9.19|68
1681798800000|2023-04-18 06:20:00|9.35|9.25|9.35|9.25|9.36|9.26|9.34|9.24|135
1681799100000|2023-04-18 06:25:00|9.36|9.26|9.33|9.23|9.36|9.26|9.33|9.23|54
1681799400000|2023-04-18 06:30:00|9.34|9.24|9.34|9.24|9.37|9.27|9.33|9.23|63
1681799700000|2023-04-18 06:35:00|9.33|9.23|9.34|9.24|9.35|9.25|9.33|9.23|84
1681800000000|2023-04-18 06:40:00|9.35|9.25|9.35|9.25|9.36|9.26|9.34|9.24|55
1681800300000|2023-04-18 06:45:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|99
1681800600000|2023-04-18 06:50:00|9.33|9.23|9.35|9.25|9.36|9.26|9.33|9.23|25
1681800900000|2023-04-18 06:55:00|9.34|9.24|9.36|9.26|9.38|9.28|9.34|9.24|97
1681801200000|2023-04-18 07:00:00|9.37|9.27|9.34|9.24|9.37|9.27|9.33|9.23|100
1681801500000|2023-04-18 07:05:00|9.33|9.23|9.31|9.21|9.34|9.24|9.31|9.21|103
1681801800000|2023-04-18 07:10:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|23
1681802100000|2023-04-18 07:15:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|43
1681802400000|2023-04-18 07:20:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|53
1681802700000|2023-04-18 07:25:00|9.33|9.23|9.33|9.23|9.33|9.23|9.32|9.22|71
1681803000000|2023-04-18 07:30:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|71
1681803300000|2023-04-18 07:35:00|9.35|9.25|9.36|9.26|9.36|9.26|9.34|9.24|80
1681803600000|2023-04-18 07:40:00|9.35|9.25|9.32|9.22|9.36|9.26|9.32|9.22|76
1681803900000|2023-04-18 07:45:00|9.33|9.23|9.33|9.23|9.33|9.23|9.31|9.21|85
1681804200000|2023-04-18 07:50:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|83
1681804500000|2023-04-18 07:55:00|9.35|9.25|9.34|9.24|9.35|9.25|9.33|9.23|64
1681804800000|2023-04-18 08:00:00|9.35|9.25|9.35|9.25|9.36|9.26|9.34|9.24|105
1681805100000|2023-04-18 08:05:00|9.34|9.24|9.33|9.23|9.34|9.24|9.32|9.22|26
1681805400000|2023-04-18 08:10:00|9.32|9.22|9.35|9.25|9.35|9.25|9.32|9.22|48
1681805700000|2023-04-18 08:15:00|9.34|9.24|9.31|9.21|9.35|9.25|9.3|9.2|110
1681806000000|2023-04-18 08:20:00|9.32|9.22|9.31|9.21|9.32|9.22|9.3|9.2|150
1681806300000|2023-04-18 08:25:00|9.3|9.2|9.3|9.2|9.32|9.22|9.29|9.19|115
1681806600000|2023-04-18 08:30:00|9.31|9.21|9.3|9.2|9.32|9.22|9.29|9.19|58
1681806900000|2023-04-18 08:35:00|9.29|9.19|9.29|9.19|9.3|9.2|9.28|9.18|75
1681807200000|2023-04-18 08:40:00|9.3|9.2|9.29|9.19|9.3|9.2|9.29|9.19|14
1681807500000|2023-04-18 08:45:00|9.3|9.2|9.28|9.18|9.3|9.2|9.26|9.16|73
1681807800000|2023-04-18 08:50:00|9.29|9.19|9.3|9.2|9.3|9.2|9.28|9.18|48
1681808100000|2023-04-18 08:55:00|9.29|9.19|9.3|9.2|9.3|9.2|9.28|9.18|102
1681808400000|2023-04-18 09:00:00|9.31|9.21|9.36|9.26|9.39|9.29|9.3|9.2|96
1681808700000|2023-04-18 09:05:00|9.37|9.27|9.34|9.24|9.38|9.28|9.34|9.24|68
1681809000000|2023-04-18 09:10:00|9.35|9.25|9.35|9.25|9.39|9.29|9.34|9.24|107
1681809300000|2023-04-18 09:15:00|9.34|9.24|9.35|9.25|9.36|9.26|9.34|9.24|40
1681809600000|2023-04-18 09:20:00|9.36|9.26|9.35|9.25|9.36|9.26|9.34|9.24|60
1681809900000|2023-04-18 09:25:00|9.34|9.24|9.36|9.26|9.37|9.27|9.34|9.24|37
1681810200000|2023-04-18 09:30:00|9.37|9.27|9.36|9.26|9.37|9.27|9.35|9.25|168
1681810500000|2023-04-18 09:35:00|9.35|9.25|9.38|9.28|9.38|9.28|9.35|9.25|102
1681810800000|2023-04-18 09:40:00|9.37|9.27|9.36|9.26|9.38|9.28|9.36|9.26|60
1681811100000|2023-04-18 09:45:00|9.37|9.27|9.34|9.24|9.37|9.27|9.34|9.24|104
1681811400000|2023-04-18 09:50:00|9.35|9.25|9.33|9.23|9.35|9.25|9.33|9.23|55
1681811700000|2023-04-18 09:55:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|63
1681812000000|2023-04-18 10:00:00|9.35|9.25|9.36|9.26|9.37|9.27|9.34|9.24|28
1681812300000|2023-04-18 10:05:00|9.37|9.27|9.34|9.24|9.37|9.27|9.34|9.24|70
1681812600000|2023-04-18 10:10:00|9.35|9.25|9.34|9.24|9.35|9.25|9.34|9.24|106
1681812900000|2023-04-18 10:15:00|9.35|9.25|9.35|9.25|9.36|9.26|9.34|9.24|79
1681813200000|2023-04-18 10:20:00|9.36|9.26|9.36|9.26|9.36|9.26|9.34|9.24|75
1681813500000|2023-04-18 10:25:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|40
1681813800000|2023-04-18 10:30:00|9.35|9.25|9.33|9.23|9.36|9.26|9.33|9.23|25
1681814100000|2023-04-18 10:35:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|74
1681814400000|2023-04-18 10:40:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|40
1681814700000|2023-04-18 10:45:00|9.34|9.24|9.4|9.3|9.4|9.3|9.34|9.24|29
1681815000000|2023-04-18 10:50:00|9.39|9.29|9.36|9.26|9.39|9.29|9.36|9.26|84
1681815300000|2023-04-18 10:55:00|9.37|9.27|9.35|9.25|9.37|9.27|9.35|9.25|31
1681815600000|2023-04-18 11:00:00|9.36|9.26|9.34|9.24|9.36|9.26|9.34|9.24|87
1681815900000|2023-04-18 11:05:00|9.35|9.25|9.35|9.25|9.35|9.25|9.34|9.24|49
1681816200000|2023-04-18 11:10:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|64
1681816500000|2023-04-18 11:15:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|30
1681816800000|2023-04-18 11:20:00|9.36|9.26|9.34|9.24|9.36|9.26|9.33|9.23|113
1681817100000|2023-04-18 11:25:00|9.35|9.25|9.34|9.24|9.35|9.25|9.34|9.24|84
1681817400000|2023-04-18 11:30:00|9.35|9.25|9.38|9.28|9.39|9.29|9.34|9.24|66
1681817700000|2023-04-18 11:35:00|9.37|9.27|9.39|9.29|9.42|9.32|9.37|9.27|93
1681818000000|2023-04-18 11:40:00|9.4|9.3|9.39|9.29|9.4|9.3|9.37|9.27|48
1681818300000|2023-04-18 11:45:00|9.38|9.28|9.4|9.3|9.4|9.3|9.38|9.28|79
1681818600000|2023-04-18 11:50:00|9.41|9.31|9.41|9.31|9.42|9.32|9.39|9.29|45
1681818900000|2023-04-18 11:55:00|9.4|9.3|9.41|9.31|9.42|9.32|9.4|9.3|64
1681819200000|2023-04-18 12:00:00|9.4|9.3|9.39|9.29|9.42|9.32|9.38|9.28|180
1681819500000|2023-04-18 12:05:00|9.38|9.28|9.38|9.28|9.4|9.3|9.37|9.27|49
1681819800000|2023-04-18 12:10:00|9.37|9.27|9.38|9.28|9.39|9.29|9.37|9.27|126
1681820100000|2023-04-18 12:15:00|9.39|9.29|9.38|9.28|9.4|9.3|9.37|9.27|110
1681820400000|2023-04-18 12:20:00|9.39|9.29|9.4|9.3|9.4|9.3|9.38|9.28|122
1681820700000|2023-04-18 12:25:00|9.41|9.31|9.47|9.37|9.47|9.37|9.41|9.31|119
1681821000000|2023-04-18 12:30:00|9.46|9.36|9.42|9.32|9.5|9.4|9.41|9.31|79
1681821300000|2023-04-18 12:35:00|9.41|9.31|9.42|9.32|9.43|9.33|9.41|9.31|32
1681821600000|2023-04-18 12:40:00|9.43|9.33|9.38|9.28|9.43|9.33|9.38|9.28|140
1681821900000|2023-04-18 12:45:00|9.39|9.29|9.4|9.3|9.41|9.31|9.38|9.28|68
1681822200000|2023-04-18 12:50:00|9.39|9.29|9.38|9.28|9.4|9.3|9.38|9.28|42
1681822500000|2023-04-18 12:55:00|9.37|9.27|9.37|9.27|9.39|9.29|9.36|9.26|37
1681822800000|2023-04-18 13:00:00|9.38|9.28|9.39|9.29|9.4|9.3|9.37|9.27|54
1681823100000|2023-04-18 13:05:00|9.38|9.28|9.37|9.27|9.39|9.29|9.36|9.26|46
1681823400000|2023-04-18 13:10:00|9.38|9.28|9.38|9.28|9.39|9.29|9.37|9.27|137
1681823700000|2023-04-18 13:15:00|9.37|9.27|9.39|9.29|9.4|9.3|9.37|9.27|59
1681824000000|2023-04-18 13:20:00|9.38|9.28|9.39|9.29|9.39|9.29|9.37|9.27|46
1681824300000|2023-04-18 13:25:00|9.38|9.28|9.4|9.3|9.41|9.31|9.38|9.28|57
1681824600000|2023-04-18 13:30:00|9.39|9.29|9.38|9.28|9.39|9.29|9.37|9.27|100
1681824900000|2023-04-18 13:35:00|9.39|9.29|9.38|9.28|9.4|9.3|9.38|9.28|40
1681825200000|2023-04-18 13:40:00|9.39|9.29|9.4|9.3|9.4|9.3|9.38|9.28|34
1681825500000|2023-04-18 13:45:00|9.41|9.31|9.42|9.32|9.42|9.32|9.4|9.3|28
1681825800000|2023-04-18 13:50:00|9.43|9.33|9.42|9.32|9.43|9.33|9.4|9.3|80
1681826100000|2023-04-18 13:55:00|9.41|9.31|9.4|9.3|9.42|9.32|9.4|9.3|74
1681826400000|2023-04-18 14:00:00|9.41|9.31|9.37|9.27|9.41|9.31|9.37|9.27|59
1681826700000|2023-04-18 14:05:00|9.38|9.28|9.39|9.29|9.4|9.3|9.37|9.27|54
1681827000000|2023-04-18 14:10:00|9.38|9.28|9.38|9.28|9.39|9.29|9.38|9.28|47
1681827300000|2023-04-18 14:15:00|9.39|9.29|9.39|9.29|9.41|9.31|9.38|9.28|19
1681827600000|2023-04-18 14:20:00|9.4|9.3|9.41|9.31|9.42|9.32|9.4|9.3|50
1681827900000|2023-04-18 14:25:00|9.4|9.3|9.35|9.25|9.41|9.31|9.35|9.25|86
1681828200000|2023-04-18 14:30:00|9.34|9.24|9.35|9.25|9.36|9.26|9.31|9.21|74
1681828500000|2023-04-18 14:35:00|9.36|9.26|9.39|9.29|9.4|9.3|9.36|9.26|38
1681828800000|2023-04-18 14:40:00|9.38|9.28|9.39|9.29|9.39|9.29|9.37|9.27|36
1681829100000|2023-04-18 14:45:00|9.38|9.28|9.39|9.29|9.39|9.29|9.37|9.27|32
1681829400000|2023-04-18 14:50:00|9.38|9.28|9.43|9.33|9.46|9.36|9.38|9.28|58
1681829700000|2023-04-18 14:55:00|9.44|9.34|9.44|9.34|9.46|9.36|9.42|9.32|117
1681830000000|2023-04-18 15:00:00|9.43|9.33|9.42|9.32|9.46|9.36|9.42|9.32|66
1681830300000|2023-04-18 15:05:00|9.43|9.33|9.4|9.3|9.43|9.33|9.39|9.29|162
1681830600000|2023-04-18 15:10:00|9.41|9.31|9.45|9.35|9.48|9.38|9.4|9.3|115
1681830900000|2023-04-18 15:15:00|9.44|9.34|9.43|9.33|9.47|9.37|9.42|9.32|86
1681831200000|2023-04-18 15:20:00|9.44|9.34|9.44|9.34|9.47|9.37|9.42|9.32|113
1681831500000|2023-04-18 15:25:00|9.45|9.35|9.47|9.37|9.47|9.37|9.43|9.33|121
1681831800000|2023-04-18 15:30:00|9.46|9.36|9.45|9.35|9.47|9.37|9.45|9.35|118
1681832100000|2023-04-18 15:35:00|9.46|9.36|9.44|9.34|9.46|9.36|9.43|9.33|81
1681832400000|2023-04-18 15:40:00|9.43|9.33|9.5|9.4|9.55|9.45|9.43|9.33|129
1681832700000|2023-04-18 15:45:00|9.51|9.41|9.47|9.37|9.52|9.42|9.47|9.37|115
1681833000000|2023-04-18 15:50:00|9.48|9.38|9.44|9.34|9.48|9.38|9.43|9.33|113
1681833300000|2023-04-18 15:55:00|9.45|9.35|9.42|9.32|9.45|9.35|9.42|9.32|118
1681833600000|2023-04-18 16:00:00|9.43|9.33|9.45|9.35|9.46|9.36|9.42|9.32|57
1681833900000|2023-04-18 16:05:00|9.44|9.34|9.46|9.36|9.46|9.36|9.44|9.34|71
1681834200000|2023-04-18 16:10:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|111
1681834500000|2023-04-18 16:15:00|9.44|9.34|9.46|9.36|9.47|9.37|9.44|9.34|109
1681834800000|2023-04-18 16:20:00|9.47|9.37|9.47|9.37|9.47|9.37|9.46|9.36|99
1681835100000|2023-04-18 16:25:00|9.46|9.36|9.44|9.34|9.48|9.38|9.44|9.34|61
1681835400000|2023-04-18 16:30:00|9.45|9.35|9.38|9.28|9.45|9.35|9.37|9.27|57
1681835700000|2023-04-18 16:35:00|9.39|9.29|9.38|9.28|9.39|9.29|9.37|9.27|71
1681836000000|2023-04-18 16:40:00|9.37|9.27|9.38|9.28|9.38|9.28|9.37|9.27|64
1681836300000|2023-04-18 16:45:00|9.39|9.29|9.37|9.27|9.39|9.29|9.36|9.26|49
1681836600000|2023-04-18 16:50:00|9.38|9.28|9.39|9.29|9.39|9.29|9.35|9.25|52
1681836900000|2023-04-18 16:55:00|9.38|9.28|9.36|9.26|9.39|9.29|9.36|9.26|104
1681837200000|2023-04-18 17:00:00|9.37|9.27|9.38|9.28|9.38|9.28|9.36|9.26|20
1681837500000|2023-04-18 17:05:00|9.39|9.29|9.38|9.28|9.39|9.29|9.38|9.28|22
1681837800000|2023-04-18 17:10:00|9.37|9.27|9.4|9.3|9.4|9.3|9.37|9.27|62
1681838100000|2023-04-18 17:15:00|9.39|9.29|9.38|9.28|9.42|9.32|9.38|9.28|81
1681838400000|2023-04-18 17:20:00|9.37|9.27|9.36|9.26|9.38|9.28|9.34|9.24|90
1681838700000|2023-04-18 17:25:00|9.35|9.25|9.34|9.24|9.37|9.27|9.34|9.24|56
1681839000000|2023-04-18 17:30:00|9.33|9.23|9.37|9.27|9.37|9.27|9.33|9.23|65
1681839300000|2023-04-18 17:35:00|9.36|9.26|9.37|9.27|9.39|9.29|9.36|9.26|112
1681839600000|2023-04-18 17:40:00|9.36|9.26|9.36|9.26|9.38|9.28|9.34|9.24|143
1681839900000|2023-04-18 17:45:00|9.35|9.25|9.35|9.25|9.37|9.27|9.34|9.24|75
1681840200000|2023-04-18 17:50:00|9.33|9.23|9.27|9.17|9.33|9.23|9.21|9.11|152
1681840500000|2023-04-18 17:55:00|9.26|9.16|9.24|9.14|9.27|9.17|9.22|9.12|97
1681840800000|2023-04-18 18:00:00|9.23|9.13|9.27|9.17|9.27|9.17|9.22|9.12|71
1681841100000|2023-04-18 18:05:00|9.26|9.16|9.27|9.17|9.27|9.17|9.24|9.14|150
1681841400000|2023-04-18 18:10:00|9.26|9.16|9.27|9.17|9.28|9.18|9.26|9.16|100
1681841700000|2023-04-18 18:15:00|9.28|9.18|9.32|9.22|9.32|9.22|9.27|9.17|75
1681842000000|2023-04-18 18:20:00|9.31|9.21|9.33|9.23|9.33|9.23|9.31|9.21|65
1681842300000|2023-04-18 18:25:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|107
1681842600000|2023-04-18 18:30:00|9.33|9.23|9.35|9.25|9.36|9.26|9.33|9.23|59
1681842900000|2023-04-18 18:35:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|104
1681843200000|2023-04-18 18:40:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|63
1681843500000|2023-04-18 18:45:00|9.35|9.25|9.32|9.22|9.35|9.25|9.3|9.2|98
1681843800000|2023-04-18 18:50:00|9.31|9.21|9.33|9.23|9.33|9.23|9.3|9.2|67
1681844100000|2023-04-18 18:55:00|9.32|9.22|9.33|9.23|9.33|9.23|9.31|9.21|48
1681844400000|2023-04-18 19:00:00|9.32|9.22|9.34|9.24|9.35|9.25|9.31|9.21|53
1681844700000|2023-04-18 19:05:00|9.35|9.25|9.35|9.25|9.35|9.25|9.34|9.24|139
1681845000000|2023-04-18 19:10:00|9.34|9.24|9.34|9.24|9.35|9.25|9.34|9.24|63
1681845300000|2023-04-18 19:15:00|9.35|9.25|9.37|9.27|9.37|9.27|9.34|9.24|107
1681845600000|2023-04-18 19:20:00|9.36|9.26|9.35|9.25|9.37|9.27|9.35|9.25|84
1681845900000|2023-04-18 19:25:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|68
1681846200000|2023-04-18 19:30:00|9.34|9.24|9.36|9.26|9.37|9.27|9.34|9.24|73
1681846500000|2023-04-18 19:35:00|9.37|9.27|9.36|9.26|9.37|9.27|9.36|9.26|24
1681846800000|2023-04-18 19:40:00|9.37|9.27|9.37|9.27|9.37|9.27|9.36|9.26|21
1681847100000|2023-04-18 19:45:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|9
1681847400000|2023-04-18 19:50:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|54
1681847700000|2023-04-18 19:55:00|9.37|9.27|9.36|9.26|9.37|9.27|9.36|9.26|46
1681848000000|2023-04-18 20:00:00|9.35|9.25|9.34|9.24|9.36|9.26|9.33|9.23|114
1681848300000|2023-04-18 20:05:00|9.33|9.23|9.35|9.25|9.35|9.25|9.33|9.23|3
1681848600000|2023-04-18 20:10:00|9.34|9.24|9.34|9.24|9.35|9.25|9.34|9.24|29
1681848900000|2023-04-18 20:15:00|9.35|9.25|9.35|9.25|9.36|9.26|9.34|9.24|43
1681849200000|2023-04-18 20:20:00|9.36|9.26|9.34|9.24|9.37|9.27|9.34|9.24|55
1681849500000|2023-04-18 20:25:00|9.35|9.25|9.35|9.25|9.36|9.26|9.34|9.24|67
1681849800000|2023-04-18 20:30:00|9.36|9.26|9.35|9.25|9.36|9.26|9.34|9.24|38
1681850100000|2023-04-18 20:35:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|39
1681850400000|2023-04-18 20:40:00|9.35|9.25|9.37|9.27|9.37|9.27|9.35|9.25|23
1681850700000|2023-04-18 20:45:00|9.36|9.26|9.38|9.28|9.38|9.28|9.36|9.26|59
1681851000000|2023-04-18 20:50:00|9.37|9.27|9.38|9.28|9.38|9.28|9.36|9.26|38
1681851300000|2023-04-18 20:55:00|9.37|9.27|9.36|9.26|9.38|9.28|9.36|9.26|14
1681851600000|2023-04-18 21:00:00|9.35|9.25|9.35|9.25|9.36|9.26|9.33|9.23|9
1681851900000|2023-04-18 21:05:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|8
1681852200000|2023-04-18 21:10:00|9.34|9.24|9.35|9.25|9.36|9.26|9.34|9.24|6
1681852500000|2023-04-18 21:15:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|16
1681852800000|2023-04-18 21:20:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|7
1681853100000|2023-04-18 21:25:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|10
1681853400000|2023-04-18 21:30:00|9.35|9.25|9.35|9.25|9.35|9.25|9.34|9.24|3
1681853700000|2023-04-18 21:35:00|9.34|9.24|9.34|9.24|9.34|9.24|9.33|9.23|21
1681854000000|2023-04-18 21:40:00|9.35|9.25|9.35|9.25|9.35|9.25|9.34|9.24|11
1681854300000|2023-04-18 21:45:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|37
1681854600000|2023-04-18 21:50:00|9.37|9.27|9.39|9.29|9.39|9.29|9.36|9.26|13
1681854900000|2023-04-18 21:55:00|9.4|9.3|9.4|9.3|9.41|9.31|9.39|9.29|57
1681855200000|2023-04-18 22:00:00|9.41|9.31|9.39|9.29|9.41|9.31|9.39|9.29|55
1681855500000|2023-04-18 22:05:00|9.4|9.3|9.39|9.29|9.4|9.3|9.39|9.29|90
1681855800000|2023-04-18 22:10:00|9.38|9.28|9.37|9.27|9.39|9.29|9.37|9.27|52
1681856100000|2023-04-18 22:15:00|9.38|9.28|9.4|9.3|9.4|9.3|9.38|9.28|14
1681856400000|2023-04-18 22:20:00|9.39|9.29|9.39|9.29|9.4|9.3|9.38|9.28|65
1681856700000|2023-04-18 22:25:00|9.4|9.3|9.38|9.28|9.4|9.3|9.38|9.28|65
1681857000000|2023-04-18 22:30:00|9.39|9.29|9.37|9.27|9.39|9.29|9.36|9.26|19
1681857300000|2023-04-18 22:35:00|9.36|9.26|9.38|9.28|9.38|9.28|9.36|9.26|23
1681857600000|2023-04-18 22:40:00|9.37|9.27|9.38|9.28|9.38|9.28|9.36|9.26|78
1681857900000|2023-04-18 22:45:00|9.39|9.29|9.36|9.26|9.39|9.29|9.36|9.26|50
1681858200000|2023-04-18 22:50:00|9.37|9.27|9.37|9.27|9.38|9.28|9.36|9.26|7
1681858500000|2023-04-18 22:55:00|9.38|9.28|9.4|9.3|9.4|9.3|9.37|9.27|27
1681858800000|2023-04-18 23:00:00|9.39|9.29|9.41|9.31|9.41|9.31|9.39|9.29|23
1681859100000|2023-04-18 23:05:00|9.42|9.32|9.41|9.31|9.42|9.32|9.4|9.3|62
1681859400000|2023-04-18 23:10:00|9.42|9.32|9.42|9.32|9.42|9.32|9.41|9.31|37
1681859700000|2023-04-18 23:15:00|9.41|9.31|9.4|9.3|9.42|9.32|9.4|9.3|40
1681860000000|2023-04-18 23:20:00|9.39|9.29|9.44|9.34|9.44|9.34|9.39|9.29|18
1681860300000|2023-04-18 23:25:00|9.43|9.33|9.45|9.35|9.45|9.35|9.43|9.33|109
1681860600000|2023-04-18 23:30:00|9.46|9.36|9.45|9.35|9.46|9.36|9.45|9.35|44
1681860900000|2023-04-18 23:35:00|9.46|9.36|9.46|9.36|9.46|9.36|9.45|9.35|25
1681861200000|2023-04-18 23:40:00|9.45|9.35|9.46|9.36|9.47|9.37|9.45|9.35|62
1681861500000|2023-04-18 23:45:00|9.47|9.37|9.45|9.35|9.47|9.37|9.45|9.35|95
1681861800000|2023-04-18 23:50:00|9.46|9.36|9.44|9.34|9.46|9.36|9.44|9.34|89
1681862100000|2023-04-18 23:55:00|9.43|9.33|9.46|9.36|9.47|9.37|9.43|9.33|42
1681862400000|2023-04-19 00:00:00|9.45|9.35|9.45|9.35|9.45|9.35|9.44|9.34|79
1681862700000|2023-04-19 00:05:00|9.44|9.34|9.43|9.33|9.45|9.35|9.43|9.33|108
1681863000000|2023-04-19 00:10:00|9.44|9.34|9.43|9.33|9.44|9.34|9.39|9.29|38
1681863300000|2023-04-19 00:15:00|9.42|9.32|9.43|9.33|9.44|9.34|9.41|9.31|62
1681863600000|2023-04-19 00:20:00|9.44|9.34|9.41|9.31|9.44|9.34|9.4|9.3|96
1681863900000|2023-04-19 00:25:00|9.42|9.32|9.41|9.31|9.42|9.32|9.4|9.3|16
1681864200000|2023-04-19 00:30:00|9.4|9.3|9.4|9.3|9.41|9.31|9.4|9.3|3
1681864500000|2023-04-19 00:35:00|9.41|9.31|9.4|9.3|9.42|9.32|9.4|9.3|20
1681864800000|2023-04-19 00:40:00|9.41|9.31|9.42|9.32|9.42|9.32|9.4|9.3|86
1681865100000|2023-04-19 00:45:00|9.41|9.31|9.41|9.31|9.42|9.32|9.39|9.29|39
1681865400000|2023-04-19 00:50:00|9.42|9.32|9.43|9.33|9.43|9.33|9.41|9.31|62
1681865700000|2023-04-19 00:55:00|9.42|9.32|9.41|9.31|9.43|9.33|9.4|9.3|20
1681866000000|2023-04-19 01:00:00|9.42|9.32|9.4|9.3|9.42|9.32|9.4|9.3|17
1681866300000|2023-04-19 01:05:00|9.41|9.31|9.38|9.28|9.41|9.31|9.38|9.28|30
1681866600000|2023-04-19 01:10:00|9.39|9.29|9.38|9.28|9.39|9.29|9.38|9.28|52
1681866900000|2023-04-19 01:15:00|9.39|9.29|9.39|9.29|9.4|9.3|9.39|9.29|5
1681867200000|2023-04-19 01:20:00|9.4|9.3|9.41|9.31|9.41|9.31|9.4|9.3|2
1681867500000|2023-04-19 01:25:00|9.42|9.32|9.42|9.32|9.42|9.32|9.41|9.31|3
1681867800000|2023-04-19 01:30:00|9.41|9.31|9.43|9.33|9.43|9.33|9.41|9.31|19
1681868100000|2023-04-19 01:35:00|9.42|9.32|9.4|9.3|9.43|9.33|9.4|9.3|37
1681868400000|2023-04-19 01:40:00|9.39|9.29|9.4|9.3|9.41|9.31|9.39|9.29|22
1681868700000|2023-04-19 01:45:00|9.39|9.29|9.38|9.28|9.4|9.3|9.38|9.28|24
1681869000000|2023-04-19 01:50:00|9.39|9.29|9.37|9.27|9.39|9.29|9.37|9.27|41
1681869300000|2023-04-19 01:55:00|9.36|9.26|9.36|9.26|9.37|9.27|9.36|9.26|49
1681869600000|2023-04-19 02:00:00|9.37|9.27|9.37|9.27|9.38|9.28|9.36|9.26|25
1681869900000|2023-04-19 02:05:00|9.36|9.26|9.37|9.27|9.37|9.27|9.35|9.25|26
1681870200000|2023-04-19 02:10:00|9.36|9.26|9.37|9.27|9.38|9.28|9.35|9.25|24
1681870500000|2023-04-19 02:15:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|31
1681870800000|2023-04-19 02:20:00|9.35|9.25|9.36|9.26|9.37|9.27|9.35|9.25|34
1681871100000|2023-04-19 02:25:00|9.37|9.27|9.38|9.28|9.38|9.28|9.37|9.27|14
1681871400000|2023-04-19 02:30:00|9.37|9.27|9.4|9.3|9.4|9.3|9.37|9.27|72
1681871700000|2023-04-19 02:35:00|9.39|9.29|9.41|9.31|9.41|9.31|9.39|9.29|67
1681872000000|2023-04-19 02:40:00|9.4|9.3|9.4|9.3|9.41|9.31|9.39|9.29|63
1681872300000|2023-04-19 02:45:00|9.39|9.29|9.4|9.3|9.41|9.31|9.39|9.29|32
1681872600000|2023-04-19 02:50:00|9.41|9.31|9.4|9.3|9.41|9.31|9.39|9.29|40
1681872900000|2023-04-19 02:55:00|9.41|9.31|9.41|9.31|9.41|9.31|9.4|9.3|41
1681873200000|2023-04-19 03:00:00|9.4|9.3|9.42|9.32|9.42|9.32|9.4|9.3|19
1681873500000|2023-04-19 03:05:00|9.41|9.31|9.4|9.3|9.42|9.32|9.4|9.3|22
1681873800000|2023-04-19 03:10:00|9.41|9.31|9.41|9.31|9.42|9.32|9.4|9.3|53
1681874100000|2023-04-19 03:15:00|9.42|9.32|9.41|9.31|9.42|9.32|9.41|9.31|42
1681874400000|2023-04-19 03:20:00|9.4|9.3|9.4|9.3|9.41|9.31|9.39|9.29|95
1681874700000|2023-04-19 03:25:00|9.39|9.29|9.39|9.29|9.39|9.29|9.39|9.29|1
1681875000000|2023-04-19 03:30:00|9.38|9.28|9.39|9.29|9.4|9.3|9.38|9.28|14
1681875300000|2023-04-19 03:35:00|9.38|9.28|9.38|9.28|9.39|9.29|9.37|9.27|23
1681875600000|2023-04-19 03:40:00|9.39|9.29|9.36|9.26|9.39|9.29|9.36|9.26|6
1681875900000|2023-04-19 03:45:00|9.35|9.25|9.37|9.27|9.38|9.28|9.35|9.25|29
1681876200000|2023-04-19 03:50:00|9.36|9.26|9.37|9.27|9.38|9.28|9.36|9.26|28
1681876500000|2023-04-19 03:55:00|9.38|9.28|9.38|9.28|9.38|9.28|9.37|9.27|55
1681876800000|2023-04-19 04:00:00|9.37|9.27|9.36|9.26|9.37|9.27|9.35|9.25|34
1681877100000|2023-04-19 04:05:00|9.35|9.25|9.35|9.25|9.36|9.26|9.32|9.22|44
1681877400000|2023-04-19 04:10:00|9.34|9.24|9.36|9.26|9.36|9.26|9.34|9.24|7
1681877700000|2023-04-19 04:15:00|9.35|9.25|9.37|9.27|9.37|9.27|9.35|9.25|57
1681878000000|2023-04-19 04:20:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|35
1681878300000|2023-04-19 04:25:00|9.37|9.27|9.37|9.27|9.37|9.27|9.36|9.26|17
1681878600000|2023-04-19 04:30:00|9.36|9.26|9.37|9.27|9.37|9.27|9.36|9.26|24
1681878900000|2023-04-19 04:35:00|9.38|9.28|9.38|9.28|9.39|9.29|9.37|9.27|43
1681879200000|2023-04-19 04:40:00|9.39|9.29|9.4|9.3|9.41|9.31|9.38|9.28|30
1681879500000|2023-04-19 04:45:00|9.39|9.29|9.39|9.29|9.4|9.3|9.39|9.29|11
1681879800000|2023-04-19 04:50:00|9.4|9.3|9.39|9.29|9.4|9.3|9.38|9.28|36
1681880100000|2023-04-19 04:55:00|9.4|9.3|9.39|9.29|9.4|9.3|9.39|9.29|58
1681880400000|2023-04-19 05:00:00|9.4|9.3|9.39|9.29|9.4|9.3|9.38|9.28|20
1681880700000|2023-04-19 05:05:00|9.4|9.3|9.4|9.3|9.41|9.31|9.4|9.3|23
1681881000000|2023-04-19 05:10:00|9.39|9.29|9.39|9.29|9.4|9.3|9.39|9.29|21
1681881600000|2023-04-19 05:20:00|9.38|9.28|9.38|9.28|9.39|9.29|9.38|9.28|51
1681882200000|2023-04-19 05:30:00|9.37|9.27|9.38|9.28|9.38|9.28|9.37|9.27|50
1681882500000|2023-04-19 05:35:00|9.37|9.27|9.37|9.27|9.38|9.28|9.37|9.27|13
1681882800000|2023-04-19 05:40:00|9.38|9.28|9.39|9.29|9.39|9.29|9.37|9.27|38
1681883100000|2023-04-19 05:45:00|9.4|9.3|9.4|9.3|9.4|9.3|9.39|9.29|7
1681883400000|2023-04-19 05:50:00|9.39|9.29|9.41|9.31|9.41|9.31|9.39|9.29|37
1681883700000|2023-04-19 05:55:00|9.4|9.3|9.41|9.31|9.41|9.31|9.4|9.3|16
1681884000000|2023-04-19 06:00:00|9.42|9.32|9.41|9.31|9.42|9.32|9.41|9.31|2
1681884300000|2023-04-19 06:05:00|9.4|9.3|9.39|9.29|9.41|9.31|9.39|9.29|24
1681884600000|2023-04-19 06:10:00|9.4|9.3|9.42|9.32|9.42|9.32|9.39|9.29|33
1681884900000|2023-04-19 06:15:00|9.41|9.31|9.38|9.28|9.42|9.32|9.37|9.27|68
1681885200000|2023-04-19 06:20:00|9.39|9.29|9.35|9.25|9.39|9.29|9.35|9.25|67
1681885500000|2023-04-19 06:25:00|9.34|9.24|9.35|9.25|9.36|9.26|9.33|9.23|42
1681885800000|2023-04-19 06:30:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|24
1681886100000|2023-04-19 06:35:00|9.34|9.24|9.36|9.26|9.36|9.26|9.34|9.24|83
1681886400000|2023-04-19 06:40:00|9.35|9.25|9.34|9.24|9.36|9.26|9.34|9.24|22
1681886700000|2023-04-19 06:45:00|9.33|9.23|9.35|9.25|9.35|9.25|9.32|9.22|83
1681887000000|2023-04-19 06:50:00|9.34|9.24|9.34|9.24|9.36|9.26|9.33|9.23|49
1681887300000|2023-04-19 06:55:00|9.33|9.23|9.29|9.19|9.34|9.24|9.28|9.18|64
1681887600000|2023-04-19 07:00:00|9.28|9.18|9.31|9.21|9.31|9.21|9.28|9.18|38
1681887900000|2023-04-19 07:05:00|9.3|9.2|9.32|9.22|9.33|9.23|9.3|9.2|37
1681888200000|2023-04-19 07:10:00|9.33|9.23|9.34|9.24|9.35|9.25|9.32|9.22|54
1681888500000|2023-04-19 07:15:00|9.33|9.23|9.33|9.23|9.35|9.25|9.33|9.23|11
1681888800000|2023-04-19 07:20:00|9.34|9.24|9.34|9.24|9.34|9.24|9.33|9.23|21
1681889100000|2023-04-19 07:25:00|9.33|9.23|9.34|9.24|9.34|9.24|9.33|9.23|42
1681889400000|2023-04-19 07:30:00|9.33|9.23|9.35|9.25|9.35|9.25|9.33|9.23|25
1681889700000|2023-04-19 07:35:00|9.34|9.24|9.35|9.25|9.36|9.26|9.34|9.24|22
1681890000000|2023-04-19 07:40:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|14
1681890300000|2023-04-19 07:45:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|47
1681890600000|2023-04-19 07:50:00|9.35|9.25|9.33|9.23|9.36|9.26|9.33|9.23|39
1681890900000|2023-04-19 07:55:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|67
1681891200000|2023-04-19 08:00:00|9.33|9.23|9.31|9.21|9.34|9.24|9.29|9.19|27
1681891500000|2023-04-19 08:05:00|9.32|9.22|9.28|9.18|9.32|9.22|9.28|9.18|47
1681891800000|2023-04-19 08:10:00|9.29|9.19|9.1|9|9.29|9.19|9|8.9|346
1681892100000|2023-04-19 08:15:00|9.09|8.99|9.03|8.93|9.1|9|9.02|8.92|179
1681892400000|2023-04-19 08:20:00|9.04|8.94|8.73|8.63|9.05|8.95|8.58|8.48|461
1681892700000|2023-04-19 08:25:00|8.74|8.64|8.78|8.68|8.83|8.73|8.72|8.62|351
1681893000000|2023-04-19 08:30:00|8.77|8.67|8.8|8.7|8.83|8.73|8.75|8.65|302
1681893300000|2023-04-19 08:35:00|8.81|8.71|8.85|8.75|8.87|8.77|8.8|8.7|278
1681893600000|2023-04-19 08:40:00|8.86|8.76|8.78|8.68|8.87|8.77|8.78|8.68|232
1681893900000|2023-04-19 08:45:00|8.79|8.69|8.79|8.69|8.84|8.74|8.77|8.67|219
1681894200000|2023-04-19 08:50:00|8.8|8.7|8.8|8.7|8.82|8.72|8.77|8.67|79
1681894500000|2023-04-19 08:55:00|8.79|8.69|8.75|8.65|8.8|8.7|8.74|8.64|217
1681894800000|2023-04-19 09:00:00|8.74|8.64|8.76|8.66|8.8|8.7|8.73|8.63|165
1681895100000|2023-04-19 09:05:00|8.77|8.67|8.77|8.67|8.79|8.69|8.72|8.62|112
1681895400000|2023-04-19 09:10:00|8.78|8.68|8.8|8.7|8.8|8.7|8.76|8.66|129
1681895700000|2023-04-19 09:15:00|8.81|8.71|8.77|8.67|8.81|8.71|8.74|8.64|123
1681896000000|2023-04-19 09:20:00|8.76|8.66|8.76|8.66|8.76|8.66|8.73|8.63|81
1681896300000|2023-04-19 09:25:00|8.77|8.67|8.77|8.67|8.78|8.68|8.75|8.65|43
1681896600000|2023-04-19 09:30:00|8.76|8.66|8.78|8.68|8.79|8.69|8.75|8.65|41
1681896900000|2023-04-19 09:35:00|8.79|8.69|8.81|8.71|8.81|8.71|8.78|8.68|105
1681897200000|2023-04-19 09:40:00|8.8|8.7|8.8|8.7|8.82|8.72|8.8|8.7|69
1681897500000|2023-04-19 09:45:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|132
1681897800000|2023-04-19 09:50:00|8.82|8.72|8.81|8.71|8.82|8.72|8.81|8.71|72
1681898100000|2023-04-19 09:55:00|8.82|8.72|8.82|8.72|8.83|8.73|8.8|8.7|95
1681898400000|2023-04-19 10:00:00|8.83|8.73|8.85|8.75|8.85|8.75|8.81|8.71|33
1681898700000|2023-04-19 10:05:00|8.86|8.76|8.85|8.75|8.86|8.76|8.84|8.74|76
1681899000000|2023-04-19 10:10:00|8.84|8.74|8.84|8.74|8.86|8.76|8.83|8.73|119
1681899300000|2023-04-19 10:15:00|8.83|8.73|8.84|8.74|8.84|8.74|8.81|8.71|138
1681899600000|2023-04-19 10:20:00|8.83|8.73|8.85|8.75|8.86|8.76|8.82|8.72|81
1681899900000|2023-04-19 10:25:00|8.86|8.76|8.84|8.74|8.86|8.76|8.84|8.74|45
1681900200000|2023-04-19 10:30:00|8.83|8.73|8.8|8.7|8.84|8.74|8.79|8.69|112
1681900500000|2023-04-19 10:35:00|8.79|8.69|8.81|8.71|8.81|8.71|8.78|8.68|107
1681900800000|2023-04-19 10:40:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|61
1681901100000|2023-04-19 10:45:00|8.81|8.71|8.8|8.7|8.82|8.72|8.8|8.7|68
1681901400000|2023-04-19 10:50:00|8.81|8.71|8.84|8.74|8.84|8.74|8.8|8.7|78
1681901700000|2023-04-19 10:55:00|8.83|8.73|8.84|8.74|8.84|8.74|8.82|8.72|76
1681902000000|2023-04-19 11:00:00|8.83|8.73|8.83|8.73|8.84|8.74|8.82|8.72|51
1681902300000|2023-04-19 11:05:00|8.84|8.74|8.87|8.77|8.87|8.77|8.83|8.73|86
1681902600000|2023-04-19 11:10:00|8.86|8.76|8.87|8.77|8.87|8.77|8.85|8.75|56
1681902900000|2023-04-19 11:15:00|8.88|8.78|8.88|8.78|8.89|8.79|8.87|8.77|49
1681903200000|2023-04-19 11:20:00|8.87|8.77|8.88|8.78|8.89|8.79|8.87|8.77|72
1681903500000|2023-04-19 11:25:00|8.89|8.79|8.89|8.79|8.9|8.8|8.88|8.78|81
1681903800000|2023-04-19 11:30:00|8.9|8.8|8.91|8.81|8.92|8.82|8.89|8.79|74
1681904100000|2023-04-19 11:35:00|8.9|8.8|8.91|8.81|8.92|8.82|8.88|8.78|78
1681904400000|2023-04-19 11:40:00|8.9|8.8|8.89|8.79|8.91|8.81|8.88|8.78|116
1681904700000|2023-04-19 11:45:00|8.9|8.8|8.87|8.77|8.9|8.8|8.86|8.76|80
1681905000000|2023-04-19 11:50:00|8.86|8.76|8.88|8.78|8.89|8.79|8.86|8.76|45
1681905300000|2023-04-19 11:55:00|8.89|8.79|8.9|8.8|8.9|8.8|8.88|8.78|78
1681905600000|2023-04-19 12:00:00|8.89|8.79|8.86|8.76|8.89|8.79|8.85|8.75|94
1681905900000|2023-04-19 12:05:00|8.85|8.75|8.85|8.75|8.86|8.76|8.84|8.74|33
1681906200000|2023-04-19 12:10:00|8.86|8.76|8.86|8.76|8.87|8.77|8.85|8.75|51
1681906500000|2023-04-19 12:15:00|8.85|8.75|8.85|8.75|8.87|8.77|8.85|8.75|89
1681906800000|2023-04-19 12:20:00|8.86|8.76|8.87|8.77|8.87|8.77|8.86|8.76|30
1681907100000|2023-04-19 12:25:00|8.86|8.76|8.87|8.77|8.87|8.77|8.86|8.76|30
1681907400000|2023-04-19 12:30:00|8.88|8.78|8.87|8.77|8.88|8.78|8.85|8.75|102
1681907700000|2023-04-19 12:35:00|8.86|8.76|8.87|8.77|8.87|8.77|8.86|8.76|120
1681908000000|2023-04-19 12:40:00|8.88|8.78|8.88|8.78|8.89|8.79|8.88|8.78|113
1681908300000|2023-04-19 12:45:00|8.89|8.79|8.88|8.78|8.89|8.79|8.87|8.77|136
1681908600000|2023-04-19 12:50:00|8.89|8.79|8.88|8.78|8.89|8.79|8.87|8.77|32
1681908900000|2023-04-19 12:55:00|8.89|8.79|8.88|8.78|8.89|8.79|8.87|8.77|68
1681909200000|2023-04-19 13:00:00|8.87|8.77|8.86|8.76|8.88|8.78|8.85|8.75|64
1681909500000|2023-04-19 13:05:00|8.87|8.77|8.88|8.78|8.89|8.79|8.87|8.77|44
1681909800000|2023-04-19 13:10:00|8.89|8.79|8.88|8.78|8.89|8.79|8.88|8.78|36
1681910100000|2023-04-19 13:15:00|8.87|8.77|8.91|8.81|8.91|8.81|8.87|8.77|57
1681910400000|2023-04-19 13:20:00|8.9|8.8|8.91|8.81|8.92|8.82|8.9|8.8|58
1681910700000|2023-04-19 13:25:00|8.9|8.8|8.91|8.81|8.92|8.82|8.9|8.8|68
1681911000000|2023-04-19 13:30:00|8.9|8.8|8.91|8.81|8.92|8.82|8.9|8.8|128
1681911300000|2023-04-19 13:35:00|8.92|8.82|8.91|8.81|8.93|8.83|8.91|8.81|66
1681911600000|2023-04-19 13:40:00|8.92|8.82|8.92|8.82|8.92|8.82|8.91|8.81|25
1681911900000|2023-04-19 13:45:00|8.91|8.81|8.98|8.88|8.99|8.89|8.91|8.81|124
1681912200000|2023-04-19 13:50:00|8.99|8.89|8.96|8.86|8.99|8.89|8.96|8.86|114
1681912500000|2023-04-19 13:55:00|8.97|8.87|9.02|8.92|9.04|8.94|8.96|8.86|98
1681912800000|2023-04-19 14:00:00|9.01|8.91|9.07|8.97|9.12|9.02|9.01|8.91|161
1681913100000|2023-04-19 14:05:00|9.08|8.98|9.17|9.07|9.19|9.09|9.07|8.97|186
1681913400000|2023-04-19 14:10:00|9.16|9.06|9.21|9.11|9.25|9.15|9.15|9.05|190
1681913700000|2023-04-19 14:15:00|9.22|9.12|9.19|9.09|9.25|9.15|9.17|9.07|190
1681914000000|2023-04-19 14:20:00|9.18|9.08|9.18|9.08|9.22|9.12|9.17|9.07|145
1681914300000|2023-04-19 14:25:00|9.17|9.07|9.19|9.09|9.21|9.11|9.15|9.05|187
1681914600000|2023-04-19 14:30:00|9.18|9.08|9.18|9.08|9.21|9.11|9.18|9.08|185
1681914900000|2023-04-19 14:35:00|9.17|9.07|9.19|9.09|9.22|9.12|9.17|9.07|103
1681915200000|2023-04-19 14:40:00|9.2|9.1|9.16|9.06|9.2|9.1|9.15|9.05|77
1681915500000|2023-04-19 14:45:00|9.17|9.07|9.16|9.06|9.17|9.07|9.14|9.04|84
1681915800000|2023-04-19 14:50:00|9.15|9.05|9.23|9.13|9.23|9.13|9.15|9.05|113
1681916100000|2023-04-19 14:55:00|9.22|9.12|9.19|9.09|9.23|9.13|9.19|9.09|164
1681916400000|2023-04-19 15:00:00|9.2|9.1|9.2|9.1|9.26|9.16|9.19|9.09|167
1681916700000|2023-04-19 15:05:00|9.21|9.11|9.21|9.11|9.22|9.12|9.17|9.07|199
1681917000000|2023-04-19 15:10:00|9.22|9.12|9.19|9.09|9.22|9.12|9.18|9.08|136
1681917300000|2023-04-19 15:15:00|9.2|9.1|9.2|9.1|9.22|9.12|9.18|9.08|137
1681917600000|2023-04-19 15:20:00|9.21|9.11|9.2|9.1|9.22|9.12|9.19|9.09|94
1681917900000|2023-04-19 15:25:00|9.21|9.11|9.19|9.09|9.22|9.12|9.19|9.09|137
1681918200000|2023-04-19 15:30:00|9.18|9.08|9.17|9.07|9.21|9.11|9.15|9.05|132
1681918500000|2023-04-19 15:35:00|9.18|9.08|9.17|9.07|9.22|9.12|9.15|9.05|94
1681918800000|2023-04-19 15:40:00|9.18|9.08|9.13|9.03|9.19|9.09|9.11|9.01|70
1681919100000|2023-04-19 15:45:00|9.14|9.04|9.1|9|9.15|9.05|9.06|8.96|177
1681919400000|2023-04-19 15:50:00|9.09|8.99|9.11|9.01|9.11|9.01|9.07|8.97|113
1681919700000|2023-04-19 15:55:00|9.1|9|9.14|9.04|9.14|9.04|9.09|8.99|119
1681920000000|2023-04-19 16:00:00|9.15|9.05|9.11|9.01|9.17|9.07|9.11|9.01|119
1681920300000|2023-04-19 16:05:00|9.12|9.02|9.09|8.99|9.15|9.05|9.08|8.98|183
1681920600000|2023-04-19 16:10:00|9.08|8.98|9.12|9.02|9.13|9.03|9.08|8.98|89
1681920900000|2023-04-19 16:15:00|9.11|9.01|9.13|9.03|9.13|9.03|9.1|9|169
1681921200000|2023-04-19 16:20:00|9.12|9.02|9.12|9.02|9.13|9.03|9.11|9.01|95
1681921500000|2023-04-19 16:25:00|9.13|9.03|9.12|9.02|9.13|9.03|9.11|9.01|52
1681921800000|2023-04-19 16:30:00|9.13|9.03|9.17|9.07|9.18|9.08|9.13|9.03|139
1681922100000|2023-04-19 16:35:00|9.16|9.06|9.16|9.06|9.18|9.08|9.15|9.05|119
1681922400000|2023-04-19 16:40:00|9.17|9.07|9.14|9.04|9.18|9.08|9.12|9.02|108
1681922700000|2023-04-19 16:45:00|9.13|9.03|9.1|9|9.14|9.04|9.09|8.99|104
1681923000000|2023-04-19 16:50:00|9.09|8.99|9.1|9|9.11|9.01|9.09|8.99|110
1681923300000|2023-04-19 16:55:00|9.11|9.01|9.11|9.01|9.12|9.02|9.1|9|95
1681923600000|2023-04-19 17:00:00|9.12|9.02|9.1|9|9.13|9.03|9.09|8.99|133
1681923900000|2023-04-19 17:05:00|9.11|9.01|9.11|9.01|9.12|9.02|9.1|9|147
1681924200000|2023-04-19 17:10:00|9.12|9.02|9.1|9|9.12|9.02|9.1|9|43
1681924500000|2023-04-19 17:15:00|9.11|9.01|8.91|8.81|9.11|9.01|8.88|8.78|266
1681924800000|2023-04-19 17:20:00|8.92|8.82|9|8.9|9.02|8.92|8.92|8.82|286
1681925100000|2023-04-19 17:25:00|9.01|8.91|8.97|8.87|9.01|8.91|8.94|8.84|169
1681925400000|2023-04-19 17:30:00|8.98|8.88|8.94|8.84|8.98|8.88|8.9|8.8|136
1681925700000|2023-04-19 17:35:00|8.93|8.83|8.92|8.82|8.97|8.87|8.91|8.81|156
1681926000000|2023-04-19 17:40:00|8.91|8.81|8.88|8.78|8.92|8.82|8.86|8.76|160
1681926300000|2023-04-19 17:45:00|8.89|8.79|8.87|8.77|8.91|8.81|8.83|8.73|206
1681926600000|2023-04-19 17:50:00|8.88|8.78|8.91|8.81|8.91|8.81|8.84|8.74|114
1681926900000|2023-04-19 17:55:00|8.9|8.8|8.87|8.77|8.91|8.81|8.87|8.77|142
1681927200000|2023-04-19 18:00:00|8.88|8.78|8.89|8.79|8.92|8.82|8.87|8.77|190
1681927500000|2023-04-19 18:05:00|8.88|8.78|8.92|8.82|8.93|8.83|8.88|8.78|191
1681927800000|2023-04-19 18:10:00|8.91|8.81|8.92|8.82|8.94|8.84|8.91|8.81|118
1681928100000|2023-04-19 18:15:00|8.93|8.83|8.95|8.85|8.99|8.89|8.92|8.82|190
1681928400000|2023-04-19 18:20:00|8.94|8.84|8.97|8.87|8.97|8.87|8.94|8.84|202
1681928700000|2023-04-19 18:25:00|8.96|8.86|8.93|8.83|8.97|8.87|8.92|8.82|82
1681929000000|2023-04-19 18:30:00|8.92|8.82|8.92|8.82|8.92|8.82|8.9|8.8|37
1681929300000|2023-04-19 18:35:00|8.91|8.81|8.91|8.81|8.93|8.83|8.9|8.8|121
1681929600000|2023-04-19 18:40:00|8.92|8.82|8.93|8.83|8.93|8.83|8.92|8.82|66
1681929900000|2023-04-19 18:45:00|8.94|8.84|8.96|8.86|8.97|8.87|8.92|8.82|57
1681930200000|2023-04-19 18:50:00|8.95|8.85|8.96|8.86|8.97|8.87|8.94|8.84|62
1681930500000|2023-04-19 18:55:00|8.95|8.85|8.96|8.86|8.97|8.87|8.94|8.84|58
1681930800000|2023-04-19 19:00:00|8.95|8.85|8.94|8.84|8.96|8.86|8.93|8.83|106
1681931100000|2023-04-19 19:05:00|8.93|8.83|8.96|8.86|8.96|8.86|8.92|8.82|100
1681931400000|2023-04-19 19:10:00|8.97|8.87|8.99|8.89|8.99|8.89|8.95|8.85|21
1681931700000|2023-04-19 19:15:00|8.98|8.88|8.99|8.89|9|8.9|8.98|8.88|60
1681932000000|2023-04-19 19:20:00|8.98|8.88|8.98|8.88|8.99|8.89|8.97|8.87|113
1681932300000|2023-04-19 19:25:00|8.97|8.87|8.99|8.89|8.99|8.89|8.96|8.86|45
1681932600000|2023-04-19 19:30:00|8.98|8.88|8.97|8.87|9.01|8.91|8.97|8.87|34
1681932900000|2023-04-19 19:35:00|8.96|8.86|8.95|8.85|8.98|8.88|8.94|8.84|126
1681933200000|2023-04-19 19:40:00|8.96|8.86|8.95|8.85|8.97|8.87|8.95|8.85|60
1681933500000|2023-04-19 19:45:00|8.96|8.86|8.95|8.85|8.96|8.86|8.93|8.83|102
1681933800000|2023-04-19 19:50:00|8.96|8.86|8.95|8.85|8.96|8.86|8.93|8.83|148
1681934100000|2023-04-19 19:55:00|8.94|8.84|8.96|8.86|8.97|8.87|8.93|8.83|139
1681934400000|2023-04-19 20:00:00|8.97|8.87|8.94|8.84|8.99|8.89|8.92|8.82|80
1681934700000|2023-04-19 20:05:00|8.93|8.83|9.01|8.91|9.04|8.94|8.93|8.83|133
1681935000000|2023-04-19 20:10:00|9|8.9|8.98|8.88|9.01|8.91|8.98|8.88|99
1681935300000|2023-04-19 20:15:00|8.99|8.89|8.98|8.88|8.99|8.89|8.97|8.87|40
1681935600000|2023-04-19 20:20:00|8.97|8.87|8.95|8.85|8.97|8.87|8.94|8.84|31
1681935900000|2023-04-19 20:25:00|8.94|8.84|8.95|8.85|8.97|8.87|8.93|8.83|50
1681936200000|2023-04-19 20:30:00|8.94|8.84|8.94|8.84|8.97|8.87|8.93|8.83|75
1681936500000|2023-04-19 20:35:00|8.95|8.85|8.96|8.86|8.98|8.88|8.94|8.84|68
1681936800000|2023-04-19 20:40:00|8.95|8.85|8.96|8.86|8.97|8.87|8.95|8.85|20
1681937100000|2023-04-19 20:45:00|8.95|8.85|8.96|8.86|8.97|8.87|8.95|8.85|44
1681937400000|2023-04-19 20:50:00|8.97|8.87|8.95|8.85|8.97|8.87|8.94|8.84|77
1681937700000|2023-04-19 20:55:00|8.96|8.86|8.96|8.86|8.97|8.87|8.95|8.85|39
1681938000000|2023-04-19 21:00:00|8.97|8.87|8.95|8.85|8.98|8.88|8.95|8.85|11
1681938300000|2023-04-19 21:05:00|8.96|8.86|8.91|8.81|8.96|8.86|8.89|8.79|42
1681938600000|2023-04-19 21:10:00|8.9|8.8|8.92|8.82|8.92|8.82|8.9|8.8|17
1681938900000|2023-04-19 21:15:00|8.93|8.83|8.89|8.79|8.93|8.83|8.85|8.75|35
1681939200000|2023-04-19 21:20:00|8.9|8.8|8.84|8.74|8.9|8.8|8.72|8.62|90
1681939500000|2023-04-19 21:25:00|8.85|8.75|8.81|8.71|8.85|8.75|8.8|8.7|45
1681939800000|2023-04-19 21:30:00|8.82|8.72|8.84|8.74|8.85|8.75|8.77|8.67|55
1681940100000|2023-04-19 21:35:00|8.83|8.73|8.85|8.75|8.86|8.76|8.82|8.72|49
1681940400000|2023-04-19 21:40:00|8.84|8.74|8.84|8.74|8.85|8.75|8.81|8.71|29
1681940700000|2023-04-19 21:45:00|8.85|8.75|8.89|8.79|8.89|8.79|8.84|8.74|23
1681941000000|2023-04-19 21:50:00|8.88|8.78|8.89|8.79|8.89|8.79|8.87|8.77|56
1681941300000|2023-04-19 21:55:00|8.88|8.78|8.87|8.77|8.88|8.78|8.86|8.76|16
1681941600000|2023-04-19 22:00:00|8.88|8.78|8.87|8.77|8.88|8.78|8.85|8.75|64
1681941900000|2023-04-19 22:05:00|8.88|8.78|8.9|8.8|8.9|8.8|8.87|8.77|81
1681942200000|2023-04-19 22:10:00|8.91|8.81|8.89|8.79|8.91|8.81|8.89|8.79|77
1681942500000|2023-04-19 22:15:00|8.9|8.8|8.87|8.77|8.91|8.81|8.86|8.76|72
1681942800000|2023-04-19 22:20:00|8.88|8.78|8.85|8.75|8.88|8.78|8.84|8.74|72
1681943100000|2023-04-19 22:25:00|8.84|8.74|8.84|8.74|8.85|8.75|8.83|8.73|79
1681943400000|2023-04-19 22:30:00|8.85|8.75|8.85|8.75|8.86|8.76|8.82|8.72|85
1681943700000|2023-04-19 22:35:00|8.86|8.76|8.86|8.76|8.86|8.76|8.83|8.73|95
1681944000000|2023-04-19 22:40:00|8.85|8.75|8.89|8.79|8.9|8.8|8.85|8.75|57
1681944300000|2023-04-19 22:45:00|8.88|8.78|8.87|8.77|8.89|8.79|8.87|8.77|48
1681944600000|2023-04-19 22:50:00|8.88|8.78|8.86|8.76|8.88|8.78|8.86|8.76|55
1681944900000|2023-04-19 22:55:00|8.85|8.75|8.86|8.76|8.87|8.77|8.85|8.75|80
1681945200000|2023-04-19 23:00:00|8.85|8.75|8.82|8.72|8.86|8.76|8.81|8.71|82
1681945500000|2023-04-19 23:05:00|8.81|8.71|8.81|8.71|8.83|8.73|8.81|8.71|33
1681945800000|2023-04-19 23:10:00|8.82|8.72|8.79|8.69|8.83|8.73|8.78|8.68|100
1681946100000|2023-04-19 23:15:00|8.8|8.7|8.78|8.68|8.8|8.7|8.77|8.67|93
1681946400000|2023-04-19 23:20:00|8.77|8.67|8.73|8.63|8.78|8.68|8.63|8.53|242
1681946700000|2023-04-19 23:25:00|8.74|8.64|8.72|8.62|8.74|8.64|8.71|8.61|171
1681947000000|2023-04-19 23:30:00|8.73|8.63|8.74|8.64|8.75|8.65|8.7|8.6|144
1681947300000|2023-04-19 23:35:00|8.73|8.63|8.76|8.66|8.77|8.67|8.72|8.62|86
1681947600000|2023-04-19 23:40:00|8.77|8.67|8.8|8.7|8.8|8.7|8.75|8.65|80
1681947900000|2023-04-19 23:45:00|8.81|8.71|8.82|8.72|8.84|8.74|8.8|8.7|82
1681948200000|2023-04-19 23:50:00|8.81|8.71|8.82|8.72|8.84|8.74|8.8|8.7|98
1681948500000|2023-04-19 23:55:00|8.83|8.73|8.84|8.74|8.85|8.75|8.82|8.72|94
1681948800000|2023-04-20 00:00:00|8.83|8.73|8.88|8.78|8.92|8.82|8.83|8.73|78
1681949100000|2023-04-20 00:05:00|8.89|8.79|8.88|8.78|8.89|8.79|8.87|8.77|106
1681949400000|2023-04-20 00:10:00|8.87|8.77|8.88|8.78|8.89|8.79|8.86|8.76|106
1681949700000|2023-04-20 00:15:00|8.89|8.79|8.9|8.8|8.9|8.8|8.88|8.78|102
1681950000000|2023-04-20 00:20:00|8.91|8.81|8.91|8.81|8.93|8.83|8.9|8.8|39
1681950300000|2023-04-20 00:25:00|8.92|8.82|8.95|8.85|8.98|8.88|8.91|8.81|142
1681950600000|2023-04-20 00:30:00|8.94|8.84|8.96|8.86|8.98|8.88|8.94|8.84|107
1681950900000|2023-04-20 00:35:00|8.95|8.85|8.98|8.88|9|8.9|8.95|8.85|154
1681951200000|2023-04-20 00:40:00|8.97|8.87|9.05|8.95|9.08|8.98|8.97|8.87|143
1681951500000|2023-04-20 00:45:00|9.04|8.94|9.16|9.06|9.2|9.1|9.04|8.94|184
1681951800000|2023-04-20 00:50:00|9.15|9.05|9.22|9.12|9.25|9.15|9.15|9.05|72
1681952100000|2023-04-20 00:55:00|9.21|9.11|9.21|9.11|9.22|9.12|9.17|9.07|107
1681952400000|2023-04-20 01:00:00|9.2|9.1|9.2|9.1|9.25|9.15|9.17|9.07|103
1681952700000|2023-04-20 01:05:00|9.19|9.09|9.14|9.04|9.2|9.1|9.13|9.03|146
1681953000000|2023-04-20 01:10:00|9.15|9.05|9.2|9.1|9.21|9.11|9.14|9.04|92
1681953300000|2023-04-20 01:15:00|9.21|9.11|9.19|9.09|9.21|9.11|9.15|9.05|97
1681953600000|2023-04-20 01:20:00|9.2|9.1|9.23|9.13|9.24|9.14|9.19|9.09|122
1681953900000|2023-04-20 01:25:00|9.22|9.12|9.19|9.09|9.23|9.13|9.18|9.08|62
1681954200000|2023-04-20 01:30:00|9.2|9.1|9.16|9.06|9.2|9.1|9.16|9.06|69
1681954500000|2023-04-20 01:35:00|9.17|9.07|9.15|9.05|9.17|9.07|9.14|9.04|55
1681954800000|2023-04-20 01:40:00|9.14|9.04|9.14|9.04|9.16|9.06|9.12|9.02|29
1681955100000|2023-04-20 01:45:00|9.13|9.03|9.15|9.05|9.15|9.05|9.12|9.02|17
1681955400000|2023-04-20 01:50:00|9.14|9.04|9.14|9.04|9.18|9.08|9.14|9.04|89
1681955700000|2023-04-20 01:55:00|9.15|9.05|9.14|9.04|9.16|9.06|9.14|9.04|70
1681956000000|2023-04-20 02:00:00|9.15|9.05|9.18|9.08|9.18|9.08|9.15|9.05|40
1681956300000|2023-04-20 02:05:00|9.19|9.09|9.16|9.06|9.19|9.09|9.15|9.05|36
1681956600000|2023-04-20 02:10:00|9.15|9.05|9.09|8.99|9.15|9.05|9.06|8.96|57
1681956900000|2023-04-20 02:15:00|9.1|9|9.08|8.98|9.1|9|9.07|8.97|99
1681957200000|2023-04-20 02:20:00|9.07|8.97|9.08|8.98|9.09|8.99|9.06|8.96|58
1681957500000|2023-04-20 02:25:00|9.09|8.99|9.09|8.99|9.1|9|9.08|8.98|73
1681957800000|2023-04-20 02:30:00|9.1|9|9.04|8.94|9.1|9|9.02|8.92|43
1681958100000|2023-04-20 02:35:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|52
1681958400000|2023-04-20 02:40:00|9.03|8.93|9.03|8.93|9.05|8.95|8.99|8.89|133
1681958700000|2023-04-20 02:45:00|9.02|8.92|9.02|8.92|9.02|8.92|8.99|8.89|65
1681959000000|2023-04-20 02:50:00|9.01|8.91|8.97|8.87|9.02|8.92|8.96|8.86|67
1681959300000|2023-04-20 02:55:00|8.98|8.88|8.91|8.81|8.98|8.88|8.89|8.79|62
1681959600000|2023-04-20 03:00:00|8.92|8.82|8.86|8.76|8.93|8.83|8.85|8.75|153
1681959900000|2023-04-20 03:05:00|8.85|8.75|8.9|8.8|8.91|8.81|8.82|8.72|146
1681960200000|2023-04-20 03:10:00|8.91|8.81|8.97|8.87|8.99|8.89|8.91|8.81|155
1681960500000|2023-04-20 03:15:00|8.96|8.86|8.94|8.84|8.97|8.87|8.93|8.83|133
1681960800000|2023-04-20 03:20:00|8.93|8.83|8.93|8.83|8.95|8.85|8.92|8.82|121
1681961100000|2023-04-20 03:25:00|8.92|8.82|8.93|8.83|8.93|8.83|8.9|8.8|186
1681961400000|2023-04-20 03:30:00|8.92|8.82|8.93|8.83|8.96|8.86|8.91|8.81|64
1681961700000|2023-04-20 03:35:00|8.94|8.84|8.97|8.87|8.97|8.87|8.93|8.83|62
1681962000000|2023-04-20 03:40:00|8.96|8.86|8.98|8.88|9|8.9|8.96|8.86|81
1681962300000|2023-04-20 03:45:00|8.97|8.87|9.01|8.91|9.02|8.92|8.97|8.87|113
1681962600000|2023-04-20 03:50:00|9|8.9|9.01|8.91|9.03|8.93|8.99|8.89|170
1681962900000|2023-04-20 03:55:00|9|8.9|9.02|8.92|9.03|8.93|9|8.9|85
1681963200000|2023-04-20 04:00:00|9.03|8.93|9.01|8.91|9.03|8.93|9|8.9|117
1681963500000|2023-04-20 04:05:00|9|8.9|9.02|8.92|9.02|8.92|9|8.9|133
1681963800000|2023-04-20 04:10:00|9.01|8.91|9.02|8.92|9.02|8.92|9.01|8.91|84
1681964100000|2023-04-20 04:15:00|9.01|8.91|9.06|8.96|9.07|8.97|9.01|8.91|118
1681964400000|2023-04-20 04:20:00|9.07|8.97|9.08|8.98|9.1|9|9.06|8.96|196
1681964700000|2023-04-20 04:25:00|9.09|8.99|9.13|9.03|9.15|9.05|9.08|8.98|229
1681965000000|2023-04-20 04:30:00|9.14|9.04|9.09|8.99|9.16|9.06|9.08|8.98|150
1681965300000|2023-04-20 04:35:00|9.08|8.98|9.16|9.06|9.16|9.06|9.08|8.98|143
1681965600000|2023-04-20 04:40:00|9.15|9.05|9.17|9.07|9.21|9.11|9.13|9.03|173
1681965900000|2023-04-20 04:45:00|9.18|9.08|9.22|9.12|9.23|9.13|9.18|9.08|121
1681966200000|2023-04-20 04:50:00|9.23|9.13|9.22|9.12|9.23|9.13|9.21|9.11|138
1681966500000|2023-04-20 04:55:00|9.21|9.11|9.2|9.1|9.26|9.16|9.18|9.08|118
1681966800000|2023-04-20 05:00:00|9.21|9.11|9.23|9.13|9.26|9.16|9.2|9.1|84
1681967100000|2023-04-20 05:05:00|9.24|9.14|9.23|9.13|9.25|9.15|9.21|9.11|44
1681967400000|2023-04-20 05:10:00|9.22|9.12|9.21|9.11|9.23|9.13|9.18|9.08|52
1681967700000|2023-04-20 05:15:00|9.2|9.1|9.18|9.08|9.21|9.11|9.18|9.08|51
1681968000000|2023-04-20 05:20:00|9.19|9.09|9.17|9.07|9.19|9.09|9.16|9.06|49
1681968300000|2023-04-20 05:25:00|9.16|9.06|9.18|9.08|9.18|9.08|9.16|9.06|39
1681968600000|2023-04-20 05:30:00|9.19|9.09|9.14|9.04|9.19|9.09|9.13|9.03|48
1681968900000|2023-04-20 05:35:00|9.13|9.03|9.14|9.04|9.14|9.04|9.1|9|50
1681969200000|2023-04-20 05:40:00|9.13|9.03|9.1|9|9.13|9.03|9.09|8.99|44
1681969500000|2023-04-20 05:45:00|9.09|8.99|9.12|9.02|9.12|9.02|9.09|8.99|36
1681969800000|2023-04-20 05:50:00|9.13|9.03|9.14|9.04|9.14|9.04|9.12|9.02|44
1681970100000|2023-04-20 05:55:00|9.15|9.05|9.21|9.11|9.21|9.11|9.15|9.05|57
1681970400000|2023-04-20 06:00:00|9.22|9.12|9.2|9.1|9.25|9.15|9.17|9.07|61
1681970700000|2023-04-20 06:05:00|9.21|9.11|9.23|9.13|9.28|9.18|9.21|9.11|113
1681971000000|2023-04-20 06:10:00|9.22|9.12|9.21|9.11|9.23|9.13|9.19|9.09|62
1681971300000|2023-04-20 06:15:00|9.22|9.12|9.23|9.13|9.25|9.15|9.21|9.11|82
1681971600000|2023-04-20 06:20:00|9.24|9.14|9.24|9.14|9.26|9.16|9.23|9.13|39
1681971900000|2023-04-20 06:25:00|9.23|9.13|9.21|9.11|9.24|9.14|9.19|9.09|45
1681972200000|2023-04-20 06:30:00|9.2|9.1|9.18|9.08|9.22|9.12|9.12|9.02|90
1681972500000|2023-04-20 06:35:00|9.17|9.07|9.17|9.07|9.19|9.09|9.15|9.05|49
1681972800000|2023-04-20 06:40:00|9.18|9.08|9.17|9.07|9.21|9.11|9.17|9.07|40
1681973100000|2023-04-20 06:45:00|9.18|9.08|9.16|9.06|9.2|9.1|9.16|9.06|17
1681973700000|2023-04-20 06:55:00|9.18|9.08|9.2|9.1|9.21|9.11|9.18|9.08|25
1681974000000|2023-04-20 07:00:00|9.19|9.09|9.2|9.1|9.26|9.16|9.19|9.09|109
1681974300000|2023-04-20 07:05:00|9.19|9.09|9.23|9.13|9.24|9.14|9.17|9.07|83
1681974600000|2023-04-20 07:10:00|9.24|9.14|9.21|9.11|9.26|9.16|9.2|9.1|64
1681974900000|2023-04-20 07:15:00|9.22|9.12|9.22|9.12|9.24|9.14|9.2|9.1|33
1681975200000|2023-04-20 07:20:00|9.24|9.14|9.24|9.14|9.28|9.18|9.22|9.12|53
1681975500000|2023-04-20 07:25:00|9.25|9.15|9.21|9.11|9.25|9.15|9.21|9.11|29
1681975800000|2023-04-20 07:30:00|9.22|9.12|9.19|9.09|9.23|9.13|9.18|9.08|52
1681976100000|2023-04-20 07:35:00|9.2|9.1|9.18|9.08|9.2|9.1|9.16|9.06|51
1681976400000|2023-04-20 07:40:00|9.19|9.09|9.18|9.08|9.21|9.11|9.17|9.07|36
1681976700000|2023-04-20 07:45:00|9.19|9.09|9.21|9.11|9.21|9.11|9.18|9.08|41
1681977000000|2023-04-20 07:50:00|9.22|9.12|9.23|9.13|9.24|9.14|9.22|9.12|30
1681977300000|2023-04-20 07:55:00|9.24|9.14|9.21|9.11|9.25|9.15|9.21|9.11|22
1681977600000|2023-04-20 08:00:00|9.22|9.12|9.24|9.14|9.25|9.15|9.21|9.11|33
1681977900000|2023-04-20 08:05:00|9.25|9.15|9.22|9.12|9.28|9.18|9.22|9.12|54
1681978200000|2023-04-20 08:10:00|9.23|9.13|9.27|9.17|9.28|9.18|9.23|9.13|45
1681978500000|2023-04-20 08:15:00|9.26|9.16|9.27|9.17|9.27|9.17|9.25|9.15|20
1681978800000|2023-04-20 08:20:00|9.28|9.18|9.28|9.18|9.31|9.21|9.27|9.17|39
1681979100000|2023-04-20 08:25:00|9.27|9.17|9.24|9.14|9.27|9.17|9.23|9.13|62
1681979400000|2023-04-20 08:30:00|9.25|9.15|9.2|9.1|9.25|9.15|9.19|9.09|58
1681979700000|2023-04-20 08:35:00|9.19|9.09|9.17|9.07|9.2|9.1|9.15|9.05|121
1681980000000|2023-04-20 08:40:00|9.18|9.08|9.17|9.07|9.2|9.1|9.17|9.07|52
1681980300000|2023-04-20 08:45:00|9.16|9.06|9.18|9.08|9.19|9.09|9.16|9.06|65
1681980600000|2023-04-20 08:50:00|9.17|9.07|9.19|9.09|9.2|9.1|9.17|9.07|23
1681980900000|2023-04-20 08:55:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|49
1681981200000|2023-04-20 09:00:00|9.19|9.09|9.22|9.12|9.23|9.13|9.18|9.08|38
1681981500000|2023-04-20 09:05:00|9.21|9.11|9.21|9.11|9.22|9.12|9.21|9.11|13
1681981800000|2023-04-20 09:10:00|9.2|9.1|9.2|9.1|9.23|9.13|9.19|9.09|41
1681982100000|2023-04-20 09:15:00|9.19|9.09|9.22|9.12|9.22|9.12|9.17|9.07|12
1681982400000|2023-04-20 09:20:00|9.23|9.13|9.25|9.15|9.25|9.15|9.21|9.11|47
1681982700000|2023-04-20 09:25:00|9.24|9.14|9.25|9.15|9.27|9.17|9.23|9.13|42
1681983000000|2023-04-20 09:30:00|9.24|9.14|9.23|9.13|9.25|9.15|9.22|9.12|60
1681983300000|2023-04-20 09:35:00|9.22|9.12|9.22|9.12|9.23|9.13|9.22|9.12|37
1681983600000|2023-04-20 09:40:00|9.23|9.13|9.21|9.11|9.23|9.13|9.2|9.1|11
1681983900000|2023-04-20 09:45:00|9.22|9.12|9.22|9.12|9.22|9.12|9.21|9.11|5
1681984200000|2023-04-20 09:50:00|9.23|9.13|9.24|9.14|9.26|9.16|9.22|9.12|20
1681984500000|2023-04-20 09:55:00|9.23|9.13|9.25|9.15|9.25|9.15|9.23|9.13|15
1681984800000|2023-04-20 10:00:00|9.24|9.14|9.27|9.17|9.27|9.17|9.24|9.14|14
1681985100000|2023-04-20 10:05:00|9.26|9.16|9.26|9.16|9.28|9.18|9.25|9.15|27
1681985400000|2023-04-20 10:10:00|9.25|9.15|9.22|9.12|9.25|9.15|9.22|9.12|36
1681985700000|2023-04-20 10:15:00|9.23|9.13|9.24|9.14|9.25|9.15|9.2|9.1|20
1681986000000|2023-04-20 10:20:00|9.23|9.13|9.21|9.11|9.24|9.14|9.21|9.11|49
1681986300000|2023-04-20 10:25:00|9.2|9.1|9.22|9.12|9.24|9.14|9.2|9.1|17
1681986600000|2023-04-20 10:30:00|9.21|9.11|9.22|9.12|9.22|9.12|9.19|9.09|38
1681986900000|2023-04-20 10:35:00|9.23|9.13|9.25|9.15|9.25|9.15|9.23|9.13|9
1681987200000|2023-04-20 10:40:00|9.26|9.16|9.26|9.16|9.27|9.17|9.25|9.15|29
1681987500000|2023-04-20 10:45:00|9.25|9.15|9.24|9.14|9.27|9.17|9.22|9.12|53
1681987800000|2023-04-20 10:50:00|9.25|9.15|9.24|9.14|9.25|9.15|9.21|9.11|38
1681988100000|2023-04-20 10:55:00|9.23|9.13|9.26|9.16|9.27|9.17|9.23|9.13|50
1681988400000|2023-04-20 11:00:00|9.25|9.15|9.25|9.15|9.27|9.17|9.25|9.15|21
1681988700000|2023-04-20 11:05:00|9.24|9.14|9.24|9.14|9.26|9.16|9.23|9.13|39
1681989000000|2023-04-20 11:10:00|9.25|9.15|9.3|9.2|9.3|9.2|9.25|9.15|30
1681989300000|2023-04-20 11:15:00|9.31|9.21|9.24|9.14|9.31|9.21|9.23|9.13|80
1681989600000|2023-04-20 11:20:00|9.25|9.15|9.24|9.14|9.26|9.16|9.23|9.13|38
1681989900000|2023-04-20 11:25:00|9.25|9.15|9.27|9.17|9.28|9.18|9.23|9.13|15
1681990200000|2023-04-20 11:30:00|9.26|9.16|9.2|9.1|9.27|9.17|9.18|9.08|31
1681990500000|2023-04-20 11:35:00|9.21|9.11|9.18|9.08|9.22|9.12|9.17|9.07|28
1681990800000|2023-04-20 11:40:00|9.19|9.09|9.2|9.1|9.21|9.11|9.17|9.07|42
1681991100000|2023-04-20 11:45:00|9.21|9.11|9.21|9.11|9.21|9.11|9.17|9.07|43
1681991400000|2023-04-20 11:50:00|9.2|9.1|9.12|9.02|9.21|9.11|9.09|8.99|113
1681991700000|2023-04-20 11:55:00|9.11|9.01|9.13|9.03|9.14|9.04|9.11|9.01|57
1681992000000|2023-04-20 12:00:00|9.12|9.02|9.17|9.07|9.17|9.07|9.11|9.01|52
1681992300000|2023-04-20 12:05:00|9.16|9.06|9.17|9.07|9.22|9.12|9.16|9.06|68
1681992600000|2023-04-20 12:10:00|9.18|9.08|9.15|9.05|9.19|9.09|9.12|9.02|48
1681992900000|2023-04-20 12:15:00|9.14|9.04|9.17|9.07|9.18|9.08|9.08|8.98|74
1681993200000|2023-04-20 12:20:00|9.16|9.06|9.2|9.1|9.2|9.1|9.16|9.06|71
1681993500000|2023-04-20 12:25:00|9.19|9.09|9.2|9.1|9.21|9.11|9.18|9.08|46
1681993800000|2023-04-20 12:30:00|9.21|9.11|9.24|9.14|9.25|9.15|9.2|9.1|74
1681994100000|2023-04-20 12:35:00|9.23|9.13|9.25|9.15|9.26|9.16|9.22|9.12|45
1681994400000|2023-04-20 12:40:00|9.24|9.14|9.24|9.14|9.26|9.16|9.23|9.13|21
1681994700000|2023-04-20 12:45:00|9.25|9.15|9.23|9.13|9.26|9.16|9.22|9.12|14
1681995000000|2023-04-20 12:50:00|9.25|9.15|9.26|9.16|9.27|9.17|9.25|9.15|34
1681995300000|2023-04-20 12:55:00|9.27|9.17|9.29|9.19|9.3|9.2|9.26|9.16|75
1681995600000|2023-04-20 13:00:00|9.3|9.2|9.23|9.13|9.3|9.2|9.21|9.11|62
1681995900000|2023-04-20 13:05:00|9.22|9.12|9.25|9.15|9.25|9.15|9.22|9.12|32
1681996200000|2023-04-20 13:10:00|9.24|9.14|9.31|9.21|9.31|9.21|9.23|9.13|54
1681996500000|2023-04-20 13:15:00|9.3|9.2|9.37|9.27|9.4|9.3|9.29|9.19|133
1681996800000|2023-04-20 13:20:00|9.36|9.26|9.27|9.17|9.37|9.27|9.2|9.1|143
1681997100000|2023-04-20 13:25:00|9.26|9.16|9.09|8.99|9.27|9.17|8.91|8.81|202
1681997400000|2023-04-20 13:30:00|9.08|8.98|9.16|9.06|9.27|9.17|8.97|8.87|310
1681997700000|2023-04-20 13:35:00|9.17|9.07|8.87|8.77|9.18|9.08|8.66|8.56|335
1681998000000|2023-04-20 13:40:00|8.86|8.76|8.86|8.76|8.94|8.84|8.82|8.72|185
1681998300000|2023-04-20 13:45:00|8.87|8.77|8.88|8.78|8.9|8.8|8.81|8.71|154
1681998600000|2023-04-20 13:50:00|8.87|8.77|8.93|8.83|8.94|8.84|8.85|8.75|93
1681998900000|2023-04-20 13:55:00|8.94|8.84|8.87|8.77|8.95|8.85|8.87|8.77|129
1681999200000|2023-04-20 14:00:00|8.86|8.76|8.83|8.73|8.9|8.8|8.82|8.72|103
1681999500000|2023-04-20 14:05:00|8.84|8.74|8.84|8.74|8.86|8.76|8.81|8.71|75
1681999800000|2023-04-20 14:10:00|8.83|8.73|8.84|8.74|8.87|8.77|8.81|8.71|76
1682000100000|2023-04-20 14:15:00|8.85|8.75|8.78|8.68|8.85|8.75|8.77|8.67|116
1682000400000|2023-04-20 14:20:00|8.79|8.69|8.8|8.7|8.8|8.7|8.74|8.64|100
1682000700000|2023-04-20 14:25:00|8.79|8.69|8.77|8.67|8.8|8.7|8.76|8.66|69
1682001000000|2023-04-20 14:30:00|8.76|8.66|8.8|8.7|8.81|8.71|8.76|8.66|43
1682001300000|2023-04-20 14:35:00|8.81|8.71|8.78|8.68|8.81|8.71|8.77|8.67|86
1682001600000|2023-04-20 14:40:00|8.79|8.69|8.81|8.71|8.81|8.71|8.77|8.67|25
1682001900000|2023-04-20 14:45:00|8.82|8.72|8.84|8.74|8.86|8.76|8.81|8.71|57
1682002200000|2023-04-20 14:50:00|8.85|8.75|8.84|8.74|8.85|8.75|8.83|8.73|28
1682002500000|2023-04-20 14:55:00|8.83|8.73|8.82|8.72|8.84|8.74|8.79|8.69|54
1682002800000|2023-04-20 15:00:00|8.81|8.71|8.79|8.69|8.81|8.71|8.77|8.67|53
1682003100000|2023-04-20 15:05:00|8.8|8.7|8.79|8.69|8.8|8.7|8.77|8.67|48
1682003400000|2023-04-20 15:10:00|8.8|8.7|8.79|8.69|8.8|8.7|8.77|8.67|44
1682003700000|2023-04-20 15:15:00|8.78|8.68|8.76|8.66|8.79|8.69|8.76|8.66|45
1682004000000|2023-04-20 15:20:00|8.77|8.67|8.79|8.69|8.8|8.7|8.76|8.66|55
1682004300000|2023-04-20 15:25:00|8.78|8.68|8.77|8.67|8.79|8.69|8.76|8.66|34
1682004600000|2023-04-20 15:30:00|8.76|8.66|8.73|8.63|8.77|8.67|8.7|8.6|110
1682004900000|2023-04-20 15:35:00|8.72|8.62|8.73|8.63|8.75|8.65|8.72|8.62|28
1682005200000|2023-04-20 15:40:00|8.74|8.64|8.72|8.62|8.74|8.64|8.67|8.57|59
1682005500000|2023-04-20 15:45:00|8.71|8.61|8.73|8.63|8.74|8.64|8.68|8.58|65
1682005800000|2023-04-20 15:50:00|8.72|8.62|8.72|8.62|8.77|8.67|8.72|8.62|48
1682006100000|2023-04-20 15:55:00|8.71|8.61|8.7|8.6|8.72|8.62|8.68|8.58|56
1682006400000|2023-04-20 16:00:00|8.69|8.59|8.56|8.46|8.71|8.61|8.48|8.38|231
1682006700000|2023-04-20 16:05:00|8.55|8.45|8.62|8.52|8.62|8.52|8.55|8.45|66
1682007000000|2023-04-20 16:10:00|8.6|8.5|8.59|8.49|8.6|8.5|8.54|8.44|103
1682007300000|2023-04-20 16:15:00|8.58|8.48|8.62|8.52|8.63|8.53|8.57|8.47|87
1682007600000|2023-04-20 16:20:00|8.63|8.53|8.65|8.55|8.67|8.57|8.58|8.48|120
1682007900000|2023-04-20 16:25:00|8.66|8.56|8.62|8.52|8.66|8.56|8.61|8.51|51
1682008200000|2023-04-20 16:30:00|8.61|8.51|8.57|8.47|8.63|8.53|8.57|8.47|63
1682008500000|2023-04-20 16:35:00|8.56|8.46|8.58|8.48|8.6|8.5|8.55|8.45|52
1682008800000|2023-04-20 16:40:00|8.57|8.47|8.6|8.5|8.6|8.5|8.56|8.46|24
1682009100000|2023-04-20 16:45:00|8.61|8.51|8.54|8.44|8.61|8.51|8.53|8.43|78
1682009400000|2023-04-20 16:50:00|8.53|8.43|8.5|8.4|8.55|8.45|8.45|8.35|103
1682009700000|2023-04-20 16:55:00|8.49|8.39|8.43|8.33|8.49|8.39|8.41|8.31|104
1682010000000|2023-04-20 17:00:00|8.44|8.34|8.41|8.31|8.46|8.36|8.37|8.27|109
1682010300000|2023-04-20 17:05:00|8.42|8.32|8.4|8.3|8.44|8.34|8.38|8.28|115
1682010600000|2023-04-20 17:10:00|8.39|8.29|8.5|8.4|8.5|8.4|8.37|8.27|75
1682010900000|2023-04-20 17:15:00|8.51|8.41|8.5|8.4|8.51|8.41|8.46|8.36|38
1682011200000|2023-04-20 17:20:00|8.49|8.39|8.49|8.39|8.52|8.42|8.48|8.38|43
1682011500000|2023-04-20 17:25:00|8.5|8.4|8.5|8.4|8.52|8.42|8.48|8.38|45
1682011800000|2023-04-20 17:30:00|8.49|8.39|8.44|8.34|8.5|8.4|8.43|8.33|42
1682012100000|2023-04-20 17:35:00|8.45|8.35|8.42|8.32|8.46|8.36|8.4|8.3|32
1682012400000|2023-04-20 17:40:00|8.41|8.31|8.42|8.32|8.43|8.33|8.4|8.3|38
1682012700000|2023-04-20 17:45:00|8.41|8.31|8.41|8.31|8.46|8.36|8.38|8.28|67
1682013000000|2023-04-20 17:50:00|8.42|8.32|8.41|8.31|8.44|8.34|8.39|8.29|34
1682013300000|2023-04-20 17:55:00|8.4|8.3|8.39|8.29|8.41|8.31|8.37|8.27|92
1682013600000|2023-04-20 18:00:00|8.38|8.28|8.42|8.32|8.43|8.33|8.37|8.27|65
1682013900000|2023-04-20 18:05:00|8.41|8.31|8.43|8.33|8.44|8.34|8.39|8.29|37
1682014200000|2023-04-20 18:10:00|8.42|8.32|8.46|8.36|8.46|8.36|8.42|8.32|31
1682014500000|2023-04-20 18:15:00|8.47|8.37|8.42|8.32|8.47|8.37|8.4|8.3|34
1682014800000|2023-04-20 18:20:00|8.41|8.31|8.41|8.31|8.41|8.31|8.37|8.27|41
1682015100000|2023-04-20 18:25:00|8.4|8.3|8.39|8.29|8.41|8.31|8.38|8.28|36
1682015400000|2023-04-20 18:30:00|8.4|8.3|8.43|8.33|8.44|8.34|8.38|8.28|58
1682015700000|2023-04-20 18:35:00|8.42|8.32|8.43|8.33|8.45|8.35|8.4|8.3|32
1682016000000|2023-04-20 18:40:00|8.42|8.32|8.39|8.29|8.42|8.32|8.36|8.26|58
1682016300000|2023-04-20 18:45:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|2
1682016600000|2023-04-20 18:50:00|8.4|8.3|8.42|8.32|8.42|8.32|8.39|8.29|35
1682016900000|2023-04-20 18:55:00|8.41|8.31|8.41|8.31|8.41|8.31|8.38|8.28|65
1682017200000|2023-04-20 19:00:00|8.4|8.3|8.35|8.25|8.4|8.3|8.35|8.25|34
1682017500000|2023-04-20 19:05:00|8.34|8.24|8.34|8.24|8.39|8.29|8.33|8.23|91
1682017800000|2023-04-20 19:10:00|8.35|8.25|8.34|8.24|8.35|8.25|8.3|8.2|66
1682018100000|2023-04-20 19:15:00|8.33|8.23|8.41|8.31|8.44|8.34|8.33|8.23|83
1682018400000|2023-04-20 19:20:00|8.4|8.3|8.4|8.3|8.42|8.32|8.39|8.29|57
1682018700000|2023-04-20 19:25:00|8.41|8.31|8.42|8.32|8.43|8.33|8.39|8.29|46
1682019000000|2023-04-20 19:30:00|8.43|8.33|8.42|8.32|8.44|8.34|8.4|8.3|38
1682019300000|2023-04-20 19:35:00|8.41|8.31|8.49|8.39|8.5|8.4|8.41|8.31|57
1682019600000|2023-04-20 19:40:00|8.48|8.38|8.46|8.36|8.49|8.39|8.45|8.35|35
1682019900000|2023-04-20 19:45:00|8.45|8.35|8.44|8.34|8.47|8.37|8.43|8.33|14
1682020200000|2023-04-20 19:50:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|15
1682020500000|2023-04-20 19:55:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|19
1682020800000|2023-04-20 20:00:00|8.4|8.3|8.45|8.35|8.47|8.37|8.4|8.3|46
1682021100000|2023-04-20 20:05:00|8.44|8.34|8.42|8.32|8.44|8.34|8.42|8.32|11
1682021400000|2023-04-20 20:10:00|8.43|8.33|8.42|8.32|8.44|8.34|8.41|8.31|26
1682021700000|2023-04-20 20:15:00|8.43|8.33|8.42|8.32|8.43|8.33|8.38|8.28|22
1682022000000|2023-04-20 20:20:00|8.41|8.31|8.42|8.32|8.43|8.33|8.41|8.31|34
1682022300000|2023-04-20 20:25:00|8.41|8.31|8.42|8.32|8.42|8.32|8.39|8.29|18
1682022600000|2023-04-20 20:30:00|8.43|8.33|8.41|8.31|8.43|8.33|8.4|8.3|39
1682022900000|2023-04-20 20:35:00|8.4|8.3|8.4|8.3|8.43|8.33|8.4|8.3|39
1682023200000|2023-04-20 20:40:00|8.39|8.29|8.39|8.29|8.41|8.31|8.39|8.29|25
1682023500000|2023-04-20 20:45:00|8.38|8.28|8.41|8.31|8.42|8.32|8.38|8.28|14
1682023800000|2023-04-20 20:50:00|8.42|8.32|8.41|8.31|8.43|8.33|8.41|8.31|24
1682024100000|2023-04-20 20:55:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|19
1682024400000|2023-04-20 21:00:00|8.37|8.27|8.37|8.27|8.4|8.3|8.37|8.27|23
1682024700000|2023-04-20 21:05:00|8.38|8.28|8.39|8.29|8.41|8.31|8.37|8.27|8
1682025000000|2023-04-20 21:10:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|12
1682025300000|2023-04-20 21:15:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|19
1682025600000|2023-04-20 21:20:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|14
1682025900000|2023-04-20 21:25:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|13
1682026200000|2023-04-20 21:30:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|5
1682026500000|2023-04-20 21:35:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|13
1682026800000|2023-04-20 21:40:00|8.44|8.34|8.46|8.36|8.46|8.36|8.44|8.34|15
1682027100000|2023-04-20 21:45:00|8.45|8.35|8.43|8.33|8.45|8.35|8.43|8.33|7
1682027400000|2023-04-20 21:50:00|8.42|8.32|8.45|8.35|8.46|8.36|8.42|8.32|8
1682027700000|2023-04-20 21:55:00|8.44|8.34|8.43|8.33|8.46|8.36|8.42|8.32|22
1682028000000|2023-04-20 22:00:00|8.42|8.32|8.45|8.35|8.45|8.35|8.41|8.31|22
1682028300000|2023-04-20 22:05:00|8.46|8.36|8.46|8.36|8.46|8.36|8.44|8.34|17
1682028600000|2023-04-20 22:10:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|11
1682028900000|2023-04-20 22:15:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|6
1682029200000|2023-04-20 22:20:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|7
1682029500000|2023-04-20 22:25:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|10
1682029800000|2023-04-20 22:30:00|8.43|8.33|8.39|8.29|8.44|8.34|8.38|8.28|27
1682030100000|2023-04-20 22:35:00|8.4|8.3|8.39|8.29|8.4|8.3|8.38|8.28|14
1682030400000|2023-04-20 22:40:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|15
1682030700000|2023-04-20 22:45:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|6
1682031000000|2023-04-20 22:50:00|8.39|8.29|8.41|8.31|8.41|8.31|8.39|8.29|11
1682031300000|2023-04-20 22:55:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|18
1682031600000|2023-04-20 23:00:00|8.4|8.3|8.43|8.33|8.43|8.33|8.39|8.29|14
1682031900000|2023-04-20 23:05:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|4
1682032200000|2023-04-20 23:10:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|11
1682032500000|2023-04-20 23:15:00|8.43|8.33|8.41|8.31|8.43|8.33|8.39|8.29|9
1682032800000|2023-04-20 23:20:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|6
1682033100000|2023-04-20 23:25:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|15
1682033400000|2023-04-20 23:30:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|16
1682033700000|2023-04-20 23:35:00|8.39|8.29|8.42|8.32|8.42|8.32|8.39|8.29|4
1682034000000|2023-04-20 23:40:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|6
1682034300000|2023-04-20 23:45:00|8.43|8.33|8.43|8.33|8.44|8.34|8.42|8.32|5
1682034600000|2023-04-20 23:50:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|10
1682034900000|2023-04-20 23:55:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|9
1682035200000|2023-04-21 00:00:00|8.43|8.33|8.46|8.36|8.47|8.37|8.43|8.33|20
1682035500000|2023-04-21 00:05:00|8.45|8.35|8.47|8.37|8.48|8.38|8.45|8.35|13
1682035800000|2023-04-21 00:10:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|17
1682036100000|2023-04-21 00:15:00|8.45|8.35|8.47|8.37|8.48|8.38|8.45|8.35|13
1682036400000|2023-04-21 00:20:00|8.46|8.36|8.43|8.33|8.47|8.37|8.42|8.32|24
1682036700000|2023-04-21 00:25:00|8.42|8.32|8.39|8.29|8.42|8.32|8.38|8.28|22
1682037000000|2023-04-21 00:30:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|32
1682037300000|2023-04-21 00:35:00|8.4|8.3|8.48|8.38|8.48|8.38|8.4|8.3|21
1682037600000|2023-04-21 00:40:00|8.47|8.37|8.45|8.35|8.48|8.38|8.45|8.35|7
1682037900000|2023-04-21 00:45:00|8.47|8.37|8.5|8.4|8.51|8.41|8.47|8.37|16
1682038200000|2023-04-21 00:50:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|11
1682038500000|2023-04-21 00:55:00|8.5|8.4|8.49|8.39|8.51|8.41|8.48|8.38|16
1682038800000|2023-04-21 01:00:00|8.5|8.4|8.48|8.38|8.52|8.42|8.47|8.37|21
1682039100000|2023-04-21 01:05:00|8.49|8.39|8.43|8.33|8.49|8.39|8.43|8.33|25
1682039400000|2023-04-21 01:10:00|8.44|8.34|8.45|8.35|8.46|8.36|8.43|8.33|28
1682039700000|2023-04-21 01:15:00|8.46|8.36|8.44|8.34|8.46|8.36|8.43|8.33|11
1682040000000|2023-04-21 01:20:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|5
1682040300000|2023-04-21 01:25:00|8.44|8.34|8.43|8.33|8.45|8.35|8.42|8.32|10
1682040600000|2023-04-21 01:30:00|8.44|8.34|8.42|8.32|8.44|8.34|8.42|8.32|13
1682041200000|2023-04-21 01:40:00|8.43|8.33|8.43|8.33|8.44|8.34|8.42|8.32|17
1682041500000|2023-04-21 01:45:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|6
1682041800000|2023-04-21 01:50:00|8.44|8.34|8.43|8.33|8.44|8.34|8.41|8.31|36
1682042100000|2023-04-21 01:55:00|8.42|8.32|8.43|8.33|8.43|8.33|8.41|8.31|12
1682042400000|2023-04-21 02:00:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|18
1682042700000|2023-04-21 02:05:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|12
1682043000000|2023-04-21 02:10:00|8.42|8.32|8.43|8.33|8.43|8.33|8.4|8.3|22
1682043300000|2023-04-21 02:15:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|4
1682043600000|2023-04-21 02:20:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|3
1682043900000|2023-04-21 02:25:00|8.41|8.31|8.39|8.29|8.41|8.31|8.38|8.28|15
1682044200000|2023-04-21 02:30:00|8.4|8.3|8.4|8.3|8.4|8.3|8.37|8.27|17
1682044500000|2023-04-21 02:35:00|8.41|8.31|8.4|8.3|8.42|8.32|8.4|8.3|14
1682044800000|2023-04-21 02:40:00|8.41|8.31|8.41|8.31|8.41|8.31|8.41|8.31|1
1682045100000|2023-04-21 02:45:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|2
1682045400000|2023-04-21 02:50:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|5
1682045700000|2023-04-21 02:55:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|4
1682046000000|2023-04-21 03:00:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|5
1682046300000|2023-04-21 03:05:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|6
1682046600000|2023-04-21 03:10:00|8.46|8.36|8.48|8.38|8.48|8.38|8.45|8.35|7
1682046900000|2023-04-21 03:15:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|16
1682047200000|2023-04-21 03:20:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|8
1682047500000|2023-04-21 03:25:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|5
1682047800000|2023-04-21 03:30:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|2
1682048100000|2023-04-21 03:35:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|5
1682048400000|2023-04-21 03:40:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|2
1682048700000|2023-04-21 03:45:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|4
1682049000000|2023-04-21 03:50:00|8.49|8.39|8.47|8.37|8.49|8.39|8.47|8.37|7
1682049300000|2023-04-21 03:55:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|9
1682049600000|2023-04-21 04:00:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|3
1682049900000|2023-04-21 04:05:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1682050200000|2023-04-21 04:10:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|2
1682050500000|2023-04-21 04:15:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|5
1682050800000|2023-04-21 04:20:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|9
1682051100000|2023-04-21 04:25:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|3
1682051400000|2023-04-21 04:30:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|9
1682051700000|2023-04-21 04:35:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|16
1682052000000|2023-04-21 04:40:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|10
1682052300000|2023-04-21 04:45:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|15
1682052600000|2023-04-21 04:50:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|6
1682052900000|2023-04-21 04:55:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|6
1682053200000|2023-04-21 05:00:00|8.46|8.36|8.45|8.35|8.47|8.37|8.45|8.35|12
1682053500000|2023-04-21 05:05:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|7
1682053800000|2023-04-21 05:10:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|3
1682054100000|2023-04-21 05:15:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|4
1682054400000|2023-04-21 05:20:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|3
1682054700000|2023-04-21 05:25:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|5
1682055000000|2023-04-21 05:30:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|2
1682055300000|2023-04-21 05:35:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|7
1682055600000|2023-04-21 05:40:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|8
1682055900000|2023-04-21 05:45:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|7
1682056200000|2023-04-21 05:50:00|8.46|8.36|8.45|8.35|8.46|8.36|8.43|8.33|20
1682056500000|2023-04-21 05:55:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|24
1682056800000|2023-04-21 06:00:00|8.42|8.32|8.42|8.32|8.44|8.34|8.42|8.32|15
1682057100000|2023-04-21 06:05:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|23
1682057400000|2023-04-21 06:10:00|8.4|8.3|8.43|8.33|8.44|8.34|8.4|8.3|10
1682057700000|2023-04-21 06:15:00|8.44|8.34|8.49|8.39|8.5|8.4|8.44|8.34|21
1682058000000|2023-04-21 06:20:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|5
1682058300000|2023-04-21 06:25:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|3
1682058600000|2023-04-21 06:30:00|8.48|8.38|8.45|8.35|8.48|8.38|8.44|8.34|44
1682058900000|2023-04-21 06:35:00|8.46|8.36|8.43|8.33|8.46|8.36|8.41|8.31|44
1682059200000|2023-04-21 06:40:00|8.44|8.34|8.45|8.35|8.5|8.4|8.4|8.3|62
1682059500000|2023-04-21 06:45:00|8.44|8.34|8.41|8.31|8.45|8.35|8.41|8.31|48
1682059800000|2023-04-21 06:50:00|8.42|8.32|8.4|8.3|8.42|8.32|8.37|8.27|95
1682060100000|2023-04-21 06:55:00|8.41|8.31|8.42|8.32|8.43|8.33|8.39|8.29|36
1682060400000|2023-04-21 07:00:00|8.43|8.33|8.45|8.35|8.45|8.35|8.42|8.32|25
1682060700000|2023-04-21 07:05:00|8.46|8.36|8.48|8.38|8.48|8.38|8.44|8.34|43
1682061000000|2023-04-21 07:10:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|23
1682061300000|2023-04-21 07:15:00|8.46|8.36|8.43|8.33|8.46|8.36|8.43|8.33|20
1682061600000|2023-04-21 07:20:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|14
1682061900000|2023-04-21 07:25:00|8.44|8.34|8.43|8.33|8.45|8.35|8.42|8.32|10
1682062200000|2023-04-21 07:30:00|8.44|8.34|8.46|8.36|8.49|8.39|8.44|8.34|31
1682062500000|2023-04-21 07:35:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|11
1682063100000|2023-04-21 07:45:00|8.48|8.38|8.49|8.39|8.5|8.4|8.48|8.38|36
1682063400000|2023-04-21 07:50:00|8.5|8.4|8.51|8.41|8.52|8.42|8.5|8.4|26
1682063700000|2023-04-21 07:55:00|8.5|8.4|8.5|8.4|8.52|8.42|8.5|8.4|13
1682064000000|2023-04-21 08:00:00|8.51|8.41|8.48|8.38|8.52|8.42|8.48|8.38|10
1682064300000|2023-04-21 08:05:00|8.49|8.39|8.47|8.37|8.49|8.39|8.46|8.36|19
1682064600000|2023-04-21 08:10:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|11
1682064900000|2023-04-21 08:15:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|13
1682065200000|2023-04-21 08:20:00|8.48|8.38|8.48|8.38|8.49|8.39|8.46|8.36|23
1682065500000|2023-04-21 08:25:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|9
1682065800000|2023-04-21 08:30:00|8.48|8.38|8.47|8.37|8.49|8.39|8.46|8.36|14
1682066100000|2023-04-21 08:35:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|5
1682066400000|2023-04-21 08:40:00|8.47|8.37|8.46|8.36|8.48|8.38|8.44|8.34|12
1682066700000|2023-04-21 08:45:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|9
1682067000000|2023-04-21 08:50:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|8
1682067300000|2023-04-21 08:55:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|8
1682067600000|2023-04-21 09:00:00|8.48|8.38|8.45|8.35|8.48|8.38|8.45|8.35|8
1682067900000|2023-04-21 09:05:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|2
1682068200000|2023-04-21 09:10:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|8
1682068500000|2023-04-21 09:15:00|8.46|8.36|8.47|8.37|8.47|8.37|8.45|8.35|6
1682068800000|2023-04-21 09:20:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|4
1682069100000|2023-04-21 09:25:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|12
1682069400000|2023-04-21 09:30:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|9
1682069700000|2023-04-21 09:35:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|11
1682070000000|2023-04-21 09:40:00|8.48|8.38|8.49|8.39|8.49|8.39|8.47|8.37|30
1682070300000|2023-04-21 09:45:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|27
1682070600000|2023-04-21 09:50:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|17
1682070900000|2023-04-21 09:55:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|21
1682071200000|2023-04-21 10:00:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|11
1682071500000|2023-04-21 10:05:00|8.46|8.36|8.47|8.37|8.47|8.37|8.45|8.35|28
1682071800000|2023-04-21 10:10:00|8.46|8.36|8.47|8.37|8.47|8.37|8.45|8.35|8
1682072100000|2023-04-21 10:15:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|11
1682072400000|2023-04-21 10:20:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|13
1682072700000|2023-04-21 10:25:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|6
1682073000000|2023-04-21 10:30:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|4
1682073300000|2023-04-21 10:35:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|9
1682073600000|2023-04-21 10:40:00|8.43|8.33|8.45|8.35|8.46|8.36|8.43|8.33|19
1682073900000|2023-04-21 10:45:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|27
1682074200000|2023-04-21 10:50:00|8.45|8.35|8.43|8.33|8.45|8.35|8.43|8.33|19
1682074500000|2023-04-21 10:55:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|48
1682074800000|2023-04-21 11:00:00|8.42|8.32|8.42|8.32|8.42|8.32|8.42|8.32|1
1682075100000|2023-04-21 11:05:00|8.41|8.31|8.42|8.32|8.43|8.33|8.41|8.31|12
1682075400000|2023-04-21 11:10:00|8.41|8.31|8.4|8.3|8.41|8.31|8.39|8.29|18
1682075700000|2023-04-21 11:15:00|8.39|8.29|8.4|8.3|8.41|8.31|8.38|8.28|14
1682076000000|2023-04-21 11:20:00|8.39|8.29|8.4|8.3|8.41|8.31|8.37|8.27|18
1682076300000|2023-04-21 11:25:00|8.41|8.31|8.4|8.3|8.41|8.31|8.39|8.29|8
1682076600000|2023-04-21 11:30:00|8.39|8.29|8.4|8.3|8.41|8.31|8.38|8.28|28
1682076900000|2023-04-21 11:35:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|21
1682077200000|2023-04-21 11:40:00|8.4|8.3|8.38|8.28|8.4|8.3|8.37|8.27|21
1682077500000|2023-04-21 11:45:00|8.37|8.27|8.39|8.29|8.39|8.29|8.37|8.27|9
1682077800000|2023-04-21 11:50:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|8
1682078100000|2023-04-21 11:55:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|4
1682078400000|2023-04-21 12:00:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|11
1682078700000|2023-04-21 12:05:00|8.41|8.31|8.4|8.3|8.41|8.31|8.35|8.25|84
1682079000000|2023-04-21 12:10:00|8.39|8.29|8.42|8.32|8.42|8.32|8.39|8.29|16
1682079300000|2023-04-21 12:15:00|8.41|8.31|8.43|8.33|8.44|8.34|8.41|8.31|11
1682079600000|2023-04-21 12:20:00|8.42|8.32|8.44|8.34|8.46|8.36|8.42|8.32|33
1682079900000|2023-04-21 12:25:00|8.45|8.35|8.46|8.36|8.47|8.37|8.44|8.34|52
1682080200000|2023-04-21 12:30:00|8.45|8.35|8.45|8.35|8.47|8.37|8.45|8.35|19
1682080500000|2023-04-21 12:35:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|7
1682080800000|2023-04-21 12:40:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|10
1682081100000|2023-04-21 12:45:00|8.43|8.33|8.44|8.34|8.45|8.35|8.43|8.33|16
1682081400000|2023-04-21 12:50:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|14
1682081700000|2023-04-21 12:55:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|3
1682082000000|2023-04-21 13:00:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|3
1682082300000|2023-04-21 13:05:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|6
1682082600000|2023-04-21 13:10:00|8.45|8.35|8.45|8.35|8.47|8.37|8.44|8.34|15
1682082900000|2023-04-21 13:15:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|2
1682083200000|2023-04-21 13:20:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|9
1682083500000|2023-04-21 13:25:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|37
1682083800000|2023-04-21 13:30:00|8.46|8.36|8.48|8.38|8.48|8.38|8.45|8.35|57
1682084100000|2023-04-21 13:35:00|8.47|8.37|8.48|8.38|8.5|8.4|8.47|8.37|28
1682084400000|2023-04-21 13:40:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|30
1682084700000|2023-04-21 13:45:00|8.49|8.39|8.46|8.36|8.49|8.39|8.46|8.36|26
1682085000000|2023-04-21 13:50:00|8.47|8.37|8.44|8.34|8.47|8.37|8.43|8.33|74
1682085300000|2023-04-21 13:55:00|8.43|8.33|8.43|8.33|8.45|8.35|8.42|8.32|27
1682085600000|2023-04-21 14:00:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|22
1682085900000|2023-04-21 14:05:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|21
1682086200000|2023-04-21 14:10:00|8.45|8.35|8.43|8.33|8.45|8.35|8.43|8.33|21
1682086500000|2023-04-21 14:15:00|8.44|8.34|8.45|8.35|8.45|8.35|8.42|8.32|90
1682086800000|2023-04-21 14:20:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|6
1682087100000|2023-04-21 14:25:00|8.46|8.36|8.47|8.37|8.47|8.37|8.45|8.35|8
1682087400000|2023-04-21 14:30:00|8.46|8.36|8.45|8.35|8.47|8.37|8.45|8.35|12
1682087700000|2023-04-21 14:35:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|8
1682088000000|2023-04-21 14:40:00|8.46|8.36|8.43|8.33|8.46|8.36|8.43|8.33|30
1682088300000|2023-04-21 14:45:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|20
1682088600000|2023-04-21 14:50:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|23
1682088900000|2023-04-21 14:55:00|8.43|8.33|8.42|8.32|8.43|8.33|8.41|8.31|10
1682089200000|2023-04-21 15:00:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|37
1682089500000|2023-04-21 15:05:00|8.42|8.32|8.41|8.31|8.43|8.33|8.41|8.31|48
1682089800000|2023-04-21 15:10:00|8.42|8.32|8.4|8.3|8.42|8.32|8.4|8.3|39
1682090100000|2023-04-21 15:15:00|8.4|8.3|8.4|8.3|8.42|8.32|8.39|8.29|63
1682090400000|2023-04-21 15:20:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|47
1682090700000|2023-04-21 15:25:00|8.42|8.32|8.41|8.31|8.42|8.32|8.4|8.3|10
1682091000000|2023-04-21 15:30:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|3
1682091300000|2023-04-21 15:35:00|8.43|8.33|8.41|8.31|8.43|8.33|8.4|8.3|13
1682091600000|2023-04-21 15:40:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|5
1682091900000|2023-04-21 15:45:00|8.43|8.33|8.4|8.3|8.43|8.33|8.39|8.29|52
1682092200000|2023-04-21 15:50:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|37
1682092500000|2023-04-21 15:55:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|6
1682092800000|2023-04-21 16:00:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|7
1682093100000|2023-04-21 16:05:00|8.41|8.31|8.38|8.28|8.41|8.31|8.38|8.28|34
1682093400000|2023-04-21 16:10:00|8.37|8.27|8.39|8.29|8.39|8.29|8.36|8.26|15
1682093700000|2023-04-21 16:15:00|8.4|8.3|8.41|8.31|8.41|8.31|8.38|8.28|38
1682094000000|2023-04-21 16:20:00|8.4|8.3|8.38|8.28|8.41|8.31|8.38|8.28|9
1682094300000|2023-04-21 16:25:00|8.37|8.27|8.35|8.25|8.38|8.28|8.34|8.24|105
1682094600000|2023-04-21 16:30:00|8.34|8.24|8.34|8.24|8.36|8.26|8.32|8.22|85
1682094900000|2023-04-21 16:35:00|8.33|8.23|8.33|8.23|8.34|8.24|8.31|8.21|93
1682095200000|2023-04-21 16:40:00|8.32|8.22|8.36|8.26|8.36|8.26|8.32|8.22|85
1682095500000|2023-04-21 16:45:00|8.37|8.27|8.34|8.24|8.38|8.28|8.34|8.24|46
1682095800000|2023-04-21 16:50:00|8.33|8.23|8.32|8.22|8.34|8.24|8.31|8.21|74
1682096100000|2023-04-21 16:55:00|8.31|8.21|8.34|8.24|8.34|8.24|8.31|8.21|36
1682096400000|2023-04-21 17:00:00|8.35|8.25|8.33|8.23|8.35|8.25|8.33|8.23|23
1682097000000|2023-04-21 17:10:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|9
1682097300000|2023-04-21 17:15:00|8.35|8.25|8.28|8.18|8.36|8.26|8.24|8.14|96
1682097600000|2023-04-21 17:20:00|8.27|8.17|8.23|8.13|8.29|8.19|8.22|8.12|135
1682097900000|2023-04-21 17:25:00|8.22|8.12|8.24|8.14|8.24|8.14|8.19|8.09|100
1682098200000|2023-04-21 17:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|22
1682098500000|2023-04-21 17:35:00|8.23|8.13|8.24|8.14|8.25|8.15|8.22|8.12|34
1682098800000|2023-04-21 17:40:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|52
1682099100000|2023-04-21 17:45:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|16
1682099400000|2023-04-21 17:50:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|10
1682099700000|2023-04-21 17:55:00|8.25|8.15|8.22|8.12|8.25|8.15|8.21|8.11|54
1682100000000|2023-04-21 18:00:00|8.21|8.11|8.23|8.13|8.23|8.13|8.19|8.09|58
1682100300000|2023-04-21 18:05:00|8.22|8.12|8.24|8.14|8.24|8.14|8.22|8.12|35
1682100600000|2023-04-21 18:10:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|18
1682100900000|2023-04-21 18:15:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|40
1682101200000|2023-04-21 18:20:00|8.25|8.15|8.26|8.16|8.28|8.18|8.25|8.15|34
1682101500000|2023-04-21 18:25:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|6
1682101800000|2023-04-21 18:30:00|8.27|8.17|8.25|8.15|8.27|8.17|8.24|8.14|19
1682102100000|2023-04-21 18:35:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|8
1682102400000|2023-04-21 18:40:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|15
1682102700000|2023-04-21 18:45:00|8.25|8.15|8.25|8.15|8.25|8.15|8.23|8.13|15
1682103000000|2023-04-21 18:50:00|8.24|8.14|8.26|8.16|8.28|8.18|8.24|8.14|19
1682103300000|2023-04-21 18:55:00|8.25|8.15|8.25|8.15|8.27|8.17|8.25|8.15|15
1682103600000|2023-04-21 19:00:00|8.24|8.14|8.19|8.09|8.25|8.15|8.17|8.07|52
1682103900000|2023-04-21 19:05:00|8.18|8.08|8|7.9|8.19|8.09|7.92|7.82|263
1682104200000|2023-04-21 19:10:00|7.99|7.89|7.99|7.89|8.03|7.93|7.97|7.87|63
1682104500000|2023-04-21 19:15:00|7.98|7.88|8|7.9|8.03|7.93|7.98|7.88|17
1682104800000|2023-04-21 19:20:00|8.01|7.91|8.05|7.95|8.06|7.96|8.01|7.91|31
1682105100000|2023-04-21 19:25:00|8.04|7.94|7.97|7.87|8.05|7.95|7.96|7.86|90
1682105400000|2023-04-21 19:30:00|7.96|7.86|7.98|7.88|7.99|7.89|7.94|7.84|79
1682105700000|2023-04-21 19:35:00|7.99|7.89|8|7.9|8.02|7.92|7.97|7.87|60
1682106000000|2023-04-21 19:40:00|7.99|7.89|8.01|7.91|8.02|7.92|7.99|7.89|43
1682106300000|2023-04-21 19:45:00|8|7.9|7.98|7.88|8.02|7.92|7.97|7.87|47
1682106600000|2023-04-21 19:50:00|7.99|7.89|7.97|7.87|7.99|7.89|7.95|7.85|49
1682106900000|2023-04-21 19:55:00|7.96|7.86|7.94|7.84|7.97|7.87|7.94|7.84|25
1682107200000|2023-04-21 20:00:00|7.93|7.83|7.82|7.72|7.97|7.87|7.82|7.72|77
1682107500000|2023-04-21 20:05:00|7.83|7.73|7.82|7.72|7.84|7.74|7.7|7.6|159
1682107800000|2023-04-21 20:10:00|7.83|7.73|7.84|7.74|7.84|7.74|7.81|7.71|52
1682108100000|2023-04-21 20:15:00|7.85|7.75|7.85|7.75|7.87|7.77|7.84|7.74|51
1682108400000|2023-04-21 20:20:00|7.84|7.74|7.85|7.75|7.86|7.76|7.82|7.72|34
1682108700000|2023-04-21 20:25:00|7.86|7.76|7.83|7.73|7.87|7.77|7.83|7.73|46
1682109000000|2023-04-21 20:30:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|38
1682109300000|2023-04-21 20:35:00|7.84|7.74|7.84|7.74|7.86|7.76|7.83|7.73|27
1682109600000|2023-04-21 20:40:00|7.83|7.73|7.81|7.71|7.84|7.74|7.8|7.7|15
1682109900000|2023-04-21 20:45:00|7.8|7.7|7.81|7.71|7.83|7.73|7.8|7.7|32
1682110200000|2023-04-21 20:50:00|7.8|7.7|7.81|7.71|7.84|7.74|7.8|7.7|28
1682110500000|2023-04-21 20:55:00|7.8|7.7|7.8|7.7|7.82|7.72|7.8|7.7|15
1682146800000|2023-04-22 07:00:00|7.96|7.86|7.94|7.84|7.96|7.86|7.94|7.84|15
1682147100000|2023-04-22 07:05:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|7
1682147400000|2023-04-22 07:10:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|4
1682147700000|2023-04-22 07:15:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1682148000000|2023-04-22 07:20:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|3
1682148300000|2023-04-22 07:25:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1682148900000|2023-04-22 07:35:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|7
1682149200000|2023-04-22 07:40:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|18
1682149500000|2023-04-22 07:45:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|7
1682149800000|2023-04-22 07:50:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|3
1682150100000|2023-04-22 07:55:00|7.94|7.84|7.94|7.84|7.94|7.84|7.92|7.82|15
1682150400000|2023-04-22 08:00:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|10
1682151000000|2023-04-22 08:10:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|3
1682151300000|2023-04-22 08:15:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|12
1682151600000|2023-04-22 08:20:00|7.94|7.84|7.96|7.86|7.96|7.86|7.94|7.84|23
1682151900000|2023-04-22 08:25:00|7.95|7.85|7.94|7.84|7.96|7.86|7.94|7.84|22
1682152200000|2023-04-22 08:30:00|7.95|7.85|7.95|7.85|7.97|7.87|7.95|7.85|11
1682152500000|2023-04-22 08:35:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|11
1682153100000|2023-04-22 08:45:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|76
1682153400000|2023-04-22 08:50:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|5
1682153700000|2023-04-22 08:55:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|40
1682154000000|2023-04-22 09:00:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|10
1682154300000|2023-04-22 09:05:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|10
1682154600000|2023-04-22 09:10:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1682154900000|2023-04-22 09:15:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|6
1682155500000|2023-04-22 09:25:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|4
1682155800000|2023-04-22 09:30:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|3
1682156100000|2023-04-22 09:35:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1682156400000|2023-04-22 09:40:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|11
1682156700000|2023-04-22 09:45:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|23
1682157000000|2023-04-22 09:50:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|3
1682157300000|2023-04-22 09:55:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|6
1682157600000|2023-04-22 10:00:00|7.95|7.85|7.95|7.85|7.97|7.87|7.95|7.85|7
1682158200000|2023-04-22 10:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|16
1682158500000|2023-04-22 10:15:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|5
1682158800000|2023-04-22 10:20:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|25
1682159100000|2023-04-22 10:25:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1682159400000|2023-04-22 10:30:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|4
1682159700000|2023-04-22 10:35:00|7.95|7.85|7.93|7.83|7.95|7.85|7.92|7.82|13
1682160000000|2023-04-22 10:40:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|6
1682160300000|2023-04-22 10:45:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|6
1682160600000|2023-04-22 10:50:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|10
1682160900000|2023-04-22 10:55:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1682161200000|2023-04-22 11:00:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|18
1682161500000|2023-04-22 11:05:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|3
1682161800000|2023-04-22 11:10:00|7.95|7.85|7.96|7.86|7.97|7.87|7.95|7.85|10
1682162100000|2023-04-22 11:15:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|3
1682162400000|2023-04-22 11:20:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|4
1682162700000|2023-04-22 11:25:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|6
1682163000000|2023-04-22 11:30:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1682163300000|2023-04-22 11:35:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|3
1682163600000|2023-04-22 11:40:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|12
1682163900000|2023-04-22 11:45:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1682164200000|2023-04-22 11:50:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|3
1682164500000|2023-04-22 11:55:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|16
1682164800000|2023-04-22 12:00:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|10
1682165100000|2023-04-22 12:05:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|21
1682165400000|2023-04-22 12:10:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|12
1682165700000|2023-04-22 12:15:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|6
1682166000000|2023-04-22 12:20:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|24
1682166300000|2023-04-22 12:25:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|10
1682166600000|2023-04-22 12:30:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|12
1682166900000|2023-04-22 12:35:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|9
1682167200000|2023-04-22 12:40:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|5
1682167500000|2023-04-22 12:45:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|6
1682167800000|2023-04-22 12:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|18
1682168100000|2023-04-22 12:55:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|10
1682168400000|2023-04-22 13:00:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|13
1682168700000|2023-04-22 13:05:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|30
1682169000000|2023-04-22 13:10:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|4
1682169300000|2023-04-22 13:15:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|9
1682169600000|2023-04-22 13:20:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|16
1682169900000|2023-04-22 13:25:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|13
1682170200000|2023-04-22 13:30:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|4
1682170500000|2023-04-22 13:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|29
1682170800000|2023-04-22 13:40:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|16
1682171100000|2023-04-22 13:45:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|4
1682171400000|2023-04-22 13:50:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1682171700000|2023-04-22 13:55:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|10
1682172000000|2023-04-22 14:00:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|5
1682172300000|2023-04-22 14:05:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|6
1682172600000|2023-04-22 14:10:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|15
1682172900000|2023-04-22 14:15:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|15
1682173200000|2023-04-22 14:20:00|7.99|7.89|8.01|7.91|8.02|7.92|7.98|7.88|111
1682173500000|2023-04-22 14:25:00|8|7.9|8|7.9|8.02|7.92|8|7.9|57
1682173800000|2023-04-22 14:30:00|7.99|7.89|8.05|7.95|8.05|7.95|7.99|7.89|21
1682174100000|2023-04-22 14:35:00|8.04|7.94|8.02|7.92|8.06|7.96|8.02|7.92|89
1682174400000|2023-04-22 14:40:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|43
1682174700000|2023-04-22 14:45:00|8.02|7.92|8.05|7.95|8.06|7.96|8.02|7.92|68
1682175000000|2023-04-22 14:50:00|8.06|7.96|8.08|7.98|8.1|8|8.05|7.95|119
1682175300000|2023-04-22 14:55:00|8.07|7.97|8.08|7.98|8.09|7.99|8.06|7.96|58
1682175600000|2023-04-22 15:00:00|8.09|7.99|8.09|7.99|8.12|8.02|8.08|7.98|123
1682175900000|2023-04-22 15:05:00|8.08|7.98|8.06|7.96|8.09|7.99|8.04|7.94|107
1682176200000|2023-04-22 15:10:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|46
1682176500000|2023-04-22 15:15:00|8.05|7.95|8.08|7.98|8.08|7.98|8.04|7.94|122
1682176800000|2023-04-22 15:20:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|17
1682177100000|2023-04-22 15:25:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|131
1682177400000|2023-04-22 15:30:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|105
1682177700000|2023-04-22 15:35:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|30
1682178000000|2023-04-22 15:40:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|50
1682178300000|2023-04-22 15:45:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|106
1682178600000|2023-04-22 15:50:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|5
1682178900000|2023-04-22 15:55:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|90
1682179200000|2023-04-22 16:00:00|8.09|7.99|8.09|7.99|8.09|7.99|8.07|7.97|51
1682179500000|2023-04-22 16:05:00|8.08|7.98|8.12|8.02|8.13|8.03|8.08|7.98|83
1682179800000|2023-04-22 16:10:00|8.11|8.01|8.14|8.04|8.15|8.05|8.11|8.01|72
1682180100000|2023-04-22 16:15:00|8.15|8.05|8.13|8.03|8.15|8.05|8.12|8.02|99
1682180400000|2023-04-22 16:20:00|8.12|8.02|8.1|8|8.13|8.03|8.1|8|57
1682180700000|2023-04-22 16:25:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|18
1682181000000|2023-04-22 16:30:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|48
1682181300000|2023-04-22 16:35:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|52
1682181600000|2023-04-22 16:40:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|35
1682181900000|2023-04-22 16:45:00|8.12|8.02|8.1|8|8.12|8.02|8.09|7.99|13
1682182200000|2023-04-22 16:50:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|72
1682182500000|2023-04-22 16:55:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|88
1682182800000|2023-04-22 17:00:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|30
1682183100000|2023-04-22 17:05:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|40
1682183400000|2023-04-22 17:10:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|12
1682183700000|2023-04-22 17:15:00|8.11|8.01|8.11|8.01|8.11|8.01|8.09|7.99|51
1682184000000|2023-04-22 17:20:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|26
1682184300000|2023-04-22 17:25:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|43
1682184600000|2023-04-22 17:30:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|30
1682184900000|2023-04-22 17:35:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|17
1682185200000|2023-04-22 17:40:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|37
1682185500000|2023-04-22 17:45:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|28
1682185800000|2023-04-22 17:50:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|36
1682186100000|2023-04-22 17:55:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|36
1682186400000|2023-04-22 18:00:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|11
1682186700000|2023-04-22 18:05:00|8.1|8|8.07|7.97|8.1|8|8.07|7.97|32
1682187000000|2023-04-22 18:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|40
1682187300000|2023-04-22 18:15:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|31
1682187600000|2023-04-22 18:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|52
1682187900000|2023-04-22 18:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|57
1682188200000|2023-04-22 18:30:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|29
1682188500000|2023-04-22 18:35:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|32
1682188800000|2023-04-22 18:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|33
1682189100000|2023-04-22 18:45:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|13
1682189400000|2023-04-22 18:50:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1682189700000|2023-04-22 18:55:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|40
1682190000000|2023-04-22 19:00:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|21
1682190300000|2023-04-22 19:05:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|34
1682190600000|2023-04-22 19:10:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|11
1682190900000|2023-04-22 19:15:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|10
1682191200000|2023-04-22 19:20:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|28
1682191500000|2023-04-22 19:25:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|14
1682191800000|2023-04-22 19:30:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|16
1682192100000|2023-04-22 19:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|19
1682192400000|2023-04-22 19:40:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|6
1682192700000|2023-04-22 19:45:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|10
1682193000000|2023-04-22 19:50:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|3
1682193300000|2023-04-22 19:55:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|7
1682193600000|2023-04-22 20:00:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|16
1682193900000|2023-04-22 20:05:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1682194200000|2023-04-22 20:10:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|29
1682194500000|2023-04-22 20:15:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|34
1682194800000|2023-04-22 20:20:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|11
1682195100000|2023-04-22 20:25:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|8
1682195400000|2023-04-22 20:30:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|30
1682195700000|2023-04-22 20:35:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|19
1682196000000|2023-04-22 20:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|25
1682196300000|2023-04-22 20:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|36
1682196600000|2023-04-22 20:50:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|6
1682196900000|2023-04-22 20:55:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|42
1682197200000|2023-04-22 21:00:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|11
1682197500000|2023-04-22 21:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|49
1682197800000|2023-04-22 21:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|9
1682198100000|2023-04-22 21:15:00|8.05|7.95|8.05|7.95|8.05|7.95|8.03|7.93|31
1682198400000|2023-04-22 21:20:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|12
1682198700000|2023-04-22 21:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|24
1682199000000|2023-04-22 21:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|6
1682199300000|2023-04-22 21:35:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|27
1682199600000|2023-04-22 21:40:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|6
1682200200000|2023-04-22 21:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|12
1682200500000|2023-04-22 21:55:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|28
1682200800000|2023-04-22 22:00:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|53
1682201100000|2023-04-22 22:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|38
1682201400000|2023-04-22 22:10:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|52
1682201700000|2023-04-22 22:15:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|37
1682202000000|2023-04-22 22:20:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|20
1682202300000|2023-04-22 22:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|58
1682202600000|2023-04-22 22:30:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|73
1682202900000|2023-04-22 22:35:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|18
1682203200000|2023-04-22 22:40:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|52
1682203500000|2023-04-22 22:45:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|7
1682203800000|2023-04-22 22:50:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|49
1682204100000|2023-04-22 22:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|20
1682204400000|2023-04-22 23:00:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|22
1682204700000|2023-04-22 23:05:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|18
1682205600000|2023-04-22 23:20:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|19
1682205900000|2023-04-22 23:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|2
1682206200000|2023-04-22 23:30:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|63
1682206500000|2023-04-22 23:35:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|42
1682206800000|2023-04-22 23:40:00|8.1|8|8.1|8|8.1|8|8.09|7.99|3
1682207100000|2023-04-22 23:45:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1682207700000|2023-04-22 23:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|12
1682208000000|2023-04-23 00:00:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|5
1682208300000|2023-04-23 00:05:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|7
1682208600000|2023-04-23 00:10:00|8.06|7.96|8.04|7.94|8.06|7.96|8.03|7.93|37
1682208900000|2023-04-23 00:15:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|15
1682209200000|2023-04-23 00:20:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|2
1682209500000|2023-04-23 00:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1682209800000|2023-04-23 00:30:00|8.03|7.93|7.97|7.87|8.04|7.94|7.96|7.86|59
1682210100000|2023-04-23 00:35:00|7.96|7.86|8|7.9|8.01|7.91|7.96|7.86|59
1682210400000|2023-04-23 00:40:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|48
1682210700000|2023-04-23 00:45:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|17
1682211000000|2023-04-23 00:50:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|61
1682211300000|2023-04-23 00:55:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|30
1682211600000|2023-04-23 01:00:00|8.01|7.91|8.03|7.93|8.04|7.94|8.01|7.91|29
1682211900000|2023-04-23 01:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|9
1682212200000|2023-04-23 01:10:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|35
1682212500000|2023-04-23 01:15:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|38
1682212800000|2023-04-23 01:20:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|12
1682213100000|2023-04-23 01:25:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|58
1682213400000|2023-04-23 01:30:00|8.02|7.92|8.02|7.92|8.04|7.94|8.02|7.92|15
1682213700000|2023-04-23 01:35:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|18
1682214000000|2023-04-23 01:40:00|8.01|7.91|7.98|7.88|8.02|7.92|7.98|7.88|54
1682214300000|2023-04-23 01:45:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|57
1682214600000|2023-04-23 01:50:00|8|7.9|8|7.9|8|7.9|7.98|7.88|61
1682214900000|2023-04-23 01:55:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|26
1682215200000|2023-04-23 02:00:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|49
1682215500000|2023-04-23 02:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|2
1682215800000|2023-04-23 02:10:00|8|7.9|8|7.9|8.01|7.91|8|7.9|17
1682216100000|2023-04-23 02:15:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|18
1682216400000|2023-04-23 02:20:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|13
1682216700000|2023-04-23 02:25:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|12
1682217000000|2023-04-23 02:30:00|8|7.9|8.03|7.93|8.04|7.94|8|7.9|30
1682217900000|2023-04-23 02:45:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|21
1682218200000|2023-04-23 02:50:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|48
1682218500000|2023-04-23 02:55:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|41
1682218800000|2023-04-23 03:00:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|10
1682219100000|2023-04-23 03:05:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|3
1682219400000|2023-04-23 03:10:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|48
1682219700000|2023-04-23 03:15:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|73
1682220000000|2023-04-23 03:20:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|10
1682220300000|2023-04-23 03:25:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|37
1682220600000|2023-04-23 03:30:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|77
1682220900000|2023-04-23 03:35:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|38
1682221200000|2023-04-23 03:40:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|41
1682221500000|2023-04-23 03:45:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|68
1682221800000|2023-04-23 03:50:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|24
1682222100000|2023-04-23 03:55:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|59
1682222400000|2023-04-23 04:00:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|43
1682222700000|2023-04-23 04:05:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|14
1682223000000|2023-04-23 04:10:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|40
1682223300000|2023-04-23 04:15:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|20
1682223600000|2023-04-23 04:20:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|4
1682223900000|2023-04-23 04:25:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|18
1682224200000|2023-04-23 04:30:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|33
1682224500000|2023-04-23 04:35:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|13
1682224800000|2023-04-23 04:40:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|40
1682225100000|2023-04-23 04:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|37
1682225400000|2023-04-23 04:50:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|33
1682225700000|2023-04-23 04:55:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|24
1682226000000|2023-04-23 05:00:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|17
1682226300000|2023-04-23 05:05:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|36
1682226600000|2023-04-23 05:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|12
1682226900000|2023-04-23 05:15:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|60
1682227200000|2023-04-23 05:20:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|48
1682227500000|2023-04-23 05:25:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|32
1682227800000|2023-04-23 05:30:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|25
1682228100000|2023-04-23 05:35:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|8
1682228400000|2023-04-23 05:40:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|45
1682228700000|2023-04-23 05:45:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|30
1682229000000|2023-04-23 05:50:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1682229300000|2023-04-23 05:55:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|28
1682229600000|2023-04-23 06:00:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|38
1682229900000|2023-04-23 06:05:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|34
1682230200000|2023-04-23 06:10:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|37
1682230500000|2023-04-23 06:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|16
1682230800000|2023-04-23 06:20:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|42
1682231100000|2023-04-23 06:25:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|43
1682231400000|2023-04-23 06:30:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|43
1682231700000|2023-04-23 06:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|15
1682232000000|2023-04-23 06:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|19
1682232300000|2023-04-23 06:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|17
1682232600000|2023-04-23 06:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1682232900000|2023-04-23 06:55:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|37
1682233200000|2023-04-23 07:00:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|70
1682233500000|2023-04-23 07:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|25
1682233800000|2023-04-23 07:10:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|18
1682234100000|2023-04-23 07:15:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|20
1682234400000|2023-04-23 07:20:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|31
1682234700000|2023-04-23 07:25:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|57
1682235000000|2023-04-23 07:30:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|35
1682235300000|2023-04-23 07:35:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|40
1682235600000|2023-04-23 07:40:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|9
1682235900000|2023-04-23 07:45:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|39
1682236200000|2023-04-23 07:50:00|8.09|7.99|8.11|8.01|8.14|8.04|8.09|7.99|55
1682236500000|2023-04-23 07:55:00|8.1|8|8.1|8|8.12|8.02|8.1|8|67
1682236800000|2023-04-23 08:00:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|35
1682237100000|2023-04-23 08:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|36
1682237400000|2023-04-23 08:10:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|24
1682237700000|2023-04-23 08:15:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|93
1682238000000|2023-04-23 08:20:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|34
1682238300000|2023-04-23 08:25:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|41
1682238600000|2023-04-23 08:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|35
1682238900000|2023-04-23 08:35:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|12
1682239200000|2023-04-23 08:40:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|22
1682239500000|2023-04-23 08:45:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|77
1682239800000|2023-04-23 08:50:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|17
1682240100000|2023-04-23 08:55:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|27
1682240400000|2023-04-23 09:00:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|22
1682240700000|2023-04-23 09:05:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|23
1682241000000|2023-04-23 09:10:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|93
1682241300000|2023-04-23 09:15:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|16
1682241600000|2023-04-23 09:20:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|21
1682241900000|2023-04-23 09:25:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|14
1682242200000|2023-04-23 09:30:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|79
1682242500000|2023-04-23 09:35:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|6
1682242800000|2023-04-23 09:40:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|14
1682243100000|2023-04-23 09:45:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|13
1682243400000|2023-04-23 09:50:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|43
1682243700000|2023-04-23 09:55:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|6
1682244000000|2023-04-23 10:00:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|2
1682244300000|2023-04-23 10:05:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|49
1682245200000|2023-04-23 10:20:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|3
1682245500000|2023-04-23 10:25:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1682245800000|2023-04-23 10:30:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|2
1682246400000|2023-04-23 10:40:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|15
1682246700000|2023-04-23 10:45:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|13
1682247000000|2023-04-23 10:50:00|8.07|7.97|8.05|7.95|8.07|7.97|8.04|7.94|29
1682247300000|2023-04-23 10:55:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|22
1682247600000|2023-04-23 11:00:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|11
1682248500000|2023-04-23 11:15:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1682248800000|2023-04-23 11:20:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|13
1682249100000|2023-04-23 11:25:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|4
1682249400000|2023-04-23 11:30:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|2
1682250000000|2023-04-23 11:40:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1682250300000|2023-04-23 11:45:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|8
1682251200000|2023-04-23 12:00:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|7
1682251500000|2023-04-23 12:05:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|28
1682252400000|2023-04-23 12:20:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|13
1682253000000|2023-04-23 12:30:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|4
1682253300000|2023-04-23 12:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|23
1682253600000|2023-04-23 12:40:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|49
1682253900000|2023-04-23 12:45:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|32
1682254200000|2023-04-23 12:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|6
1682254500000|2023-04-23 12:55:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|27
1682254800000|2023-04-23 13:00:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|57
1682255100000|2023-04-23 13:05:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|38
1682255400000|2023-04-23 13:10:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|20
1682255700000|2023-04-23 13:15:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|53
1682256000000|2023-04-23 13:20:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1682256300000|2023-04-23 13:25:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1682256600000|2023-04-23 13:30:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|32
1682256900000|2023-04-23 13:35:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|21
1682257200000|2023-04-23 13:40:00|8.06|7.96|8.09|7.99|8.1|8|8.06|7.96|72
1682257500000|2023-04-23 13:45:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|50
1682257800000|2023-04-23 13:50:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|18
1682258100000|2023-04-23 13:55:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|24
1682258400000|2023-04-23 14:00:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|17
1682258700000|2023-04-23 14:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1682259000000|2023-04-23 14:10:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|36
1682259300000|2023-04-23 14:15:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|38
1682259600000|2023-04-23 14:20:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|40
1682259900000|2023-04-23 14:25:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|12
1682260200000|2023-04-23 14:30:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|29
1682260500000|2023-04-23 14:35:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|44
1682260800000|2023-04-23 14:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|53
1682261100000|2023-04-23 14:45:00|8.06|7.96|8.03|7.93|8.06|7.96|7.99|7.89|70
1682261400000|2023-04-23 14:50:00|8.02|7.92|8|7.9|8.03|7.93|7.97|7.87|87
1682261700000|2023-04-23 14:55:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|59
1682262000000|2023-04-23 15:00:00|8|7.9|8|7.9|8.02|7.92|7.99|7.89|87
1682262300000|2023-04-23 15:05:00|7.99|7.89|8.02|7.92|8.02|7.92|7.99|7.89|16
1682262600000|2023-04-23 15:10:00|8.01|7.91|8.01|7.91|8.03|7.93|7.99|7.89|17
1682262900000|2023-04-23 15:15:00|8.02|7.92|7.95|7.85|8.02|7.92|7.95|7.85|112
1682263200000|2023-04-23 15:20:00|7.96|7.86|7.98|7.88|7.99|7.89|7.95|7.85|129
1682263500000|2023-04-23 15:25:00|7.97|7.87|7.97|7.87|7.99|7.89|7.97|7.87|63
1682263800000|2023-04-23 15:30:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|45
1682264100000|2023-04-23 15:35:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|15
1682264400000|2023-04-23 15:40:00|7.94|7.84|7.96|7.86|7.97|7.87|7.94|7.84|63
1682264700000|2023-04-23 15:45:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|78
1682265000000|2023-04-23 15:50:00|7.97|7.87|7.99|7.89|7.99|7.89|7.96|7.86|75
1682265300000|2023-04-23 15:55:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|57
1682265600000|2023-04-23 16:00:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|111
1682265900000|2023-04-23 16:05:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|75
1682266200000|2023-04-23 16:10:00|7.95|7.85|7.92|7.82|7.96|7.86|7.91|7.81|86
1682266500000|2023-04-23 16:15:00|7.93|7.83|7.96|7.86|7.96|7.86|7.93|7.83|56
1682266800000|2023-04-23 16:20:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|70
1682267100000|2023-04-23 16:25:00|7.95|7.85|7.99|7.89|7.99|7.89|7.95|7.85|15
1682267400000|2023-04-23 16:30:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|21
1682267700000|2023-04-23 16:35:00|7.97|7.87|8.02|7.92|8.02|7.92|7.97|7.87|68
1682268000000|2023-04-23 16:40:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|109
1682268300000|2023-04-23 16:45:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|84
1682268600000|2023-04-23 16:50:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|62
1682268900000|2023-04-23 16:55:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|30
1682269200000|2023-04-23 17:00:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|28
1682269500000|2023-04-23 17:05:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|48
1682269800000|2023-04-23 17:10:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|32
1682270100000|2023-04-23 17:15:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|50
1682270400000|2023-04-23 17:20:00|8|7.9|7.97|7.87|8|7.9|7.97|7.87|64
1682270700000|2023-04-23 17:25:00|7.98|7.88|7.96|7.86|7.98|7.88|7.95|7.85|55
1682271000000|2023-04-23 17:30:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|22
1682271300000|2023-04-23 17:35:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|11
1682271600000|2023-04-23 17:40:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|62
1682271900000|2023-04-23 17:45:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|12
1682272200000|2023-04-23 17:50:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|33
1682272500000|2023-04-23 17:55:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|18
1682272800000|2023-04-23 18:00:00|7.91|7.81|7.91|7.81|7.94|7.84|7.9|7.8|93
1682273100000|2023-04-23 18:05:00|7.9|7.8|7.9|7.8|7.91|7.81|7.86|7.76|139
1682273400000|2023-04-23 18:10:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|71
1682273700000|2023-04-23 18:15:00|7.88|7.78|7.86|7.76|7.89|7.79|7.86|7.76|101
1682274000000|2023-04-23 18:20:00|7.87|7.77|7.84|7.74|7.87|7.77|7.82|7.72|70
1682274300000|2023-04-23 18:25:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|21
1682274600000|2023-04-23 18:30:00|7.84|7.74|7.86|7.76|7.87|7.77|7.84|7.74|73
1682274900000|2023-04-23 18:35:00|7.87|7.77|7.86|7.76|7.87|7.77|7.84|7.74|84
1682275200000|2023-04-23 18:40:00|7.87|7.77|7.88|7.78|7.89|7.79|7.86|7.76|74
1682275500000|2023-04-23 18:45:00|7.87|7.77|7.78|7.68|7.88|7.78|7.74|7.64|197
1682275800000|2023-04-23 18:50:00|7.77|7.67|7.76|7.66|7.78|7.68|7.71|7.61|232
1682276100000|2023-04-23 18:55:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|114
1682276400000|2023-04-23 19:00:00|7.79|7.69|7.81|7.71|7.82|7.72|7.77|7.67|87
1682276700000|2023-04-23 19:05:00|7.82|7.72|7.81|7.71|7.83|7.73|7.8|7.7|100
1682277000000|2023-04-23 19:10:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|108
1682277300000|2023-04-23 19:15:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|64
1682277600000|2023-04-23 19:20:00|7.82|7.72|7.82|7.72|7.83|7.73|7.8|7.7|95
1682277900000|2023-04-23 19:25:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|3
1682278200000|2023-04-23 19:30:00|7.84|7.74|7.84|7.74|7.84|7.74|7.82|7.72|53
1682278500000|2023-04-23 19:35:00|7.85|7.75|7.87|7.77|7.88|7.78|7.84|7.74|33
1682278800000|2023-04-23 19:40:00|7.86|7.76|7.86|7.76|7.88|7.78|7.86|7.76|87
1682279100000|2023-04-23 19:45:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|3
1682279400000|2023-04-23 19:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|23
1682279700000|2023-04-23 19:55:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|8
1682280000000|2023-04-23 20:00:00|7.83|7.73|7.81|7.71|7.83|7.73|7.81|7.71|37
1682280300000|2023-04-23 20:05:00|7.82|7.72|7.84|7.74|7.84|7.74|7.81|7.71|33
1682280600000|2023-04-23 20:10:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|7
1682280900000|2023-04-23 20:15:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|22
1682281200000|2023-04-23 20:20:00|7.88|7.78|7.88|7.78|7.88|7.78|7.86|7.76|17
1682281500000|2023-04-23 20:25:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|7
1682281800000|2023-04-23 20:30:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|19
1682282100000|2023-04-23 20:35:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|9
1682282400000|2023-04-23 20:40:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|9
1682282700000|2023-04-23 20:45:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1682283000000|2023-04-23 20:50:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|12
1682283300000|2023-04-23 20:55:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|14
1682283600000|2023-04-23 21:00:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|11
1682283900000|2023-04-23 21:05:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|5
1682284200000|2023-04-23 21:10:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1682284500000|2023-04-23 21:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|17
1682284800000|2023-04-23 21:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|7
1682285100000|2023-04-23 21:25:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|9
1682285400000|2023-04-23 21:30:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1682285700000|2023-04-23 21:35:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|2
1682286000000|2023-04-23 21:40:00|7.84|7.74|7.86|7.76|7.87|7.77|7.84|7.74|27
1682286300000|2023-04-23 21:45:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|15
1682286600000|2023-04-23 21:50:00|7.86|7.76|7.87|7.77|7.88|7.78|7.85|7.75|46
1682286900000|2023-04-23 21:55:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|41
1682287200000|2023-04-23 22:00:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|36
1682287500000|2023-04-23 22:05:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|26
1682287800000|2023-04-23 22:10:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|61
1682288100000|2023-04-23 22:15:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|20
1682288400000|2023-04-23 22:20:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|21
1682288700000|2023-04-23 22:25:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|28
1682289000000|2023-04-23 22:30:00|7.89|7.79|7.9|7.8|7.91|7.81|7.88|7.78|84
1682289300000|2023-04-23 22:35:00|7.89|7.79|7.91|7.81|7.92|7.82|7.89|7.79|43
1682289600000|2023-04-23 22:40:00|7.92|7.82|7.91|7.81|7.93|7.83|7.9|7.8|52
1682289900000|2023-04-23 22:45:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|25
1682290200000|2023-04-23 22:50:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|60
1682290500000|2023-04-23 22:55:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|8
1682290800000|2023-04-23 23:00:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|92
1682291100000|2023-04-23 23:05:00|7.93|7.83|7.94|7.84|7.95|7.85|7.92|7.82|34
1682291400000|2023-04-23 23:10:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|111
1682291700000|2023-04-23 23:15:00|7.96|7.86|7.94|7.84|7.96|7.86|7.93|7.83|77
1682292000000|2023-04-23 23:20:00|7.95|7.85|7.95|7.85|7.95|7.85|7.93|7.83|69
1682292300000|2023-04-23 23:25:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|53
1682292600000|2023-04-23 23:30:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|40
1682292900000|2023-04-23 23:35:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|30
1682293200000|2023-04-23 23:40:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|21
1682293500000|2023-04-23 23:45:00|7.94|7.84|7.92|7.82|7.94|7.84|7.91|7.81|43
1682293800000|2023-04-23 23:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|49
1682294100000|2023-04-23 23:55:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|12
1682294400000|2023-04-24 00:00:00|7.92|7.82|7.92|7.82|7.94|7.84|7.92|7.82|79
1682294700000|2023-04-24 00:05:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|78
1682295000000|2023-04-24 00:10:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|49
1682295300000|2023-04-24 00:15:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|15
1682295600000|2023-04-24 00:20:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|33
1682295900000|2023-04-24 00:25:00|7.92|7.82|7.89|7.79|7.92|7.82|7.89|7.79|64
1682296200000|2023-04-24 00:30:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|40
1682296500000|2023-04-24 00:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|47
1682296800000|2023-04-24 00:40:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|119
1682297100000|2023-04-24 00:45:00|7.9|7.8|7.96|7.86|7.96|7.86|7.89|7.79|83
1682297400000|2023-04-24 00:50:00|7.95|7.85|8.01|7.91|8.02|7.92|7.95|7.85|105
1682297700000|2023-04-24 00:55:00|8|7.9|8.02|7.92|8.03|7.93|8|7.9|143
1682298000000|2023-04-24 01:00:00|8.03|7.93|8.05|7.95|8.06|7.96|8.02|7.92|131
1682298300000|2023-04-24 01:05:00|8.04|7.94|8.02|7.92|8.05|7.95|8.02|7.92|87
1682298600000|2023-04-24 01:10:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|99
1682298900000|2023-04-24 01:15:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|168
1682299200000|2023-04-24 01:20:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|68
1682299500000|2023-04-24 01:25:00|8.04|7.94|8.02|7.92|8.04|7.94|8.01|7.91|53
1682299800000|2023-04-24 01:30:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|157
1682300100000|2023-04-24 01:35:00|8|7.9|8.02|7.92|8.02|7.92|7.99|7.89|107
1682300400000|2023-04-24 01:40:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|25
1682300700000|2023-04-24 01:45:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|47
1682301000000|2023-04-24 01:50:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|45
1682301300000|2023-04-24 01:55:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|78
1682301600000|2023-04-24 02:00:00|8.02|7.92|8.01|7.91|8.03|7.93|8|7.9|64
1682301900000|2023-04-24 02:05:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|18
1682302200000|2023-04-24 02:10:00|7.98|7.88|8|7.9|8.01|7.91|7.98|7.88|71
1682302500000|2023-04-24 02:15:00|8.01|7.91|8.01|7.91|8.01|7.91|7.99|7.89|59
1682302800000|2023-04-24 02:20:00|8|7.9|8|7.9|8.01|7.91|8|7.9|13
1682303100000|2023-04-24 02:25:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|50
1682303400000|2023-04-24 02:30:00|7.99|7.89|7.99|7.89|7.99|7.89|7.97|7.87|27
1682303700000|2023-04-24 02:35:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|30
1682304000000|2023-04-24 02:40:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|13
1682304300000|2023-04-24 02:45:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|7
1682304600000|2023-04-24 02:50:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|79
1682304900000|2023-04-24 02:55:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|41
1682305200000|2023-04-24 03:00:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|14
1682305500000|2023-04-24 03:05:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|8
1682305800000|2023-04-24 03:10:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|49
1682306100000|2023-04-24 03:15:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1682306400000|2023-04-24 03:20:00|7.98|7.88|7.95|7.85|7.98|7.88|7.95|7.85|38
1682306700000|2023-04-24 03:25:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|70
1682307000000|2023-04-24 03:30:00|7.96|7.86|7.98|7.88|7.98|7.88|7.96|7.86|103
1682307300000|2023-04-24 03:35:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|67
1682307600000|2023-04-24 03:40:00|8|7.9|8|7.9|8|7.9|7.99|7.89|17
1682307900000|2023-04-24 03:45:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|14
1682308200000|2023-04-24 03:50:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|24
1682308500000|2023-04-24 03:55:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|50
1682308800000|2023-04-24 04:00:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|23
1682309100000|2023-04-24 04:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|57
1682309400000|2023-04-24 04:10:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|36
1682309700000|2023-04-24 04:15:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|69
1682310000000|2023-04-24 04:20:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|41
1682310300000|2023-04-24 04:25:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|22
1682310600000|2023-04-24 04:30:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|33
1682310900000|2023-04-24 04:35:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|50
1682311200000|2023-04-24 04:40:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|73
1682311500000|2023-04-24 04:45:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|4
1682311800000|2023-04-24 04:50:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|8
1682312100000|2023-04-24 04:55:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|80
1682312400000|2023-04-24 05:00:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|21
1682312700000|2023-04-24 05:05:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|10
1682313300000|2023-04-24 05:15:00|8|7.9|8|7.9|8|7.9|7.99|7.89|43
1682313600000|2023-04-24 05:20:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|71
1682313900000|2023-04-24 05:25:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|33
1682314200000|2023-04-24 05:30:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|13
1682314500000|2023-04-24 05:35:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|10
1682314800000|2023-04-24 05:40:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|9
1682315100000|2023-04-24 05:45:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1682315400000|2023-04-24 05:50:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|19
1682315700000|2023-04-24 05:55:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|70
1682316000000|2023-04-24 06:00:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|31
1682316300000|2023-04-24 06:05:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|14
1682316600000|2023-04-24 06:10:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|68
1682316900000|2023-04-24 06:15:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|60
1682317200000|2023-04-24 06:20:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|82
1682317500000|2023-04-24 06:25:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|76
1682317800000|2023-04-24 06:30:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|6
1682318100000|2023-04-24 06:35:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|47
1682318400000|2023-04-24 06:40:00|7.97|7.87|7.95|7.85|7.97|7.87|7.94|7.84|31
1682318700000|2023-04-24 06:45:00|7.96|7.86|7.93|7.83|7.96|7.86|7.92|7.82|54
1682319000000|2023-04-24 06:50:00|7.94|7.84|7.92|7.82|7.94|7.84|7.9|7.8|69
1682319300000|2023-04-24 06:55:00|7.91|7.81|7.93|7.83|7.93|7.83|7.9|7.8|61
1682319600000|2023-04-24 07:00:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|40
1682319900000|2023-04-24 07:05:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|20
1682320200000|2023-04-24 07:10:00|7.94|7.84|7.95|7.85|7.95|7.85|7.92|7.82|34
1682320500000|2023-04-24 07:15:00|7.94|7.84|7.94|7.84|7.96|7.86|7.94|7.84|61
1682320800000|2023-04-24 07:20:00|7.93|7.83|7.88|7.78|7.94|7.84|7.87|7.77|74
1682321100000|2023-04-24 07:25:00|7.89|7.79|7.95|7.85|7.97|7.87|7.87|7.77|129
1682321400000|2023-04-24 07:30:00|7.96|7.86|7.93|7.83|7.96|7.86|7.92|7.82|124
1682321700000|2023-04-24 07:35:00|7.92|7.82|7.95|7.85|7.95|7.85|7.92|7.82|82
1682322000000|2023-04-24 07:40:00|7.94|7.84|7.93|7.83|7.95|7.85|7.92|7.82|48
1682322300000|2023-04-24 07:45:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|7
1682322600000|2023-04-24 07:50:00|7.93|7.83|7.93|7.83|7.93|7.83|7.91|7.81|39
1682322900000|2023-04-24 07:55:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|36
1682323200000|2023-04-24 08:00:00|7.94|7.84|7.94|7.84|7.94|7.84|7.92|7.82|15
1682323500000|2023-04-24 08:05:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|18
1682323800000|2023-04-24 08:10:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|43
1682324100000|2023-04-24 08:15:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|20
1682324400000|2023-04-24 08:20:00|7.94|7.84|7.92|7.82|7.95|7.85|7.92|7.82|41
1682324700000|2023-04-24 08:25:00|7.93|7.83|7.91|7.81|7.93|7.83|7.9|7.8|31
1682325000000|2023-04-24 08:30:00|7.9|7.8|7.89|7.79|7.91|7.81|7.88|7.78|34
1682325300000|2023-04-24 08:35:00|7.88|7.78|7.92|7.82|7.93|7.83|7.88|7.78|43
1682325600000|2023-04-24 08:40:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|49
1682325900000|2023-04-24 08:45:00|7.92|7.82|7.9|7.8|7.92|7.82|7.88|7.78|65
1682326200000|2023-04-24 08:50:00|7.89|7.79|7.89|7.79|7.91|7.81|7.88|7.78|45
1682326500000|2023-04-24 08:55:00|7.9|7.8|7.9|7.8|7.92|7.82|7.89|7.79|69
1682326800000|2023-04-24 09:00:00|7.89|7.79|7.9|7.8|7.91|7.81|7.89|7.79|20
1682327100000|2023-04-24 09:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|9
1682327400000|2023-04-24 09:10:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|13
1682327700000|2023-04-24 09:15:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|7
1682328000000|2023-04-24 09:20:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|23
1682328300000|2023-04-24 09:25:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|7
1682328600000|2023-04-24 09:30:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|59
1682328900000|2023-04-24 09:35:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|14
1682329200000|2023-04-24 09:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|8
1682329500000|2023-04-24 09:45:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|6
1682329800000|2023-04-24 09:50:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|11
1682330100000|2023-04-24 09:55:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|6
1682330400000|2023-04-24 10:00:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|42
1682330700000|2023-04-24 10:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|55
1682331000000|2023-04-24 10:10:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|7
1682331300000|2023-04-24 10:15:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|43
1682331600000|2023-04-24 10:20:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|10
1682331900000|2023-04-24 10:25:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|19
1682332200000|2023-04-24 10:30:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|25
1682332500000|2023-04-24 10:35:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|23
1682332800000|2023-04-24 10:40:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|27
1682333100000|2023-04-24 10:45:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|29
1682333400000|2023-04-24 10:50:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|3
1682333700000|2023-04-24 10:55:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|17
1682334000000|2023-04-24 11:00:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1682334300000|2023-04-24 11:05:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|72
1682334900000|2023-04-24 11:15:00|7.97|7.87|7.94|7.84|7.97|7.87|7.94|7.84|54
1682335200000|2023-04-24 11:20:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|7
1682335500000|2023-04-24 11:25:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|5
1682335800000|2023-04-24 11:30:00|7.95|7.85|7.96|7.86|7.97|7.87|7.95|7.85|62
1682336100000|2023-04-24 11:35:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|135
1682336400000|2023-04-24 11:40:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|14
1682337000000|2023-04-24 11:50:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|106
1682337300000|2023-04-24 11:55:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|83
1682337600000|2023-04-24 12:00:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|27
1682337900000|2023-04-24 12:05:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|70
1682338200000|2023-04-24 12:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|23
1682338500000|2023-04-24 12:15:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|5
1682338800000|2023-04-24 12:20:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|52
1682339100000|2023-04-24 12:25:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|24
1682339400000|2023-04-24 12:30:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|17
1682339700000|2023-04-24 12:35:00|7.99|7.89|7.96|7.86|7.99|7.89|7.95|7.85|72
1682340000000|2023-04-24 12:40:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|32
1682340300000|2023-04-24 12:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1682340600000|2023-04-24 12:50:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|22
1682340900000|2023-04-24 12:55:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|32
1682341200000|2023-04-24 13:00:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|49
1682341500000|2023-04-24 13:05:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|35
1682341800000|2023-04-24 13:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|21
1682342100000|2023-04-24 13:15:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|41
1682342400000|2023-04-24 13:20:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|39
1682342700000|2023-04-24 13:25:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|34
1682343000000|2023-04-24 13:30:00|7.95|7.85|7.99|7.89|8|7.9|7.95|7.85|59
1682343300000|2023-04-24 13:35:00|8|7.9|8|7.9|8.02|7.92|7.98|7.88|107
1682343600000|2023-04-24 13:40:00|7.99|7.89|8.01|7.91|8.02|7.92|7.99|7.89|127
1682343900000|2023-04-24 13:45:00|8.02|7.92|8.01|7.91|8.02|7.92|7.99|7.89|60
1682344200000|2023-04-24 13:50:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|51
1682344500000|2023-04-24 13:55:00|8.03|7.93|8.01|7.91|8.03|7.93|8|7.9|45
1682344800000|2023-04-24 14:00:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|31
1682345100000|2023-04-24 14:05:00|8.01|7.91|7.99|7.89|8.01|7.91|7.99|7.89|71
1682345400000|2023-04-24 14:10:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|79
1682345700000|2023-04-24 14:15:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|75
1682346000000|2023-04-24 14:20:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|52
1682346300000|2023-04-24 14:25:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|14
1682346600000|2023-04-24 14:30:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|15
1682346900000|2023-04-24 14:35:00|7.97|7.87|7.94|7.84|7.97|7.87|7.93|7.83|20
1682347200000|2023-04-24 14:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.9|7.8|34
1682347500000|2023-04-24 14:45:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|21
1682347800000|2023-04-24 14:50:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|46
1682348100000|2023-04-24 14:55:00|7.94|7.84|7.95|7.85|7.95|7.85|7.92|7.82|56
1682348400000|2023-04-24 15:00:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|25
1682348700000|2023-04-24 15:05:00|7.95|7.85|7.93|7.83|7.95|7.85|7.92|7.82|17
1682349000000|2023-04-24 15:10:00|7.94|7.84|7.93|7.83|7.95|7.85|7.93|7.83|26
1682349300000|2023-04-24 15:15:00|7.94|7.84|7.92|7.82|7.94|7.84|7.91|7.81|87
1682349600000|2023-04-24 15:20:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|187
1682349900000|2023-04-24 15:25:00|7.9|7.8|7.9|7.8|7.92|7.82|7.9|7.8|69
1682350200000|2023-04-24 15:30:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|22
1682350500000|2023-04-24 15:35:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|96
1682350800000|2023-04-24 15:40:00|7.91|7.81|7.89|7.79|7.92|7.82|7.89|7.79|45
1682351100000|2023-04-24 15:45:00|7.9|7.8|7.89|7.79|7.91|7.81|7.88|7.78|104
1682351400000|2023-04-24 15:50:00|7.88|7.78|7.88|7.78|7.9|7.8|7.87|7.77|73
1682351700000|2023-04-24 15:55:00|7.89|7.79|7.89|7.79|7.89|7.79|7.87|7.77|75
1682352000000|2023-04-24 16:00:00|7.88|7.78|7.91|7.81|7.92|7.82|7.87|7.77|28
1682352300000|2023-04-24 16:05:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|26
1682352600000|2023-04-24 16:10:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|32
1682352900000|2023-04-24 16:15:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|34
1682353200000|2023-04-24 16:20:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|8
1682353500000|2023-04-24 16:25:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|38
1682353800000|2023-04-24 16:30:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|47
1682354100000|2023-04-24 16:35:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|16
1682354400000|2023-04-24 16:40:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|21
1682354700000|2023-04-24 16:45:00|7.9|7.8|7.86|7.76|7.9|7.8|7.85|7.75|119
1682355000000|2023-04-24 16:50:00|7.85|7.75|7.83|7.73|7.87|7.77|7.83|7.73|83
1682355300000|2023-04-24 16:55:00|7.82|7.72|7.81|7.71|7.84|7.74|7.79|7.69|124
1682355600000|2023-04-24 17:00:00|7.8|7.7|7.81|7.71|7.83|7.73|7.77|7.67|82
1682355900000|2023-04-24 17:05:00|7.82|7.72|7.83|7.73|7.84|7.74|7.81|7.71|54
1682356200000|2023-04-24 17:10:00|7.84|7.74|7.85|7.75|7.85|7.75|7.82|7.72|66
1682356500000|2023-04-24 17:15:00|7.84|7.74|7.86|7.76|7.88|7.78|7.84|7.74|73
1682356800000|2023-04-24 17:20:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|71
1682357100000|2023-04-24 17:25:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|46
1682357400000|2023-04-24 17:30:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|42
1682357700000|2023-04-24 17:35:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|16
1682358000000|2023-04-24 17:40:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|40
1682358300000|2023-04-24 17:45:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|22
1682358600000|2023-04-24 17:50:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|41
1682358900000|2023-04-24 17:55:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|39
1682359200000|2023-04-24 18:00:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|90
1682359500000|2023-04-24 18:05:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|58
1682359800000|2023-04-24 18:10:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|22
1682360100000|2023-04-24 18:15:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|22
1682360400000|2023-04-24 18:20:00|7.92|7.82|7.94|7.84|7.97|7.87|7.92|7.82|87
1682360700000|2023-04-24 18:25:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|13
1682361000000|2023-04-24 18:30:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|36
1682361300000|2023-04-24 18:35:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|31
1682361600000|2023-04-24 18:40:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|48
1682361900000|2023-04-24 18:45:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|27
1682362200000|2023-04-24 18:50:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|11
1682362500000|2023-04-24 18:55:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|4
1682362800000|2023-04-24 19:00:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|4
1682363100000|2023-04-24 19:05:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|10
1682363400000|2023-04-24 19:10:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1682363700000|2023-04-24 19:15:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|59
1682364000000|2023-04-24 19:20:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|33
1682364300000|2023-04-24 19:25:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|10
1682364600000|2023-04-24 19:30:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|34
1682364900000|2023-04-24 19:35:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|83
1682365200000|2023-04-24 19:40:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|34
1682365500000|2023-04-24 19:45:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|48
1682365800000|2023-04-24 19:50:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|5
1682366100000|2023-04-24 19:55:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|7
1682366400000|2023-04-24 20:00:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|32
1682366700000|2023-04-24 20:05:00|7.86|7.76|7.89|7.79|7.9|7.8|7.86|7.76|34
1682367000000|2023-04-24 20:10:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|10
1682367300000|2023-04-24 20:15:00|7.9|7.8|7.91|7.81|7.93|7.83|7.9|7.8|72
1682367600000|2023-04-24 20:20:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|16
1682367900000|2023-04-24 20:25:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1682368200000|2023-04-24 20:30:00|7.89|7.79|7.88|7.78|7.9|7.8|7.88|7.78|26
1682368500000|2023-04-24 20:35:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|16
1682368800000|2023-04-24 20:40:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|2
1682369400000|2023-04-24 20:50:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|19
1682369700000|2023-04-24 20:55:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|2
1682370000000|2023-04-24 21:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|9
1682370600000|2023-04-24 21:10:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|5
1682370900000|2023-04-24 21:15:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|3
1682371200000|2023-04-24 21:20:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1682371500000|2023-04-24 21:25:00|7.89|7.79|7.88|7.78|7.9|7.8|7.87|7.77|20
1682371800000|2023-04-24 21:30:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|13
1682372400000|2023-04-24 21:40:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|3
1682372700000|2023-04-24 21:45:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1682373000000|2023-04-24 21:50:00|7.9|7.8|7.9|7.8|7.92|7.82|7.89|7.79|9
1682373300000|2023-04-24 21:55:00|7.89|7.79|7.9|7.8|7.91|7.81|7.89|7.79|10
1682373600000|2023-04-24 22:00:00|7.89|7.79|7.9|7.8|7.91|7.81|7.89|7.79|42
1682373900000|2023-04-24 22:05:00|7.89|7.79|7.9|7.8|7.91|7.81|7.89|7.79|12
1682374200000|2023-04-24 22:10:00|7.91|7.81|7.92|7.82|7.93|7.83|7.9|7.8|18
1682374500000|2023-04-24 22:15:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1682374800000|2023-04-24 22:20:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|11
1682375100000|2023-04-24 22:25:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|40
1682375400000|2023-04-24 22:30:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|24
1682375700000|2023-04-24 22:35:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|9
1682376000000|2023-04-24 22:40:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1682376300000|2023-04-24 22:45:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|53
1682376600000|2023-04-24 22:50:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|3
1682377200000|2023-04-24 23:00:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|11
1682377500000|2023-04-24 23:05:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|19
1682377800000|2023-04-24 23:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|12
1682378100000|2023-04-24 23:15:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|19
1682378400000|2023-04-24 23:20:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|9
1682378700000|2023-04-24 23:25:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1682379000000|2023-04-24 23:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|12
1682379300000|2023-04-24 23:35:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|24
1682379600000|2023-04-24 23:40:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|29
1682379900000|2023-04-24 23:45:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|43
1682380200000|2023-04-24 23:50:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|25
1682380500000|2023-04-24 23:55:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|20
1682380800000|2023-04-25 00:00:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|70
1682381100000|2023-04-25 00:05:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|40
1682381400000|2023-04-25 00:10:00|7.94|7.84|7.94|7.84|7.96|7.86|7.94|7.84|25
1682381700000|2023-04-25 00:15:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|62
1682382000000|2023-04-25 00:20:00|7.95|7.85|7.93|7.83|7.95|7.85|7.92|7.82|49
1682382300000|2023-04-25 00:25:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|44
1682382600000|2023-04-25 00:30:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|8
1682382900000|2023-04-25 00:35:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|13
1682383200000|2023-04-25 00:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|36
1682383500000|2023-04-25 00:45:00|7.91|7.81|7.91|7.81|7.93|7.83|7.91|7.81|47
1682383800000|2023-04-25 00:50:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|18
1682384400000|2023-04-25 01:00:00|7.9|7.8|7.93|7.83|7.93|7.83|7.9|7.8|50
1682384700000|2023-04-25 01:05:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|17
1682385000000|2023-04-25 01:10:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|68
1682385300000|2023-04-25 01:15:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|2
1682385600000|2023-04-25 01:20:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|7
1682385900000|2023-04-25 01:25:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1682386200000|2023-04-25 01:30:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|14
1682386500000|2023-04-25 01:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|12
1682386800000|2023-04-25 01:40:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|2
1682387100000|2023-04-25 01:45:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|12
1682387400000|2023-04-25 01:50:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|5
1682387700000|2023-04-25 01:55:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|5
1682388000000|2023-04-25 02:00:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|15
1682388300000|2023-04-25 02:05:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1682388600000|2023-04-25 02:10:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|16
1682388900000|2023-04-25 02:15:00|7.88|7.78|7.89|7.79|7.9|7.8|7.87|7.77|58
1682389200000|2023-04-25 02:20:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|7
1682389500000|2023-04-25 02:25:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|6
1682389800000|2023-04-25 02:30:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|19
1682390100000|2023-04-25 02:35:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|22
1682390400000|2023-04-25 02:40:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|8
1682390700000|2023-04-25 02:45:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|14
1682391000000|2023-04-25 02:50:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|45
1682391300000|2023-04-25 02:55:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|54
1682391600000|2023-04-25 03:00:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|16
1682391900000|2023-04-25 03:05:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|78
1682392200000|2023-04-25 03:10:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|19
1682392500000|2023-04-25 03:15:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|6
1682392800000|2023-04-25 03:20:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|9
1682393100000|2023-04-25 03:25:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|14
1682393400000|2023-04-25 03:30:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|5
1682393700000|2023-04-25 03:35:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1682394300000|2023-04-25 03:45:00|7.89|7.79|7.88|7.78|7.9|7.8|7.87|7.77|22
1682394600000|2023-04-25 03:50:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|40
1682394900000|2023-04-25 03:55:00|7.87|7.77|7.89|7.79|7.89|7.79|7.87|7.77|17
1682395200000|2023-04-25 04:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|23
1682395500000|2023-04-25 04:05:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|12
1682395800000|2023-04-25 04:10:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|13
1682396100000|2023-04-25 04:15:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|9
1682396400000|2023-04-25 04:20:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|14
1682396700000|2023-04-25 04:25:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|9
1682397000000|2023-04-25 04:30:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1682397300000|2023-04-25 04:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|34
1682397600000|2023-04-25 04:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|38
1682397900000|2023-04-25 04:45:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|28
1682398200000|2023-04-25 04:50:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|29
1682398500000|2023-04-25 04:55:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|8
1682398800000|2023-04-25 05:00:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|12
1682399100000|2023-04-25 05:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|13
1682399400000|2023-04-25 05:10:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|19
1682399700000|2023-04-25 05:15:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|22
1682400000000|2023-04-25 05:20:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|56
1682400300000|2023-04-25 05:25:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|83
1682400600000|2023-04-25 05:30:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|15
1682400900000|2023-04-25 05:35:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|3
1682401200000|2023-04-25 05:40:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|81
1682401500000|2023-04-25 05:45:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|22
1682401800000|2023-04-25 05:50:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|3
1682402100000|2023-04-25 05:55:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|4
1682402400000|2023-04-25 06:00:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|28
1682402700000|2023-04-25 06:05:00|7.94|7.84|7.93|7.83|7.95|7.85|7.93|7.83|14
1682403000000|2023-04-25 06:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|12
1682403300000|2023-04-25 06:15:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|15
1682403600000|2023-04-25 06:20:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|25
1682403900000|2023-04-25 06:25:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|10
1682404500000|2023-04-25 06:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|36
1682404800000|2023-04-25 06:40:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|15
1682405100000|2023-04-25 06:45:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|7
1682405400000|2023-04-25 06:50:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|36
1682405700000|2023-04-25 06:55:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|6
1682406000000|2023-04-25 07:00:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|13
1682406300000|2023-04-25 07:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1682406600000|2023-04-25 07:10:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1682406900000|2023-04-25 07:15:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|35
1682407200000|2023-04-25 07:20:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|5
1682407500000|2023-04-25 07:25:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|12
1682407800000|2023-04-25 07:30:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|17
1682408100000|2023-04-25 07:35:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|8
1682408400000|2023-04-25 07:40:00|7.9|7.8|7.89|7.79|7.91|7.81|7.88|7.78|36
1682408700000|2023-04-25 07:45:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1682409000000|2023-04-25 07:50:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|11
1682409300000|2023-04-25 07:55:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|2
1682409600000|2023-04-25 08:00:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|13
1682409900000|2023-04-25 08:05:00|7.89|7.79|7.9|7.8|7.91|7.81|7.88|7.78|12
1682410200000|2023-04-25 08:10:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|38
1682410500000|2023-04-25 08:15:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|2
1682410800000|2023-04-25 08:20:00|7.87|7.77|7.86|7.76|7.88|7.78|7.85|7.75|56
1682411100000|2023-04-25 08:25:00|7.87|7.77|7.9|7.8|7.9|7.8|7.87|7.77|30
1682411400000|2023-04-25 08:30:00|7.89|7.79|7.88|7.78|7.9|7.8|7.88|7.78|24
1682411700000|2023-04-25 08:35:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1682412000000|2023-04-25 08:40:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|12
1682412300000|2023-04-25 08:45:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1682412600000|2023-04-25 08:50:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|15
1682412900000|2023-04-25 08:55:00|7.89|7.79|7.9|7.8|7.91|7.81|7.88|7.78|40
1682413200000|2023-04-25 09:00:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|27
1682413500000|2023-04-25 09:05:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|3
1682413800000|2023-04-25 09:10:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|43
1682414100000|2023-04-25 09:15:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|21
1682414400000|2023-04-25 09:20:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|10
1682414700000|2023-04-25 09:25:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|11
1682415000000|2023-04-25 09:30:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|7
1682415300000|2023-04-25 09:35:00|7.87|7.77|7.9|7.8|7.9|7.8|7.87|7.77|16
1682415600000|2023-04-25 09:40:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1682415900000|2023-04-25 09:45:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|9
1682416200000|2023-04-25 09:50:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|15
1682416500000|2023-04-25 09:55:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|21
1682416800000|2023-04-25 10:00:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|20
1682417100000|2023-04-25 10:05:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|32
1682417700000|2023-04-25 10:15:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|4
1682418000000|2023-04-25 10:20:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|5
1682418300000|2023-04-25 10:25:00|7.89|7.79|7.87|7.77|7.89|7.79|7.86|7.76|19
1682418600000|2023-04-25 10:30:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|10
1682418900000|2023-04-25 10:35:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|2
1682419200000|2023-04-25 10:40:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|37
1682419500000|2023-04-25 10:45:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1682419800000|2023-04-25 10:50:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|10
1682420100000|2023-04-25 10:55:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|16
1682420400000|2023-04-25 11:00:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|31
1682420700000|2023-04-25 11:05:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|11
1682421000000|2023-04-25 11:10:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|34
1682421300000|2023-04-25 11:15:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|25
1682421600000|2023-04-25 11:20:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|27
1682421900000|2023-04-25 11:25:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|31
1682422200000|2023-04-25 11:30:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|4
1682422500000|2023-04-25 11:35:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1682422800000|2023-04-25 11:40:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1682423100000|2023-04-25 11:45:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|13
1682423700000|2023-04-25 11:55:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1682424000000|2023-04-25 12:00:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|11
1682424300000|2023-04-25 12:05:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|30
1682424900000|2023-04-25 12:15:00|7.92|7.82|7.93|7.83|7.94|7.84|7.91|7.81|26
1682425200000|2023-04-25 12:20:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|18
1682425500000|2023-04-25 12:25:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|11
1682425800000|2023-04-25 12:30:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|10
1682426100000|2023-04-25 12:35:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|5
1682426700000|2023-04-25 12:45:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|20
1682427000000|2023-04-25 12:50:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|13
1682427300000|2023-04-25 12:55:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|11
1682427600000|2023-04-25 13:00:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|7
1682427900000|2023-04-25 13:05:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|8
1682428200000|2023-04-25 13:10:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|13
1682428800000|2023-04-25 13:20:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|7
1682429100000|2023-04-25 13:25:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|13
1682429400000|2023-04-25 13:30:00|7.94|7.84|7.93|7.83|7.95|7.85|7.93|7.83|40
1682429700000|2023-04-25 13:35:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|23
1682430000000|2023-04-25 13:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|14
1682430300000|2023-04-25 13:45:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|31
1682430600000|2023-04-25 13:50:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|4
1682430900000|2023-04-25 13:55:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|15
1682431200000|2023-04-25 14:00:00|7.93|7.83|7.91|7.81|7.94|7.84|7.91|7.81|25
1682431500000|2023-04-25 14:05:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|44
1682431800000|2023-04-25 14:10:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|24
1682432100000|2023-04-25 14:15:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|14
1682432400000|2023-04-25 14:20:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|12
1682432700000|2023-04-25 14:25:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1682433000000|2023-04-25 14:30:00|7.89|7.79|7.86|7.76|7.89|7.79|7.86|7.76|8
1682433300000|2023-04-25 14:35:00|7.87|7.77|7.85|7.75|7.87|7.77|7.82|7.72|57
1682433600000|2023-04-25 14:40:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|27
1682433900000|2023-04-25 14:45:00|7.85|7.75|7.87|7.77|7.87|7.77|7.84|7.74|15
1682434200000|2023-04-25 14:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|7
1682434500000|2023-04-25 14:55:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|9
1682434800000|2023-04-25 15:00:00|7.86|7.76|7.86|7.76|7.88|7.78|7.85|7.75|41
1682435100000|2023-04-25 15:05:00|7.85|7.75|7.88|7.78|7.88|7.78|7.85|7.75|46
1682435400000|2023-04-25 15:10:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|119
1682435700000|2023-04-25 15:15:00|7.9|7.8|7.89|7.79|7.9|7.8|7.87|7.77|48
1682436000000|2023-04-25 15:20:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|25
1682436300000|2023-04-25 15:25:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|19
1682436600000|2023-04-25 15:30:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|47
1682436900000|2023-04-25 15:35:00|7.87|7.77|7.85|7.75|7.87|7.77|7.84|7.74|27
1682437200000|2023-04-25 15:40:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|50
1682437500000|2023-04-25 15:45:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|25
1682437800000|2023-04-25 15:50:00|7.85|7.75|7.85|7.75|7.86|7.76|7.83|7.73|63
1682438100000|2023-04-25 15:55:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|7
1682438400000|2023-04-25 16:00:00|7.85|7.75|7.83|7.73|7.86|7.76|7.83|7.73|17
1682438700000|2023-04-25 16:05:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|9
1682439000000|2023-04-25 16:10:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|21
1682439300000|2023-04-25 16:15:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|11
1682439600000|2023-04-25 16:20:00|7.87|7.77|7.88|7.78|7.89|7.79|7.86|7.76|10
1682439900000|2023-04-25 16:25:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|23
1682440200000|2023-04-25 16:30:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|11
1682440500000|2023-04-25 16:35:00|7.85|7.75|7.87|7.77|7.88|7.78|7.85|7.75|19
1682440800000|2023-04-25 16:40:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|6
1682441100000|2023-04-25 16:45:00|7.88|7.78|7.86|7.76|7.88|7.78|7.85|7.75|5
1682441400000|2023-04-25 16:50:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|5
1682441700000|2023-04-25 16:55:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|7
1682442000000|2023-04-25 17:00:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|8
1682442300000|2023-04-25 17:05:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1682442600000|2023-04-25 17:10:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|8
1682442900000|2023-04-25 17:15:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|8
1682443200000|2023-04-25 17:20:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|43
1682443500000|2023-04-25 17:25:00|7.81|7.71|7.84|7.74|7.84|7.74|7.81|7.71|14
1682443800000|2023-04-25 17:30:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|28
1682444100000|2023-04-25 17:35:00|7.83|7.73|7.86|7.76|7.87|7.77|7.83|7.73|14
1682444400000|2023-04-25 17:40:00|7.87|7.77|7.9|7.8|7.91|7.81|7.87|7.77|70
1682444700000|2023-04-25 17:45:00|7.91|7.81|7.89|7.79|7.91|7.81|7.88|7.78|81
1682445000000|2023-04-25 17:50:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|45
1682445300000|2023-04-25 17:55:00|7.89|7.79|7.91|7.81|7.92|7.82|7.89|7.79|51
1682445600000|2023-04-25 18:00:00|7.92|7.82|7.9|7.8|7.93|7.83|7.9|7.8|41
1682445900000|2023-04-25 18:05:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|62
1682446200000|2023-04-25 18:10:00|7.91|7.81|7.92|7.82|7.93|7.83|7.9|7.8|34
1682446500000|2023-04-25 18:15:00|7.93|7.83|7.93|7.83|7.95|7.85|7.92|7.82|29
1682446800000|2023-04-25 18:20:00|7.92|7.82|7.91|7.81|7.94|7.84|7.91|7.81|38
1682447100000|2023-04-25 18:25:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|31
1682447400000|2023-04-25 18:30:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|7
1682447700000|2023-04-25 18:35:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|44
1682448000000|2023-04-25 18:40:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|27
1682448300000|2023-04-25 18:45:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|5
1682448600000|2023-04-25 18:50:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|17
1682448900000|2023-04-25 18:55:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1682449200000|2023-04-25 19:00:00|7.9|7.8|7.87|7.77|7.9|7.8|7.87|7.77|4
1682449500000|2023-04-25 19:05:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|14
1682449800000|2023-04-25 19:10:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|3
1682450100000|2023-04-25 19:15:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|16
1682450400000|2023-04-25 19:20:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|24
1682450700000|2023-04-25 19:25:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|11
1682451000000|2023-04-25 19:30:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|17
1682451300000|2023-04-25 19:35:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|41
1682451600000|2023-04-25 19:40:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|52
1682451900000|2023-04-25 19:45:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|9
1682452200000|2023-04-25 19:50:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|18
1682452500000|2023-04-25 19:55:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|17
1682452800000|2023-04-25 20:00:00|7.92|7.82|7.95|7.85|7.96|7.86|7.92|7.82|26
1682453100000|2023-04-25 20:05:00|7.96|7.86|7.98|7.88|8|7.9|7.96|7.86|111
1682453400000|2023-04-25 20:10:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|46
1682453700000|2023-04-25 20:15:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|24
1682454000000|2023-04-25 20:20:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|57
1682454300000|2023-04-25 20:25:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|38
1682454600000|2023-04-25 20:30:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|43
1682454900000|2023-04-25 20:35:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|42
1682455200000|2023-04-25 20:40:00|7.99|7.89|7.99|7.89|8.01|7.91|7.99|7.89|39
1682455500000|2023-04-25 20:45:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|136
1682455800000|2023-04-25 20:50:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|19
1682456100000|2023-04-25 20:55:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|15
1682456400000|2023-04-25 21:00:00|8|7.9|8.03|7.93|8.03|7.93|7.99|7.89|22
1682456700000|2023-04-25 21:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|12
1682457000000|2023-04-25 21:10:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|8
1682457300000|2023-04-25 21:15:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|23
1682457600000|2023-04-25 21:20:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|13
1682457900000|2023-04-25 21:25:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|2
1682458200000|2023-04-25 21:30:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|10
1682458500000|2023-04-25 21:35:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|26
1682458800000|2023-04-25 21:40:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|5
1682459100000|2023-04-25 21:45:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|4
1682459400000|2023-04-25 21:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|9
1682459700000|2023-04-25 21:55:00|8|7.9|8.02|7.92|8.03|7.93|8|7.9|21
1682460000000|2023-04-25 22:00:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|64
1682460300000|2023-04-25 22:05:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|59
1682460600000|2023-04-25 22:10:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|19
1682460900000|2023-04-25 22:15:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|57
1682461200000|2023-04-25 22:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|71
1682461500000|2023-04-25 22:25:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|24
1682461800000|2023-04-25 22:30:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|38
1682462100000|2023-04-25 22:35:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|50
1682462400000|2023-04-25 22:40:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|46
1682462700000|2023-04-25 22:45:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|42
1682463000000|2023-04-25 22:50:00|8.01|7.91|8.04|7.94|8.04|7.94|8.01|7.91|34
1682463300000|2023-04-25 22:55:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|38
1682463600000|2023-04-25 23:00:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|67
1682463900000|2023-04-25 23:05:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|65
1682464200000|2023-04-25 23:10:00|8.03|7.93|8.02|7.92|8.03|7.93|8.01|7.91|30
1682464500000|2023-04-25 23:15:00|8.01|7.91|8.03|7.93|8.04|7.94|8.01|7.91|31
1682464800000|2023-04-25 23:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|47
1682465700000|2023-04-25 23:35:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|30
1682466000000|2023-04-25 23:40:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|57
1682466300000|2023-04-25 23:45:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|33
1682466900000|2023-04-25 23:55:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|35
1682467200000|2023-04-26 00:00:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|45
1682467500000|2023-04-26 00:05:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|37
1682467800000|2023-04-26 00:10:00|8.02|7.92|8.03|7.93|8.05|7.95|8.01|7.91|28
1682468100000|2023-04-26 00:15:00|8.04|7.94|8.07|7.97|8.07|7.97|8.03|7.93|92
1682468400000|2023-04-26 00:20:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|22
1682468700000|2023-04-26 00:25:00|8.06|7.96|8.07|7.97|8.08|7.98|8.05|7.95|26
1682469000000|2023-04-26 00:30:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|12
1682469300000|2023-04-26 00:35:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|4
1682469600000|2023-04-26 00:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|71
1682469900000|2023-04-26 00:45:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|33
1682470500000|2023-04-26 00:55:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|6
1682470800000|2023-04-26 01:00:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|5
1682471100000|2023-04-26 01:05:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|12
1682471400000|2023-04-26 01:10:00|8.07|7.97|8.05|7.95|8.08|7.98|8.05|7.95|21
1682471700000|2023-04-26 01:15:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|49
1682472000000|2023-04-26 01:20:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|13
1682472300000|2023-04-26 01:25:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|42
1682472600000|2023-04-26 01:30:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|33
1682472900000|2023-04-26 01:35:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|8
1682473200000|2023-04-26 01:40:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|22
1682473500000|2023-04-26 01:45:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|27
1682473800000|2023-04-26 01:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|4
1682474100000|2023-04-26 01:55:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|8
1682474400000|2023-04-26 02:00:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|10
1682474700000|2023-04-26 02:05:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|13
1682475000000|2023-04-26 02:10:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|5
1682475300000|2023-04-26 02:15:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|12
1682475600000|2023-04-26 02:20:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|3
1682476200000|2023-04-26 02:30:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1682476500000|2023-04-26 02:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|3
1682476800000|2023-04-26 02:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|2
1682477400000|2023-04-26 02:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|7
1682477700000|2023-04-26 02:55:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|3
1682478000000|2023-04-26 03:00:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|6
1682478300000|2023-04-26 03:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|7
1682478600000|2023-04-26 03:10:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|10
1682478900000|2023-04-26 03:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|6
1682479200000|2023-04-26 03:20:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|25
1682479500000|2023-04-26 03:25:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|14
1682480100000|2023-04-26 03:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|11
1682480400000|2023-04-26 03:40:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|57
1682481000000|2023-04-26 03:50:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|6
1682481300000|2023-04-26 03:55:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|18
1682481600000|2023-04-26 04:00:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|35
1682481900000|2023-04-26 04:05:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|19
1682482200000|2023-04-26 04:10:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|32
1682482500000|2023-04-26 04:15:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|41
1682482800000|2023-04-26 04:20:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|15
1682483100000|2023-04-26 04:25:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|3
1682483400000|2023-04-26 04:30:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|20
1682483700000|2023-04-26 04:35:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|46
1682484000000|2023-04-26 04:40:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|39
1682484300000|2023-04-26 04:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|85
1682484600000|2023-04-26 04:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|64
1682484900000|2023-04-26 04:55:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|21
1682485200000|2023-04-26 05:00:00|8.07|7.97|8.07|7.97|8.07|7.97|8.05|7.95|7
1682485500000|2023-04-26 05:05:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|24
1682485800000|2023-04-26 05:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|42
1682486100000|2023-04-26 05:15:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|11
1682487300000|2023-04-26 05:35:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|14
1682487600000|2023-04-26 05:40:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|64
1682487900000|2023-04-26 05:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|47
1682488200000|2023-04-26 05:50:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|55
1682488800000|2023-04-26 06:00:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1682489100000|2023-04-26 06:05:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|17
1682489400000|2023-04-26 06:10:00|8.09|7.99|8.08|7.98|8.1|8|8.07|7.97|84
1682489700000|2023-04-26 06:15:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|40
1682490000000|2023-04-26 06:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|96
1682490300000|2023-04-26 06:25:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|15
1682490600000|2023-04-26 06:30:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|11
1682490900000|2023-04-26 06:35:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|68
1682491200000|2023-04-26 06:40:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|14
1682491500000|2023-04-26 06:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|27
1682491800000|2023-04-26 06:50:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1682492100000|2023-04-26 06:55:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|65
1682492400000|2023-04-26 07:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|26
1682492700000|2023-04-26 07:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|58
1682493000000|2023-04-26 07:10:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|74
1682493300000|2023-04-26 07:15:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1682493600000|2023-04-26 07:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1682493900000|2023-04-26 07:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|17
1682494200000|2023-04-26 07:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|13
1682494500000|2023-04-26 07:35:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|20
1682494800000|2023-04-26 07:40:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|6
1682495100000|2023-04-26 07:45:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|20
1682495400000|2023-04-26 07:50:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|3
1682495700000|2023-04-26 07:55:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|24
1682496000000|2023-04-26 08:00:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|15
1682496300000|2023-04-26 08:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|41
1682496600000|2023-04-26 08:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|12
1682496900000|2023-04-26 08:15:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|7
1682497200000|2023-04-26 08:20:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|34
1682497500000|2023-04-26 08:25:00|8.09|7.99|8.1|8|8.11|8.01|8.08|7.98|90
1682497800000|2023-04-26 08:30:00|8.11|8.01|8.08|7.98|8.11|8.01|8.08|7.98|36
1682498100000|2023-04-26 08:35:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|77
1682498400000|2023-04-26 08:40:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|2
1682498700000|2023-04-26 08:45:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|20
1682499000000|2023-04-26 08:50:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|15
1682499300000|2023-04-26 08:55:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|47
1682499600000|2023-04-26 09:00:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|89
1682499900000|2023-04-26 09:05:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|30
1682500200000|2023-04-26 09:10:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|12
1682500500000|2023-04-26 09:15:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|19
1682500800000|2023-04-26 09:20:00|8.1|8|8.1|8|8.12|8.02|8.1|8|5
1682501100000|2023-04-26 09:25:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|61
1682501400000|2023-04-26 09:30:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|96
1682501700000|2023-04-26 09:35:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|54
1682502000000|2023-04-26 09:40:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|58
1682502300000|2023-04-26 09:45:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|37
1682502600000|2023-04-26 09:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|70
1682502900000|2023-04-26 09:55:00|8.15|8.05|8.16|8.06|8.18|8.08|8.14|8.04|96
1682503200000|2023-04-26 10:00:00|8.15|8.05|8.14|8.04|8.17|8.07|8.14|8.04|80
1682503500000|2023-04-26 10:05:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|57
1682503800000|2023-04-26 10:10:00|8.16|8.06|8.17|8.07|8.19|8.09|8.15|8.05|82
1682504100000|2023-04-26 10:15:00|8.18|8.08|8.2|8.1|8.22|8.12|8.17|8.07|97
1682504400000|2023-04-26 10:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|103
1682504700000|2023-04-26 10:25:00|8.18|8.08|8.21|8.11|8.21|8.11|8.18|8.08|72
1682505000000|2023-04-26 10:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|45
1682505300000|2023-04-26 10:35:00|8.19|8.09|8.22|8.12|8.22|8.12|8.19|8.09|26
1682505600000|2023-04-26 10:40:00|8.21|8.11|8.24|8.14|8.25|8.15|8.21|8.11|109
1682505900000|2023-04-26 10:45:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|76
1682506200000|2023-04-26 10:50:00|8.25|8.15|8.22|8.12|8.25|8.15|8.22|8.12|8
1682506500000|2023-04-26 10:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|91
1682506800000|2023-04-26 11:00:00|8.24|8.14|8.25|8.15|8.26|8.16|8.23|8.13|32
1682507100000|2023-04-26 11:05:00|8.24|8.14|8.24|8.14|8.27|8.17|8.23|8.13|83
1682507400000|2023-04-26 11:10:00|8.23|8.13|8.2|8.1|8.24|8.14|8.2|8.1|50
1682507700000|2023-04-26 11:15:00|8.21|8.11|8.2|8.1|8.22|8.12|8.2|8.1|64
1682508000000|2023-04-26 11:20:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|17
1682508300000|2023-04-26 11:25:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|14
1682508600000|2023-04-26 11:30:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|17
1682508900000|2023-04-26 11:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|30
1682509200000|2023-04-26 11:40:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|55
1682509500000|2023-04-26 11:45:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|87
1682509800000|2023-04-26 11:50:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|51
1682510100000|2023-04-26 11:55:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|35
1682510400000|2023-04-26 12:00:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|75
1682510700000|2023-04-26 12:05:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|56
1682511000000|2023-04-26 12:10:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|54
1682511300000|2023-04-26 12:15:00|8.22|8.12|8.25|8.15|8.26|8.16|8.22|8.12|66
1682511600000|2023-04-26 12:20:00|8.24|8.14|8.27|8.17|8.27|8.17|8.24|8.14|108
1682511900000|2023-04-26 12:25:00|8.28|8.18|8.3|8.2|8.31|8.21|8.26|8.16|63
1682512200000|2023-04-26 12:30:00|8.29|8.19|8.32|8.22|8.35|8.25|8.28|8.18|146
1682512500000|2023-04-26 12:35:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|123
1682512800000|2023-04-26 12:40:00|8.34|8.24|8.4|8.3|8.4|8.3|8.33|8.23|81
1682513100000|2023-04-26 12:45:00|8.41|8.31|8.36|8.26|8.41|8.31|8.36|8.26|92
1682513400000|2023-04-26 12:50:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|18
1682513700000|2023-04-26 12:55:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|57
1682514000000|2023-04-26 13:00:00|8.38|8.28|8.38|8.28|8.4|8.3|8.37|8.27|49
1682514300000|2023-04-26 13:05:00|8.37|8.27|8.37|8.27|8.39|8.29|8.37|8.27|59
1682514600000|2023-04-26 13:10:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|94
1682514900000|2023-04-26 13:15:00|8.38|8.28|8.34|8.24|8.38|8.28|8.33|8.23|67
1682515200000|2023-04-26 13:20:00|8.33|8.23|8.34|8.24|8.35|8.25|8.33|8.23|62
1682515500000|2023-04-26 13:25:00|8.35|8.25|8.35|8.25|8.37|8.27|8.34|8.24|29
1682515800000|2023-04-26 13:30:00|8.36|8.26|8.33|8.23|8.37|8.27|8.33|8.23|44
1682516100000|2023-04-26 13:35:00|8.34|8.24|8.31|8.21|8.34|8.24|8.31|8.21|78
1682516400000|2023-04-26 13:40:00|8.32|8.22|8.29|8.19|8.32|8.22|8.29|8.19|38
1682516700000|2023-04-26 13:45:00|8.3|8.2|8.33|8.23|8.33|8.23|8.3|8.2|90
1682517000000|2023-04-26 13:50:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|71
1682517300000|2023-04-26 13:55:00|8.33|8.23|8.34|8.24|8.35|8.25|8.33|8.23|66
1682517600000|2023-04-26 14:00:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|26
1682517900000|2023-04-26 14:05:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|34
1682518200000|2023-04-26 14:10:00|8.31|8.21|8.3|8.2|8.33|8.23|8.3|8.2|72
1682518500000|2023-04-26 14:15:00|8.31|8.21|8.27|8.17|8.31|8.21|8.27|8.17|43
1682518800000|2023-04-26 14:20:00|8.26|8.16|8.25|8.15|8.28|8.18|8.24|8.14|44
1682519100000|2023-04-26 14:25:00|8.26|8.16|8.28|8.18|8.28|8.18|8.25|8.15|37
1682519400000|2023-04-26 14:30:00|8.29|8.19|8.27|8.17|8.29|8.19|8.27|8.17|43
1682519700000|2023-04-26 14:35:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|21
1682520000000|2023-04-26 14:40:00|8.25|8.15|8.27|8.17|8.28|8.18|8.25|8.15|67
1682520300000|2023-04-26 14:45:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|17
1682520600000|2023-04-26 14:50:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|45
1682520900000|2023-04-26 14:55:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|12
1682521200000|2023-04-26 15:00:00|8.3|8.2|8.31|8.21|8.31|8.21|8.29|8.19|44
1682521500000|2023-04-26 15:05:00|8.3|8.2|8.31|8.21|8.32|8.22|8.3|8.2|70
1682521800000|2023-04-26 15:10:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|41
1682522100000|2023-04-26 15:15:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|29
1682522400000|2023-04-26 15:20:00|8.32|8.22|8.31|8.21|8.32|8.22|8.3|8.2|12
1682522700000|2023-04-26 15:25:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|18
1682523000000|2023-04-26 15:30:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|9
1682523300000|2023-04-26 15:35:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|20
1682523600000|2023-04-26 15:40:00|8.31|8.21|8.32|8.22|8.33|8.23|8.3|8.2|16
1682523900000|2023-04-26 15:45:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|38
1682524200000|2023-04-26 15:50:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|15
1682524500000|2023-04-26 15:55:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|14
1682524800000|2023-04-26 16:00:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|83
1682525100000|2023-04-26 16:05:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|32
1682525400000|2023-04-26 16:10:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|105
1682525700000|2023-04-26 16:15:00|8.32|8.22|8.3|8.2|8.33|8.23|8.29|8.19|85
1682526000000|2023-04-26 16:20:00|8.29|8.19|8.31|8.21|8.31|8.21|8.28|8.18|29
1682526300000|2023-04-26 16:25:00|8.32|8.22|8.31|8.21|8.33|8.23|8.31|8.21|12
1682526600000|2023-04-26 16:30:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|24
1682526900000|2023-04-26 16:35:00|8.28|8.18|8.27|8.17|8.3|8.2|8.27|8.17|46
1682527200000|2023-04-26 16:40:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|21
1682527500000|2023-04-26 16:45:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|7
1682527800000|2023-04-26 16:50:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|7
1682528100000|2023-04-26 16:55:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|7
1682528400000|2023-04-26 17:00:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|32
1682528700000|2023-04-26 17:05:00|8.32|8.22|8.31|8.21|8.32|8.22|8.3|8.2|32
1682529000000|2023-04-26 17:10:00|8.32|8.22|8.31|8.21|8.32|8.22|8.3|8.2|16
1682529300000|2023-04-26 17:15:00|8.32|8.22|8.31|8.21|8.32|8.22|8.3|8.2|18
1682529600000|2023-04-26 17:20:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|17
1682529900000|2023-04-26 17:25:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|18
1682530200000|2023-04-26 17:30:00|8.29|8.19|8.31|8.21|8.31|8.21|8.29|8.19|19
1682530500000|2023-04-26 17:35:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|11
1682530800000|2023-04-26 17:40:00|8.29|8.19|8.31|8.21|8.31|8.21|8.29|8.19|77
1682531100000|2023-04-26 17:45:00|8.3|8.2|8.28|8.18|8.31|8.21|8.28|8.18|7
1682531400000|2023-04-26 17:50:00|8.27|8.17|8.28|8.18|8.29|8.19|8.26|8.16|40
1682531700000|2023-04-26 17:55:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|11
1682532000000|2023-04-26 18:00:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|22
1682532300000|2023-04-26 18:05:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|37
1682532600000|2023-04-26 18:10:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|26
1682532900000|2023-04-26 18:15:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|31
1682533200000|2023-04-26 18:20:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|21
1682533500000|2023-04-26 18:25:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|30
1682533800000|2023-04-26 18:30:00|8.29|8.19|8.27|8.17|8.29|8.19|8.27|8.17|33
1682534100000|2023-04-26 18:35:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|4
1682534400000|2023-04-26 18:40:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|98
1682534700000|2023-04-26 18:45:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|35
1682535000000|2023-04-26 18:50:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|4
1682535300000|2023-04-26 18:55:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|12
1682535600000|2023-04-26 19:00:00|8.27|8.17|8.27|8.17|8.29|8.19|8.26|8.16|39
1682535900000|2023-04-26 19:05:00|8.28|8.18|8.25|8.15|8.29|8.19|8.24|8.14|38
1682536200000|2023-04-26 19:10:00|8.24|8.14|8.27|8.17|8.28|8.18|8.24|8.14|60
1682536500000|2023-04-26 19:15:00|8.26|8.16|8.21|8.11|8.26|8.16|8.2|8.1|68
1682536800000|2023-04-26 19:20:00|8.2|8.1|8.14|8.04|8.21|8.11|8.14|8.04|71
1682537100000|2023-04-26 19:25:00|8.15|8.05|8.12|8.02|8.16|8.06|8.12|8.02|110
1682537400000|2023-04-26 19:30:00|8.13|8.03|8.08|7.98|8.16|8.06|8.05|7.95|102
1682537700000|2023-04-26 19:35:00|8.09|7.99|7.92|7.82|8.1|8|7.87|7.77|238
1682538000000|2023-04-26 19:40:00|7.91|7.81|7.87|7.77|7.95|7.85|7.84|7.74|196
1682538300000|2023-04-26 19:45:00|7.86|7.76|7.79|7.69|7.87|7.77|7.68|7.58|321
1682538600000|2023-04-26 19:50:00|7.78|7.68|7.83|7.73|7.85|7.75|7.77|7.67|167
1682538900000|2023-04-26 19:55:00|7.84|7.74|7.78|7.68|7.84|7.74|7.76|7.66|191
1682539200000|2023-04-26 20:00:00|7.77|7.67|7.6|7.5|7.78|7.68|7.53|7.43|345
1682539500000|2023-04-26 20:05:00|7.61|7.51|7.65|7.55|7.67|7.57|7.61|7.51|333
1682539800000|2023-04-26 20:10:00|7.64|7.54|7.71|7.61|7.73|7.63|7.64|7.54|224
1682540100000|2023-04-26 20:15:00|7.7|7.6|7.73|7.63|7.75|7.65|7.68|7.58|166
1682540400000|2023-04-26 20:20:00|7.72|7.62|7.7|7.6|7.73|7.63|7.69|7.59|169
1682540700000|2023-04-26 20:25:00|7.71|7.61|7.66|7.56|7.71|7.61|7.65|7.55|178
1682541000000|2023-04-26 20:30:00|7.65|7.55|7.73|7.63|7.73|7.63|7.65|7.55|125
1682541300000|2023-04-26 20:35:00|7.72|7.62|7.71|7.61|7.73|7.63|7.69|7.59|200
1682541600000|2023-04-26 20:40:00|7.72|7.62|7.81|7.71|7.82|7.72|7.7|7.6|235
1682541900000|2023-04-26 20:45:00|7.8|7.7|7.78|7.68|7.81|7.71|7.76|7.66|211
1682542200000|2023-04-26 20:50:00|7.79|7.69|7.82|7.72|7.86|7.76|7.78|7.68|198
1682542500000|2023-04-26 20:55:00|7.83|7.73|7.87|7.77|7.88|7.78|7.82|7.72|189
1682542800000|2023-04-26 21:00:00|7.86|7.76|7.83|7.73|7.87|7.77|7.82|7.72|76
1682543100000|2023-04-26 21:05:00|7.82|7.72|7.83|7.73|7.83|7.73|7.8|7.7|32
1682543400000|2023-04-26 21:10:00|7.82|7.72|7.82|7.72|7.83|7.73|7.8|7.7|23
1682543700000|2023-04-26 21:15:00|7.81|7.71|7.81|7.71|7.82|7.72|7.79|7.69|35
1682544000000|2023-04-26 21:20:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|13
1682544300000|2023-04-26 21:25:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|27
1682544600000|2023-04-26 21:30:00|7.84|7.74|7.84|7.74|7.86|7.76|7.84|7.74|17
1682544900000|2023-04-26 21:35:00|7.85|7.75|7.85|7.75|7.86|7.76|7.83|7.73|37
1682545200000|2023-04-26 21:40:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|18
1682545500000|2023-04-26 21:45:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|43
1682545800000|2023-04-26 21:50:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1682546100000|2023-04-26 21:55:00|7.88|7.78|7.93|7.83|7.93|7.83|7.87|7.77|28
1682546400000|2023-04-26 22:00:00|7.92|7.82|7.9|7.8|7.94|7.84|7.89|7.79|91
1682546700000|2023-04-26 22:05:00|7.89|7.79|7.92|7.82|7.93|7.83|7.89|7.79|58
1682547000000|2023-04-26 22:10:00|7.93|7.83|7.91|7.81|7.93|7.83|7.9|7.8|43
1682547300000|2023-04-26 22:15:00|7.9|7.8|7.92|7.82|7.93|7.83|7.9|7.8|47
1682547600000|2023-04-26 22:20:00|7.91|7.81|7.91|7.81|7.93|7.83|7.91|7.81|71
1682547900000|2023-04-26 22:25:00|7.9|7.8|7.89|7.79|7.91|7.81|7.88|7.78|88
1682548200000|2023-04-26 22:30:00|7.88|7.78|7.87|7.77|7.89|7.79|7.86|7.76|78
1682548500000|2023-04-26 22:35:00|7.86|7.76|7.86|7.76|7.88|7.78|7.85|7.75|55
1682548800000|2023-04-26 22:40:00|7.85|7.75|7.87|7.77|7.87|7.77|7.85|7.75|85
1682549100000|2023-04-26 22:45:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|42
1682549400000|2023-04-26 22:50:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|43
1682549700000|2023-04-26 22:55:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|30
1682550000000|2023-04-26 23:00:00|7.87|7.77|7.89|7.79|7.9|7.8|7.87|7.77|57
1682550300000|2023-04-26 23:05:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|31
1682550600000|2023-04-26 23:10:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|83
1682550900000|2023-04-26 23:15:00|7.92|7.82|7.9|7.8|7.92|7.82|7.89|7.79|59
1682551200000|2023-04-26 23:20:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|41
1682551500000|2023-04-26 23:25:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|41
1682551800000|2023-04-26 23:30:00|7.91|7.81|7.89|7.79|7.92|7.82|7.88|7.78|69
1682552100000|2023-04-26 23:35:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|18
1682552400000|2023-04-26 23:40:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|41
1682552700000|2023-04-26 23:45:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|75
1682553000000|2023-04-26 23:50:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|8
1682553300000|2023-04-26 23:55:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|50
1682553600000|2023-04-27 00:00:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|44
1682553900000|2023-04-27 00:05:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|64
1682554200000|2023-04-27 00:10:00|7.92|7.82|7.95|7.85|7.96|7.86|7.91|7.81|44
1682554500000|2023-04-27 00:15:00|7.96|7.86|7.99|7.89|8|7.9|7.95|7.85|84
1682554800000|2023-04-27 00:20:00|8|7.9|8.07|7.97|8.09|7.99|7.99|7.89|144
1682555100000|2023-04-27 00:25:00|8.08|7.98|8.09|7.99|8.1|8|8.06|7.96|128
1682555400000|2023-04-27 00:30:00|8.1|8|8.06|7.96|8.1|8|8.05|7.95|77
1682555700000|2023-04-27 00:35:00|8.05|7.95|8.01|7.91|8.07|7.97|8|7.9|87
1682556000000|2023-04-27 00:40:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|41
1682556300000|2023-04-27 00:45:00|8.05|7.95|8.07|7.97|8.07|7.97|8.04|7.94|41
1682556600000|2023-04-27 00:50:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|69
1682556900000|2023-04-27 00:55:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|27
1682557200000|2023-04-27 01:00:00|8.08|7.98|8.06|7.96|8.09|7.99|8.06|7.96|59
1682557500000|2023-04-27 01:05:00|8.05|7.95|8.05|7.95|8.07|7.97|8.05|7.95|59
1682557800000|2023-04-27 01:10:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|32
1682558100000|2023-04-27 01:15:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|38
1682558400000|2023-04-27 01:20:00|8.06|7.96|7.97|7.87|8.06|7.96|7.96|7.86|68
1682558700000|2023-04-27 01:25:00|7.98|7.88|8.02|7.92|8.02|7.92|7.96|7.86|59
1682559000000|2023-04-27 01:30:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|56
1682559300000|2023-04-27 01:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|33
1682559600000|2023-04-27 01:40:00|8.04|7.94|8.01|7.91|8.04|7.94|8.01|7.91|42
1682559900000|2023-04-27 01:45:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|78
1682560200000|2023-04-27 01:50:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|94
1682560500000|2023-04-27 01:55:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|67
1682560800000|2023-04-27 02:00:00|8.01|7.91|8.03|7.93|8.04|7.94|8.01|7.91|53
1682561100000|2023-04-27 02:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|45
1682561400000|2023-04-27 02:10:00|8.03|7.93|8.07|7.97|8.08|7.98|8.01|7.91|47
1682561700000|2023-04-27 02:15:00|8.08|7.98|8.04|7.94|8.08|7.98|8.03|7.93|69
1682562000000|2023-04-27 02:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|68
1682562300000|2023-04-27 02:25:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|28
1682562600000|2023-04-27 02:30:00|8.03|7.93|8.05|7.95|8.05|7.95|8.02|7.92|43
1682563200000|2023-04-27 02:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1682563500000|2023-04-27 02:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|64
1682563800000|2023-04-27 02:50:00|8.06|7.96|8.04|7.94|8.06|7.96|8.03|7.93|65
1682564100000|2023-04-27 02:55:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|26
1682564400000|2023-04-27 03:00:00|8.05|7.95|8.03|7.93|8.05|7.95|8.02|7.92|27
1682564700000|2023-04-27 03:05:00|8.04|7.94|8.01|7.91|8.04|7.94|8.01|7.91|34
1682565000000|2023-04-27 03:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|18
1682565300000|2023-04-27 03:15:00|8.02|7.92|8.04|7.94|8.04|7.94|8.01|7.91|23
1682565600000|2023-04-27 03:20:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|22
1682565900000|2023-04-27 03:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|18
1682566200000|2023-04-27 03:30:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|3
1682566500000|2023-04-27 03:35:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|37
1682566800000|2023-04-27 03:40:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|24
1682567100000|2023-04-27 03:45:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|21
1682567700000|2023-04-27 03:55:00|8.04|7.94|8.04|7.94|8.05|7.95|8.02|7.92|69
1682568000000|2023-04-27 04:00:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|14
1682568300000|2023-04-27 04:05:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1682568900000|2023-04-27 04:15:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|46
1682569200000|2023-04-27 04:20:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|63
1682569500000|2023-04-27 04:25:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|5
1682569800000|2023-04-27 04:30:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|15
1682570100000|2023-04-27 04:35:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|2
1682570400000|2023-04-27 04:40:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|95
1682570700000|2023-04-27 04:45:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|11
1682571000000|2023-04-27 04:50:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|34
1682571300000|2023-04-27 04:55:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|10
1682571600000|2023-04-27 05:00:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|33
1682571900000|2023-04-27 05:05:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|16
1682572200000|2023-04-27 05:10:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|3
1682572500000|2023-04-27 05:15:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|2
1682572800000|2023-04-27 05:20:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|6
1682573100000|2023-04-27 05:25:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|2
1682573400000|2023-04-27 05:30:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|5
1682573700000|2023-04-27 05:35:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|92
1682574000000|2023-04-27 05:40:00|8.08|7.98|8.07|7.97|8.09|7.99|8.06|7.96|66
1682574300000|2023-04-27 05:45:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|13
1682574600000|2023-04-27 05:50:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|47
1682574900000|2023-04-27 05:55:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|52
1682575200000|2023-04-27 06:00:00|8.06|7.96|8.03|7.93|8.06|7.96|8.03|7.93|26
1682575500000|2023-04-27 06:05:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|31
1682575800000|2023-04-27 06:10:00|8.03|7.93|8.01|7.91|8.04|7.94|8.01|7.91|45
1682576100000|2023-04-27 06:15:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|12
1682576400000|2023-04-27 06:20:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|46
1682576700000|2023-04-27 06:25:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|21
1682577000000|2023-04-27 06:30:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|33
1682577300000|2023-04-27 06:35:00|8.04|7.94|8.04|7.94|8.04|7.94|8.02|7.92|17
1682577600000|2023-04-27 06:40:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|34
1682577900000|2023-04-27 06:45:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|31
1682578200000|2023-04-27 06:50:00|8.02|7.92|7.96|7.86|8.04|7.94|7.93|7.83|171
1682578500000|2023-04-27 06:55:00|7.97|7.87|8|7.9|8.01|7.91|7.96|7.86|126
1682578800000|2023-04-27 07:00:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|44
1682579100000|2023-04-27 07:05:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|119
1682579400000|2023-04-27 07:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|68
1682579700000|2023-04-27 07:15:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|17
1682580000000|2023-04-27 07:20:00|8.01|7.91|8|7.9|8.02|7.92|7.99|7.89|46
1682580300000|2023-04-27 07:25:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|51
1682580600000|2023-04-27 07:30:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|37
1682580900000|2023-04-27 07:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|19
1682581200000|2023-04-27 07:40:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|29
1682581500000|2023-04-27 07:45:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|4
1682581800000|2023-04-27 07:50:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|54
1682582100000|2023-04-27 07:55:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|19
1682582400000|2023-04-27 08:00:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|114
1682582700000|2023-04-27 08:05:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|107
1682583000000|2023-04-27 08:10:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|48
1682583300000|2023-04-27 08:15:00|7.99|7.89|8.02|7.92|8.02|7.92|7.99|7.89|70
1682583600000|2023-04-27 08:20:00|8.01|7.91|8.04|7.94|8.04|7.94|8.01|7.91|106
1682583900000|2023-04-27 08:25:00|8.03|7.93|8.04|7.94|8.06|7.96|8.03|7.93|58
1682584200000|2023-04-27 08:30:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|60
1682584500000|2023-04-27 08:35:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|68
1682584800000|2023-04-27 08:40:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|81
1682585100000|2023-04-27 08:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|76
1682585400000|2023-04-27 08:50:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|47
1682585700000|2023-04-27 08:55:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|13
1682586000000|2023-04-27 09:00:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|34
1682586300000|2023-04-27 09:05:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|14
1682586600000|2023-04-27 09:10:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|41
1682586900000|2023-04-27 09:15:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|17
1682587200000|2023-04-27 09:20:00|8.02|7.92|8|7.9|8.02|7.92|7.99|7.89|35
1682587500000|2023-04-27 09:25:00|7.99|7.89|7.99|7.89|8.01|7.91|7.99|7.89|69
1682587800000|2023-04-27 09:30:00|8|7.9|8|7.9|8|7.9|7.99|7.89|65
1682588100000|2023-04-27 09:35:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|38
1682588400000|2023-04-27 09:40:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|66
1682588700000|2023-04-27 09:45:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|16
1682589000000|2023-04-27 09:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|33
1682589300000|2023-04-27 09:55:00|8|7.9|8|7.9|8.01|7.91|8|7.9|17
1682589600000|2023-04-27 10:00:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1682589900000|2023-04-27 10:05:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|34
1682590200000|2023-04-27 10:10:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|35
1682590500000|2023-04-27 10:15:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|168
1682590800000|2023-04-27 10:20:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|110
1682591100000|2023-04-27 10:25:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|7
1682591400000|2023-04-27 10:30:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|4
1682592000000|2023-04-27 10:40:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|18
1682592300000|2023-04-27 10:45:00|8.03|7.93|8|7.9|8.03|7.93|8|7.9|46
1682592600000|2023-04-27 10:50:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|61
1682592900000|2023-04-27 10:55:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|38
1682593200000|2023-04-27 11:00:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|32
1682593500000|2023-04-27 11:05:00|8|7.9|8.03|7.93|8.03|7.93|8|7.9|44
1682593800000|2023-04-27 11:10:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|138
1682594100000|2023-04-27 11:15:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|128
1682594400000|2023-04-27 11:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|101
1682594700000|2023-04-27 11:25:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|101
1682595000000|2023-04-27 11:30:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|71
1682595300000|2023-04-27 11:35:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|73
1682595600000|2023-04-27 11:40:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|14
1682595900000|2023-04-27 11:45:00|8|7.9|8|7.9|8.02|7.92|7.99|7.89|55
1682596200000|2023-04-27 11:50:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|104
1682596500000|2023-04-27 11:55:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|65
1682596800000|2023-04-27 12:00:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|43
1682597400000|2023-04-27 12:10:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|67
1682597700000|2023-04-27 12:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|28
1682598000000|2023-04-27 12:20:00|8.04|7.94|8.02|7.92|8.04|7.94|8.01|7.91|37
1682598300000|2023-04-27 12:25:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|18
1682598600000|2023-04-27 12:30:00|8.01|7.91|8|7.9|8.04|7.94|7.95|7.85|166
1682598900000|2023-04-27 12:35:00|7.99|7.89|7.95|7.85|8.01|7.91|7.94|7.84|157
1682599200000|2023-04-27 12:40:00|7.96|7.86|7.97|7.87|8|7.9|7.95|7.85|76
1682599500000|2023-04-27 12:45:00|7.98|7.88|8|7.9|8|7.9|7.97|7.87|95
1682599800000|2023-04-27 12:50:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|21
1682600100000|2023-04-27 12:55:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|53
1682600400000|2023-04-27 13:00:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|98
1682600700000|2023-04-27 13:05:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|23
1682601000000|2023-04-27 13:10:00|8.02|7.92|7.99|7.89|8.02|7.92|7.99|7.89|24
1682601300000|2023-04-27 13:15:00|8|7.9|8|7.9|8|7.9|7.99|7.89|81
1682601600000|2023-04-27 13:20:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|92
1682601900000|2023-04-27 13:25:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|44
1682602200000|2023-04-27 13:30:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|74
1682602500000|2023-04-27 13:35:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|52
1682602800000|2023-04-27 13:40:00|8.01|7.91|7.98|7.88|8.01|7.91|7.98|7.88|42
1682603100000|2023-04-27 13:45:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|3
1682603400000|2023-04-27 13:50:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|77
1682603700000|2023-04-27 13:55:00|8.01|7.91|7.99|7.89|8.01|7.91|7.99|7.89|67
1682604000000|2023-04-27 14:00:00|8|7.9|8|7.9|8.02|7.92|7.99|7.89|71
1682604300000|2023-04-27 14:05:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|56
1682604600000|2023-04-27 14:10:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|37
1682604900000|2023-04-27 14:15:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|35
1682605500000|2023-04-27 14:25:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|48
1682605800000|2023-04-27 14:30:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|34
1682606100000|2023-04-27 14:35:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|28
1682606400000|2023-04-27 14:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|6
1682606700000|2023-04-27 14:45:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|58
1682607000000|2023-04-27 14:50:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|22
1682607300000|2023-04-27 14:55:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|58
1682607600000|2023-04-27 15:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|115
1682607900000|2023-04-27 15:05:00|8|7.9|8.01|7.91|8.01|7.91|7.99|7.89|66
1682608200000|2023-04-27 15:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|64
1682608500000|2023-04-27 15:15:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|70
1682608800000|2023-04-27 15:20:00|8.02|7.92|8.09|7.99|8.11|8.01|8.01|7.91|120
1682609100000|2023-04-27 15:25:00|8.1|8|8.07|7.97|8.1|8|8.05|7.95|102
1682609400000|2023-04-27 15:30:00|8.08|7.98|8.07|7.97|8.09|7.99|8.05|7.95|98
1682609700000|2023-04-27 15:35:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|61
1682610000000|2023-04-27 15:40:00|8.07|7.97|8.02|7.92|8.08|7.98|8.02|7.92|38
1682610300000|2023-04-27 15:45:00|8.01|7.91|8.04|7.94|8.05|7.95|7.97|7.87|90
1682610600000|2023-04-27 15:50:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|48
1682610900000|2023-04-27 15:55:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|108
1682611200000|2023-04-27 16:00:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|71
1682611500000|2023-04-27 16:05:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|13
1682611800000|2023-04-27 16:10:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|5
1682612100000|2023-04-27 16:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|4
1682612400000|2023-04-27 16:20:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|8
1682612700000|2023-04-27 16:25:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|79
1682613000000|2023-04-27 16:30:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|50
1682613300000|2023-04-27 16:35:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|32
1682613600000|2023-04-27 16:40:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|45
1682613900000|2023-04-27 16:45:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|43
1682614200000|2023-04-27 16:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|52
1682614500000|2023-04-27 16:55:00|8.05|7.95|8.06|7.96|8.07|7.97|8.04|7.94|18
1682614800000|2023-04-27 17:00:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|55
1682615100000|2023-04-27 17:05:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|11
1682615400000|2023-04-27 17:10:00|8.05|7.95|8.07|7.97|8.08|7.98|8.05|7.95|91
1682615700000|2023-04-27 17:15:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|68
1682616000000|2023-04-27 17:20:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|17
1682616300000|2023-04-27 17:25:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|44
1682616600000|2023-04-27 17:30:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|28
1682616900000|2023-04-27 17:35:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|30
1682617200000|2023-04-27 17:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|63
1682617500000|2023-04-27 17:45:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|15
1682617800000|2023-04-27 17:50:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|54
1682618100000|2023-04-27 17:55:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|21
1682618400000|2023-04-27 18:00:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|29
1682618700000|2023-04-27 18:05:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|53
1682619000000|2023-04-27 18:10:00|8.08|7.98|8.09|7.99|8.1|8|8.07|7.97|40
1682619300000|2023-04-27 18:15:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|50
1682619600000|2023-04-27 18:20:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|92
1682619900000|2023-04-27 18:25:00|8.12|8.02|8.12|8.02|8.14|8.04|8.11|8.01|77
1682620200000|2023-04-27 18:30:00|8.13|8.03|8.12|8.02|8.14|8.04|8.12|8.02|66
1682620500000|2023-04-27 18:35:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|42
1682620800000|2023-04-27 18:40:00|8.13|8.03|8.15|8.05|8.15|8.05|8.12|8.02|45
1682621100000|2023-04-27 18:45:00|8.14|8.04|8.12|8.02|8.15|8.05|8.12|8.02|45
1682621400000|2023-04-27 18:50:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|14
1682621700000|2023-04-27 18:55:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|15
1682622300000|2023-04-27 19:05:00|8.12|8.02|8.09|7.99|8.12|8.02|8.08|7.98|40
1682622600000|2023-04-27 19:10:00|8.08|7.98|8.09|7.99|8.09|7.99|8.06|7.96|64
1682622900000|2023-04-27 19:15:00|8.08|7.98|8.11|8.01|8.11|8.01|8.08|7.98|58
1682623200000|2023-04-27 19:20:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|39
1682623500000|2023-04-27 19:25:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|48
1682623800000|2023-04-27 19:30:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|71
1682624100000|2023-04-27 19:35:00|8.1|8|8.1|8|8.11|8.01|8.1|8|29
1682624400000|2023-04-27 19:40:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|34
1682624700000|2023-04-27 19:45:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|41
1682625000000|2023-04-27 19:50:00|8.1|8|8.1|8|8.11|8.01|8.1|8|73
1682625300000|2023-04-27 19:55:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|21
1682625600000|2023-04-27 20:00:00|8.1|8|8.09|7.99|8.12|8.02|8.08|7.98|74
1682625900000|2023-04-27 20:05:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|63
1682626200000|2023-04-27 20:10:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|73
1682626500000|2023-04-27 20:15:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|105
1682626800000|2023-04-27 20:20:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|37
1682627100000|2023-04-27 20:25:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|36
1682627400000|2023-04-27 20:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|45
1682627700000|2023-04-27 20:35:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|36
1682628000000|2023-04-27 20:40:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|10
1682628300000|2023-04-27 20:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|9
1682628600000|2023-04-27 20:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|34
1682628900000|2023-04-27 20:55:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|30
1682629200000|2023-04-27 21:00:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1682629500000|2023-04-27 21:05:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|4
1682629800000|2023-04-27 21:10:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1682630400000|2023-04-27 21:20:00|8.1|8|8.1|8|8.1|8|8.09|7.99|29
1682630700000|2023-04-27 21:25:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|11
1682631000000|2023-04-27 21:30:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1682631300000|2023-04-27 21:35:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|5
1682631600000|2023-04-27 21:40:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|3
1682631900000|2023-04-27 21:45:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1682632200000|2023-04-27 21:50:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|2
1682632500000|2023-04-27 21:55:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|11
1682632800000|2023-04-27 22:00:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|23
1682633100000|2023-04-27 22:05:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|20
1682633400000|2023-04-27 22:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|4
1682634300000|2023-04-27 22:25:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|5
1682634600000|2023-04-27 22:30:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|7
1682634900000|2023-04-27 22:35:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|10
1682635200000|2023-04-27 22:40:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|9
1682635500000|2023-04-27 22:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|13
1682635800000|2023-04-27 22:50:00|8.08|7.98|8.03|7.93|8.08|7.98|8.02|7.92|40
1682636100000|2023-04-27 22:55:00|8.04|7.94|8.06|7.96|8.06|7.96|8.03|7.93|49
1682636400000|2023-04-27 23:00:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|26
1682636700000|2023-04-27 23:05:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|27
1682637300000|2023-04-27 23:15:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|45
1682637600000|2023-04-27 23:20:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|31
1682637900000|2023-04-27 23:25:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|32
1682638200000|2023-04-27 23:30:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|10
1682638500000|2023-04-27 23:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|23
1682638800000|2023-04-27 23:40:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|44
1682639100000|2023-04-27 23:45:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|56
1682639400000|2023-04-27 23:50:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|11
1682639700000|2023-04-27 23:55:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|9
1682640000000|2023-04-28 00:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|4
1682640300000|2023-04-28 00:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.05|7.95|17
1682640600000|2023-04-28 00:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|2
1682640900000|2023-04-28 00:15:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|19
1682641200000|2023-04-28 00:20:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|49
1682641500000|2023-04-28 00:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|4
1682641800000|2023-04-28 00:30:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|22
1682642100000|2023-04-28 00:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|49
1682642400000|2023-04-28 00:40:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|25
1682642700000|2023-04-28 00:45:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|28
1682643000000|2023-04-28 00:50:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|14
1682643300000|2023-04-28 00:55:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|5
1682643600000|2023-04-28 01:00:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|7
1682643900000|2023-04-28 01:05:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|22
1682644200000|2023-04-28 01:10:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|42
1682644500000|2023-04-28 01:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|13
1682644800000|2023-04-28 01:20:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|40
1682645100000|2023-04-28 01:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|35
1682645400000|2023-04-28 01:30:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|67
1682645700000|2023-04-28 01:35:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|17
1682646000000|2023-04-28 01:40:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|63
1682646300000|2023-04-28 01:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|93
1682646600000|2023-04-28 01:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|2
1682646900000|2023-04-28 01:55:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|29
1682647200000|2023-04-28 02:00:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|16
1682647500000|2023-04-28 02:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|7
1682647800000|2023-04-28 02:10:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|8
1682648100000|2023-04-28 02:15:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|3
1682648400000|2023-04-28 02:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|20
1682648700000|2023-04-28 02:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|27
1682649000000|2023-04-28 02:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|32
1682649300000|2023-04-28 02:35:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|56
1682649600000|2023-04-28 02:40:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|35
1682649900000|2023-04-28 02:45:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|52
1682650200000|2023-04-28 02:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|28
1682650500000|2023-04-28 02:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|22
1682650800000|2023-04-28 03:00:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1682651100000|2023-04-28 03:05:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|65
1682651400000|2023-04-28 03:10:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1682651700000|2023-04-28 03:15:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|10
1682652000000|2023-04-28 03:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1682652300000|2023-04-28 03:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1682652900000|2023-04-28 03:35:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|33
1682653200000|2023-04-28 03:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|9
1682654100000|2023-04-28 03:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|4
1682654400000|2023-04-28 04:00:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|16
1682654700000|2023-04-28 04:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|16
1682655000000|2023-04-28 04:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|138
1682655300000|2023-04-28 04:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1682655600000|2023-04-28 04:20:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|29
1682655900000|2023-04-28 04:25:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|57
1682656200000|2023-04-28 04:30:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|36
1682656500000|2023-04-28 04:35:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|44
1682656800000|2023-04-28 04:40:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|36
1682657100000|2023-04-28 04:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|49
1682657400000|2023-04-28 04:50:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|41
1682657700000|2023-04-28 04:55:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|4
1682658000000|2023-04-28 05:00:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|15
1682658600000|2023-04-28 05:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|28
1682658900000|2023-04-28 05:15:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1682659500000|2023-04-28 05:25:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|19
1682659800000|2023-04-28 05:30:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|24
1682660100000|2023-04-28 05:35:00|8.08|7.98|8.11|8.01|8.11|8.01|8.08|7.98|62
1682660400000|2023-04-28 05:40:00|8.1|8|8.1|8|8.11|8.01|8.1|8|9
1682660700000|2023-04-28 05:45:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|39
1682661000000|2023-04-28 05:50:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|6
1682661300000|2023-04-28 05:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|44
1682661600000|2023-04-28 06:00:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|59
1682661900000|2023-04-28 06:05:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|8
1682662200000|2023-04-28 06:10:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|8
1682662500000|2023-04-28 06:15:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|18
1682662800000|2023-04-28 06:20:00|8.09|7.99|8.07|7.97|8.09|7.99|8.06|7.96|23
1682663100000|2023-04-28 06:25:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|15
1682663400000|2023-04-28 06:30:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|43
1682663700000|2023-04-28 06:35:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|13
1682664000000|2023-04-28 06:40:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|26
1682664300000|2023-04-28 06:45:00|8.09|7.99|8.09|7.99|8.12|8.02|8.08|7.98|27
1682664600000|2023-04-28 06:50:00|8.1|8|8.1|8|8.1|8|8.09|7.99|27
1682664900000|2023-04-28 06:55:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|49
1682665200000|2023-04-28 07:00:00|8.1|8|8.1|8|8.1|8|8.09|7.99|35
1682665500000|2023-04-28 07:05:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|16
1682665800000|2023-04-28 07:10:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|13
1682666100000|2023-04-28 07:15:00|8.1|8|8.1|8|8.12|8.02|8.1|8|9
1682666400000|2023-04-28 07:20:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|37
1682666700000|2023-04-28 07:25:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|22
1682667000000|2023-04-28 07:30:00|8.1|8|8.1|8|8.1|8|8.09|7.99|73
1682667300000|2023-04-28 07:35:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|29
1682667600000|2023-04-28 07:40:00|8.1|8|8.1|8|8.1|8|8.09|7.99|101
1682667900000|2023-04-28 07:45:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|24
1682668200000|2023-04-28 07:50:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|20
1682668500000|2023-04-28 07:55:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|36
1682668800000|2023-04-28 08:00:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|37
1682669100000|2023-04-28 08:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|8
1682669400000|2023-04-28 08:10:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|31
1682669700000|2023-04-28 08:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|35
1682670000000|2023-04-28 08:20:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|18
1682670300000|2023-04-28 08:25:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|36
1682670600000|2023-04-28 08:30:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|46
1682670900000|2023-04-28 08:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|91
1682671200000|2023-04-28 08:40:00|8.07|7.97|8.04|7.94|8.07|7.97|8.03|7.93|50
1682671500000|2023-04-28 08:45:00|8.03|7.93|8.06|7.96|8.06|7.96|8.03|7.93|66
1682671800000|2023-04-28 08:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|30
1682672100000|2023-04-28 08:55:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|52
1682672400000|2023-04-28 09:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|54
1682672700000|2023-04-28 09:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|89
1682673000000|2023-04-28 09:10:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|67
1682673300000|2023-04-28 09:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|107
1682673600000|2023-04-28 09:20:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|38
1682673900000|2023-04-28 09:25:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|68
1682674500000|2023-04-28 09:35:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|2
1682674800000|2023-04-28 09:40:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|16
1682675100000|2023-04-28 09:45:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|12
1682675400000|2023-04-28 09:50:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|25
1682675700000|2023-04-28 09:55:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|19
1682676000000|2023-04-28 10:00:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|164
1682676300000|2023-04-28 10:05:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|88
1682676600000|2023-04-28 10:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|38
1682676900000|2023-04-28 10:15:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|91
1682677200000|2023-04-28 10:20:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|90
1682677500000|2023-04-28 10:25:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|66
1682677800000|2023-04-28 10:30:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|20
1682678100000|2023-04-28 10:35:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|49
1682678400000|2023-04-28 10:40:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|85
1682678700000|2023-04-28 10:45:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|10
1682679000000|2023-04-28 10:50:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|123
1682679300000|2023-04-28 10:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|20
1682679600000|2023-04-28 11:00:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|45
1682679900000|2023-04-28 11:05:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|42
1682680200000|2023-04-28 11:10:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|4
1682680500000|2023-04-28 11:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|113
1682680800000|2023-04-28 11:20:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|39
1682681100000|2023-04-28 11:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|56
1682681400000|2023-04-28 11:30:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|31
1682681700000|2023-04-28 11:35:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|95
1682682000000|2023-04-28 11:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|62
1682682300000|2023-04-28 11:45:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|75
1682682600000|2023-04-28 11:50:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|27
1682682900000|2023-04-28 11:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|31
1682683200000|2023-04-28 12:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.02|7.92|123
1682683500000|2023-04-28 12:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|29
1682683800000|2023-04-28 12:10:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|31
1682684100000|2023-04-28 12:15:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|14
1682684400000|2023-04-28 12:20:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|97
1682684700000|2023-04-28 12:25:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|10
1682685000000|2023-04-28 12:30:00|8.06|7.96|8.05|7.95|8.09|7.99|8.04|7.94|84
1682685300000|2023-04-28 12:35:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|82
1682685600000|2023-04-28 12:40:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1682685900000|2023-04-28 12:45:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|44
1682686200000|2023-04-28 12:50:00|8.03|7.93|8.05|7.95|8.06|7.96|8.03|7.93|19
1682686500000|2023-04-28 12:55:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|17
1682686800000|2023-04-28 13:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|101
1682687100000|2023-04-28 13:05:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|35
1682687400000|2023-04-28 13:10:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|80
1682687700000|2023-04-28 13:15:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|16
1682688000000|2023-04-28 13:20:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|4
1682688300000|2023-04-28 13:25:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|50
1682688600000|2023-04-28 13:30:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|37
1682688900000|2023-04-28 13:35:00|8.04|7.94|8.04|7.94|8.06|7.96|8.04|7.94|43
1682689200000|2023-04-28 13:40:00|8.05|7.95|7.98|7.88|8.05|7.95|7.95|7.85|154
1682689500000|2023-04-28 13:45:00|7.97|7.87|7.98|7.88|8|7.9|7.97|7.87|108
1682689800000|2023-04-28 13:50:00|7.99|7.89|7.99|7.89|8|7.9|7.97|7.87|149
1682690100000|2023-04-28 13:55:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|51
1682690400000|2023-04-28 14:00:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|41
1682690700000|2023-04-28 14:05:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|104
1682691000000|2023-04-28 14:10:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|164
1682691300000|2023-04-28 14:15:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|68
1682691600000|2023-04-28 14:20:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|61
1682691900000|2023-04-28 14:25:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|44
1682692200000|2023-04-28 14:30:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|60
1682692500000|2023-04-28 14:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|121
1682692800000|2023-04-28 14:40:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|83
1682693100000|2023-04-28 14:45:00|8.01|7.91|8.03|7.93|8.04|7.94|8.01|7.91|43
1682693400000|2023-04-28 14:50:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|83
1682693700000|2023-04-28 14:55:00|8.03|7.93|8.01|7.91|8.03|7.93|8|7.9|83
1682694000000|2023-04-28 15:00:00|8|7.9|8|7.9|8.01|7.91|8|7.9|65
1682694300000|2023-04-28 15:05:00|7.99|7.89|8.02|7.92|8.02|7.92|7.99|7.89|75
1682694600000|2023-04-28 15:10:00|8.03|7.93|8.02|7.92|8.03|7.93|8.01|7.91|90
1682694900000|2023-04-28 15:15:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|25
1682695200000|2023-04-28 15:20:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|60
1682695500000|2023-04-28 15:25:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|60
1682695800000|2023-04-28 15:30:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|10
1682696100000|2023-04-28 15:35:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|30
1682696400000|2023-04-28 15:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|60
1682696700000|2023-04-28 15:45:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|61
1682697300000|2023-04-28 15:55:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|34
1682697600000|2023-04-28 16:00:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|75
1682697900000|2023-04-28 16:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|173
1682698200000|2023-04-28 16:10:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|49
1682698500000|2023-04-28 16:15:00|8.06|7.96|8.04|7.94|8.07|7.97|8.04|7.94|95
1682698800000|2023-04-28 16:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|92
1682699100000|2023-04-28 16:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|68
1682699400000|2023-04-28 16:30:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|62
1682699700000|2023-04-28 16:35:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|137
1682700000000|2023-04-28 16:40:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|78
1682700300000|2023-04-28 16:45:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|45
1682700600000|2023-04-28 16:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|78
1682700900000|2023-04-28 16:55:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|5
1682701200000|2023-04-28 17:00:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|100
1682701500000|2023-04-28 17:05:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|120
1682701800000|2023-04-28 17:10:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|45
1682702100000|2023-04-28 17:15:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|126
1682702400000|2023-04-28 17:20:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|57
1682702700000|2023-04-28 17:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|68
1682703000000|2023-04-28 17:30:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|58
1682703300000|2023-04-28 17:35:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|13
1682703600000|2023-04-28 17:40:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|96
1682704200000|2023-04-28 17:50:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|65
1682704500000|2023-04-28 17:55:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|45
1682704800000|2023-04-28 18:00:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|60
1682705100000|2023-04-28 18:05:00|8.06|7.96|8.05|7.95|8.07|7.97|8.04|7.94|82
1682705400000|2023-04-28 18:10:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|82
1682705700000|2023-04-28 18:15:00|8.04|7.94|8.06|7.96|8.07|7.97|8.04|7.94|47
1682706000000|2023-04-28 18:20:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|96
1682706300000|2023-04-28 18:25:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|106
1682706600000|2023-04-28 18:30:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|72
1682706900000|2023-04-28 18:35:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|48
1682707200000|2023-04-28 18:40:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|46
1682707500000|2023-04-28 18:45:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|23
1682707800000|2023-04-28 18:50:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|46
1682708400000|2023-04-28 19:00:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|74
1682708700000|2023-04-28 19:05:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|123
1682709000000|2023-04-28 19:10:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|104
1682709300000|2023-04-28 19:15:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|50
1682709600000|2023-04-28 19:20:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|112
1682709900000|2023-04-28 19:25:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|75
1682710200000|2023-04-28 19:30:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|144
1682710500000|2023-04-28 19:35:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|100
1682710800000|2023-04-28 19:40:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|110
1682711100000|2023-04-28 19:45:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|101
1682711400000|2023-04-28 19:50:00|8.07|7.97|8.07|7.97|8.07|7.97|8.05|7.95|33
1682711700000|2023-04-28 19:55:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|19
1682712000000|2023-04-28 20:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|20
1682712300000|2023-04-28 20:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|7
1682712600000|2023-04-28 20:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|8
1682712900000|2023-04-28 20:15:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|6
1682713200000|2023-04-28 20:20:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|4
1682713500000|2023-04-28 20:25:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|4
1682713800000|2023-04-28 20:30:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|22
1682714100000|2023-04-28 20:35:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|36
1682714400000|2023-04-28 20:40:00|8.1|8|8.1|8|8.1|8|8.09|7.99|3
1682714700000|2023-04-28 20:45:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|17
1682715000000|2023-04-28 20:50:00|8.1|8|8.1|8|8.1|8|8.09|7.99|5
1682715300000|2023-04-28 20:55:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|8
1682751600000|2023-04-29 07:00:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|3
1682751900000|2023-04-29 07:05:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|12
1682752200000|2023-04-29 07:10:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|21
1682752500000|2023-04-29 07:15:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|11
1682752800000|2023-04-29 07:20:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|12
1682753100000|2023-04-29 07:25:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|26
1682753400000|2023-04-29 07:30:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|10
1682753700000|2023-04-29 07:35:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|6
1682754000000|2023-04-29 07:40:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|2
1682754300000|2023-04-29 07:45:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|18
1682754600000|2023-04-29 07:50:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|4
1682754900000|2023-04-29 07:55:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|6
1682755200000|2023-04-29 08:00:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|32
1682755500000|2023-04-29 08:05:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|22
1682755800000|2023-04-29 08:10:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|16
1682756100000|2023-04-29 08:15:00|8.14|8.04|8.11|8.01|8.14|8.04|8.11|8.01|52
1682756400000|2023-04-29 08:20:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|28
1682756700000|2023-04-29 08:25:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|7
1682757000000|2023-04-29 08:30:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|30
1682757300000|2023-04-29 08:35:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|24
1682757900000|2023-04-29 08:45:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|4
1682758500000|2023-04-29 08:55:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|3
1682758800000|2023-04-29 09:00:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|3
1682759100000|2023-04-29 09:05:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|15
1682759400000|2023-04-29 09:10:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|6
1682759700000|2023-04-29 09:15:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|52
1682760000000|2023-04-29 09:20:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|14
1682760300000|2023-04-29 09:25:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|6
1682760600000|2023-04-29 09:30:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|7
1682760900000|2023-04-29 09:35:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|8
1682761200000|2023-04-29 09:40:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|8
1682761500000|2023-04-29 09:45:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|12
1682761800000|2023-04-29 09:50:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|30
1682762100000|2023-04-29 09:55:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|26
1682762400000|2023-04-29 10:00:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|35
1682762700000|2023-04-29 10:05:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|34
1682763000000|2023-04-29 10:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1682763300000|2023-04-29 10:15:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|8
1682763600000|2023-04-29 10:20:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|32
1682763900000|2023-04-29 10:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|5
1682764200000|2023-04-29 10:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|29
1682764500000|2023-04-29 10:35:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|16
1682764800000|2023-04-29 10:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|2
1682765100000|2023-04-29 10:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|18
1682765400000|2023-04-29 10:50:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|10
1682765700000|2023-04-29 10:55:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|3
1682766000000|2023-04-29 11:00:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|11
1682766300000|2023-04-29 11:05:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|12
1682766600000|2023-04-29 11:10:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|20
1682766900000|2023-04-29 11:15:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|39
1682767200000|2023-04-29 11:20:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|30
1682767500000|2023-04-29 11:25:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|10
1682767800000|2023-04-29 11:30:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|12
1682768100000|2023-04-29 11:35:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1682768400000|2023-04-29 11:40:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|8
1682768700000|2023-04-29 11:45:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|5
1682769300000|2023-04-29 11:55:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|4
1682769600000|2023-04-29 12:00:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|5
1682770200000|2023-04-29 12:10:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|5
1682770500000|2023-04-29 12:15:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1682771100000|2023-04-29 12:25:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|11
1682771400000|2023-04-29 12:30:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|50
1682771700000|2023-04-29 12:35:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|37
1682772000000|2023-04-29 12:40:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|36
1682772600000|2023-04-29 12:50:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|11
1682773200000|2023-04-29 13:00:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|20
1682773500000|2023-04-29 13:05:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|27
1682773800000|2023-04-29 13:10:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|20
1682774100000|2023-04-29 13:15:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|49
1682774400000|2023-04-29 13:20:00|8.17|8.07|8.17|8.07|8.19|8.09|8.17|8.07|21
1682775000000|2023-04-29 13:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|6
1682775300000|2023-04-29 13:35:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|49
1682775600000|2023-04-29 13:40:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1682776200000|2023-04-29 13:50:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|43
1682776500000|2023-04-29 13:55:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|4
1682777100000|2023-04-29 14:05:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1682777400000|2023-04-29 14:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|9
1682777700000|2023-04-29 14:15:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1682778000000|2023-04-29 14:20:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|7
1682778600000|2023-04-29 14:30:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|21
1682778900000|2023-04-29 14:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|28
1682779200000|2023-04-29 14:40:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|16
1682779500000|2023-04-29 14:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|21
1682779800000|2023-04-29 14:50:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|15
1682780100000|2023-04-29 14:55:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|53
1682780400000|2023-04-29 15:00:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|11
1682780700000|2023-04-29 15:05:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|4
1682781000000|2023-04-29 15:10:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1682781300000|2023-04-29 15:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|21
1682781900000|2023-04-29 15:25:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|9
1682782200000|2023-04-29 15:30:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|7
1682782500000|2023-04-29 15:35:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|10
1682782800000|2023-04-29 15:40:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|25
1682783100000|2023-04-29 15:45:00|8.17|8.07|8.15|8.05|8.18|8.08|8.13|8.03|37
1682783400000|2023-04-29 15:50:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|40
1682783700000|2023-04-29 15:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|18
1682784000000|2023-04-29 16:00:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|27
1682784300000|2023-04-29 16:05:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|7
1682784600000|2023-04-29 16:10:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|13
1682784900000|2023-04-29 16:15:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|8
1682785200000|2023-04-29 16:20:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|19
1682785500000|2023-04-29 16:25:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|10
1682785800000|2023-04-29 16:30:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|5
1682786100000|2023-04-29 16:35:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1682786400000|2023-04-29 16:40:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|9
1682786700000|2023-04-29 16:45:00|8.19|8.09|8.24|8.14|8.24|8.14|8.18|8.08|14
1682787000000|2023-04-29 16:50:00|8.23|8.13|8.22|8.12|8.25|8.15|8.22|8.12|16
1682787300000|2023-04-29 16:55:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|16
1682787600000|2023-04-29 17:00:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|21
1682787900000|2023-04-29 17:05:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|33
1682788200000|2023-04-29 17:10:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|16
1682788500000|2023-04-29 17:15:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|5
1682788800000|2023-04-29 17:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|11
1682789100000|2023-04-29 17:25:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|2
1682789400000|2023-04-29 17:30:00|8.19|8.09|8.17|8.07|8.19|8.09|8.1|8|89
1682789700000|2023-04-29 17:35:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|30
1682790000000|2023-04-29 17:40:00|8.14|8.04|8.17|8.07|8.17|8.07|8.14|8.04|20
1682790300000|2023-04-29 17:45:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|45
1682790600000|2023-04-29 17:50:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1682790900000|2023-04-29 17:55:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|22
1682791200000|2023-04-29 18:00:00|8.17|8.07|8.2|8.1|8.21|8.11|8.16|8.06|24
1682791500000|2023-04-29 18:05:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|77
1682791800000|2023-04-29 18:10:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|8
1682792100000|2023-04-29 18:15:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|29
1682792400000|2023-04-29 18:20:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|40
1682792700000|2023-04-29 18:25:00|8.23|8.13|8.21|8.11|8.24|8.14|8.21|8.11|15
1682793000000|2023-04-29 18:30:00|8.2|8.1|8.22|8.12|8.23|8.13|8.2|8.1|19
1682793300000|2023-04-29 18:35:00|8.23|8.13|8.21|8.11|8.24|8.14|8.21|8.11|25
1682793600000|2023-04-29 18:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|23
1682793900000|2023-04-29 18:45:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|9
1682794200000|2023-04-29 18:50:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|6
1682794500000|2023-04-29 18:55:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|10
1682794800000|2023-04-29 19:00:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|26
1682795100000|2023-04-29 19:05:00|8.18|8.08|8.21|8.11|8.21|8.11|8.18|8.08|32
1682795400000|2023-04-29 19:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|9
1682795700000|2023-04-29 19:15:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1682796000000|2023-04-29 19:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|7
1682796300000|2023-04-29 19:25:00|8.21|8.11|8.21|8.11|8.23|8.13|8.21|8.11|21
1682796600000|2023-04-29 19:30:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|14
1682796900000|2023-04-29 19:35:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|43
1682797200000|2023-04-29 19:40:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1682797500000|2023-04-29 19:45:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|15
1682797800000|2023-04-29 19:50:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|13
1682798100000|2023-04-29 19:55:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|7
1682798400000|2023-04-29 20:00:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|8
1682798700000|2023-04-29 20:05:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|33
1682799000000|2023-04-29 20:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|12
1682799300000|2023-04-29 20:15:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|37
1682799600000|2023-04-29 20:20:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|5
1682799900000|2023-04-29 20:25:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|19
1682800500000|2023-04-29 20:35:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|11
1682800800000|2023-04-29 20:40:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1682801100000|2023-04-29 20:45:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|5
1682801400000|2023-04-29 20:50:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|14
1682801700000|2023-04-29 20:55:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|5
1682802000000|2023-04-29 21:00:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|7
1682802300000|2023-04-29 21:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1682802600000|2023-04-29 21:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|5
1682803500000|2023-04-29 21:25:00|8.21|8.11|8.24|8.14|8.24|8.14|8.21|8.11|6
1682803800000|2023-04-29 21:30:00|8.23|8.13|8.21|8.11|8.24|8.14|8.21|8.11|21
1682804100000|2023-04-29 21:35:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|5
1682804400000|2023-04-29 21:40:00|8.23|8.13|8.23|8.13|8.25|8.15|8.23|8.13|31
1682804700000|2023-04-29 21:45:00|8.24|8.14|8.22|8.12|8.24|8.14|8.21|8.11|9
1682805000000|2023-04-29 21:50:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|8
1682805300000|2023-04-29 21:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|3
1682805600000|2023-04-29 22:00:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|12
1682805900000|2023-04-29 22:05:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|9
1682806500000|2023-04-29 22:15:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|12
1682806800000|2023-04-29 22:20:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|6
1682807100000|2023-04-29 22:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|22
1682807400000|2023-04-29 22:30:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1682807700000|2023-04-29 22:35:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|5
1682808000000|2023-04-29 22:40:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1682808300000|2023-04-29 22:45:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|4
1682808600000|2023-04-29 22:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|9
1682808900000|2023-04-29 22:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|13
1682809200000|2023-04-29 23:00:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|37
1682809500000|2023-04-29 23:05:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|20
1682809800000|2023-04-29 23:10:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1682810100000|2023-04-29 23:15:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|4
1682810400000|2023-04-29 23:20:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|14
1682810700000|2023-04-29 23:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|28
1682811000000|2023-04-29 23:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1682811300000|2023-04-29 23:35:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|7
1682811600000|2023-04-29 23:40:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|34
1682811900000|2023-04-29 23:45:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|6
1682812200000|2023-04-29 23:50:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|5
1682812500000|2023-04-29 23:55:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|16
1682812800000|2023-04-30 00:00:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|31
1682813100000|2023-04-30 00:05:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|24
1682813400000|2023-04-30 00:10:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|5
1682813700000|2023-04-30 00:15:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|8
1682814000000|2023-04-30 00:20:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1682814300000|2023-04-30 00:25:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|8
1682814600000|2023-04-30 00:30:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|38
1682814900000|2023-04-30 00:35:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|7
1682815200000|2023-04-30 00:40:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|22
1682815500000|2023-04-30 00:45:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1682815800000|2023-04-30 00:50:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|24
1682816100000|2023-04-30 00:55:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|37
1682816400000|2023-04-30 01:00:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|18
1682816700000|2023-04-30 01:05:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|6
1682817000000|2023-04-30 01:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1682817300000|2023-04-30 01:15:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|9
1682817600000|2023-04-30 01:20:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|13
1682817900000|2023-04-30 01:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|5
1682818200000|2023-04-30 01:30:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1682818500000|2023-04-30 01:35:00|8.13|8.03|8.14|8.04|8.14|8.04|8.12|8.02|32
1682818800000|2023-04-30 01:40:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|2
1682819100000|2023-04-30 01:45:00|8.13|8.03|8.14|8.04|8.14|8.04|8.12|8.02|6
1682819400000|2023-04-30 01:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1682819700000|2023-04-30 01:55:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|6
1682820000000|2023-04-30 02:00:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|9
1682820600000|2023-04-30 02:10:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|8
1682820900000|2023-04-30 02:15:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|14
1682821200000|2023-04-30 02:20:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|5
1682821800000|2023-04-30 02:30:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1682822100000|2023-04-30 02:35:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|7
1682822400000|2023-04-30 02:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|3
1682823300000|2023-04-30 02:55:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|9
1682823900000|2023-04-30 03:05:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1682824500000|2023-04-30 03:15:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1682824800000|2023-04-30 03:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|3
1682825100000|2023-04-30 03:25:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1682825400000|2023-04-30 03:30:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|16
1682826600000|2023-04-30 03:50:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|28
1682826900000|2023-04-30 03:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|6
1682827200000|2023-04-30 04:00:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|43
1682827500000|2023-04-30 04:05:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1682827800000|2023-04-30 04:10:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|37
1682828100000|2023-04-30 04:15:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|4
1682828400000|2023-04-30 04:20:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|14
1682829000000|2023-04-30 04:30:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|20
1682829300000|2023-04-30 04:35:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|9
1682829600000|2023-04-30 04:40:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1682829900000|2023-04-30 04:45:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|9
1682830200000|2023-04-30 04:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1682830500000|2023-04-30 04:55:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|8
1682830800000|2023-04-30 05:00:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1682831100000|2023-04-30 05:05:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|7
1682831400000|2023-04-30 05:10:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|15
1682831700000|2023-04-30 05:15:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1682832000000|2023-04-30 05:20:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|9
1682832300000|2023-04-30 05:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|6
1682832600000|2023-04-30 05:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|6
1682833200000|2023-04-30 05:40:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|8
1682833500000|2023-04-30 05:45:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|6
1682833800000|2023-04-30 05:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1682834100000|2023-04-30 05:55:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|9
1682834400000|2023-04-30 06:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|2
1682835300000|2023-04-30 06:15:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|4
1682835600000|2023-04-30 06:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1682835900000|2023-04-30 06:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|16
1682836200000|2023-04-30 06:30:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|8
1682836500000|2023-04-30 06:35:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|20
1682836800000|2023-04-30 06:40:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1682837100000|2023-04-30 06:45:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|18
1682837400000|2023-04-30 06:50:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|9
1682837700000|2023-04-30 06:55:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|12
1682838000000|2023-04-30 07:00:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1682838600000|2023-04-30 07:10:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1682838900000|2023-04-30 07:15:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|8
1682839200000|2023-04-30 07:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|11
1682839500000|2023-04-30 07:25:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|10
1682839800000|2023-04-30 07:30:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|9
1682840100000|2023-04-30 07:35:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|6
1682840400000|2023-04-30 07:40:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|19
1682840700000|2023-04-30 07:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1682841000000|2023-04-30 07:50:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|19
1682841300000|2023-04-30 07:55:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|17
1682841600000|2023-04-30 08:00:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|16
1682841900000|2023-04-30 08:05:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|18
1682842200000|2023-04-30 08:10:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|4
1682842800000|2023-04-30 08:20:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|20
1682843100000|2023-04-30 08:25:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|28
1682843400000|2023-04-30 08:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|22
1682843700000|2023-04-30 08:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|4
1682844300000|2023-04-30 08:45:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1682844600000|2023-04-30 08:50:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|35
1682844900000|2023-04-30 08:55:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1682845200000|2023-04-30 09:00:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|11
1682845500000|2023-04-30 09:05:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|4
1682846100000|2023-04-30 09:15:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|10
1682846400000|2023-04-30 09:20:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|28
1682846700000|2023-04-30 09:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1682847000000|2023-04-30 09:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|6
1682847300000|2023-04-30 09:35:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|18
1682847600000|2023-04-30 09:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|3
1682847900000|2023-04-30 09:45:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1682848200000|2023-04-30 09:50:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|14
1682848800000|2023-04-30 10:00:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|5
1682849100000|2023-04-30 10:05:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|16
1682849700000|2023-04-30 10:15:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|18
1682850000000|2023-04-30 10:20:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1682850300000|2023-04-30 10:25:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|3
1682850600000|2023-04-30 10:30:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1682850900000|2023-04-30 10:35:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|11
1682851200000|2023-04-30 10:40:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|15
1682851500000|2023-04-30 10:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|10
1682851800000|2023-04-30 10:50:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|45
1682852400000|2023-04-30 11:00:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|20
1682852700000|2023-04-30 11:05:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1682853300000|2023-04-30 11:15:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|17
1682853600000|2023-04-30 11:20:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1682853900000|2023-04-30 11:25:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|2
1682854500000|2023-04-30 11:35:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|6
1682854800000|2023-04-30 11:40:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|11
1682855100000|2023-04-30 11:45:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|5
1682855700000|2023-04-30 11:55:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1682856900000|2023-04-30 12:15:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|6
1682857200000|2023-04-30 12:20:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1682857500000|2023-04-30 12:25:00|8.13|8.03|8.14|8.04|8.14|8.04|8.12|8.02|24
1682857800000|2023-04-30 12:30:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|7
1682858100000|2023-04-30 12:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|5
1682858400000|2023-04-30 12:40:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|6
1682858700000|2023-04-30 12:45:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1682859000000|2023-04-30 12:50:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|11
1682859300000|2023-04-30 12:55:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|9
1682859600000|2023-04-30 13:00:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|19
1682859900000|2023-04-30 13:05:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|12
1682860200000|2023-04-30 13:10:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1682860500000|2023-04-30 13:15:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|6
1682860800000|2023-04-30 13:20:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|11
1682861100000|2023-04-30 13:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|7
1682861400000|2023-04-30 13:30:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|10
1682861700000|2023-04-30 13:35:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1682862000000|2023-04-30 13:40:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1682862300000|2023-04-30 13:45:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|15
1682862600000|2023-04-30 13:50:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|12
1682862900000|2023-04-30 13:55:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|15
1682863200000|2023-04-30 14:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|3
1682863800000|2023-04-30 14:10:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|8
1682864100000|2023-04-30 14:15:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|17
1682864400000|2023-04-30 14:20:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1682865000000|2023-04-30 14:30:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|5
1682865300000|2023-04-30 14:35:00|8.13|8.03|8.16|8.06|8.16|8.06|8.13|8.03|4
1682865600000|2023-04-30 14:40:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|8
1682866200000|2023-04-30 14:50:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|19
1682866500000|2023-04-30 14:55:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|8
1682866800000|2023-04-30 15:00:00|8.18|8.08|8.2|8.1|8.21|8.11|8.17|8.07|53
1682867100000|2023-04-30 15:05:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|39
1682867400000|2023-04-30 15:10:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|27
1682867700000|2023-04-30 15:15:00|8.19|8.09|8.22|8.12|8.23|8.13|8.19|8.09|52
1682868000000|2023-04-30 15:20:00|8.23|8.13|8.2|8.1|8.23|8.13|8.2|8.1|18
1682868300000|2023-04-30 15:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|29
1682868600000|2023-04-30 15:30:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|15
1682868900000|2023-04-30 15:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|13
1682869200000|2023-04-30 15:40:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|8
1682869500000|2023-04-30 15:45:00|8.2|8.1|8.16|8.06|8.21|8.11|8.14|8.04|47
1682869800000|2023-04-30 15:50:00|8.17|8.07|8.18|8.08|8.19|8.09|8.15|8.05|46
1682870100000|2023-04-30 15:55:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|34
1682870400000|2023-04-30 16:00:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|64
1682870700000|2023-04-30 16:05:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|53
1682871000000|2023-04-30 16:10:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|22
1682871300000|2023-04-30 16:15:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|24
1682871600000|2023-04-30 16:20:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|4
1682871900000|2023-04-30 16:25:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|32
1682872200000|2023-04-30 16:30:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|6
1682872500000|2023-04-30 16:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|11
1682872800000|2023-04-30 16:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1682873100000|2023-04-30 16:45:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|8
1682873400000|2023-04-30 16:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|9
1682873700000|2023-04-30 16:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1682874000000|2023-04-30 17:00:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|30
1682874300000|2023-04-30 17:05:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|11
1682874600000|2023-04-30 17:10:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|5
1682874900000|2023-04-30 17:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1682875200000|2023-04-30 17:20:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|21
1682875800000|2023-04-30 17:30:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|4
1682876100000|2023-04-30 17:35:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1682876700000|2023-04-30 17:45:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|8
1682877000000|2023-04-30 17:50:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|22
1682877300000|2023-04-30 17:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|10
1682877600000|2023-04-30 18:00:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|13
1682877900000|2023-04-30 18:05:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|15
1682878200000|2023-04-30 18:10:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1682878800000|2023-04-30 18:20:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|6
1682879100000|2023-04-30 18:25:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|6
1682879400000|2023-04-30 18:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|39
1682879700000|2023-04-30 18:35:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|20
1682880000000|2023-04-30 18:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|2
1682880300000|2023-04-30 18:45:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1682880600000|2023-04-30 18:50:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1682880900000|2023-04-30 18:55:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|19
1682881200000|2023-04-30 19:00:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|12
1682881500000|2023-04-30 19:05:00|8.14|8.04|8.1|8|8.14|8.04|8.09|7.99|57
1682881800000|2023-04-30 19:10:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|24
1682882100000|2023-04-30 19:15:00|8.09|7.99|8.05|7.95|8.1|8|8.04|7.94|47
1682882400000|2023-04-30 19:20:00|8.06|7.96|8.06|7.96|8.06|7.96|8.03|7.93|79
1682882700000|2023-04-30 19:25:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|56
1682883000000|2023-04-30 19:30:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|24
1682883300000|2023-04-30 19:35:00|8.05|7.95|8.05|7.95|8.05|7.95|8.03|7.93|27
1682883600000|2023-04-30 19:40:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|24
1682883900000|2023-04-30 19:45:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|31
1682884200000|2023-04-30 19:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|24
1682884500000|2023-04-30 19:55:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|54
1682884800000|2023-04-30 20:00:00|8.07|7.97|8.02|7.92|8.07|7.97|8|7.9|62
1682885100000|2023-04-30 20:05:00|8.01|7.91|8.02|7.92|8.02|7.92|7.99|7.89|74
1682885400000|2023-04-30 20:10:00|8.01|7.91|8|7.9|8.02|7.92|7.98|7.88|62
1682885700000|2023-04-30 20:15:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|51
1682886000000|2023-04-30 20:20:00|8|7.9|8.01|7.91|8.01|7.91|7.99|7.89|32
1682886300000|2023-04-30 20:25:00|8.02|7.92|8.02|7.92|8.02|7.92|8|7.9|15
1682886600000|2023-04-30 20:30:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|32
1682886900000|2023-04-30 20:35:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|5
1682887200000|2023-04-30 20:40:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|3
1682887500000|2023-04-30 20:45:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|18
1682887800000|2023-04-30 20:50:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|15
1682888100000|2023-04-30 20:55:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|14
1682888400000|2023-04-30 21:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|41
1682888700000|2023-04-30 21:05:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|8
1682889000000|2023-04-30 21:10:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|8
1682889300000|2023-04-30 21:15:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|7
1682889600000|2023-04-30 21:20:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|21
1682889900000|2023-04-30 21:25:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|13
1682890200000|2023-04-30 21:30:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|5
1682890500000|2023-04-30 21:35:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|17
1682890800000|2023-04-30 21:40:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|4
1682891100000|2023-04-30 21:45:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|2
1682891400000|2023-04-30 21:50:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|8
1682892000000|2023-04-30 22:00:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|18
1682892300000|2023-04-30 22:05:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|2
1682892600000|2023-04-30 22:10:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|4
1682892900000|2023-04-30 22:15:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|2
1682893200000|2023-04-30 22:20:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1682893500000|2023-04-30 22:25:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|11
1682893800000|2023-04-30 22:30:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|4
1682894100000|2023-04-30 22:35:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|2
1682895000000|2023-04-30 22:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|5
1682895300000|2023-04-30 22:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|2
1682895600000|2023-04-30 23:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|3
1682895900000|2023-04-30 23:05:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|24
1682896200000|2023-04-30 23:10:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|75
1682896500000|2023-04-30 23:15:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|71
1682896800000|2023-04-30 23:20:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|11
1682897100000|2023-04-30 23:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|73
1682897400000|2023-04-30 23:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|13
1682897700000|2023-04-30 23:35:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|17
1682898000000|2023-04-30 23:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|51
1682898300000|2023-04-30 23:45:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|14
1682898600000|2023-04-30 23:50:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|48
1682898900000|2023-04-30 23:55:00|8.02|7.92|8|7.9|8.02|7.92|7.99|7.89|25
1682899200000|2023-05-01 00:00:00|8.01|7.91|8.02|7.92|8.02|7.92|7.98|7.88|56
1682899500000|2023-05-01 00:05:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|82
1682899800000|2023-05-01 00:10:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|61
1682900100000|2023-05-01 00:15:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|51
1682900400000|2023-05-01 00:20:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|61
1682900700000|2023-05-01 00:25:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|26
1682901000000|2023-05-01 00:30:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|7
1682901300000|2023-05-01 00:35:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|32
1682901600000|2023-05-01 00:40:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|18
1682901900000|2023-05-01 00:45:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|42
1682902200000|2023-05-01 00:50:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|10
1682902500000|2023-05-01 00:55:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|29
1682902800000|2023-05-01 01:00:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|3
1682903100000|2023-05-01 01:05:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|22
1682903400000|2023-05-01 01:10:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|37
1682903700000|2023-05-01 01:15:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|31
1682904000000|2023-05-01 01:20:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|27
1682904300000|2023-05-01 01:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|30
1682904600000|2023-05-01 01:30:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|15
1682904900000|2023-05-01 01:35:00|8.03|7.93|7.89|7.79|8.04|7.94|7.85|7.75|101
1682905200000|2023-05-01 01:40:00|7.9|7.8|7.87|7.77|7.9|7.8|7.84|7.74|170
1682905500000|2023-05-01 01:45:00|7.86|7.76|7.88|7.78|7.89|7.79|7.84|7.74|143
1682905800000|2023-05-01 01:50:00|7.87|7.77|7.89|7.79|7.9|7.8|7.83|7.73|99
1682906100000|2023-05-01 01:55:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|77
1682906400000|2023-05-01 02:00:00|7.89|7.79|7.89|7.79|7.9|7.8|7.87|7.77|127
1682906700000|2023-05-01 02:05:00|7.9|7.8|7.9|7.8|7.9|7.8|7.88|7.78|87
1682907000000|2023-05-01 02:10:00|7.89|7.79|7.9|7.8|7.9|7.8|7.87|7.77|52
1682907300000|2023-05-01 02:15:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|113
1682907600000|2023-05-01 02:20:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|92
1682907900000|2023-05-01 02:25:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|126
1682908200000|2023-05-01 02:30:00|7.92|7.82|7.94|7.84|7.95|7.85|7.91|7.81|91
1682908500000|2023-05-01 02:35:00|7.95|7.85|7.95|7.85|7.95|7.85|7.93|7.83|95
1682908800000|2023-05-01 02:40:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|113
1682909100000|2023-05-01 02:45:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|102
1682909400000|2023-05-01 02:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|55
1682909700000|2023-05-01 02:55:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|143
1682910000000|2023-05-01 03:00:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|47
1682910300000|2023-05-01 03:05:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|8
1682910600000|2023-05-01 03:10:00|7.94|7.84|7.93|7.83|7.95|7.85|7.93|7.83|52
1682910900000|2023-05-01 03:15:00|7.94|7.84|7.94|7.84|7.95|7.85|7.92|7.82|65
1682911200000|2023-05-01 03:20:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|19
1682911500000|2023-05-01 03:25:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|22
1682911800000|2023-05-01 03:30:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|50
1682912100000|2023-05-01 03:35:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|28
1682912400000|2023-05-01 03:40:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|67
1682912700000|2023-05-01 03:45:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|20
1682913000000|2023-05-01 03:50:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|63
1682913300000|2023-05-01 03:55:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|35
1682913600000|2023-05-01 04:00:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|43
1682913900000|2023-05-01 04:05:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|42
1682914200000|2023-05-01 04:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|21
1682914500000|2023-05-01 04:15:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|19
1682914800000|2023-05-01 04:20:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|30
1682915100000|2023-05-01 04:25:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|51
1682915400000|2023-05-01 04:30:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|100
1682915700000|2023-05-01 04:35:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|82
1682916000000|2023-05-01 04:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|46
1682916300000|2023-05-01 04:45:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|44
1682916600000|2023-05-01 04:50:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|22
1682916900000|2023-05-01 04:55:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|60
1682917200000|2023-05-01 05:00:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|31
1682917800000|2023-05-01 05:10:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|13
1682918100000|2023-05-01 05:15:00|7.91|7.81|7.94|7.84|7.94|7.84|7.91|7.81|72
1682918400000|2023-05-01 05:20:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|17
1682918700000|2023-05-01 05:25:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|37
1682919000000|2023-05-01 05:30:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|69
1682919300000|2023-05-01 05:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|54
1682919600000|2023-05-01 05:40:00|7.92|7.82|7.93|7.83|7.94|7.84|7.89|7.79|62
1682919900000|2023-05-01 05:45:00|7.92|7.82|7.93|7.83|7.94|7.84|7.91|7.81|74
1682920200000|2023-05-01 05:50:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|105
1682920500000|2023-05-01 05:55:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|58
1682920800000|2023-05-01 06:00:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|26
1682921100000|2023-05-01 06:05:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|28
1682921400000|2023-05-01 06:10:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|30
1682921700000|2023-05-01 06:15:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|6
1682922300000|2023-05-01 06:25:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|33
1682922600000|2023-05-01 06:30:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|80
1682922900000|2023-05-01 06:35:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|26
1682923500000|2023-05-01 06:45:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|6
1682923800000|2023-05-01 06:50:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|14
1682924100000|2023-05-01 06:55:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|12
1682924400000|2023-05-01 07:00:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|41
1682924700000|2023-05-01 07:05:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|77
1682925000000|2023-05-01 07:10:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|116
1682925300000|2023-05-01 07:15:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|39
1682925600000|2023-05-01 07:20:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|10
1682925900000|2023-05-01 07:25:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|38
1682926200000|2023-05-01 07:30:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|29
1682926500000|2023-05-01 07:35:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|34
1682926800000|2023-05-01 07:40:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|34
1682927100000|2023-05-01 07:45:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|20
1682927400000|2023-05-01 07:50:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|81
1682927700000|2023-05-01 07:55:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|46
1682928000000|2023-05-01 08:00:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|51
1682928300000|2023-05-01 08:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|7
1682928600000|2023-05-01 08:10:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1682928900000|2023-05-01 08:15:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1682929200000|2023-05-01 08:20:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|7
1682929500000|2023-05-01 08:25:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|8
1682930100000|2023-05-01 08:35:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|39
1682930400000|2023-05-01 08:40:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|14
1682930700000|2023-05-01 08:45:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1682931000000|2023-05-01 08:50:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|8
1682931300000|2023-05-01 08:55:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|10
1682931600000|2023-05-01 09:00:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|24
1682931900000|2023-05-01 09:05:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|13
1682932200000|2023-05-01 09:10:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|15
1682932500000|2023-05-01 09:15:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|36
1682932800000|2023-05-01 09:20:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|33
1682933100000|2023-05-01 09:25:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|19
1682933700000|2023-05-01 09:35:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1682934000000|2023-05-01 09:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|54
1682934300000|2023-05-01 09:45:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|82
1682934600000|2023-05-01 09:50:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|7
1682934900000|2023-05-01 09:55:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|69
1682935200000|2023-05-01 10:00:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|19
1682935500000|2023-05-01 10:05:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|8
1682935800000|2023-05-01 10:10:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|25
1682936100000|2023-05-01 10:15:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|39
1682936400000|2023-05-01 10:20:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|30
1682936700000|2023-05-01 10:25:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|26
1682937000000|2023-05-01 10:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|52
1682937300000|2023-05-01 10:35:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|41
1682937600000|2023-05-01 10:40:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|26
1682937900000|2023-05-01 10:45:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|52
1682938200000|2023-05-01 10:50:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|24
1682938500000|2023-05-01 10:55:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|31
1682938800000|2023-05-01 11:00:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|32
1682939100000|2023-05-01 11:05:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|91
1682939400000|2023-05-01 11:10:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|38
1682939700000|2023-05-01 11:15:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|7
1682940000000|2023-05-01 11:20:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|51
1682940300000|2023-05-01 11:25:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|27
1682940900000|2023-05-01 11:35:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|52
1682941200000|2023-05-01 11:40:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|25
1682941500000|2023-05-01 11:45:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|17
1682941800000|2023-05-01 11:50:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|34
1682942100000|2023-05-01 11:55:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|10
1682942400000|2023-05-01 12:00:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|41
1682942700000|2023-05-01 12:05:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|34
1682943000000|2023-05-01 12:10:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|87
1682943300000|2023-05-01 12:15:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|26
1682943600000|2023-05-01 12:20:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|6
1682943900000|2023-05-01 12:25:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|35
1682944200000|2023-05-01 12:30:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|46
1682944500000|2023-05-01 12:35:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|87
1682944800000|2023-05-01 12:40:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|47
1682945400000|2023-05-01 12:50:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|32
1682945700000|2023-05-01 12:55:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|134
1682946000000|2023-05-01 13:00:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|21
1682946300000|2023-05-01 13:05:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|48
1682946600000|2023-05-01 13:10:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|44
1682946900000|2023-05-01 13:15:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|3
1682947200000|2023-05-01 13:20:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|34
1682947500000|2023-05-01 13:25:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|8
1682947800000|2023-05-01 13:30:00|7.96|7.86|7.94|7.84|7.96|7.86|7.94|7.84|7
1682948100000|2023-05-01 13:35:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|81
1682948400000|2023-05-01 13:40:00|7.94|7.84|7.93|7.83|7.95|7.85|7.93|7.83|64
1682948700000|2023-05-01 13:45:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|12
1682949000000|2023-05-01 13:50:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|18
1682949300000|2023-05-01 13:55:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|53
1682949600000|2023-05-01 14:00:00|7.91|7.81|7.91|7.81|7.93|7.83|7.87|7.77|63
1682949900000|2023-05-01 14:05:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|72
1682950200000|2023-05-01 14:10:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|65
1682950500000|2023-05-01 14:15:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|26
1682950800000|2023-05-01 14:20:00|7.91|7.81|7.9|7.8|7.92|7.82|7.89|7.79|56
1682951100000|2023-05-01 14:25:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|11
1682951400000|2023-05-01 14:30:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|22
1682951700000|2023-05-01 14:35:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|26
1682952000000|2023-05-01 14:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|44
1682952300000|2023-05-01 14:45:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|36
1682952600000|2023-05-01 14:50:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|4
1682952900000|2023-05-01 14:55:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|12
1682953200000|2023-05-01 15:00:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|21
1682953500000|2023-05-01 15:05:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|10
1682953800000|2023-05-01 15:10:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|6
1682954100000|2023-05-01 15:15:00|7.89|7.79|7.89|7.79|7.9|7.8|7.87|7.77|21
1682954400000|2023-05-01 15:20:00|7.88|7.78|7.86|7.76|7.89|7.79|7.86|7.76|49
1682954700000|2023-05-01 15:25:00|7.87|7.77|7.88|7.78|7.89|7.79|7.86|7.76|60
1682955000000|2023-05-01 15:30:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|40
1682955300000|2023-05-01 15:35:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|42
1682955600000|2023-05-01 15:40:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|18
1682955900000|2023-05-01 15:45:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|11
1682956200000|2023-05-01 15:50:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|6
1682956500000|2023-05-01 15:55:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|38
1682956800000|2023-05-01 16:00:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|46
1682957100000|2023-05-01 16:05:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|2
1682957400000|2023-05-01 16:10:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|75
1682957700000|2023-05-01 16:15:00|7.87|7.77|7.88|7.78|7.88|7.78|7.85|7.75|22
1682958000000|2023-05-01 16:20:00|7.87|7.77|7.86|7.76|7.88|7.78|7.85|7.75|76
1682958300000|2023-05-01 16:25:00|7.85|7.75|7.86|7.76|7.88|7.78|7.85|7.75|92
1682958600000|2023-05-01 16:30:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|28
1682958900000|2023-05-01 16:35:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|10
1682959500000|2023-05-01 16:45:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|6
1682959800000|2023-05-01 16:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|24
1682960100000|2023-05-01 16:55:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|66
1682960400000|2023-05-01 17:00:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|37
1682960700000|2023-05-01 17:05:00|7.94|7.84|7.92|7.82|7.94|7.84|7.91|7.81|63
1682961000000|2023-05-01 17:10:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|67
1682961300000|2023-05-01 17:15:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|16
1682961900000|2023-05-01 17:25:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|24
1682962200000|2023-05-01 17:30:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|31
1682962800000|2023-05-01 17:40:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|10
1682963100000|2023-05-01 17:45:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|12
1682963400000|2023-05-01 17:50:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1682964000000|2023-05-01 18:00:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|10
1682964300000|2023-05-01 18:05:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|7
1682964600000|2023-05-01 18:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1682964900000|2023-05-01 18:15:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|35
1682965200000|2023-05-01 18:20:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|11
1682965500000|2023-05-01 18:25:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|40
1682965800000|2023-05-01 18:30:00|7.89|7.79|7.88|7.78|7.9|7.8|7.88|7.78|60
1682966100000|2023-05-01 18:35:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|22
1682966400000|2023-05-01 18:40:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|5
1682966700000|2023-05-01 18:45:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|36
1682967000000|2023-05-01 18:50:00|7.88|7.78|7.88|7.78|7.88|7.78|7.86|7.76|25
1682967300000|2023-05-01 18:55:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|11
1682967600000|2023-05-01 19:00:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|29
1682967900000|2023-05-01 19:05:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|17
1682968200000|2023-05-01 19:10:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|102
1682968500000|2023-05-01 19:15:00|7.86|7.76|7.8|7.7|7.86|7.76|7.79|7.69|121
1682968800000|2023-05-01 19:20:00|7.79|7.69|7.83|7.73|7.84|7.74|7.79|7.69|55
1682969100000|2023-05-01 19:25:00|7.84|7.74|7.86|7.76|7.86|7.76|7.83|7.73|23
1682969400000|2023-05-01 19:30:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|41
1682969700000|2023-05-01 19:35:00|7.84|7.74|7.81|7.71|7.84|7.74|7.81|7.71|64
1682970000000|2023-05-01 19:40:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|20
1682970300000|2023-05-01 19:45:00|7.84|7.74|7.83|7.73|7.85|7.75|7.82|7.72|50
1682970600000|2023-05-01 19:50:00|7.84|7.74|7.82|7.72|7.84|7.74|7.82|7.72|53
1682970900000|2023-05-01 19:55:00|7.81|7.71|7.83|7.73|7.84|7.74|7.81|7.71|83
1682971200000|2023-05-01 20:00:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|16
1682971500000|2023-05-01 20:05:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|23
1682972100000|2023-05-01 20:15:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|3
1682972400000|2023-05-01 20:20:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|11
1682972700000|2023-05-01 20:25:00|7.85|7.75|7.87|7.77|7.87|7.77|7.84|7.74|55
1682973000000|2023-05-01 20:30:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|66
1682973300000|2023-05-01 20:35:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|73
1682973600000|2023-05-01 20:40:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|50
1682973900000|2023-05-01 20:45:00|7.87|7.77|7.86|7.76|7.88|7.78|7.85|7.75|44
1682974200000|2023-05-01 20:50:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|36
1682974500000|2023-05-01 20:55:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|52
1682974800000|2023-05-01 21:00:00|7.85|7.75|7.87|7.77|7.87|7.77|7.84|7.74|13
1682975400000|2023-05-01 21:10:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|8
1682975700000|2023-05-01 21:15:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|11
1682976000000|2023-05-01 21:20:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|4
1682976300000|2023-05-01 21:25:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|3
1682976600000|2023-05-01 21:30:00|7.9|7.8|7.92|7.82|7.93|7.83|7.9|7.8|9
1682976900000|2023-05-01 21:35:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|75
1682977200000|2023-05-01 21:40:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|5
1682977500000|2023-05-01 21:45:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|6
1682977800000|2023-05-01 21:50:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1682978100000|2023-05-01 21:55:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|6
1682978400000|2023-05-01 22:00:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|8
1682978700000|2023-05-01 22:05:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|28
1682979000000|2023-05-01 22:10:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|15
1682979300000|2023-05-01 22:15:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|34
1682979600000|2023-05-01 22:20:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1682979900000|2023-05-01 22:25:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|16
1682980200000|2023-05-01 22:30:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|27
1682980500000|2023-05-01 22:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|24
1682980800000|2023-05-01 22:40:00|7.92|7.82|7.92|7.82|7.94|7.84|7.92|7.82|91
1682981100000|2023-05-01 22:45:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|40
1682981700000|2023-05-01 22:55:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|3
1682982000000|2023-05-01 23:00:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|14
1682982300000|2023-05-01 23:05:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|16
1682982600000|2023-05-01 23:10:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|36
1682982900000|2023-05-01 23:15:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|29
1682983200000|2023-05-01 23:20:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|12
1682983500000|2023-05-01 23:25:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|3
1682983800000|2023-05-01 23:30:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|37
1682984100000|2023-05-01 23:35:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|32
1682984400000|2023-05-01 23:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|4
1682984700000|2023-05-01 23:45:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|33
1682985000000|2023-05-01 23:50:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|39
1682985300000|2023-05-01 23:55:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|15
1682985600000|2023-05-02 00:00:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|8
1682985900000|2023-05-02 00:05:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|13
1682986200000|2023-05-02 00:10:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|10
1682986500000|2023-05-02 00:15:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|9
1682986800000|2023-05-02 00:20:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|19
1682987100000|2023-05-02 00:25:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|17
1682987400000|2023-05-02 00:30:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|19
1682987700000|2023-05-02 00:35:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|35
1682988000000|2023-05-02 00:40:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|12
1682988300000|2023-05-02 00:45:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|25
1682988600000|2023-05-02 00:50:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|4
1682988900000|2023-05-02 00:55:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|11
1682989500000|2023-05-02 01:05:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1682989800000|2023-05-02 01:10:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|4
1682990100000|2023-05-02 01:15:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|11
1682990400000|2023-05-02 01:20:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|9
1682990700000|2023-05-02 01:25:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1682991000000|2023-05-02 01:30:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|38
1682991300000|2023-05-02 01:35:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|10
1682991600000|2023-05-02 01:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|18
1682991900000|2023-05-02 01:45:00|7.91|7.81|7.9|7.8|7.91|7.81|7.87|7.77|42
1682992200000|2023-05-02 01:50:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|31
1682992500000|2023-05-02 01:55:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|17
1682993100000|2023-05-02 02:05:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|6
1682993400000|2023-05-02 02:10:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|25
1682993700000|2023-05-02 02:15:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1682994000000|2023-05-02 02:20:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|28
1682994300000|2023-05-02 02:25:00|7.92|7.82|7.89|7.79|7.92|7.82|7.88|7.78|26
1682994600000|2023-05-02 02:30:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|17
1682995200000|2023-05-02 02:40:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|4
1682996100000|2023-05-02 02:55:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|38
1682996400000|2023-05-02 03:00:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|7
1682996700000|2023-05-02 03:05:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|3
1682997300000|2023-05-02 03:15:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|3
1682997600000|2023-05-02 03:20:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|4
1682998200000|2023-05-02 03:30:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1682998500000|2023-05-02 03:35:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|13
1682998800000|2023-05-02 03:40:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|33
1682999100000|2023-05-02 03:45:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|5
1682999700000|2023-05-02 03:55:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|2
1683000000000|2023-05-02 04:00:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|17
1683000300000|2023-05-02 04:05:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|10
1683000600000|2023-05-02 04:10:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|6
1683000900000|2023-05-02 04:15:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|23
1683001200000|2023-05-02 04:20:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|10
1683001500000|2023-05-02 04:25:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1683001800000|2023-05-02 04:30:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|41
1683002100000|2023-05-02 04:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|23
1683002400000|2023-05-02 04:40:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|31
1683002700000|2023-05-02 04:45:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|14
1683003000000|2023-05-02 04:50:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|2
1683003600000|2023-05-02 05:00:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|23
1683003900000|2023-05-02 05:05:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|12
1683004200000|2023-05-02 05:10:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|29
1683004500000|2023-05-02 05:15:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|22
1683004800000|2023-05-02 05:20:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|46
1683005700000|2023-05-02 05:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|17
1683006000000|2023-05-02 05:40:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1683006600000|2023-05-02 05:50:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1683007500000|2023-05-02 06:05:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|30
1683007800000|2023-05-02 06:10:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1683008100000|2023-05-02 06:15:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|6
1683008400000|2023-05-02 06:20:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|12
1683008700000|2023-05-02 06:25:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|26
1683009000000|2023-05-02 06:30:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|28
1683009600000|2023-05-02 06:40:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|13
1683009900000|2023-05-02 06:45:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|16
1683011100000|2023-05-02 07:05:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1683011400000|2023-05-02 07:10:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1683011700000|2023-05-02 07:15:00|7.92|7.82|7.91|7.81|7.94|7.84|7.91|7.81|70
1683012000000|2023-05-02 07:20:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|81
1683012300000|2023-05-02 07:25:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|46
1683012600000|2023-05-02 07:30:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|54
1683013500000|2023-05-02 07:45:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|10
1683014100000|2023-05-02 07:55:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1683014400000|2023-05-02 08:00:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|4
1683014700000|2023-05-02 08:05:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1683015000000|2023-05-02 08:10:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|7
1683015300000|2023-05-02 08:15:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|11
1683015600000|2023-05-02 08:20:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|5
1683015900000|2023-05-02 08:25:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|25
1683016500000|2023-05-02 08:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|11
1683017100000|2023-05-02 08:45:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|35
1683017400000|2023-05-02 08:50:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1683018300000|2023-05-02 09:05:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|5
1683018600000|2023-05-02 09:10:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1683018900000|2023-05-02 09:15:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|9
1683019200000|2023-05-02 09:20:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|52
1683019500000|2023-05-02 09:25:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|5
1683019800000|2023-05-02 09:30:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|13
1683020100000|2023-05-02 09:35:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|18
1683020400000|2023-05-02 09:40:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|34
1683020700000|2023-05-02 09:45:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|42
1683021600000|2023-05-02 10:00:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|34
1683021900000|2023-05-02 10:05:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|29
1683022200000|2023-05-02 10:10:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|2
1683022800000|2023-05-02 10:20:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|2
1683023100000|2023-05-02 10:25:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|8
1683023400000|2023-05-02 10:30:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1683023700000|2023-05-02 10:35:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|2
1683024000000|2023-05-02 10:40:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1683024300000|2023-05-02 10:45:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|3
1683024600000|2023-05-02 10:50:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|3
1683024900000|2023-05-02 10:55:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|3
1683025200000|2023-05-02 11:00:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|29
1683025500000|2023-05-02 11:05:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|2
1683025800000|2023-05-02 11:10:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|13
1683026100000|2023-05-02 11:15:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|26
1683026400000|2023-05-02 11:20:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|44
1683026700000|2023-05-02 11:25:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|38
1683027300000|2023-05-02 11:35:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|9
1683027600000|2023-05-02 11:40:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|26
1683027900000|2023-05-02 11:45:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|37
1683028200000|2023-05-02 11:50:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|15
1683028500000|2023-05-02 11:55:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|19
1683028800000|2023-05-02 12:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|5
1683029100000|2023-05-02 12:05:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|2
1683029400000|2023-05-02 12:10:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|3
1683029700000|2023-05-02 12:15:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|2
1683030000000|2023-05-02 12:20:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|14
1683030300000|2023-05-02 12:25:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|10
1683030600000|2023-05-02 12:30:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|12
1683030900000|2023-05-02 12:35:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|16
1683031200000|2023-05-02 12:40:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|35
1683031500000|2023-05-02 12:45:00|7.89|7.79|7.88|7.78|7.9|7.8|7.88|7.78|30
1683031800000|2023-05-02 12:50:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|10
1683032100000|2023-05-02 12:55:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|4
1683032400000|2023-05-02 13:00:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|29
1683032700000|2023-05-02 13:05:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|13
1683033000000|2023-05-02 13:10:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|11
1683033600000|2023-05-02 13:20:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|5
1683033900000|2023-05-02 13:25:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|11
1683034200000|2023-05-02 13:30:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|20
1683034500000|2023-05-02 13:35:00|7.88|7.78|7.85|7.75|7.88|7.78|7.84|7.74|20
1683034800000|2023-05-02 13:40:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|6
1683035100000|2023-05-02 13:45:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|24
1683035400000|2023-05-02 13:50:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|24
1683035700000|2023-05-02 13:55:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|42
1683036000000|2023-05-02 14:00:00|7.86|7.76|7.83|7.73|7.87|7.77|7.83|7.73|36
1683036300000|2023-05-02 14:05:00|7.82|7.72|7.84|7.74|7.84|7.74|7.81|7.71|37
1683036600000|2023-05-02 14:10:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|17
1683036900000|2023-05-02 14:15:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|58
1683037200000|2023-05-02 14:20:00|7.88|7.78|7.88|7.78|7.89|7.79|7.86|7.76|67
1683037500000|2023-05-02 14:25:00|7.89|7.79|7.92|7.82|7.93|7.83|7.88|7.78|50
1683037800000|2023-05-02 14:30:00|7.93|7.83|7.9|7.8|7.94|7.84|7.9|7.8|114
1683038100000|2023-05-02 14:35:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|60
1683038400000|2023-05-02 14:40:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|92
1683038700000|2023-05-02 14:45:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|55
1683039000000|2023-05-02 14:50:00|7.9|7.8|7.89|7.79|7.92|7.82|7.87|7.77|56
1683039300000|2023-05-02 14:55:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|42
1683039600000|2023-05-02 15:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.86|7.76|63
1683039900000|2023-05-02 15:05:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|72
1683040200000|2023-05-02 15:10:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|58
1683040500000|2023-05-02 15:15:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|89
1683040800000|2023-05-02 15:20:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|27
1683041100000|2023-05-02 15:25:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|19
1683041400000|2023-05-02 15:30:00|7.92|7.82|7.89|7.79|7.92|7.82|7.88|7.78|82
1683041700000|2023-05-02 15:35:00|7.9|7.8|7.91|7.81|7.92|7.82|7.89|7.79|76
1683042000000|2023-05-02 15:40:00|7.92|7.82|7.93|7.83|7.95|7.85|7.91|7.81|104
1683042300000|2023-05-02 15:45:00|7.94|7.84|7.93|7.83|7.95|7.85|7.92|7.82|80
1683042600000|2023-05-02 15:50:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|141
1683042900000|2023-05-02 15:55:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|46
1683043200000|2023-05-02 16:00:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|34
1683043500000|2023-05-02 16:05:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|25
1683043800000|2023-05-02 16:10:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|59
1683044100000|2023-05-02 16:15:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|56
1683044400000|2023-05-02 16:20:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|89
1683044700000|2023-05-02 16:25:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|44
1683045000000|2023-05-02 16:30:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|24
1683045300000|2023-05-02 16:35:00|7.9|7.8|7.9|7.8|7.92|7.82|7.89|7.79|47
1683045600000|2023-05-02 16:40:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|14
1683045900000|2023-05-02 16:45:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|15
1683046200000|2023-05-02 16:50:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|18
1683046500000|2023-05-02 16:55:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|44
1683046800000|2023-05-02 17:00:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|51
1683047100000|2023-05-02 17:05:00|7.89|7.79|7.92|7.82|7.92|7.82|7.89|7.79|34
1683047400000|2023-05-02 17:10:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|49
1683047700000|2023-05-02 17:15:00|7.9|7.8|7.9|7.8|7.92|7.82|7.9|7.8|87
1683048000000|2023-05-02 17:20:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|90
1683048300000|2023-05-02 17:25:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|71
1683048600000|2023-05-02 17:30:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|80
1683048900000|2023-05-02 17:35:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|60
1683049200000|2023-05-02 17:40:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|66
1683049500000|2023-05-02 17:45:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|8
1683049800000|2023-05-02 17:50:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1683050100000|2023-05-02 17:55:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|78
1683050400000|2023-05-02 18:00:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|27
1683050700000|2023-05-02 18:05:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|56
1683051000000|2023-05-02 18:10:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|163
1683051300000|2023-05-02 18:15:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|99
1683051600000|2023-05-02 18:20:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|31
1683051900000|2023-05-02 18:25:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|89
1683052200000|2023-05-02 18:30:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|40
1683052500000|2023-05-02 18:35:00|7.93|7.83|7.94|7.84|7.96|7.86|7.93|7.83|74
1683052800000|2023-05-02 18:40:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|54
1683053100000|2023-05-02 18:45:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|75
1683053400000|2023-05-02 18:50:00|7.94|7.84|7.93|7.83|7.95|7.85|7.93|7.83|104
1683053700000|2023-05-02 18:55:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|81
1683054000000|2023-05-02 19:00:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|64
1683054300000|2023-05-02 19:05:00|7.93|7.83|7.94|7.84|7.95|7.85|7.92|7.82|84
1683054600000|2023-05-02 19:10:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|161
1683054900000|2023-05-02 19:15:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|116
1683055200000|2023-05-02 19:20:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|44
1683055500000|2023-05-02 19:25:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|30
1683055800000|2023-05-02 19:30:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|63
1683056100000|2023-05-02 19:35:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|21
1683056400000|2023-05-02 19:40:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|33
1683056700000|2023-05-02 19:45:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|52
1683057000000|2023-05-02 19:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|67
1683057300000|2023-05-02 19:55:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|12
1683057600000|2023-05-02 20:00:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|64
1683057900000|2023-05-02 20:05:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|40
1683058200000|2023-05-02 20:10:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|78
1683058800000|2023-05-02 20:20:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|7
1683059100000|2023-05-02 20:25:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|50
1683059400000|2023-05-02 20:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|74
1683059700000|2023-05-02 20:35:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|19
1683060000000|2023-05-02 20:40:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|14
1683060300000|2023-05-02 20:45:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|115
1683060600000|2023-05-02 20:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|39
1683060900000|2023-05-02 20:55:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1683061200000|2023-05-02 21:00:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|11
1683061800000|2023-05-02 21:10:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1683063000000|2023-05-02 21:30:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1683063300000|2023-05-02 21:35:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1683063600000|2023-05-02 21:40:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|2
1683063900000|2023-05-02 21:45:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|6
1683064200000|2023-05-02 21:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|19
1683064800000|2023-05-02 22:00:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|11
1683065100000|2023-05-02 22:05:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|10
1683065400000|2023-05-02 22:10:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|16
1683065700000|2023-05-02 22:15:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|14
1683066300000|2023-05-02 22:25:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|14
1683066600000|2023-05-02 22:30:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|24
1683066900000|2023-05-02 22:35:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|13
1683067200000|2023-05-02 22:40:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|28
1683067500000|2023-05-02 22:45:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|4
1683067800000|2023-05-02 22:50:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|57
1683068100000|2023-05-02 22:55:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|26
1683068400000|2023-05-02 23:00:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|53
1683068700000|2023-05-02 23:05:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|53
1683069000000|2023-05-02 23:10:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|15
1683069300000|2023-05-02 23:15:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|16
1683069900000|2023-05-02 23:25:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|44
1683070500000|2023-05-02 23:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|20
1683070800000|2023-05-02 23:40:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|11
1683071100000|2023-05-02 23:45:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|27
1683071400000|2023-05-02 23:50:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|50
1683072000000|2023-05-03 00:00:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|8
1683072300000|2023-05-03 00:05:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|32
1683072600000|2023-05-03 00:10:00|7.92|7.82|7.91|7.81|7.93|7.83|7.9|7.8|68
1683072900000|2023-05-03 00:15:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|74
1683073200000|2023-05-03 00:20:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|18
1683073500000|2023-05-03 00:25:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|26
1683074100000|2023-05-03 00:35:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|44
1683074400000|2023-05-03 00:40:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|50
1683074700000|2023-05-03 00:45:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|16
1683075000000|2023-05-03 00:50:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|3
1683075300000|2023-05-03 00:55:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|13
1683075600000|2023-05-03 01:00:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|33
1683075900000|2023-05-03 01:05:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|17
1683076200000|2023-05-03 01:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|13
1683076500000|2023-05-03 01:15:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|10
1683076800000|2023-05-03 01:20:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1683077100000|2023-05-03 01:25:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|21
1683077400000|2023-05-03 01:30:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|76
1683077700000|2023-05-03 01:35:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|20
1683078000000|2023-05-03 01:40:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|39
1683078300000|2023-05-03 01:45:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|47
1683078600000|2023-05-03 01:50:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|58
1683078900000|2023-05-03 01:55:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|75
1683079200000|2023-05-03 02:00:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|34
1683079500000|2023-05-03 02:05:00|7.89|7.79|7.87|7.77|7.9|7.8|7.86|7.76|97
1683079800000|2023-05-03 02:10:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|51
1683080100000|2023-05-03 02:15:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|47
1683080400000|2023-05-03 02:20:00|7.88|7.78|7.88|7.78|7.88|7.78|7.86|7.76|39
1683080700000|2023-05-03 02:25:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1683081000000|2023-05-03 02:30:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|10
1683081600000|2023-05-03 02:40:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|51
1683081900000|2023-05-03 02:45:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|31
1683082200000|2023-05-03 02:50:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|31
1683082500000|2023-05-03 02:55:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|2
1683082800000|2023-05-03 03:00:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|27
1683083100000|2023-05-03 03:05:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|28
1683083400000|2023-05-03 03:10:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|4
1683083700000|2023-05-03 03:15:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|14
1683084000000|2023-05-03 03:20:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|6
1683084300000|2023-05-03 03:25:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1683084600000|2023-05-03 03:30:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|10
1683084900000|2023-05-03 03:35:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|6
1683085200000|2023-05-03 03:40:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|28
1683085500000|2023-05-03 03:45:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|14
1683085800000|2023-05-03 03:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|52
1683086100000|2023-05-03 03:55:00|7.89|7.79|7.88|7.78|7.9|7.8|7.88|7.78|36
1683086400000|2023-05-03 04:00:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|55
1683086700000|2023-05-03 04:05:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|21
1683087000000|2023-05-03 04:10:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|26
1683087300000|2023-05-03 04:15:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|2
1683087600000|2023-05-03 04:20:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|18
1683087900000|2023-05-03 04:25:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|42
1683088200000|2023-05-03 04:30:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|45
1683088500000|2023-05-03 04:35:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|12
1683088800000|2023-05-03 04:40:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|36
1683089100000|2023-05-03 04:45:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|39
1683089400000|2023-05-03 04:50:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|6
1683089700000|2023-05-03 04:55:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1683090000000|2023-05-03 05:00:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|78
1683090300000|2023-05-03 05:05:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|39
1683090900000|2023-05-03 05:15:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1683091200000|2023-05-03 05:20:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|70
1683091500000|2023-05-03 05:25:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|39
1683091800000|2023-05-03 05:30:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|2
1683092400000|2023-05-03 05:40:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|48
1683092700000|2023-05-03 05:45:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|4
1683093000000|2023-05-03 05:50:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|74
1683093300000|2023-05-03 05:55:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|58
1683093600000|2023-05-03 06:00:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|20
1683093900000|2023-05-03 06:05:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|10
1683094200000|2023-05-03 06:10:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|6
1683094500000|2023-05-03 06:15:00|7.87|7.77|7.89|7.79|7.89|7.79|7.87|7.77|11
1683094800000|2023-05-03 06:20:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|14
1683095100000|2023-05-03 06:25:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|2
1683095400000|2023-05-03 06:30:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|39
1683095700000|2023-05-03 06:35:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|13
1683096000000|2023-05-03 06:40:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|15
1683096600000|2023-05-03 06:50:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|4
1683096900000|2023-05-03 06:55:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|66
1683097200000|2023-05-03 07:00:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|90
1683097500000|2023-05-03 07:05:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|41
1683098100000|2023-05-03 07:15:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|39
1683098400000|2023-05-03 07:20:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|47
1683098700000|2023-05-03 07:25:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|38
1683099300000|2023-05-03 07:35:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|90
1683099600000|2023-05-03 07:40:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|9
1683100200000|2023-05-03 07:50:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|2
1683100800000|2023-05-03 08:00:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|7
1683101100000|2023-05-03 08:05:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|8
1683101400000|2023-05-03 08:10:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|19
1683101700000|2023-05-03 08:15:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|3
1683102000000|2023-05-03 08:20:00|7.88|7.78|7.87|7.77|7.89|7.79|7.86|7.76|16
1683102300000|2023-05-03 08:25:00|7.88|7.78|7.9|7.8|7.91|7.81|7.87|7.77|39
1683102600000|2023-05-03 08:30:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|46
1683102900000|2023-05-03 08:35:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|77
1683103200000|2023-05-03 08:40:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|27
1683103500000|2023-05-03 08:45:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|3
1683103800000|2023-05-03 08:50:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|88
1683104100000|2023-05-03 08:55:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|56
1683104400000|2023-05-03 09:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|47
1683104700000|2023-05-03 09:05:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|8
1683105000000|2023-05-03 09:10:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|34
1683105300000|2023-05-03 09:15:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|81
1683105600000|2023-05-03 09:20:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1683105900000|2023-05-03 09:25:00|7.87|7.77|7.89|7.79|7.89|7.79|7.87|7.77|25
1683106200000|2023-05-03 09:30:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1683106500000|2023-05-03 09:35:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|17
1683106800000|2023-05-03 09:40:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|40
1683107100000|2023-05-03 09:45:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|71
1683107400000|2023-05-03 09:50:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|68
1683107700000|2023-05-03 09:55:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|38
1683108000000|2023-05-03 10:00:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1683108300000|2023-05-03 10:05:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|5
1683108600000|2023-05-03 10:10:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|24
1683108900000|2023-05-03 10:15:00|7.87|7.77|7.86|7.76|7.88|7.78|7.85|7.75|46
1683109200000|2023-05-03 10:20:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|44
1683109500000|2023-05-03 10:25:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1683110100000|2023-05-03 10:35:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1683111000000|2023-05-03 10:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|31
1683111300000|2023-05-03 10:55:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|38
1683111900000|2023-05-03 11:05:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|7
1683112800000|2023-05-03 11:20:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|26
1683113100000|2023-05-03 11:25:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|59
1683113400000|2023-05-03 11:30:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|16
1683113700000|2023-05-03 11:35:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|18
1683114000000|2023-05-03 11:40:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|63
1683114300000|2023-05-03 11:45:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|33
1683114600000|2023-05-03 11:50:00|7.87|7.77|7.85|7.75|7.87|7.77|7.83|7.73|41
1683114900000|2023-05-03 11:55:00|7.84|7.74|7.82|7.72|7.85|7.75|7.82|7.72|29
1683115200000|2023-05-03 12:00:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|79
1683115500000|2023-05-03 12:05:00|7.82|7.72|7.82|7.72|7.84|7.74|7.81|7.71|41
1683115800000|2023-05-03 12:10:00|7.81|7.71|7.8|7.7|7.82|7.72|7.79|7.69|56
1683116100000|2023-05-03 12:15:00|7.81|7.71|7.81|7.71|7.81|7.71|7.79|7.69|51
1683116400000|2023-05-03 12:20:00|7.82|7.72|7.8|7.7|7.82|7.72|7.8|7.7|27
1683116700000|2023-05-03 12:25:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|76
1683117000000|2023-05-03 12:30:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|51
1683117300000|2023-05-03 12:35:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|41
1683117600000|2023-05-03 12:40:00|7.79|7.69|7.78|7.68|7.79|7.69|7.76|7.66|60
1683117900000|2023-05-03 12:45:00|7.77|7.67|7.79|7.69|7.79|7.69|7.77|7.67|87
1683118200000|2023-05-03 12:50:00|7.78|7.68|7.77|7.67|7.79|7.69|7.76|7.66|48
1683118500000|2023-05-03 12:55:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|41
1683118800000|2023-05-03 13:00:00|7.77|7.67|7.77|7.67|7.79|7.69|7.77|7.67|97
1683119100000|2023-05-03 13:05:00|7.78|7.68|7.8|7.7|7.8|7.7|7.77|7.67|15
1683119400000|2023-05-03 13:10:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|17
1683119700000|2023-05-03 13:15:00|7.8|7.7|7.82|7.72|7.82|7.72|7.8|7.7|41
1683120000000|2023-05-03 13:20:00|7.81|7.71|7.83|7.73|7.83|7.73|7.81|7.71|57
1683120300000|2023-05-03 13:25:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|31
1683120600000|2023-05-03 13:30:00|7.83|7.73|7.85|7.75|7.85|7.75|7.82|7.72|43
1683120900000|2023-05-03 13:35:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|52
1683121200000|2023-05-03 13:40:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|78
1683121500000|2023-05-03 13:45:00|7.84|7.74|7.82|7.72|7.84|7.74|7.81|7.71|45
1683121800000|2023-05-03 13:50:00|7.83|7.73|7.84|7.74|7.85|7.75|7.82|7.72|118
1683122100000|2023-05-03 13:55:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1683122400000|2023-05-03 14:00:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|54
1683122700000|2023-05-03 14:05:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|69
1683123000000|2023-05-03 14:10:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|44
1683123300000|2023-05-03 14:15:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|86
1683123600000|2023-05-03 14:20:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|32
1683123900000|2023-05-03 14:25:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|53
1683124200000|2023-05-03 14:30:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|45
1683124500000|2023-05-03 14:35:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|6
1683124800000|2023-05-03 14:40:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|29
1683125100000|2023-05-03 14:45:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|67
1683125400000|2023-05-03 14:50:00|7.81|7.71|7.81|7.71|7.81|7.71|7.79|7.69|19
1683125700000|2023-05-03 14:55:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|67
1683126000000|2023-05-03 15:00:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|69
1683126300000|2023-05-03 15:05:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|18
1683126600000|2023-05-03 15:10:00|7.8|7.7|7.8|7.7|7.8|7.7|7.8|7.7|1
1683126900000|2023-05-03 15:15:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|19
1683127200000|2023-05-03 15:20:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|35
1683128100000|2023-05-03 15:35:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|15
1683129000000|2023-05-03 15:50:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|5
1683129300000|2023-05-03 15:55:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|50
1683129600000|2023-05-03 16:00:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|116
1683129900000|2023-05-03 16:05:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|29
1683130200000|2023-05-03 16:10:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|12
1683130500000|2023-05-03 16:15:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|35
1683130800000|2023-05-03 16:20:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|40
1683131100000|2023-05-03 16:25:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|70
1683131400000|2023-05-03 16:30:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|23
1683131700000|2023-05-03 16:35:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|41
1683132000000|2023-05-03 16:40:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|15
1683132300000|2023-05-03 16:45:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|5
1683132600000|2023-05-03 16:50:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|52
1683132900000|2023-05-03 16:55:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|25
1683133200000|2023-05-03 17:00:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|4
1683133500000|2023-05-03 17:05:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|22
1683133800000|2023-05-03 17:10:00|7.84|7.74|7.84|7.74|7.84|7.74|7.84|7.74|1
1683134100000|2023-05-03 17:15:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|34
1683134400000|2023-05-03 17:20:00|7.81|7.71|7.84|7.74|7.84|7.74|7.8|7.7|44
1683134700000|2023-05-03 17:25:00|7.83|7.73|7.84|7.74|7.86|7.76|7.83|7.73|62
1683135000000|2023-05-03 17:30:00|7.85|7.75|7.83|7.73|7.85|7.75|7.82|7.72|45
1683135300000|2023-05-03 17:35:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|61
1683135600000|2023-05-03 17:40:00|7.85|7.75|7.87|7.77|7.88|7.78|7.84|7.74|87
1683135900000|2023-05-03 17:45:00|7.88|7.78|7.86|7.76|7.88|7.78|7.85|7.75|115
1683136200000|2023-05-03 17:50:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|78
1683136500000|2023-05-03 17:55:00|7.85|7.75|7.84|7.74|7.86|7.76|7.81|7.71|88
1683136800000|2023-05-03 18:00:00|7.85|7.75|7.86|7.76|7.91|7.81|7.83|7.73|136
1683137100000|2023-05-03 18:05:00|7.87|7.77|7.87|7.77|7.88|7.78|7.85|7.75|59
1683137400000|2023-05-03 18:10:00|7.88|7.78|7.9|7.8|7.9|7.8|7.86|7.76|91
1683137700000|2023-05-03 18:15:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|108
1683138000000|2023-05-03 18:20:00|7.89|7.79|7.9|7.8|7.91|7.81|7.89|7.79|38
1683138300000|2023-05-03 18:25:00|7.89|7.79|7.87|7.77|7.9|7.8|7.87|7.77|83
1683138600000|2023-05-03 18:30:00|7.88|7.78|7.86|7.76|7.89|7.79|7.85|7.75|93
1683138900000|2023-05-03 18:35:00|7.85|7.75|7.87|7.77|7.88|7.78|7.82|7.72|133
1683139200000|2023-05-03 18:40:00|7.88|7.78|7.88|7.78|7.91|7.81|7.86|7.76|173
1683139500000|2023-05-03 18:45:00|7.89|7.79|7.86|7.76|7.9|7.8|7.85|7.75|90
1683139800000|2023-05-03 18:50:00|7.85|7.75|7.87|7.77|7.88|7.78|7.85|7.75|87
1683140100000|2023-05-03 18:55:00|7.88|7.78|7.88|7.78|7.89|7.79|7.86|7.76|41
1683140400000|2023-05-03 19:00:00|7.87|7.77|7.89|7.79|7.89|7.79|7.87|7.77|83
1683140700000|2023-05-03 19:05:00|7.88|7.78|7.88|7.78|7.91|7.81|7.87|7.77|139
1683141000000|2023-05-03 19:10:00|7.87|7.77|7.85|7.75|7.88|7.78|7.84|7.74|89
1683141300000|2023-05-03 19:15:00|7.84|7.74|7.87|7.77|7.88|7.78|7.84|7.74|70
1683141600000|2023-05-03 19:20:00|7.86|7.76|7.87|7.77|7.88|7.78|7.85|7.75|44
1683141900000|2023-05-03 19:25:00|7.88|7.78|7.86|7.76|7.88|7.78|7.85|7.75|75
1683142200000|2023-05-03 19:30:00|7.85|7.75|7.87|7.77|7.87|7.77|7.85|7.75|93
1683142500000|2023-05-03 19:35:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|52
1683142800000|2023-05-03 19:40:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|22
1683143100000|2023-05-03 19:45:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|35
1683143400000|2023-05-03 19:50:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|50
1683143700000|2023-05-03 19:55:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|35
1683144000000|2023-05-03 20:00:00|7.82|7.72|7.85|7.75|7.85|7.75|7.82|7.72|30
1683144300000|2023-05-03 20:05:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|6
1683144600000|2023-05-03 20:10:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|25
1683145200000|2023-05-03 20:20:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|11
1683145500000|2023-05-03 20:25:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|34
1683145800000|2023-05-03 20:30:00|7.86|7.76|7.85|7.75|7.87|7.77|7.84|7.74|14
1683146100000|2023-05-03 20:35:00|7.84|7.74|7.83|7.73|7.85|7.75|7.82|7.72|34
1683146400000|2023-05-03 20:40:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|13
1683146700000|2023-05-03 20:45:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|20
1683147000000|2023-05-03 20:50:00|7.85|7.75|7.87|7.77|7.88|7.78|7.85|7.75|21
1683147300000|2023-05-03 20:55:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|96
1683147600000|2023-05-03 21:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|19
1683148200000|2023-05-03 21:10:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|4
1683148500000|2023-05-03 21:15:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|8
1683148800000|2023-05-03 21:20:00|7.91|7.81|7.94|7.84|7.95|7.85|7.91|7.81|36
1683149100000|2023-05-03 21:25:00|7.95|7.85|7.94|7.84|7.97|7.87|7.94|7.84|20
1683149400000|2023-05-03 21:30:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|17
1683149700000|2023-05-03 21:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|13
1683150000000|2023-05-03 21:40:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|23
1683150300000|2023-05-03 21:45:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|5
1683150900000|2023-05-03 21:55:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|6
1683151200000|2023-05-03 22:00:00|7.97|7.87|8.01|7.91|8.02|7.92|7.97|7.87|69
1683151500000|2023-05-03 22:05:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|86
1683151800000|2023-05-03 22:10:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|68
1683152100000|2023-05-03 22:15:00|8.04|7.94|8.06|7.96|8.07|7.97|8.03|7.93|37
1683152400000|2023-05-03 22:20:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|10
1683152700000|2023-05-03 22:25:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|36
1683153000000|2023-05-03 22:30:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|89
1683153300000|2023-05-03 22:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|57
1683153600000|2023-05-03 22:40:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|32
1683153900000|2023-05-03 22:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|33
1683154200000|2023-05-03 22:50:00|8.08|7.98|8.09|7.99|8.11|8.01|8.08|7.98|44
1683154500000|2023-05-03 22:55:00|8.1|8|8.09|7.99|8.12|8.02|8.09|7.99|64
1683154800000|2023-05-03 23:00:00|8.1|8|8.06|7.96|8.1|8|8.06|7.96|81
1683155100000|2023-05-03 23:05:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|40
1683155400000|2023-05-03 23:10:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|18
1683155700000|2023-05-03 23:15:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|53
1683156000000|2023-05-03 23:20:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|31
1683156300000|2023-05-03 23:25:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|9
1683156600000|2023-05-03 23:30:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|4
1683156900000|2023-05-03 23:35:00|8.04|7.94|8.01|7.91|8.04|7.94|8.01|7.91|48
1683157200000|2023-05-03 23:40:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|22
1683157500000|2023-05-03 23:45:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|55
1683157800000|2023-05-03 23:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|19
1683158100000|2023-05-03 23:55:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|38
1683158400000|2023-05-04 00:00:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|25
1683158700000|2023-05-04 00:05:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|56
1683159000000|2023-05-04 00:10:00|7.99|7.89|8.02|7.92|8.02|7.92|7.99|7.89|40
1683159300000|2023-05-04 00:15:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|39
1683159600000|2023-05-04 00:20:00|8|7.9|8|7.9|8.01|7.91|8|7.9|29
1683159900000|2023-05-04 00:25:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|69
1683160200000|2023-05-04 00:30:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|45
1683160500000|2023-05-04 00:35:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|20
1683160800000|2023-05-04 00:40:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|42
1683161100000|2023-05-04 00:45:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|20
1683162000000|2023-05-04 01:00:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|18
1683162300000|2023-05-04 01:05:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|10
1683162900000|2023-05-04 01:15:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|6
1683163200000|2023-05-04 01:20:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|27
1683163500000|2023-05-04 01:25:00|8|7.9|8|7.9|8.01|7.91|8|7.9|5
1683163800000|2023-05-04 01:30:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|43
1683164100000|2023-05-04 01:35:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|34
1683164400000|2023-05-04 01:40:00|8|7.9|8|7.9|8.01|7.91|8|7.9|31
1683164700000|2023-05-04 01:45:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|2
1683165000000|2023-05-04 01:50:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|52
1683165300000|2023-05-04 01:55:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|54
1683165600000|2023-05-04 02:00:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|70
1683165900000|2023-05-04 02:05:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|55
1683166200000|2023-05-04 02:10:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|30
1683166500000|2023-05-04 02:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|2
1683166800000|2023-05-04 02:20:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|55
1683167100000|2023-05-04 02:25:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|32
1683167400000|2023-05-04 02:30:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|85
1683167700000|2023-05-04 02:35:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|35
1683168000000|2023-05-04 02:40:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|42
1683168600000|2023-05-04 02:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|13
1683168900000|2023-05-04 02:55:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|39
1683169200000|2023-05-04 03:00:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|28
1683169500000|2023-05-04 03:05:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|22
1683169800000|2023-05-04 03:10:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|38
1683170100000|2023-05-04 03:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|112
1683170400000|2023-05-04 03:20:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|41
1683170700000|2023-05-04 03:25:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|41
1683171000000|2023-05-04 03:30:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|2
1683171300000|2023-05-04 03:35:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|27
1683171600000|2023-05-04 03:40:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|78
1683171900000|2023-05-04 03:45:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|26
1683172200000|2023-05-04 03:50:00|7.98|7.88|8|7.9|8|7.9|7.97|7.87|27
1683172500000|2023-05-04 03:55:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|56
1683172800000|2023-05-04 04:00:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|26
1683173100000|2023-05-04 04:05:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|72
1683173400000|2023-05-04 04:10:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|58
1683173700000|2023-05-04 04:15:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|61
1683174000000|2023-05-04 04:20:00|8|7.9|8|7.9|8|7.9|7.99|7.89|27
1683174300000|2023-05-04 04:25:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|41
1683174600000|2023-05-04 04:30:00|8|7.9|8|7.9|8|7.9|7.99|7.89|85
1683174900000|2023-05-04 04:35:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|56
1683175200000|2023-05-04 04:40:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|75
1683175500000|2023-05-04 04:45:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|5
1683175800000|2023-05-04 04:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|15
1683176100000|2023-05-04 04:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|4
1683176400000|2023-05-04 05:00:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|41
1683177000000|2023-05-04 05:10:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|5
1683177300000|2023-05-04 05:15:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|12
1683177600000|2023-05-04 05:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|14
1683178200000|2023-05-04 05:30:00|8|7.9|8|7.9|8|7.9|7.99|7.89|31
1683178500000|2023-05-04 05:35:00|8.01|7.91|7.99|7.89|8.01|7.91|7.99|7.89|3
1683178800000|2023-05-04 05:40:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|36
1683179100000|2023-05-04 05:45:00|8|7.9|8|7.9|8|7.9|7.99|7.89|13
1683179700000|2023-05-04 05:55:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|14
1683180000000|2023-05-04 06:00:00|8.01|7.91|7.99|7.89|8.01|7.91|7.99|7.89|23
1683180300000|2023-05-04 06:05:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|34
1683181200000|2023-05-04 06:20:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|15
1683181500000|2023-05-04 06:25:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|42
1683181800000|2023-05-04 06:30:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|40
1683182100000|2023-05-04 06:35:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|33
1683182400000|2023-05-04 06:40:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|34
1683182700000|2023-05-04 06:45:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|10
1683183000000|2023-05-04 06:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|52
1683183300000|2023-05-04 06:55:00|8|7.9|8|7.9|8|7.9|7.99|7.89|89
1683183600000|2023-05-04 07:00:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|19
1683183900000|2023-05-04 07:05:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|6
1683184200000|2023-05-04 07:10:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1683184500000|2023-05-04 07:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|52
1683184800000|2023-05-04 07:20:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|32
1683185400000|2023-05-04 07:30:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|47
1683185700000|2023-05-04 07:35:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|41
1683186000000|2023-05-04 07:40:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|31
1683186300000|2023-05-04 07:45:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|72
1683186600000|2023-05-04 07:50:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|88
1683186900000|2023-05-04 07:55:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1683187200000|2023-05-04 08:00:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|12
1683187800000|2023-05-04 08:10:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|3
1683188100000|2023-05-04 08:15:00|7.96|7.86|7.98|7.88|7.98|7.88|7.96|7.86|27
1683188400000|2023-05-04 08:20:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|2
1683189000000|2023-05-04 08:30:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|30
1683189300000|2023-05-04 08:35:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|20
1683189600000|2023-05-04 08:40:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|53
1683189900000|2023-05-04 08:45:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|40
1683190200000|2023-05-04 08:50:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|18
1683190800000|2023-05-04 09:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|50
1683191100000|2023-05-04 09:05:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|2
1683191400000|2023-05-04 09:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|25
1683191700000|2023-05-04 09:15:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|2
1683192000000|2023-05-04 09:20:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|106
1683192600000|2023-05-04 09:30:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|24
1683192900000|2023-05-04 09:35:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|48
1683193200000|2023-05-04 09:40:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|69
1683193500000|2023-05-04 09:45:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|31
1683193800000|2023-05-04 09:50:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|82
1683194100000|2023-05-04 09:55:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|3
1683194400000|2023-05-04 10:00:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|21
1683194700000|2023-05-04 10:05:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|6
1683195000000|2023-05-04 10:10:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|10
1683195600000|2023-05-04 10:20:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|10
1683195900000|2023-05-04 10:25:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|28
1683196200000|2023-05-04 10:30:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|27
1683196500000|2023-05-04 10:35:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|72
1683196800000|2023-05-04 10:40:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|12
1683197100000|2023-05-04 10:45:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|27
1683197400000|2023-05-04 10:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|2
1683197700000|2023-05-04 10:55:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|23
1683198000000|2023-05-04 11:00:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|9
1683198900000|2023-05-04 11:15:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1683199800000|2023-05-04 11:30:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|12
1683200100000|2023-05-04 11:35:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|32
1683200400000|2023-05-04 11:40:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|7
1683200700000|2023-05-04 11:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|15
1683201000000|2023-05-04 11:50:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|10
1683201600000|2023-05-04 12:00:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|18
1683202500000|2023-05-04 12:15:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|14
1683203100000|2023-05-04 12:25:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|8
1683203400000|2023-05-04 12:30:00|7.96|7.86|7.95|7.85|7.97|7.87|7.94|7.84|86
1683203700000|2023-05-04 12:35:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|40
1683204000000|2023-05-04 12:40:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|24
1683204300000|2023-05-04 12:45:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|4
1683204600000|2023-05-04 12:50:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|52
1683204900000|2023-05-04 12:55:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|40
1683205200000|2023-05-04 13:00:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|94
1683205500000|2023-05-04 13:05:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1683205800000|2023-05-04 13:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|6
1683206100000|2023-05-04 13:15:00|7.94|7.84|7.91|7.81|7.94|7.84|7.89|7.79|68
1683206400000|2023-05-04 13:20:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|95
1683206700000|2023-05-04 13:25:00|7.91|7.81|7.91|7.81|7.92|7.82|7.89|7.79|71
1683207000000|2023-05-04 13:30:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|57
1683207300000|2023-05-04 13:35:00|7.89|7.79|7.88|7.78|7.9|7.8|7.87|7.77|36
1683207600000|2023-05-04 13:40:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|95
1683207900000|2023-05-04 13:45:00|7.88|7.78|7.89|7.79|7.89|7.79|7.86|7.76|44
1683208200000|2023-05-04 13:50:00|7.9|7.8|7.87|7.77|7.9|7.8|7.87|7.77|96
1683208500000|2023-05-04 13:55:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|26
1683208800000|2023-05-04 14:00:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|40
1683209100000|2023-05-04 14:05:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|75
1683209400000|2023-05-04 14:10:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|32
1683209700000|2023-05-04 14:15:00|7.85|7.75|7.88|7.78|7.88|7.78|7.85|7.75|18
1683210000000|2023-05-04 14:20:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|58
1683210300000|2023-05-04 14:25:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|6
1683210600000|2023-05-04 14:30:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|37
1683210900000|2023-05-04 14:35:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|21
1683211200000|2023-05-04 14:40:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|43
1683211500000|2023-05-04 14:45:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|25
1683211800000|2023-05-04 14:50:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|76
1683212100000|2023-05-04 14:55:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|17
1683212400000|2023-05-04 15:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|37
1683212700000|2023-05-04 15:05:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|60
1683213000000|2023-05-04 15:10:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|4
1683213300000|2023-05-04 15:15:00|7.89|7.79|7.88|7.78|7.9|7.8|7.88|7.78|82
1683213600000|2023-05-04 15:20:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|41
1683213900000|2023-05-04 15:25:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|34
1683214200000|2023-05-04 15:30:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|27
1683214500000|2023-05-04 15:35:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|43
1683214800000|2023-05-04 15:40:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|52
1683215100000|2023-05-04 15:45:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|53
1683215400000|2023-05-04 15:50:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|41
1683215700000|2023-05-04 15:55:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|24
1683216000000|2023-05-04 16:00:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|98
1683216300000|2023-05-04 16:05:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|103
1683216600000|2023-05-04 16:10:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|9
1683216900000|2023-05-04 16:15:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|40
1683217500000|2023-05-04 16:25:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|11
1683217800000|2023-05-04 16:30:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|25
1683218100000|2023-05-04 16:35:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|27
1683218400000|2023-05-04 16:40:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|40
1683218700000|2023-05-04 16:45:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|26
1683219000000|2023-05-04 16:50:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|27
1683219300000|2023-05-04 16:55:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|33
1683219600000|2023-05-04 17:00:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|63
1683219900000|2023-05-04 17:05:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|25
1683220200000|2023-05-04 17:10:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|69
1683220500000|2023-05-04 17:15:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|104
1683220800000|2023-05-04 17:20:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|83
1683221100000|2023-05-04 17:25:00|7.91|7.81|7.88|7.78|7.91|7.81|7.88|7.78|40
1683221400000|2023-05-04 17:30:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|60
1683222000000|2023-05-04 17:40:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|42
1683222300000|2023-05-04 17:45:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|35
1683222600000|2023-05-04 17:50:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|27
1683222900000|2023-05-04 17:55:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|22
1683223200000|2023-05-04 18:00:00|7.87|7.77|7.95|7.85|7.99|7.89|7.87|7.77|47
1683223500000|2023-05-04 18:05:00|7.94|7.84|7.89|7.79|7.94|7.84|7.89|7.79|156
1683223800000|2023-05-04 18:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|57
1683224100000|2023-05-04 18:15:00|7.89|7.79|7.88|7.78|7.9|7.8|7.87|7.77|42
1683224400000|2023-05-04 18:20:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|104
1683224700000|2023-05-04 18:25:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|57
1683225000000|2023-05-04 18:30:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|116
1683225300000|2023-05-04 18:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|79
1683225600000|2023-05-04 18:40:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|149
1683225900000|2023-05-04 18:45:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|42
1683226200000|2023-05-04 18:50:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|9
1683226800000|2023-05-04 19:00:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|31
1683227100000|2023-05-04 19:05:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|24
1683227400000|2023-05-04 19:10:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|57
1683227700000|2023-05-04 19:15:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|114
1683228000000|2023-05-04 19:20:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|17
1683228300000|2023-05-04 19:25:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|51
1683228600000|2023-05-04 19:30:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1683229200000|2023-05-04 19:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|4
1683229500000|2023-05-04 19:45:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|22
1683229800000|2023-05-04 19:50:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|28
1683230100000|2023-05-04 19:55:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|65
1683230400000|2023-05-04 20:00:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1683230700000|2023-05-04 20:05:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|15
1683231300000|2023-05-04 20:15:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|66
1683231600000|2023-05-04 20:20:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|27
1683231900000|2023-05-04 20:25:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|21
1683232200000|2023-05-04 20:30:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|100
1683232500000|2023-05-04 20:35:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|51
1683232800000|2023-05-04 20:40:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|24
1683233100000|2023-05-04 20:45:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|43
1683233400000|2023-05-04 20:50:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|23
1683233700000|2023-05-04 20:55:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|49
1683234000000|2023-05-04 21:00:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1683234300000|2023-05-04 21:05:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|28
1683235200000|2023-05-04 21:20:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|6
1683235800000|2023-05-04 21:30:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1683236100000|2023-05-04 21:35:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|3
1683236700000|2023-05-04 21:45:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|5
1683237000000|2023-05-04 21:50:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1683237300000|2023-05-04 21:55:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|11
1683237600000|2023-05-04 22:00:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|10
1683237900000|2023-05-04 22:05:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|21
1683238200000|2023-05-04 22:10:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|25
1683238500000|2023-05-04 22:15:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|20
1683238800000|2023-05-04 22:20:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|4
1683239100000|2023-05-04 22:25:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|28
1683239400000|2023-05-04 22:30:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|52
1683239700000|2023-05-04 22:35:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|30
1683240000000|2023-05-04 22:40:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|22
1683240300000|2023-05-04 22:45:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|22
1683240600000|2023-05-04 22:50:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|55
1683240900000|2023-05-04 22:55:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1683241200000|2023-05-04 23:00:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|23
1683241500000|2023-05-04 23:05:00|7.87|7.77|7.9|7.8|7.9|7.8|7.87|7.77|22
1683241800000|2023-05-04 23:10:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|40
1683242100000|2023-05-04 23:15:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|35
1683242400000|2023-05-04 23:20:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|40
1683243300000|2023-05-04 23:35:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|28
1683243600000|2023-05-04 23:40:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|18
1683243900000|2023-05-04 23:45:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|38
1683244200000|2023-05-04 23:50:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|14
1683244500000|2023-05-04 23:55:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|8
1683245100000|2023-05-05 00:05:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|58
1683245400000|2023-05-05 00:10:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|16
1683245700000|2023-05-05 00:15:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|6
1683246000000|2023-05-05 00:20:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|16
1683246300000|2023-05-05 00:25:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|19
1683246600000|2023-05-05 00:30:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|14
1683246900000|2023-05-05 00:35:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|82
1683247200000|2023-05-05 00:40:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|81
1683247500000|2023-05-05 00:45:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|40
1683248100000|2023-05-05 00:55:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|66
1683248400000|2023-05-05 01:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|33
1683248700000|2023-05-05 01:05:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|11
1683249000000|2023-05-05 01:10:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|19
1683249300000|2023-05-05 01:15:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|32
1683249600000|2023-05-05 01:20:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|12
1683249900000|2023-05-05 01:25:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|42
1683250200000|2023-05-05 01:30:00|7.89|7.79|7.92|7.82|7.92|7.82|7.88|7.78|40
1683250500000|2023-05-05 01:35:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|78
1683250800000|2023-05-05 01:40:00|7.93|7.83|7.95|7.85|7.96|7.86|7.92|7.82|51
1683251100000|2023-05-05 01:45:00|7.96|7.86|7.95|7.85|7.96|7.86|7.93|7.83|64
1683251400000|2023-05-05 01:50:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|126
1683251700000|2023-05-05 01:55:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|111
1683252000000|2023-05-05 02:00:00|7.95|7.85|7.96|7.86|7.98|7.88|7.95|7.85|106
1683252300000|2023-05-05 02:05:00|7.97|7.87|7.94|7.84|7.97|7.87|7.94|7.84|38
1683252600000|2023-05-05 02:10:00|7.95|7.85|7.93|7.83|7.95|7.85|7.92|7.82|123
1683252900000|2023-05-05 02:15:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|66
1683253200000|2023-05-05 02:20:00|7.92|7.82|7.94|7.84|7.95|7.85|7.92|7.82|27
1683253500000|2023-05-05 02:25:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|52
1683253800000|2023-05-05 02:30:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|3
1683254100000|2023-05-05 02:35:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|27
1683254400000|2023-05-05 02:40:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|19
1683254700000|2023-05-05 02:45:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|54
1683255000000|2023-05-05 02:50:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|5
1683255300000|2023-05-05 02:55:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|64
1683255600000|2023-05-05 03:00:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|54
1683255900000|2023-05-05 03:05:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|8
1683256200000|2023-05-05 03:10:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|11
1683256500000|2023-05-05 03:15:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|48
1683256800000|2023-05-05 03:20:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|64
1683257100000|2023-05-05 03:25:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|55
1683257400000|2023-05-05 03:30:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|54
1683257700000|2023-05-05 03:35:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|34
1683258000000|2023-05-05 03:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|86
1683258300000|2023-05-05 03:45:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|29
1683258600000|2023-05-05 03:50:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|21
1683258900000|2023-05-05 03:55:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|45
1683259500000|2023-05-05 04:05:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|13
1683259800000|2023-05-05 04:10:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|97
1683260100000|2023-05-05 04:15:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|54
1683260400000|2023-05-05 04:20:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|56
1683260700000|2023-05-05 04:25:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|14
1683261000000|2023-05-05 04:30:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1683261300000|2023-05-05 04:35:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1683262500000|2023-05-05 04:55:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|56
1683262800000|2023-05-05 05:00:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|43
1683263100000|2023-05-05 05:05:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|28
1683263400000|2023-05-05 05:10:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1683263700000|2023-05-05 05:15:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|4
1683264000000|2023-05-05 05:20:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|66
1683264300000|2023-05-05 05:25:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|43
1683264600000|2023-05-05 05:30:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|24
1683264900000|2023-05-05 05:35:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|4
1683265200000|2023-05-05 05:40:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|67
1683265500000|2023-05-05 05:45:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|33
1683265800000|2023-05-05 05:50:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|16
1683266100000|2023-05-05 05:55:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|18
1683266400000|2023-05-05 06:00:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|94
1683266700000|2023-05-05 06:05:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|62
1683267000000|2023-05-05 06:10:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|5
1683267300000|2023-05-05 06:15:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|8
1683267600000|2023-05-05 06:20:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|4
1683267900000|2023-05-05 06:25:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|28
1683268200000|2023-05-05 06:30:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|27
1683268500000|2023-05-05 06:35:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|7
1683268800000|2023-05-05 06:40:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|45
1683269100000|2023-05-05 06:45:00|7.93|7.83|7.92|7.82|7.94|7.84|7.91|7.81|18
1683269400000|2023-05-05 06:50:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|32
1683269700000|2023-05-05 06:55:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|82
1683270000000|2023-05-05 07:00:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|86
1683270300000|2023-05-05 07:05:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|54
1683270600000|2023-05-05 07:10:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|28
1683270900000|2023-05-05 07:15:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|49
1683271200000|2023-05-05 07:20:00|7.92|7.82|7.92|7.82|7.92|7.82|7.9|7.8|15
1683271500000|2023-05-05 07:25:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|4
1683271800000|2023-05-05 07:30:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|139
1683272400000|2023-05-05 07:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|50
1683272700000|2023-05-05 07:45:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|38
1683273000000|2023-05-05 07:50:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|20
1683273300000|2023-05-05 07:55:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|64
1683273600000|2023-05-05 08:00:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|15
1683273900000|2023-05-05 08:05:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|28
1683274200000|2023-05-05 08:10:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|26
1683274500000|2023-05-05 08:15:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|98
1683275100000|2023-05-05 08:25:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|46
1683275400000|2023-05-05 08:30:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|21
1683276300000|2023-05-05 08:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|51
1683276600000|2023-05-05 08:50:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|50
1683276900000|2023-05-05 08:55:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|13
1683277200000|2023-05-05 09:00:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|94
1683277500000|2023-05-05 09:05:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|26
1683277800000|2023-05-05 09:10:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|17
1683278100000|2023-05-05 09:15:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|61
1683278400000|2023-05-05 09:20:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|57
1683278700000|2023-05-05 09:25:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|19
1683279000000|2023-05-05 09:30:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|73
1683279300000|2023-05-05 09:35:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|114
1683279600000|2023-05-05 09:40:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|10
1683279900000|2023-05-05 09:45:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|21
1683280200000|2023-05-05 09:50:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|40
1683280500000|2023-05-05 09:55:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|36
1683280800000|2023-05-05 10:00:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|31
1683281100000|2023-05-05 10:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|29
1683281400000|2023-05-05 10:10:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|20
1683281700000|2023-05-05 10:15:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|114
1683282000000|2023-05-05 10:20:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|15
1683282300000|2023-05-05 10:25:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|90
1683282600000|2023-05-05 10:30:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|85
1683282900000|2023-05-05 10:35:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|8
1683283200000|2023-05-05 10:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|32
1683283500000|2023-05-05 10:45:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|81
1683283800000|2023-05-05 10:50:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|56
1683284100000|2023-05-05 10:55:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|28
1683284400000|2023-05-05 11:00:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|21
1683284700000|2023-05-05 11:05:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|35
1683285000000|2023-05-05 11:10:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|60
1683285300000|2023-05-05 11:15:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|48
1683285600000|2023-05-05 11:20:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|43
1683286200000|2023-05-05 11:30:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|56
1683286500000|2023-05-05 11:35:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|76
1683286800000|2023-05-05 11:40:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|61
1683287100000|2023-05-05 11:45:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|60
1683287400000|2023-05-05 11:50:00|7.91|7.81|7.92|7.82|7.93|7.83|7.9|7.8|28
1683287700000|2023-05-05 11:55:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|9
1683288000000|2023-05-05 12:00:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|39
1683288300000|2023-05-05 12:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|55
1683288600000|2023-05-05 12:10:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|13
1683288900000|2023-05-05 12:15:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|35
1683289200000|2023-05-05 12:20:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1683289500000|2023-05-05 12:25:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|10
1683289800000|2023-05-05 12:30:00|7.92|7.82|7.85|7.75|7.93|7.83|7.78|7.68|158
1683290100000|2023-05-05 12:35:00|7.86|7.76|7.85|7.75|7.86|7.76|7.83|7.73|54
1683290400000|2023-05-05 12:40:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|80
1683290700000|2023-05-05 12:45:00|7.86|7.76|7.87|7.77|7.88|7.78|7.85|7.75|60
1683291000000|2023-05-05 12:50:00|7.88|7.78|7.86|7.76|7.88|7.78|7.85|7.75|61
1683291300000|2023-05-05 12:55:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|89
1683291600000|2023-05-05 13:00:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|122
1683291900000|2023-05-05 13:05:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|41
1683292200000|2023-05-05 13:10:00|7.85|7.75|7.87|7.77|7.87|7.77|7.85|7.75|41
1683292500000|2023-05-05 13:15:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|6
1683292800000|2023-05-05 13:20:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|44
1683293100000|2023-05-05 13:25:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|79
1683293400000|2023-05-05 13:30:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|130
1683293700000|2023-05-05 13:35:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|56
1683294000000|2023-05-05 13:40:00|7.87|7.77|7.91|7.81|7.91|7.81|7.87|7.77|47
1683294300000|2023-05-05 13:45:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|87
1683294600000|2023-05-05 13:50:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|64
1683294900000|2023-05-05 13:55:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|57
1683295200000|2023-05-05 14:00:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|62
1683295500000|2023-05-05 14:05:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|23
1683295800000|2023-05-05 14:10:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|78
1683296100000|2023-05-05 14:15:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|30
1683296400000|2023-05-05 14:20:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|59
1683296700000|2023-05-05 14:25:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|13
1683297000000|2023-05-05 14:30:00|7.91|7.81|7.94|7.84|7.94|7.84|7.91|7.81|24
1683297300000|2023-05-05 14:35:00|7.93|7.83|7.95|7.85|7.96|7.86|7.93|7.83|91
1683297600000|2023-05-05 14:40:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|166
1683297900000|2023-05-05 14:45:00|7.94|7.84|7.94|7.84|7.96|7.86|7.94|7.84|41
1683298200000|2023-05-05 14:50:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|128
1683298500000|2023-05-05 14:55:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|9
1683298800000|2023-05-05 15:00:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|116
1683299100000|2023-05-05 15:05:00|7.92|7.82|7.89|7.79|7.93|7.83|7.89|7.79|44
1683299400000|2023-05-05 15:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|81
1683299700000|2023-05-05 15:15:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|94
1683300000000|2023-05-05 15:20:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|48
1683300300000|2023-05-05 15:25:00|7.89|7.79|7.92|7.82|7.92|7.82|7.89|7.79|100
1683300600000|2023-05-05 15:30:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|103
1683300900000|2023-05-05 15:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|93
1683301200000|2023-05-05 15:40:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|66
1683301500000|2023-05-05 15:45:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|95
1683302100000|2023-05-05 15:55:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|43
1683302400000|2023-05-05 16:00:00|7.91|7.81|7.96|7.86|7.97|7.87|7.91|7.81|116
1683302700000|2023-05-05 16:05:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|90
1683303000000|2023-05-05 16:10:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|118
1683303300000|2023-05-05 16:15:00|7.97|7.87|7.99|7.89|7.99|7.89|7.96|7.86|81
1683303600000|2023-05-05 16:20:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|121
1683303900000|2023-05-05 16:25:00|7.99|7.89|7.98|7.88|8|7.9|7.97|7.87|90
1683304200000|2023-05-05 16:30:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|58
1683304500000|2023-05-05 16:35:00|7.97|7.87|7.96|7.86|7.98|7.88|7.95|7.85|80
1683304800000|2023-05-05 16:40:00|7.97|7.87|7.98|7.88|7.99|7.89|7.96|7.86|148
1683305100000|2023-05-05 16:45:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|72
1683305400000|2023-05-05 16:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|5
1683305700000|2023-05-05 16:55:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|24
1683306000000|2023-05-05 17:00:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|61
1683306300000|2023-05-05 17:05:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|31
1683306600000|2023-05-05 17:10:00|8|7.9|7.97|7.87|8|7.9|7.97|7.87|8
1683306900000|2023-05-05 17:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|54
1683307200000|2023-05-05 17:20:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|33
1683307500000|2023-05-05 17:25:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|6
1683307800000|2023-05-05 17:30:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|8
1683308100000|2023-05-05 17:35:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|92
1683308400000|2023-05-05 17:40:00|7.97|7.87|8|7.9|8|7.9|7.97|7.87|56
1683308700000|2023-05-05 17:45:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|12
1683309000000|2023-05-05 17:50:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|17
1683309300000|2023-05-05 17:55:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|41
1683309600000|2023-05-05 18:00:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|36
1683309900000|2023-05-05 18:05:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|76
1683310200000|2023-05-05 18:10:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|38
1683310500000|2023-05-05 18:15:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|29
1683310800000|2023-05-05 18:20:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|8
1683311100000|2023-05-05 18:25:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|38
1683311400000|2023-05-05 18:30:00|7.98|7.88|7.99|7.89|8|7.9|7.97|7.87|34
1683311700000|2023-05-05 18:35:00|8|7.9|7.97|7.87|8|7.9|7.97|7.87|52
1683312000000|2023-05-05 18:40:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|83
1683312300000|2023-05-05 18:45:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|62
1683312600000|2023-05-05 18:50:00|7.95|7.85|7.96|7.86|7.97|7.87|7.94|7.84|60
1683312900000|2023-05-05 18:55:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|23
1683313200000|2023-05-05 19:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|4
1683313500000|2023-05-05 19:05:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|3
1683313800000|2023-05-05 19:10:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|8
1683314100000|2023-05-05 19:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|2
1683314400000|2023-05-05 19:20:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|5
1683314700000|2023-05-05 19:25:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|6
1683315000000|2023-05-05 19:30:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|14
1683315300000|2023-05-05 19:35:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|6
1683315600000|2023-05-05 19:40:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|28
1683315900000|2023-05-05 19:45:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|4
1683316200000|2023-05-05 19:50:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|63
1683316500000|2023-05-05 19:55:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|48
1683316800000|2023-05-05 20:00:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|32
1683317100000|2023-05-05 20:05:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|11
1683317400000|2023-05-05 20:10:00|8|7.9|8|7.9|8|7.9|7.99|7.89|21
1683317700000|2023-05-05 20:15:00|7.99|7.89|7.99|7.89|7.99|7.89|7.99|7.89|1
1683318000000|2023-05-05 20:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|2
1683318300000|2023-05-05 20:25:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|12
1683318600000|2023-05-05 20:30:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|6
1683319200000|2023-05-05 20:40:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|11
1683319500000|2023-05-05 20:45:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|18
1683319800000|2023-05-05 20:50:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|20
1683320100000|2023-05-05 20:55:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|24
1683356400000|2023-05-06 07:00:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|8
1683356700000|2023-05-06 07:05:00|7.95|7.85|7.96|7.86|7.96|7.86|7.94|7.84|28
1683357000000|2023-05-06 07:10:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|25
1683357300000|2023-05-06 07:15:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|11
1683357600000|2023-05-06 07:20:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|21
1683357900000|2023-05-06 07:25:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1683358200000|2023-05-06 07:30:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|7
1683358500000|2023-05-06 07:35:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|28
1683358800000|2023-05-06 07:40:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|18
1683359100000|2023-05-06 07:45:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|7
1683359400000|2023-05-06 07:50:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|34
1683359700000|2023-05-06 07:55:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|11
1683360000000|2023-05-06 08:00:00|7.92|7.82|7.85|7.75|7.93|7.83|7.83|7.73|132
1683360300000|2023-05-06 08:05:00|7.86|7.76|7.85|7.75|7.87|7.77|7.83|7.73|65
1683360600000|2023-05-06 08:10:00|7.86|7.76|7.85|7.75|7.86|7.76|7.83|7.73|82
1683360900000|2023-05-06 08:15:00|7.84|7.74|7.86|7.76|7.86|7.76|7.83|7.73|39
1683361200000|2023-05-06 08:20:00|7.85|7.75|7.87|7.77|7.87|7.77|7.84|7.74|73
1683361500000|2023-05-06 08:25:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|54
1683361800000|2023-05-06 08:30:00|7.86|7.76|7.85|7.75|7.87|7.77|7.84|7.74|64
1683362100000|2023-05-06 08:35:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|26
1683362400000|2023-05-06 08:40:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|7
1683362700000|2023-05-06 08:45:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|30
1683363000000|2023-05-06 08:50:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|16
1683363300000|2023-05-06 08:55:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|7
1683363600000|2023-05-06 09:00:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|5
1683364500000|2023-05-06 09:15:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|13
1683364800000|2023-05-06 09:20:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|11
1683365100000|2023-05-06 09:25:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|10
1683365400000|2023-05-06 09:30:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|25
1683365700000|2023-05-06 09:35:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|11
1683366000000|2023-05-06 09:40:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|7
1683366300000|2023-05-06 09:45:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|19
1683366600000|2023-05-06 09:50:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|6
1683366900000|2023-05-06 09:55:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|2
1683367200000|2023-05-06 10:00:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|36
1683367500000|2023-05-06 10:05:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|18
1683367800000|2023-05-06 10:10:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|4
1683368400000|2023-05-06 10:20:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1683368700000|2023-05-06 10:25:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|26
1683369000000|2023-05-06 10:30:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|4
1683369300000|2023-05-06 10:35:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|34
1683369600000|2023-05-06 10:40:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|10
1683369900000|2023-05-06 10:45:00|7.85|7.75|7.84|7.74|7.86|7.76|7.83|7.73|34
1683370200000|2023-05-06 10:50:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|46
1683370500000|2023-05-06 10:55:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|14
1683370800000|2023-05-06 11:00:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|28
1683371100000|2023-05-06 11:05:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|11
1683371700000|2023-05-06 11:15:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|15
1683372000000|2023-05-06 11:20:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|11
1683372600000|2023-05-06 11:30:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1683372900000|2023-05-06 11:35:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|15
1683373200000|2023-05-06 11:40:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|2
1683373500000|2023-05-06 11:45:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|8
1683373800000|2023-05-06 11:50:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|5
1683374100000|2023-05-06 11:55:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|6
1683374400000|2023-05-06 12:00:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|5
1683375000000|2023-05-06 12:10:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|6
1683375300000|2023-05-06 12:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|3
1683375600000|2023-05-06 12:20:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|14
1683375900000|2023-05-06 12:25:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|18
1683376200000|2023-05-06 12:30:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|12
1683376500000|2023-05-06 12:35:00|7.84|7.74|7.83|7.73|7.85|7.75|7.81|7.71|50
1683376800000|2023-05-06 12:40:00|7.82|7.72|7.84|7.74|7.84|7.74|7.82|7.72|69
1683377100000|2023-05-06 12:45:00|7.83|7.73|7.82|7.72|7.83|7.73|7.81|7.71|52
1683377400000|2023-05-06 12:50:00|7.81|7.71|7.83|7.73|7.84|7.74|7.81|7.71|17
1683377700000|2023-05-06 12:55:00|7.84|7.74|7.84|7.74|7.84|7.74|7.82|7.72|37
1683378000000|2023-05-06 13:00:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|24
1683378300000|2023-05-06 13:05:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|14
1683378600000|2023-05-06 13:10:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|25
1683378900000|2023-05-06 13:15:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|60
1683379200000|2023-05-06 13:20:00|7.8|7.7|7.78|7.68|7.8|7.7|7.77|7.67|41
1683379500000|2023-05-06 13:25:00|7.77|7.67|7.79|7.69|7.8|7.7|7.77|7.67|51
1683379800000|2023-05-06 13:30:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|38
1683380100000|2023-05-06 13:35:00|7.78|7.68|7.76|7.66|7.79|7.69|7.75|7.65|59
1683380400000|2023-05-06 13:40:00|7.75|7.65|7.77|7.67|7.78|7.68|7.75|7.65|45
1683380700000|2023-05-06 13:45:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|76
1683381000000|2023-05-06 13:50:00|7.78|7.68|7.78|7.68|7.79|7.69|7.76|7.66|69
1683381300000|2023-05-06 13:55:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|37
1683381600000|2023-05-06 14:00:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|46
1683381900000|2023-05-06 14:05:00|7.76|7.66|7.67|7.57|7.77|7.67|7.64|7.54|206
1683382200000|2023-05-06 14:10:00|7.66|7.56|7.71|7.61|7.71|7.61|7.66|7.56|120
1683382500000|2023-05-06 14:15:00|7.7|7.6|7.72|7.62|7.72|7.62|7.7|7.6|107
1683382800000|2023-05-06 14:20:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|80
1683383100000|2023-05-06 14:25:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|70
1683383400000|2023-05-06 14:30:00|7.71|7.61|7.72|7.62|7.72|7.62|7.7|7.6|50
1683383700000|2023-05-06 14:35:00|7.71|7.61|7.73|7.63|7.73|7.63|7.71|7.61|35
1683384000000|2023-05-06 14:40:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|67
1683384300000|2023-05-06 14:45:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|34
1683384600000|2023-05-06 14:50:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|13
1683384900000|2023-05-06 14:55:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|28
1683385200000|2023-05-06 15:00:00|7.7|7.6|7.71|7.61|7.72|7.62|7.67|7.57|52
1683385500000|2023-05-06 15:05:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|35
1683385800000|2023-05-06 15:10:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|16
1683386100000|2023-05-06 15:15:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|20
1683386400000|2023-05-06 15:20:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|6
1683386700000|2023-05-06 15:25:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|14
1683387000000|2023-05-06 15:30:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|33
1683387300000|2023-05-06 15:35:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|7
1683387600000|2023-05-06 15:40:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|9
1683387900000|2023-05-06 15:45:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|31
1683388200000|2023-05-06 15:50:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|4
1683388500000|2023-05-06 15:55:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|32
1683388800000|2023-05-06 16:00:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|9
1683389100000|2023-05-06 16:05:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|9
1683389400000|2023-05-06 16:10:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|8
1683389700000|2023-05-06 16:15:00|7.71|7.61|7.73|7.63|7.73|7.63|7.71|7.61|17
1683390000000|2023-05-06 16:20:00|7.72|7.62|7.74|7.64|7.74|7.64|7.72|7.62|23
1683390300000|2023-05-06 16:25:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|9
1683390600000|2023-05-06 16:30:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|19
1683390900000|2023-05-06 16:35:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|9
1683391200000|2023-05-06 16:40:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|5
1683391500000|2023-05-06 16:45:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|12
1683391800000|2023-05-06 16:50:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|12
1683392100000|2023-05-06 16:55:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|4
1683392400000|2023-05-06 17:00:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|9
1683392700000|2023-05-06 17:05:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|5
1683393000000|2023-05-06 17:10:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|18
1683393300000|2023-05-06 17:15:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|17
1683393600000|2023-05-06 17:20:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1683393900000|2023-05-06 17:25:00|7.74|7.64|7.75|7.65|7.77|7.67|7.74|7.64|42
1683394200000|2023-05-06 17:30:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|54
1683394500000|2023-05-06 17:35:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|11
1683394800000|2023-05-06 17:40:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|7
1683395400000|2023-05-06 17:50:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1683395700000|2023-05-06 17:55:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|6
1683396000000|2023-05-06 18:00:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|16
1683396300000|2023-05-06 18:05:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|23
1683396600000|2023-05-06 18:10:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|3
1683396900000|2023-05-06 18:15:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|32
1683397200000|2023-05-06 18:20:00|7.76|7.66|7.78|7.68|7.78|7.68|7.76|7.66|17
1683397500000|2023-05-06 18:25:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|12
1683397800000|2023-05-06 18:30:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|13
1683398100000|2023-05-06 18:35:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|7
1683398400000|2023-05-06 18:40:00|7.77|7.67|7.8|7.7|7.81|7.71|7.77|7.67|32
1683398700000|2023-05-06 18:45:00|7.79|7.69|7.78|7.68|7.8|7.7|7.78|7.68|14
1683399000000|2023-05-06 18:50:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|43
1683399300000|2023-05-06 18:55:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|14
1683399600000|2023-05-06 19:00:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|32
1683399900000|2023-05-06 19:05:00|7.8|7.7|7.8|7.7|7.8|7.7|7.78|7.68|27
1683400200000|2023-05-06 19:10:00|7.79|7.69|7.78|7.68|7.8|7.7|7.77|7.67|70
1683400500000|2023-05-06 19:15:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|39
1683400800000|2023-05-06 19:20:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|16
1683401100000|2023-05-06 19:25:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|23
1683401400000|2023-05-06 19:30:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|17
1683401700000|2023-05-06 19:35:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|21
1683402000000|2023-05-06 19:40:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|2
1683402300000|2023-05-06 19:45:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|4
1683402600000|2023-05-06 19:50:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|6
1683402900000|2023-05-06 19:55:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|16
1683403200000|2023-05-06 20:00:00|7.75|7.65|7.75|7.65|7.77|7.67|7.75|7.65|23
1683403500000|2023-05-06 20:05:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|14
1683403800000|2023-05-06 20:10:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|7
1683404100000|2023-05-06 20:15:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|22
1683404700000|2023-05-06 20:25:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|35
1683405000000|2023-05-06 20:30:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|8
1683405300000|2023-05-06 20:35:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|30
1683405600000|2023-05-06 20:40:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|9
1683405900000|2023-05-06 20:45:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|7
1683406200000|2023-05-06 20:50:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|9
1683406800000|2023-05-06 21:00:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|6
1683407100000|2023-05-06 21:05:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|6
1683407400000|2023-05-06 21:10:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|6
1683407700000|2023-05-06 21:15:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|9
1683408000000|2023-05-06 21:20:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|2
1683408300000|2023-05-06 21:25:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|11
1683408900000|2023-05-06 21:35:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|5
1683409500000|2023-05-06 21:45:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1683409800000|2023-05-06 21:50:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|9
1683410100000|2023-05-06 21:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|9
1683410400000|2023-05-06 22:00:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|25
1683410700000|2023-05-06 22:05:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|28
1683411000000|2023-05-06 22:10:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|5
1683411300000|2023-05-06 22:15:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|2
1683411600000|2023-05-06 22:20:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|8
1683411900000|2023-05-06 22:25:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|23
1683412200000|2023-05-06 22:30:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|11
1683412500000|2023-05-06 22:35:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|20
1683412800000|2023-05-06 22:40:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|13
1683413100000|2023-05-06 22:45:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|11
1683413400000|2023-05-06 22:50:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|7
1683413700000|2023-05-06 22:55:00|7.72|7.62|7.72|7.62|7.72|7.62|7.72|7.62|1
1683414000000|2023-05-06 23:00:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|10
1683414300000|2023-05-06 23:05:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|5
1683414900000|2023-05-06 23:15:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|4
1683415200000|2023-05-06 23:20:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|9
1683415500000|2023-05-06 23:25:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|30
1683415800000|2023-05-06 23:30:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|8
1683416100000|2023-05-06 23:35:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|5
1683416400000|2023-05-06 23:40:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|7
1683416700000|2023-05-06 23:45:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|27
1683417000000|2023-05-06 23:50:00|7.72|7.62|7.74|7.64|7.74|7.64|7.72|7.62|41
1683417300000|2023-05-06 23:55:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|25
1683417600000|2023-05-07 00:00:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|31
1683417900000|2023-05-07 00:05:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|11
1683418200000|2023-05-07 00:10:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|21
1683418500000|2023-05-07 00:15:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|16
1683418800000|2023-05-07 00:20:00|7.73|7.63|7.74|7.64|7.75|7.65|7.73|7.63|26
1683419100000|2023-05-07 00:25:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|9
1683419400000|2023-05-07 00:30:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|22
1683419700000|2023-05-07 00:35:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|12
1683420000000|2023-05-07 00:40:00|7.72|7.62|7.74|7.64|7.74|7.64|7.72|7.62|11
1683420300000|2023-05-07 00:45:00|7.73|7.63|7.75|7.65|7.76|7.66|7.73|7.63|43
1683420600000|2023-05-07 00:50:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|61
1683420900000|2023-05-07 00:55:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|17
1683421200000|2023-05-07 01:00:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|20
1683421500000|2023-05-07 01:05:00|7.74|7.64|7.72|7.62|7.75|7.65|7.71|7.61|53
1683421800000|2023-05-07 01:10:00|7.73|7.63|7.74|7.64|7.74|7.64|7.72|7.62|20
1683422100000|2023-05-07 01:15:00|7.73|7.63|7.75|7.65|7.77|7.67|7.73|7.63|25
1683422400000|2023-05-07 01:20:00|7.76|7.66|7.75|7.65|7.78|7.68|7.75|7.65|94
1683422700000|2023-05-07 01:25:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|56
1683423000000|2023-05-07 01:30:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|37
1683423300000|2023-05-07 01:35:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|28
1683423600000|2023-05-07 01:40:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|10
1683423900000|2023-05-07 01:45:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|29
1683424200000|2023-05-07 01:50:00|7.74|7.64|7.73|7.63|7.75|7.65|7.73|7.63|18
1683424500000|2023-05-07 01:55:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|14
1683424800000|2023-05-07 02:00:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|21
1683425100000|2023-05-07 02:05:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|20
1683425400000|2023-05-07 02:10:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|9
1683425700000|2023-05-07 02:15:00|7.74|7.64|7.72|7.62|7.74|7.64|7.71|7.61|21
1683426000000|2023-05-07 02:20:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|27
1683426300000|2023-05-07 02:25:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|14
1683426600000|2023-05-07 02:30:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|20
1683426900000|2023-05-07 02:35:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|29
1683427200000|2023-05-07 02:40:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|11
1683427500000|2023-05-07 02:45:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|37
1683427800000|2023-05-07 02:50:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|36
1683428100000|2023-05-07 02:55:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|3
1683428400000|2023-05-07 03:00:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|20
1683428700000|2023-05-07 03:05:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|15
1683429000000|2023-05-07 03:10:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|2
1683429300000|2023-05-07 03:15:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|3
1683429600000|2023-05-07 03:20:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|22
1683429900000|2023-05-07 03:25:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|5
1683430200000|2023-05-07 03:30:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|2
1683430500000|2023-05-07 03:35:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|8
1683430800000|2023-05-07 03:40:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|30
1683431100000|2023-05-07 03:45:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|46
1683431400000|2023-05-07 03:50:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|5
1683431700000|2023-05-07 03:55:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|6
1683432000000|2023-05-07 04:00:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|17
1683432300000|2023-05-07 04:05:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|8
1683432900000|2023-05-07 04:15:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|26
1683433200000|2023-05-07 04:20:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|4
1683433500000|2023-05-07 04:25:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|13
1683433800000|2023-05-07 04:30:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|23
1683434100000|2023-05-07 04:35:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|2
1683434400000|2023-05-07 04:40:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|4
1683434700000|2023-05-07 04:45:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|26
1683435000000|2023-05-07 04:50:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|16
1683435300000|2023-05-07 04:55:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|5
1683435900000|2023-05-07 05:05:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|10
1683436500000|2023-05-07 05:15:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|6
1683436800000|2023-05-07 05:20:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|5
1683437100000|2023-05-07 05:25:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|13
1683437400000|2023-05-07 05:30:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|21
1683438000000|2023-05-07 05:40:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1683438300000|2023-05-07 05:45:00|7.76|7.66|7.74|7.64|7.76|7.66|7.74|7.64|3
1683438600000|2023-05-07 05:50:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|20
1683438900000|2023-05-07 05:55:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|5
1683439200000|2023-05-07 06:00:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|7
1683439500000|2023-05-07 06:05:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|16
1683439800000|2023-05-07 06:10:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|5
1683440100000|2023-05-07 06:15:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|17
1683440400000|2023-05-07 06:20:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|19
1683440700000|2023-05-07 06:25:00|7.74|7.64|7.74|7.64|7.76|7.66|7.74|7.64|13
1683441000000|2023-05-07 06:30:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|4
1683441300000|2023-05-07 06:35:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|19
1683441600000|2023-05-07 06:40:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|17
1683441900000|2023-05-07 06:45:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|14
1683442200000|2023-05-07 06:50:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|10
1683442500000|2023-05-07 06:55:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|5
1683442800000|2023-05-07 07:00:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|14
1683443400000|2023-05-07 07:10:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|2
1683443700000|2023-05-07 07:15:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|12
1683444000000|2023-05-07 07:20:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|22
1683444300000|2023-05-07 07:25:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|11
1683444600000|2023-05-07 07:30:00|7.75|7.65|7.76|7.66|7.76|7.66|7.74|7.64|10
1683444900000|2023-05-07 07:35:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|31
1683445200000|2023-05-07 07:40:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|14
1683445500000|2023-05-07 07:45:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|12
1683445800000|2023-05-07 07:50:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|19
1683446100000|2023-05-07 07:55:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|18
1683446400000|2023-05-07 08:00:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|10
1683447000000|2023-05-07 08:10:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|22
1683447300000|2023-05-07 08:15:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|14
1683447600000|2023-05-07 08:20:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|22
1683447900000|2023-05-07 08:25:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|6
1683448200000|2023-05-07 08:30:00|7.77|7.67|7.75|7.65|7.77|7.67|7.75|7.65|7
1683448500000|2023-05-07 08:35:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|24
1683449400000|2023-05-07 08:50:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|2
1683449700000|2023-05-07 08:55:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|18
1683450000000|2023-05-07 09:00:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|9
1683450300000|2023-05-07 09:05:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|5
1683450600000|2023-05-07 09:10:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|11
1683450900000|2023-05-07 09:15:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|5
1683451200000|2023-05-07 09:20:00|7.74|7.64|7.75|7.65|7.76|7.66|7.74|7.64|6
1683451500000|2023-05-07 09:25:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|31
1683451800000|2023-05-07 09:30:00|7.77|7.67|7.75|7.65|7.77|7.67|7.75|7.65|3
1683452100000|2023-05-07 09:35:00|7.76|7.66|7.74|7.64|7.76|7.66|7.74|7.64|17
1683452400000|2023-05-07 09:40:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|24
1683452700000|2023-05-07 09:45:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1683453000000|2023-05-07 09:50:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|2
1683453300000|2023-05-07 09:55:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|8
1683453900000|2023-05-07 10:05:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|13
1683454200000|2023-05-07 10:10:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|2
1683454500000|2023-05-07 10:15:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|3
1683454800000|2023-05-07 10:20:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1683455100000|2023-05-07 10:25:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|3
1683455400000|2023-05-07 10:30:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|4
1683455700000|2023-05-07 10:35:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|15
1683456000000|2023-05-07 10:40:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|2
1683456300000|2023-05-07 10:45:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|10
1683456600000|2023-05-07 10:50:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|13
1683456900000|2023-05-07 10:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|23
1683457200000|2023-05-07 11:00:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|15
1683457500000|2023-05-07 11:05:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|3
1683457800000|2023-05-07 11:10:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1683458100000|2023-05-07 11:15:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|28
1683458400000|2023-05-07 11:20:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|17
1683458700000|2023-05-07 11:25:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|14
1683459300000|2023-05-07 11:35:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|9
1683459600000|2023-05-07 11:40:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|16
1683459900000|2023-05-07 11:45:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1683460200000|2023-05-07 11:50:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|7
1683460500000|2023-05-07 11:55:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1683460800000|2023-05-07 12:00:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|7
1683461100000|2023-05-07 12:05:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|13
1683462600000|2023-05-07 12:30:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|16
1683462900000|2023-05-07 12:35:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|41
1683463200000|2023-05-07 12:40:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|15
1683463500000|2023-05-07 12:45:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|34
1683463800000|2023-05-07 12:50:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|2
1683464100000|2023-05-07 12:55:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1683464400000|2023-05-07 13:00:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|5
1683464700000|2023-05-07 13:05:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|24
1683465000000|2023-05-07 13:10:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|13
1683465300000|2023-05-07 13:15:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|33
1683465600000|2023-05-07 13:20:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|3
1683465900000|2023-05-07 13:25:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|32
1683466200000|2023-05-07 13:30:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|9
1683466500000|2023-05-07 13:35:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|6
1683466800000|2023-05-07 13:40:00|7.74|7.64|7.75|7.65|7.76|7.66|7.74|7.64|24
1683467100000|2023-05-07 13:45:00|7.76|7.66|7.75|7.65|7.77|7.67|7.75|7.65|16
1683467400000|2023-05-07 13:50:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|24
1683467700000|2023-05-07 13:55:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|17
1683468000000|2023-05-07 14:00:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|7
1683468300000|2023-05-07 14:05:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|6
1683468600000|2023-05-07 14:10:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|2
1683468900000|2023-05-07 14:15:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|4
1683469200000|2023-05-07 14:20:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|11
1683469500000|2023-05-07 14:25:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|5
1683469800000|2023-05-07 14:30:00|7.76|7.66|7.78|7.68|7.8|7.7|7.76|7.66|23
1683470100000|2023-05-07 14:35:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|28
1683470400000|2023-05-07 14:40:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|33
1683470700000|2023-05-07 14:45:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|22
1683471000000|2023-05-07 14:50:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|57
1683471300000|2023-05-07 14:55:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|23
1683471600000|2023-05-07 15:00:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|19
1683471900000|2023-05-07 15:05:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|20
1683472200000|2023-05-07 15:10:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|10
1683472500000|2023-05-07 15:15:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|11
1683472800000|2023-05-07 15:20:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|15
1683473100000|2023-05-07 15:25:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|3
1683473400000|2023-05-07 15:30:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|6
1683473700000|2023-05-07 15:35:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|11
1683474000000|2023-05-07 15:40:00|7.77|7.67|7.77|7.67|7.77|7.67|7.77|7.67|1
1683474300000|2023-05-07 15:45:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|12
1683474900000|2023-05-07 15:55:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|8
1683475500000|2023-05-07 16:05:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|8
1683475800000|2023-05-07 16:10:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|5
1683476100000|2023-05-07 16:15:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|11
1683476400000|2023-05-07 16:20:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|8
1683476700000|2023-05-07 16:25:00|7.76|7.66|7.77|7.67|7.79|7.69|7.76|7.66|26
1683477000000|2023-05-07 16:30:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|36
1683477300000|2023-05-07 16:35:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|14
1683477600000|2023-05-07 16:40:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|5
1683477900000|2023-05-07 16:45:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|35
1683478500000|2023-05-07 16:55:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|5
1683478800000|2023-05-07 17:00:00|7.77|7.67|7.79|7.69|7.79|7.69|7.77|7.67|3
1683479100000|2023-05-07 17:05:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|8
1683479400000|2023-05-07 17:10:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|18
1683479700000|2023-05-07 17:15:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|9
1683480000000|2023-05-07 17:20:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|13
1683480300000|2023-05-07 17:25:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|16
1683480600000|2023-05-07 17:30:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|14
1683481200000|2023-05-07 17:40:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|20
1683481500000|2023-05-07 17:45:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|12
1683481800000|2023-05-07 17:50:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|11
1683482100000|2023-05-07 17:55:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|7
1683482400000|2023-05-07 18:00:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|10
1683482700000|2023-05-07 18:05:00|7.76|7.66|7.78|7.68|7.78|7.68|7.76|7.66|9
1683483000000|2023-05-07 18:10:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|2
1683483300000|2023-05-07 18:15:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|2
1683483600000|2023-05-07 18:20:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|6
1683483900000|2023-05-07 18:25:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|2
1683484200000|2023-05-07 18:30:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|10
1683484500000|2023-05-07 18:35:00|7.79|7.69|7.77|7.67|7.79|7.69|7.77|7.67|7
1683484800000|2023-05-07 18:40:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|14
1683485100000|2023-05-07 18:45:00|7.78|7.68|7.76|7.66|7.78|7.68|7.76|7.66|21
1683485400000|2023-05-07 18:50:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|6
1683485700000|2023-05-07 18:55:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|10
1683486000000|2023-05-07 19:00:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|19
1683486300000|2023-05-07 19:05:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|8
1683486600000|2023-05-07 19:10:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|21
1683486900000|2023-05-07 19:15:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|8
1683487200000|2023-05-07 19:20:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|18
1683487500000|2023-05-07 19:25:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|7
1683487800000|2023-05-07 19:30:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|7
1683488100000|2023-05-07 19:35:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|2
1683488400000|2023-05-07 19:40:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|10
1683488700000|2023-05-07 19:45:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|5
1683489000000|2023-05-07 19:50:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|2
1683489300000|2023-05-07 19:55:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|2
1683489600000|2023-05-07 20:00:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|6
1683490200000|2023-05-07 20:10:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|5
1683490800000|2023-05-07 20:20:00|7.77|7.67|7.77|7.67|7.77|7.67|7.77|7.67|1
1683491400000|2023-05-07 20:30:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|6
1683491700000|2023-05-07 20:35:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|3
1683492000000|2023-05-07 20:40:00|7.77|7.67|7.77|7.67|7.77|7.67|7.77|7.67|1
1683492900000|2023-05-07 20:55:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|2
1683493200000|2023-05-07 21:00:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|2
1683493800000|2023-05-07 21:10:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|6
1683494100000|2023-05-07 21:15:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|3
1683494400000|2023-05-07 21:20:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|3
1683494700000|2023-05-07 21:25:00|7.76|7.66|7.78|7.68|7.78|7.68|7.76|7.66|5
1683495000000|2023-05-07 21:30:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|2
1683495300000|2023-05-07 21:35:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|3
1683495600000|2023-05-07 21:40:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|2
1683495900000|2023-05-07 21:45:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|4
1683496200000|2023-05-07 21:50:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|5
1683496500000|2023-05-07 21:55:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|14
1683496800000|2023-05-07 22:00:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|9
1683497100000|2023-05-07 22:05:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|21
1683497400000|2023-05-07 22:10:00|7.73|7.63|7.74|7.64|7.75|7.65|7.73|7.63|12
1683497700000|2023-05-07 22:15:00|7.75|7.65|7.77|7.67|7.77|7.67|7.74|7.64|21
1683498000000|2023-05-07 22:20:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|9
1683498300000|2023-05-07 22:25:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|12
1683498600000|2023-05-07 22:30:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|11
1683498900000|2023-05-07 22:35:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|13
1683499200000|2023-05-07 22:40:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|22
1683499500000|2023-05-07 22:45:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|10
1683499800000|2023-05-07 22:50:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|11
1683500100000|2023-05-07 22:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|13
1683500400000|2023-05-07 23:00:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|13
1683500700000|2023-05-07 23:05:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|4
1683501000000|2023-05-07 23:10:00|7.76|7.66|7.81|7.71|7.81|7.71|7.76|7.66|22
1683501300000|2023-05-07 23:15:00|7.8|7.7|7.78|7.68|7.8|7.7|7.78|7.68|9
1683501600000|2023-05-07 23:20:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|21
1683501900000|2023-05-07 23:25:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|6
1683502200000|2023-05-07 23:30:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|5
1683502500000|2023-05-07 23:35:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|2
1683502800000|2023-05-07 23:40:00|7.77|7.67|7.76|7.66|7.78|7.68|7.76|7.66|42
1683503100000|2023-05-07 23:45:00|7.77|7.67|7.75|7.65|7.77|7.67|7.74|7.64|33
1683503400000|2023-05-07 23:50:00|7.74|7.64|7.69|7.59|7.75|7.65|7.68|7.58|40
1683503700000|2023-05-07 23:55:00|7.68|7.58|7.71|7.61|7.72|7.62|7.68|7.58|62
1683504000000|2023-05-08 00:00:00|7.7|7.6|7.7|7.6|7.71|7.61|7.68|7.58|47
1683504300000|2023-05-08 00:05:00|7.71|7.61|7.72|7.62|7.73|7.63|7.69|7.59|62
1683504600000|2023-05-08 00:10:00|7.73|7.63|7.74|7.64|7.74|7.64|7.72|7.62|16
1683504900000|2023-05-08 00:15:00|7.73|7.63|7.75|7.65|7.75|7.65|7.72|7.62|37
1683505200000|2023-05-08 00:20:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|18
1683505500000|2023-05-08 00:25:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|15
1683505800000|2023-05-08 00:30:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|33
1683506100000|2023-05-08 00:35:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|4
1683506400000|2023-05-08 00:40:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|26
1683506700000|2023-05-08 00:45:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|22
1683507000000|2023-05-08 00:50:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|2
1683507300000|2023-05-08 00:55:00|7.74|7.64|7.75|7.65|7.76|7.66|7.74|7.64|16
1683507600000|2023-05-08 01:00:00|7.76|7.66|7.77|7.67|7.77|7.67|7.74|7.64|10
1683507900000|2023-05-08 01:05:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|15
1683508200000|2023-05-08 01:10:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|15
1683508500000|2023-05-08 01:15:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|18
1683508800000|2023-05-08 01:20:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|15
1683509100000|2023-05-08 01:25:00|7.73|7.63|7.7|7.6|7.74|7.64|7.69|7.59|34
1683509400000|2023-05-08 01:30:00|7.71|7.61|7.74|7.64|7.74|7.64|7.7|7.6|10
1683509700000|2023-05-08 01:35:00|7.73|7.63|7.72|7.62|7.74|7.64|7.72|7.62|22
1683510000000|2023-05-08 01:40:00|7.73|7.63|7.51|7.41|7.73|7.63|7.5|7.4|110
1683510300000|2023-05-08 01:45:00|7.5|7.4|7.48|7.38|7.51|7.41|7.4|7.3|288
1683510600000|2023-05-08 01:50:00|7.49|7.39|7.51|7.41|7.52|7.42|7.47|7.37|83
1683510900000|2023-05-08 01:55:00|7.5|7.4|7.52|7.42|7.53|7.43|7.5|7.4|105
1683511200000|2023-05-08 02:00:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|63
1683511500000|2023-05-08 02:05:00|7.5|7.4|7.54|7.44|7.54|7.44|7.5|7.4|75
1683511800000|2023-05-08 02:10:00|7.53|7.43|7.55|7.45|7.55|7.45|7.52|7.42|53
1683512100000|2023-05-08 02:15:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|48
1683512400000|2023-05-08 02:20:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|61
1683512700000|2023-05-08 02:25:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|30
1683513000000|2023-05-08 02:30:00|7.55|7.45|7.53|7.43|7.55|7.45|7.53|7.43|29
1683513300000|2023-05-08 02:35:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|12
1683513600000|2023-05-08 02:40:00|7.54|7.44|7.57|7.47|7.57|7.47|7.54|7.44|81
1683513900000|2023-05-08 02:45:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|87
1683514200000|2023-05-08 02:50:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|128
1683514500000|2023-05-08 02:55:00|7.58|7.48|7.59|7.49|7.59|7.49|7.57|7.47|88
1683514800000|2023-05-08 03:00:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|131
1683515100000|2023-05-08 03:05:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|88
1683515400000|2023-05-08 03:10:00|7.59|7.49|7.6|7.5|7.6|7.5|7.58|7.48|70
1683515700000|2023-05-08 03:15:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|53
1683516000000|2023-05-08 03:20:00|7.6|7.5|7.57|7.47|7.6|7.5|7.56|7.46|59
1683516300000|2023-05-08 03:25:00|7.58|7.48|7.56|7.46|7.58|7.48|7.55|7.45|63
1683516600000|2023-05-08 03:30:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|68
1683516900000|2023-05-08 03:35:00|7.55|7.45|7.57|7.47|7.57|7.47|7.54|7.44|45
1683517200000|2023-05-08 03:40:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|45
1683517500000|2023-05-08 03:45:00|7.56|7.46|7.58|7.48|7.6|7.5|7.55|7.45|97
1683517800000|2023-05-08 03:50:00|7.57|7.47|7.59|7.49|7.59|7.49|7.57|7.47|58
1683518100000|2023-05-08 03:55:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|46
1683518400000|2023-05-08 04:00:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|95
1683518700000|2023-05-08 04:05:00|7.58|7.48|7.57|7.47|7.59|7.49|7.56|7.46|130
1683519000000|2023-05-08 04:10:00|7.58|7.48|7.58|7.48|7.58|7.48|7.56|7.46|69
1683519300000|2023-05-08 04:15:00|7.57|7.47|7.57|7.47|7.59|7.49|7.57|7.47|24
1683519600000|2023-05-08 04:20:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|21
1683519900000|2023-05-08 04:25:00|7.57|7.47|7.56|7.46|7.58|7.48|7.55|7.45|26
1683520200000|2023-05-08 04:30:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|35
1683520500000|2023-05-08 04:35:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|71
1683520800000|2023-05-08 04:40:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|49
1683521100000|2023-05-08 04:45:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|103
1683521400000|2023-05-08 04:50:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|75
1683521700000|2023-05-08 04:55:00|7.53|7.43|7.53|7.43|7.54|7.44|7.51|7.41|102
1683522000000|2023-05-08 05:00:00|7.52|7.42|7.54|7.44|7.54|7.44|7.52|7.42|155
1683522300000|2023-05-08 05:05:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|118
1683522600000|2023-05-08 05:10:00|7.53|7.43|7.52|7.42|7.54|7.44|7.51|7.41|185
1683522900000|2023-05-08 05:15:00|7.53|7.43|7.54|7.44|7.55|7.45|7.51|7.41|110
1683523200000|2023-05-08 05:20:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|164
1683523500000|2023-05-08 05:25:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|48
1683523800000|2023-05-08 05:30:00|7.53|7.43|7.55|7.45|7.56|7.46|7.53|7.43|197
1683524100000|2023-05-08 05:35:00|7.56|7.46|7.56|7.46|7.56|7.46|7.54|7.44|43
1683524400000|2023-05-08 05:40:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|116
1683524700000|2023-05-08 05:45:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|60
1683525000000|2023-05-08 05:50:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|161
1683525300000|2023-05-08 05:55:00|7.56|7.46|7.55|7.45|7.57|7.47|7.55|7.45|168
1683525600000|2023-05-08 06:00:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|182
1683525900000|2023-05-08 06:05:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|189
1683526200000|2023-05-08 06:10:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|57
1683526800000|2023-05-08 06:20:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|78
1683527100000|2023-05-08 06:25:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|70
1683527400000|2023-05-08 06:30:00|7.54|7.44|7.54|7.44|7.56|7.46|7.54|7.44|35
1683527700000|2023-05-08 06:35:00|7.55|7.45|7.53|7.43|7.55|7.45|7.52|7.42|67
1683528000000|2023-05-08 06:40:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|93
1683528300000|2023-05-08 06:45:00|7.51|7.41|7.52|7.42|7.53|7.43|7.51|7.41|52
1683528600000|2023-05-08 06:50:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|153
1683528900000|2023-05-08 06:55:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|71
1683529200000|2023-05-08 07:00:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|87
1683529500000|2023-05-08 07:05:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|27
1683529800000|2023-05-08 07:10:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|111
1683530100000|2023-05-08 07:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.49|7.39|175
1683530400000|2023-05-08 07:20:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|123
1683530700000|2023-05-08 07:25:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|82
1683531000000|2023-05-08 07:30:00|7.53|7.43|7.51|7.41|7.53|7.43|7.5|7.4|145
1683531300000|2023-05-08 07:35:00|7.5|7.4|7.5|7.4|7.52|7.42|7.5|7.4|61
1683531600000|2023-05-08 07:40:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|86
1683531900000|2023-05-08 07:45:00|7.51|7.41|7.47|7.37|7.52|7.42|7.44|7.34|145
1683532200000|2023-05-08 07:50:00|7.48|7.38|7.48|7.38|7.49|7.39|7.46|7.36|291
1683532500000|2023-05-08 07:55:00|7.47|7.37|7.5|7.4|7.51|7.41|7.47|7.37|110
1683532800000|2023-05-08 08:00:00|7.49|7.39|7.49|7.39|7.51|7.41|7.48|7.38|256
1683533100000|2023-05-08 08:05:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|156
1683533400000|2023-05-08 08:10:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|60
1683533700000|2023-05-08 08:15:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|50
1683534000000|2023-05-08 08:20:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|40
1683534300000|2023-05-08 08:25:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|5
1683534600000|2023-05-08 08:30:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|3
1683534900000|2023-05-08 08:35:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|57
1683535200000|2023-05-08 08:40:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|116
1683535500000|2023-05-08 08:45:00|7.52|7.42|7.52|7.42|7.52|7.42|7.5|7.4|57
1683535800000|2023-05-08 08:50:00|7.51|7.41|7.49|7.39|7.52|7.42|7.48|7.38|135
1683536100000|2023-05-08 08:55:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|152
1683536400000|2023-05-08 09:00:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|81
1683536700000|2023-05-08 09:05:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|26
1683537000000|2023-05-08 09:10:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|5
1683537300000|2023-05-08 09:15:00|7.51|7.41|7.52|7.42|7.53|7.43|7.5|7.4|44
1683537600000|2023-05-08 09:20:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|78
1683537900000|2023-05-08 09:25:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|91
1683538200000|2023-05-08 09:30:00|7.54|7.44|7.51|7.41|7.54|7.44|7.51|7.41|44
1683538500000|2023-05-08 09:35:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|37
1683538800000|2023-05-08 09:40:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|17
1683539100000|2023-05-08 09:45:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|34
1683539400000|2023-05-08 09:50:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|41
1683539700000|2023-05-08 09:55:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|46
1683540000000|2023-05-08 10:00:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|27
1683540300000|2023-05-08 10:05:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|81
1683540600000|2023-05-08 10:10:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|83
1683540900000|2023-05-08 10:15:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|31
1683541200000|2023-05-08 10:20:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|18
1683541500000|2023-05-08 10:25:00|7.52|7.42|7.54|7.44|7.55|7.45|7.52|7.42|105
1683541800000|2023-05-08 10:30:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|98
1683542100000|2023-05-08 10:35:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|38
1683542400000|2023-05-08 10:40:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|8
1683542700000|2023-05-08 10:45:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|28
1683543000000|2023-05-08 10:50:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|27
1683543300000|2023-05-08 10:55:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|17
1683543600000|2023-05-08 11:00:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|158
1683543900000|2023-05-08 11:05:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|121
1683544200000|2023-05-08 11:10:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|13
1683544500000|2023-05-08 11:15:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|3
1683544800000|2023-05-08 11:20:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|80
1683545100000|2023-05-08 11:25:00|7.54|7.44|7.56|7.46|7.56|7.46|7.54|7.44|57
1683545400000|2023-05-08 11:30:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|49
1683545700000|2023-05-08 11:35:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|59
1683546000000|2023-05-08 11:40:00|7.57|7.47|7.55|7.45|7.57|7.47|7.54|7.44|31
1683546300000|2023-05-08 11:45:00|7.54|7.44|7.56|7.46|7.56|7.46|7.54|7.44|19
1683546600000|2023-05-08 11:50:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|25
1683546900000|2023-05-08 11:55:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|36
1683547200000|2023-05-08 12:00:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|71
1683547500000|2023-05-08 12:05:00|7.55|7.45|7.54|7.44|7.56|7.46|7.54|7.44|48
1683547800000|2023-05-08 12:10:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|88
1683548100000|2023-05-08 12:15:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|64
1683548400000|2023-05-08 12:20:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|46
1683548700000|2023-05-08 12:25:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|32
1683549000000|2023-05-08 12:30:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|13
1683549300000|2023-05-08 12:35:00|7.52|7.42|7.52|7.42|7.54|7.44|7.52|7.42|59
1683549600000|2023-05-08 12:40:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|56
1683549900000|2023-05-08 12:45:00|7.53|7.43|7.54|7.44|7.54|7.44|7.51|7.41|28
1683550200000|2023-05-08 12:50:00|7.53|7.43|7.52|7.42|7.54|7.44|7.51|7.41|198
1683550500000|2023-05-08 12:55:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|76
1683550800000|2023-05-08 13:00:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|28
1683551100000|2023-05-08 13:05:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|22
1683551400000|2023-05-08 13:10:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|8
1683551700000|2023-05-08 13:15:00|7.53|7.43|7.55|7.45|7.56|7.46|7.52|7.42|83
1683552000000|2023-05-08 13:20:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|17
1683552300000|2023-05-08 13:25:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|32
1683552600000|2023-05-08 13:30:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|72
1683552900000|2023-05-08 13:35:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|142
1683553200000|2023-05-08 13:40:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|32
1683553500000|2023-05-08 13:45:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|37
1683553800000|2023-05-08 13:50:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|9
1683554100000|2023-05-08 13:55:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|14
1683554400000|2023-05-08 14:00:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|45
1683554700000|2023-05-08 14:05:00|7.5|7.4|7.47|7.37|7.51|7.41|7.47|7.37|88
1683555000000|2023-05-08 14:10:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|48
1683555300000|2023-05-08 14:15:00|7.48|7.38|7.48|7.38|7.48|7.38|7.46|7.36|49
1683555600000|2023-05-08 14:20:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|35
1683555900000|2023-05-08 14:25:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|22
1683556200000|2023-05-08 14:30:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|11
1683556500000|2023-05-08 14:35:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|24
1683556800000|2023-05-08 14:40:00|7.51|7.41|7.51|7.41|7.53|7.43|7.5|7.4|77
1683557100000|2023-05-08 14:45:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|104
1683557400000|2023-05-08 14:50:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|65
1683557700000|2023-05-08 14:55:00|7.51|7.41|7.53|7.43|7.54|7.44|7.51|7.41|57
1683558000000|2023-05-08 15:00:00|7.52|7.42|7.53|7.43|7.55|7.45|7.52|7.42|126
1683558300000|2023-05-08 15:05:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|41
1683558600000|2023-05-08 15:10:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|36
1683558900000|2023-05-08 15:15:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|73
1683559200000|2023-05-08 15:20:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|48
1683559500000|2023-05-08 15:25:00|7.54|7.44|7.52|7.42|7.54|7.44|7.51|7.41|49
1683559800000|2023-05-08 15:30:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|38
1683560100000|2023-05-08 15:35:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|35
1683560400000|2023-05-08 15:40:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|63
1683560700000|2023-05-08 15:45:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|69
1683561000000|2023-05-08 15:50:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|3
1683561300000|2023-05-08 15:55:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|82
1683561600000|2023-05-08 16:00:00|7.51|7.41|7.49|7.39|7.51|7.41|7.49|7.39|29
1683561900000|2023-05-08 16:05:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|67
1683562200000|2023-05-08 16:10:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|41
1683562500000|2023-05-08 16:15:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|150
1683562800000|2023-05-08 16:20:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|30
1683563400000|2023-05-08 16:30:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|2
1683563700000|2023-05-08 16:35:00|7.46|7.36|7.48|7.38|7.48|7.38|7.46|7.36|31
1683564000000|2023-05-08 16:40:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|33
1683564300000|2023-05-08 16:45:00|7.46|7.36|7.45|7.35|7.47|7.37|7.45|7.35|20
1683564600000|2023-05-08 16:50:00|7.46|7.36|7.43|7.33|7.46|7.36|7.42|7.32|108
1683564900000|2023-05-08 16:55:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|94
1683565200000|2023-05-08 17:00:00|7.42|7.32|7.4|7.3|7.43|7.33|7.38|7.28|79
1683565500000|2023-05-08 17:05:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|152
1683565800000|2023-05-08 17:10:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|44
1683566100000|2023-05-08 17:15:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|45
1683566400000|2023-05-08 17:20:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|54
1683566700000|2023-05-08 17:25:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|26
1683567000000|2023-05-08 17:30:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|69
1683567300000|2023-05-08 17:35:00|7.41|7.31|7.32|7.22|7.42|7.32|7.27|7.17|56
1683567600000|2023-05-08 17:40:00|7.33|7.23|7.33|7.23|7.36|7.26|7.32|7.22|191
1683567900000|2023-05-08 17:45:00|7.34|7.24|7.36|7.26|7.37|7.27|7.33|7.23|89
1683568200000|2023-05-08 17:50:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|92
1683568500000|2023-05-08 17:55:00|7.35|7.25|7.2|7.1|7.36|7.26|7.2|7.1|125
1683568800000|2023-05-08 18:00:00|7.19|7.09|7.14|7.04|7.21|7.11|7.04|6.94|358
1683569100000|2023-05-08 18:05:00|7.13|7.03|7.15|7.05|7.17|7.07|7.09|6.99|307
1683569400000|2023-05-08 18:10:00|7.16|7.06|7.2|7.1|7.2|7.1|7.13|7.03|203
1683569700000|2023-05-08 18:15:00|7.19|7.09|7.25|7.15|7.26|7.16|7.18|7.08|217
1683570000000|2023-05-08 18:20:00|7.26|7.16|7.25|7.15|7.27|7.17|7.24|7.14|118
1683570300000|2023-05-08 18:25:00|7.26|7.16|7.25|7.15|7.27|7.17|7.23|7.13|168
1683570600000|2023-05-08 18:30:00|7.24|7.14|7.21|7.11|7.26|7.16|7.19|7.09|126
1683570900000|2023-05-08 18:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.19|7.09|184
1683571200000|2023-05-08 18:40:00|7.21|7.11|7.24|7.14|7.25|7.15|7.21|7.11|174
1683571500000|2023-05-08 18:45:00|7.25|7.15|7.26|7.16|7.26|7.16|7.23|7.13|130
1683571800000|2023-05-08 18:50:00|7.25|7.15|7.21|7.11|7.26|7.16|7.21|7.11|163
1683572100000|2023-05-08 18:55:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|94
1683572400000|2023-05-08 19:00:00|7.22|7.12|7.26|7.16|7.26|7.16|7.22|7.12|79
1683572700000|2023-05-08 19:05:00|7.25|7.15|7.27|7.17|7.29|7.19|7.24|7.14|119
1683573000000|2023-05-08 19:10:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|104
1683573300000|2023-05-08 19:15:00|7.26|7.16|7.26|7.16|7.26|7.16|7.23|7.13|107
1683573600000|2023-05-08 19:20:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|73
1683573900000|2023-05-08 19:25:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|70
1683574200000|2023-05-08 19:30:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|21
1683574500000|2023-05-08 19:35:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|38
1683574800000|2023-05-08 19:40:00|7.25|7.15|7.25|7.15|7.27|7.17|7.25|7.15|59
1683575100000|2023-05-08 19:45:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|34
1683575400000|2023-05-08 19:50:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|21
1683575700000|2023-05-08 19:55:00|7.23|7.13|7.25|7.15|7.25|7.15|7.22|7.12|56
1683576000000|2023-05-08 20:00:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|78
1683576300000|2023-05-08 20:05:00|7.26|7.16|7.24|7.14|7.26|7.16|7.23|7.13|35
1683576600000|2023-05-08 20:10:00|7.25|7.15|7.26|7.16|7.26|7.16|7.23|7.13|72
1683576900000|2023-05-08 20:15:00|7.27|7.17|7.29|7.19|7.29|7.19|7.26|7.16|71
1683577200000|2023-05-08 20:20:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|113
1683577500000|2023-05-08 20:25:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|63
1683577800000|2023-05-08 20:30:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|54
1683578100000|2023-05-08 20:35:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|131
1683578400000|2023-05-08 20:40:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|54
1683578700000|2023-05-08 20:45:00|7.25|7.15|7.25|7.15|7.26|7.16|7.23|7.13|89
1683579000000|2023-05-08 20:50:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|70
1683579300000|2023-05-08 20:55:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|51
1683579600000|2023-05-08 21:00:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|15
1683579900000|2023-05-08 21:05:00|7.22|7.12|7.21|7.11|7.23|7.13|7.21|7.11|14
1683580200000|2023-05-08 21:10:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|12
1683580500000|2023-05-08 21:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|14
1683580800000|2023-05-08 21:20:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|8
1683581400000|2023-05-08 21:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|6
1683581700000|2023-05-08 21:35:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|6
1683582000000|2023-05-08 21:40:00|7.22|7.12|7.25|7.15|7.25|7.15|7.22|7.12|8
1683582300000|2023-05-08 21:45:00|7.26|7.16|7.27|7.17|7.28|7.18|7.25|7.15|14
1683582600000|2023-05-08 21:50:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|8
1683583200000|2023-05-08 22:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|25
1683583500000|2023-05-08 22:05:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|30
1683583800000|2023-05-08 22:10:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|36
1683584100000|2023-05-08 22:15:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|31
1683584400000|2023-05-08 22:20:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|28
1683584700000|2023-05-08 22:25:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|94
1683585000000|2023-05-08 22:30:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|59
1683585300000|2023-05-08 22:35:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|120
1683585600000|2023-05-08 22:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|46
1683585900000|2023-05-08 22:45:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|13
1683586200000|2023-05-08 22:50:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|6
1683586500000|2023-05-08 22:55:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|9
1683586800000|2023-05-08 23:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|32
1683587100000|2023-05-08 23:05:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|10
1683587400000|2023-05-08 23:10:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|6
1683587700000|2023-05-08 23:15:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|28
1683588000000|2023-05-08 23:20:00|7.27|7.17|7.3|7.2|7.3|7.2|7.27|7.17|50
1683588300000|2023-05-08 23:25:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|30
1683588600000|2023-05-08 23:30:00|7.29|7.19|7.3|7.2|7.3|7.2|7.28|7.18|28
1683588900000|2023-05-08 23:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|31
1683589200000|2023-05-08 23:40:00|7.3|7.2|7.28|7.18|7.3|7.2|7.28|7.18|19
1683589500000|2023-05-08 23:45:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|5
1683589800000|2023-05-08 23:50:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|95
1683590100000|2023-05-08 23:55:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|92
1683590400000|2023-05-09 00:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|29
1683590700000|2023-05-09 00:05:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|66
1683591000000|2023-05-09 00:10:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|73
1683591300000|2023-05-09 00:15:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|52
1683591600000|2023-05-09 00:20:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|15
1683591900000|2023-05-09 00:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|43
1683592200000|2023-05-09 00:30:00|7.29|7.19|7.28|7.18|7.29|7.19|7.27|7.17|52
1683592500000|2023-05-09 00:35:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|3
1683592800000|2023-05-09 00:40:00|7.3|7.2|7.28|7.18|7.3|7.2|7.28|7.18|7
1683593100000|2023-05-09 00:45:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|4
1683593400000|2023-05-09 00:50:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|9
1683593700000|2023-05-09 00:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|71
1683594000000|2023-05-09 01:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|45
1683594300000|2023-05-09 01:05:00|7.3|7.2|7.32|7.22|7.35|7.25|7.29|7.19|149
1683594600000|2023-05-09 01:10:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|52
1683594900000|2023-05-09 01:15:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|198
1683595200000|2023-05-09 01:20:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|61
1683595500000|2023-05-09 01:25:00|7.3|7.2|7.32|7.22|7.32|7.22|7.3|7.2|53
1683595800000|2023-05-09 01:30:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|7
1683596100000|2023-05-09 01:35:00|7.32|7.22|7.32|7.22|7.34|7.24|7.32|7.22|75
1683596400000|2023-05-09 01:40:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|3
1683596700000|2023-05-09 01:45:00|7.3|7.2|7.32|7.22|7.33|7.23|7.3|7.2|33
1683597000000|2023-05-09 01:50:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|34
1683597300000|2023-05-09 01:55:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|54
1683597600000|2023-05-09 02:00:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|76
1683597900000|2023-05-09 02:05:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|33
1683598200000|2023-05-09 02:10:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|4
1683598500000|2023-05-09 02:15:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|14
1683598800000|2023-05-09 02:20:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|2
1683599100000|2023-05-09 02:25:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|31
1683599400000|2023-05-09 02:30:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|36
1683599700000|2023-05-09 02:35:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|23
1683600000000|2023-05-09 02:40:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|24
1683600300000|2023-05-09 02:45:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|27
1683600600000|2023-05-09 02:50:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|43
1683600900000|2023-05-09 02:55:00|7.28|7.18|7.3|7.2|7.31|7.21|7.28|7.18|57
1683601200000|2023-05-09 03:00:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|65
1683601500000|2023-05-09 03:05:00|7.3|7.2|7.29|7.19|7.31|7.21|7.29|7.19|12
1683601800000|2023-05-09 03:10:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|89
1683602100000|2023-05-09 03:15:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|49
1683602400000|2023-05-09 03:20:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|58
1683602700000|2023-05-09 03:25:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|18
1683603000000|2023-05-09 03:30:00|7.3|7.2|7.31|7.21|7.31|7.21|7.29|7.19|30
1683603300000|2023-05-09 03:35:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1683603600000|2023-05-09 03:40:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|28
1683603900000|2023-05-09 03:45:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|84
1683604200000|2023-05-09 03:50:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|122
1683604500000|2023-05-09 03:55:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|53
1683604800000|2023-05-09 04:00:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|72
1683605100000|2023-05-09 04:05:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|30
1683605400000|2023-05-09 04:10:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|62
1683605700000|2023-05-09 04:15:00|7.3|7.2|7.32|7.22|7.33|7.23|7.3|7.2|59
1683606000000|2023-05-09 04:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|34
1683606300000|2023-05-09 04:25:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|57
1683606600000|2023-05-09 04:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|97
1683606900000|2023-05-09 04:35:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|119
1683607200000|2023-05-09 04:40:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|196
1683607500000|2023-05-09 04:45:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|102
1683607800000|2023-05-09 04:50:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|24
1683608100000|2023-05-09 04:55:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|35
1683608400000|2023-05-09 05:00:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|78
1683608700000|2023-05-09 05:05:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|8
1683609000000|2023-05-09 05:10:00|7.33|7.23|7.34|7.24|7.35|7.25|7.32|7.22|96
1683609300000|2023-05-09 05:15:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|101
1683609600000|2023-05-09 05:20:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|32
1683609900000|2023-05-09 05:25:00|7.32|7.22|7.31|7.21|7.33|7.23|7.31|7.21|34
1683610200000|2023-05-09 05:30:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|16
1683610500000|2023-05-09 05:35:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|46
1683610800000|2023-05-09 05:40:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|116
1683611100000|2023-05-09 05:45:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|136
1683611400000|2023-05-09 05:50:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|92
1683611700000|2023-05-09 05:55:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|34
1683612000000|2023-05-09 06:00:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|22
1683612300000|2023-05-09 06:05:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|63
1683612600000|2023-05-09 06:10:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|106
1683612900000|2023-05-09 06:15:00|7.29|7.19|7.28|7.18|7.3|7.2|7.27|7.17|30
1683613200000|2023-05-09 06:20:00|7.27|7.17|7.29|7.19|7.3|7.2|7.27|7.17|75
1683613500000|2023-05-09 06:25:00|7.3|7.2|7.28|7.18|7.3|7.2|7.28|7.18|51
1683613800000|2023-05-09 06:30:00|7.29|7.19|7.27|7.17|7.29|7.19|7.27|7.17|39
1683614100000|2023-05-09 06:35:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|72
1683614400000|2023-05-09 06:40:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|84
1683614700000|2023-05-09 06:45:00|7.28|7.18|7.29|7.19|7.3|7.2|7.27|7.17|28
1683615000000|2023-05-09 06:50:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|88
1683615300000|2023-05-09 06:55:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|59
1683615600000|2023-05-09 07:00:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|58
1683615900000|2023-05-09 07:05:00|7.29|7.19|7.27|7.17|7.29|7.19|7.26|7.16|69
1683616200000|2023-05-09 07:10:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|78
1683616500000|2023-05-09 07:15:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|37
1683616800000|2023-05-09 07:20:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|51
1683617400000|2023-05-09 07:30:00|7.32|7.22|7.31|7.21|7.33|7.23|7.31|7.21|6
1683617700000|2023-05-09 07:35:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|12
1683618000000|2023-05-09 07:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|16
1683618300000|2023-05-09 07:45:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|36
1683618600000|2023-05-09 07:50:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|28
1683618900000|2023-05-09 07:55:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|76
1683619200000|2023-05-09 08:00:00|7.34|7.24|7.32|7.22|7.34|7.24|7.32|7.22|93
1683619500000|2023-05-09 08:05:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|16
1683619800000|2023-05-09 08:10:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|82
1683620100000|2023-05-09 08:15:00|7.31|7.21|7.3|7.2|7.32|7.22|7.29|7.19|56
1683620400000|2023-05-09 08:20:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|18
1683620700000|2023-05-09 08:25:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|48
1683621000000|2023-05-09 08:30:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|27
1683621300000|2023-05-09 08:35:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|10
1683621600000|2023-05-09 08:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|7
1683621900000|2023-05-09 08:45:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|118
1683622200000|2023-05-09 08:50:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|67
1683622500000|2023-05-09 08:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|85
1683622800000|2023-05-09 09:00:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|14
1683623100000|2023-05-09 09:05:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|52
1683623400000|2023-05-09 09:10:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|42
1683623700000|2023-05-09 09:15:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|52
1683624000000|2023-05-09 09:20:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1683624300000|2023-05-09 09:25:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|62
1683624600000|2023-05-09 09:30:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|55
1683624900000|2023-05-09 09:35:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|52
1683625200000|2023-05-09 09:40:00|7.29|7.19|7.3|7.2|7.3|7.2|7.28|7.18|66
1683625500000|2023-05-09 09:45:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|26
1683625800000|2023-05-09 09:50:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|51
1683626100000|2023-05-09 09:55:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|18
1683626400000|2023-05-09 10:00:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|42
1683626700000|2023-05-09 10:05:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|86
1683627000000|2023-05-09 10:10:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|82
1683627300000|2023-05-09 10:15:00|7.3|7.2|7.32|7.22|7.32|7.22|7.3|7.2|63
1683627600000|2023-05-09 10:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|17
1683627900000|2023-05-09 10:25:00|7.32|7.22|7.34|7.24|7.34|7.24|7.32|7.22|25
1683628200000|2023-05-09 10:30:00|7.33|7.23|7.32|7.22|7.34|7.24|7.31|7.21|46
1683628500000|2023-05-09 10:35:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|87
1683628800000|2023-05-09 10:40:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|82
1683629100000|2023-05-09 10:45:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|14
1683629400000|2023-05-09 10:50:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|75
1683629700000|2023-05-09 10:55:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|83
1683630000000|2023-05-09 11:00:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|67
1683630300000|2023-05-09 11:05:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|52
1683630600000|2023-05-09 11:10:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|46
1683630900000|2023-05-09 11:15:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|34
1683631200000|2023-05-09 11:20:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1683631800000|2023-05-09 11:30:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|29
1683632100000|2023-05-09 11:35:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|22
1683632400000|2023-05-09 11:40:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|26
1683632700000|2023-05-09 11:45:00|7.33|7.23|7.34|7.24|7.36|7.26|7.33|7.23|20
1683633000000|2023-05-09 11:50:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|77
1683633300000|2023-05-09 11:55:00|7.34|7.24|7.35|7.25|7.36|7.26|7.34|7.24|34
1683633600000|2023-05-09 12:00:00|7.36|7.26|7.35|7.25|7.37|7.27|7.34|7.24|80
1683633900000|2023-05-09 12:05:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|34
1683634200000|2023-05-09 12:10:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|41
1683634500000|2023-05-09 12:15:00|7.37|7.27|7.36|7.26|7.37|7.27|7.35|7.25|64
1683634800000|2023-05-09 12:20:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|65
1683635100000|2023-05-09 12:25:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|67
1683635400000|2023-05-09 12:30:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|32
1683635700000|2023-05-09 12:35:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|54
1683636000000|2023-05-09 12:40:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|62
1683636300000|2023-05-09 12:45:00|7.35|7.25|7.37|7.27|7.37|7.27|7.35|7.25|13
1683636600000|2023-05-09 12:50:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|48
1683636900000|2023-05-09 12:55:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|50
1683637200000|2023-05-09 13:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1683637500000|2023-05-09 13:05:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|44
1683637800000|2023-05-09 13:10:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|32
1683638100000|2023-05-09 13:15:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1683638400000|2023-05-09 13:20:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|32
1683638700000|2023-05-09 13:25:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|57
1683639000000|2023-05-09 13:30:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|77
1683639300000|2023-05-09 13:35:00|7.37|7.27|7.35|7.25|7.37|7.27|7.34|7.24|35
1683639600000|2023-05-09 13:40:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|4
1683639900000|2023-05-09 13:45:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|41
1683640200000|2023-05-09 13:50:00|7.35|7.25|7.33|7.23|7.35|7.25|7.32|7.22|125
1683640500000|2023-05-09 13:55:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|38
1683640800000|2023-05-09 14:00:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|25
1683641100000|2023-05-09 14:05:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|23
1683641400000|2023-05-09 14:10:00|7.34|7.24|7.34|7.24|7.34|7.24|7.32|7.22|93
1683641700000|2023-05-09 14:15:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|50
1683642000000|2023-05-09 14:20:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|48
1683642300000|2023-05-09 14:25:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|77
1683642600000|2023-05-09 14:30:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|143
1683642900000|2023-05-09 14:35:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|8
1683643200000|2023-05-09 14:40:00|7.33|7.23|7.35|7.25|7.35|7.25|7.33|7.23|19
1683643500000|2023-05-09 14:45:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|97
1683643800000|2023-05-09 14:50:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|45
1683644100000|2023-05-09 14:55:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|102
1683644400000|2023-05-09 15:00:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|53
1683644700000|2023-05-09 15:05:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|20
1683645000000|2023-05-09 15:10:00|7.35|7.25|7.33|7.23|7.35|7.25|7.32|7.22|77
1683645300000|2023-05-09 15:15:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|100
1683645600000|2023-05-09 15:20:00|7.34|7.24|7.32|7.22|7.34|7.24|7.32|7.22|11
1683645900000|2023-05-09 15:25:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|32
1683646200000|2023-05-09 15:30:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|51
1683646500000|2023-05-09 15:35:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|38
1683646800000|2023-05-09 15:40:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|60
1683647100000|2023-05-09 15:45:00|7.34|7.24|7.32|7.22|7.34|7.24|7.32|7.22|45
1683647400000|2023-05-09 15:50:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|37
1683647700000|2023-05-09 15:55:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|64
1683648000000|2023-05-09 16:00:00|7.3|7.2|7.29|7.19|7.31|7.21|7.29|7.19|40
1683648300000|2023-05-09 16:05:00|7.28|7.18|7.31|7.21|7.31|7.21|7.28|7.18|52
1683648600000|2023-05-09 16:10:00|7.3|7.2|7.29|7.19|7.31|7.21|7.29|7.19|60
1683648900000|2023-05-09 16:15:00|7.3|7.2|7.31|7.21|7.31|7.21|7.29|7.19|42
1683649200000|2023-05-09 16:20:00|7.32|7.22|7.29|7.19|7.32|7.22|7.29|7.19|92
1683649500000|2023-05-09 16:25:00|7.3|7.2|7.31|7.21|7.31|7.21|7.29|7.19|62
1683649800000|2023-05-09 16:30:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|6
1683650100000|2023-05-09 16:35:00|7.32|7.22|7.33|7.23|7.39|7.29|7.31|7.21|108
1683650400000|2023-05-09 16:40:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|29
1683650700000|2023-05-09 16:45:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|45
1683651000000|2023-05-09 16:50:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|76
1683651300000|2023-05-09 16:55:00|7.34|7.24|7.37|7.27|7.37|7.27|7.33|7.23|70
1683651600000|2023-05-09 17:00:00|7.38|7.28|7.35|7.25|7.38|7.28|7.35|7.25|138
1683651900000|2023-05-09 17:05:00|7.36|7.26|7.36|7.26|7.36|7.26|7.33|7.23|75
1683652200000|2023-05-09 17:10:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|52
1683652500000|2023-05-09 17:15:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|71
1683652800000|2023-05-09 17:20:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|78
1683653100000|2023-05-09 17:25:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|32
1683653400000|2023-05-09 17:30:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|28
1683653700000|2023-05-09 17:35:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|92
1683654000000|2023-05-09 17:40:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|13
1683654300000|2023-05-09 17:45:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|23
1683654600000|2023-05-09 17:50:00|7.34|7.24|7.33|7.23|7.35|7.25|7.32|7.22|34
1683654900000|2023-05-09 17:55:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|22
1683655200000|2023-05-09 18:00:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|19
1683655500000|2023-05-09 18:05:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|9
1683655800000|2023-05-09 18:10:00|7.32|7.22|7.31|7.21|7.33|7.23|7.3|7.2|28
1683656100000|2023-05-09 18:15:00|7.3|7.2|7.32|7.22|7.33|7.23|7.3|7.2|75
1683656400000|2023-05-09 18:20:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|76
1683656700000|2023-05-09 18:25:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|34
1683657000000|2023-05-09 18:30:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|48
1683657300000|2023-05-09 18:35:00|7.33|7.23|7.35|7.25|7.35|7.25|7.33|7.23|11
1683657600000|2023-05-09 18:40:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|35
1683657900000|2023-05-09 18:45:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|54
1683658200000|2023-05-09 18:50:00|7.35|7.25|7.31|7.21|7.35|7.25|7.31|7.21|83
1683658500000|2023-05-09 18:55:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|65
1683658800000|2023-05-09 19:00:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|66
1683659100000|2023-05-09 19:05:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|46
1683659400000|2023-05-09 19:10:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|68
1683659700000|2023-05-09 19:15:00|7.31|7.21|7.33|7.23|7.34|7.24|7.31|7.21|135
1683660000000|2023-05-09 19:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|77
1683660600000|2023-05-09 19:30:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|16
1683660900000|2023-05-09 19:35:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|58
1683661200000|2023-05-09 19:40:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|99
1683661500000|2023-05-09 19:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|21
1683661800000|2023-05-09 19:50:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|5
1683662100000|2023-05-09 19:55:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|10
1683662400000|2023-05-09 20:00:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|75
1683662700000|2023-05-09 20:05:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|71
1683663000000|2023-05-09 20:10:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|18
1683663300000|2023-05-09 20:15:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|5
1683663900000|2023-05-09 20:25:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|74
1683664200000|2023-05-09 20:30:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|6
1683664500000|2023-05-09 20:35:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|20
1683664800000|2023-05-09 20:40:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|14
1683665100000|2023-05-09 20:45:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|23
1683665400000|2023-05-09 20:50:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|9
1683665700000|2023-05-09 20:55:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|27
1683666000000|2023-05-09 21:00:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|6
1683667200000|2023-05-09 21:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|5
1683668100000|2023-05-09 21:35:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1683669300000|2023-05-09 21:55:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|10
1683669600000|2023-05-09 22:00:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|94
1683669900000|2023-05-09 22:05:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|8
1683670200000|2023-05-09 22:10:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|50
1683670500000|2023-05-09 22:15:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|33
1683670800000|2023-05-09 22:20:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|17
1683671100000|2023-05-09 22:25:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|7
1683671400000|2023-05-09 22:30:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|4
1683672600000|2023-05-09 22:50:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|2
1683672900000|2023-05-09 22:55:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|5
1683673200000|2023-05-09 23:00:00|7.34|7.24|7.35|7.25|7.36|7.26|7.34|7.24|6
1683673500000|2023-05-09 23:05:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|13
1683673800000|2023-05-09 23:10:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|63
1683674100000|2023-05-09 23:15:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|11
1683674400000|2023-05-09 23:20:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|24
1683674700000|2023-05-09 23:25:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|30
1683675000000|2023-05-09 23:30:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|38
1683675300000|2023-05-09 23:35:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|4
1683675900000|2023-05-09 23:45:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|15
1683676500000|2023-05-09 23:55:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|50
1683676800000|2023-05-10 00:00:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|51
1683677100000|2023-05-10 00:05:00|7.37|7.27|7.36|7.26|7.38|7.28|7.36|7.26|70
1683677400000|2023-05-10 00:10:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|81
1683677700000|2023-05-10 00:15:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|63
1683678000000|2023-05-10 00:20:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|20
1683678300000|2023-05-10 00:25:00|7.39|7.29|7.38|7.28|7.39|7.29|7.36|7.26|74
1683678600000|2023-05-10 00:30:00|7.37|7.27|7.37|7.27|7.38|7.28|7.35|7.25|55
1683678900000|2023-05-10 00:35:00|7.38|7.28|7.36|7.26|7.38|7.28|7.35|7.25|115
1683679200000|2023-05-10 00:40:00|7.35|7.25|7.37|7.27|7.37|7.27|7.35|7.25|85
1683679500000|2023-05-10 00:45:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|66
1683679800000|2023-05-10 00:50:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|22
1683680100000|2023-05-10 00:55:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1683680400000|2023-05-10 01:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|81
1683680700000|2023-05-10 01:05:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|28
1683681000000|2023-05-10 01:10:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|85
1683681600000|2023-05-10 01:20:00|7.38|7.28|7.4|7.3|7.41|7.31|7.37|7.27|65
1683681900000|2023-05-10 01:25:00|7.39|7.29|7.38|7.28|7.4|7.3|7.38|7.28|34
1683682200000|2023-05-10 01:30:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|78
1683682500000|2023-05-10 01:35:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|19
1683682800000|2023-05-10 01:40:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|36
1683683100000|2023-05-10 01:45:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|44
1683683400000|2023-05-10 01:50:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|61
1683683700000|2023-05-10 01:55:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|44
1683684000000|2023-05-10 02:00:00|7.39|7.29|7.39|7.29|7.39|7.29|7.37|7.27|29
1683684300000|2023-05-10 02:05:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|112
1683684600000|2023-05-10 02:10:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|14
1683684900000|2023-05-10 02:15:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|40
1683685200000|2023-05-10 02:20:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|38
1683685500000|2023-05-10 02:25:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|114
1683685800000|2023-05-10 02:30:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|70
1683686100000|2023-05-10 02:35:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|6
1683687300000|2023-05-10 02:55:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|42
1683687600000|2023-05-10 03:00:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|8
1683688200000|2023-05-10 03:10:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|27
1683688500000|2023-05-10 03:15:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|9
1683688800000|2023-05-10 03:20:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|6
1683689100000|2023-05-10 03:25:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|8
1683689400000|2023-05-10 03:30:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|38
1683690000000|2023-05-10 03:40:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1683690300000|2023-05-10 03:45:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|47
1683690900000|2023-05-10 03:55:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1683691200000|2023-05-10 04:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|15
1683691500000|2023-05-10 04:05:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|38
1683691800000|2023-05-10 04:10:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|36
1683692100000|2023-05-10 04:15:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|24
1683692400000|2023-05-10 04:20:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|67
1683692700000|2023-05-10 04:25:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|104
1683693000000|2023-05-10 04:30:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|38
1683693300000|2023-05-10 04:35:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|25
1683693900000|2023-05-10 04:45:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|39
1683694200000|2023-05-10 04:50:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|72
1683694500000|2023-05-10 04:55:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|9
1683694800000|2023-05-10 05:00:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|64
1683695100000|2023-05-10 05:05:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|26
1683695400000|2023-05-10 05:10:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|54
1683695700000|2023-05-10 05:15:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|61
1683696000000|2023-05-10 05:20:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|27
1683696300000|2023-05-10 05:25:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|2
1683696600000|2023-05-10 05:30:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|2
1683696900000|2023-05-10 05:35:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|87
1683697200000|2023-05-10 05:40:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|50
1683697500000|2023-05-10 05:45:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|2
1683697800000|2023-05-10 05:50:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|38
1683698400000|2023-05-10 06:00:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|22
1683698700000|2023-05-10 06:05:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|81
1683699000000|2023-05-10 06:10:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|50
1683699300000|2023-05-10 06:15:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|50
1683699900000|2023-05-10 06:25:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|3
1683700200000|2023-05-10 06:30:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|15
1683700500000|2023-05-10 06:35:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|2
1683700800000|2023-05-10 06:40:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|20
1683701100000|2023-05-10 06:45:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|29
1683701400000|2023-05-10 06:50:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|40
1683701700000|2023-05-10 06:55:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|33
1683702000000|2023-05-10 07:00:00|7.37|7.27|7.35|7.25|7.37|7.27|7.34|7.24|33
1683702300000|2023-05-10 07:05:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|75
1683702600000|2023-05-10 07:10:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|135
1683702900000|2023-05-10 07:15:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|56
1683703200000|2023-05-10 07:20:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|58
1683703500000|2023-05-10 07:25:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|50
1683703800000|2023-05-10 07:30:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|4
1683704100000|2023-05-10 07:35:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|2
1683704400000|2023-05-10 07:40:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|4
1683704700000|2023-05-10 07:45:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|19
1683705000000|2023-05-10 07:50:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|41
1683705300000|2023-05-10 07:55:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|33
1683705600000|2023-05-10 08:00:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|40
1683705900000|2023-05-10 08:05:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|74
1683706200000|2023-05-10 08:10:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|66
1683706500000|2023-05-10 08:15:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|59
1683706800000|2023-05-10 08:20:00|7.34|7.24|7.33|7.23|7.35|7.25|7.33|7.23|64
1683707100000|2023-05-10 08:25:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|53
1683707400000|2023-05-10 08:30:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|83
1683707700000|2023-05-10 08:35:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|67
1683708000000|2023-05-10 08:40:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|29
1683708300000|2023-05-10 08:45:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|20
1683708600000|2023-05-10 08:50:00|7.32|7.22|7.34|7.24|7.34|7.24|7.32|7.22|29
1683708900000|2023-05-10 08:55:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|4
1683709200000|2023-05-10 09:00:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|8
1683709500000|2023-05-10 09:05:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|18
1683709800000|2023-05-10 09:10:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|18
1683710100000|2023-05-10 09:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|42
1683710400000|2023-05-10 09:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|47
1683710700000|2023-05-10 09:25:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|33
1683711000000|2023-05-10 09:30:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|14
1683711300000|2023-05-10 09:35:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|21
1683711600000|2023-05-10 09:40:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|104
1683711900000|2023-05-10 09:45:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|10
1683712200000|2023-05-10 09:50:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|40
1683712500000|2023-05-10 09:55:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|29
1683712800000|2023-05-10 10:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|41
1683713100000|2023-05-10 10:05:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|12
1683713400000|2023-05-10 10:10:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|7
1683713700000|2023-05-10 10:15:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|71
1683714000000|2023-05-10 10:20:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|65
1683714300000|2023-05-10 10:25:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|25
1683714600000|2023-05-10 10:30:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|6
1683715200000|2023-05-10 10:40:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|4
1683715500000|2023-05-10 10:45:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1683715800000|2023-05-10 10:50:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|3
1683716100000|2023-05-10 10:55:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|41
1683716700000|2023-05-10 11:05:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|16
1683717000000|2023-05-10 11:10:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|38
1683717300000|2023-05-10 11:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|12
1683717600000|2023-05-10 11:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|54
1683717900000|2023-05-10 11:25:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|4
1683718800000|2023-05-10 11:40:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|28
1683719100000|2023-05-10 11:45:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|76
1683719400000|2023-05-10 11:50:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|5
1683719700000|2023-05-10 11:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1683720000000|2023-05-10 12:00:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|31
1683720300000|2023-05-10 12:05:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|41
1683720600000|2023-05-10 12:10:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|26
1683720900000|2023-05-10 12:15:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|169
1683721200000|2023-05-10 12:20:00|7.34|7.24|7.31|7.21|7.35|7.25|7.31|7.21|90
1683721500000|2023-05-10 12:25:00|7.32|7.22|7.32|7.22|7.33|7.23|7.3|7.2|71
1683721800000|2023-05-10 12:30:00|7.33|7.23|7.41|7.31|7.44|7.34|7.33|7.23|139
1683722100000|2023-05-10 12:35:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|51
1683722400000|2023-05-10 12:40:00|7.41|7.31|7.44|7.34|7.44|7.34|7.4|7.3|70
1683722700000|2023-05-10 12:45:00|7.43|7.33|7.46|7.36|7.46|7.36|7.43|7.33|90
1683723000000|2023-05-10 12:50:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|87
1683723300000|2023-05-10 12:55:00|7.46|7.36|7.47|7.37|7.49|7.39|7.46|7.36|122
1683723600000|2023-05-10 13:00:00|7.48|7.38|7.52|7.42|7.53|7.43|7.47|7.37|111
1683723900000|2023-05-10 13:05:00|7.51|7.41|7.5|7.4|7.52|7.42|7.49|7.39|80
1683724200000|2023-05-10 13:10:00|7.51|7.41|7.51|7.41|7.51|7.41|7.49|7.39|93
1683724500000|2023-05-10 13:15:00|7.52|7.42|7.46|7.36|7.52|7.42|7.46|7.36|117
1683724800000|2023-05-10 13:20:00|7.47|7.37|7.49|7.39|7.49|7.39|7.46|7.36|77
1683725100000|2023-05-10 13:25:00|7.5|7.4|7.48|7.38|7.5|7.4|7.47|7.37|41
1683725400000|2023-05-10 13:30:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|64
1683725700000|2023-05-10 13:35:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|68
1683726000000|2023-05-10 13:40:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|21
1683726300000|2023-05-10 13:45:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|51
1683726600000|2023-05-10 13:50:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|35
1683726900000|2023-05-10 13:55:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|61
1683727200000|2023-05-10 14:00:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|25
1683727500000|2023-05-10 14:05:00|7.46|7.36|7.46|7.36|7.48|7.38|7.46|7.36|43
1683727800000|2023-05-10 14:10:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|32
1683728100000|2023-05-10 14:15:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|7
1683728400000|2023-05-10 14:20:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|20
1683728700000|2023-05-10 14:25:00|7.46|7.36|7.47|7.37|7.47|7.37|7.45|7.35|34
1683729000000|2023-05-10 14:30:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|9
1683729300000|2023-05-10 14:35:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|38
1683729600000|2023-05-10 14:40:00|7.45|7.35|7.45|7.35|7.47|7.37|7.45|7.35|83
1683729900000|2023-05-10 14:45:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|24
1683730200000|2023-05-10 14:50:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|15
1683730500000|2023-05-10 14:55:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|24
1683730800000|2023-05-10 15:00:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|46
1683731100000|2023-05-10 15:05:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|85
1683731400000|2023-05-10 15:10:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|71
1683731700000|2023-05-10 15:15:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|74
1683732000000|2023-05-10 15:20:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|29
1683732300000|2023-05-10 15:25:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|14
1683732600000|2023-05-10 15:30:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|72
1683732900000|2023-05-10 15:35:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|27
1683733200000|2023-05-10 15:40:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|20
1683733500000|2023-05-10 15:45:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|43
1683733800000|2023-05-10 15:50:00|7.46|7.36|7.45|7.35|7.47|7.37|7.44|7.34|36
1683734100000|2023-05-10 15:55:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1683734400000|2023-05-10 16:00:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|18
1683734700000|2023-05-10 16:05:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|41
1683735000000|2023-05-10 16:10:00|7.45|7.35|7.47|7.37|7.47|7.37|7.44|7.34|57
1683735300000|2023-05-10 16:15:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|26
1683735600000|2023-05-10 16:20:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|23
1683735900000|2023-05-10 16:25:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|7
1683736200000|2023-05-10 16:30:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|61
1683736500000|2023-05-10 16:35:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|72
1683736800000|2023-05-10 16:40:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|20
1683737100000|2023-05-10 16:45:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|26
1683737400000|2023-05-10 16:50:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|40
1683737700000|2023-05-10 16:55:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|52
1683738000000|2023-05-10 17:00:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|3
1683738300000|2023-05-10 17:05:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|10
1683738600000|2023-05-10 17:10:00|7.4|7.3|7.35|7.25|7.41|7.31|7.34|7.24|86
1683738900000|2023-05-10 17:15:00|7.34|7.24|7.24|7.14|7.35|7.25|7.14|7.04|257
1683739200000|2023-05-10 17:20:00|7.23|7.13|7.16|7.06|7.24|7.14|7.1|7|236
1683739500000|2023-05-10 17:25:00|7.15|7.05|7.22|7.12|7.24|7.14|7.15|7.05|180
1683739800000|2023-05-10 17:30:00|7.21|7.11|7.23|7.13|7.27|7.17|7.2|7.1|170
1683740100000|2023-05-10 17:35:00|7.24|7.14|7.24|7.14|7.25|7.15|7.22|7.12|175
1683740400000|2023-05-10 17:40:00|7.23|7.13|7.24|7.14|7.25|7.15|7.22|7.12|96
1683740700000|2023-05-10 17:45:00|7.23|7.13|7.24|7.14|7.25|7.15|7.21|7.11|76
1683741000000|2023-05-10 17:50:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|141
1683741300000|2023-05-10 17:55:00|7.22|7.12|7.26|7.16|7.27|7.17|7.22|7.12|109
1683741600000|2023-05-10 18:00:00|7.27|7.17|7.24|7.14|7.27|7.17|7.24|7.14|108
1683741900000|2023-05-10 18:05:00|7.25|7.15|7.23|7.13|7.25|7.15|7.22|7.12|69
1683742200000|2023-05-10 18:10:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|58
1683742500000|2023-05-10 18:15:00|7.22|7.12|7.26|7.16|7.27|7.17|7.22|7.12|193
1683742800000|2023-05-10 18:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|100
1683743100000|2023-05-10 18:25:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|65
1683743400000|2023-05-10 18:30:00|7.28|7.18|7.29|7.19|7.29|7.19|7.26|7.16|158
1683743700000|2023-05-10 18:35:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|35
1683744000000|2023-05-10 18:40:00|7.29|7.19|7.31|7.21|7.31|7.21|7.28|7.18|71
1683744300000|2023-05-10 18:45:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|40
1683744600000|2023-05-10 18:50:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|22
1683744900000|2023-05-10 18:55:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|52
1683745200000|2023-05-10 19:00:00|7.3|7.2|7.39|7.29|7.41|7.31|7.3|7.2|90
1683745500000|2023-05-10 19:05:00|7.4|7.3|7.38|7.28|7.4|7.3|7.37|7.27|87
1683745800000|2023-05-10 19:10:00|7.37|7.27|7.36|7.26|7.4|7.3|7.36|7.26|96
1683746100000|2023-05-10 19:15:00|7.37|7.27|7.4|7.3|7.41|7.31|7.36|7.26|62
1683746400000|2023-05-10 19:20:00|7.41|7.31|7.4|7.3|7.42|7.32|7.39|7.29|62
1683746700000|2023-05-10 19:25:00|7.39|7.29|7.42|7.32|7.43|7.33|7.39|7.29|54
1683747000000|2023-05-10 19:30:00|7.43|7.33|7.41|7.31|7.44|7.34|7.41|7.31|19
1683747300000|2023-05-10 19:35:00|7.42|7.32|7.41|7.31|7.42|7.32|7.4|7.3|40
1683747600000|2023-05-10 19:40:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|34
1683747900000|2023-05-10 19:45:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|9
1683748200000|2023-05-10 19:50:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|24
1683748500000|2023-05-10 19:55:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|27
1683748800000|2023-05-10 20:00:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|28
1683749100000|2023-05-10 20:05:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|23
1683749400000|2023-05-10 20:10:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|14
1683749700000|2023-05-10 20:15:00|7.41|7.31|7.43|7.33|7.44|7.34|7.41|7.31|9
1683750000000|2023-05-10 20:20:00|7.42|7.32|7.41|7.31|7.43|7.33|7.4|7.3|72
1683750300000|2023-05-10 20:25:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|9
1683750600000|2023-05-10 20:30:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|62
1683750900000|2023-05-10 20:35:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|19
1683751200000|2023-05-10 20:40:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|82
1683751500000|2023-05-10 20:45:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|26
1683751800000|2023-05-10 20:50:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|10
1683752100000|2023-05-10 20:55:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|13
1683752400000|2023-05-10 21:00:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|12
1683752700000|2023-05-10 21:05:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1683753000000|2023-05-10 21:10:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|12
1683753300000|2023-05-10 21:15:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|11
1683753600000|2023-05-10 21:20:00|7.41|7.31|7.36|7.26|7.42|7.32|7.36|7.26|26
1683753900000|2023-05-10 21:25:00|7.37|7.27|7.38|7.28|7.39|7.29|7.36|7.26|18
1683754200000|2023-05-10 21:30:00|7.37|7.27|7.35|7.25|7.38|7.28|7.34|7.24|25
1683754800000|2023-05-10 21:40:00|7.34|7.24|7.33|7.23|7.35|7.25|7.33|7.23|12
1683755100000|2023-05-10 21:45:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|9
1683755700000|2023-05-10 21:55:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|3
1683756000000|2023-05-10 22:00:00|7.34|7.24|7.35|7.25|7.36|7.26|7.33|7.23|34
1683756300000|2023-05-10 22:05:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|48
1683756600000|2023-05-10 22:10:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1683756900000|2023-05-10 22:15:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|19
1683757200000|2023-05-10 22:20:00|7.35|7.25|7.37|7.27|7.37|7.27|7.35|7.25|13
1683757500000|2023-05-10 22:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|9
1683757800000|2023-05-10 22:30:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|13
1683758100000|2023-05-10 22:35:00|7.34|7.24|7.37|7.27|7.37|7.27|7.34|7.24|42
1683758400000|2023-05-10 22:40:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|65
1683758700000|2023-05-10 22:45:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|45
1683759000000|2023-05-10 22:50:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|3
1683759300000|2023-05-10 22:55:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|43
1683759600000|2023-05-10 23:00:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|9
1683759900000|2023-05-10 23:05:00|7.39|7.29|7.37|7.27|7.4|7.3|7.37|7.27|79
1683760200000|2023-05-10 23:10:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|28
1683760500000|2023-05-10 23:15:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|45
1683760800000|2023-05-10 23:20:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|15
1683761100000|2023-05-10 23:25:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|18
1683761400000|2023-05-10 23:30:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|44
1683761700000|2023-05-10 23:35:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|22
1683762000000|2023-05-10 23:40:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|27
1683762300000|2023-05-10 23:45:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|59
1683762600000|2023-05-10 23:50:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|9
1683762900000|2023-05-10 23:55:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|17
1683763200000|2023-05-11 00:00:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|29
1683763500000|2023-05-11 00:05:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|56
1683763800000|2023-05-11 00:10:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|64
1683764100000|2023-05-11 00:15:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|135
1683764400000|2023-05-11 00:20:00|7.36|7.26|7.34|7.24|7.36|7.26|7.32|7.22|79
1683764700000|2023-05-11 00:25:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|65
1683765000000|2023-05-11 00:30:00|7.34|7.24|7.32|7.22|7.34|7.24|7.31|7.21|81
1683765300000|2023-05-11 00:35:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|6
1683765600000|2023-05-11 00:40:00|7.31|7.21|7.32|7.22|7.32|7.22|7.3|7.2|110
1683765900000|2023-05-11 00:45:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|32
1683766200000|2023-05-11 00:50:00|7.31|7.21|7.32|7.22|7.33|7.23|7.3|7.2|38
1683766500000|2023-05-11 00:55:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|49
1683766800000|2023-05-11 01:00:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|66
1683767100000|2023-05-11 01:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|43
1683767400000|2023-05-11 01:10:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|14
1683767700000|2023-05-11 01:15:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|36
1683768000000|2023-05-11 01:20:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|39
1683768300000|2023-05-11 01:25:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|52
1683768600000|2023-05-11 01:30:00|7.34|7.24|7.32|7.22|7.34|7.24|7.3|7.2|119
1683768900000|2023-05-11 01:35:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|23
1683769200000|2023-05-11 01:40:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|20
1683769500000|2023-05-11 01:45:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|37
1683769800000|2023-05-11 01:50:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|6
1683770100000|2023-05-11 01:55:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|28
1683770400000|2023-05-11 02:00:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|30
1683770700000|2023-05-11 02:05:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|36
1683771000000|2023-05-11 02:10:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|60
1683771300000|2023-05-11 02:15:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|33
1683771600000|2023-05-11 02:20:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|69
1683771900000|2023-05-11 02:25:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1683772200000|2023-05-11 02:30:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|15
1683772500000|2023-05-11 02:35:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|27
1683772800000|2023-05-11 02:40:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|66
1683773100000|2023-05-11 02:45:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|23
1683773400000|2023-05-11 02:50:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|26
1683773700000|2023-05-11 02:55:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|29
1683774000000|2023-05-11 03:00:00|7.32|7.22|7.32|7.22|7.33|7.23|7.3|7.2|97
1683774300000|2023-05-11 03:05:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|3
1683774600000|2023-05-11 03:10:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|69
1683774900000|2023-05-11 03:15:00|7.29|7.19|7.31|7.21|7.31|7.21|7.28|7.18|41
1683775200000|2023-05-11 03:20:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|67
1683775500000|2023-05-11 03:25:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|40
1683775800000|2023-05-11 03:30:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|28
1683776100000|2023-05-11 03:35:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|3
1683776400000|2023-05-11 03:40:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|10
1683777000000|2023-05-11 03:50:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|69
1683777300000|2023-05-11 03:55:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|80
1683777600000|2023-05-11 04:00:00|7.29|7.19|7.31|7.21|7.31|7.21|7.29|7.19|69
1683777900000|2023-05-11 04:05:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|53
1683778200000|2023-05-11 04:10:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|11
1683778500000|2023-05-11 04:15:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1683778800000|2023-05-11 04:20:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|30
1683779100000|2023-05-11 04:25:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|29
1683779700000|2023-05-11 04:35:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|5
1683780000000|2023-05-11 04:40:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|11
1683780300000|2023-05-11 04:45:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|13
1683780600000|2023-05-11 04:50:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|4
1683780900000|2023-05-11 04:55:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1683781200000|2023-05-11 05:00:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|18
1683781500000|2023-05-11 05:05:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|30
1683781800000|2023-05-11 05:10:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|11
1683782100000|2023-05-11 05:15:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|43
1683782400000|2023-05-11 05:20:00|7.32|7.22|7.32|7.22|7.32|7.22|7.3|7.2|37
1683782700000|2023-05-11 05:25:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|46
1683783000000|2023-05-11 05:30:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|52
1683783300000|2023-05-11 05:35:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|93
1683783600000|2023-05-11 05:40:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|20
1683783900000|2023-05-11 05:45:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|43
1683784200000|2023-05-11 05:50:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|81
1683784500000|2023-05-11 05:55:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|4
1683784800000|2023-05-11 06:00:00|7.34|7.24|7.32|7.22|7.34|7.24|7.32|7.22|27
1683785100000|2023-05-11 06:05:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|8
1683785400000|2023-05-11 06:10:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1683785700000|2023-05-11 06:15:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|23
1683786000000|2023-05-11 06:20:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|24
1683786600000|2023-05-11 06:30:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|17
1683786900000|2023-05-11 06:35:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|76
1683787200000|2023-05-11 06:40:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|32
1683787500000|2023-05-11 06:45:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|14
1683787800000|2023-05-11 06:50:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|34
1683788100000|2023-05-11 06:55:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|12
1683788400000|2023-05-11 07:00:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|30
1683788700000|2023-05-11 07:05:00|7.29|7.19|7.31|7.21|7.31|7.21|7.29|7.19|55
1683789000000|2023-05-11 07:10:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|78
1683789300000|2023-05-11 07:15:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|18
1683789600000|2023-05-11 07:20:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1683790200000|2023-05-11 07:30:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|27
1683790800000|2023-05-11 07:40:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|100
1683791100000|2023-05-11 07:45:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|23
1683791400000|2023-05-11 07:50:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|70
1683791700000|2023-05-11 07:55:00|7.3|7.2|7.29|7.19|7.31|7.21|7.28|7.18|84
1683792000000|2023-05-11 08:00:00|7.28|7.18|7.26|7.16|7.29|7.19|7.22|7.12|129
1683792300000|2023-05-11 08:05:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|96
1683792600000|2023-05-11 08:10:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|100
1683792900000|2023-05-11 08:15:00|7.23|7.13|7.23|7.13|7.25|7.15|7.22|7.12|89
1683793200000|2023-05-11 08:20:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|93
1683793500000|2023-05-11 08:25:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|26
1683793800000|2023-05-11 08:30:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|148
1683794100000|2023-05-11 08:35:00|7.21|7.11|7.2|7.1|7.22|7.12|7.18|7.08|110
1683794400000|2023-05-11 08:40:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|84
1683794700000|2023-05-11 08:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|21
1683795000000|2023-05-11 08:50:00|7.2|7.1|7.22|7.12|7.23|7.13|7.2|7.1|45
1683795300000|2023-05-11 08:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|88
1683795600000|2023-05-11 09:00:00|7.21|7.11|7.22|7.12|7.23|7.13|7.21|7.11|90
1683795900000|2023-05-11 09:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|51
1683796200000|2023-05-11 09:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1683796500000|2023-05-11 09:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|20
1683796800000|2023-05-11 09:20:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1683797100000|2023-05-11 09:25:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|26
1683797400000|2023-05-11 09:30:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|26
1683797700000|2023-05-11 09:35:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|9
1683798000000|2023-05-11 09:40:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1683798300000|2023-05-11 09:45:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1683798600000|2023-05-11 09:50:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|14
1683799200000|2023-05-11 10:00:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|12
1683799500000|2023-05-11 10:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|6
1683799800000|2023-05-11 10:10:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|63
1683800100000|2023-05-11 10:15:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1683800700000|2023-05-11 10:25:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|18
1683801000000|2023-05-11 10:30:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|49
1683801300000|2023-05-11 10:35:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|70
1683801600000|2023-05-11 10:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|46
1683801900000|2023-05-11 10:45:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|56
1683802200000|2023-05-11 10:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|33
1683802500000|2023-05-11 10:55:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|12
1683802800000|2023-05-11 11:00:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|42
1683803100000|2023-05-11 11:05:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|38
1683803400000|2023-05-11 11:10:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|94
1683803700000|2023-05-11 11:15:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|52
1683804000000|2023-05-11 11:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1683804300000|2023-05-11 11:25:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|42
1683804600000|2023-05-11 11:30:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|15
1683804900000|2023-05-11 11:35:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|31
1683805200000|2023-05-11 11:40:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|20
1683805500000|2023-05-11 11:45:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|31
1683805800000|2023-05-11 11:50:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|41
1683806100000|2023-05-11 11:55:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|46
1683806400000|2023-05-11 12:00:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|47
1683806700000|2023-05-11 12:05:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|41
1683807000000|2023-05-11 12:10:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|84
1683807300000|2023-05-11 12:15:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|99
1683807600000|2023-05-11 12:20:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|95
1683807900000|2023-05-11 12:25:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|63
1683808200000|2023-05-11 12:30:00|7.29|7.19|7.27|7.17|7.3|7.2|7.24|7.14|93
1683808500000|2023-05-11 12:35:00|7.26|7.16|7.26|7.16|7.28|7.18|7.25|7.15|63
1683808800000|2023-05-11 12:40:00|7.25|7.15|7.24|7.14|7.26|7.16|7.22|7.12|122
1683809100000|2023-05-11 12:45:00|7.23|7.13|7.24|7.14|7.25|7.15|7.22|7.12|32
1683809400000|2023-05-11 12:50:00|7.25|7.15|7.23|7.13|7.25|7.15|7.22|7.12|51
1683809700000|2023-05-11 12:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|17
1683810000000|2023-05-11 13:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.19|7.09|86
1683810300000|2023-05-11 13:05:00|7.21|7.11|7.21|7.11|7.23|7.13|7.21|7.11|21
1683810600000|2023-05-11 13:10:00|7.22|7.12|7.2|7.1|7.22|7.12|7.18|7.08|71
1683810900000|2023-05-11 13:15:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|56
1683811200000|2023-05-11 13:20:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|43
1683811500000|2023-05-11 13:25:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|58
1683811800000|2023-05-11 13:30:00|7.2|7.1|7.19|7.09|7.21|7.11|7.17|7.07|48
1683812100000|2023-05-11 13:35:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|70
1683812400000|2023-05-11 13:40:00|7.22|7.12|7.22|7.12|7.23|7.13|7.2|7.1|51
1683812700000|2023-05-11 13:45:00|7.23|7.13|7.19|7.09|7.23|7.13|7.18|7.08|93
1683813000000|2023-05-11 13:50:00|7.18|7.08|7.19|7.09|7.21|7.11|7.17|7.07|82
1683813300000|2023-05-11 13:55:00|7.18|7.08|7.2|7.1|7.2|7.1|7.17|7.07|81
1683813600000|2023-05-11 14:00:00|7.19|7.09|7.18|7.08|7.2|7.1|7.15|7.05|86
1683813900000|2023-05-11 14:05:00|7.17|7.07|7.16|7.06|7.18|7.08|7.15|7.05|82
1683814200000|2023-05-11 14:10:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|12
1683814500000|2023-05-11 14:15:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1683814800000|2023-05-11 14:20:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|122
1683815100000|2023-05-11 14:25:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|75
1683815400000|2023-05-11 14:30:00|7.18|7.08|7.18|7.08|7.2|7.1|7.17|7.07|63
1683815700000|2023-05-11 14:35:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|38
1683816000000|2023-05-11 14:40:00|7.17|7.07|7.15|7.05|7.17|7.07|7.14|7.04|91
1683816300000|2023-05-11 14:45:00|7.16|7.06|7.14|7.04|7.16|7.06|7.13|7.03|111
1683816600000|2023-05-11 14:50:00|7.13|7.03|7.12|7.02|7.14|7.04|7.09|6.99|98
1683816900000|2023-05-11 14:55:00|7.11|7.01|7.15|7.05|7.15|7.05|7.11|7.01|95
1683817200000|2023-05-11 15:00:00|7.14|7.04|7.16|7.06|7.17|7.07|7.14|7.04|33
1683817500000|2023-05-11 15:05:00|7.17|7.07|7.14|7.04|7.17|7.07|7.13|7.03|46
1683817800000|2023-05-11 15:10:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|65
1683818100000|2023-05-11 15:15:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|42
1683818400000|2023-05-11 15:20:00|7.12|7.02|7.15|7.05|7.15|7.05|7.12|7.02|74
1683818700000|2023-05-11 15:25:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|65
1683819000000|2023-05-11 15:30:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|10
1683819300000|2023-05-11 15:35:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|54
1683819600000|2023-05-11 15:40:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|68
1683819900000|2023-05-11 15:45:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|28
1683820200000|2023-05-11 15:50:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|36
1683820500000|2023-05-11 15:55:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|6
1683820800000|2023-05-11 16:00:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|28
1683821100000|2023-05-11 16:05:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|14
1683821400000|2023-05-11 16:10:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|63
1683821700000|2023-05-11 16:15:00|7.16|7.06|7.16|7.06|7.16|7.06|7.14|7.04|73
1683822000000|2023-05-11 16:20:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|14
1683822300000|2023-05-11 16:25:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|89
1683822600000|2023-05-11 16:30:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|29
1683822900000|2023-05-11 16:35:00|7.15|7.05|7.19|7.09|7.22|7.12|7.15|7.05|60
1683823200000|2023-05-11 16:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.14|7.04|113
1683823500000|2023-05-11 16:45:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|39
1683823800000|2023-05-11 16:50:00|7.17|7.07|7.16|7.06|7.18|7.08|7.16|7.06|14
1683824100000|2023-05-11 16:55:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|70
1683824400000|2023-05-11 17:00:00|7.13|7.03|7.13|7.03|7.15|7.05|7.13|7.03|61
1683824700000|2023-05-11 17:05:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|39
1683825000000|2023-05-11 17:10:00|7.13|7.03|7.12|7.02|7.14|7.04|7.11|7.01|24
1683825300000|2023-05-11 17:15:00|7.13|7.03|7.08|6.98|7.13|7.03|7.07|6.97|77
1683825600000|2023-05-11 17:20:00|7.09|6.99|7.01|6.91|7.1|7|6.97|6.87|113
1683825900000|2023-05-11 17:25:00|7.02|6.92|7.07|6.97|7.07|6.97|7|6.9|164
1683826200000|2023-05-11 17:30:00|7.06|6.96|7.06|6.96|7.09|6.99|7.05|6.95|153
1683826500000|2023-05-11 17:35:00|7.05|6.95|7.07|6.97|7.08|6.98|7.04|6.94|81
1683826800000|2023-05-11 17:40:00|7.06|6.96|7.04|6.94|7.07|6.97|7.04|6.94|113
1683827100000|2023-05-11 17:45:00|7.03|6.93|7.04|6.94|7.06|6.96|7.03|6.93|104
1683827400000|2023-05-11 17:50:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|76
1683827700000|2023-05-11 17:55:00|7.05|6.95|7.05|6.95|7.05|6.95|7.03|6.93|99
1683828000000|2023-05-11 18:00:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|117
1683828300000|2023-05-11 18:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|25
1683828600000|2023-05-11 18:10:00|7.02|6.92|7.03|6.93|7.04|6.94|7.01|6.91|32
1683828900000|2023-05-11 18:15:00|7.02|6.92|7|6.9|7.03|6.93|6.99|6.89|63
1683829200000|2023-05-11 18:20:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|47
1683829500000|2023-05-11 18:25:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|49
1683829800000|2023-05-11 18:30:00|7.01|6.91|7.05|6.95|7.05|6.95|7.01|6.91|49
1683830100000|2023-05-11 18:35:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|32
1683830400000|2023-05-11 18:40:00|7.06|6.96|7.06|6.96|7.07|6.97|7.04|6.94|51
1683830700000|2023-05-11 18:45:00|7.07|6.97|7.08|6.98|7.09|6.99|7.06|6.96|38
1683831000000|2023-05-11 18:50:00|7.09|6.99|7.07|6.97|7.09|6.99|7.06|6.96|53
1683831300000|2023-05-11 18:55:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|38
1683831600000|2023-05-11 19:00:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|124
1683831900000|2023-05-11 19:05:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|68
1683832200000|2023-05-11 19:10:00|7.08|6.98|7.1|7|7.1|7|7.07|6.97|71
1683832500000|2023-05-11 19:15:00|7.11|7.01|7.08|6.98|7.11|7.01|7.08|6.98|48
1683832800000|2023-05-11 19:20:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|27
1683833100000|2023-05-11 19:25:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|13
1683833400000|2023-05-11 19:30:00|7.07|6.97|7.08|6.98|7.09|6.99|7.07|6.97|14
1683833700000|2023-05-11 19:35:00|7.07|6.97|7.08|6.98|7.09|6.99|7.07|6.97|58
1683834000000|2023-05-11 19:40:00|7.09|6.99|7.01|6.91|7.09|6.99|7.01|6.91|76
1683834300000|2023-05-11 19:45:00|7.02|6.92|7.06|6.96|7.07|6.97|6.98|6.88|125
1683834600000|2023-05-11 19:50:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|79
1683834900000|2023-05-11 19:55:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|12
1683835200000|2023-05-11 20:00:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|41
1683835500000|2023-05-11 20:05:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|35
1683835800000|2023-05-11 20:10:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|71
1683836100000|2023-05-11 20:15:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|41
1683836400000|2023-05-11 20:20:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|23
1683836700000|2023-05-11 20:25:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|12
1683837000000|2023-05-11 20:30:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|40
1683837300000|2023-05-11 20:35:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|40
1683837600000|2023-05-11 20:40:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|41
1683837900000|2023-05-11 20:45:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|26
1683838200000|2023-05-11 20:50:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|11
1683838500000|2023-05-11 20:55:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|64
1683838800000|2023-05-11 21:00:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|8
1683839100000|2023-05-11 21:05:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|7
1683840000000|2023-05-11 21:20:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|2
1683840300000|2023-05-11 21:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|10
1683841200000|2023-05-11 21:40:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|9
1683841500000|2023-05-11 21:45:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|4
1683841800000|2023-05-11 21:50:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|7
1683842100000|2023-05-11 21:55:00|7.18|7.08|7.2|7.1|7.21|7.11|7.18|7.08|21
1683842400000|2023-05-11 22:00:00|7.19|7.09|7.24|7.14|7.25|7.15|7.19|7.09|40
1683842700000|2023-05-11 22:05:00|7.25|7.15|7.26|7.16|7.29|7.19|7.24|7.14|120
1683843000000|2023-05-11 22:10:00|7.25|7.15|7.28|7.18|7.29|7.19|7.25|7.15|14
1683843300000|2023-05-11 22:15:00|7.27|7.17|7.32|7.22|7.32|7.22|7.26|7.16|82
1683843600000|2023-05-11 22:20:00|7.31|7.21|7.32|7.22|7.34|7.24|7.3|7.2|78
1683843900000|2023-05-11 22:25:00|7.33|7.23|7.33|7.23|7.35|7.25|7.31|7.21|135
1683844200000|2023-05-11 22:30:00|7.32|7.22|7.31|7.21|7.34|7.24|7.3|7.2|86
1683844500000|2023-05-11 22:35:00|7.32|7.22|7.29|7.19|7.32|7.22|7.29|7.19|52
1683844800000|2023-05-11 22:40:00|7.3|7.2|7.28|7.18|7.3|7.2|7.28|7.18|41
1683845100000|2023-05-11 22:45:00|7.29|7.19|7.28|7.18|7.29|7.19|7.27|7.17|42
1683845400000|2023-05-11 22:50:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|39
1683845700000|2023-05-11 22:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|12
1683846000000|2023-05-11 23:00:00|7.3|7.2|7.27|7.17|7.3|7.2|7.27|7.17|56
1683846300000|2023-05-11 23:05:00|7.26|7.16|7.25|7.15|7.27|7.17|7.24|7.14|44
1683846600000|2023-05-11 23:10:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|12
1683846900000|2023-05-11 23:15:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|59
1683847200000|2023-05-11 23:20:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|43
1683847500000|2023-05-11 23:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|12
1683847800000|2023-05-11 23:30:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|9
1683848100000|2023-05-11 23:35:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|27
1683848400000|2023-05-11 23:40:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|57
1683848700000|2023-05-11 23:45:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|86
1683849000000|2023-05-11 23:50:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|11
1683849300000|2023-05-11 23:55:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|18
1683849600000|2023-05-12 00:00:00|7.26|7.16|7.23|7.13|7.26|7.16|7.22|7.12|42
1683849900000|2023-05-12 00:05:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|15
1683850200000|2023-05-12 00:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|4
1683850500000|2023-05-12 00:15:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|35
1683850800000|2023-05-12 00:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|48
1683851100000|2023-05-12 00:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|9
1683851400000|2023-05-12 00:30:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|47
1683851700000|2023-05-12 00:35:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|54
1683852000000|2023-05-12 00:40:00|7.22|7.12|7.24|7.14|7.24|7.14|7.21|7.11|59
1683852300000|2023-05-12 00:45:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1683852600000|2023-05-12 00:50:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|69
1683852900000|2023-05-12 00:55:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|50
1683853200000|2023-05-12 01:00:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|66
1683853500000|2023-05-12 01:05:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|18
1683853800000|2023-05-12 01:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|54
1683854100000|2023-05-12 01:15:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|66
1683854400000|2023-05-12 01:20:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|22
1683854700000|2023-05-12 01:25:00|7.21|7.11|7.19|7.09|7.21|7.11|7.19|7.09|59
1683855000000|2023-05-12 01:30:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|48
1683855300000|2023-05-12 01:35:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|20
1683855600000|2023-05-12 01:40:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|6
1683855900000|2023-05-12 01:45:00|7.2|7.1|7.19|7.09|7.2|7.1|7.17|7.07|30
1683856200000|2023-05-12 01:50:00|7.18|7.08|7.18|7.08|7.2|7.1|7.18|7.08|29
1683856500000|2023-05-12 01:55:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|42
1683856800000|2023-05-12 02:00:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|16
1683857100000|2023-05-12 02:05:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|43
1683857400000|2023-05-12 02:10:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|5
1683857700000|2023-05-12 02:15:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|17
1683858000000|2023-05-12 02:20:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|12
1683858300000|2023-05-12 02:25:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|20
1683858600000|2023-05-12 02:30:00|7.18|7.08|7.16|7.06|7.19|7.09|7.14|7.04|87
1683858900000|2023-05-12 02:35:00|7.17|7.07|7.19|7.09|7.19|7.09|7.16|7.06|57
1683859200000|2023-05-12 02:40:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|45
1683859500000|2023-05-12 02:45:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|29
1683859800000|2023-05-12 02:50:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|5
1683860100000|2023-05-12 02:55:00|7.17|7.07|7.13|7.03|7.17|7.07|7.09|6.99|115
1683860400000|2023-05-12 03:00:00|7.12|7.02|7.15|7.05|7.15|7.05|7.12|7.02|28
1683860700000|2023-05-12 03:05:00|7.14|7.04|7.12|7.02|7.15|7.05|7.12|7.02|95
1683861000000|2023-05-12 03:10:00|7.13|7.03|7.12|7.02|7.13|7.03|7.09|6.99|72
1683861300000|2023-05-12 03:15:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|36
1683861600000|2023-05-12 03:20:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|62
1683861900000|2023-05-12 03:25:00|7.11|7.01|7.13|7.03|7.13|7.03|7.1|7|53
1683862200000|2023-05-12 03:30:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|79
1683862500000|2023-05-12 03:35:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|37
1683862800000|2023-05-12 03:40:00|7.12|7.02|7.15|7.05|7.16|7.06|7.11|7.01|32
1683863100000|2023-05-12 03:45:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|57
1683863400000|2023-05-12 03:50:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|55
1683863700000|2023-05-12 03:55:00|7.14|7.04|7.13|7.03|7.14|7.04|7.11|7.01|74
1683864000000|2023-05-12 04:00:00|7.12|7.02|7.14|7.04|7.15|7.05|7.1|7|65
1683864300000|2023-05-12 04:05:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|41
1683864600000|2023-05-12 04:10:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|36
1683864900000|2023-05-12 04:15:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|36
1683865200000|2023-05-12 04:20:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|15
1683865500000|2023-05-12 04:25:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|27
1683866100000|2023-05-12 04:35:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|5
1683866400000|2023-05-12 04:40:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|8
1683866700000|2023-05-12 04:45:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|16
1683867000000|2023-05-12 04:50:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|43
1683867300000|2023-05-12 04:55:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|24
1683867600000|2023-05-12 05:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|6
1683867900000|2023-05-12 05:05:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|30
1683868200000|2023-05-12 05:10:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|9
1683868500000|2023-05-12 05:15:00|7.21|7.11|7.18|7.08|7.21|7.11|7.18|7.08|72
1683868800000|2023-05-12 05:20:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|75
1683869100000|2023-05-12 05:25:00|7.18|7.08|7.2|7.1|7.2|7.1|7.18|7.08|65
1683869400000|2023-05-12 05:30:00|7.21|7.11|7.19|7.09|7.21|7.11|7.19|7.09|53
1683869700000|2023-05-12 05:35:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|47
1683870000000|2023-05-12 05:40:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|52
1683870300000|2023-05-12 05:45:00|7.19|7.09|7.16|7.06|7.19|7.09|7.15|7.05|28
1683870600000|2023-05-12 05:50:00|7.15|7.05|7.1|7|7.15|7.05|7.07|6.97|135
1683870900000|2023-05-12 05:55:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|105
1683871200000|2023-05-12 06:00:00|7.1|7|7.1|7|7.11|7.01|7.08|6.98|69
1683871500000|2023-05-12 06:05:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|45
1683871800000|2023-05-12 06:10:00|7.08|6.98|7.09|6.99|7.12|7.02|7.07|6.97|82
1683872100000|2023-05-12 06:15:00|7.1|7|7.08|6.98|7.12|7.02|7.08|6.98|75
1683872400000|2023-05-12 06:20:00|7.07|6.97|7.06|6.96|7.09|6.99|7.05|6.95|44
1683872700000|2023-05-12 06:25:00|7.05|6.95|7.02|6.92|7.07|6.97|7.02|6.92|106
1683873000000|2023-05-12 06:30:00|7.03|6.93|7.04|6.94|7.06|6.96|7.02|6.92|142
1683873300000|2023-05-12 06:35:00|7.05|6.95|6.99|6.89|7.05|6.95|6.99|6.89|141
1683873600000|2023-05-12 06:40:00|7|6.9|7.01|6.91|7.02|6.92|6.99|6.89|172
1683873900000|2023-05-12 06:45:00|7.02|6.92|7.02|6.92|7.03|6.93|6.99|6.89|131
1683874200000|2023-05-12 06:50:00|7.03|6.93|7.06|6.96|7.06|6.96|7.02|6.92|40
1683874500000|2023-05-12 06:55:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|62
1683874800000|2023-05-12 07:00:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|60
1683875100000|2023-05-12 07:05:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|40
1683875400000|2023-05-12 07:10:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|8
1683875700000|2023-05-12 07:15:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|46
1683876000000|2023-05-12 07:20:00|7.09|6.99|7.1|7|7.1|7|7.07|6.97|42
1683876300000|2023-05-12 07:25:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|83
1683876600000|2023-05-12 07:30:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|86
1683876900000|2023-05-12 07:35:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|19
1683877200000|2023-05-12 07:40:00|7.09|6.99|7.07|6.97|7.09|6.99|7.06|6.96|41
1683877500000|2023-05-12 07:45:00|7.06|6.96|7.08|6.98|7.09|6.99|7.06|6.96|41
1683877800000|2023-05-12 07:50:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|9
1683878100000|2023-05-12 07:55:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|31
1683878400000|2023-05-12 08:00:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|11
1683878700000|2023-05-12 08:05:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|4
1683879000000|2023-05-12 08:10:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|32
1683879300000|2023-05-12 08:15:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|51
1683879600000|2023-05-12 08:20:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|16
1683879900000|2023-05-12 08:25:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1683880200000|2023-05-12 08:30:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|60
1683880500000|2023-05-12 08:35:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|29
1683880800000|2023-05-12 08:40:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|46
1683881100000|2023-05-12 08:45:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|26
1683881400000|2023-05-12 08:50:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|24
1683881700000|2023-05-12 08:55:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|34
1683882000000|2023-05-12 09:00:00|7.09|6.99|7.11|7.01|7.11|7.01|7.08|6.98|23
1683882300000|2023-05-12 09:05:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|29
1683882600000|2023-05-12 09:10:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|65
1683882900000|2023-05-12 09:15:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|30
1683883200000|2023-05-12 09:20:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|79
1683883500000|2023-05-12 09:25:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|19
1683883800000|2023-05-12 09:30:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|62
1683884100000|2023-05-12 09:35:00|7.1|7|7.1|7|7.11|7.01|7.1|7|3
1683884400000|2023-05-12 09:40:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|78
1683884700000|2023-05-12 09:45:00|7.11|7.01|7.14|7.04|7.14|7.04|7.11|7.01|46
1683885000000|2023-05-12 09:50:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|82
1683885300000|2023-05-12 09:55:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|70
1683885600000|2023-05-12 10:00:00|7.15|7.05|7.16|7.06|7.18|7.08|7.15|7.05|34
1683885900000|2023-05-12 10:05:00|7.17|7.07|7.22|7.12|7.22|7.12|7.17|7.07|52
1683886200000|2023-05-12 10:10:00|7.21|7.11|7.21|7.11|7.22|7.12|7.19|7.09|55
1683886500000|2023-05-12 10:15:00|7.22|7.12|7.25|7.15|7.26|7.16|7.22|7.12|88
1683886800000|2023-05-12 10:20:00|7.26|7.16|7.31|7.21|7.31|7.21|7.25|7.15|78
1683887100000|2023-05-12 10:25:00|7.3|7.2|7.32|7.22|7.32|7.22|7.26|7.16|35
1683887400000|2023-05-12 10:30:00|7.31|7.21|7.28|7.18|7.33|7.23|7.28|7.18|100
1683887700000|2023-05-12 10:35:00|7.29|7.19|7.26|7.16|7.3|7.2|7.26|7.16|58
1683888000000|2023-05-12 10:40:00|7.27|7.17|7.25|7.15|7.27|7.17|7.24|7.14|15
1683888300000|2023-05-12 10:45:00|7.24|7.14|7.25|7.15|7.27|7.17|7.23|7.13|50
1683888600000|2023-05-12 10:50:00|7.26|7.16|7.26|7.16|7.26|7.16|7.24|7.14|47
1683888900000|2023-05-12 10:55:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|44
1683889200000|2023-05-12 11:00:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|32
1683889500000|2023-05-12 11:05:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|61
1683889800000|2023-05-12 11:10:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|67
1683890100000|2023-05-12 11:15:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|133
1683890400000|2023-05-12 11:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|44
1683890700000|2023-05-12 11:25:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|85
1683891000000|2023-05-12 11:30:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|87
1683891300000|2023-05-12 11:35:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|30
1683891600000|2023-05-12 11:40:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|8
1683891900000|2023-05-12 11:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|15
1683892200000|2023-05-12 11:50:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|3
1683892500000|2023-05-12 11:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|23
1683892800000|2023-05-12 12:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|74
1683893100000|2023-05-12 12:05:00|7.21|7.11|7.22|7.12|7.23|7.13|7.21|7.11|16
1683893400000|2023-05-12 12:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1683893700000|2023-05-12 12:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|40
1683894000000|2023-05-12 12:20:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|35
1683894300000|2023-05-12 12:25:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|10
1683894600000|2023-05-12 12:30:00|7.22|7.12|7.24|7.14|7.25|7.15|7.21|7.11|25
1683894900000|2023-05-12 12:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|6
1683895200000|2023-05-12 12:40:00|7.23|7.13|7.25|7.15|7.26|7.16|7.23|7.13|33
1683895500000|2023-05-12 12:45:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|37
1683895800000|2023-05-12 12:50:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|30
1683896100000|2023-05-12 12:55:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|39
1683896400000|2023-05-12 13:00:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|45
1683896700000|2023-05-12 13:05:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|26
1683897000000|2023-05-12 13:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|4
1683897300000|2023-05-12 13:15:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|23
1683897600000|2023-05-12 13:20:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1683897900000|2023-05-12 13:25:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|22
1683898200000|2023-05-12 13:30:00|7.22|7.12|7.24|7.14|7.25|7.15|7.22|7.12|35
1683898500000|2023-05-12 13:35:00|7.25|7.15|7.22|7.12|7.25|7.15|7.22|7.12|38
1683898800000|2023-05-12 13:40:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|21
1683899100000|2023-05-12 13:45:00|7.24|7.14|7.21|7.11|7.24|7.14|7.21|7.11|40
1683899400000|2023-05-12 13:50:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|28
1683899700000|2023-05-12 13:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|45
1683900000000|2023-05-12 14:00:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|40
1683900300000|2023-05-12 14:05:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|34
1683900600000|2023-05-12 14:10:00|7.19|7.09|7.23|7.13|7.24|7.14|7.19|7.09|33
1683900900000|2023-05-12 14:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|86
1683901200000|2023-05-12 14:20:00|7.22|7.12|7.21|7.11|7.23|7.13|7.21|7.11|28
1683901500000|2023-05-12 14:25:00|7.22|7.12|7.21|7.11|7.23|7.13|7.2|7.1|56
1683901800000|2023-05-12 14:30:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|37
1683902100000|2023-05-12 14:35:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|23
1683902400000|2023-05-12 14:40:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|21
1683902700000|2023-05-12 14:45:00|7.21|7.11|7.18|7.08|7.21|7.11|7.17|7.07|66
1683903000000|2023-05-12 14:50:00|7.19|7.09|7.17|7.07|7.19|7.09|7.16|7.06|49
1683903300000|2023-05-12 14:55:00|7.16|7.06|7.15|7.05|7.17|7.07|7.14|7.04|52
1683903600000|2023-05-12 15:00:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|28
1683903900000|2023-05-12 15:05:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|43
1683904200000|2023-05-12 15:10:00|7.17|7.07|7.15|7.05|7.17|7.07|7.14|7.04|75
1683904500000|2023-05-12 15:15:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|50
1683904800000|2023-05-12 15:20:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|33
1683905100000|2023-05-12 15:25:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|27
1683905400000|2023-05-12 15:30:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|22
1683905700000|2023-05-12 15:35:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|10
1683906000000|2023-05-12 15:40:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|38
1683906300000|2023-05-12 15:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|65
1683906600000|2023-05-12 15:50:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|16
1683906900000|2023-05-12 15:55:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|48
1683907200000|2023-05-12 16:00:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|41
1683907500000|2023-05-12 16:05:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|82
1683907800000|2023-05-12 16:10:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|62
1683908100000|2023-05-12 16:15:00|7.18|7.08|7.2|7.1|7.2|7.1|7.17|7.07|53
1683908400000|2023-05-12 16:20:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|61
1683908700000|2023-05-12 16:25:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|30
1683909000000|2023-05-12 16:30:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|11
1683909300000|2023-05-12 16:35:00|7.17|7.07|7.16|7.06|7.18|7.08|7.15|7.05|30
1683909600000|2023-05-12 16:40:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|20
1683909900000|2023-05-12 16:45:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|19
1683910200000|2023-05-12 16:50:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|39
1683910500000|2023-05-12 16:55:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|33
1683910800000|2023-05-12 17:00:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|6
1683911100000|2023-05-12 17:05:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|6
1683911400000|2023-05-12 17:10:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|25
1683911700000|2023-05-12 17:15:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|2
1683912000000|2023-05-12 17:20:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|46
1683912300000|2023-05-12 17:25:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|31
1683912600000|2023-05-12 17:30:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|60
1683912900000|2023-05-12 17:35:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|46
1683913200000|2023-05-12 17:40:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|80
1683913500000|2023-05-12 17:45:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|31
1683913800000|2023-05-12 17:50:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|6
1683914100000|2023-05-12 17:55:00|7.21|7.11|7.18|7.08|7.21|7.11|7.18|7.08|20
1683914400000|2023-05-12 18:00:00|7.19|7.09|7.2|7.1|7.21|7.11|7.18|7.08|46
1683914700000|2023-05-12 18:05:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|30
1683915000000|2023-05-12 18:10:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|92
1683915300000|2023-05-12 18:15:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|46
1683915600000|2023-05-12 18:20:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|41
1683915900000|2023-05-12 18:25:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1683916200000|2023-05-12 18:30:00|7.17|7.07|7.19|7.09|7.19|7.09|7.17|7.07|5
1683916500000|2023-05-12 18:35:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|11
1683916800000|2023-05-12 18:40:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1683917100000|2023-05-12 18:45:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|32
1683917400000|2023-05-12 18:50:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|44
1683917700000|2023-05-12 18:55:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|67
1683918000000|2023-05-12 19:00:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|19
1683918300000|2023-05-12 19:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.14|7.04|53
1683918600000|2023-05-12 19:10:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|40
1683918900000|2023-05-12 19:15:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|20
1683919200000|2023-05-12 19:20:00|7.15|7.05|7.13|7.03|7.16|7.06|7.13|7.03|41
1683919500000|2023-05-12 19:25:00|7.12|7.02|7.09|6.99|7.12|7.02|7.03|6.93|207
1683919800000|2023-05-12 19:30:00|7.1|7|7.08|6.98|7.11|7.01|7.08|6.98|91
1683920100000|2023-05-12 19:35:00|7.07|6.97|7.07|6.97|7.08|6.98|7.04|6.94|127
1683920400000|2023-05-12 19:40:00|7.08|6.98|7.09|6.99|7.1|7|7.04|6.94|134
1683920700000|2023-05-12 19:45:00|7.1|7|7.08|6.98|7.1|7|7.07|6.97|63
1683921000000|2023-05-12 19:50:00|7.07|6.97|7.1|7|7.11|7.01|7.06|6.96|52
1683921300000|2023-05-12 19:55:00|7.11|7.01|7.18|7.08|7.2|7.1|7.1|7|114
1683921600000|2023-05-12 20:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.16|7.06|71
1683921900000|2023-05-12 20:05:00|7.18|7.08|7.2|7.1|7.2|7.1|7.17|7.07|45
1683922200000|2023-05-12 20:10:00|7.19|7.09|7.17|7.07|7.19|7.09|7.16|7.06|39
1683922500000|2023-05-12 20:15:00|7.18|7.08|7.19|7.09|7.2|7.1|7.17|7.07|16
1683922800000|2023-05-12 20:20:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|19
1683923100000|2023-05-12 20:25:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|27
1683923400000|2023-05-12 20:30:00|7.16|7.06|7.17|7.07|7.19|7.09|7.16|7.06|16
1683923700000|2023-05-12 20:35:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|54
1683924000000|2023-05-12 20:40:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|55
1683924300000|2023-05-12 20:45:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|26
1683924600000|2023-05-12 20:50:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|14
1683924900000|2023-05-12 20:55:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|5
1683961200000|2023-05-13 07:00:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1683961800000|2023-05-13 07:10:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|4
1683962100000|2023-05-13 07:15:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|6
1683962400000|2023-05-13 07:20:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|3
1683962700000|2023-05-13 07:25:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|5
1683963000000|2023-05-13 07:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|5
1683963600000|2023-05-13 07:40:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|8
1683963900000|2023-05-13 07:45:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1683964200000|2023-05-13 07:50:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1683964500000|2023-05-13 07:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|12
1683964800000|2023-05-13 08:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1683965700000|2023-05-13 08:15:00|7.25|7.15|7.24|7.14|7.26|7.16|7.24|7.14|4
1683966000000|2023-05-13 08:20:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|10
1683966300000|2023-05-13 08:25:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1683966600000|2023-05-13 08:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1683967500000|2023-05-13 08:45:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|8
1683967800000|2023-05-13 08:50:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|6
1683968100000|2023-05-13 08:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|5
1683968400000|2023-05-13 09:00:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1683968700000|2023-05-13 09:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1683969000000|2023-05-13 09:10:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1683969300000|2023-05-13 09:15:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1683969600000|2023-05-13 09:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|8
1683970200000|2023-05-13 09:30:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|4
1683970800000|2023-05-13 09:40:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|14
1683971100000|2023-05-13 09:45:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|5
1683971400000|2023-05-13 09:50:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1683972000000|2023-05-13 10:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1683972300000|2023-05-13 10:05:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|5
1683972600000|2023-05-13 10:10:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|12
1683973200000|2023-05-13 10:20:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|5
1683973500000|2023-05-13 10:25:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|14
1683973800000|2023-05-13 10:30:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|14
1683974100000|2023-05-13 10:35:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1683974700000|2023-05-13 10:45:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|5
1683975000000|2023-05-13 10:50:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|7
1683975300000|2023-05-13 10:55:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1683975600000|2023-05-13 11:00:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|6
1683975900000|2023-05-13 11:05:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|6
1683976500000|2023-05-13 11:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1683976800000|2023-05-13 11:20:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|8
1683977100000|2023-05-13 11:25:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|12
1683977400000|2023-05-13 11:30:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1683977700000|2023-05-13 11:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1683979200000|2023-05-13 12:00:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|4
1683979800000|2023-05-13 12:10:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|6
1683980100000|2023-05-13 12:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1683980400000|2023-05-13 12:20:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1683981000000|2023-05-13 12:30:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1683981300000|2023-05-13 12:35:00|7.23|7.13|7.25|7.15|7.26|7.16|7.23|7.13|13
1683981600000|2023-05-13 12:40:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1683981900000|2023-05-13 12:45:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1683982200000|2023-05-13 12:50:00|7.24|7.14|7.22|7.12|7.24|7.14|7.21|7.11|19
1683982500000|2023-05-13 12:55:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|5
1683982800000|2023-05-13 13:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|15
1683983100000|2023-05-13 13:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1683983400000|2023-05-13 13:10:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1683983700000|2023-05-13 13:15:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1683984000000|2023-05-13 13:20:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1683984600000|2023-05-13 13:30:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1683984900000|2023-05-13 13:35:00|7.21|7.11|7.2|7.1|7.22|7.12|7.19|7.09|10
1683985200000|2023-05-13 13:40:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|8
1683985500000|2023-05-13 13:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|4
1683985800000|2023-05-13 13:50:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|25
1683986400000|2023-05-13 14:00:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1683986700000|2023-05-13 14:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1683987000000|2023-05-13 14:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|4
1683987300000|2023-05-13 14:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|7
1683987600000|2023-05-13 14:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|8
1683987900000|2023-05-13 14:25:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|3
1683988200000|2023-05-13 14:30:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|26
1683988500000|2023-05-13 14:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|15
1683988800000|2023-05-13 14:40:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1683989100000|2023-05-13 14:45:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1683989400000|2023-05-13 14:50:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1683989700000|2023-05-13 14:55:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|6
1683990000000|2023-05-13 15:00:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|8
1683990300000|2023-05-13 15:05:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1683990600000|2023-05-13 15:10:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|5
1683990900000|2023-05-13 15:15:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|12
1683991500000|2023-05-13 15:25:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|3
1683992100000|2023-05-13 15:35:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|8
1683992700000|2023-05-13 15:45:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|7
1683993000000|2023-05-13 15:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|17
1683993300000|2023-05-13 15:55:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1683993600000|2023-05-13 16:00:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|3
1683993900000|2023-05-13 16:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1683994800000|2023-05-13 16:20:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|6
1683995100000|2023-05-13 16:25:00|7.23|7.13|7.24|7.14|7.24|7.14|7.22|7.12|4
1683995400000|2023-05-13 16:30:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1683995700000|2023-05-13 16:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1683996000000|2023-05-13 16:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|7
1683996300000|2023-05-13 16:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|5
1683996600000|2023-05-13 16:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|39
1683997200000|2023-05-13 17:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|19
1683997500000|2023-05-13 17:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|10
1683997800000|2023-05-13 17:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|6
1683998100000|2023-05-13 17:15:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1683998700000|2023-05-13 17:25:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|13
1683999000000|2023-05-13 17:30:00|7.23|7.13|7.21|7.11|7.24|7.14|7.21|7.11|13
1683999300000|2023-05-13 17:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1683999600000|2023-05-13 17:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|11
1683999900000|2023-05-13 17:45:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1684000200000|2023-05-13 17:50:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1684000500000|2023-05-13 17:55:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1684000800000|2023-05-13 18:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|12
1684001100000|2023-05-13 18:05:00|7.23|7.13|7.24|7.14|7.24|7.14|7.22|7.12|14
1684001700000|2023-05-13 18:15:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|7
1684002000000|2023-05-13 18:20:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1684002300000|2023-05-13 18:25:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|20
1684002600000|2023-05-13 18:30:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|19
1684002900000|2023-05-13 18:35:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|28
1684003200000|2023-05-13 18:40:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|7
1684003500000|2023-05-13 18:45:00|7.25|7.15|7.27|7.17|7.27|7.17|7.24|7.14|19
1684003800000|2023-05-13 18:50:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|20
1684004100000|2023-05-13 18:55:00|7.24|7.14|7.21|7.11|7.24|7.14|7.2|7.1|20
1684004400000|2023-05-13 19:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|25
1684004700000|2023-05-13 19:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|18
1684005000000|2023-05-13 19:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|10
1684005300000|2023-05-13 19:15:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|23
1684005900000|2023-05-13 19:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|12
1684006200000|2023-05-13 19:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|8
1684006500000|2023-05-13 19:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1684006800000|2023-05-13 19:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|4
1684007100000|2023-05-13 19:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|3
1684007400000|2023-05-13 19:50:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|8
1684007700000|2023-05-13 19:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|3
1684008000000|2023-05-13 20:00:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1684008300000|2023-05-13 20:05:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1684008600000|2023-05-13 20:10:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|7
1684008900000|2023-05-13 20:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1684009200000|2023-05-13 20:20:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1684009500000|2023-05-13 20:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1684010100000|2023-05-13 20:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|7
1684010400000|2023-05-13 20:40:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|24
1684010700000|2023-05-13 20:45:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1684011000000|2023-05-13 20:50:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1684011300000|2023-05-13 20:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1684011600000|2023-05-13 21:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|13
1684011900000|2023-05-13 21:05:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1684012500000|2023-05-13 21:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1684012800000|2023-05-13 21:20:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1684013100000|2023-05-13 21:25:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|15
1684013400000|2023-05-13 21:30:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|7
1684013700000|2023-05-13 21:35:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1684014000000|2023-05-13 21:40:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|4
1684014300000|2023-05-13 21:45:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1684014600000|2023-05-13 21:50:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1684014900000|2023-05-13 21:55:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|10
1684015200000|2023-05-13 22:00:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1684015500000|2023-05-13 22:05:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|4
1684015800000|2023-05-13 22:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|12
1684016100000|2023-05-13 22:15:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1684017000000|2023-05-13 22:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1684017300000|2023-05-13 22:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|6
1684017600000|2023-05-13 22:40:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1684017900000|2023-05-13 22:45:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|7
1684019400000|2023-05-13 23:10:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|4
1684019700000|2023-05-13 23:15:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|4
1684020000000|2023-05-13 23:20:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1684020300000|2023-05-13 23:25:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1684020600000|2023-05-13 23:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|11
1684021200000|2023-05-13 23:40:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|15
1684021500000|2023-05-13 23:45:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|5
1684021800000|2023-05-13 23:50:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1684022100000|2023-05-13 23:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|8
1684022400000|2023-05-14 00:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|14
1684022700000|2023-05-14 00:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|4
1684023000000|2023-05-14 00:10:00|7.21|7.11|7.22|7.12|7.23|7.13|7.21|7.11|18
1684023300000|2023-05-14 00:15:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|4
1684023600000|2023-05-14 00:20:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1684023900000|2023-05-14 00:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|15
1684024200000|2023-05-14 00:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|6
1684024500000|2023-05-14 00:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1684024800000|2023-05-14 00:40:00|7.21|7.11|7.2|7.1|7.21|7.11|7.18|7.08|26
1684025100000|2023-05-14 00:45:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|8
1684025400000|2023-05-14 00:50:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|3
1684025700000|2023-05-14 00:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1684026000000|2023-05-14 01:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|11
1684026300000|2023-05-14 01:05:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1684026600000|2023-05-14 01:10:00|7.21|7.11|7.19|7.09|7.21|7.11|7.19|7.09|19
1684026900000|2023-05-14 01:15:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|24
1684027200000|2023-05-14 01:20:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1684027500000|2023-05-14 01:25:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|7
1684027800000|2023-05-14 01:30:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|2
1684028100000|2023-05-14 01:35:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|12
1684028400000|2023-05-14 01:40:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|7
1684028700000|2023-05-14 01:45:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|8
1684029300000|2023-05-14 01:55:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|7
1684029600000|2023-05-14 02:00:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|15
1684029900000|2023-05-14 02:05:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1684030200000|2023-05-14 02:10:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1684030500000|2023-05-14 02:15:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1684030800000|2023-05-14 02:20:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1684031700000|2023-05-14 02:35:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1684032300000|2023-05-14 02:45:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1684032600000|2023-05-14 02:50:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1684032900000|2023-05-14 02:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|16
1684033200000|2023-05-14 03:00:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1684033500000|2023-05-14 03:05:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|8
1684033800000|2023-05-14 03:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|6
1684034100000|2023-05-14 03:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|23
1684034400000|2023-05-14 03:20:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1684034700000|2023-05-14 03:25:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1684035300000|2023-05-14 03:35:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1684035900000|2023-05-14 03:45:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1684036200000|2023-05-14 03:50:00|7.25|7.15|7.24|7.14|7.26|7.16|7.24|7.14|8
1684036800000|2023-05-14 04:00:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1684037100000|2023-05-14 04:05:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|20
1684037400000|2023-05-14 04:10:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|13
1684037700000|2023-05-14 04:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1684038600000|2023-05-14 04:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|15
1684038900000|2023-05-14 04:35:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|7
1684039200000|2023-05-14 04:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1684039800000|2023-05-14 04:50:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|20
1684040100000|2023-05-14 04:55:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|6
1684040400000|2023-05-14 05:00:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1684041000000|2023-05-14 05:10:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|7
1684041300000|2023-05-14 05:15:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1684041900000|2023-05-14 05:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|10
1684042200000|2023-05-14 05:30:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1684042800000|2023-05-14 05:40:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|10
1684043400000|2023-05-14 05:50:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1684043700000|2023-05-14 05:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1684044000000|2023-05-14 06:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1684044300000|2023-05-14 06:05:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1684045500000|2023-05-14 06:25:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1684045800000|2023-05-14 06:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1684046100000|2023-05-14 06:35:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|5
1684046400000|2023-05-14 06:40:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1684046700000|2023-05-14 06:45:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1684047300000|2023-05-14 06:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1684047600000|2023-05-14 07:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|7
1684047900000|2023-05-14 07:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1684048200000|2023-05-14 07:10:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|2
1684048800000|2023-05-14 07:20:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|6
1684049100000|2023-05-14 07:25:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|2
1684049400000|2023-05-14 07:30:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|13
1684049700000|2023-05-14 07:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|12
1684050000000|2023-05-14 07:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|5
1684050300000|2023-05-14 07:45:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|11
1684050600000|2023-05-14 07:50:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|18
1684050900000|2023-05-14 07:55:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|6
1684051200000|2023-05-14 08:00:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1684051500000|2023-05-14 08:05:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|7
1684051800000|2023-05-14 08:10:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|4
1684052100000|2023-05-14 08:15:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1684053000000|2023-05-14 08:30:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1684053900000|2023-05-14 08:45:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1684054500000|2023-05-14 08:55:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1684055100000|2023-05-14 09:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1684055400000|2023-05-14 09:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1684055700000|2023-05-14 09:15:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|6
1684056000000|2023-05-14 09:20:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|7
1684056600000|2023-05-14 09:30:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1684056900000|2023-05-14 09:35:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1684057200000|2023-05-14 09:40:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|5
1684058100000|2023-05-14 09:55:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|7
1684058400000|2023-05-14 10:00:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1684060200000|2023-05-14 10:30:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1684061100000|2023-05-14 10:45:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|9
1684061400000|2023-05-14 10:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|5
1684061700000|2023-05-14 10:55:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1684062600000|2023-05-14 11:10:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|3
1684062900000|2023-05-14 11:15:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|5
1684063200000|2023-05-14 11:20:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|12
1684063500000|2023-05-14 11:25:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1684063800000|2023-05-14 11:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|6
1684064100000|2023-05-14 11:35:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|8
1684064400000|2023-05-14 11:40:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1684065000000|2023-05-14 11:50:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1684065300000|2023-05-14 11:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1684065600000|2023-05-14 12:00:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|9
1684065900000|2023-05-14 12:05:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|9
1684066500000|2023-05-14 12:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1684066800000|2023-05-14 12:20:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1684067100000|2023-05-14 12:25:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1684067400000|2023-05-14 12:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|7
1684068000000|2023-05-14 12:40:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|5
1684068300000|2023-05-14 12:45:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|3
1684068900000|2023-05-14 12:55:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|23
1684069200000|2023-05-14 13:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|8
1684069500000|2023-05-14 13:05:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|5
1684069800000|2023-05-14 13:10:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|6
1684070400000|2023-05-14 13:20:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|11
1684070700000|2023-05-14 13:25:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1684071000000|2023-05-14 13:30:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|12
1684071300000|2023-05-14 13:35:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1684071600000|2023-05-14 13:40:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|7
1684071900000|2023-05-14 13:45:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|3
1684072200000|2023-05-14 13:50:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|8
1684072500000|2023-05-14 13:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|10
1684072800000|2023-05-14 14:00:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|20
1684073100000|2023-05-14 14:05:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|7
1684073700000|2023-05-14 14:15:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|14
1684074000000|2023-05-14 14:20:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|7
1684074300000|2023-05-14 14:25:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|5
1684074600000|2023-05-14 14:30:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|10
1684074900000|2023-05-14 14:35:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|9
1684075200000|2023-05-14 14:40:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1684075500000|2023-05-14 14:45:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|7
1684075800000|2023-05-14 14:50:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|13
1684076100000|2023-05-14 14:55:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|27
1684076400000|2023-05-14 15:00:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|19
1684076700000|2023-05-14 15:05:00|7.29|7.19|7.31|7.21|7.32|7.22|7.29|7.19|25
1684077000000|2023-05-14 15:10:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|38
1684077300000|2023-05-14 15:15:00|7.3|7.2|7.32|7.22|7.32|7.22|7.3|7.2|33
1684077600000|2023-05-14 15:20:00|7.31|7.21|7.3|7.2|7.32|7.22|7.29|7.19|22
1684077900000|2023-05-14 15:25:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|12
1684078200000|2023-05-14 15:30:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|2
1684078500000|2023-05-14 15:35:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|9
1684078800000|2023-05-14 15:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|7
1684079100000|2023-05-14 15:45:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|19
1684079400000|2023-05-14 15:50:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1684079700000|2023-05-14 15:55:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|6
1684080000000|2023-05-14 16:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|3
1684080300000|2023-05-14 16:05:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|9
1684080600000|2023-05-14 16:10:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|17
1684080900000|2023-05-14 16:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|6
1684081200000|2023-05-14 16:20:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|6
1684081500000|2023-05-14 16:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1684082100000|2023-05-14 16:35:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|6
1684082400000|2023-05-14 16:40:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|4
1684082700000|2023-05-14 16:45:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|21
1684083000000|2023-05-14 16:50:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|4
1684083300000|2023-05-14 16:55:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|13
1684083600000|2023-05-14 17:00:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|10
1684083900000|2023-05-14 17:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|3
1684084200000|2023-05-14 17:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1684084500000|2023-05-14 17:15:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|9
1684085100000|2023-05-14 17:25:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|2
1684085400000|2023-05-14 17:30:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|4
1684085700000|2023-05-14 17:35:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1684086300000|2023-05-14 17:45:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|7
1684086600000|2023-05-14 17:50:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1684087200000|2023-05-14 18:00:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1684087500000|2023-05-14 18:05:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|9
1684087800000|2023-05-14 18:10:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|16
1684088100000|2023-05-14 18:15:00|7.24|7.14|7.22|7.12|7.24|7.14|7.19|7.09|33
1684088400000|2023-05-14 18:20:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|4
1684088700000|2023-05-14 18:25:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|12
1684089000000|2023-05-14 18:30:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1684089300000|2023-05-14 18:35:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1684090200000|2023-05-14 18:50:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1684090500000|2023-05-14 18:55:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1684090800000|2023-05-14 19:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1684091100000|2023-05-14 19:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|8
1684091700000|2023-05-14 19:15:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|5
1684092000000|2023-05-14 19:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|6
1684092300000|2023-05-14 19:25:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|9
1684092900000|2023-05-14 19:35:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|4
1684093200000|2023-05-14 19:40:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|7
1684094100000|2023-05-14 19:55:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1684094400000|2023-05-14 20:00:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1684094700000|2023-05-14 20:05:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1684095000000|2023-05-14 20:10:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|5
1684095300000|2023-05-14 20:15:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1684095600000|2023-05-14 20:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|6
1684095900000|2023-05-14 20:25:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1684096200000|2023-05-14 20:30:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1684096500000|2023-05-14 20:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1684096800000|2023-05-14 20:40:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|10
1684097100000|2023-05-14 20:45:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|16
1684097400000|2023-05-14 20:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1684097700000|2023-05-14 20:55:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1684098000000|2023-05-14 21:00:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|13
1684098300000|2023-05-14 21:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1684098600000|2023-05-14 21:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1684098900000|2023-05-14 21:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|7
1684099200000|2023-05-14 21:20:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|25
1684099800000|2023-05-14 21:30:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1684100100000|2023-05-14 21:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1684100400000|2023-05-14 21:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|29
1684100700000|2023-05-14 21:45:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|18
1684101600000|2023-05-14 22:00:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|22
1684101900000|2023-05-14 22:05:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|32
1684102200000|2023-05-14 22:10:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|29
1684102500000|2023-05-14 22:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1684102800000|2023-05-14 22:20:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|35
1684103100000|2023-05-14 22:25:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|25
1684103400000|2023-05-14 22:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|23
1684103700000|2023-05-14 22:35:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|21
1684104000000|2023-05-14 22:40:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|7
1684104900000|2023-05-14 22:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1684105500000|2023-05-14 23:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|29
1684105800000|2023-05-14 23:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|7
1684106100000|2023-05-14 23:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|61
1684106400000|2023-05-14 23:20:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|57
1684107000000|2023-05-14 23:30:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|15
1684107300000|2023-05-14 23:35:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|53
1684107600000|2023-05-14 23:40:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|5
1684107900000|2023-05-14 23:45:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|43
1684108200000|2023-05-14 23:50:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|32
1684108800000|2023-05-15 00:00:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|34
1684109100000|2023-05-15 00:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|13
1684109400000|2023-05-15 00:10:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|35
1684109700000|2023-05-15 00:15:00|7.24|7.14|7.22|7.12|7.25|7.15|7.19|7.09|61
1684110000000|2023-05-15 00:20:00|7.21|7.11|7.22|7.12|7.23|7.13|7.21|7.11|34
1684110300000|2023-05-15 00:25:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|45
1684110600000|2023-05-15 00:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.2|7.1|91
1684110900000|2023-05-15 00:35:00|7.21|7.11|7.19|7.09|7.23|7.13|7.17|7.07|87
1684111200000|2023-05-15 00:40:00|7.18|7.08|7.18|7.08|7.21|7.11|7.18|7.08|67
1684111500000|2023-05-15 00:45:00|7.19|7.09|7.17|7.07|7.19|7.09|7.16|7.06|71
1684111800000|2023-05-15 00:50:00|7.16|7.06|7.16|7.06|7.18|7.08|7.14|7.04|85
1684112100000|2023-05-15 00:55:00|7.15|7.05|7.18|7.08|7.18|7.08|7.15|7.05|130
1684112400000|2023-05-15 01:00:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|84
1684112700000|2023-05-15 01:05:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|37
1684113000000|2023-05-15 01:10:00|7.18|7.08|7.2|7.1|7.2|7.1|7.18|7.08|27
1684113300000|2023-05-15 01:15:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|82
1684113600000|2023-05-15 01:20:00|7.21|7.11|7.24|7.14|7.25|7.15|7.2|7.1|64
1684113900000|2023-05-15 01:25:00|7.25|7.15|7.25|7.15|7.27|7.17|7.24|7.14|117
1684114200000|2023-05-15 01:30:00|7.26|7.16|7.27|7.17|7.27|7.17|7.24|7.14|138
1684114500000|2023-05-15 01:35:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|25
1684114800000|2023-05-15 01:40:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|33
1684115100000|2023-05-15 01:45:00|7.28|7.18|7.31|7.21|7.31|7.21|7.28|7.18|52
1684115400000|2023-05-15 01:50:00|7.3|7.2|7.32|7.22|7.34|7.24|7.3|7.2|77
1684115700000|2023-05-15 01:55:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|35
1684116000000|2023-05-15 02:00:00|7.32|7.22|7.32|7.22|7.34|7.24|7.32|7.22|37
1684116300000|2023-05-15 02:05:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|44
1684116600000|2023-05-15 02:10:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|42
1684116900000|2023-05-15 02:15:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|61
1684117200000|2023-05-15 02:20:00|7.36|7.26|7.37|7.27|7.4|7.3|7.36|7.26|60
1684117500000|2023-05-15 02:25:00|7.38|7.28|7.38|7.28|7.42|7.32|7.37|7.27|33
1684117800000|2023-05-15 02:30:00|7.39|7.29|7.37|7.27|7.4|7.3|7.37|7.27|115
1684118100000|2023-05-15 02:35:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|68
1684118400000|2023-05-15 02:40:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|31
1684118700000|2023-05-15 02:45:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|30
1684119000000|2023-05-15 02:50:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|52
1684119300000|2023-05-15 02:55:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|3
1684119600000|2023-05-15 03:00:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|36
1684119900000|2023-05-15 03:05:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|7
1684120200000|2023-05-15 03:10:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|95
1684120500000|2023-05-15 03:15:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|27
1684120800000|2023-05-15 03:20:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|6
1684121100000|2023-05-15 03:25:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|30
1684121400000|2023-05-15 03:30:00|7.35|7.25|7.34|7.24|7.36|7.26|7.33|7.23|22
1684121700000|2023-05-15 03:35:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|2
1684122000000|2023-05-15 03:40:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|71
1684122300000|2023-05-15 03:45:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|28
1684122600000|2023-05-15 03:50:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1684122900000|2023-05-15 03:55:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|6
1684123200000|2023-05-15 04:00:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|38
1684123500000|2023-05-15 04:05:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|5
1684123800000|2023-05-15 04:10:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|19
1684124100000|2023-05-15 04:15:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|10
1684125000000|2023-05-15 04:30:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1684125300000|2023-05-15 04:35:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|5
1684125600000|2023-05-15 04:40:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|16
1684125900000|2023-05-15 04:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|7
1684126500000|2023-05-15 04:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|4
1684126800000|2023-05-15 05:00:00|7.35|7.25|7.34|7.24|7.36|7.26|7.32|7.22|26
1684127100000|2023-05-15 05:05:00|7.33|7.23|7.35|7.25|7.36|7.26|7.33|7.23|15
1684127400000|2023-05-15 05:10:00|7.36|7.26|7.34|7.24|7.36|7.26|7.33|7.23|29
1684127700000|2023-05-15 05:15:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|110
1684128000000|2023-05-15 05:20:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|37
1684128300000|2023-05-15 05:25:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|51
1684128600000|2023-05-15 05:30:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|41
1684128900000|2023-05-15 05:35:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|4
1684129200000|2023-05-15 05:40:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|11
1684129500000|2023-05-15 05:45:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|79
1684129800000|2023-05-15 05:50:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|56
1684130100000|2023-05-15 05:55:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|14
1684130400000|2023-05-15 06:00:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|3
1684130700000|2023-05-15 06:05:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|32
1684131000000|2023-05-15 06:10:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|37
1684131300000|2023-05-15 06:15:00|7.34|7.24|7.35|7.25|7.36|7.26|7.34|7.24|54
1684131600000|2023-05-15 06:20:00|7.34|7.24|7.37|7.27|7.37|7.27|7.34|7.24|84
1684131900000|2023-05-15 06:25:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|104
1684132200000|2023-05-15 06:30:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|41
1684132500000|2023-05-15 06:35:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|20
1684132800000|2023-05-15 06:40:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|27
1684133100000|2023-05-15 06:45:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|22
1684133400000|2023-05-15 06:50:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|2
1684133700000|2023-05-15 06:55:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|40
1684134000000|2023-05-15 07:00:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|18
1684134300000|2023-05-15 07:05:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|26
1684134900000|2023-05-15 07:15:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|37
1684135200000|2023-05-15 07:20:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|4
1684135500000|2023-05-15 07:25:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|20
1684135800000|2023-05-15 07:30:00|7.37|7.27|7.35|7.25|7.37|7.27|7.35|7.25|5
1684136100000|2023-05-15 07:35:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|19
1684136400000|2023-05-15 07:40:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|27
1684136700000|2023-05-15 07:45:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|18
1684137300000|2023-05-15 07:55:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|15
1684137600000|2023-05-15 08:00:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|30
1684137900000|2023-05-15 08:05:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|73
1684138200000|2023-05-15 08:10:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|44
1684138500000|2023-05-15 08:15:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|20
1684138800000|2023-05-15 08:20:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|6
1684139100000|2023-05-15 08:25:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|36
1684139400000|2023-05-15 08:30:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|69
1684139700000|2023-05-15 08:35:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|36
1684140000000|2023-05-15 08:40:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|45
1684140300000|2023-05-15 08:45:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|51
1684140600000|2023-05-15 08:50:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|41
1684140900000|2023-05-15 08:55:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|19
1684141200000|2023-05-15 09:00:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|9
1684141500000|2023-05-15 09:05:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|48
1684141800000|2023-05-15 09:10:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|95
1684142100000|2023-05-15 09:15:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|5
1684142400000|2023-05-15 09:20:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|3
1684142700000|2023-05-15 09:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|19
1684143000000|2023-05-15 09:30:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|24
1684143300000|2023-05-15 09:35:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|2
1684143600000|2023-05-15 09:40:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|17
1684143900000|2023-05-15 09:45:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|39
1684144200000|2023-05-15 09:50:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|25
1684145100000|2023-05-15 10:05:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1684145400000|2023-05-15 10:10:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|12
1684145700000|2023-05-15 10:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1684146300000|2023-05-15 10:25:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|12
1684147500000|2023-05-15 10:45:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|33
1684147800000|2023-05-15 10:50:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|24
1684148100000|2023-05-15 10:55:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|20
1684148400000|2023-05-15 11:00:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|10
1684148700000|2023-05-15 11:05:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|17
1684149000000|2023-05-15 11:10:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|56
1684149300000|2023-05-15 11:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|4
1684150200000|2023-05-15 11:30:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|11
1684150500000|2023-05-15 11:35:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|42
1684150800000|2023-05-15 11:40:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|9
1684151100000|2023-05-15 11:45:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|7
1684151400000|2023-05-15 11:50:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1684152000000|2023-05-15 12:00:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|43
1684152300000|2023-05-15 12:05:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1684152600000|2023-05-15 12:10:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|6
1684152900000|2023-05-15 12:15:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|18
1684153200000|2023-05-15 12:20:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1684153500000|2023-05-15 12:25:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|47
1684153800000|2023-05-15 12:30:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|15
1684154400000|2023-05-15 12:40:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|11
1684154700000|2023-05-15 12:45:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|10
1684155000000|2023-05-15 12:50:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|3
1684155300000|2023-05-15 12:55:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1684155600000|2023-05-15 13:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1684155900000|2023-05-15 13:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1684156800000|2023-05-15 13:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|16
1684157100000|2023-05-15 13:25:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|19
1684157400000|2023-05-15 13:30:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|36
1684157700000|2023-05-15 13:35:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|24
1684158000000|2023-05-15 13:40:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|4
1684158300000|2023-05-15 13:45:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|27
1684158600000|2023-05-15 13:50:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|45
1684158900000|2023-05-15 13:55:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|40
1684159200000|2023-05-15 14:00:00|7.3|7.2|7.29|7.19|7.31|7.21|7.29|7.19|36
1684159500000|2023-05-15 14:05:00|7.3|7.2|7.28|7.18|7.3|7.2|7.28|7.18|17
1684159800000|2023-05-15 14:10:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|62
1684160100000|2023-05-15 14:15:00|7.29|7.19|7.27|7.17|7.29|7.19|7.26|7.16|39
1684160400000|2023-05-15 14:20:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|71
1684160700000|2023-05-15 14:25:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|6
1684161000000|2023-05-15 14:30:00|7.29|7.19|7.3|7.2|7.3|7.2|7.28|7.18|6
1684161300000|2023-05-15 14:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|97
1684161600000|2023-05-15 14:40:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|8
1684161900000|2023-05-15 14:45:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|57
1684162200000|2023-05-15 14:50:00|7.31|7.21|7.32|7.22|7.33|7.23|7.3|7.2|56
1684162500000|2023-05-15 14:55:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|35
1684162800000|2023-05-15 15:00:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|31
1684163100000|2023-05-15 15:05:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|10
1684163400000|2023-05-15 15:10:00|7.31|7.21|7.32|7.22|7.32|7.22|7.3|7.2|40
1684163700000|2023-05-15 15:15:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|41
1684164000000|2023-05-15 15:20:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|24
1684164300000|2023-05-15 15:25:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1684164600000|2023-05-15 15:30:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|35
1684164900000|2023-05-15 15:35:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|47
1684165200000|2023-05-15 15:40:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|49
1684165500000|2023-05-15 15:45:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|54
1684165800000|2023-05-15 15:50:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|40
1684166100000|2023-05-15 15:55:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|30
1684166400000|2023-05-15 16:00:00|7.32|7.22|7.32|7.22|7.32|7.22|7.3|7.2|65
1684166700000|2023-05-15 16:05:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|68
1684167300000|2023-05-15 16:15:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|7
1684167600000|2023-05-15 16:20:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|41
1684167900000|2023-05-15 16:25:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|9
1684168200000|2023-05-15 16:30:00|7.32|7.22|7.31|7.21|7.33|7.23|7.31|7.21|16
1684168500000|2023-05-15 16:35:00|7.32|7.22|7.29|7.19|7.32|7.22|7.27|7.17|30
1684168800000|2023-05-15 16:40:00|7.28|7.18|7.3|7.2|7.31|7.21|7.28|7.18|55
1684169100000|2023-05-15 16:45:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|91
1684169400000|2023-05-15 16:50:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|10
1684169700000|2023-05-15 16:55:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|6
1684170300000|2023-05-15 17:05:00|7.32|7.22|7.33|7.23|7.34|7.24|7.31|7.21|82
1684170600000|2023-05-15 17:10:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|92
1684170900000|2023-05-15 17:15:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|67
1684171200000|2023-05-15 17:20:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|50
1684171500000|2023-05-15 17:25:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|24
1684171800000|2023-05-15 17:30:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|66
1684172100000|2023-05-15 17:35:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|38
1684172400000|2023-05-15 17:40:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|9
1684172700000|2023-05-15 17:45:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|86
1684173300000|2023-05-15 17:55:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|7
1684173600000|2023-05-15 18:00:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|6
1684173900000|2023-05-15 18:05:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|4
1684174200000|2023-05-15 18:10:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1684174500000|2023-05-15 18:15:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|31
1684174800000|2023-05-15 18:20:00|7.32|7.22|7.3|7.2|7.32|7.22|7.3|7.2|17
1684175100000|2023-05-15 18:25:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|2
1684175400000|2023-05-15 18:30:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|8
1684176000000|2023-05-15 18:40:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|6
1684176300000|2023-05-15 18:45:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|19
1684176600000|2023-05-15 18:50:00|7.3|7.2|7.29|7.19|7.31|7.21|7.29|7.19|52
1684176900000|2023-05-15 18:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|67
1684177200000|2023-05-15 19:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|25
1684177500000|2023-05-15 19:05:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|32
1684177800000|2023-05-15 19:10:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|8
1684178100000|2023-05-15 19:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|34
1684178400000|2023-05-15 19:20:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|21
1684178700000|2023-05-15 19:25:00|7.29|7.19|7.28|7.18|7.29|7.19|7.25|7.15|16
1684179000000|2023-05-15 19:30:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|60
1684179300000|2023-05-15 19:35:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|18
1684179600000|2023-05-15 19:40:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|6
1684179900000|2023-05-15 19:45:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|35
1684180200000|2023-05-15 19:50:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|5
1684180500000|2023-05-15 19:55:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|14
1684180800000|2023-05-15 20:00:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|18
1684181100000|2023-05-15 20:05:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|39
1684181400000|2023-05-15 20:10:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|58
1684181700000|2023-05-15 20:15:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|29
1684182000000|2023-05-15 20:20:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|28
1684182300000|2023-05-15 20:25:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|4
1684182900000|2023-05-15 20:35:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|4
1684183200000|2023-05-15 20:40:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|11
1684183500000|2023-05-15 20:45:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|48
1684183800000|2023-05-15 20:50:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|27
1684185000000|2023-05-15 21:10:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|3
1684186800000|2023-05-15 21:40:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|4
1684187700000|2023-05-15 21:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1684188000000|2023-05-15 22:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|27
1684188300000|2023-05-15 22:05:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|39
1684188600000|2023-05-15 22:10:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|23
1684189200000|2023-05-15 22:20:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|22
1684189500000|2023-05-15 22:25:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|20
1684189800000|2023-05-15 22:30:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|23
1684190100000|2023-05-15 22:35:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|14
1684190400000|2023-05-15 22:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|5
1684190700000|2023-05-15 22:45:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|90
1684191000000|2023-05-15 22:50:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|21
1684191600000|2023-05-15 23:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|32
1684191900000|2023-05-15 23:05:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|4
1684192200000|2023-05-15 23:10:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|6
1684192800000|2023-05-15 23:20:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1684193100000|2023-05-15 23:25:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|9
1684193400000|2023-05-15 23:30:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1684193700000|2023-05-15 23:35:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|2
1684194000000|2023-05-15 23:40:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|7
1684194300000|2023-05-15 23:45:00|7.25|7.15|7.26|7.16|7.27|7.17|7.23|7.13|62
1684194600000|2023-05-15 23:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|29
1684194900000|2023-05-15 23:55:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|16
1684195200000|2023-05-16 00:00:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|38
1684195500000|2023-05-16 00:05:00|7.24|7.14|7.26|7.16|7.27|7.17|7.24|7.14|23
1684196100000|2023-05-16 00:15:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|35
1684196400000|2023-05-16 00:20:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|25
1684196700000|2023-05-16 00:25:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|6
1684197000000|2023-05-16 00:30:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|41
1684197300000|2023-05-16 00:35:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|7
1684197600000|2023-05-16 00:40:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|59
1684197900000|2023-05-16 00:45:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|4
1684198200000|2023-05-16 00:50:00|7.24|7.14|7.24|7.14|7.26|7.16|7.21|7.11|75
1684198500000|2023-05-16 00:55:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|51
1684198800000|2023-05-16 01:00:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|53
1684199100000|2023-05-16 01:05:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|22
1684199400000|2023-05-16 01:10:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|13
1684199700000|2023-05-16 01:15:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|32
1684200000000|2023-05-16 01:20:00|7.2|7.1|7.19|7.09|7.22|7.12|7.17|7.07|107
1684200300000|2023-05-16 01:25:00|7.18|7.08|7.16|7.06|7.19|7.09|7.15|7.05|117
1684200600000|2023-05-16 01:30:00|7.15|7.05|7.15|7.05|7.17|7.07|7.14|7.04|91
1684200900000|2023-05-16 01:35:00|7.14|7.04|7.17|7.07|7.17|7.07|7.14|7.04|90
1684201200000|2023-05-16 01:40:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|24
1684201500000|2023-05-16 01:45:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|41
1684201800000|2023-05-16 01:50:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|8
1684202100000|2023-05-16 01:55:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1684202400000|2023-05-16 02:00:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|19
1684202700000|2023-05-16 02:05:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|19
1684203000000|2023-05-16 02:10:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|43
1684203300000|2023-05-16 02:15:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|32
1684203600000|2023-05-16 02:20:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|17
1684203900000|2023-05-16 02:25:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|12
1684204200000|2023-05-16 02:30:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|13
1684204500000|2023-05-16 02:35:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|28
1684205100000|2023-05-16 02:45:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|7
1684205400000|2023-05-16 02:50:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|34
1684205700000|2023-05-16 02:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|7
1684206000000|2023-05-16 03:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|29
1684206300000|2023-05-16 03:05:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|22
1684206600000|2023-05-16 03:10:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|63
1684206900000|2023-05-16 03:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1684208100000|2023-05-16 03:35:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|18
1684208400000|2023-05-16 03:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|12
1684209000000|2023-05-16 03:50:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1684209300000|2023-05-16 03:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|6
1684209600000|2023-05-16 04:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|14
1684210500000|2023-05-16 04:15:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|44
1684210800000|2023-05-16 04:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|17
1684211700000|2023-05-16 04:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1684212000000|2023-05-16 04:40:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|14
1684212600000|2023-05-16 04:50:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|10
1684213200000|2023-05-16 05:00:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|15
1684213500000|2023-05-16 05:05:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1684213800000|2023-05-16 05:10:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|53
1684214100000|2023-05-16 05:15:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1684214700000|2023-05-16 05:25:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1684215000000|2023-05-16 05:30:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|21
1684215300000|2023-05-16 05:35:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|16
1684215600000|2023-05-16 05:40:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1684215900000|2023-05-16 05:45:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|18
1684216200000|2023-05-16 05:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1684216500000|2023-05-16 05:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|10
1684216800000|2023-05-16 06:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1684217100000|2023-05-16 06:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1684217400000|2023-05-16 06:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|16
1684217700000|2023-05-16 06:15:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|7
1684218600000|2023-05-16 06:30:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|17
1684218900000|2023-05-16 06:35:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1684219200000|2023-05-16 06:40:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|22
1684219500000|2023-05-16 06:45:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|15
1684219800000|2023-05-16 06:50:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|26
1684220100000|2023-05-16 06:55:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1684220400000|2023-05-16 07:00:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|18
1684220700000|2023-05-16 07:05:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|69
1684221000000|2023-05-16 07:10:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|21
1684221300000|2023-05-16 07:15:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|55
1684221600000|2023-05-16 07:20:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|28
1684221900000|2023-05-16 07:25:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|20
1684222200000|2023-05-16 07:30:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|66
1684222500000|2023-05-16 07:35:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|63
1684222800000|2023-05-16 07:40:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|12
1684223100000|2023-05-16 07:45:00|7.29|7.19|7.27|7.17|7.29|7.19|7.27|7.17|55
1684223400000|2023-05-16 07:50:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|2
1684223700000|2023-05-16 07:55:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|28
1684224300000|2023-05-16 08:05:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|42
1684224600000|2023-05-16 08:10:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|32
1684225200000|2023-05-16 08:20:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|47
1684225500000|2023-05-16 08:25:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|23
1684225800000|2023-05-16 08:30:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|49
1684226100000|2023-05-16 08:35:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|18
1684226400000|2023-05-16 08:40:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|11
1684226700000|2023-05-16 08:45:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|13
1684227000000|2023-05-16 08:50:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|7
1684227300000|2023-05-16 08:55:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|5
1684227600000|2023-05-16 09:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|18
1684227900000|2023-05-16 09:05:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|13
1684228200000|2023-05-16 09:10:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|34
1684228500000|2023-05-16 09:15:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|9
1684228800000|2023-05-16 09:20:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1684229400000|2023-05-16 09:30:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|16
1684230000000|2023-05-16 09:40:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|10
1684231200000|2023-05-16 10:00:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|6
1684231500000|2023-05-16 10:05:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|19
1684231800000|2023-05-16 10:10:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|50
1684232100000|2023-05-16 10:15:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|41
1684232400000|2023-05-16 10:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|26
1684232700000|2023-05-16 10:25:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|29
1684233600000|2023-05-16 10:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|50
1684233900000|2023-05-16 10:45:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|15
1684234500000|2023-05-16 10:55:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|10
1684234800000|2023-05-16 11:00:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|32
1684235100000|2023-05-16 11:05:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|23
1684235400000|2023-05-16 11:10:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1684235700000|2023-05-16 11:15:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|34
1684236000000|2023-05-16 11:20:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|7
1684236900000|2023-05-16 11:35:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1684237200000|2023-05-16 11:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|12
1684237500000|2023-05-16 11:45:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|12
1684237800000|2023-05-16 11:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|15
1684238100000|2023-05-16 11:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1684238400000|2023-05-16 12:00:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|62
1684238700000|2023-05-16 12:05:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|22
1684239000000|2023-05-16 12:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|33
1684239300000|2023-05-16 12:15:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|8
1684239900000|2023-05-16 12:25:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|25
1684240200000|2023-05-16 12:30:00|7.26|7.16|7.26|7.16|7.28|7.18|7.22|7.12|33
1684240500000|2023-05-16 12:35:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|42
1684240800000|2023-05-16 12:40:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|41
1684241100000|2023-05-16 12:45:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|4
1684241400000|2023-05-16 12:50:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|11
1684241700000|2023-05-16 12:55:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|4
1684242000000|2023-05-16 13:00:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|16
1684242300000|2023-05-16 13:05:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|60
1684242600000|2023-05-16 13:10:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|18
1684242900000|2023-05-16 13:15:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1684243200000|2023-05-16 13:20:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|14
1684243800000|2023-05-16 13:30:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|18
1684244100000|2023-05-16 13:35:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|33
1684244400000|2023-05-16 13:40:00|7.24|7.14|7.26|7.16|7.27|7.17|7.24|7.14|25
1684244700000|2023-05-16 13:45:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|32
1684245000000|2023-05-16 13:50:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|28
1684245300000|2023-05-16 13:55:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|21
1684245600000|2023-05-16 14:00:00|7.24|7.14|7.24|7.14|7.25|7.15|7.22|7.12|49
1684245900000|2023-05-16 14:05:00|7.23|7.13|7.23|7.13|7.25|7.15|7.23|7.13|15
1684246200000|2023-05-16 14:10:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|92
1684246500000|2023-05-16 14:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|21
1684246800000|2023-05-16 14:20:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1684247100000|2023-05-16 14:25:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1684247400000|2023-05-16 14:30:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|8
1684247700000|2023-05-16 14:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|5
1684248000000|2023-05-16 14:40:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|49
1684248300000|2023-05-16 14:45:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|21
1684248600000|2023-05-16 14:50:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|12
1684248900000|2023-05-16 14:55:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|5
1684249200000|2023-05-16 15:00:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1684249500000|2023-05-16 15:05:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|11
1684250100000|2023-05-16 15:15:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|12
1684250700000|2023-05-16 15:25:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|17
1684251000000|2023-05-16 15:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1684251300000|2023-05-16 15:35:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|10
1684251900000|2023-05-16 15:45:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1684252500000|2023-05-16 15:55:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|14
1684252800000|2023-05-16 16:00:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|8
1684253100000|2023-05-16 16:05:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|21
1684253400000|2023-05-16 16:10:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1684253700000|2023-05-16 16:15:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|66
1684254000000|2023-05-16 16:20:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|35
1684254300000|2023-05-16 16:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1684254600000|2023-05-16 16:30:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|30
1684254900000|2023-05-16 16:35:00|7.24|7.14|7.26|7.16|7.27|7.17|7.24|7.14|7
1684255200000|2023-05-16 16:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1684255500000|2023-05-16 16:45:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|86
1684255800000|2023-05-16 16:50:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1684256100000|2023-05-16 16:55:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|23
1684256400000|2023-05-16 17:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1684256700000|2023-05-16 17:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|23
1684257000000|2023-05-16 17:10:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|36
1684257300000|2023-05-16 17:15:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|12
1684257600000|2023-05-16 17:20:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|9
1684257900000|2023-05-16 17:25:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|19
1684258200000|2023-05-16 17:30:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|17
1684258800000|2023-05-16 17:40:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|8
1684259100000|2023-05-16 17:45:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|34
1684259400000|2023-05-16 17:50:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|23
1684259700000|2023-05-16 17:55:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|7
1684260000000|2023-05-16 18:00:00|7.29|7.19|7.27|7.17|7.29|7.19|7.27|7.17|11
1684260300000|2023-05-16 18:05:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|10
1684260900000|2023-05-16 18:15:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|14
1684261200000|2023-05-16 18:20:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|19
1684261500000|2023-05-16 18:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|4
1684261800000|2023-05-16 18:30:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|4
1684262100000|2023-05-16 18:35:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|17
1684262400000|2023-05-16 18:40:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|9
1684262700000|2023-05-16 18:45:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|9
1684263600000|2023-05-16 19:00:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|3
1684263900000|2023-05-16 19:05:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|9
1684264200000|2023-05-16 19:10:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1684264500000|2023-05-16 19:15:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|5
1684264800000|2023-05-16 19:20:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|2
1684265100000|2023-05-16 19:25:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|4
1684265700000|2023-05-16 19:35:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1684266300000|2023-05-16 19:45:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1684266600000|2023-05-16 19:50:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|11
1684266900000|2023-05-16 19:55:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1684267200000|2023-05-16 20:00:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|16
1684267500000|2023-05-16 20:05:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|19
1684267800000|2023-05-16 20:10:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|8
1684268100000|2023-05-16 20:15:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1684268400000|2023-05-16 20:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1684268700000|2023-05-16 20:25:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1684269000000|2023-05-16 20:30:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|9
1684269900000|2023-05-16 20:45:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1684270200000|2023-05-16 20:50:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1684270800000|2023-05-16 21:00:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1684272000000|2023-05-16 21:20:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|3
1684272300000|2023-05-16 21:25:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|2
1684272600000|2023-05-16 21:30:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|7
1684272900000|2023-05-16 21:35:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|5
1684273200000|2023-05-16 21:40:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|16
1684273500000|2023-05-16 21:45:00|7.34|7.24|7.35|7.25|7.36|7.26|7.34|7.24|4
1684273800000|2023-05-16 21:50:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|18
1684274100000|2023-05-16 21:55:00|7.36|7.26|7.36|7.26|7.38|7.28|7.35|7.25|37
1684274400000|2023-05-16 22:00:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|14
1684274700000|2023-05-16 22:05:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|15
1684275000000|2023-05-16 22:10:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|18
1684275300000|2023-05-16 22:15:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|10
1684275600000|2023-05-16 22:20:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1684275900000|2023-05-16 22:25:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|4
1684276200000|2023-05-16 22:30:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|2
1684276500000|2023-05-16 22:35:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|23
1684276800000|2023-05-16 22:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1684277100000|2023-05-16 22:45:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1684278000000|2023-05-16 23:00:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|7
1684278300000|2023-05-16 23:05:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|6
1684278600000|2023-05-16 23:10:00|7.29|7.19|7.31|7.21|7.31|7.21|7.29|7.19|19
1684278900000|2023-05-16 23:15:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|12
1684279200000|2023-05-16 23:20:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1684279500000|2023-05-16 23:25:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1684279800000|2023-05-16 23:30:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1684280100000|2023-05-16 23:35:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|16
1684280400000|2023-05-16 23:40:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|2
1684280700000|2023-05-16 23:45:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|6
1684281000000|2023-05-16 23:50:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|17
1684281300000|2023-05-16 23:55:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|10
1684281600000|2023-05-17 00:00:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|6
1684281900000|2023-05-17 00:05:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|18
1684282200000|2023-05-17 00:10:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|11
1684282500000|2023-05-17 00:15:00|7.31|7.21|7.3|7.2|7.32|7.22|7.29|7.19|34
1684282800000|2023-05-17 00:20:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|36
1684283100000|2023-05-17 00:25:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|13
1684283400000|2023-05-17 00:30:00|7.3|7.2|7.32|7.22|7.32|7.22|7.3|7.2|37
1684283700000|2023-05-17 00:35:00|7.31|7.21|7.33|7.23|7.34|7.24|7.31|7.21|65
1684284000000|2023-05-17 00:40:00|7.34|7.24|7.32|7.22|7.34|7.24|7.31|7.21|47
1684284300000|2023-05-17 00:45:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|20
1684284600000|2023-05-17 00:50:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|13
1684284900000|2023-05-17 00:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|9
1684285200000|2023-05-17 01:00:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|19
1684285500000|2023-05-17 01:05:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|20
1684285800000|2023-05-17 01:10:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|10
1684286100000|2023-05-17 01:15:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|6
1684286400000|2023-05-17 01:20:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|3
1684286700000|2023-05-17 01:25:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|3
1684287000000|2023-05-17 01:30:00|7.36|7.26|7.38|7.28|7.38|7.28|7.36|7.26|3
1684287300000|2023-05-17 01:35:00|7.39|7.29|7.4|7.3|7.41|7.31|7.37|7.27|30
1684287600000|2023-05-17 01:40:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|7
1684287900000|2023-05-17 01:45:00|7.4|7.3|7.39|7.29|7.41|7.31|7.38|7.28|26
1684288200000|2023-05-17 01:50:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|13
1684288500000|2023-05-17 01:55:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|15
1684288800000|2023-05-17 02:00:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|19
1684289100000|2023-05-17 02:05:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1684289400000|2023-05-17 02:10:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|22
1684289700000|2023-05-17 02:15:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|4
1684290000000|2023-05-17 02:20:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|4
1684290300000|2023-05-17 02:25:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|3
1684290600000|2023-05-17 02:30:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|23
1684291200000|2023-05-17 02:40:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1684291500000|2023-05-17 02:45:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|15
1684291800000|2023-05-17 02:50:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1684292100000|2023-05-17 02:55:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1684292400000|2023-05-17 03:00:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1684292700000|2023-05-17 03:05:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1684293300000|2023-05-17 03:15:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1684293600000|2023-05-17 03:20:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|31
1684294200000|2023-05-17 03:30:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|6
1684294500000|2023-05-17 03:35:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|2
1684295100000|2023-05-17 03:45:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|17
1684295400000|2023-05-17 03:50:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1684296000000|2023-05-17 04:00:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|2
1684296300000|2023-05-17 04:05:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1684296600000|2023-05-17 04:10:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|6
1684296900000|2023-05-17 04:15:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|23
1684297500000|2023-05-17 04:25:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1684297800000|2023-05-17 04:30:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|4
1684298100000|2023-05-17 04:35:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|8
1684299600000|2023-05-17 05:00:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|2
1684299900000|2023-05-17 05:05:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1684300200000|2023-05-17 05:10:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1684300500000|2023-05-17 05:15:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|3
1684300800000|2023-05-17 05:20:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|15
1684301100000|2023-05-17 05:25:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|16
1684301400000|2023-05-17 05:30:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|5
1684302000000|2023-05-17 05:40:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|10
1684302300000|2023-05-17 05:45:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|10
1684302600000|2023-05-17 05:50:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|3
1684302900000|2023-05-17 05:55:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|6
1684303200000|2023-05-17 06:00:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|60
1684303500000|2023-05-17 06:05:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|7
1684303800000|2023-05-17 06:10:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1684304100000|2023-05-17 06:15:00|7.3|7.2|7.32|7.22|7.33|7.23|7.3|7.2|17
1684304400000|2023-05-17 06:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|8
1684304700000|2023-05-17 06:25:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|8
1684305000000|2023-05-17 06:30:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|16
1684306800000|2023-05-17 07:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1684307400000|2023-05-17 07:10:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|6
1684307700000|2023-05-17 07:15:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|8
1684308000000|2023-05-17 07:20:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|17
1684308300000|2023-05-17 07:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|15
1684308900000|2023-05-17 07:35:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|23
1684309200000|2023-05-17 07:40:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|9
1684309500000|2023-05-17 07:45:00|7.32|7.22|7.3|7.2|7.33|7.23|7.3|7.2|51
1684309800000|2023-05-17 07:50:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|28
1684310100000|2023-05-17 07:55:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1684310400000|2023-05-17 08:00:00|7.3|7.2|7.29|7.19|7.31|7.21|7.29|7.19|8
1684310700000|2023-05-17 08:05:00|7.3|7.2|7.3|7.2|7.3|7.2|7.28|7.18|33
1684311000000|2023-05-17 08:10:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|51
1684311300000|2023-05-17 08:15:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|2
1684311600000|2023-05-17 08:20:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|14
1684311900000|2023-05-17 08:25:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|27
1684312200000|2023-05-17 08:30:00|7.29|7.19|7.32|7.22|7.32|7.22|7.29|7.19|20
1684312800000|2023-05-17 08:40:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|24
1684313100000|2023-05-17 08:45:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|10
1684313400000|2023-05-17 08:50:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1684313700000|2023-05-17 08:55:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|3
1684314000000|2023-05-17 09:00:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|4
1684314300000|2023-05-17 09:05:00|7.35|7.25|7.37|7.27|7.37|7.27|7.34|7.24|19
1684314600000|2023-05-17 09:10:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|13
1684314900000|2023-05-17 09:15:00|7.35|7.25|7.37|7.27|7.37|7.27|7.35|7.25|5
1684315200000|2023-05-17 09:20:00|7.36|7.26|7.37|7.27|7.39|7.29|7.36|7.26|24
1684315500000|2023-05-17 09:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|11
1684315800000|2023-05-17 09:30:00|7.35|7.25|7.4|7.3|7.4|7.3|7.35|7.25|24
1684316100000|2023-05-17 09:35:00|7.39|7.29|7.46|7.36|7.47|7.37|7.39|7.29|60
1684316400000|2023-05-17 09:40:00|7.45|7.35|7.42|7.32|7.47|7.37|7.41|7.31|44
1684316700000|2023-05-17 09:45:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|48
1684317000000|2023-05-17 09:50:00|7.45|7.35|7.46|7.36|7.5|7.4|7.45|7.35|92
1684317300000|2023-05-17 09:55:00|7.45|7.35|7.44|7.34|7.46|7.36|7.43|7.33|12
1684317600000|2023-05-17 10:00:00|7.43|7.33|7.42|7.32|7.44|7.34|7.41|7.31|24
1684317900000|2023-05-17 10:05:00|7.43|7.33|7.4|7.3|7.43|7.33|7.4|7.3|34
1684318200000|2023-05-17 10:10:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|29
1684318500000|2023-05-17 10:15:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|7
1684318800000|2023-05-17 10:20:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|20
1684319100000|2023-05-17 10:25:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|7
1684319400000|2023-05-17 10:30:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|36
1684319700000|2023-05-17 10:35:00|7.38|7.28|7.4|7.3|7.4|7.3|7.37|7.27|29
1684320000000|2023-05-17 10:40:00|7.39|7.29|7.37|7.27|7.4|7.3|7.37|7.27|11
1684320300000|2023-05-17 10:45:00|7.36|7.26|7.38|7.28|7.38|7.28|7.36|7.26|9
1684320600000|2023-05-17 10:50:00|7.37|7.27|7.38|7.28|7.38|7.28|7.36|7.26|14
1684320900000|2023-05-17 10:55:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|18
1684321200000|2023-05-17 11:00:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|8
1684321500000|2023-05-17 11:05:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|10
1684321800000|2023-05-17 11:10:00|7.37|7.27|7.39|7.29|7.4|7.3|7.37|7.27|11
1684322100000|2023-05-17 11:15:00|7.38|7.28|7.35|7.25|7.39|7.29|7.35|7.25|34
1684322400000|2023-05-17 11:20:00|7.36|7.26|7.36|7.26|7.37|7.27|7.34|7.24|31
1684322700000|2023-05-17 11:25:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|34
1684323000000|2023-05-17 11:30:00|7.35|7.25|7.35|7.25|7.37|7.27|7.35|7.25|19
1684323300000|2023-05-17 11:35:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|21
1684323600000|2023-05-17 11:40:00|7.33|7.23|7.32|7.22|7.35|7.25|7.32|7.22|24
1684323900000|2023-05-17 11:45:00|7.33|7.23|7.31|7.21|7.34|7.24|7.31|7.21|15
1684324200000|2023-05-17 11:50:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|9
1684324500000|2023-05-17 11:55:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|6
1684324800000|2023-05-17 12:00:00|7.31|7.21|7.35|7.25|7.35|7.25|7.31|7.21|17
1684325100000|2023-05-17 12:05:00|7.34|7.24|7.35|7.25|7.36|7.26|7.34|7.24|10
1684325400000|2023-05-17 12:10:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|50
1684325700000|2023-05-17 12:15:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|5
1684326000000|2023-05-17 12:20:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|2
1684326300000|2023-05-17 12:25:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|2
1684326600000|2023-05-17 12:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|5
1684326900000|2023-05-17 12:35:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|5
1684327200000|2023-05-17 12:40:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|23
1684327500000|2023-05-17 12:45:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|3
1684327800000|2023-05-17 12:50:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|48
1684328100000|2023-05-17 12:55:00|7.37|7.27|7.38|7.28|7.38|7.28|7.36|7.26|32
1684328400000|2023-05-17 13:00:00|7.37|7.27|7.37|7.27|7.39|7.29|7.37|7.27|13
1684328700000|2023-05-17 13:05:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1684329000000|2023-05-17 13:10:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|33
1684329300000|2023-05-17 13:15:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|11
1684329600000|2023-05-17 13:20:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|8
1684329900000|2023-05-17 13:25:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|29
1684330200000|2023-05-17 13:30:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|6
1684330500000|2023-05-17 13:35:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|25
1684330800000|2023-05-17 13:40:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|37
1684331100000|2023-05-17 13:45:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|3
1684331400000|2023-05-17 13:50:00|7.39|7.29|7.36|7.26|7.39|7.29|7.36|7.26|44
1684331700000|2023-05-17 13:55:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|23
1684332000000|2023-05-17 14:00:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|27
1684332300000|2023-05-17 14:05:00|7.35|7.25|7.37|7.27|7.38|7.28|7.35|7.25|11
1684332600000|2023-05-17 14:10:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|4
1684332900000|2023-05-17 14:15:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|20
1684333200000|2023-05-17 14:20:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|29
1684333500000|2023-05-17 14:25:00|7.41|7.31|7.38|7.28|7.41|7.31|7.38|7.28|22
1684333800000|2023-05-17 14:30:00|7.39|7.29|7.36|7.26|7.39|7.29|7.36|7.26|28
1684334100000|2023-05-17 14:35:00|7.37|7.27|7.36|7.26|7.37|7.27|7.33|7.23|16
1684334400000|2023-05-17 14:40:00|7.37|7.27|7.41|7.31|7.41|7.31|7.35|7.25|55
1684334700000|2023-05-17 14:45:00|7.4|7.3|7.4|7.3|7.42|7.32|7.39|7.29|35
1684335000000|2023-05-17 14:50:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|27
1684335300000|2023-05-17 14:55:00|7.4|7.3|7.43|7.33|7.43|7.33|7.39|7.29|44
1684335600000|2023-05-17 15:00:00|7.42|7.32|7.42|7.32|7.44|7.34|7.41|7.31|39
1684335900000|2023-05-17 15:05:00|7.43|7.33|7.43|7.33|7.46|7.36|7.42|7.32|47
1684336200000|2023-05-17 15:10:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|38
1684336500000|2023-05-17 15:15:00|7.42|7.32|7.41|7.31|7.44|7.34|7.41|7.31|26
1684336800000|2023-05-17 15:20:00|7.4|7.3|7.4|7.3|7.41|7.31|7.38|7.28|87
1684337100000|2023-05-17 15:25:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|75
1684337400000|2023-05-17 15:30:00|7.4|7.3|7.38|7.28|7.4|7.3|7.37|7.27|23
1684337700000|2023-05-17 15:35:00|7.37|7.27|7.36|7.26|7.38|7.28|7.36|7.26|24
1684338000000|2023-05-17 15:40:00|7.37|7.27|7.35|7.25|7.37|7.27|7.35|7.25|41
1684338300000|2023-05-17 15:45:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|19
1684338600000|2023-05-17 15:50:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|23
1684338900000|2023-05-17 15:55:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|22
1684339200000|2023-05-17 16:00:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|12
1684339500000|2023-05-17 16:05:00|7.36|7.26|7.41|7.31|7.43|7.33|7.36|7.26|66
1684339800000|2023-05-17 16:10:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|26
1684340100000|2023-05-17 16:15:00|7.4|7.3|7.45|7.35|7.46|7.36|7.4|7.3|38
1684340400000|2023-05-17 16:20:00|7.44|7.34|7.43|7.33|7.45|7.35|7.42|7.32|44
1684340700000|2023-05-17 16:25:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|89
1684341000000|2023-05-17 16:30:00|7.43|7.33|7.45|7.35|7.48|7.38|7.43|7.33|35
1684341300000|2023-05-17 16:35:00|7.46|7.36|7.47|7.37|7.47|7.37|7.45|7.35|36
1684341600000|2023-05-17 16:40:00|7.46|7.36|7.46|7.36|7.48|7.38|7.45|7.35|41
1684341900000|2023-05-17 16:45:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|43
1684342200000|2023-05-17 16:50:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|28
1684342500000|2023-05-17 16:55:00|7.48|7.38|7.47|7.37|7.49|7.39|7.46|7.36|24
1684342800000|2023-05-17 17:00:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|18
1684343100000|2023-05-17 17:05:00|7.46|7.36|7.46|7.36|7.48|7.38|7.46|7.36|15
1684343400000|2023-05-17 17:10:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|11
1684343700000|2023-05-17 17:15:00|7.5|7.4|7.51|7.41|7.52|7.42|7.49|7.39|22
1684344000000|2023-05-17 17:20:00|7.52|7.42|7.49|7.39|7.52|7.42|7.48|7.38|28
1684344300000|2023-05-17 17:25:00|7.5|7.4|7.52|7.42|7.52|7.42|7.49|7.39|35
1684344600000|2023-05-17 17:30:00|7.51|7.41|7.5|7.4|7.52|7.42|7.49|7.39|60
1684344900000|2023-05-17 17:35:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|38
1684345200000|2023-05-17 17:40:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|36
1684345500000|2023-05-17 17:45:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|15
1684345800000|2023-05-17 17:50:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|23
1684346100000|2023-05-17 17:55:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|9
1684346400000|2023-05-17 18:00:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|19
1684346700000|2023-05-17 18:05:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|5
1684347000000|2023-05-17 18:10:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|25
1684347300000|2023-05-17 18:15:00|7.51|7.41|7.49|7.39|7.51|7.41|7.49|7.39|5
1684347600000|2023-05-17 18:20:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|2
1684347900000|2023-05-17 18:25:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|12
1684348200000|2023-05-17 18:30:00|7.5|7.4|7.51|7.41|7.52|7.42|7.49|7.39|24
1684348500000|2023-05-17 18:35:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|4
1684348800000|2023-05-17 18:40:00|7.52|7.42|7.52|7.42|7.54|7.44|7.52|7.42|19
1684349100000|2023-05-17 18:45:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|14
1684349400000|2023-05-17 18:50:00|7.53|7.43|7.53|7.43|7.55|7.45|7.52|7.42|17
1684349700000|2023-05-17 18:55:00|7.54|7.44|7.53|7.43|7.57|7.47|7.53|7.43|56
1684350000000|2023-05-17 19:00:00|7.54|7.44|7.55|7.45|7.57|7.47|7.53|7.43|24
1684350300000|2023-05-17 19:05:00|7.56|7.46|7.57|7.47|7.58|7.48|7.55|7.45|12
1684350600000|2023-05-17 19:10:00|7.58|7.48|7.57|7.47|7.59|7.49|7.57|7.47|54
1684350900000|2023-05-17 19:15:00|7.58|7.48|7.57|7.47|7.6|7.5|7.56|7.46|24
1684351200000|2023-05-17 19:20:00|7.58|7.48|7.57|7.47|7.59|7.49|7.56|7.46|34
1684351500000|2023-05-17 19:25:00|7.58|7.48|7.59|7.49|7.59|7.49|7.57|7.47|22
1684351800000|2023-05-17 19:30:00|7.58|7.48|7.57|7.47|7.59|7.49|7.57|7.47|12
1684352100000|2023-05-17 19:35:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|67
1684352400000|2023-05-17 19:40:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|42
1684352700000|2023-05-17 19:45:00|7.57|7.47|7.55|7.45|7.57|7.47|7.54|7.44|23
1684353000000|2023-05-17 19:50:00|7.54|7.44|7.57|7.47|7.57|7.47|7.54|7.44|42
1684353300000|2023-05-17 19:55:00|7.56|7.46|7.55|7.45|7.57|7.47|7.55|7.45|32
1684353600000|2023-05-17 20:00:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|28
1684353900000|2023-05-17 20:05:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|22
1684354200000|2023-05-17 20:10:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1684354500000|2023-05-17 20:15:00|7.56|7.46|7.55|7.45|7.57|7.47|7.55|7.45|40
1684354800000|2023-05-17 20:20:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|12
1684355100000|2023-05-17 20:25:00|7.56|7.46|7.58|7.48|7.59|7.49|7.55|7.45|25
1684355400000|2023-05-17 20:30:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|10
1684355700000|2023-05-17 20:35:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|10
1684356000000|2023-05-17 20:40:00|7.55|7.45|7.58|7.48|7.58|7.48|7.55|7.45|36
1684356300000|2023-05-17 20:45:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|12
1684356600000|2023-05-17 20:50:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|19
1684356900000|2023-05-17 20:55:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|3
1684357200000|2023-05-17 21:00:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|6
1684357500000|2023-05-17 21:05:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|16
1684357800000|2023-05-17 21:10:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|5
1684358100000|2023-05-17 21:15:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1684358400000|2023-05-17 21:20:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|2
1684358700000|2023-05-17 21:25:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|22
1684359000000|2023-05-17 21:30:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|17
1684359300000|2023-05-17 21:35:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|7
1684359900000|2023-05-17 21:45:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|3
1684360200000|2023-05-17 21:50:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|2
1684360500000|2023-05-17 21:55:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|4
1684360800000|2023-05-17 22:00:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|4
1684361100000|2023-05-17 22:05:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1684361400000|2023-05-17 22:10:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|3
1684361700000|2023-05-17 22:15:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1684362000000|2023-05-17 22:20:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|18
1684362300000|2023-05-17 22:25:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1684362600000|2023-05-17 22:30:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|16
1684362900000|2023-05-17 22:35:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|14
1684363200000|2023-05-17 22:40:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1684363500000|2023-05-17 22:45:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|13
1684363800000|2023-05-17 22:50:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|9
1684364100000|2023-05-17 22:55:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|2
1684364400000|2023-05-17 23:00:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|6
1684364700000|2023-05-17 23:05:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|7
1684365000000|2023-05-17 23:10:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|6
1684365600000|2023-05-17 23:20:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|46
1684365900000|2023-05-17 23:25:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1684366200000|2023-05-17 23:30:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|7
1684366500000|2023-05-17 23:35:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1684366800000|2023-05-17 23:40:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|9
1684367100000|2023-05-17 23:45:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|9
1684367700000|2023-05-17 23:55:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|2
1684368000000|2023-05-18 00:00:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|9
1684368300000|2023-05-18 00:05:00|7.54|7.44|7.51|7.41|7.54|7.44|7.51|7.41|12
1684368600000|2023-05-18 00:10:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|23
1684368900000|2023-05-18 00:15:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|6
1684369200000|2023-05-18 00:20:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|19
1684369500000|2023-05-18 00:25:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|18
1684369800000|2023-05-18 00:30:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|15
1684370100000|2023-05-18 00:35:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|4
1684370400000|2023-05-18 00:40:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|8
1684370700000|2023-05-18 00:45:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|16
1684371000000|2023-05-18 00:50:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|4
1684371300000|2023-05-18 00:55:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|6
1684371600000|2023-05-18 01:00:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|2
1684371900000|2023-05-18 01:05:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|2
1684372200000|2023-05-18 01:10:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|30
1684372500000|2023-05-18 01:15:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|10
1684372800000|2023-05-18 01:20:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|12
1684373100000|2023-05-18 01:25:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|8
1684373400000|2023-05-18 01:30:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|8
1684373700000|2023-05-18 01:35:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|18
1684374000000|2023-05-18 01:40:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|12
1684374300000|2023-05-18 01:45:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|5
1684374600000|2023-05-18 01:50:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|10
1684374900000|2023-05-18 01:55:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|10
1684375200000|2023-05-18 02:00:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|20
1684375500000|2023-05-18 02:05:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|4
1684375800000|2023-05-18 02:10:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|10
1684376100000|2023-05-18 02:15:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|8
1684376400000|2023-05-18 02:20:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|3
1684376700000|2023-05-18 02:25:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|2
1684377300000|2023-05-18 02:35:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|3
1684377600000|2023-05-18 02:40:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|4
1684377900000|2023-05-18 02:45:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|8
1684378500000|2023-05-18 02:55:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1684378800000|2023-05-18 03:00:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|4
1684379400000|2023-05-18 03:10:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|6
1684379700000|2023-05-18 03:15:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|5
1684380600000|2023-05-18 03:30:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1684381200000|2023-05-18 03:40:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|14
1684381500000|2023-05-18 03:45:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|36
1684382100000|2023-05-18 03:55:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|7
1684382400000|2023-05-18 04:00:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|3
1684382700000|2023-05-18 04:05:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|4
1684383300000|2023-05-18 04:15:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1684385100000|2023-05-18 04:45:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1684385700000|2023-05-18 04:55:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|7
1684386000000|2023-05-18 05:00:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|11
1684386900000|2023-05-18 05:15:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|6
1684387200000|2023-05-18 05:20:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|6
1684387500000|2023-05-18 05:25:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|16
1684388100000|2023-05-18 05:35:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|2
1684388700000|2023-05-18 05:45:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|5
1684389000000|2023-05-18 05:50:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|15
1684389300000|2023-05-18 05:55:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|7
1684389600000|2023-05-18 06:00:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|6
1684389900000|2023-05-18 06:05:00|7.46|7.36|7.44|7.34|7.46|7.36|7.43|7.33|51
1684390200000|2023-05-18 06:10:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|18
1684390500000|2023-05-18 06:15:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|23
1684390800000|2023-05-18 06:20:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|6
1684391100000|2023-05-18 06:25:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|15
1684391400000|2023-05-18 06:30:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|18
1684391700000|2023-05-18 06:35:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|19
1684392000000|2023-05-18 06:40:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|9
1684392300000|2023-05-18 06:45:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|3
1684392900000|2023-05-18 06:55:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|5
1684393200000|2023-05-18 07:00:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|13
1684393500000|2023-05-18 07:05:00|7.44|7.34|7.42|7.32|7.44|7.34|7.42|7.32|5
1684393800000|2023-05-18 07:10:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|18
1684394100000|2023-05-18 07:15:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|20
1684394400000|2023-05-18 07:20:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|9
1684394700000|2023-05-18 07:25:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|35
1684395000000|2023-05-18 07:30:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1684395300000|2023-05-18 07:35:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|12
1684395600000|2023-05-18 07:40:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|13
1684395900000|2023-05-18 07:45:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|20
1684396200000|2023-05-18 07:50:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|43
1684396500000|2023-05-18 07:55:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|13
1684396800000|2023-05-18 08:00:00|7.47|7.37|7.45|7.35|7.47|7.37|7.45|7.35|45
1684397100000|2023-05-18 08:05:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|19
1684397400000|2023-05-18 08:10:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|3
1684397700000|2023-05-18 08:15:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|8
1684398000000|2023-05-18 08:20:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|5
1684398300000|2023-05-18 08:25:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|5
1684398600000|2023-05-18 08:30:00|7.46|7.36|7.44|7.34|7.46|7.36|7.44|7.34|13
1684398900000|2023-05-18 08:35:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|4
1684399200000|2023-05-18 08:40:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|24
1684399500000|2023-05-18 08:45:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|15
1684399800000|2023-05-18 08:50:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|6
1684400100000|2023-05-18 08:55:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|4
1684400400000|2023-05-18 09:00:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1684400700000|2023-05-18 09:05:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1684401000000|2023-05-18 09:10:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|23
1684402200000|2023-05-18 09:30:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|4
1684402500000|2023-05-18 09:35:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|6
1684402800000|2023-05-18 09:40:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|15
1684403100000|2023-05-18 09:45:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|4
1684403400000|2023-05-18 09:50:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1684404000000|2023-05-18 10:00:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|22
1684404300000|2023-05-18 10:05:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|71
1684404600000|2023-05-18 10:10:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|27
1684404900000|2023-05-18 10:15:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|67
1684405200000|2023-05-18 10:20:00|7.47|7.37|7.45|7.35|7.47|7.37|7.45|7.35|19
1684405800000|2023-05-18 10:30:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|12
1684406100000|2023-05-18 10:35:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|9
1684406400000|2023-05-18 10:40:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|43
1684406700000|2023-05-18 10:45:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|36
1684407600000|2023-05-18 11:00:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|6
1684407900000|2023-05-18 11:05:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|4
1684408200000|2023-05-18 11:10:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|29
1684408500000|2023-05-18 11:15:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|2
1684408800000|2023-05-18 11:20:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|13
1684409400000|2023-05-18 11:30:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|3
1684409700000|2023-05-18 11:35:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|2
1684410000000|2023-05-18 11:40:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|3
1684410300000|2023-05-18 11:45:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|20
1684410600000|2023-05-18 11:50:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|12
1684410900000|2023-05-18 11:55:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|4
1684411200000|2023-05-18 12:00:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|22
1684411500000|2023-05-18 12:05:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|2
1684411800000|2023-05-18 12:10:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|19
1684412100000|2023-05-18 12:15:00|7.51|7.41|7.49|7.39|7.51|7.41|7.49|7.39|5
1684412400000|2023-05-18 12:20:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1684412700000|2023-05-18 12:25:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|23
1684413000000|2023-05-18 12:30:00|7.48|7.38|7.47|7.37|7.5|7.4|7.47|7.37|18
1684413300000|2023-05-18 12:35:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|21
1684413600000|2023-05-18 12:40:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|7
1684413900000|2023-05-18 12:45:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|6
1684414200000|2023-05-18 12:50:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|5
1684414500000|2023-05-18 12:55:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|7
1684414800000|2023-05-18 13:00:00|7.46|7.36|7.44|7.34|7.46|7.36|7.44|7.34|3
1684415100000|2023-05-18 13:05:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|12
1684415400000|2023-05-18 13:10:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|11
1684415700000|2023-05-18 13:15:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|14
1684416000000|2023-05-18 13:20:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|4
1684416300000|2023-05-18 13:25:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|2
1684416600000|2023-05-18 13:30:00|7.44|7.34|7.45|7.35|7.46|7.36|7.43|7.33|8
1684416900000|2023-05-18 13:35:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1684417200000|2023-05-18 13:40:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1684417500000|2023-05-18 13:45:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|38
1684418100000|2023-05-18 13:55:00|7.46|7.36|7.48|7.38|7.49|7.39|7.45|7.35|31
1684418400000|2023-05-18 14:00:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|6
1684418700000|2023-05-18 14:05:00|7.45|7.35|7.47|7.37|7.48|7.38|7.45|7.35|15
1684419000000|2023-05-18 14:10:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|20
1684419300000|2023-05-18 14:15:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|12
1684419600000|2023-05-18 14:20:00|7.46|7.36|7.48|7.38|7.48|7.38|7.46|7.36|3
1684419900000|2023-05-18 14:25:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|2
1684420200000|2023-05-18 14:30:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|12
1684420500000|2023-05-18 14:35:00|7.49|7.39|7.47|7.37|7.5|7.4|7.47|7.37|23
1684420800000|2023-05-18 14:40:00|7.48|7.38|7.45|7.35|7.48|7.38|7.45|7.35|20
1684421100000|2023-05-18 14:45:00|7.44|7.34|7.45|7.35|7.46|7.36|7.39|7.29|84
1684421400000|2023-05-18 14:50:00|7.46|7.36|7.46|7.36|7.46|7.36|7.44|7.34|39
1684421700000|2023-05-18 14:55:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|15
1684422000000|2023-05-18 15:00:00|7.44|7.34|7.46|7.36|7.46|7.36|7.44|7.34|7
1684422300000|2023-05-18 15:05:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|11
1684422600000|2023-05-18 15:10:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|24
1684422900000|2023-05-18 15:15:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|27
1684423200000|2023-05-18 15:20:00|7.43|7.33|7.42|7.32|7.44|7.34|7.41|7.31|30
1684423500000|2023-05-18 15:25:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|43
1684423800000|2023-05-18 15:30:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|59
1684424100000|2023-05-18 15:35:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|16
1684424400000|2023-05-18 15:40:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|10
1684424700000|2023-05-18 15:45:00|7.41|7.31|7.43|7.33|7.44|7.34|7.41|7.31|9
1684425000000|2023-05-18 15:50:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|22
1684425300000|2023-05-18 15:55:00|7.42|7.32|7.42|7.32|7.42|7.32|7.4|7.3|27
1684425600000|2023-05-18 16:00:00|7.41|7.31|7.43|7.33|7.43|7.33|7.41|7.31|27
1684425900000|2023-05-18 16:05:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|23
1684426200000|2023-05-18 16:10:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|15
1684426500000|2023-05-18 16:15:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|3
1684426800000|2023-05-18 16:20:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|56
1684427100000|2023-05-18 16:25:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|2
1684427400000|2023-05-18 16:30:00|7.45|7.35|7.45|7.35|7.45|7.35|7.43|7.33|9
1684427700000|2023-05-18 16:35:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1684428000000|2023-05-18 16:40:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|31
1684428300000|2023-05-18 16:45:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|8
1684428900000|2023-05-18 16:55:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|12
1684429200000|2023-05-18 17:00:00|7.46|7.36|7.44|7.34|7.46|7.36|7.44|7.34|27
1684429500000|2023-05-18 17:05:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|30
1684430100000|2023-05-18 17:15:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|8
1684430400000|2023-05-18 17:20:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|10
1684430700000|2023-05-18 17:25:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|24
1684431000000|2023-05-18 17:30:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|4
1684431300000|2023-05-18 17:35:00|7.43|7.33|7.4|7.3|7.43|7.33|7.4|7.3|30
1684431600000|2023-05-18 17:40:00|7.39|7.29|7.38|7.28|7.4|7.3|7.36|7.26|76
1684431900000|2023-05-18 17:45:00|7.37|7.27|7.35|7.25|7.38|7.28|7.35|7.25|31
1684432200000|2023-05-18 17:50:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|65
1684432500000|2023-05-18 17:55:00|7.33|7.23|7.31|7.21|7.33|7.23|7.27|7.17|63
1684432800000|2023-05-18 18:00:00|7.3|7.2|7.32|7.22|7.33|7.23|7.29|7.19|55
1684433100000|2023-05-18 18:05:00|7.31|7.21|7.28|7.18|7.32|7.22|7.28|7.18|36
1684433400000|2023-05-18 18:10:00|7.29|7.19|7.28|7.18|7.29|7.19|7.26|7.16|32
1684433700000|2023-05-18 18:15:00|7.27|7.17|7.29|7.19|7.29|7.19|7.26|7.16|71
1684434000000|2023-05-18 18:20:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|20
1684434300000|2023-05-18 18:25:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|30
1684434600000|2023-05-18 18:30:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|6
1684434900000|2023-05-18 18:35:00|7.26|7.16|7.28|7.18|7.29|7.19|7.26|7.16|53
1684435200000|2023-05-18 18:40:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|35
1684435500000|2023-05-18 18:45:00|7.26|7.16|7.26|7.16|7.27|7.17|7.24|7.14|51
1684435800000|2023-05-18 18:50:00|7.25|7.15|7.23|7.13|7.26|7.16|7.22|7.12|59
1684436100000|2023-05-18 18:55:00|7.24|7.14|7.25|7.15|7.26|7.16|7.23|7.13|22
1684436400000|2023-05-18 19:00:00|7.26|7.16|7.23|7.13|7.26|7.16|7.22|7.12|26
1684436700000|2023-05-18 19:05:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|72
1684437000000|2023-05-18 19:10:00|7.22|7.12|7.24|7.14|7.25|7.15|7.22|7.12|15
1684437300000|2023-05-18 19:15:00|7.25|7.15|7.26|7.16|7.26|7.16|7.23|7.13|32
1684437600000|2023-05-18 19:20:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|19
1684437900000|2023-05-18 19:25:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|27
1684438200000|2023-05-18 19:30:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|35
1684438500000|2023-05-18 19:35:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|32
1684438800000|2023-05-18 19:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|27
1684439100000|2023-05-18 19:45:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|59
1684439400000|2023-05-18 19:50:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1684439700000|2023-05-18 19:55:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|38
1684440000000|2023-05-18 20:00:00|7.29|7.19|7.29|7.19|7.31|7.21|7.29|7.19|17
1684440300000|2023-05-18 20:05:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|78
1684440600000|2023-05-18 20:10:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|30
1684440900000|2023-05-18 20:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|4
1684441200000|2023-05-18 20:20:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|2
1684441500000|2023-05-18 20:25:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|17
1684441800000|2023-05-18 20:30:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|14
1684442400000|2023-05-18 20:40:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|12
1684442700000|2023-05-18 20:45:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|6
1684443000000|2023-05-18 20:50:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|18
1684443600000|2023-05-18 21:00:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1684443900000|2023-05-18 21:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|5
1684444200000|2023-05-18 21:10:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|2
1684444800000|2023-05-18 21:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1684445100000|2023-05-18 21:25:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|9
1684445400000|2023-05-18 21:30:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1684445700000|2023-05-18 21:35:00|7.36|7.26|7.38|7.28|7.38|7.28|7.36|7.26|7
1684446000000|2023-05-18 21:40:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|7
1684446300000|2023-05-18 21:45:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|3
1684446600000|2023-05-18 21:50:00|7.39|7.29|7.4|7.3|7.41|7.31|7.39|7.29|4
1684446900000|2023-05-18 21:55:00|7.41|7.31|7.43|7.33|7.43|7.33|7.41|7.31|5
1684447200000|2023-05-18 22:00:00|7.42|7.32|7.44|7.34|7.44|7.34|7.4|7.3|21
1684447500000|2023-05-18 22:05:00|7.43|7.33|7.47|7.37|7.48|7.38|7.43|7.33|13
1684447800000|2023-05-18 22:10:00|7.46|7.36|7.52|7.42|7.53|7.43|7.46|7.36|37
1684448100000|2023-05-18 22:15:00|7.51|7.41|7.51|7.41|7.53|7.43|7.5|7.4|31
1684448400000|2023-05-18 22:20:00|7.5|7.4|7.52|7.42|7.52|7.42|7.49|7.39|31
1684448700000|2023-05-18 22:25:00|7.51|7.41|7.52|7.42|7.53|7.43|7.51|7.41|60
1684449000000|2023-05-18 22:30:00|7.51|7.41|7.51|7.41|7.54|7.44|7.5|7.4|21
1684449300000|2023-05-18 22:35:00|7.52|7.42|7.5|7.4|7.54|7.44|7.5|7.4|31
1684449600000|2023-05-18 22:40:00|7.49|7.39|7.46|7.36|7.5|7.4|7.46|7.36|40
1684449900000|2023-05-18 22:45:00|7.47|7.37|7.45|7.35|7.47|7.37|7.45|7.35|13
1684450200000|2023-05-18 22:50:00|7.44|7.34|7.46|7.36|7.46|7.36|7.44|7.34|35
1684450500000|2023-05-18 22:55:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|5
1684450800000|2023-05-18 23:00:00|7.46|7.36|7.44|7.34|7.47|7.37|7.44|7.34|17
1684451100000|2023-05-18 23:05:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|8
1684451400000|2023-05-18 23:10:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|3
1684451700000|2023-05-18 23:15:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|12
1684452000000|2023-05-18 23:20:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|4
1684452300000|2023-05-18 23:25:00|7.42|7.32|7.4|7.3|7.42|7.32|7.39|7.29|5
1684452900000|2023-05-18 23:35:00|7.39|7.29|7.41|7.31|7.42|7.32|7.39|7.29|11
1684453200000|2023-05-18 23:40:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|11
1684453500000|2023-05-18 23:45:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|15
1684453800000|2023-05-18 23:50:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|9
1684454100000|2023-05-18 23:55:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|5
1684454400000|2023-05-19 00:00:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|9
1684454700000|2023-05-19 00:05:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|4
1684455000000|2023-05-19 00:10:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|10
1684455300000|2023-05-19 00:15:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|10
1684455600000|2023-05-19 00:20:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|4
1684455900000|2023-05-19 00:25:00|7.39|7.29|7.38|7.28|7.4|7.3|7.38|7.28|16
1684456200000|2023-05-19 00:30:00|7.39|7.29|7.41|7.31|7.41|7.31|7.38|7.28|9
1684456500000|2023-05-19 00:35:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|19
1684456800000|2023-05-19 00:40:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|9
1684457100000|2023-05-19 00:45:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|8
1684457400000|2023-05-19 00:50:00|7.38|7.28|7.41|7.31|7.41|7.31|7.38|7.28|10
1684457700000|2023-05-19 00:55:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|4
1684458000000|2023-05-19 01:00:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|10
1684458300000|2023-05-19 01:05:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|30
1684458600000|2023-05-19 01:10:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|46
1684458900000|2023-05-19 01:15:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|6
1684459200000|2023-05-19 01:20:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|15
1684459500000|2023-05-19 01:25:00|7.37|7.27|7.36|7.26|7.37|7.27|7.35|7.25|30
1684459800000|2023-05-19 01:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|15
1684460100000|2023-05-19 01:35:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|21
1684460400000|2023-05-19 01:40:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|13
1684460700000|2023-05-19 01:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.38|7.28|9
1684461000000|2023-05-19 01:50:00|7.41|7.31|7.38|7.28|7.41|7.31|7.38|7.28|6
1684461600000|2023-05-19 02:00:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|14
1684461900000|2023-05-19 02:05:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1684462200000|2023-05-19 02:10:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|35
1684462500000|2023-05-19 02:15:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|19
1684462800000|2023-05-19 02:20:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|2
1684463100000|2023-05-19 02:25:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|2
1684463400000|2023-05-19 02:30:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|16
1684463700000|2023-05-19 02:35:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|10
1684464000000|2023-05-19 02:40:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|3
1684464300000|2023-05-19 02:45:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|15
1684464600000|2023-05-19 02:50:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|2
1684465200000|2023-05-19 03:00:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|5
1684465500000|2023-05-19 03:05:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|3
1684465800000|2023-05-19 03:10:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|9
1684466100000|2023-05-19 03:15:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|3
1684466400000|2023-05-19 03:20:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|6
1684466700000|2023-05-19 03:25:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|6
1684467300000|2023-05-19 03:35:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|2
1684467600000|2023-05-19 03:40:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|2
1684468200000|2023-05-19 03:50:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|16
1684468500000|2023-05-19 03:55:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|5
1684468800000|2023-05-19 04:00:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|8
1684469100000|2023-05-19 04:05:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1684469400000|2023-05-19 04:10:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1684469700000|2023-05-19 04:15:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684470300000|2023-05-19 04:25:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684470600000|2023-05-19 04:30:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|3
1684470900000|2023-05-19 04:35:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|2
1684471200000|2023-05-19 04:40:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|7
1684471500000|2023-05-19 04:45:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|4
1684471800000|2023-05-19 04:50:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1684472400000|2023-05-19 05:00:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|11
1684472700000|2023-05-19 05:05:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|10
1684473300000|2023-05-19 05:15:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|9
1684476000000|2023-05-19 06:00:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|4
1684476300000|2023-05-19 06:05:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1684476900000|2023-05-19 06:15:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|3
1684477200000|2023-05-19 06:20:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1684477500000|2023-05-19 06:25:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684477800000|2023-05-19 06:30:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|6
1684478100000|2023-05-19 06:35:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|14
1684478400000|2023-05-19 06:40:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|4
1684478700000|2023-05-19 06:45:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|6
1684479000000|2023-05-19 06:50:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|16
1684479600000|2023-05-19 07:00:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|9
1684479900000|2023-05-19 07:05:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|9
1684480200000|2023-05-19 07:10:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|3
1684480500000|2023-05-19 07:15:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|2
1684481100000|2023-05-19 07:25:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|5
1684481400000|2023-05-19 07:30:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|4
1684481700000|2023-05-19 07:35:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1684482000000|2023-05-19 07:40:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|21
1684482900000|2023-05-19 07:55:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|8
1684483200000|2023-05-19 08:00:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|3
1684483500000|2023-05-19 08:05:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|13
1684483800000|2023-05-19 08:10:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|7
1684484100000|2023-05-19 08:15:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1684484400000|2023-05-19 08:20:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|34
1684485000000|2023-05-19 08:30:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1684485300000|2023-05-19 08:35:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|8
1684485600000|2023-05-19 08:40:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|18
1684485900000|2023-05-19 08:45:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|2
1684486200000|2023-05-19 08:50:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|22
1684487400000|2023-05-19 09:10:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|7
1684487700000|2023-05-19 09:15:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|6
1684488000000|2023-05-19 09:20:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|26
1684488300000|2023-05-19 09:25:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1684488900000|2023-05-19 09:35:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|5
1684489800000|2023-05-19 09:50:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|5
1684490100000|2023-05-19 09:55:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1684490400000|2023-05-19 10:00:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|50
1684490700000|2023-05-19 10:05:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|2
1684491300000|2023-05-19 10:15:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|13
1684491600000|2023-05-19 10:20:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1684491900000|2023-05-19 10:25:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|4
1684492200000|2023-05-19 10:30:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|5
1684492500000|2023-05-19 10:35:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1684492800000|2023-05-19 10:40:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|25
1684493400000|2023-05-19 10:50:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1684493700000|2023-05-19 10:55:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|19
1684494000000|2023-05-19 11:00:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1684494300000|2023-05-19 11:05:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|58
1684494600000|2023-05-19 11:10:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|5
1684494900000|2023-05-19 11:15:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|15
1684495200000|2023-05-19 11:20:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|18
1684495500000|2023-05-19 11:25:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|12
1684495800000|2023-05-19 11:30:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1684496100000|2023-05-19 11:35:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|7
1684496400000|2023-05-19 11:40:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1684496700000|2023-05-19 11:45:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|2
1684497000000|2023-05-19 11:50:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|17
1684497300000|2023-05-19 11:55:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|3
1684497600000|2023-05-19 12:00:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|16
1684497900000|2023-05-19 12:05:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|5
1684498200000|2023-05-19 12:10:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|55
1684498500000|2023-05-19 12:15:00|7.42|7.32|7.41|7.31|7.42|7.32|7.4|7.3|18
1684498800000|2023-05-19 12:20:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1684499100000|2023-05-19 12:25:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|4
1684499400000|2023-05-19 12:30:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684499700000|2023-05-19 12:35:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1684500000000|2023-05-19 12:40:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684500300000|2023-05-19 12:45:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|5
1684500600000|2023-05-19 12:50:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|4
1684501800000|2023-05-19 13:10:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|4
1684502100000|2023-05-19 13:15:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|3
1684502400000|2023-05-19 13:20:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|3
1684502700000|2023-05-19 13:25:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|3
1684503000000|2023-05-19 13:30:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|30
1684503300000|2023-05-19 13:35:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|29
1684503600000|2023-05-19 13:40:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|5
1684503900000|2023-05-19 13:45:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|5
1684504800000|2023-05-19 14:00:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|10
1684505100000|2023-05-19 14:05:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|7
1684505400000|2023-05-19 14:10:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|10
1684505700000|2023-05-19 14:15:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|4
1684506000000|2023-05-19 14:20:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|2
1684506600000|2023-05-19 14:30:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|9
1684506900000|2023-05-19 14:35:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|3
1684507200000|2023-05-19 14:40:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|3
1684507500000|2023-05-19 14:45:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|10
1684507800000|2023-05-19 14:50:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|20
1684508100000|2023-05-19 14:55:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|9
1684508400000|2023-05-19 15:00:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|8
1684508700000|2023-05-19 15:05:00|7.41|7.31|7.39|7.29|7.41|7.31|7.38|7.28|29
1684509000000|2023-05-19 15:10:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|27
1684509300000|2023-05-19 15:15:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|79
1684509600000|2023-05-19 15:20:00|7.44|7.34|7.44|7.34|7.46|7.36|7.43|7.33|111
1684509900000|2023-05-19 15:25:00|7.45|7.35|7.4|7.3|7.45|7.35|7.4|7.3|62
1684510200000|2023-05-19 15:30:00|7.41|7.31|7.38|7.28|7.42|7.32|7.37|7.27|106
1684510500000|2023-05-19 15:35:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|32
1684510800000|2023-05-19 15:40:00|7.39|7.29|7.42|7.32|7.43|7.33|7.39|7.29|18
1684511100000|2023-05-19 15:45:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|16
1684511400000|2023-05-19 15:50:00|7.41|7.31|7.42|7.32|7.43|7.33|7.4|7.3|14
1684511700000|2023-05-19 15:55:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|21
1684512000000|2023-05-19 16:00:00|7.42|7.32|7.42|7.32|7.42|7.32|7.4|7.3|11
1684512300000|2023-05-19 16:05:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|22
1684512600000|2023-05-19 16:10:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684512900000|2023-05-19 16:15:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|25
1684513500000|2023-05-19 16:25:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684513800000|2023-05-19 16:30:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|5
1684514100000|2023-05-19 16:35:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1684514400000|2023-05-19 16:40:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|11
1684514700000|2023-05-19 16:45:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|9
1684515000000|2023-05-19 16:50:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|7
1684515300000|2023-05-19 16:55:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684515600000|2023-05-19 17:00:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1684515900000|2023-05-19 17:05:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|12
1684516800000|2023-05-19 17:20:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|25
1684517100000|2023-05-19 17:25:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|9
1684517400000|2023-05-19 17:30:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|35
1684518000000|2023-05-19 17:40:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|5
1684518300000|2023-05-19 17:45:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|15
1684518900000|2023-05-19 17:55:00|7.43|7.33|7.43|7.33|7.45|7.35|7.43|7.33|19
1684519500000|2023-05-19 18:05:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|38
1684519800000|2023-05-19 18:10:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684520100000|2023-05-19 18:15:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|4
1684520700000|2023-05-19 18:25:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|23
1684522200000|2023-05-19 18:50:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684522500000|2023-05-19 18:55:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|4
1684523100000|2023-05-19 19:05:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1684523400000|2023-05-19 19:10:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|4
1684524300000|2023-05-19 19:25:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|10
1684524600000|2023-05-19 19:30:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|42
1684524900000|2023-05-19 19:35:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|28
1684525200000|2023-05-19 19:40:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|13
1684525500000|2023-05-19 19:45:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|24
1684525800000|2023-05-19 19:50:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|16
1684526100000|2023-05-19 19:55:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684526700000|2023-05-19 20:05:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684527600000|2023-05-19 20:20:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|6
1684527900000|2023-05-19 20:25:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|16
1684528200000|2023-05-19 20:30:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684528500000|2023-05-19 20:35:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|5
1684528800000|2023-05-19 20:40:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|5
1684529100000|2023-05-19 20:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1684529400000|2023-05-19 20:50:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|2
1684529700000|2023-05-19 20:55:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684566000000|2023-05-20 07:00:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1684567500000|2023-05-20 07:25:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1684567800000|2023-05-20 07:30:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1684568400000|2023-05-20 07:40:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|2
1684569900000|2023-05-20 08:05:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|2
1684570500000|2023-05-20 08:15:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|3
1684571100000|2023-05-20 08:25:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1684571400000|2023-05-20 08:30:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|3
1684572000000|2023-05-20 08:40:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1684572600000|2023-05-20 08:50:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|7
1684573200000|2023-05-20 09:00:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1684574400000|2023-05-20 09:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1684574700000|2023-05-20 09:25:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|5
1684575900000|2023-05-20 09:45:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|4
1684578600000|2023-05-20 10:30:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|3
1684578900000|2023-05-20 10:35:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|4
1684580400000|2023-05-20 11:00:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1684581000000|2023-05-20 11:10:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1684581300000|2023-05-20 11:15:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|4
1684582800000|2023-05-20 11:40:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1684584000000|2023-05-20 12:00:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|2
1684584300000|2023-05-20 12:05:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1684585200000|2023-05-20 12:20:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|5
1684585500000|2023-05-20 12:25:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|4
1684585800000|2023-05-20 12:30:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|3
1684587300000|2023-05-20 12:55:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|7
1684587600000|2023-05-20 13:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|5
1684587900000|2023-05-20 13:05:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|5
1684588500000|2023-05-20 13:15:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|2
1684589100000|2023-05-20 13:25:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1684590000000|2023-05-20 13:40:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1684591200000|2023-05-20 14:00:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|12
1684591500000|2023-05-20 14:05:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|8
1684592100000|2023-05-20 14:15:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|2
1684592400000|2023-05-20 14:20:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|2
1684592700000|2023-05-20 14:25:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|3
1684593000000|2023-05-20 14:30:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|2
1684593900000|2023-05-20 14:45:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1684594200000|2023-05-20 14:50:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|6
1684595100000|2023-05-20 15:05:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|2
1684595400000|2023-05-20 15:10:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|8
1684596000000|2023-05-20 15:20:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|6
1684596600000|2023-05-20 15:30:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1684596900000|2023-05-20 15:35:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|13
1684597200000|2023-05-20 15:40:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|17
1684597500000|2023-05-20 15:45:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|12
1684597800000|2023-05-20 15:50:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|14
1684599900000|2023-05-20 16:25:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|3
1684600200000|2023-05-20 16:30:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|3
1684600500000|2023-05-20 16:35:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|2
1684600800000|2023-05-20 16:40:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|2
1684601100000|2023-05-20 16:45:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1684601400000|2023-05-20 16:50:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|3
1684602000000|2023-05-20 17:00:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|4
1684602900000|2023-05-20 17:15:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1684603800000|2023-05-20 17:30:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|3
1684604100000|2023-05-20 17:35:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1684604400000|2023-05-20 17:40:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|8
1684604700000|2023-05-20 17:45:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|31
1684605000000|2023-05-20 17:50:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|14
1684605300000|2023-05-20 17:55:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|5
1684605600000|2023-05-20 18:00:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|14
1684605900000|2023-05-20 18:05:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|10
1684606200000|2023-05-20 18:10:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|5
1684606500000|2023-05-20 18:15:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684607100000|2023-05-20 18:25:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|2
1684607400000|2023-05-20 18:30:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|16
1684607700000|2023-05-20 18:35:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1684608000000|2023-05-20 18:40:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684608300000|2023-05-20 18:45:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|8
1684608600000|2023-05-20 18:50:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684608900000|2023-05-20 18:55:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1684609200000|2023-05-20 19:00:00|7.4|7.3|7.37|7.27|7.4|7.3|7.37|7.27|12
1684609500000|2023-05-20 19:05:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|9
1684609800000|2023-05-20 19:10:00|7.39|7.29|7.4|7.3|7.41|7.31|7.39|7.29|8
1684610100000|2023-05-20 19:15:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|6
1684610400000|2023-05-20 19:20:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684610700000|2023-05-20 19:25:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|3
1684611600000|2023-05-20 19:40:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684612200000|2023-05-20 19:50:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684612500000|2023-05-20 19:55:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|17
1684612800000|2023-05-20 20:00:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1684613100000|2023-05-20 20:05:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|8
1684613700000|2023-05-20 20:15:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|4
1684614000000|2023-05-20 20:20:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|7
1684614600000|2023-05-20 20:30:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|2
1684614900000|2023-05-20 20:35:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|8
1684615500000|2023-05-20 20:45:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1684616100000|2023-05-20 20:55:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1684616400000|2023-05-20 21:00:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684616700000|2023-05-20 21:05:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1684617900000|2023-05-20 21:25:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1684618200000|2023-05-20 21:30:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|3
1684618800000|2023-05-20 21:40:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1684619100000|2023-05-20 21:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1684619400000|2023-05-20 21:50:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|5
1684619700000|2023-05-20 21:55:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1684620300000|2023-05-20 22:05:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1684620600000|2023-05-20 22:10:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684620900000|2023-05-20 22:15:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|4
1684621200000|2023-05-20 22:20:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1684621800000|2023-05-20 22:30:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|6
1684622100000|2023-05-20 22:35:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1684622700000|2023-05-20 22:45:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|29
1684623000000|2023-05-20 22:50:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|11
1684623300000|2023-05-20 22:55:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|2
1684623900000|2023-05-20 23:05:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|8
1684624200000|2023-05-20 23:10:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|9
1684624800000|2023-05-20 23:20:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684625100000|2023-05-20 23:25:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|6
1684625400000|2023-05-20 23:30:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1684626000000|2023-05-20 23:40:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|3
1684626300000|2023-05-20 23:45:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|16
1684626600000|2023-05-20 23:50:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|6
1684626900000|2023-05-20 23:55:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1684627200000|2023-05-21 00:00:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|3
1684628100000|2023-05-21 00:15:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1684628400000|2023-05-21 00:20:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1684629000000|2023-05-21 00:30:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|4
1684629300000|2023-05-21 00:35:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|3
1684629600000|2023-05-21 00:40:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|41
1684629900000|2023-05-21 00:45:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|3
1684630200000|2023-05-21 00:50:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|21
1684630500000|2023-05-21 00:55:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|9
1684630800000|2023-05-21 01:00:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1684631100000|2023-05-21 01:05:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|4
1684631700000|2023-05-21 01:15:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1684632000000|2023-05-21 01:20:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|2
1684632300000|2023-05-21 01:25:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1684632900000|2023-05-21 01:35:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|4
1684633200000|2023-05-21 01:40:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|2
1684633500000|2023-05-21 01:45:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|4
1684633800000|2023-05-21 01:50:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1684634100000|2023-05-21 01:55:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684634400000|2023-05-21 02:00:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|6
1684634700000|2023-05-21 02:05:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|32
1684635000000|2023-05-21 02:10:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|3
1684635300000|2023-05-21 02:15:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1684635900000|2023-05-21 02:25:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|3
1684636200000|2023-05-21 02:30:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|5
1684637100000|2023-05-21 02:45:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|4
1684637400000|2023-05-21 02:50:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|4
1684637700000|2023-05-21 02:55:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|26
1684638300000|2023-05-21 03:05:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684638900000|2023-05-21 03:15:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|9
1684639200000|2023-05-21 03:20:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684639500000|2023-05-21 03:25:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1684639800000|2023-05-21 03:30:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1684640100000|2023-05-21 03:35:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|4
1684640400000|2023-05-21 03:40:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1684640700000|2023-05-21 03:45:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1684641000000|2023-05-21 03:50:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|14
1684641600000|2023-05-21 04:00:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|5
1684641900000|2023-05-21 04:05:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|7
1684642200000|2023-05-21 04:10:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684642500000|2023-05-21 04:15:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|14
1684643100000|2023-05-21 04:25:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|5
1684643400000|2023-05-21 04:30:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1684645800000|2023-05-21 05:10:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|9
1684646100000|2023-05-21 05:15:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1684646400000|2023-05-21 05:20:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|2
1684647300000|2023-05-21 05:35:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|6
1684647600000|2023-05-21 05:40:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1684648200000|2023-05-21 05:50:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|4
1684648500000|2023-05-21 05:55:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1684648800000|2023-05-21 06:00:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|2
1684649700000|2023-05-21 06:15:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1684650000000|2023-05-21 06:20:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1684651200000|2023-05-21 06:40:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1684653000000|2023-05-21 07:10:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|3
1684653300000|2023-05-21 07:15:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|3
1684653600000|2023-05-21 07:20:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|5
1684655400000|2023-05-21 07:50:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|4
1684656000000|2023-05-21 08:00:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684656600000|2023-05-21 08:10:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|3
1684656900000|2023-05-21 08:15:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1684657500000|2023-05-21 08:25:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|6
1684657800000|2023-05-21 08:30:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1684658100000|2023-05-21 08:35:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|4
1684659000000|2023-05-21 08:50:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1684659600000|2023-05-21 09:00:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1684660200000|2023-05-21 09:10:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|6
1684660500000|2023-05-21 09:15:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1684660800000|2023-05-21 09:20:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|3
1684661100000|2023-05-21 09:25:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|2
1684661400000|2023-05-21 09:30:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1684661700000|2023-05-21 09:35:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|16
1684662600000|2023-05-21 09:50:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|6
1684662900000|2023-05-21 09:55:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|3
1684663500000|2023-05-21 10:05:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|13
1684664400000|2023-05-21 10:20:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|4
1684665000000|2023-05-21 10:30:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|7
1684665600000|2023-05-21 10:40:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|8
1684665900000|2023-05-21 10:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1684666200000|2023-05-21 10:50:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|3
1684666800000|2023-05-21 11:00:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|5
1684667400000|2023-05-21 11:10:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|8
1684667700000|2023-05-21 11:15:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|7
1684668000000|2023-05-21 11:20:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|10
1684668600000|2023-05-21 11:30:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|7
1684668900000|2023-05-21 11:35:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|2
1684669200000|2023-05-21 11:40:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|6
1684669800000|2023-05-21 11:50:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|4
1684670100000|2023-05-21 11:55:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|3
1684670400000|2023-05-21 12:00:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|2
1684671300000|2023-05-21 12:15:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|4
1684671600000|2023-05-21 12:20:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|3
1684672200000|2023-05-21 12:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|11
1684672500000|2023-05-21 12:35:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|6
1684672800000|2023-05-21 12:40:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|4
1684673700000|2023-05-21 12:55:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|5
1684675500000|2023-05-21 13:25:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1684675800000|2023-05-21 13:30:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|5
1684676400000|2023-05-21 13:40:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|2
1684676700000|2023-05-21 13:45:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|5
1684677300000|2023-05-21 13:55:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|20
1684677600000|2023-05-21 14:00:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|16
1684678200000|2023-05-21 14:10:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|3
1684678800000|2023-05-21 14:20:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1684679100000|2023-05-21 14:25:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|2
1684679700000|2023-05-21 14:35:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1684680000000|2023-05-21 14:40:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|5
1684680300000|2023-05-21 14:45:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|4
1684680600000|2023-05-21 14:50:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1684680900000|2023-05-21 14:55:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|3
1684681200000|2023-05-21 15:00:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|2
1684681500000|2023-05-21 15:05:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|5
1684681800000|2023-05-21 15:10:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1684682100000|2023-05-21 15:15:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|2
1684682400000|2023-05-21 15:20:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|11
1684682700000|2023-05-21 15:25:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|7
1684683000000|2023-05-21 15:30:00|7.38|7.28|7.36|7.26|7.39|7.29|7.36|7.26|5
1684683300000|2023-05-21 15:35:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|5
1684683600000|2023-05-21 15:40:00|7.36|7.26|7.27|7.17|7.37|7.27|7.26|7.16|42
1684683900000|2023-05-21 15:45:00|7.26|7.16|7.3|7.2|7.3|7.2|7.26|7.16|23
1684684200000|2023-05-21 15:50:00|7.29|7.19|7.27|7.17|7.3|7.2|7.27|7.17|23
1684684500000|2023-05-21 15:55:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|16
1684684800000|2023-05-21 16:00:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|6
1684685100000|2023-05-21 16:05:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|10
1684685400000|2023-05-21 16:10:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|7
1684685700000|2023-05-21 16:15:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|15
1684686000000|2023-05-21 16:20:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|4
1684686300000|2023-05-21 16:25:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|28
1684686600000|2023-05-21 16:30:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|4
1684686900000|2023-05-21 16:35:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|19
1684687200000|2023-05-21 16:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|21
1684687500000|2023-05-21 16:45:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|5
1684687800000|2023-05-21 16:50:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|7
1684688100000|2023-05-21 16:55:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1684688400000|2023-05-21 17:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1684688700000|2023-05-21 17:05:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1684689300000|2023-05-21 17:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|10
1684689600000|2023-05-21 17:20:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1684689900000|2023-05-21 17:25:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|4
1684690200000|2023-05-21 17:30:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|5
1684690500000|2023-05-21 17:35:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|4
1684690800000|2023-05-21 17:40:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|16
1684691100000|2023-05-21 17:45:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|3
1684691400000|2023-05-21 17:50:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|5
1684691700000|2023-05-21 17:55:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|5
1684692000000|2023-05-21 18:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1684692300000|2023-05-21 18:05:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1684692600000|2023-05-21 18:10:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|4
1684692900000|2023-05-21 18:15:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|8
1684693200000|2023-05-21 18:20:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|2
1684693500000|2023-05-21 18:25:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|5
1684693800000|2023-05-21 18:30:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1684694100000|2023-05-21 18:35:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|9
1684694400000|2023-05-21 18:40:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|4
1684694700000|2023-05-21 18:45:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1684695000000|2023-05-21 18:50:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|7
1684695600000|2023-05-21 19:00:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1684695900000|2023-05-21 19:05:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|10
1684696200000|2023-05-21 19:10:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1684696500000|2023-05-21 19:15:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1684696800000|2023-05-21 19:20:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|2
1684697100000|2023-05-21 19:25:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|4
1684697400000|2023-05-21 19:30:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1684697700000|2023-05-21 19:35:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|3
1684698600000|2023-05-21 19:50:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1684698900000|2023-05-21 19:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1684699200000|2023-05-21 20:00:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1684699500000|2023-05-21 20:05:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|2
1684700100000|2023-05-21 20:15:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|4
1684700400000|2023-05-21 20:20:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|12
1684700700000|2023-05-21 20:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|11
1684701000000|2023-05-21 20:30:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1684701300000|2023-05-21 20:35:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1684701600000|2023-05-21 20:40:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1684702500000|2023-05-21 20:55:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|12
1684702800000|2023-05-21 21:00:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|6
1684703100000|2023-05-21 21:05:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|31
1684703400000|2023-05-21 21:10:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|4
1684704000000|2023-05-21 21:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|10
1684704300000|2023-05-21 21:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|13
1684704900000|2023-05-21 21:35:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1684705200000|2023-05-21 21:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|16
1684705800000|2023-05-21 21:50:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|5
1684706400000|2023-05-21 22:00:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|36
1684706700000|2023-05-21 22:05:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|6
1684707000000|2023-05-21 22:10:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|21
1684707300000|2023-05-21 22:15:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|13
1684708800000|2023-05-21 22:40:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|19
1684709100000|2023-05-21 22:45:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|12
1684709400000|2023-05-21 22:50:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|20
1684709700000|2023-05-21 22:55:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|20
1684710000000|2023-05-21 23:00:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|7
1684710300000|2023-05-21 23:05:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|6
1684710600000|2023-05-21 23:10:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1684711200000|2023-05-21 23:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1684711500000|2023-05-21 23:25:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|7
1684712100000|2023-05-21 23:35:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|4
1684713000000|2023-05-21 23:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1684713300000|2023-05-21 23:55:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|28
1684713600000|2023-05-22 00:00:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|25
1684713900000|2023-05-22 00:05:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|12
1684714200000|2023-05-22 00:10:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|49
1684714500000|2023-05-22 00:15:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1684714800000|2023-05-22 00:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1684715100000|2023-05-22 00:25:00|7.24|7.14|7.24|7.14|7.26|7.16|7.24|7.14|85
1684715400000|2023-05-22 00:30:00|7.23|7.13|7.21|7.11|7.24|7.14|7.18|7.08|85
1684715700000|2023-05-22 00:35:00|7.2|7.1|7.19|7.09|7.21|7.11|7.16|7.06|48
1684716000000|2023-05-22 00:40:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|43
1684716300000|2023-05-22 00:45:00|7.17|7.07|7.17|7.07|7.18|7.08|7.12|7.02|109
1684716600000|2023-05-22 00:50:00|7.18|7.08|7.19|7.09|7.19|7.09|7.16|7.06|40
1684716900000|2023-05-22 00:55:00|7.18|7.08|7.16|7.06|7.19|7.09|7.16|7.06|41
1684717200000|2023-05-22 01:00:00|7.17|7.07|7.18|7.08|7.18|7.08|7.15|7.05|28
1684717500000|2023-05-22 01:05:00|7.17|7.07|7.16|7.06|7.18|7.08|7.16|7.06|52
1684717800000|2023-05-22 01:10:00|7.17|7.07|7.17|7.07|7.17|7.07|7.15|7.05|39
1684718100000|2023-05-22 01:15:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|55
1684718400000|2023-05-22 01:20:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|21
1684718700000|2023-05-22 01:25:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|13
1684719000000|2023-05-22 01:30:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|51
1684719300000|2023-05-22 01:35:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|27
1684719600000|2023-05-22 01:40:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|17
1684719900000|2023-05-22 01:45:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1684720200000|2023-05-22 01:50:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|2
1684720500000|2023-05-22 01:55:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|16
1684720800000|2023-05-22 02:00:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|13
1684721100000|2023-05-22 02:05:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|5
1684721400000|2023-05-22 02:10:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|6
1684721700000|2023-05-22 02:15:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|3
1684722000000|2023-05-22 02:20:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|4
1684722300000|2023-05-22 02:25:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|11
1684722600000|2023-05-22 02:30:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|41
1684722900000|2023-05-22 02:35:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|64
1684723500000|2023-05-22 02:45:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|8
1684723800000|2023-05-22 02:50:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|17
1684724100000|2023-05-22 02:55:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1684724400000|2023-05-22 03:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|27
1684725300000|2023-05-22 03:15:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|18
1684726500000|2023-05-22 03:35:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|33
1684726800000|2023-05-22 03:40:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|31
1684727100000|2023-05-22 03:45:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|64
1684727400000|2023-05-22 03:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|23
1684728000000|2023-05-22 04:00:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|38
1684728300000|2023-05-22 04:05:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|28
1684728600000|2023-05-22 04:10:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1684729500000|2023-05-22 04:25:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|42
1684729800000|2023-05-22 04:30:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1684730100000|2023-05-22 04:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1684730400000|2023-05-22 04:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1684730700000|2023-05-22 04:45:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|35
1684731000000|2023-05-22 04:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1684731300000|2023-05-22 04:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|43
1684731600000|2023-05-22 05:00:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|81
1684731900000|2023-05-22 05:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|15
1684732200000|2023-05-22 05:10:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1684732500000|2023-05-22 05:15:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1684734000000|2023-05-22 05:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|31
1684734300000|2023-05-22 05:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|3
1684734900000|2023-05-22 05:55:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|10
1684735500000|2023-05-22 06:05:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|6
1684736100000|2023-05-22 06:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|34
1684736400000|2023-05-22 06:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|24
1684736700000|2023-05-22 06:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|14
1684737000000|2023-05-22 06:30:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|22
1684737300000|2023-05-22 06:35:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|34
1684737600000|2023-05-22 06:40:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1684737900000|2023-05-22 06:45:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1684738200000|2023-05-22 06:50:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|6
1684738500000|2023-05-22 06:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|26
1684739100000|2023-05-22 07:05:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|10
1684739400000|2023-05-22 07:10:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1684739700000|2023-05-22 07:15:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|11
1684740000000|2023-05-22 07:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|6
1684740600000|2023-05-22 07:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1684740900000|2023-05-22 07:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1684741200000|2023-05-22 07:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1684741800000|2023-05-22 07:50:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|46
1684742100000|2023-05-22 07:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|5
1684742400000|2023-05-22 08:00:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|5
1684742700000|2023-05-22 08:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1684743000000|2023-05-22 08:10:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|6
1684743300000|2023-05-22 08:15:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|39
1684743900000|2023-05-22 08:25:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1684744200000|2023-05-22 08:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1684744800000|2023-05-22 08:40:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1684745700000|2023-05-22 08:55:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1684746000000|2023-05-22 09:00:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|15
1684746300000|2023-05-22 09:05:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1684746600000|2023-05-22 09:10:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|12
1684746900000|2023-05-22 09:15:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1684747200000|2023-05-22 09:20:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1684747500000|2023-05-22 09:25:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|12
1684747800000|2023-05-22 09:30:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|41
1684748100000|2023-05-22 09:35:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|37
1684748400000|2023-05-22 09:40:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|6
1684748700000|2023-05-22 09:45:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|22
1684749000000|2023-05-22 09:50:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|55
1684749300000|2023-05-22 09:55:00|7.28|7.18|7.34|7.24|7.34|7.24|7.28|7.18|59
1684749600000|2023-05-22 10:00:00|7.33|7.23|7.37|7.27|7.37|7.27|7.32|7.22|59
1684749900000|2023-05-22 10:05:00|7.36|7.26|7.37|7.27|7.39|7.29|7.35|7.25|38
1684750200000|2023-05-22 10:10:00|7.36|7.26|7.39|7.29|7.4|7.3|7.35|7.25|30
1684750500000|2023-05-22 10:15:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|10
1684750800000|2023-05-22 10:20:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|61
1684751100000|2023-05-22 10:25:00|7.41|7.31|7.39|7.29|7.42|7.32|7.38|7.28|57
1684751400000|2023-05-22 10:30:00|7.38|7.28|7.39|7.29|7.39|7.29|7.36|7.26|70
1684751700000|2023-05-22 10:35:00|7.4|7.3|7.42|7.32|7.43|7.33|7.39|7.29|23
1684752000000|2023-05-22 10:40:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|50
1684752300000|2023-05-22 10:45:00|7.43|7.33|7.44|7.34|7.45|7.35|7.41|7.31|28
1684752600000|2023-05-22 10:50:00|7.45|7.35|7.42|7.32|7.45|7.35|7.42|7.32|24
1684752900000|2023-05-22 10:55:00|7.43|7.33|7.4|7.3|7.43|7.33|7.4|7.3|10
1684753200000|2023-05-22 11:00:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|9
1684753500000|2023-05-22 11:05:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|2
1684753800000|2023-05-22 11:10:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|18
1684754100000|2023-05-22 11:15:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|8
1684754400000|2023-05-22 11:20:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|10
1684754700000|2023-05-22 11:25:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1684755000000|2023-05-22 11:30:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|25
1684755300000|2023-05-22 11:35:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|5
1684755600000|2023-05-22 11:40:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|10
1684756200000|2023-05-22 11:50:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1684756500000|2023-05-22 11:55:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|7
1684756800000|2023-05-22 12:00:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|15
1684757100000|2023-05-22 12:05:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|26
1684757400000|2023-05-22 12:10:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|36
1684757700000|2023-05-22 12:15:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|4
1684758000000|2023-05-22 12:20:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1684758300000|2023-05-22 12:25:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|2
1684758600000|2023-05-22 12:30:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|13
1684758900000|2023-05-22 12:35:00|7.39|7.29|7.37|7.27|7.39|7.29|7.36|7.26|43
1684759200000|2023-05-22 12:40:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|5
1684759500000|2023-05-22 12:45:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|6
1684759800000|2023-05-22 12:50:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|12
1684760100000|2023-05-22 12:55:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|35
1684760400000|2023-05-22 13:00:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1684761000000|2023-05-22 13:10:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|3
1684761600000|2023-05-22 13:20:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|4
1684761900000|2023-05-22 13:25:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1684762200000|2023-05-22 13:30:00|7.35|7.25|7.37|7.27|7.38|7.28|7.35|7.25|7
1684762500000|2023-05-22 13:35:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|12
1684762800000|2023-05-22 13:40:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|29
1684763100000|2023-05-22 13:45:00|7.39|7.29|7.36|7.26|7.39|7.29|7.36|7.26|52
1684763400000|2023-05-22 13:50:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|14
1684763700000|2023-05-22 13:55:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|8
1684764000000|2023-05-22 14:00:00|7.37|7.27|7.35|7.25|7.37|7.27|7.34|7.24|21
1684764300000|2023-05-22 14:05:00|7.36|7.26|7.33|7.23|7.36|7.26|7.32|7.22|16
1684764600000|2023-05-22 14:10:00|7.32|7.22|7.34|7.24|7.35|7.25|7.32|7.22|41
1684764900000|2023-05-22 14:15:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|17
1684765200000|2023-05-22 14:20:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1684765500000|2023-05-22 14:25:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|42
1684765800000|2023-05-22 14:30:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|24
1684766100000|2023-05-22 14:35:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|11
1684766400000|2023-05-22 14:40:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|30
1684766700000|2023-05-22 14:45:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|12
1684767000000|2023-05-22 14:50:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1684767300000|2023-05-22 14:55:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1684767600000|2023-05-22 15:00:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|15
1684768200000|2023-05-22 15:10:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|4
1684769100000|2023-05-22 15:25:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|51
1684769400000|2023-05-22 15:30:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|72
1684769700000|2023-05-22 15:35:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|53
1684770000000|2023-05-22 15:40:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|37
1684770300000|2023-05-22 15:45:00|7.34|7.24|7.33|7.23|7.35|7.25|7.33|7.23|4
1684770600000|2023-05-22 15:50:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|19
1684770900000|2023-05-22 15:55:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|9
1684771200000|2023-05-22 16:00:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|9
1684771500000|2023-05-22 16:05:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1684772100000|2023-05-22 16:15:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|8
1684772400000|2023-05-22 16:20:00|7.34|7.24|7.33|7.23|7.35|7.25|7.33|7.23|8
1684772700000|2023-05-22 16:25:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|4
1684773000000|2023-05-22 16:30:00|7.34|7.24|7.32|7.22|7.34|7.24|7.32|7.22|19
1684773300000|2023-05-22 16:35:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|11
1684773600000|2023-05-22 16:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|5
1684773900000|2023-05-22 16:45:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|8
1684774200000|2023-05-22 16:50:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|52
1684774500000|2023-05-22 16:55:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1684774800000|2023-05-22 17:00:00|7.34|7.24|7.32|7.22|7.34|7.24|7.32|7.22|9
1684775100000|2023-05-22 17:05:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|5
1684775400000|2023-05-22 17:10:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|8
1684775700000|2023-05-22 17:15:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|44
1684776000000|2023-05-22 17:20:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|20
1684776300000|2023-05-22 17:25:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|9
1684776600000|2023-05-22 17:30:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|8
1684776900000|2023-05-22 17:35:00|7.33|7.23|7.36|7.26|7.36|7.26|7.32|7.22|38
1684777200000|2023-05-22 17:40:00|7.37|7.27|7.35|7.25|7.37|7.27|7.35|7.25|13
1684777500000|2023-05-22 17:45:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1684777800000|2023-05-22 17:50:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1684778100000|2023-05-22 17:55:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|2
1684779300000|2023-05-22 18:15:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|3
1684779600000|2023-05-22 18:20:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|6
1684779900000|2023-05-22 18:25:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|7
1684780200000|2023-05-22 18:30:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|4
1684780500000|2023-05-22 18:35:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|5
1684780800000|2023-05-22 18:40:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|12
1684781100000|2023-05-22 18:45:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1684781400000|2023-05-22 18:50:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1684782000000|2023-05-22 19:00:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|3
1684782300000|2023-05-22 19:05:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|3
1684782600000|2023-05-22 19:10:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|22
1684782900000|2023-05-22 19:15:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1684783200000|2023-05-22 19:20:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|4
1684783500000|2023-05-22 19:25:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|8
1684783800000|2023-05-22 19:30:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|2
1684784100000|2023-05-22 19:35:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|4
1684784700000|2023-05-22 19:45:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|8
1684785300000|2023-05-22 19:55:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|5
1684786200000|2023-05-22 20:10:00|7.34|7.24|7.37|7.27|7.38|7.28|7.34|7.24|8
1684786500000|2023-05-22 20:15:00|7.36|7.26|7.35|7.25|7.37|7.27|7.34|7.24|30
1684786800000|2023-05-22 20:20:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|9
1684787100000|2023-05-22 20:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1684787400000|2023-05-22 20:30:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|4
1684788000000|2023-05-22 20:40:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|4
1684788300000|2023-05-22 20:45:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1684788600000|2023-05-22 20:50:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|30
1684788900000|2023-05-22 20:55:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|15
1684789200000|2023-05-22 21:00:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1684789500000|2023-05-22 21:05:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1684790400000|2023-05-22 21:20:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|3
1684790700000|2023-05-22 21:25:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1684791000000|2023-05-22 21:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|3
1684791300000|2023-05-22 21:35:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1684792200000|2023-05-22 21:50:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|14
1684792800000|2023-05-22 22:00:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1684794000000|2023-05-22 22:20:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|3
1684794900000|2023-05-22 22:35:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|9
1684795200000|2023-05-22 22:40:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|11
1684795500000|2023-05-22 22:45:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|10
1684795800000|2023-05-22 22:50:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1684796400000|2023-05-22 23:00:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|4
1684797000000|2023-05-22 23:10:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|3
1684799700000|2023-05-22 23:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1684800000000|2023-05-23 00:00:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|17
1684800900000|2023-05-23 00:15:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|93
1684801200000|2023-05-23 00:20:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|12
1684801500000|2023-05-23 00:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|5
1684801800000|2023-05-23 00:30:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|47
1684802100000|2023-05-23 00:35:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|16
1684803000000|2023-05-23 00:50:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|16
1684803300000|2023-05-23 00:55:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1684803600000|2023-05-23 01:00:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|12
1684803900000|2023-05-23 01:05:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|9
1684804200000|2023-05-23 01:10:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|32
1684804500000|2023-05-23 01:15:00|7.33|7.23|7.35|7.25|7.35|7.25|7.33|7.23|31
1684804800000|2023-05-23 01:20:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|48
1684805100000|2023-05-23 01:25:00|7.36|7.26|7.37|7.27|7.38|7.28|7.35|7.25|18
1684805400000|2023-05-23 01:30:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|38
1684805700000|2023-05-23 01:35:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|11
1684806000000|2023-05-23 01:40:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|5
1684806300000|2023-05-23 01:45:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|18
1684806600000|2023-05-23 01:50:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|2
1684806900000|2023-05-23 01:55:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|46
1684807200000|2023-05-23 02:00:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|23
1684807500000|2023-05-23 02:05:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|58
1684807800000|2023-05-23 02:10:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|23
1684808100000|2023-05-23 02:15:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|12
1684808700000|2023-05-23 02:25:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|74
1684809000000|2023-05-23 02:30:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1684809300000|2023-05-23 02:35:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|39
1684809600000|2023-05-23 02:40:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|2
1684810500000|2023-05-23 02:55:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|69
1684810800000|2023-05-23 03:00:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|25
1684811400000|2023-05-23 03:10:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|3
1684811700000|2023-05-23 03:15:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|5
1684812000000|2023-05-23 03:20:00|7.42|7.32|7.44|7.34|7.45|7.35|7.41|7.31|29
1684812300000|2023-05-23 03:25:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|43
1684812600000|2023-05-23 03:30:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|22
1684812900000|2023-05-23 03:35:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|10
1684813200000|2023-05-23 03:40:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|26
1684813800000|2023-05-23 03:50:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1684814100000|2023-05-23 03:55:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1684814400000|2023-05-23 04:00:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|22
1684814700000|2023-05-23 04:05:00|7.44|7.34|7.42|7.32|7.44|7.34|7.42|7.32|7
1684815000000|2023-05-23 04:10:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|6
1684815300000|2023-05-23 04:15:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|20
1684815600000|2023-05-23 04:20:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|10
1684815900000|2023-05-23 04:25:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|10
1684816200000|2023-05-23 04:30:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|17
1684816500000|2023-05-23 04:35:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|3
1684816800000|2023-05-23 04:40:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|71
1684817100000|2023-05-23 04:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1684817400000|2023-05-23 04:50:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|12
1684818300000|2023-05-23 05:05:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|19
1684818900000|2023-05-23 05:15:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1684819200000|2023-05-23 05:20:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|5
1684819500000|2023-05-23 05:25:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|11
1684820400000|2023-05-23 05:40:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|10
1684820700000|2023-05-23 05:45:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|5
1684821000000|2023-05-23 05:50:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|12
1684821300000|2023-05-23 05:55:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|14
1684821600000|2023-05-23 06:00:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|15
1684821900000|2023-05-23 06:05:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|17
1684822200000|2023-05-23 06:10:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|18
1684822500000|2023-05-23 06:15:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|16
1684822800000|2023-05-23 06:20:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|2
1684823100000|2023-05-23 06:25:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|18
1684823400000|2023-05-23 06:30:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|2
1684823700000|2023-05-23 06:35:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|34
1684824000000|2023-05-23 06:40:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|19
1684824300000|2023-05-23 06:45:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|3
1684824600000|2023-05-23 06:50:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|18
1684824900000|2023-05-23 06:55:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|8
1684825200000|2023-05-23 07:00:00|7.36|7.26|7.38|7.28|7.38|7.28|7.36|7.26|25
1684825500000|2023-05-23 07:05:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|13
1684826100000|2023-05-23 07:15:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|10
1684826400000|2023-05-23 07:20:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|8
1684826700000|2023-05-23 07:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|25
1684827000000|2023-05-23 07:30:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|2
1684827300000|2023-05-23 07:35:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|8
1684827600000|2023-05-23 07:40:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|11
1684828500000|2023-05-23 07:55:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|3
1684828800000|2023-05-23 08:00:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|11
1684829100000|2023-05-23 08:05:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|2
1684829700000|2023-05-23 08:15:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|17
1684830300000|2023-05-23 08:25:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1684830900000|2023-05-23 08:35:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|31
1684831200000|2023-05-23 08:40:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|21
1684831500000|2023-05-23 08:45:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|55
1684831800000|2023-05-23 08:50:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|39
1684832100000|2023-05-23 08:55:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1684832400000|2023-05-23 09:00:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|4
1684832700000|2023-05-23 09:05:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|16
1684834500000|2023-05-23 09:35:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|20
1684834800000|2023-05-23 09:40:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|4
1684836000000|2023-05-23 10:00:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|23
1684836300000|2023-05-23 10:05:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|27
1684837500000|2023-05-23 10:25:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|14
1684837800000|2023-05-23 10:30:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|7
1684838100000|2023-05-23 10:35:00|7.38|7.28|7.38|7.28|7.4|7.3|7.37|7.27|27
1684838400000|2023-05-23 10:40:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|8
1684838700000|2023-05-23 10:45:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|5
1684839300000|2023-05-23 10:55:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|16
1684839900000|2023-05-23 11:05:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|29
1684840200000|2023-05-23 11:10:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|6
1684841100000|2023-05-23 11:25:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|8
1684841700000|2023-05-23 11:35:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1684842300000|2023-05-23 11:45:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|13
1684842600000|2023-05-23 11:50:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|9
1684842900000|2023-05-23 11:55:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1684844100000|2023-05-23 12:15:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|2
1684844400000|2023-05-23 12:20:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|8
1684845000000|2023-05-23 12:30:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|16
1684845300000|2023-05-23 12:35:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|2
1684845600000|2023-05-23 12:40:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|9
1684845900000|2023-05-23 12:45:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|2
1684846200000|2023-05-23 12:50:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|5
1684846500000|2023-05-23 12:55:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|18
1684846800000|2023-05-23 13:00:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|7
1684847100000|2023-05-23 13:05:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|11
1684847400000|2023-05-23 13:10:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|16
1684847700000|2023-05-23 13:15:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1684848000000|2023-05-23 13:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1684848300000|2023-05-23 13:25:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|12
1684848600000|2023-05-23 13:30:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|35
1684848900000|2023-05-23 13:35:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|43
1684849200000|2023-05-23 13:40:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|5
1684849500000|2023-05-23 13:45:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|10
1684849800000|2023-05-23 13:50:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1684850100000|2023-05-23 13:55:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|3
1684850400000|2023-05-23 14:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|17
1684850700000|2023-05-23 14:05:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|7
1684851300000|2023-05-23 14:15:00|7.33|7.23|7.35|7.25|7.35|7.25|7.33|7.23|9
1684851600000|2023-05-23 14:20:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|5
1684852200000|2023-05-23 14:30:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|5
1684852500000|2023-05-23 14:35:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|8
1684852800000|2023-05-23 14:40:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|5
1684853400000|2023-05-23 14:50:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|2
1684853700000|2023-05-23 14:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|16
1684854000000|2023-05-23 15:00:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|18
1684854600000|2023-05-23 15:10:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|8
1684854900000|2023-05-23 15:15:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|40
1684855200000|2023-05-23 15:20:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|5
1684855800000|2023-05-23 15:30:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1684856100000|2023-05-23 15:35:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|15
1684856400000|2023-05-23 15:40:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1684856700000|2023-05-23 15:45:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|10
1684857000000|2023-05-23 15:50:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|9
1684857300000|2023-05-23 15:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|28
1684857600000|2023-05-23 16:00:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|21
1684857900000|2023-05-23 16:05:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|6
1684858200000|2023-05-23 16:10:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1684858500000|2023-05-23 16:15:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1684858800000|2023-05-23 16:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1684859700000|2023-05-23 16:35:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1684860000000|2023-05-23 16:40:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|8
1684860300000|2023-05-23 16:45:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|22
1684860600000|2023-05-23 16:50:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|18
1684860900000|2023-05-23 16:55:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|3
1684861200000|2023-05-23 17:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|5
1684861500000|2023-05-23 17:05:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1684862100000|2023-05-23 17:15:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|8
1684862400000|2023-05-23 17:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|7
1684862700000|2023-05-23 17:25:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|4
1684863000000|2023-05-23 17:30:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|4
1684863300000|2023-05-23 17:35:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1684863600000|2023-05-23 17:40:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1684864200000|2023-05-23 17:50:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1684864500000|2023-05-23 17:55:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|8
1684865100000|2023-05-23 18:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1684865700000|2023-05-23 18:15:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|6
1684866000000|2023-05-23 18:20:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|5
1684866300000|2023-05-23 18:25:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|5
1684866600000|2023-05-23 18:30:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1684867200000|2023-05-23 18:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1684868100000|2023-05-23 18:55:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|7
1684868400000|2023-05-23 19:00:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|3
1684868700000|2023-05-23 19:05:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1684869000000|2023-05-23 19:10:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|21
1684869300000|2023-05-23 19:15:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1684869600000|2023-05-23 19:20:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|11
1684870200000|2023-05-23 19:30:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|37
1684870500000|2023-05-23 19:35:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|13
1684870800000|2023-05-23 19:40:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1684871100000|2023-05-23 19:45:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|7
1684871400000|2023-05-23 19:50:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1684872000000|2023-05-23 20:00:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|4
1684872900000|2023-05-23 20:15:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|31
1684873200000|2023-05-23 20:20:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|9
1684875000000|2023-05-23 20:50:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|9
1684877700000|2023-05-23 21:35:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1684878000000|2023-05-23 21:40:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1684878600000|2023-05-23 21:50:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1684879200000|2023-05-23 22:00:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|8
1684880100000|2023-05-23 22:15:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|6
1684882200000|2023-05-23 22:50:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1684882800000|2023-05-23 23:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1684883100000|2023-05-23 23:05:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1684883400000|2023-05-23 23:10:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|11
1684884000000|2023-05-23 23:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1684884300000|2023-05-23 23:25:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|15
1684884600000|2023-05-23 23:30:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1684884900000|2023-05-23 23:35:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|23
1684885200000|2023-05-23 23:40:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|9
1684885500000|2023-05-23 23:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|7
1684886400000|2023-05-24 00:00:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|5
1684886700000|2023-05-24 00:05:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|20
1684887000000|2023-05-24 00:10:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|12
1684887300000|2023-05-24 00:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1684887600000|2023-05-24 00:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|5
1684888200000|2023-05-24 00:30:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1684888500000|2023-05-24 00:35:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|11
1684888800000|2023-05-24 00:40:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1684889100000|2023-05-24 00:45:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|7
1684889400000|2023-05-24 00:50:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|5
1684890000000|2023-05-24 01:00:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|13
1684890300000|2023-05-24 01:05:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|10
1684890900000|2023-05-24 01:15:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|52
1684891200000|2023-05-24 01:20:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|4
1684891500000|2023-05-24 01:25:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|4
1684891800000|2023-05-24 01:30:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|18
1684892400000|2023-05-24 01:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|4
1684892700000|2023-05-24 01:45:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|3
1684893000000|2023-05-24 01:50:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|2
1684893300000|2023-05-24 01:55:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|8
1684893600000|2023-05-24 02:00:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|5
1684894200000|2023-05-24 02:10:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|3
1684894500000|2023-05-24 02:15:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1684894800000|2023-05-24 02:20:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1684896000000|2023-05-24 02:40:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1684896600000|2023-05-24 02:50:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|6
1684896900000|2023-05-24 02:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1684897200000|2023-05-24 03:00:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|5
1684897500000|2023-05-24 03:05:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|35
1684897800000|2023-05-24 03:10:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|11
1684898100000|2023-05-24 03:15:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|11
1684898400000|2023-05-24 03:20:00|7.29|7.19|7.27|7.17|7.3|7.2|7.27|7.17|37
1684898700000|2023-05-24 03:25:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|62
1684899000000|2023-05-24 03:30:00|7.26|7.16|7.23|7.13|7.26|7.16|7.22|7.12|30
1684899300000|2023-05-24 03:35:00|7.22|7.12|7.21|7.11|7.22|7.12|7.18|7.08|94
1684899600000|2023-05-24 03:40:00|7.2|7.1|7.2|7.1|7.2|7.1|7.18|7.08|61
1684899900000|2023-05-24 03:45:00|7.19|7.09|7.2|7.1|7.21|7.11|7.18|7.08|58
1684900200000|2023-05-24 03:50:00|7.21|7.11|7.2|7.1|7.21|7.11|7.18|7.08|62
1684900500000|2023-05-24 03:55:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|33
1684900800000|2023-05-24 04:00:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|35
1684901100000|2023-05-24 04:05:00|7.18|7.08|7.2|7.1|7.2|7.1|7.17|7.07|17
1684901400000|2023-05-24 04:10:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|48
1684901700000|2023-05-24 04:15:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|20
1684902000000|2023-05-24 04:20:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|12
1684902300000|2023-05-24 04:25:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|70
1684902600000|2023-05-24 04:30:00|7.17|7.07|7.18|7.08|7.19|7.09|7.16|7.06|20
1684902900000|2023-05-24 04:35:00|7.19|7.09|7.19|7.09|7.19|7.09|7.17|7.07|59
1684903200000|2023-05-24 04:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|20
1684903500000|2023-05-24 04:45:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|25
1684903800000|2023-05-24 04:50:00|7.17|7.07|7.19|7.09|7.19|7.09|7.17|7.07|15
1684904100000|2023-05-24 04:55:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|11
1684904400000|2023-05-24 05:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|25
1684904700000|2023-05-24 05:05:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|6
1684905000000|2023-05-24 05:10:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|18
1684905300000|2023-05-24 05:15:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|80
1684905600000|2023-05-24 05:20:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|18
1684905900000|2023-05-24 05:25:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|24
1684906200000|2023-05-24 05:30:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|6
1684906500000|2023-05-24 05:35:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|24
1684906800000|2023-05-24 05:40:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|16
1684907100000|2023-05-24 05:45:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|21
1684907400000|2023-05-24 05:50:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|6
1684907700000|2023-05-24 05:55:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|2
1684908000000|2023-05-24 06:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|7
1684908300000|2023-05-24 06:05:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|32
1684908600000|2023-05-24 06:10:00|7.18|7.08|7.17|7.07|7.18|7.08|7.15|7.05|30
1684908900000|2023-05-24 06:15:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|6
1684909200000|2023-05-24 06:20:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|5
1684909500000|2023-05-24 06:25:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|19
1684909800000|2023-05-24 06:30:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|3
1684910100000|2023-05-24 06:35:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|3
1684910400000|2023-05-24 06:40:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|15
1684910700000|2023-05-24 06:45:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|4
1684911000000|2023-05-24 06:50:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|6
1684911300000|2023-05-24 06:55:00|7.15|7.05|7.17|7.07|7.17|7.07|7.14|7.04|9
1684911600000|2023-05-24 07:00:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|12
1684912200000|2023-05-24 07:10:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|3
1684912800000|2023-05-24 07:20:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|7
1684913100000|2023-05-24 07:25:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|11
1684913400000|2023-05-24 07:30:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1684913700000|2023-05-24 07:35:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|3
1684914000000|2023-05-24 07:40:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|6
1684914600000|2023-05-24 07:50:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|7
1684914900000|2023-05-24 07:55:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|7
1684915200000|2023-05-24 08:00:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1684916100000|2023-05-24 08:15:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1684916400000|2023-05-24 08:20:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|5
1684916700000|2023-05-24 08:25:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|18
1684917000000|2023-05-24 08:30:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|25
1684917300000|2023-05-24 08:35:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|34
1684917600000|2023-05-24 08:40:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|48
1684917900000|2023-05-24 08:45:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|35
1684918500000|2023-05-24 08:55:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|19
1684918800000|2023-05-24 09:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|3
1684919100000|2023-05-24 09:05:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1684920000000|2023-05-24 09:20:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|13
1684920300000|2023-05-24 09:25:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|67
1684921200000|2023-05-24 09:40:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|5
1684921500000|2023-05-24 09:45:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|2
1684922400000|2023-05-24 10:00:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|2
1684922700000|2023-05-24 10:05:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1684923600000|2023-05-24 10:20:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|2
1684923900000|2023-05-24 10:25:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|5
1684924200000|2023-05-24 10:30:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|40
1684924500000|2023-05-24 10:35:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|21
1684924800000|2023-05-24 10:40:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|3
1684925100000|2023-05-24 10:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|3
1684925700000|2023-05-24 10:55:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|4
1684926600000|2023-05-24 11:10:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|7
1684926900000|2023-05-24 11:15:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|5
1684927200000|2023-05-24 11:20:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|43
1684927500000|2023-05-24 11:25:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|6
1684927800000|2023-05-24 11:30:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|15
1684928100000|2023-05-24 11:35:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1684928700000|2023-05-24 11:45:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1684929000000|2023-05-24 11:50:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|9
1684929300000|2023-05-24 11:55:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|38
1684929600000|2023-05-24 12:00:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1684929900000|2023-05-24 12:05:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|6
1684930200000|2023-05-24 12:10:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|2
1684930500000|2023-05-24 12:15:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|16
1684930800000|2023-05-24 12:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|5
1684931100000|2023-05-24 12:25:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|18
1684931400000|2023-05-24 12:30:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|5
1684931700000|2023-05-24 12:35:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|49
1684932000000|2023-05-24 12:40:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|34
1684932600000|2023-05-24 12:50:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|14
1684933200000|2023-05-24 13:00:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|4
1684933500000|2023-05-24 13:05:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|14
1684934100000|2023-05-24 13:15:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|5
1684934700000|2023-05-24 13:25:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|12
1684935300000|2023-05-24 13:35:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|26
1684935600000|2023-05-24 13:40:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|17
1684935900000|2023-05-24 13:45:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|27
1684936200000|2023-05-24 13:50:00|7.13|7.03|7.05|6.95|7.13|7.03|6.99|6.89|90
1684936500000|2023-05-24 13:55:00|7.04|6.94|7.08|6.98|7.09|6.99|7.04|6.94|35
1684936800000|2023-05-24 14:00:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|57
1684937100000|2023-05-24 14:05:00|7.08|6.98|7.07|6.97|7.08|6.98|7.02|6.92|92
1684937400000|2023-05-24 14:10:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|34
1684937700000|2023-05-24 14:15:00|7.08|6.98|7.1|7|7.11|7.01|7.08|6.98|49
1684938000000|2023-05-24 14:20:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|19
1684938300000|2023-05-24 14:25:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1684938600000|2023-05-24 14:30:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|7
1684938900000|2023-05-24 14:35:00|7.12|7.02|7.11|7.01|7.13|7.03|7.11|7.01|22
1684939200000|2023-05-24 14:40:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|7
1684939500000|2023-05-24 14:45:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|15
1684939800000|2023-05-24 14:50:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|2
1684940100000|2023-05-24 14:55:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|9
1684940400000|2023-05-24 15:00:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|36
1684940700000|2023-05-24 15:05:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|84
1684941000000|2023-05-24 15:10:00|7.09|6.99|7.07|6.97|7.09|6.99|7.05|6.95|65
1684941300000|2023-05-24 15:15:00|7.08|6.98|7.09|6.99|7.09|6.99|7.06|6.96|40
1684941600000|2023-05-24 15:20:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|50
1684941900000|2023-05-24 15:25:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|5
1684942200000|2023-05-24 15:30:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|8
1684942800000|2023-05-24 15:40:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|3
1684943100000|2023-05-24 15:45:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|8
1684943400000|2023-05-24 15:50:00|7.1|7|7.1|7|7.1|7|7.09|6.99|3
1684943700000|2023-05-24 15:55:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|8
1684944000000|2023-05-24 16:00:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1684944300000|2023-05-24 16:05:00|7.1|7|7.1|7|7.11|7.01|7.1|7|3
1684944600000|2023-05-24 16:10:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|7
1684944900000|2023-05-24 16:15:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|8
1684945200000|2023-05-24 16:20:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|6
1684945500000|2023-05-24 16:25:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|2
1684945800000|2023-05-24 16:30:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1684946400000|2023-05-24 16:40:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|15
1684946700000|2023-05-24 16:45:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|23
1684947000000|2023-05-24 16:50:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|7
1684947300000|2023-05-24 16:55:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|13
1684947600000|2023-05-24 17:00:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|10
1684947900000|2023-05-24 17:05:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|36
1684948200000|2023-05-24 17:10:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|15
1684948500000|2023-05-24 17:15:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1684948800000|2023-05-24 17:20:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|24
1684949100000|2023-05-24 17:25:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1684949400000|2023-05-24 17:30:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|19
1684949700000|2023-05-24 17:35:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1684950000000|2023-05-24 17:40:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|14
1684950300000|2023-05-24 17:45:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1684950600000|2023-05-24 17:50:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|2
1684950900000|2023-05-24 17:55:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|3
1684951200000|2023-05-24 18:00:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|36
1684951500000|2023-05-24 18:05:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|5
1684951800000|2023-05-24 18:10:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|22
1684952100000|2023-05-24 18:15:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|10
1684952400000|2023-05-24 18:20:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1684952700000|2023-05-24 18:25:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|2
1684953000000|2023-05-24 18:30:00|7.1|7|7.1|7|7.1|7|7.09|6.99|7
1684953300000|2023-05-24 18:35:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|5
1684953600000|2023-05-24 18:40:00|7.1|7|7.1|7|7.1|7|7.09|6.99|5
1684954200000|2023-05-24 18:50:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|11
1684954500000|2023-05-24 18:55:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1684955700000|2023-05-24 19:15:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|5
1684956000000|2023-05-24 19:20:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1684956600000|2023-05-24 19:30:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1684956900000|2023-05-24 19:35:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1684957200000|2023-05-24 19:40:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|5
1684957800000|2023-05-24 19:50:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|3
1684958100000|2023-05-24 19:55:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|4
1684958400000|2023-05-24 20:00:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|2
1684959300000|2023-05-24 20:15:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|11
1684959600000|2023-05-24 20:20:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|12
1684959900000|2023-05-24 20:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|8
1684960200000|2023-05-24 20:30:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|26
1684960800000|2023-05-24 20:40:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|7
1684961100000|2023-05-24 20:45:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|13
1684961400000|2023-05-24 20:50:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|7
1684961700000|2023-05-24 20:55:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|8
1684962000000|2023-05-24 21:00:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|8
1684962300000|2023-05-24 21:05:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|10
1684962600000|2023-05-24 21:10:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|4
1684962900000|2023-05-24 21:15:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1684963800000|2023-05-24 21:30:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1684964100000|2023-05-24 21:35:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1684964700000|2023-05-24 21:45:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1684965600000|2023-05-24 22:00:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|5
1684965900000|2023-05-24 22:05:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1684966500000|2023-05-24 22:15:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1684966800000|2023-05-24 22:20:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|29
1684967100000|2023-05-24 22:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|11
1684967400000|2023-05-24 22:30:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|6
1684967700000|2023-05-24 22:35:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1684968000000|2023-05-24 22:40:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|6
1684968300000|2023-05-24 22:45:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|3
1684968600000|2023-05-24 22:50:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|8
1684968900000|2023-05-24 22:55:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|13
1684969200000|2023-05-24 23:00:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|11
1684969500000|2023-05-24 23:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|5
1684969800000|2023-05-24 23:10:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|3
1684970100000|2023-05-24 23:15:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|2
1684970400000|2023-05-24 23:20:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|22
1684970700000|2023-05-24 23:25:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|23
1684971000000|2023-05-24 23:30:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|2
1684971300000|2023-05-24 23:35:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|19
1684971600000|2023-05-24 23:40:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|20
1684972200000|2023-05-24 23:50:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1684972500000|2023-05-24 23:55:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|6
1684972800000|2023-05-25 00:00:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|3
1684973100000|2023-05-25 00:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|13
1684973700000|2023-05-25 00:15:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|11
1684974000000|2023-05-25 00:20:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|8
1684974300000|2023-05-25 00:25:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|41
1684974600000|2023-05-25 00:30:00|7.09|6.99|7.08|6.98|7.1|7|7.07|6.97|6
1684975200000|2023-05-25 00:40:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|5
1684975500000|2023-05-25 00:45:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|12
1684976100000|2023-05-25 00:55:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|6
1684976400000|2023-05-25 01:00:00|7.06|6.96|7.08|6.98|7.08|6.98|7.05|6.95|59
1684976700000|2023-05-25 01:05:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|48
1684977000000|2023-05-25 01:10:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|2
1684977300000|2023-05-25 01:15:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|5
1684977600000|2023-05-25 01:20:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|39
1684977900000|2023-05-25 01:25:00|7.03|6.93|6.97|6.87|7.04|6.94|6.92|6.82|120
1684978200000|2023-05-25 01:30:00|6.98|6.88|7.01|6.91|7.01|6.91|6.97|6.87|32
1684978500000|2023-05-25 01:35:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|75
1684978800000|2023-05-25 01:40:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|46
1684979100000|2023-05-25 01:45:00|7.03|6.93|7.03|6.93|7.03|6.93|7.01|6.91|13
1684979400000|2023-05-25 01:50:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|67
1684979700000|2023-05-25 01:55:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|26
1684980000000|2023-05-25 02:00:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|19
1684980300000|2023-05-25 02:05:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|2
1684980600000|2023-05-25 02:10:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|13
1684980900000|2023-05-25 02:15:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|4
1684981200000|2023-05-25 02:20:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|28
1684981500000|2023-05-25 02:25:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|15
1684981800000|2023-05-25 02:30:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|16
1684982100000|2023-05-25 02:35:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|15
1684982700000|2023-05-25 02:45:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|12
1684983000000|2023-05-25 02:50:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1684983300000|2023-05-25 02:55:00|7.06|6.96|7.06|6.96|7.06|6.96|7.06|6.96|1
1684983600000|2023-05-25 03:00:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1684984200000|2023-05-25 03:10:00|7.06|6.96|7.06|6.96|7.06|6.96|7.06|6.96|1
1684984500000|2023-05-25 03:15:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1684985100000|2023-05-25 03:25:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|3
1684985400000|2023-05-25 03:30:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|3
1684985700000|2023-05-25 03:35:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|5
1684986000000|2023-05-25 03:40:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|11
1684986900000|2023-05-25 03:55:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|10
1684987200000|2023-05-25 04:00:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|4
1684987500000|2023-05-25 04:05:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|8
1684987800000|2023-05-25 04:10:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1684988400000|2023-05-25 04:20:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|15
1684988700000|2023-05-25 04:25:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|9
1684989000000|2023-05-25 04:30:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1684989300000|2023-05-25 04:35:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|8
1684989600000|2023-05-25 04:40:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|3
1684989900000|2023-05-25 04:45:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|3
1684990200000|2023-05-25 04:50:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|4
1684990800000|2023-05-25 05:00:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|3
1684991100000|2023-05-25 05:05:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|4
1684991700000|2023-05-25 05:15:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|11
1684992300000|2023-05-25 05:25:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|2
1684992600000|2023-05-25 05:30:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1684992900000|2023-05-25 05:35:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|2
1684993200000|2023-05-25 05:40:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|2
1684993500000|2023-05-25 05:45:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|3
1684993800000|2023-05-25 05:50:00|7.1|7|7.1|7|7.11|7.01|7.1|7|29
1684994100000|2023-05-25 05:55:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|9
1684994400000|2023-05-25 06:00:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|4
1684994700000|2023-05-25 06:05:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|9
1684995000000|2023-05-25 06:10:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|19
1684995300000|2023-05-25 06:15:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|6
1684995600000|2023-05-25 06:20:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|11
1684996200000|2023-05-25 06:30:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|6
1684996500000|2023-05-25 06:35:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|2
1684997100000|2023-05-25 06:45:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1684997400000|2023-05-25 06:50:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|15
1684998300000|2023-05-25 07:05:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|12
1684998600000|2023-05-25 07:10:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|8
1684999500000|2023-05-25 07:25:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|4
1684999800000|2023-05-25 07:30:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|22
1685000100000|2023-05-25 07:35:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|8
1685000400000|2023-05-25 07:40:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|8
1685000700000|2023-05-25 07:45:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|5
1685001000000|2023-05-25 07:50:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1685001300000|2023-05-25 07:55:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1685001600000|2023-05-25 08:00:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|4
1685001900000|2023-05-25 08:05:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|3
1685002200000|2023-05-25 08:10:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|6
1685002500000|2023-05-25 08:15:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|7
1685002800000|2023-05-25 08:20:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|11
1685003100000|2023-05-25 08:25:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1685003400000|2023-05-25 08:30:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|2
1685004600000|2023-05-25 08:50:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|16
1685004900000|2023-05-25 08:55:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1685005200000|2023-05-25 09:00:00|7.1|7|7.1|7|7.1|7|7.09|6.99|5
1685005500000|2023-05-25 09:05:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|39
1685005800000|2023-05-25 09:10:00|7.1|7|7.1|7|7.1|7|7.09|6.99|5
1685006100000|2023-05-25 09:15:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|2
1685006400000|2023-05-25 09:20:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|8
1685006700000|2023-05-25 09:25:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|11
1685007300000|2023-05-25 09:35:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1685007600000|2023-05-25 09:40:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|13
1685008200000|2023-05-25 09:50:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|2
1685008800000|2023-05-25 10:00:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1685009100000|2023-05-25 10:05:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|8
1685009700000|2023-05-25 10:15:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|8
1685010300000|2023-05-25 10:25:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|87
1685010600000|2023-05-25 10:30:00|7.1|7|7.1|7|7.1|7|7.08|6.98|5
1685011500000|2023-05-25 10:45:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|5
1685011800000|2023-05-25 10:50:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1685012100000|2023-05-25 10:55:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|2
1685013600000|2023-05-25 11:20:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1685013900000|2023-05-25 11:25:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|3
1685014200000|2023-05-25 11:30:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|48
1685014500000|2023-05-25 11:35:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|2
1685014800000|2023-05-25 11:40:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|6
1685015100000|2023-05-25 11:45:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1685015400000|2023-05-25 11:50:00|7.1|7|7.1|7|7.1|7|7.09|6.99|5
1685015700000|2023-05-25 11:55:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1685016000000|2023-05-25 12:00:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|13
1685016300000|2023-05-25 12:05:00|7.13|7.03|7.14|7.04|7.16|7.06|7.12|7.02|86
1685017200000|2023-05-25 12:20:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|10
1685017500000|2023-05-25 12:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|5
1685017800000|2023-05-25 12:30:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|27
1685018100000|2023-05-25 12:35:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|5
1685018400000|2023-05-25 12:40:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|3
1685018700000|2023-05-25 12:45:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|4
1685019000000|2023-05-25 12:50:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|34
1685019300000|2023-05-25 12:55:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|2
1685019600000|2023-05-25 13:00:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|5
1685019900000|2023-05-25 13:05:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1685020200000|2023-05-25 13:10:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|9
1685020500000|2023-05-25 13:15:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|7
1685020800000|2023-05-25 13:20:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1685021100000|2023-05-25 13:25:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1685021400000|2023-05-25 13:30:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|23
1685021700000|2023-05-25 13:35:00|7.12|7.02|7.1|7|7.12|7.02|7.1|7|5
1685022000000|2023-05-25 13:40:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|6
1685022300000|2023-05-25 13:45:00|7.11|7.01|7.08|6.98|7.11|7.01|7.08|6.98|32
1685022600000|2023-05-25 13:50:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|8
1685023200000|2023-05-25 14:00:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|8
1685023500000|2023-05-25 14:05:00|7.11|7.01|7.08|6.98|7.11|7.01|7.08|6.98|22
1685023800000|2023-05-25 14:10:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|2
1685024100000|2023-05-25 14:15:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|10
1685024400000|2023-05-25 14:20:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|14
1685024700000|2023-05-25 14:25:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|24
1685025000000|2023-05-25 14:30:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|3
1685025300000|2023-05-25 14:35:00|7.1|7|7.1|7|7.1|7|7.09|6.99|13
1685025600000|2023-05-25 14:40:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|10
1685025900000|2023-05-25 14:45:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|5
1685026500000|2023-05-25 14:55:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|4
1685026800000|2023-05-25 15:00:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|24
1685027100000|2023-05-25 15:05:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|18
1685027400000|2023-05-25 15:10:00|7.1|7|7.1|7|7.1|7|7.09|6.99|7
1685027700000|2023-05-25 15:15:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|54
1685028000000|2023-05-25 15:20:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|6
1685028300000|2023-05-25 15:25:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|47
1685028600000|2023-05-25 15:30:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|9
1685028900000|2023-05-25 15:35:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|8
1685029200000|2023-05-25 15:40:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|2
1685029500000|2023-05-25 15:45:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|34
1685029800000|2023-05-25 15:50:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|12
1685030100000|2023-05-25 15:55:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|3
1685030400000|2023-05-25 16:00:00|7.04|6.94|7.07|6.97|7.07|6.97|7.04|6.94|26
1685030700000|2023-05-25 16:05:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|15
1685031300000|2023-05-25 16:15:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|23
1685031600000|2023-05-25 16:20:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|16
1685031900000|2023-05-25 16:25:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|37
1685032200000|2023-05-25 16:30:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|23
1685032500000|2023-05-25 16:35:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|8
1685032800000|2023-05-25 16:40:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|6
1685033400000|2023-05-25 16:50:00|7.06|6.96|7.06|6.96|7.06|6.96|7.06|6.96|1
1685033700000|2023-05-25 16:55:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|14
1685034000000|2023-05-25 17:00:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|4
1685034300000|2023-05-25 17:05:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|7
1685034600000|2023-05-25 17:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|4
1685034900000|2023-05-25 17:15:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|9
1685035200000|2023-05-25 17:20:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|4
1685035500000|2023-05-25 17:25:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|5
1685035800000|2023-05-25 17:30:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|19
1685037000000|2023-05-25 17:50:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|5
1685037300000|2023-05-25 17:55:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|11
1685037600000|2023-05-25 18:00:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|19
1685037900000|2023-05-25 18:05:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|5
1685038500000|2023-05-25 18:15:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|9
1685038800000|2023-05-25 18:20:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|30
1685039100000|2023-05-25 18:25:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|6
1685039400000|2023-05-25 18:30:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|12
1685039700000|2023-05-25 18:35:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|3
1685040000000|2023-05-25 18:40:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|8
1685040300000|2023-05-25 18:45:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|7
1685040600000|2023-05-25 18:50:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|7
1685041200000|2023-05-25 19:00:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|21
1685041500000|2023-05-25 19:05:00|7.1|7|7.12|7.02|7.16|7.06|7.1|7|62
1685041800000|2023-05-25 19:10:00|7.13|7.03|7.14|7.04|7.16|7.06|7.13|7.03|40
1685042100000|2023-05-25 19:15:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|2
1685042400000|2023-05-25 19:20:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|11
1685042700000|2023-05-25 19:25:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|2
1685043000000|2023-05-25 19:30:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|3
1685043300000|2023-05-25 19:35:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|2
1685043600000|2023-05-25 19:40:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1685044200000|2023-05-25 19:50:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|3
1685044500000|2023-05-25 19:55:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|14
1685044800000|2023-05-25 20:00:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|20
1685045100000|2023-05-25 20:05:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|5
1685045400000|2023-05-25 20:10:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|3
1685046000000|2023-05-25 20:20:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|12
1685046600000|2023-05-25 20:30:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|24
1685046900000|2023-05-25 20:35:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|8
1685047200000|2023-05-25 20:40:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|8
1685047500000|2023-05-25 20:45:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1685048400000|2023-05-25 21:00:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|2
1685048700000|2023-05-25 21:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|7
1685049900000|2023-05-25 21:25:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|3
1685050200000|2023-05-25 21:30:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|4
1685052000000|2023-05-25 22:00:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|3
1685052900000|2023-05-25 22:15:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1685053800000|2023-05-25 22:30:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|6
1685054100000|2023-05-25 22:35:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|2
1685055000000|2023-05-25 22:50:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1685055900000|2023-05-25 23:05:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1685056200000|2023-05-25 23:10:00|7.16|7.06|7.15|7.05|7.16|7.06|7.14|7.04|16
1685056500000|2023-05-25 23:15:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|2
1685056800000|2023-05-25 23:20:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|2
1685057400000|2023-05-25 23:30:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|2
1685057700000|2023-05-25 23:35:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|6
1685058000000|2023-05-25 23:40:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|2
1685058300000|2023-05-25 23:45:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|4
1685058900000|2023-05-25 23:55:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1685059200000|2023-05-26 00:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|11
1685059500000|2023-05-26 00:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|9
1685059800000|2023-05-26 00:10:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|7
1685060100000|2023-05-26 00:15:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|31
1685061000000|2023-05-26 00:30:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|21
1685061300000|2023-05-26 00:35:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|17
1685061600000|2023-05-26 00:40:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|8
1685061900000|2023-05-26 00:45:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|2
1685062200000|2023-05-26 00:50:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|8
1685062500000|2023-05-26 00:55:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|5
1685063100000|2023-05-26 01:05:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1685063400000|2023-05-26 01:10:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|7
1685064000000|2023-05-26 01:20:00|7.16|7.06|7.12|7.02|7.16|7.06|7.11|7.01|37
1685064300000|2023-05-26 01:25:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|2
1685064600000|2023-05-26 01:30:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|17
1685064900000|2023-05-26 01:35:00|7.12|7.02|7.11|7.01|7.13|7.03|7.11|7.01|12
1685065200000|2023-05-26 01:40:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|12
1685065500000|2023-05-26 01:45:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|20
1685065800000|2023-05-26 01:50:00|7.12|7.02|7.1|7|7.12|7.02|7.1|7|7
1685066100000|2023-05-26 01:55:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|19
1685066400000|2023-05-26 02:00:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|24
1685066700000|2023-05-26 02:05:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|4
1685067000000|2023-05-26 02:10:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1685067600000|2023-05-26 02:20:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|3
1685067900000|2023-05-26 02:25:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|6
1685068500000|2023-05-26 02:35:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|4
1685068800000|2023-05-26 02:40:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|2
1685069400000|2023-05-26 02:50:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1685069700000|2023-05-26 02:55:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1685070000000|2023-05-26 03:00:00|7.1|7|7.1|7|7.11|7.01|7.1|7|25
1685070300000|2023-05-26 03:05:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|5
1685070600000|2023-05-26 03:10:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|31
1685070900000|2023-05-26 03:15:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|2
1685072100000|2023-05-26 03:35:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|15
1685072400000|2023-05-26 03:40:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1685073000000|2023-05-26 03:50:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|8
1685073600000|2023-05-26 04:00:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|6
1685073900000|2023-05-26 04:05:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|23
1685074200000|2023-05-26 04:10:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|23
1685075700000|2023-05-26 04:35:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|40
1685076000000|2023-05-26 04:40:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|14
1685076300000|2023-05-26 04:45:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|3
1685076600000|2023-05-26 04:50:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|7
1685076900000|2023-05-26 04:55:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|11
1685077200000|2023-05-26 05:00:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|4
1685077500000|2023-05-26 05:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|25
1685078100000|2023-05-26 05:15:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|4
1685078400000|2023-05-26 05:20:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1685079000000|2023-05-26 05:30:00|7.1|7|7.1|7|7.11|7.01|7.1|7|5
1685079300000|2023-05-26 05:35:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|12
1685079600000|2023-05-26 05:40:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|32
1685079900000|2023-05-26 05:45:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|14
1685080200000|2023-05-26 05:50:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|2
1685080800000|2023-05-26 06:00:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|2
1685081100000|2023-05-26 06:05:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|11
1685081400000|2023-05-26 06:10:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|12
1685081700000|2023-05-26 06:15:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1685082000000|2023-05-26 06:20:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1685082600000|2023-05-26 06:30:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|5
1685082900000|2023-05-26 06:35:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|6
1685083800000|2023-05-26 06:50:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|38
1685084100000|2023-05-26 06:55:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|7
1685084400000|2023-05-26 07:00:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|41
1685084700000|2023-05-26 07:05:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|21
1685085000000|2023-05-26 07:10:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|8
1685085300000|2023-05-26 07:15:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|2
1685085600000|2023-05-26 07:20:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|9
1685085900000|2023-05-26 07:25:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1685086500000|2023-05-26 07:35:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|2
1685087100000|2023-05-26 07:45:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|6
1685087400000|2023-05-26 07:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|9
1685088000000|2023-05-26 08:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|3
1685088300000|2023-05-26 08:05:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|42
1685088600000|2023-05-26 08:10:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|41
1685089800000|2023-05-26 08:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|13
1685090400000|2023-05-26 08:40:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|7
1685090700000|2023-05-26 08:45:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|2
1685091300000|2023-05-26 08:55:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|39
1685091600000|2023-05-26 09:00:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|32
1685091900000|2023-05-26 09:05:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|6
1685092800000|2023-05-26 09:20:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|11
1685093700000|2023-05-26 09:35:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|15
1685094000000|2023-05-26 09:40:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|4
1685094300000|2023-05-26 09:45:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|3
1685094600000|2023-05-26 09:50:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|2
1685095800000|2023-05-26 10:10:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|33
1685096100000|2023-05-26 10:15:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1685096400000|2023-05-26 10:20:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|7
1685096700000|2023-05-26 10:25:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|45
1685097300000|2023-05-26 10:35:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1685097600000|2023-05-26 10:40:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|2
1685097900000|2023-05-26 10:45:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|24
1685100000000|2023-05-26 11:20:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|2
1685100300000|2023-05-26 11:25:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1685100600000|2023-05-26 11:30:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1685101500000|2023-05-26 11:45:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|21
1685101800000|2023-05-26 11:50:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|11
1685102100000|2023-05-26 11:55:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1685102400000|2023-05-26 12:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|5
1685102700000|2023-05-26 12:05:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|3
1685104200000|2023-05-26 12:30:00|7.15|7.05|7.13|7.03|7.16|7.06|7.12|7.02|105
1685104500000|2023-05-26 12:35:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|5
1685104800000|2023-05-26 12:40:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1685105100000|2023-05-26 12:45:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|9
1685105400000|2023-05-26 12:50:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|13
1685105700000|2023-05-26 12:55:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|12
1685106000000|2023-05-26 13:00:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|4
1685106300000|2023-05-26 13:05:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|18
1685106600000|2023-05-26 13:10:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|12
1685106900000|2023-05-26 13:15:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|15
1685107800000|2023-05-26 13:30:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|11
1685108100000|2023-05-26 13:35:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|5
1685108700000|2023-05-26 13:45:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|11
1685109300000|2023-05-26 13:55:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|4
1685109600000|2023-05-26 14:00:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|10
1685109900000|2023-05-26 14:05:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1685110200000|2023-05-26 14:10:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|10
1685110800000|2023-05-26 14:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|19
1685111100000|2023-05-26 14:25:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|57
1685111400000|2023-05-26 14:30:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|65
1685111700000|2023-05-26 14:35:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|33
1685112000000|2023-05-26 14:40:00|7.17|7.07|7.17|7.07|7.19|7.09|7.17|7.07|29
1685112300000|2023-05-26 14:45:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|102
1685112600000|2023-05-26 14:50:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|30
1685113500000|2023-05-26 15:05:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|60
1685114100000|2023-05-26 15:15:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|11
1685114400000|2023-05-26 15:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|9
1685115000000|2023-05-26 15:30:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|8
1685115600000|2023-05-26 15:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|2
1685115900000|2023-05-26 15:45:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|4
1685116200000|2023-05-26 15:50:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|29
1685116500000|2023-05-26 15:55:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|9
1685116800000|2023-05-26 16:00:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|13
1685117100000|2023-05-26 16:05:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|4
1685117700000|2023-05-26 16:15:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|17
1685118000000|2023-05-26 16:20:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1685118600000|2023-05-26 16:30:00|7.15|7.05|7.13|7.03|7.16|7.06|7.11|7.01|91
1685118900000|2023-05-26 16:35:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|27
1685119500000|2023-05-26 16:45:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|11
1685119800000|2023-05-26 16:50:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|28
1685120100000|2023-05-26 16:55:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|12
1685121000000|2023-05-26 17:10:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|11
1685121300000|2023-05-26 17:15:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|22
1685121600000|2023-05-26 17:20:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|2
1685121900000|2023-05-26 17:25:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|3
1685122200000|2023-05-26 17:30:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|35
1685122500000|2023-05-26 17:35:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|48
1685122800000|2023-05-26 17:40:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|31
1685123100000|2023-05-26 17:45:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|6
1685123700000|2023-05-26 17:55:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|8
1685124300000|2023-05-26 18:05:00|7.1|7|7.1|7|7.11|7.01|7.1|7|9
1685124600000|2023-05-26 18:10:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1685124900000|2023-05-26 18:15:00|7.12|7.02|7.1|7|7.12|7.02|7.1|7|9
1685125200000|2023-05-26 18:20:00|7.09|6.99|7.12|7.02|7.14|7.04|7.09|6.99|26
1685125500000|2023-05-26 18:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|13
1685126100000|2023-05-26 18:35:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|3
1685126400000|2023-05-26 18:40:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|2
1685127000000|2023-05-26 18:50:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|13
1685127300000|2023-05-26 18:55:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|9
1685127600000|2023-05-26 19:00:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|31
1685127900000|2023-05-26 19:05:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|66
1685128200000|2023-05-26 19:10:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|2
1685128500000|2023-05-26 19:15:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1685128800000|2023-05-26 19:20:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|7
1685129100000|2023-05-26 19:25:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|5
1685129700000|2023-05-26 19:35:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|27
1685130000000|2023-05-26 19:40:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|41
1685130600000|2023-05-26 19:50:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|4
1685130900000|2023-05-26 19:55:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|16
1685131200000|2023-05-26 20:00:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|6
1685131800000|2023-05-26 20:10:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|2
1685132100000|2023-05-26 20:15:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|6
1685132400000|2023-05-26 20:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1685132700000|2023-05-26 20:25:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|8
1685133000000|2023-05-26 20:30:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|5
1685133300000|2023-05-26 20:35:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|2
1685133900000|2023-05-26 20:45:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|10
1685134200000|2023-05-26 20:50:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|3
1685134500000|2023-05-26 20:55:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|3
1685170800000|2023-05-27 07:00:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685171100000|2023-05-27 07:05:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1685171400000|2023-05-27 07:10:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685171700000|2023-05-27 07:15:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1685172600000|2023-05-27 07:30:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|5
1685173200000|2023-05-27 07:40:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|10
1685173500000|2023-05-27 07:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|4
1685173800000|2023-05-27 07:50:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|7
1685174100000|2023-05-27 07:55:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|3
1685174400000|2023-05-27 08:00:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|8
1685175000000|2023-05-27 08:10:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|4
1685175600000|2023-05-27 08:20:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|10
1685176200000|2023-05-27 08:30:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|4
1685176800000|2023-05-27 08:40:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1685177100000|2023-05-27 08:45:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|3
1685177400000|2023-05-27 08:50:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|4
1685177700000|2023-05-27 08:55:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|6
1685178600000|2023-05-27 09:10:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|4
1685178900000|2023-05-27 09:15:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|12
1685179500000|2023-05-27 09:25:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685180100000|2023-05-27 09:35:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685180700000|2023-05-27 09:45:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1685181000000|2023-05-27 09:50:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|9
1685181300000|2023-05-27 09:55:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685181600000|2023-05-27 10:00:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|10
1685182500000|2023-05-27 10:15:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685183400000|2023-05-27 10:30:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685184000000|2023-05-27 10:40:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|5
1685184300000|2023-05-27 10:45:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|7
1685184600000|2023-05-27 10:50:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685185200000|2023-05-27 11:00:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|18
1685186100000|2023-05-27 11:15:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685186700000|2023-05-27 11:25:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|2
1685187600000|2023-05-27 11:40:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685187900000|2023-05-27 11:45:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|3
1685188200000|2023-05-27 11:50:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|3
1685188800000|2023-05-27 12:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685189400000|2023-05-27 12:10:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|8
1685189700000|2023-05-27 12:15:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|2
1685190000000|2023-05-27 12:20:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|3
1685190900000|2023-05-27 12:35:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1685191200000|2023-05-27 12:40:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|5
1685191500000|2023-05-27 12:45:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|4
1685192400000|2023-05-27 13:00:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|3
1685193900000|2023-05-27 13:25:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1685194200000|2023-05-27 13:30:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|3
1685195400000|2023-05-27 13:50:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|10
1685195700000|2023-05-27 13:55:00|7.18|7.08|7.15|7.05|7.19|7.09|7.14|7.04|28
1685196000000|2023-05-27 14:00:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|5
1685196300000|2023-05-27 14:05:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|3
1685196600000|2023-05-27 14:10:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|13
1685196900000|2023-05-27 14:15:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|4
1685197200000|2023-05-27 14:20:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|14
1685197500000|2023-05-27 14:25:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|8
1685197800000|2023-05-27 14:30:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1685198400000|2023-05-27 14:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|16
1685198700000|2023-05-27 14:45:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|3
1685200200000|2023-05-27 15:10:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|3
1685200500000|2023-05-27 15:15:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|8
1685201100000|2023-05-27 15:25:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|3
1685201400000|2023-05-27 15:30:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|5
1685201700000|2023-05-27 15:35:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|3
1685202000000|2023-05-27 15:40:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|4
1685203200000|2023-05-27 16:00:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1685203500000|2023-05-27 16:05:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|3
1685204400000|2023-05-27 16:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|3
1685204700000|2023-05-27 16:25:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685205000000|2023-05-27 16:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|3
1685205600000|2023-05-27 16:40:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|6
1685205900000|2023-05-27 16:45:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685206500000|2023-05-27 16:55:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|4
1685206800000|2023-05-27 17:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|3
1685207400000|2023-05-27 17:10:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685208300000|2023-05-27 17:25:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|2
1685208600000|2023-05-27 17:30:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|4
1685208900000|2023-05-27 17:35:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|7
1685210400000|2023-05-27 18:00:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685210700000|2023-05-27 18:05:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|3
1685211600000|2023-05-27 18:20:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685211900000|2023-05-27 18:25:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|5
1685212200000|2023-05-27 18:30:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685212500000|2023-05-27 18:35:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|15
1685213100000|2023-05-27 18:45:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|6
1685213400000|2023-05-27 18:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|11
1685213700000|2023-05-27 18:55:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|3
1685214000000|2023-05-27 19:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|4
1685214600000|2023-05-27 19:10:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1685214900000|2023-05-27 19:15:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|10
1685215200000|2023-05-27 19:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|4
1685215500000|2023-05-27 19:25:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1685216400000|2023-05-27 19:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1685216700000|2023-05-27 19:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|7
1685217000000|2023-05-27 19:50:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1685217600000|2023-05-27 20:00:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1685217900000|2023-05-27 20:05:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1685218200000|2023-05-27 20:10:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1685219400000|2023-05-27 20:30:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685220000000|2023-05-27 20:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685220300000|2023-05-27 20:45:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1685220600000|2023-05-27 20:50:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|8
1685222700000|2023-05-27 21:25:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1685223000000|2023-05-27 21:30:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1685223300000|2023-05-27 21:35:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1685223600000|2023-05-27 21:40:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1685223900000|2023-05-27 21:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1685225700000|2023-05-27 22:15:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|11
1685226000000|2023-05-27 22:20:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|12
1685226300000|2023-05-27 22:25:00|7.26|7.16|7.32|7.22|7.32|7.22|7.26|7.16|29
1685226600000|2023-05-27 22:30:00|7.31|7.21|7.32|7.22|7.34|7.24|7.31|7.21|48
1685226900000|2023-05-27 22:35:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|36
1685227200000|2023-05-27 22:40:00|7.33|7.23|7.34|7.24|7.35|7.25|7.32|7.22|22
1685227500000|2023-05-27 22:45:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|7
1685227800000|2023-05-27 22:50:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|40
1685228100000|2023-05-27 22:55:00|7.36|7.26|7.36|7.26|7.38|7.28|7.35|7.25|35
1685228400000|2023-05-27 23:00:00|7.35|7.25|7.36|7.26|7.38|7.28|7.35|7.25|16
1685228700000|2023-05-27 23:05:00|7.37|7.27|7.37|7.27|7.39|7.29|7.36|7.26|13
1685229000000|2023-05-27 23:10:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|5
1685229300000|2023-05-27 23:15:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|6
1685229600000|2023-05-27 23:20:00|7.35|7.25|7.37|7.27|7.39|7.29|7.35|7.25|21
1685229900000|2023-05-27 23:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|13
1685230200000|2023-05-27 23:30:00|7.35|7.25|7.34|7.24|7.37|7.27|7.34|7.24|32
1685230500000|2023-05-27 23:35:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|9
1685230800000|2023-05-27 23:40:00|7.34|7.24|7.32|7.22|7.34|7.24|7.31|7.21|17
1685231100000|2023-05-27 23:45:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|5
1685231400000|2023-05-27 23:50:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|11
1685231700000|2023-05-27 23:55:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|3
1685232000000|2023-05-28 00:00:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|9
1685232300000|2023-05-28 00:05:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685232600000|2023-05-28 00:10:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685232900000|2023-05-28 00:15:00|7.31|7.21|7.3|7.2|7.32|7.22|7.29|7.19|8
1685233200000|2023-05-28 00:20:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|2
1685233500000|2023-05-28 00:25:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685233800000|2023-05-28 00:30:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|7
1685234100000|2023-05-28 00:35:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|5
1685234400000|2023-05-28 00:40:00|7.33|7.23|7.34|7.24|7.37|7.27|7.33|7.23|22
1685234700000|2023-05-28 00:45:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|8
1685235000000|2023-05-28 00:50:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|3
1685235300000|2023-05-28 00:55:00|7.34|7.24|7.37|7.27|7.37|7.27|7.34|7.24|42
1685235600000|2023-05-28 01:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|3
1685235900000|2023-05-28 01:05:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|24
1685236200000|2023-05-28 01:10:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|9
1685236500000|2023-05-28 01:15:00|7.38|7.28|7.35|7.25|7.38|7.28|7.35|7.25|14
1685236800000|2023-05-28 01:20:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|6
1685237100000|2023-05-28 01:25:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|19
1685237400000|2023-05-28 01:30:00|7.37|7.27|7.34|7.24|7.37|7.27|7.34|7.24|6
1685237700000|2023-05-28 01:35:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685238000000|2023-05-28 01:40:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|2
1685238300000|2023-05-28 01:45:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|15
1685239200000|2023-05-28 02:00:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|25
1685239500000|2023-05-28 02:05:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1685239800000|2023-05-28 02:10:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685240100000|2023-05-28 02:15:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685240400000|2023-05-28 02:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685241000000|2023-05-28 02:30:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|2
1685241300000|2023-05-28 02:35:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685241600000|2023-05-28 02:40:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|5
1685241900000|2023-05-28 02:45:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1685242200000|2023-05-28 02:50:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685242500000|2023-05-28 02:55:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685242800000|2023-05-28 03:00:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|5
1685244000000|2023-05-28 03:20:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|4
1685244600000|2023-05-28 03:30:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1685244900000|2023-05-28 03:35:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|10
1685245200000|2023-05-28 03:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|11
1685246100000|2023-05-28 03:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|22
1685246400000|2023-05-28 04:00:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|11
1685247900000|2023-05-28 04:25:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685248200000|2023-05-28 04:30:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685249100000|2023-05-28 04:45:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|10
1685249700000|2023-05-28 04:55:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|5
1685250000000|2023-05-28 05:00:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|6
1685250600000|2023-05-28 05:10:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|2
1685251200000|2023-05-28 05:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|11
1685251800000|2023-05-28 05:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|17
1685252400000|2023-05-28 05:40:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685252700000|2023-05-28 05:45:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685253000000|2023-05-28 05:50:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1685253300000|2023-05-28 05:55:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685254500000|2023-05-28 06:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|6
1685254800000|2023-05-28 06:20:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685255100000|2023-05-28 06:25:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1685256000000|2023-05-28 06:40:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685256600000|2023-05-28 06:50:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685256900000|2023-05-28 06:55:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|8
1685257200000|2023-05-28 07:00:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685258100000|2023-05-28 07:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|6
1685258400000|2023-05-28 07:20:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|3
1685258700000|2023-05-28 07:25:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685259600000|2023-05-28 07:40:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685260500000|2023-05-28 07:55:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|7
1685260800000|2023-05-28 08:00:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|3
1685261400000|2023-05-28 08:10:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|13
1685262000000|2023-05-28 08:20:00|7.32|7.22|7.24|7.14|7.32|7.22|7.24|7.14|39
1685262300000|2023-05-28 08:25:00|7.25|7.15|7.27|7.17|7.28|7.18|7.25|7.15|9
1685262600000|2023-05-28 08:30:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|4
1685262900000|2023-05-28 08:35:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1685263200000|2023-05-28 08:40:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1685263500000|2023-05-28 08:45:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|3
1685263800000|2023-05-28 08:50:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|4
1685264100000|2023-05-28 08:55:00|7.3|7.2|7.3|7.2|7.32|7.22|7.27|7.17|39
1685264400000|2023-05-28 09:00:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|28
1685264700000|2023-05-28 09:05:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|28
1685265000000|2023-05-28 09:10:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|6
1685265300000|2023-05-28 09:15:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|8
1685265600000|2023-05-28 09:20:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|10
1685265900000|2023-05-28 09:25:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685266200000|2023-05-28 09:30:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685266500000|2023-05-28 09:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|27
1685267100000|2023-05-28 09:45:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|13
1685267400000|2023-05-28 09:50:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|11
1685267700000|2023-05-28 09:55:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|6
1685268600000|2023-05-28 10:10:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1685268900000|2023-05-28 10:15:00|7.29|7.19|7.3|7.2|7.3|7.2|7.28|7.18|4
1685269200000|2023-05-28 10:20:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685269800000|2023-05-28 10:30:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|12
1685270100000|2023-05-28 10:35:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|8
1685270400000|2023-05-28 10:40:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|19
1685270700000|2023-05-28 10:45:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|3
1685271000000|2023-05-28 10:50:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|3
1685271600000|2023-05-28 11:00:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|8
1685271900000|2023-05-28 11:05:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1685272200000|2023-05-28 11:10:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|6
1685272500000|2023-05-28 11:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|5
1685272800000|2023-05-28 11:20:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|5
1685273100000|2023-05-28 11:25:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|4
1685273400000|2023-05-28 11:30:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|16
1685273700000|2023-05-28 11:35:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|4
1685274000000|2023-05-28 11:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685275200000|2023-05-28 12:00:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|16
1685275500000|2023-05-28 12:05:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|3
1685275800000|2023-05-28 12:10:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|5
1685276100000|2023-05-28 12:15:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|5
1685276400000|2023-05-28 12:20:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|3
1685276700000|2023-05-28 12:25:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|5
1685277000000|2023-05-28 12:30:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|8
1685277300000|2023-05-28 12:35:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|7
1685277900000|2023-05-28 12:45:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|12
1685278200000|2023-05-28 12:50:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|25
1685278500000|2023-05-28 12:55:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|3
1685278800000|2023-05-28 13:00:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|10
1685279100000|2023-05-28 13:05:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685279400000|2023-05-28 13:10:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1685279700000|2023-05-28 13:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1685280000000|2023-05-28 13:20:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|6
1685280300000|2023-05-28 13:25:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1685280600000|2023-05-28 13:30:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|3
1685281500000|2023-05-28 13:45:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685282100000|2023-05-28 13:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|3
1685282400000|2023-05-28 14:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|11
1685283300000|2023-05-28 14:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|6
1685283600000|2023-05-28 14:20:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|5
1685284200000|2023-05-28 14:30:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685284800000|2023-05-28 14:40:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|2
1685285100000|2023-05-28 14:45:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1685286000000|2023-05-28 15:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1685286300000|2023-05-28 15:05:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|17
1685287500000|2023-05-28 15:25:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685287800000|2023-05-28 15:30:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685288100000|2023-05-28 15:35:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|5
1685288400000|2023-05-28 15:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685289000000|2023-05-28 15:50:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685289300000|2023-05-28 15:55:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1685289600000|2023-05-28 16:00:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685290200000|2023-05-28 16:10:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|6
1685290500000|2023-05-28 16:15:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|19
1685290800000|2023-05-28 16:20:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|7
1685291700000|2023-05-28 16:35:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|10
1685292000000|2023-05-28 16:40:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|8
1685292300000|2023-05-28 16:45:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685292600000|2023-05-28 16:50:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|6
1685292900000|2023-05-28 16:55:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|3
1685293500000|2023-05-28 17:05:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|6
1685293800000|2023-05-28 17:10:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|6
1685294100000|2023-05-28 17:15:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|27
1685294400000|2023-05-28 17:20:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685294700000|2023-05-28 17:25:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|16
1685295000000|2023-05-28 17:30:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|4
1685295300000|2023-05-28 17:35:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1685295600000|2023-05-28 17:40:00|7.31|7.21|7.33|7.23|7.34|7.24|7.31|7.21|5
1685295900000|2023-05-28 17:45:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1685296800000|2023-05-28 18:00:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685297400000|2023-05-28 18:10:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685298000000|2023-05-28 18:20:00|7.34|7.24|7.36|7.26|7.37|7.27|7.34|7.24|19
1685298300000|2023-05-28 18:25:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|28
1685298600000|2023-05-28 18:30:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|22
1685298900000|2023-05-28 18:35:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|12
1685299200000|2023-05-28 18:40:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|7
1685299500000|2023-05-28 18:45:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|2
1685299800000|2023-05-28 18:50:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1685300100000|2023-05-28 18:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685300700000|2023-05-28 19:05:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|3
1685301000000|2023-05-28 19:10:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|6
1685301600000|2023-05-28 19:20:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|4
1685301900000|2023-05-28 19:25:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|5
1685302200000|2023-05-28 19:30:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685302500000|2023-05-28 19:35:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|11
1685302800000|2023-05-28 19:40:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685303100000|2023-05-28 19:45:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|6
1685303400000|2023-05-28 19:50:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|8
1685304000000|2023-05-28 20:00:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|5
1685304300000|2023-05-28 20:05:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685304600000|2023-05-28 20:10:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685304900000|2023-05-28 20:15:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|4
1685305200000|2023-05-28 20:20:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|4
1685305500000|2023-05-28 20:25:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|2
1685306100000|2023-05-28 20:35:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|2
1685306700000|2023-05-28 20:45:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|5
1685307000000|2023-05-28 20:50:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|6
1685307300000|2023-05-28 20:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685308500000|2023-05-28 21:15:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|5
1685308800000|2023-05-28 21:20:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|20
1685309100000|2023-05-28 21:25:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685309700000|2023-05-28 21:35:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|6
1685310000000|2023-05-28 21:40:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|33
1685310300000|2023-05-28 21:45:00|7.34|7.24|7.35|7.25|7.37|7.27|7.34|7.24|24
1685310600000|2023-05-28 21:50:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|39
1685311200000|2023-05-28 22:00:00|7.37|7.27|7.41|7.31|7.43|7.33|7.36|7.26|105
1685311500000|2023-05-28 22:05:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|9
1685311800000|2023-05-28 22:10:00|7.41|7.31|7.41|7.31|7.43|7.33|7.41|7.31|13
1685312100000|2023-05-28 22:15:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|69
1685312400000|2023-05-28 22:20:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|76
1685312700000|2023-05-28 22:25:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|56
1685313000000|2023-05-28 22:30:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|20
1685313300000|2023-05-28 22:35:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|38
1685313600000|2023-05-28 22:40:00|7.43|7.33|7.43|7.33|7.43|7.33|7.41|7.31|39
1685313900000|2023-05-28 22:45:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|41
1685314200000|2023-05-28 22:50:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|16
1685314500000|2023-05-28 22:55:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|6
1685314800000|2023-05-28 23:00:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|9
1685315100000|2023-05-28 23:05:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|57
1685315400000|2023-05-28 23:10:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|17
1685315700000|2023-05-28 23:15:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|60
1685316000000|2023-05-28 23:20:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|15
1685316900000|2023-05-28 23:35:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|66
1685317200000|2023-05-28 23:40:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|13
1685317500000|2023-05-28 23:45:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|76
1685318100000|2023-05-28 23:55:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1685318400000|2023-05-29 00:00:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|14
1685318700000|2023-05-29 00:05:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|41
1685319000000|2023-05-29 00:10:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|6
1685319300000|2023-05-29 00:15:00|7.42|7.32|7.43|7.33|7.44|7.34|7.41|7.31|26
1685319600000|2023-05-29 00:20:00|7.42|7.32|7.45|7.35|7.45|7.35|7.42|7.32|58
1685319900000|2023-05-29 00:25:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|40
1685320200000|2023-05-29 00:30:00|7.44|7.34|7.42|7.32|7.44|7.34|7.42|7.32|67
1685320500000|2023-05-29 00:35:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|66
1685320800000|2023-05-29 00:40:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|22
1685321100000|2023-05-29 00:45:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|135
1685321400000|2023-05-29 00:50:00|7.42|7.32|7.42|7.32|7.44|7.34|7.42|7.32|9
1685321700000|2023-05-29 00:55:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|21
1685322000000|2023-05-29 01:00:00|7.42|7.32|7.41|7.31|7.42|7.32|7.4|7.3|116
1685322300000|2023-05-29 01:05:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1685322600000|2023-05-29 01:10:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|37
1685322900000|2023-05-29 01:15:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|19
1685323200000|2023-05-29 01:20:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|32
1685323500000|2023-05-29 01:25:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|25
1685323800000|2023-05-29 01:30:00|7.45|7.35|7.42|7.32|7.45|7.35|7.42|7.32|26
1685324100000|2023-05-29 01:35:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|24
1685324400000|2023-05-29 01:40:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|35
1685324700000|2023-05-29 01:45:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|12
1685325000000|2023-05-29 01:50:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|16
1685325300000|2023-05-29 01:55:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|15
1685325600000|2023-05-29 02:00:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|39
1685325900000|2023-05-29 02:05:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|30
1685326200000|2023-05-29 02:10:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|6
1685326500000|2023-05-29 02:15:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|18
1685326800000|2023-05-29 02:20:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|84
1685327100000|2023-05-29 02:25:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|28
1685327400000|2023-05-29 02:30:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|61
1685327700000|2023-05-29 02:35:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|20
1685328000000|2023-05-29 02:40:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|28
1685328300000|2023-05-29 02:45:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|40
1685328600000|2023-05-29 02:50:00|7.39|7.29|7.4|7.3|7.41|7.31|7.39|7.29|30
1685328900000|2023-05-29 02:55:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|69
1685329500000|2023-05-29 03:05:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|41
1685329800000|2023-05-29 03:10:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|70
1685330100000|2023-05-29 03:15:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|29
1685330400000|2023-05-29 03:20:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|4
1685331000000|2023-05-29 03:30:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|4
1685332200000|2023-05-29 03:50:00|7.4|7.3|7.37|7.27|7.4|7.3|7.37|7.27|16
1685332500000|2023-05-29 03:55:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|10
1685332800000|2023-05-29 04:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|17
1685333100000|2023-05-29 04:05:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|23
1685333400000|2023-05-29 04:10:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|11
1685333700000|2023-05-29 04:15:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1685334000000|2023-05-29 04:20:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|39
1685334300000|2023-05-29 04:25:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|17
1685334600000|2023-05-29 04:30:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|60
1685334900000|2023-05-29 04:35:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|8
1685335200000|2023-05-29 04:40:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|46
1685335500000|2023-05-29 04:45:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|19
1685335800000|2023-05-29 04:50:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|11
1685336100000|2023-05-29 04:55:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|19
1685336400000|2023-05-29 05:00:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|5
1685336700000|2023-05-29 05:05:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|3
1685337000000|2023-05-29 05:10:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1685337300000|2023-05-29 05:15:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|15
1685337600000|2023-05-29 05:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|7
1685337900000|2023-05-29 05:25:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|6
1685338500000|2023-05-29 05:35:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|37
1685338800000|2023-05-29 05:40:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|7
1685339700000|2023-05-29 05:55:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|64
1685340000000|2023-05-29 06:00:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|9
1685340300000|2023-05-29 06:05:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|7
1685340900000|2023-05-29 06:15:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|8
1685341200000|2023-05-29 06:20:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685341500000|2023-05-29 06:25:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1685342100000|2023-05-29 06:35:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1685342400000|2023-05-29 06:40:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|5
1685342700000|2023-05-29 06:45:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|8
1685343600000|2023-05-29 07:00:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685344800000|2023-05-29 07:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|35
1685345100000|2023-05-29 07:25:00|7.37|7.27|7.36|7.26|7.38|7.28|7.36|7.26|58
1685345400000|2023-05-29 07:30:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|26
1685345700000|2023-05-29 07:35:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|5
1685346000000|2023-05-29 07:40:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|6
1685346300000|2023-05-29 07:45:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|2
1685346900000|2023-05-29 07:55:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|18
1685347200000|2023-05-29 08:00:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1685347800000|2023-05-29 08:10:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|6
1685348100000|2023-05-29 08:15:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|20
1685348400000|2023-05-29 08:20:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|36
1685348700000|2023-05-29 08:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|73
1685349000000|2023-05-29 08:30:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|32
1685349300000|2023-05-29 08:35:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|147
1685349600000|2023-05-29 08:40:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|22
1685349900000|2023-05-29 08:45:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|3
1685350200000|2023-05-29 08:50:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|8
1685350500000|2023-05-29 08:55:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|43
1685350800000|2023-05-29 09:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1685351400000|2023-05-29 09:10:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|21
1685351700000|2023-05-29 09:15:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|12
1685352000000|2023-05-29 09:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|23
1685352600000|2023-05-29 09:30:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|14
1685352900000|2023-05-29 09:35:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|16
1685353200000|2023-05-29 09:40:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|23
1685353500000|2023-05-29 09:45:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|65
1685353800000|2023-05-29 09:50:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|18
1685354100000|2023-05-29 09:55:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|20
1685354400000|2023-05-29 10:00:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|28
1685355300000|2023-05-29 10:15:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685355600000|2023-05-29 10:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|3
1685355900000|2023-05-29 10:25:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|11
1685356200000|2023-05-29 10:30:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|14
1685356500000|2023-05-29 10:35:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|21
1685356800000|2023-05-29 10:40:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|7
1685357100000|2023-05-29 10:45:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|6
1685357400000|2023-05-29 10:50:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|53
1685357700000|2023-05-29 10:55:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|2
1685358000000|2023-05-29 11:00:00|7.37|7.27|7.35|7.25|7.37|7.27|7.35|7.25|57
1685358300000|2023-05-29 11:05:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|5
1685358600000|2023-05-29 11:10:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|11
1685358900000|2023-05-29 11:15:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|37
1685359200000|2023-05-29 11:20:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|19
1685359800000|2023-05-29 11:30:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|10
1685360700000|2023-05-29 11:45:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|39
1685361300000|2023-05-29 11:55:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|10
1685361600000|2023-05-29 12:00:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|51
1685361900000|2023-05-29 12:05:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|31
1685362200000|2023-05-29 12:10:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|13
1685362500000|2023-05-29 12:15:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|26
1685362800000|2023-05-29 12:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1685363100000|2023-05-29 12:25:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|2
1685363400000|2023-05-29 12:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685364300000|2023-05-29 12:45:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1685364900000|2023-05-29 12:55:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1685365200000|2023-05-29 13:00:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|38
1685365500000|2023-05-29 13:05:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|2
1685365800000|2023-05-29 13:10:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1685366100000|2023-05-29 13:15:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|102
1685366400000|2023-05-29 13:20:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|42
1685367000000|2023-05-29 13:30:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|4
1685367300000|2023-05-29 13:35:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|24
1685367600000|2023-05-29 13:40:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|3
1685367900000|2023-05-29 13:45:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|28
1685368200000|2023-05-29 13:50:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|5
1685368800000|2023-05-29 14:00:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1685369100000|2023-05-29 14:05:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|153
1685369400000|2023-05-29 14:10:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|14
1685369700000|2023-05-29 14:15:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1685370000000|2023-05-29 14:20:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|17
1685370600000|2023-05-29 14:30:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|46
1685370900000|2023-05-29 14:35:00|7.38|7.28|7.38|7.28|7.38|7.28|7.36|7.26|45
1685371500000|2023-05-29 14:45:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|5
1685371800000|2023-05-29 14:50:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|7
1685372100000|2023-05-29 14:55:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|15
1685372400000|2023-05-29 15:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|13
1685373000000|2023-05-29 15:10:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|16
1685373300000|2023-05-29 15:15:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|6
1685373600000|2023-05-29 15:20:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|9
1685373900000|2023-05-29 15:25:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|18
1685374200000|2023-05-29 15:30:00|7.36|7.26|7.36|7.26|7.36|7.26|7.34|7.24|37
1685374500000|2023-05-29 15:35:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|86
1685374800000|2023-05-29 15:40:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|33
1685375100000|2023-05-29 15:45:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|17
1685375400000|2023-05-29 15:50:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|69
1685375700000|2023-05-29 15:55:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|17
1685376000000|2023-05-29 16:00:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|71
1685376300000|2023-05-29 16:05:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|6
1685376600000|2023-05-29 16:10:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|5
1685376900000|2023-05-29 16:15:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|11
1685377200000|2023-05-29 16:20:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|48
1685377500000|2023-05-29 16:25:00|7.32|7.22|7.35|7.25|7.35|7.25|7.32|7.22|20
1685377800000|2023-05-29 16:30:00|7.34|7.24|7.35|7.25|7.36|7.26|7.34|7.24|24
1685378100000|2023-05-29 16:35:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|45
1685378400000|2023-05-29 16:40:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|13
1685378700000|2023-05-29 16:45:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|30
1685379000000|2023-05-29 16:50:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|22
1685379300000|2023-05-29 16:55:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|40
1685379600000|2023-05-29 17:00:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|18
1685379900000|2023-05-29 17:05:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|30
1685380200000|2023-05-29 17:10:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|17
1685380800000|2023-05-29 17:20:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|19
1685381100000|2023-05-29 17:25:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|4
1685381400000|2023-05-29 17:30:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|21
1685381700000|2023-05-29 17:35:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|9
1685382300000|2023-05-29 17:45:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|34
1685382600000|2023-05-29 17:50:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|7
1685382900000|2023-05-29 17:55:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|6
1685383200000|2023-05-29 18:00:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|7
1685383500000|2023-05-29 18:05:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1685383800000|2023-05-29 18:10:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|10
1685384100000|2023-05-29 18:15:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|26
1685385000000|2023-05-29 18:30:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|24
1685385300000|2023-05-29 18:35:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|4
1685385600000|2023-05-29 18:40:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|39
1685385900000|2023-05-29 18:45:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|13
1685386200000|2023-05-29 18:50:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685386500000|2023-05-29 18:55:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|29
1685386800000|2023-05-29 19:00:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|7
1685388000000|2023-05-29 19:20:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1685388300000|2023-05-29 19:25:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|10
1685388600000|2023-05-29 19:30:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1685388900000|2023-05-29 19:35:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|24
1685389200000|2023-05-29 19:40:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|20
1685389800000|2023-05-29 19:50:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1685390100000|2023-05-29 19:55:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|6
1685390400000|2023-05-29 20:00:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|14
1685391300000|2023-05-29 20:15:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|10
1685391600000|2023-05-29 20:20:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|30
1685391900000|2023-05-29 20:25:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1685392200000|2023-05-29 20:30:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|24
1685392500000|2023-05-29 20:35:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|37
1685392800000|2023-05-29 20:40:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1685393400000|2023-05-29 20:50:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|14
1685394300000|2023-05-29 21:05:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|2
1685394600000|2023-05-29 21:10:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|2
1685395500000|2023-05-29 21:25:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1685395800000|2023-05-29 21:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|5
1685397300000|2023-05-29 21:55:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1685397600000|2023-05-29 22:00:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|33
1685397900000|2023-05-29 22:05:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|10
1685398200000|2023-05-29 22:10:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|35
1685398500000|2023-05-29 22:15:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|2
1685398800000|2023-05-29 22:20:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|10
1685399100000|2023-05-29 22:25:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|18
1685399400000|2023-05-29 22:30:00|7.33|7.23|7.35|7.25|7.36|7.26|7.33|7.23|15
1685399700000|2023-05-29 22:35:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|32
1685400000000|2023-05-29 22:40:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|27
1685400300000|2023-05-29 22:45:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|48
1685400600000|2023-05-29 22:50:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|10
1685400900000|2023-05-29 22:55:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1685401200000|2023-05-29 23:00:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|17
1685401800000|2023-05-29 23:10:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|33
1685402100000|2023-05-29 23:15:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|34
1685402700000|2023-05-29 23:25:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685403000000|2023-05-29 23:30:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|2
1685403300000|2023-05-29 23:35:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|16
1685404800000|2023-05-30 00:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|5
1685405100000|2023-05-30 00:05:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|14
1685405400000|2023-05-30 00:10:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|29
1685406000000|2023-05-30 00:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|25
1685406300000|2023-05-30 00:25:00|7.37|7.27|7.36|7.26|7.38|7.28|7.36|7.26|14
1685406600000|2023-05-30 00:30:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|16
1685406900000|2023-05-30 00:35:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|62
1685407200000|2023-05-30 00:40:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|39
1685407500000|2023-05-30 00:45:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|15
1685407800000|2023-05-30 00:50:00|7.37|7.27|7.35|7.25|7.37|7.27|7.35|7.25|81
1685408400000|2023-05-30 01:00:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|31
1685408700000|2023-05-30 01:05:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|49
1685409000000|2023-05-30 01:10:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|13
1685409300000|2023-05-30 01:15:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|21
1685409900000|2023-05-30 01:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|7
1685410200000|2023-05-30 01:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685412300000|2023-05-30 02:05:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|21
1685413200000|2023-05-30 02:20:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685413500000|2023-05-30 02:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|11
1685413800000|2023-05-30 02:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|7
1685414100000|2023-05-30 02:35:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|7
1685414700000|2023-05-30 02:45:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|10
1685415000000|2023-05-30 02:50:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|7
1685415300000|2023-05-30 02:55:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1685415900000|2023-05-30 03:05:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|21
1685416200000|2023-05-30 03:10:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|14
1685416500000|2023-05-30 03:15:00|7.36|7.26|7.38|7.28|7.38|7.28|7.36|7.26|5
1685416800000|2023-05-30 03:20:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|22
1685417400000|2023-05-30 03:30:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|14
1685418600000|2023-05-30 03:50:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|4
1685418900000|2023-05-30 03:55:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|7
1685419200000|2023-05-30 04:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|23
1685419800000|2023-05-30 04:10:00|7.37|7.27|7.29|7.19|7.38|7.28|7.25|7.15|52
1685420100000|2023-05-30 04:15:00|7.3|7.2|7.32|7.22|7.33|7.23|7.29|7.19|71
1685420400000|2023-05-30 04:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|31
1685420700000|2023-05-30 04:25:00|7.32|7.22|7.31|7.21|7.33|7.23|7.31|7.21|42
1685421000000|2023-05-30 04:30:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|15
1685421300000|2023-05-30 04:35:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|28
1685421600000|2023-05-30 04:40:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|38
1685421900000|2023-05-30 04:45:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1685422200000|2023-05-30 04:50:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|6
1685423100000|2023-05-30 05:05:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|11
1685423400000|2023-05-30 05:10:00|7.32|7.22|7.3|7.2|7.32|7.22|7.29|7.19|15
1685423700000|2023-05-30 05:15:00|7.29|7.19|7.31|7.21|7.31|7.21|7.29|7.19|5
1685424000000|2023-05-30 05:20:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|3
1685424600000|2023-05-30 05:30:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|12
1685424900000|2023-05-30 05:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|7
1685425200000|2023-05-30 05:40:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|34
1685425500000|2023-05-30 05:45:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685426100000|2023-05-30 05:55:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685426700000|2023-05-30 06:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|21
1685427000000|2023-05-30 06:10:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|5
1685427300000|2023-05-30 06:15:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|4
1685427900000|2023-05-30 06:25:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|27
1685428200000|2023-05-30 06:30:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|7
1685428500000|2023-05-30 06:35:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|16
1685428800000|2023-05-30 06:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|6
1685429400000|2023-05-30 06:50:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685429700000|2023-05-30 06:55:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685430000000|2023-05-30 07:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|29
1685430300000|2023-05-30 07:05:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|24
1685430600000|2023-05-30 07:10:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|5
1685430900000|2023-05-30 07:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|8
1685431200000|2023-05-30 07:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|4
1685431500000|2023-05-30 07:25:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|4
1685432100000|2023-05-30 07:35:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|27
1685432400000|2023-05-30 07:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685432700000|2023-05-30 07:45:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685433000000|2023-05-30 07:50:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|12
1685433300000|2023-05-30 07:55:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685433600000|2023-05-30 08:00:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|25
1685434200000|2023-05-30 08:10:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|24
1685434500000|2023-05-30 08:15:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|71
1685434800000|2023-05-30 08:20:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|14
1685435100000|2023-05-30 08:25:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685435400000|2023-05-30 08:30:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|27
1685435700000|2023-05-30 08:35:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|5
1685436000000|2023-05-30 08:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|42
1685436300000|2023-05-30 08:45:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|4
1685436600000|2023-05-30 08:50:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|14
1685437500000|2023-05-30 09:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|7
1685438100000|2023-05-30 09:15:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|21
1685438400000|2023-05-30 09:20:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|8
1685438700000|2023-05-30 09:25:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|26
1685439000000|2023-05-30 09:30:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|6
1685439600000|2023-05-30 09:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|25
1685439900000|2023-05-30 09:45:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|12
1685440200000|2023-05-30 09:50:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|15
1685440500000|2023-05-30 09:55:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|36
1685440800000|2023-05-30 10:00:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|12
1685441100000|2023-05-30 10:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685441400000|2023-05-30 10:10:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|13
1685442000000|2023-05-30 10:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|11
1685442300000|2023-05-30 10:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|19
1685442600000|2023-05-30 10:30:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|26
1685442900000|2023-05-30 10:35:00|7.36|7.26|7.38|7.28|7.39|7.29|7.36|7.26|47
1685443200000|2023-05-30 10:40:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|21
1685443500000|2023-05-30 10:45:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|79
1685443800000|2023-05-30 10:50:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|17
1685444100000|2023-05-30 10:55:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1685444400000|2023-05-30 11:00:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|8
1685444700000|2023-05-30 11:05:00|7.37|7.27|7.38|7.28|7.39|7.29|7.36|7.26|14
1685445000000|2023-05-30 11:10:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|51
1685445300000|2023-05-30 11:15:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|9
1685445600000|2023-05-30 11:20:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|8
1685445900000|2023-05-30 11:25:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|24
1685446200000|2023-05-30 11:30:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|16
1685446500000|2023-05-30 11:35:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685446800000|2023-05-30 11:40:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|6
1685447100000|2023-05-30 11:45:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|15
1685447400000|2023-05-30 11:50:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|19
1685447700000|2023-05-30 11:55:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|51
1685448000000|2023-05-30 12:00:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685448300000|2023-05-30 12:05:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|56
1685448900000|2023-05-30 12:15:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|49
1685449500000|2023-05-30 12:25:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|21
1685449800000|2023-05-30 12:30:00|7.34|7.24|7.33|7.23|7.35|7.25|7.33|7.23|60
1685450100000|2023-05-30 12:35:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|47
1685450400000|2023-05-30 12:40:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|19
1685450700000|2023-05-30 12:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685451000000|2023-05-30 12:50:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|126
1685451300000|2023-05-30 12:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|28
1685452200000|2023-05-30 13:10:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|8
1685452500000|2023-05-30 13:15:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|73
1685452800000|2023-05-30 13:20:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|23
1685453100000|2023-05-30 13:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|13
1685453400000|2023-05-30 13:30:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|27
1685453700000|2023-05-30 13:35:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|59
1685454000000|2023-05-30 13:40:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|9
1685454300000|2023-05-30 13:45:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|11
1685454600000|2023-05-30 13:50:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|17
1685454900000|2023-05-30 13:55:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|19
1685455200000|2023-05-30 14:00:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|70
1685455500000|2023-05-30 14:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|65
1685455800000|2023-05-30 14:10:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|6
1685456100000|2023-05-30 14:15:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|23
1685456400000|2023-05-30 14:20:00|7.32|7.22|7.31|7.21|7.33|7.23|7.3|7.2|24
1685456700000|2023-05-30 14:25:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|8
1685457000000|2023-05-30 14:30:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|6
1685457300000|2023-05-30 14:35:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|13
1685457600000|2023-05-30 14:40:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|22
1685457900000|2023-05-30 14:45:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|35
1685458200000|2023-05-30 14:50:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|37
1685458500000|2023-05-30 14:55:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1685458800000|2023-05-30 15:00:00|7.26|7.16|7.29|7.19|7.29|7.19|7.26|7.16|10
1685459100000|2023-05-30 15:05:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1685459400000|2023-05-30 15:10:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|17
1685459700000|2023-05-30 15:15:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|31
1685460000000|2023-05-30 15:20:00|7.29|7.19|7.27|7.17|7.3|7.2|7.27|7.17|29
1685460300000|2023-05-30 15:25:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|4
1685460600000|2023-05-30 15:30:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|54
1685460900000|2023-05-30 15:35:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|4
1685461200000|2023-05-30 15:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|37
1685461500000|2023-05-30 15:45:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|58
1685461800000|2023-05-30 15:50:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|11
1685462100000|2023-05-30 15:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|43
1685462400000|2023-05-30 16:00:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|31
1685462700000|2023-05-30 16:05:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|45
1685463000000|2023-05-30 16:10:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|32
1685463300000|2023-05-30 16:15:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|33
1685463600000|2023-05-30 16:20:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|22
1685463900000|2023-05-30 16:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|17
1685464200000|2023-05-30 16:30:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685464500000|2023-05-30 16:35:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|13
1685464800000|2023-05-30 16:40:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|5
1685465100000|2023-05-30 16:45:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|10
1685465400000|2023-05-30 16:50:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|30
1685465700000|2023-05-30 16:55:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|28
1685466000000|2023-05-30 17:00:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|5
1685466300000|2023-05-30 17:05:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|5
1685466600000|2023-05-30 17:10:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|5
1685466900000|2023-05-30 17:15:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|83
1685467200000|2023-05-30 17:20:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|4
1685467500000|2023-05-30 17:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|17
1685467800000|2023-05-30 17:30:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|4
1685468100000|2023-05-30 17:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|17
1685468400000|2023-05-30 17:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|7
1685468700000|2023-05-30 17:45:00|7.29|7.19|7.31|7.21|7.31|7.21|7.29|7.19|19
1685469000000|2023-05-30 17:50:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|9
1685469300000|2023-05-30 17:55:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|13
1685469600000|2023-05-30 18:00:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1685469900000|2023-05-30 18:05:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|6
1685470200000|2023-05-30 18:10:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|3
1685470500000|2023-05-30 18:15:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|12
1685470800000|2023-05-30 18:20:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685471100000|2023-05-30 18:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685471700000|2023-05-30 18:35:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|9
1685472000000|2023-05-30 18:40:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|52
1685472300000|2023-05-30 18:45:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|12
1685472600000|2023-05-30 18:50:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|9
1685472900000|2023-05-30 18:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685473200000|2023-05-30 19:00:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|16
1685473800000|2023-05-30 19:10:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|46
1685474100000|2023-05-30 19:15:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|42
1685474400000|2023-05-30 19:20:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|4
1685474700000|2023-05-30 19:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|11
1685475000000|2023-05-30 19:30:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|7
1685475300000|2023-05-30 19:35:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|5
1685475600000|2023-05-30 19:40:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1685475900000|2023-05-30 19:45:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685476200000|2023-05-30 19:50:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|17
1685476500000|2023-05-30 19:55:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|23
1685476800000|2023-05-30 20:00:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|22
1685477100000|2023-05-30 20:05:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|12
1685477400000|2023-05-30 20:10:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|54
1685477700000|2023-05-30 20:15:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|29
1685478000000|2023-05-30 20:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|4
1685478300000|2023-05-30 20:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|5
1685478600000|2023-05-30 20:30:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|28
1685478900000|2023-05-30 20:35:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1685479200000|2023-05-30 20:40:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|20
1685479500000|2023-05-30 20:45:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|5
1685479800000|2023-05-30 20:50:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|6
1685480100000|2023-05-30 20:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|14
1685480400000|2023-05-30 21:00:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1685481300000|2023-05-30 21:15:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685481600000|2023-05-30 21:20:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685481900000|2023-05-30 21:25:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|3
1685482200000|2023-05-30 21:30:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|39
1685482500000|2023-05-30 21:35:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|39
1685482800000|2023-05-30 21:40:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|22
1685483100000|2023-05-30 21:45:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685483400000|2023-05-30 21:50:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|8
1685483700000|2023-05-30 21:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|9
1685484000000|2023-05-30 22:00:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|20
1685484300000|2023-05-30 22:05:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|12
1685484900000|2023-05-30 22:15:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|20
1685485200000|2023-05-30 22:20:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|45
1685485500000|2023-05-30 22:25:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|40
1685485800000|2023-05-30 22:30:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|44
1685486100000|2023-05-30 22:35:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685487600000|2023-05-30 23:00:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|11
1685488200000|2023-05-30 23:10:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|70
1685488500000|2023-05-30 23:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|4
1685489100000|2023-05-30 23:25:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|57
1685489400000|2023-05-30 23:30:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|8
1685489700000|2023-05-30 23:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|19
1685490000000|2023-05-30 23:40:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|14
1685490600000|2023-05-30 23:50:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1685490900000|2023-05-30 23:55:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|12
1685491200000|2023-05-31 00:00:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|4
1685491500000|2023-05-31 00:05:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|11
1685491800000|2023-05-31 00:10:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|7
1685492100000|2023-05-31 00:15:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|43
1685492400000|2023-05-31 00:20:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|25
1685492700000|2023-05-31 00:25:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|24
1685493000000|2023-05-31 00:30:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|9
1685493300000|2023-05-31 00:35:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|96
1685493600000|2023-05-31 00:40:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|19
1685493900000|2023-05-31 00:45:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|47
1685494200000|2023-05-31 00:50:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|44
1685494500000|2023-05-31 00:55:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|19
1685494800000|2023-05-31 01:00:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|54
1685495400000|2023-05-31 01:10:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|12
1685495700000|2023-05-31 01:15:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|35
1685496300000|2023-05-31 01:25:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685496600000|2023-05-31 01:30:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|67
1685496900000|2023-05-31 01:35:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|17
1685497200000|2023-05-31 01:40:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|19
1685497500000|2023-05-31 01:45:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|16
1685498100000|2023-05-31 01:55:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|58
1685498400000|2023-05-31 02:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|21
1685498700000|2023-05-31 02:05:00|7.28|7.18|7.24|7.14|7.29|7.19|7.21|7.11|53
1685499000000|2023-05-31 02:10:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|21
1685499300000|2023-05-31 02:15:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|47
1685499600000|2023-05-31 02:20:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|28
1685499900000|2023-05-31 02:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|74
1685500200000|2023-05-31 02:30:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|85
1685500500000|2023-05-31 02:35:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|82
1685500800000|2023-05-31 02:40:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|60
1685501100000|2023-05-31 02:45:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|8
1685501400000|2023-05-31 02:50:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|21
1685501700000|2023-05-31 02:55:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|23
1685502000000|2023-05-31 03:00:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|16
1685502300000|2023-05-31 03:05:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|16
1685502600000|2023-05-31 03:10:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|30
1685502900000|2023-05-31 03:15:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|39
1685503200000|2023-05-31 03:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1685503500000|2023-05-31 03:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|57
1685504400000|2023-05-31 03:40:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|30
1685504700000|2023-05-31 03:45:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|31
1685505300000|2023-05-31 03:55:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|15
1685505600000|2023-05-31 04:00:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|7
1685505900000|2023-05-31 04:05:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|21
1685506200000|2023-05-31 04:10:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|18
1685506500000|2023-05-31 04:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|8
1685506800000|2023-05-31 04:20:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|31
1685507400000|2023-05-31 04:30:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1685507700000|2023-05-31 04:35:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|19
1685508000000|2023-05-31 04:40:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|6
1685508300000|2023-05-31 04:45:00|7.26|7.16|7.21|7.11|7.27|7.17|7.18|7.08|118
1685508600000|2023-05-31 04:50:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|39
1685508900000|2023-05-31 04:55:00|7.21|7.11|7.19|7.09|7.22|7.12|7.18|7.08|79
1685509200000|2023-05-31 05:00:00|7.2|7.1|7.2|7.1|7.21|7.11|7.16|7.06|119
1685509500000|2023-05-31 05:05:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|64
1685509800000|2023-05-31 05:10:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|46
1685510100000|2023-05-31 05:15:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|41
1685510400000|2023-05-31 05:20:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|32
1685510700000|2023-05-31 05:25:00|7.18|7.08|7.2|7.1|7.21|7.11|7.18|7.08|41
1685511000000|2023-05-31 05:30:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|44
1685511300000|2023-05-31 05:35:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|14
1685511600000|2023-05-31 05:40:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|85
1685511900000|2023-05-31 05:45:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|152
1685512200000|2023-05-31 05:50:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|32
1685512500000|2023-05-31 05:55:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|55
1685512800000|2023-05-31 06:00:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|78
1685513100000|2023-05-31 06:05:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|59
1685513400000|2023-05-31 06:10:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|136
1685513700000|2023-05-31 06:15:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|76
1685514000000|2023-05-31 06:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|18
1685514300000|2023-05-31 06:25:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|43
1685514600000|2023-05-31 06:30:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|33
1685514900000|2023-05-31 06:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1685515200000|2023-05-31 06:40:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|13
1685515500000|2023-05-31 06:45:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|44
1685515800000|2023-05-31 06:50:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|14
1685516100000|2023-05-31 06:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|12
1685516400000|2023-05-31 07:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|37
1685517000000|2023-05-31 07:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1685518500000|2023-05-31 07:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|25
1685518800000|2023-05-31 07:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|24
1685519400000|2023-05-31 07:50:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|22
1685519700000|2023-05-31 07:55:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685520000000|2023-05-31 08:00:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|7
1685520300000|2023-05-31 08:05:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|19
1685520600000|2023-05-31 08:10:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1685520900000|2023-05-31 08:15:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685521200000|2023-05-31 08:20:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|7
1685522100000|2023-05-31 08:35:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685522400000|2023-05-31 08:40:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|68
1685522700000|2023-05-31 08:45:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685523000000|2023-05-31 08:50:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|3
1685523300000|2023-05-31 08:55:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|62
1685523600000|2023-05-31 09:00:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|8
1685523900000|2023-05-31 09:05:00|7.18|7.08|7.2|7.1|7.2|7.1|7.18|7.08|59
1685524200000|2023-05-31 09:10:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|70
1685524500000|2023-05-31 09:15:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|24
1685524800000|2023-05-31 09:20:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|8
1685525700000|2023-05-31 09:35:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1685526000000|2023-05-31 09:40:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|27
1685527200000|2023-05-31 10:00:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|21
1685527500000|2023-05-31 10:05:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|52
1685527800000|2023-05-31 10:10:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|14
1685528100000|2023-05-31 10:15:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1685528400000|2023-05-31 10:20:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|6
1685528700000|2023-05-31 10:25:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|8
1685529000000|2023-05-31 10:30:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|37
1685529300000|2023-05-31 10:35:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|20
1685529600000|2023-05-31 10:40:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|5
1685529900000|2023-05-31 10:45:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|19
1685530200000|2023-05-31 10:50:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|15
1685530500000|2023-05-31 10:55:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|24
1685530800000|2023-05-31 11:00:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|25
1685531100000|2023-05-31 11:05:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|82
1685531400000|2023-05-31 11:10:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|3
1685531700000|2023-05-31 11:15:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|23
1685532000000|2023-05-31 11:20:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|8
1685532300000|2023-05-31 11:25:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|17
1685532600000|2023-05-31 11:30:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|8
1685533200000|2023-05-31 11:40:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|13
1685533500000|2023-05-31 11:45:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|13
1685534100000|2023-05-31 11:55:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|7
1685534400000|2023-05-31 12:00:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685534700000|2023-05-31 12:05:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|34
1685535000000|2023-05-31 12:10:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|18
1685535300000|2023-05-31 12:15:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|2
1685535900000|2023-05-31 12:25:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|14
1685536200000|2023-05-31 12:30:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|12
1685536500000|2023-05-31 12:35:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|14
1685536800000|2023-05-31 12:40:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|4
1685537100000|2023-05-31 12:45:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|7
1685537400000|2023-05-31 12:50:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|3
1685537700000|2023-05-31 12:55:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|4
1685538000000|2023-05-31 13:00:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|24
1685538300000|2023-05-31 13:05:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685538900000|2023-05-31 13:15:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|26
1685539200000|2023-05-31 13:20:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|58
1685539800000|2023-05-31 13:30:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|47
1685540100000|2023-05-31 13:35:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|11
1685540400000|2023-05-31 13:40:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|22
1685540700000|2023-05-31 13:45:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|52
1685541000000|2023-05-31 13:50:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1685541300000|2023-05-31 13:55:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|25
1685541600000|2023-05-31 14:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.15|7.05|53
1685541900000|2023-05-31 14:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|29
1685542200000|2023-05-31 14:10:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|16
1685542500000|2023-05-31 14:15:00|7.15|7.05|7.13|7.03|7.15|7.05|7.1|7|25
1685542800000|2023-05-31 14:20:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|13
1685543100000|2023-05-31 14:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|19
1685543400000|2023-05-31 14:30:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|11
1685543700000|2023-05-31 14:35:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|16
1685544000000|2023-05-31 14:40:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|12
1685544300000|2023-05-31 14:45:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|65
1685544600000|2023-05-31 14:50:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|36
1685544900000|2023-05-31 14:55:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|4
1685545200000|2023-05-31 15:00:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|2
1685545500000|2023-05-31 15:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|5
1685545800000|2023-05-31 15:10:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|7
1685546100000|2023-05-31 15:15:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|53
1685546400000|2023-05-31 15:20:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|12
1685546700000|2023-05-31 15:25:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|14
1685547000000|2023-05-31 15:30:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|29
1685547300000|2023-05-31 15:35:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|40
1685547600000|2023-05-31 15:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|16
1685547900000|2023-05-31 15:45:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|18
1685548200000|2023-05-31 15:50:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|74
1685548500000|2023-05-31 15:55:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|10
1685548800000|2023-05-31 16:00:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|6
1685549400000|2023-05-31 16:10:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|41
1685549700000|2023-05-31 16:15:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|9
1685550300000|2023-05-31 16:25:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|24
1685551200000|2023-05-31 16:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|12
1685551500000|2023-05-31 16:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|23
1685551800000|2023-05-31 16:50:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|32
1685552100000|2023-05-31 16:55:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|8
1685552400000|2023-05-31 17:00:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|41
1685553300000|2023-05-31 17:15:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685553600000|2023-05-31 17:20:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685553900000|2023-05-31 17:25:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|4
1685554200000|2023-05-31 17:30:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|5
1685554800000|2023-05-31 17:40:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|8
1685555400000|2023-05-31 17:50:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|55
1685555700000|2023-05-31 17:55:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|9
1685556000000|2023-05-31 18:00:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|24
1685556300000|2023-05-31 18:05:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|15
1685556600000|2023-05-31 18:10:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1685556900000|2023-05-31 18:15:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|33
1685557500000|2023-05-31 18:25:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1685557800000|2023-05-31 18:30:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|20
1685558100000|2023-05-31 18:35:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|49
1685559000000|2023-05-31 18:50:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|4
1685561400000|2023-05-31 19:30:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1685562000000|2023-05-31 19:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|8
1685562300000|2023-05-31 19:45:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|12
1685564700000|2023-05-31 20:25:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|22
1685565000000|2023-05-31 20:30:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1685565300000|2023-05-31 20:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|5
1685565900000|2023-05-31 20:45:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1685566200000|2023-05-31 20:50:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685569800000|2023-05-31 21:50:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|6
1685570100000|2023-05-31 21:55:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|10
1685570400000|2023-05-31 22:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|7
1685570700000|2023-05-31 22:05:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|5
1685571000000|2023-05-31 22:10:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|8
1685571300000|2023-05-31 22:15:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|4
1685571600000|2023-05-31 22:20:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|4
1685572200000|2023-05-31 22:30:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1685572800000|2023-05-31 22:40:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|12
1685573100000|2023-05-31 22:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|40
1685573400000|2023-05-31 22:50:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|11
1685574000000|2023-05-31 23:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|38
1685574900000|2023-05-31 23:15:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|16
1685575200000|2023-05-31 23:20:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|43
1685575500000|2023-05-31 23:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|48
1685575800000|2023-05-31 23:30:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|13
1685576400000|2023-05-31 23:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1685577600000|2023-06-01 00:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|18
1685577900000|2023-06-01 00:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|23
1685578200000|2023-06-01 00:10:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|32
1685578500000|2023-06-01 00:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|22
1685578800000|2023-06-01 00:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|22
1685579100000|2023-06-01 00:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|18
1685579400000|2023-06-01 00:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1685579700000|2023-06-01 00:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.2|7.1|19
1685580000000|2023-06-01 00:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|20
1685580300000|2023-06-01 00:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|23
1685580600000|2023-06-01 00:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|31
1685580900000|2023-06-01 00:55:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|52
1685581500000|2023-06-01 01:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|28
1685581800000|2023-06-01 01:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|18
1685582100000|2023-06-01 01:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|14
1685582400000|2023-06-01 01:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685582700000|2023-06-01 01:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1685583000000|2023-06-01 01:30:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|14
1685583300000|2023-06-01 01:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1685583600000|2023-06-01 01:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|30
1685583900000|2023-06-01 01:45:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|13
1685584200000|2023-06-01 01:50:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|28
1685584500000|2023-06-01 01:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|34
1685584800000|2023-06-01 02:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|43
1685585100000|2023-06-01 02:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|16
1685585400000|2023-06-01 02:10:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|15
1685586000000|2023-06-01 02:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|13
1685586300000|2023-06-01 02:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|18
1685586600000|2023-06-01 02:30:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|11
1685586900000|2023-06-01 02:35:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1685587200000|2023-06-01 02:40:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|9
1685587500000|2023-06-01 02:45:00|7.21|7.11|7.17|7.07|7.21|7.11|7.17|7.07|33
1685587800000|2023-06-01 02:50:00|7.16|7.06|7.15|7.05|7.17|7.07|7.14|7.04|90
1685588100000|2023-06-01 02:55:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|28
1685588400000|2023-06-01 03:00:00|7.14|7.04|7.13|7.03|7.16|7.06|7.12|7.02|78
1685588700000|2023-06-01 03:05:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|40
1685589000000|2023-06-01 03:10:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|15
1685589300000|2023-06-01 03:15:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|9
1685589900000|2023-06-01 03:25:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|2
1685590200000|2023-06-01 03:30:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|11
1685590500000|2023-06-01 03:35:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1685591100000|2023-06-01 03:45:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|18
1685591400000|2023-06-01 03:50:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|35
1685591700000|2023-06-01 03:55:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|14
1685592000000|2023-06-01 04:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|19
1685592300000|2023-06-01 04:05:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|8
1685592600000|2023-06-01 04:10:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|23
1685592900000|2023-06-01 04:15:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|6
1685593200000|2023-06-01 04:20:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|30
1685593800000|2023-06-01 04:30:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|9
1685594100000|2023-06-01 04:35:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|28
1685594400000|2023-06-01 04:40:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1685595600000|2023-06-01 05:00:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|6
1685595900000|2023-06-01 05:05:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685596500000|2023-06-01 05:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1685596800000|2023-06-01 05:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685597100000|2023-06-01 05:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1685597400000|2023-06-01 05:30:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|31
1685597700000|2023-06-01 05:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1685598000000|2023-06-01 05:40:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|7
1685598300000|2023-06-01 05:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1685598600000|2023-06-01 05:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|7
1685598900000|2023-06-01 05:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|8
1685599500000|2023-06-01 06:05:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|16
1685600100000|2023-06-01 06:15:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685601300000|2023-06-01 06:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|5
1685601600000|2023-06-01 06:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1685601900000|2023-06-01 06:45:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685602500000|2023-06-01 06:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|5
1685602800000|2023-06-01 07:00:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|19
1685603100000|2023-06-01 07:05:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|27
1685603400000|2023-06-01 07:10:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|31
1685603700000|2023-06-01 07:15:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|6
1685604300000|2023-06-01 07:25:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|19
1685605200000|2023-06-01 07:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1685605500000|2023-06-01 07:45:00|7.22|7.12|7.2|7.1|7.22|7.12|7.2|7.1|19
1685605800000|2023-06-01 07:50:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|4
1685606100000|2023-06-01 07:55:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1685606400000|2023-06-01 08:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685606700000|2023-06-01 08:05:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|51
1685607000000|2023-06-01 08:10:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|24
1685607300000|2023-06-01 08:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|17
1685607600000|2023-06-01 08:20:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685607900000|2023-06-01 08:25:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|85
1685610000000|2023-06-01 09:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|20
1685610300000|2023-06-01 09:05:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|32
1685611500000|2023-06-01 09:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|20
1685611800000|2023-06-01 09:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|19
1685612400000|2023-06-01 09:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|11
1685612700000|2023-06-01 09:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685613000000|2023-06-01 09:50:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1685613300000|2023-06-01 09:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685613600000|2023-06-01 10:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|26
1685613900000|2023-06-01 10:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|30
1685614200000|2023-06-01 10:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|34
1685614500000|2023-06-01 10:15:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|19
1685614800000|2023-06-01 10:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685615100000|2023-06-01 10:25:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|34
1685616600000|2023-06-01 10:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|13
1685616900000|2023-06-01 10:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|23
1685617500000|2023-06-01 11:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|27
1685617800000|2023-06-01 11:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|22
1685618100000|2023-06-01 11:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|44
1685618400000|2023-06-01 11:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|60
1685618700000|2023-06-01 11:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|42
1685619000000|2023-06-01 11:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|8
1685619300000|2023-06-01 11:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|23
1685619600000|2023-06-01 11:40:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|55
1685619900000|2023-06-01 11:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1685620200000|2023-06-01 11:50:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1685620500000|2023-06-01 11:55:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|11
1685620800000|2023-06-01 12:00:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1685621100000|2023-06-01 12:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|45
1685621400000|2023-06-01 12:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|33
1685621700000|2023-06-01 12:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|32
1685622300000|2023-06-01 12:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|20
1685622600000|2023-06-01 12:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|21
1685622900000|2023-06-01 12:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|6
1685623200000|2023-06-01 12:40:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|15
1685623500000|2023-06-01 12:45:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|11
1685623800000|2023-06-01 12:50:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1685624100000|2023-06-01 12:55:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|23
1685624400000|2023-06-01 13:00:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|10
1685624700000|2023-06-01 13:05:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|30
1685625000000|2023-06-01 13:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|11
1685625600000|2023-06-01 13:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685625900000|2023-06-01 13:25:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|6
1685626200000|2023-06-01 13:30:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|46
1685626500000|2023-06-01 13:35:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1685626800000|2023-06-01 13:40:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|7
1685627100000|2023-06-01 13:45:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|16
1685627400000|2023-06-01 13:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|39
1685627700000|2023-06-01 13:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|19
1685628000000|2023-06-01 14:00:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|33
1685628300000|2023-06-01 14:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|38
1685628900000|2023-06-01 14:15:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|8
1685629200000|2023-06-01 14:20:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|33
1685629500000|2023-06-01 14:25:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685629800000|2023-06-01 14:30:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|14
1685630400000|2023-06-01 14:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685630700000|2023-06-01 14:45:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685631000000|2023-06-01 14:50:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1685631600000|2023-06-01 15:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685631900000|2023-06-01 15:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1685632500000|2023-06-01 15:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685632800000|2023-06-01 15:20:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|36
1685633100000|2023-06-01 15:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1685633400000|2023-06-01 15:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1685633700000|2023-06-01 15:35:00|7.23|7.13|7.21|7.11|7.24|7.14|7.21|7.11|19
1685634000000|2023-06-01 15:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|15
1685634300000|2023-06-01 15:45:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685634600000|2023-06-01 15:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|15
1685634900000|2023-06-01 15:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685635200000|2023-06-01 16:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|28
1685635500000|2023-06-01 16:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|21
1685636100000|2023-06-01 16:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1685636700000|2023-06-01 16:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|67
1685637000000|2023-06-01 16:30:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|34
1685637300000|2023-06-01 16:35:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|8
1685637600000|2023-06-01 16:40:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|16
1685637900000|2023-06-01 16:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|2
1685638200000|2023-06-01 16:50:00|7.21|7.11|7.24|7.14|7.24|7.14|7.2|7.1|66
1685638500000|2023-06-01 16:55:00|7.25|7.15|7.24|7.14|7.26|7.16|7.24|7.14|76
1685638800000|2023-06-01 17:00:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|12
1685639100000|2023-06-01 17:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|22
1685639400000|2023-06-01 17:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.22|7.12|14
1685639700000|2023-06-01 17:15:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|13
1685640000000|2023-06-01 17:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|16
1685640300000|2023-06-01 17:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1685640600000|2023-06-01 17:30:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|8
1685641800000|2023-06-01 17:50:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1685642100000|2023-06-01 17:55:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|7
1685642400000|2023-06-01 18:00:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|20
1685642700000|2023-06-01 18:05:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|10
1685643000000|2023-06-01 18:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|27
1685643300000|2023-06-01 18:15:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|13
1685643600000|2023-06-01 18:20:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685643900000|2023-06-01 18:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685644200000|2023-06-01 18:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|12
1685644500000|2023-06-01 18:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685645100000|2023-06-01 18:45:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685646000000|2023-06-01 19:00:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685646300000|2023-06-01 19:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|29
1685646600000|2023-06-01 19:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685646900000|2023-06-01 19:15:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|5
1685647200000|2023-06-01 19:20:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1685647500000|2023-06-01 19:25:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|5
1685647800000|2023-06-01 19:30:00|7.24|7.14|7.21|7.11|7.24|7.14|7.19|7.09|66
1685648100000|2023-06-01 19:35:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|7
1685648400000|2023-06-01 19:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1685648700000|2023-06-01 19:45:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1685649000000|2023-06-01 19:50:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|5
1685649600000|2023-06-01 20:00:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1685649900000|2023-06-01 20:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1685650200000|2023-06-01 20:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1685650500000|2023-06-01 20:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|10
1685650800000|2023-06-01 20:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685651400000|2023-06-01 20:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685651700000|2023-06-01 20:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|5
1685652000000|2023-06-01 20:40:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|15
1685652900000|2023-06-01 20:55:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685653500000|2023-06-01 21:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1685653800000|2023-06-01 21:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1685654100000|2023-06-01 21:15:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1685654700000|2023-06-01 21:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1685655000000|2023-06-01 21:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|6
1685656200000|2023-06-01 21:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685656500000|2023-06-01 21:55:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1685656800000|2023-06-01 22:00:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685657100000|2023-06-01 22:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685657400000|2023-06-01 22:10:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|7
1685658000000|2023-06-01 22:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|7
1685658300000|2023-06-01 22:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685659200000|2023-06-01 22:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1685659800000|2023-06-01 22:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1685660100000|2023-06-01 22:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1685660400000|2023-06-01 23:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|16
1685660700000|2023-06-01 23:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1685661000000|2023-06-01 23:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|10
1685661300000|2023-06-01 23:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685661900000|2023-06-01 23:25:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|3
1685662200000|2023-06-01 23:30:00|7.2|7.1|7.19|7.09|7.21|7.11|7.18|7.08|64
1685662500000|2023-06-01 23:35:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|11
1685663100000|2023-06-01 23:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1685663400000|2023-06-01 23:50:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|14
1685663700000|2023-06-01 23:55:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|106
1685176200000|2023-05-27 08:30:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|4
1685176800000|2023-05-27 08:40:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1685177100000|2023-05-27 08:45:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|3
1685177400000|2023-05-27 08:50:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|4
1685177700000|2023-05-27 08:55:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|6
1685178600000|2023-05-27 09:10:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|4
1685178900000|2023-05-27 09:15:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|12
1685179500000|2023-05-27 09:25:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685180100000|2023-05-27 09:35:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685180700000|2023-05-27 09:45:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1685181000000|2023-05-27 09:50:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|9
1685181300000|2023-05-27 09:55:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685181600000|2023-05-27 10:00:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|10
1685182500000|2023-05-27 10:15:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685183400000|2023-05-27 10:30:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685184000000|2023-05-27 10:40:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|5
1685184300000|2023-05-27 10:45:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|7
1685184600000|2023-05-27 10:50:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685185200000|2023-05-27 11:00:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|18
1685186100000|2023-05-27 11:15:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685186700000|2023-05-27 11:25:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|2
1685187600000|2023-05-27 11:40:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685187900000|2023-05-27 11:45:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|3
1685188200000|2023-05-27 11:50:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|3
1685188800000|2023-05-27 12:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685189400000|2023-05-27 12:10:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|8
1685189700000|2023-05-27 12:15:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|2
1685190000000|2023-05-27 12:20:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|3
1685190900000|2023-05-27 12:35:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1685191200000|2023-05-27 12:40:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|5
1685191500000|2023-05-27 12:45:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|4
1685192400000|2023-05-27 13:00:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|3
1685193900000|2023-05-27 13:25:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1685194200000|2023-05-27 13:30:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|3
1685195400000|2023-05-27 13:50:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|10
1685195700000|2023-05-27 13:55:00|7.18|7.08|7.15|7.05|7.19|7.09|7.14|7.04|28
1685196000000|2023-05-27 14:00:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|5
1685196300000|2023-05-27 14:05:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|3
1685196600000|2023-05-27 14:10:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|13
1685196900000|2023-05-27 14:15:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|4
1685197200000|2023-05-27 14:20:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|14
1685197500000|2023-05-27 14:25:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|8
1685197800000|2023-05-27 14:30:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1685198400000|2023-05-27 14:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|16
1685198700000|2023-05-27 14:45:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|3
1685200200000|2023-05-27 15:10:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|3
1685200500000|2023-05-27 15:15:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|8
1685201100000|2023-05-27 15:25:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|3
1685201400000|2023-05-27 15:30:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|5
1685201700000|2023-05-27 15:35:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|3
1685202000000|2023-05-27 15:40:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|4
1685203200000|2023-05-27 16:00:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1685203500000|2023-05-27 16:05:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|3
1685204400000|2023-05-27 16:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|3
1685204700000|2023-05-27 16:25:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685205000000|2023-05-27 16:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|3
1685205600000|2023-05-27 16:40:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|6
1685205900000|2023-05-27 16:45:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685206500000|2023-05-27 16:55:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|4
1685206800000|2023-05-27 17:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|3
1685207400000|2023-05-27 17:10:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685208300000|2023-05-27 17:25:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|2
1685208600000|2023-05-27 17:30:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|4
1685208900000|2023-05-27 17:35:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|7
1685210400000|2023-05-27 18:00:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685210700000|2023-05-27 18:05:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|3
1685211600000|2023-05-27 18:20:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685211900000|2023-05-27 18:25:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|5
1685212200000|2023-05-27 18:30:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685212500000|2023-05-27 18:35:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|15
1685213100000|2023-05-27 18:45:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|6
1685213400000|2023-05-27 18:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|11
1685213700000|2023-05-27 18:55:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|3
1685214000000|2023-05-27 19:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|4
1685214600000|2023-05-27 19:10:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1685214900000|2023-05-27 19:15:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|10
1685215200000|2023-05-27 19:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|4
1685215500000|2023-05-27 19:25:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1685216400000|2023-05-27 19:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1685216700000|2023-05-27 19:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|7
1685217000000|2023-05-27 19:50:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1685217600000|2023-05-27 20:00:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1685217900000|2023-05-27 20:05:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1685218200000|2023-05-27 20:10:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1685219400000|2023-05-27 20:30:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685220000000|2023-05-27 20:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685220300000|2023-05-27 20:45:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1685220600000|2023-05-27 20:50:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|8
1685222700000|2023-05-27 21:25:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1685223000000|2023-05-27 21:30:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1685223300000|2023-05-27 21:35:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1685223600000|2023-05-27 21:40:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1685223900000|2023-05-27 21:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1685225700000|2023-05-27 22:15:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|11
1685226000000|2023-05-27 22:20:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|12
1685226300000|2023-05-27 22:25:00|7.26|7.16|7.32|7.22|7.32|7.22|7.26|7.16|29
1685226600000|2023-05-27 22:30:00|7.31|7.21|7.32|7.22|7.34|7.24|7.31|7.21|48
1685226900000|2023-05-27 22:35:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|36
1685227200000|2023-05-27 22:40:00|7.33|7.23|7.34|7.24|7.35|7.25|7.32|7.22|22
1685227500000|2023-05-27 22:45:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|7
1685227800000|2023-05-27 22:50:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|40
1685228100000|2023-05-27 22:55:00|7.36|7.26|7.36|7.26|7.38|7.28|7.35|7.25|35
1685228400000|2023-05-27 23:00:00|7.35|7.25|7.36|7.26|7.38|7.28|7.35|7.25|16
1685228700000|2023-05-27 23:05:00|7.37|7.27|7.37|7.27|7.39|7.29|7.36|7.26|13
1685229000000|2023-05-27 23:10:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|5
1685229300000|2023-05-27 23:15:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|6
1685229600000|2023-05-27 23:20:00|7.35|7.25|7.37|7.27|7.39|7.29|7.35|7.25|21
1685229900000|2023-05-27 23:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|13
1685230200000|2023-05-27 23:30:00|7.35|7.25|7.34|7.24|7.37|7.27|7.34|7.24|32
1685230500000|2023-05-27 23:35:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|9
1685230800000|2023-05-27 23:40:00|7.34|7.24|7.32|7.22|7.34|7.24|7.31|7.21|17
1685231100000|2023-05-27 23:45:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|5
1685231400000|2023-05-27 23:50:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|11
1685231700000|2023-05-27 23:55:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|3
1685232000000|2023-05-28 00:00:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|9
1685232300000|2023-05-28 00:05:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685232600000|2023-05-28 00:10:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685232900000|2023-05-28 00:15:00|7.31|7.21|7.3|7.2|7.32|7.22|7.29|7.19|8
1685233200000|2023-05-28 00:20:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|2
1685233500000|2023-05-28 00:25:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685233800000|2023-05-28 00:30:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|7
1685234100000|2023-05-28 00:35:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|5
1685234400000|2023-05-28 00:40:00|7.33|7.23|7.34|7.24|7.37|7.27|7.33|7.23|22
1685234700000|2023-05-28 00:45:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|8
1685235000000|2023-05-28 00:50:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|3
1685235300000|2023-05-28 00:55:00|7.34|7.24|7.37|7.27|7.37|7.27|7.34|7.24|42
1685235600000|2023-05-28 01:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|3
1685235900000|2023-05-28 01:05:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|24
1685236200000|2023-05-28 01:10:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|9
1685236500000|2023-05-28 01:15:00|7.38|7.28|7.35|7.25|7.38|7.28|7.35|7.25|14
1685236800000|2023-05-28 01:20:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|6
1685237100000|2023-05-28 01:25:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|19
1685237400000|2023-05-28 01:30:00|7.37|7.27|7.34|7.24|7.37|7.27|7.34|7.24|6
1685237700000|2023-05-28 01:35:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685238000000|2023-05-28 01:40:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|2
1685238300000|2023-05-28 01:45:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|15
1685239200000|2023-05-28 02:00:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|25
1685239500000|2023-05-28 02:05:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1685239800000|2023-05-28 02:10:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685240100000|2023-05-28 02:15:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685240400000|2023-05-28 02:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685241000000|2023-05-28 02:30:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|2
1685241300000|2023-05-28 02:35:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685241600000|2023-05-28 02:40:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|5
1685241900000|2023-05-28 02:45:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1685242200000|2023-05-28 02:50:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685242500000|2023-05-28 02:55:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685242800000|2023-05-28 03:00:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|5
1685244000000|2023-05-28 03:20:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|4
1685244600000|2023-05-28 03:30:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1685244900000|2023-05-28 03:35:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|10
1685245200000|2023-05-28 03:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|11
1685246100000|2023-05-28 03:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|22
1685246400000|2023-05-28 04:00:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|11
1685247900000|2023-05-28 04:25:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685248200000|2023-05-28 04:30:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685249100000|2023-05-28 04:45:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|10
1685249700000|2023-05-28 04:55:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|5
1685250000000|2023-05-28 05:00:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|6
1685250600000|2023-05-28 05:10:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|2
1685251200000|2023-05-28 05:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|11
1685251800000|2023-05-28 05:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|17
1685252400000|2023-05-28 05:40:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685252700000|2023-05-28 05:45:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685253000000|2023-05-28 05:50:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1685253300000|2023-05-28 05:55:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685254500000|2023-05-28 06:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|6
1685254800000|2023-05-28 06:20:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685255100000|2023-05-28 06:25:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1685256000000|2023-05-28 06:40:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685256600000|2023-05-28 06:50:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685256900000|2023-05-28 06:55:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|8
1685257200000|2023-05-28 07:00:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685258100000|2023-05-28 07:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|6
1685258400000|2023-05-28 07:20:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|3
1685258700000|2023-05-28 07:25:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685259600000|2023-05-28 07:40:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685260500000|2023-05-28 07:55:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|7
1685260800000|2023-05-28 08:00:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|3
1685261400000|2023-05-28 08:10:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|13
1685262000000|2023-05-28 08:20:00|7.32|7.22|7.24|7.14|7.32|7.22|7.24|7.14|39
1685262300000|2023-05-28 08:25:00|7.25|7.15|7.27|7.17|7.28|7.18|7.25|7.15|9
1685262600000|2023-05-28 08:30:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|4
1685262900000|2023-05-28 08:35:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1685263200000|2023-05-28 08:40:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1685263500000|2023-05-28 08:45:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|3
1685263800000|2023-05-28 08:50:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|4
1685264100000|2023-05-28 08:55:00|7.3|7.2|7.3|7.2|7.32|7.22|7.27|7.17|39
1685264400000|2023-05-28 09:00:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|28
1685264700000|2023-05-28 09:05:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|28
1685265000000|2023-05-28 09:10:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|6
1685265300000|2023-05-28 09:15:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|8
1685265600000|2023-05-28 09:20:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|10
1685265900000|2023-05-28 09:25:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685266200000|2023-05-28 09:30:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685266500000|2023-05-28 09:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|27
1685267100000|2023-05-28 09:45:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|13
1685267400000|2023-05-28 09:50:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|11
1685267700000|2023-05-28 09:55:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|6
1685268600000|2023-05-28 10:10:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1685268900000|2023-05-28 10:15:00|7.29|7.19|7.3|7.2|7.3|7.2|7.28|7.18|4
1685269200000|2023-05-28 10:20:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685269800000|2023-05-28 10:30:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|12
1685270100000|2023-05-28 10:35:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|8
1685270400000|2023-05-28 10:40:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|19
1685270700000|2023-05-28 10:45:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|3
1685271000000|2023-05-28 10:50:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|3
1685271600000|2023-05-28 11:00:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|8
1685271900000|2023-05-28 11:05:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1685272200000|2023-05-28 11:10:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|6
1685272500000|2023-05-28 11:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|5
1685272800000|2023-05-28 11:20:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|5
1685273100000|2023-05-28 11:25:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|4
1685273400000|2023-05-28 11:30:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|16
1685273700000|2023-05-28 11:35:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|4
1685274000000|2023-05-28 11:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685275200000|2023-05-28 12:00:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|16
1685275500000|2023-05-28 12:05:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|3
1685275800000|2023-05-28 12:10:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|5
1685276100000|2023-05-28 12:15:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|5
1685276400000|2023-05-28 12:20:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|3
1685276700000|2023-05-28 12:25:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|5
1685277000000|2023-05-28 12:30:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|8
1685277300000|2023-05-28 12:35:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|7
1685277900000|2023-05-28 12:45:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|12
1685278200000|2023-05-28 12:50:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|25
1685278500000|2023-05-28 12:55:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|3
1685278800000|2023-05-28 13:00:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|10
1685279100000|2023-05-28 13:05:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685279400000|2023-05-28 13:10:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1685279700000|2023-05-28 13:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1685280000000|2023-05-28 13:20:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|6
1685280300000|2023-05-28 13:25:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1685280600000|2023-05-28 13:30:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|3
1685281500000|2023-05-28 13:45:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685282100000|2023-05-28 13:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|3
1685282400000|2023-05-28 14:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|11
1685283300000|2023-05-28 14:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|6
1685283600000|2023-05-28 14:20:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|5
1685284200000|2023-05-28 14:30:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685284800000|2023-05-28 14:40:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|2
1685285100000|2023-05-28 14:45:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1685286000000|2023-05-28 15:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1685286300000|2023-05-28 15:05:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|17
1685287500000|2023-05-28 15:25:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685287800000|2023-05-28 15:30:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685288100000|2023-05-28 15:35:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|5
1685288400000|2023-05-28 15:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685289000000|2023-05-28 15:50:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685289300000|2023-05-28 15:55:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1685289600000|2023-05-28 16:00:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685290200000|2023-05-28 16:10:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|6
1685290500000|2023-05-28 16:15:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|19
1685290800000|2023-05-28 16:20:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|7
1685291700000|2023-05-28 16:35:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|10
1685292000000|2023-05-28 16:40:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|8
1685292300000|2023-05-28 16:45:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685292600000|2023-05-28 16:50:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|6
1685292900000|2023-05-28 16:55:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|3
1685293500000|2023-05-28 17:05:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|6
1685293800000|2023-05-28 17:10:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|6
1685294100000|2023-05-28 17:15:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|27
1685294400000|2023-05-28 17:20:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685294700000|2023-05-28 17:25:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|16
1685295000000|2023-05-28 17:30:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|4
1685295300000|2023-05-28 17:35:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1685295600000|2023-05-28 17:40:00|7.31|7.21|7.33|7.23|7.34|7.24|7.31|7.21|5
1685295900000|2023-05-28 17:45:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1685296800000|2023-05-28 18:00:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685297400000|2023-05-28 18:10:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685298000000|2023-05-28 18:20:00|7.34|7.24|7.36|7.26|7.37|7.27|7.34|7.24|19
1685298300000|2023-05-28 18:25:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|28
1685298600000|2023-05-28 18:30:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|22
1685298900000|2023-05-28 18:35:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|12
1685299200000|2023-05-28 18:40:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|7
1685299500000|2023-05-28 18:45:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|2
1685299800000|2023-05-28 18:50:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1685300100000|2023-05-28 18:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685300700000|2023-05-28 19:05:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|3
1685301000000|2023-05-28 19:10:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|6
1685301600000|2023-05-28 19:20:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|4
1685301900000|2023-05-28 19:25:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|5
1685302200000|2023-05-28 19:30:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685302500000|2023-05-28 19:35:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|11
1685302800000|2023-05-28 19:40:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685303100000|2023-05-28 19:45:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|6
1685303400000|2023-05-28 19:50:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|8
1685304000000|2023-05-28 20:00:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|5
1685304300000|2023-05-28 20:05:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685304600000|2023-05-28 20:10:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685304900000|2023-05-28 20:15:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|4
1685305200000|2023-05-28 20:20:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|4
1685305500000|2023-05-28 20:25:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|2
1685306100000|2023-05-28 20:35:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|2
1685306700000|2023-05-28 20:45:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|5
1685307000000|2023-05-28 20:50:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|6
1685307300000|2023-05-28 20:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685308500000|2023-05-28 21:15:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|5
1685308800000|2023-05-28 21:20:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|20
1685309100000|2023-05-28 21:25:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685309700000|2023-05-28 21:35:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|6
1685310000000|2023-05-28 21:40:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|33
1685310300000|2023-05-28 21:45:00|7.34|7.24|7.35|7.25|7.37|7.27|7.34|7.24|24
1685310600000|2023-05-28 21:50:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|39
1685311200000|2023-05-28 22:00:00|7.37|7.27|7.41|7.31|7.43|7.33|7.36|7.26|105
1685311500000|2023-05-28 22:05:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|9
1685311800000|2023-05-28 22:10:00|7.41|7.31|7.41|7.31|7.43|7.33|7.41|7.31|13
1685312100000|2023-05-28 22:15:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|69
1685312400000|2023-05-28 22:20:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|76
1685312700000|2023-05-28 22:25:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|56
1685313000000|2023-05-28 22:30:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|20
1685313300000|2023-05-28 22:35:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|38
1685313600000|2023-05-28 22:40:00|7.43|7.33|7.43|7.33|7.43|7.33|7.41|7.31|39
1685313900000|2023-05-28 22:45:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|41
1685314200000|2023-05-28 22:50:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|16
1685314500000|2023-05-28 22:55:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|6
1685314800000|2023-05-28 23:00:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|9
1685315100000|2023-05-28 23:05:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|57
1685315400000|2023-05-28 23:10:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|17
1685315700000|2023-05-28 23:15:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|60
1685316000000|2023-05-28 23:20:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|15
1685316900000|2023-05-28 23:35:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|66
1685317200000|2023-05-28 23:40:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|13
1685317500000|2023-05-28 23:45:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|76
1685318100000|2023-05-28 23:55:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1685318400000|2023-05-29 00:00:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|14
1685318700000|2023-05-29 00:05:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|41
1685319000000|2023-05-29 00:10:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|6
1685319300000|2023-05-29 00:15:00|7.42|7.32|7.43|7.33|7.44|7.34|7.41|7.31|26
1685319600000|2023-05-29 00:20:00|7.42|7.32|7.45|7.35|7.45|7.35|7.42|7.32|58
1685319900000|2023-05-29 00:25:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|40
1685320200000|2023-05-29 00:30:00|7.44|7.34|7.42|7.32|7.44|7.34|7.42|7.32|67
1685320500000|2023-05-29 00:35:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|66
1685320800000|2023-05-29 00:40:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|22
1685321100000|2023-05-29 00:45:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|135
1685321400000|2023-05-29 00:50:00|7.42|7.32|7.42|7.32|7.44|7.34|7.42|7.32|9
1685321700000|2023-05-29 00:55:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|21
1685322000000|2023-05-29 01:00:00|7.42|7.32|7.41|7.31|7.42|7.32|7.4|7.3|116
1685322300000|2023-05-29 01:05:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1685322600000|2023-05-29 01:10:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|37
1685322900000|2023-05-29 01:15:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|19
1685323200000|2023-05-29 01:20:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|32
1685323500000|2023-05-29 01:25:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|25
1685323800000|2023-05-29 01:30:00|7.45|7.35|7.42|7.32|7.45|7.35|7.42|7.32|26
1685324100000|2023-05-29 01:35:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|24
1685324400000|2023-05-29 01:40:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|35
1685324700000|2023-05-29 01:45:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|12
1685325000000|2023-05-29 01:50:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|16
1685325300000|2023-05-29 01:55:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|15
1685325600000|2023-05-29 02:00:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|39
1685325900000|2023-05-29 02:05:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|30
1685326200000|2023-05-29 02:10:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|6
1685326500000|2023-05-29 02:15:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|18
1685326800000|2023-05-29 02:20:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|84
1685327100000|2023-05-29 02:25:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|28
1685327400000|2023-05-29 02:30:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|61
1685327700000|2023-05-29 02:35:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|20
1685328000000|2023-05-29 02:40:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|28
1685328300000|2023-05-29 02:45:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|40
1685328600000|2023-05-29 02:50:00|7.39|7.29|7.4|7.3|7.41|7.31|7.39|7.29|30
1685328900000|2023-05-29 02:55:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|69
1685329500000|2023-05-29 03:05:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|41
1685329800000|2023-05-29 03:10:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|70
1685330100000|2023-05-29 03:15:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|29
1685330400000|2023-05-29 03:20:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|4
1685331000000|2023-05-29 03:30:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|4
1685332200000|2023-05-29 03:50:00|7.4|7.3|7.37|7.27|7.4|7.3|7.37|7.27|16
1685332500000|2023-05-29 03:55:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|10
1685332800000|2023-05-29 04:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|17
1685333100000|2023-05-29 04:05:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|23
1685333400000|2023-05-29 04:10:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|11
1685333700000|2023-05-29 04:15:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1685334000000|2023-05-29 04:20:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|39
1685334300000|2023-05-29 04:25:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|17
1685334600000|2023-05-29 04:30:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|60
1685334900000|2023-05-29 04:35:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|8
1685335200000|2023-05-29 04:40:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|46
1685335500000|2023-05-29 04:45:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|19
1685335800000|2023-05-29 04:50:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|11
1685336100000|2023-05-29 04:55:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|19
1685336400000|2023-05-29 05:00:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|5
1685336700000|2023-05-29 05:05:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|3
1685337000000|2023-05-29 05:10:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1685337300000|2023-05-29 05:15:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|15
1685337600000|2023-05-29 05:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|7
1685337900000|2023-05-29 05:25:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|6
1685338500000|2023-05-29 05:35:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|37
1685338800000|2023-05-29 05:40:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|7
1685339700000|2023-05-29 05:55:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|64
1685340000000|2023-05-29 06:00:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|9
1685340300000|2023-05-29 06:05:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|7
1685340900000|2023-05-29 06:15:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|8
1685341200000|2023-05-29 06:20:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685341500000|2023-05-29 06:25:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1685342100000|2023-05-29 06:35:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1685342400000|2023-05-29 06:40:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|5
1685342700000|2023-05-29 06:45:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|8
1685343600000|2023-05-29 07:00:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685344800000|2023-05-29 07:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|35
1685345100000|2023-05-29 07:25:00|7.37|7.27|7.36|7.26|7.38|7.28|7.36|7.26|58
1685345400000|2023-05-29 07:30:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|26
1685345700000|2023-05-29 07:35:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|5
1685346000000|2023-05-29 07:40:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|6
1685346300000|2023-05-29 07:45:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|2
1685346900000|2023-05-29 07:55:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|18
1685347200000|2023-05-29 08:00:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1685347800000|2023-05-29 08:10:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|6
1685348100000|2023-05-29 08:15:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|20
1685348400000|2023-05-29 08:20:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|36
1685348700000|2023-05-29 08:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|73
1685349000000|2023-05-29 08:30:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|32
1685349300000|2023-05-29 08:35:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|147
1685349600000|2023-05-29 08:40:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|22
1685349900000|2023-05-29 08:45:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|3
1685350200000|2023-05-29 08:50:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|8
1685350500000|2023-05-29 08:55:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|43
1685350800000|2023-05-29 09:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1685351400000|2023-05-29 09:10:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|21
1685351700000|2023-05-29 09:15:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|12
1685352000000|2023-05-29 09:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|23
1685352600000|2023-05-29 09:30:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|14
1685352900000|2023-05-29 09:35:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|16
1685353200000|2023-05-29 09:40:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|23
1685353500000|2023-05-29 09:45:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|65
1685353800000|2023-05-29 09:50:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|18
1685354100000|2023-05-29 09:55:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|20
1685354400000|2023-05-29 10:00:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|28
1685355300000|2023-05-29 10:15:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685355600000|2023-05-29 10:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|3
1685355900000|2023-05-29 10:25:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|11
1685356200000|2023-05-29 10:30:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|14
1685356500000|2023-05-29 10:35:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|21
1685356800000|2023-05-29 10:40:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|7
1685357100000|2023-05-29 10:45:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|6
1685357400000|2023-05-29 10:50:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|53
1685357700000|2023-05-29 10:55:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|2
1685358000000|2023-05-29 11:00:00|7.37|7.27|7.35|7.25|7.37|7.27|7.35|7.25|57
1685358300000|2023-05-29 11:05:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|5
1685358600000|2023-05-29 11:10:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|11
1685358900000|2023-05-29 11:15:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|37
1685359200000|2023-05-29 11:20:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|19
1685359800000|2023-05-29 11:30:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|10
1685360700000|2023-05-29 11:45:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|39
1685361300000|2023-05-29 11:55:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|10
1685361600000|2023-05-29 12:00:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|51
1685361900000|2023-05-29 12:05:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|31
1685362200000|2023-05-29 12:10:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|13
1685362500000|2023-05-29 12:15:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|26
1685362800000|2023-05-29 12:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1685363100000|2023-05-29 12:25:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|2
1685363400000|2023-05-29 12:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685364300000|2023-05-29 12:45:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1685364900000|2023-05-29 12:55:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1685365200000|2023-05-29 13:00:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|38
1685365500000|2023-05-29 13:05:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|2
1685365800000|2023-05-29 13:10:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1685366100000|2023-05-29 13:15:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|102
1685366400000|2023-05-29 13:20:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|42
1685367000000|2023-05-29 13:30:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|4
1685367300000|2023-05-29 13:35:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|24
1685367600000|2023-05-29 13:40:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|3
1685367900000|2023-05-29 13:45:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|28
1685368200000|2023-05-29 13:50:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|5
1685368800000|2023-05-29 14:00:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1685369100000|2023-05-29 14:05:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|153
1685369400000|2023-05-29 14:10:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|14
1685369700000|2023-05-29 14:15:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1685370000000|2023-05-29 14:20:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|17
1685370600000|2023-05-29 14:30:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|46
1685370900000|2023-05-29 14:35:00|7.38|7.28|7.38|7.28|7.38|7.28|7.36|7.26|45
1685371500000|2023-05-29 14:45:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|5
1685371800000|2023-05-29 14:50:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|7
1685372100000|2023-05-29 14:55:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|15
1685372400000|2023-05-29 15:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|13
1685373000000|2023-05-29 15:10:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|16
1685373300000|2023-05-29 15:15:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|6
1685373600000|2023-05-29 15:20:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|9
1685373900000|2023-05-29 15:25:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|18
1685374200000|2023-05-29 15:30:00|7.36|7.26|7.36|7.26|7.36|7.26|7.34|7.24|37
1685374500000|2023-05-29 15:35:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|86
1685374800000|2023-05-29 15:40:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|33
1685375100000|2023-05-29 15:45:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|17
1685375400000|2023-05-29 15:50:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|69
1685375700000|2023-05-29 15:55:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|17
1685376000000|2023-05-29 16:00:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|71
1685376300000|2023-05-29 16:05:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|6
1685376600000|2023-05-29 16:10:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|5
1685376900000|2023-05-29 16:15:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|11
1685377200000|2023-05-29 16:20:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|48
1685377500000|2023-05-29 16:25:00|7.32|7.22|7.35|7.25|7.35|7.25|7.32|7.22|20
1685377800000|2023-05-29 16:30:00|7.34|7.24|7.35|7.25|7.36|7.26|7.34|7.24|24
1685378100000|2023-05-29 16:35:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|45
1685378400000|2023-05-29 16:40:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|13
1685378700000|2023-05-29 16:45:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|30
1685379000000|2023-05-29 16:50:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|22
1685379300000|2023-05-29 16:55:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|40
1685379600000|2023-05-29 17:00:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|18
1685379900000|2023-05-29 17:05:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|30
1685380200000|2023-05-29 17:10:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|17
1685380800000|2023-05-29 17:20:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|19
1685381100000|2023-05-29 17:25:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|4
1685381400000|2023-05-29 17:30:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|21
1685381700000|2023-05-29 17:35:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|9
1685382300000|2023-05-29 17:45:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|34
1685382600000|2023-05-29 17:50:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|7
1685382900000|2023-05-29 17:55:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|6
1685383200000|2023-05-29 18:00:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|7
1685383500000|2023-05-29 18:05:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1685383800000|2023-05-29 18:10:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|10
1685384100000|2023-05-29 18:15:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|26
1685385000000|2023-05-29 18:30:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|24
1685385300000|2023-05-29 18:35:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|4
1685385600000|2023-05-29 18:40:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|39
1685385900000|2023-05-29 18:45:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|13
1685386200000|2023-05-29 18:50:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685386500000|2023-05-29 18:55:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|29
1685386800000|2023-05-29 19:00:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|7
1685388000000|2023-05-29 19:20:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1685388300000|2023-05-29 19:25:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|10
1685388600000|2023-05-29 19:30:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1685388900000|2023-05-29 19:35:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|24
1685389200000|2023-05-29 19:40:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|20
1685389800000|2023-05-29 19:50:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1685390100000|2023-05-29 19:55:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|6
1685390400000|2023-05-29 20:00:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|14
1685391300000|2023-05-29 20:15:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|10
1685391600000|2023-05-29 20:20:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|30
1685391900000|2023-05-29 20:25:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1685392200000|2023-05-29 20:30:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|24
1685392500000|2023-05-29 20:35:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|37
1685392800000|2023-05-29 20:40:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1685393400000|2023-05-29 20:50:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|14
1685394300000|2023-05-29 21:05:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|2
1685394600000|2023-05-29 21:10:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|2
1685395500000|2023-05-29 21:25:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1685395800000|2023-05-29 21:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|5
1685397300000|2023-05-29 21:55:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1685397600000|2023-05-29 22:00:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|33
1685397900000|2023-05-29 22:05:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|10
1685398200000|2023-05-29 22:10:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|35
1685398500000|2023-05-29 22:15:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|2
1685398800000|2023-05-29 22:20:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|10
1685399100000|2023-05-29 22:25:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|18
1685399400000|2023-05-29 22:30:00|7.33|7.23|7.35|7.25|7.36|7.26|7.33|7.23|15
1685399700000|2023-05-29 22:35:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|32
1685400000000|2023-05-29 22:40:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|27
1685400300000|2023-05-29 22:45:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|48
1685400600000|2023-05-29 22:50:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|10
1685400900000|2023-05-29 22:55:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1685401200000|2023-05-29 23:00:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|17
1685401800000|2023-05-29 23:10:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|33
1685402100000|2023-05-29 23:15:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|34
1685402700000|2023-05-29 23:25:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685403000000|2023-05-29 23:30:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|2
1685403300000|2023-05-29 23:35:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|16
1685404800000|2023-05-30 00:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|5
1685405100000|2023-05-30 00:05:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|14
1685405400000|2023-05-30 00:10:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|29
1685406000000|2023-05-30 00:20:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|25
1685406300000|2023-05-30 00:25:00|7.37|7.27|7.36|7.26|7.38|7.28|7.36|7.26|14
1685406600000|2023-05-30 00:30:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|16
1685406900000|2023-05-30 00:35:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|62
1685407200000|2023-05-30 00:40:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|39
1685407500000|2023-05-30 00:45:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|15
1685407800000|2023-05-30 00:50:00|7.37|7.27|7.35|7.25|7.37|7.27|7.35|7.25|81
1685408400000|2023-05-30 01:00:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|31
1685408700000|2023-05-30 01:05:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|49
1685409000000|2023-05-30 01:10:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|13
1685409300000|2023-05-30 01:15:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|21
1685409900000|2023-05-30 01:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|7
1685410200000|2023-05-30 01:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685412300000|2023-05-30 02:05:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|21
1685413200000|2023-05-30 02:20:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685413500000|2023-05-30 02:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|11
1685413800000|2023-05-30 02:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|7
1685414100000|2023-05-30 02:35:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|7
1685414700000|2023-05-30 02:45:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|10
1685415000000|2023-05-30 02:50:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|7
1685415300000|2023-05-30 02:55:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1685415900000|2023-05-30 03:05:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|21
1685416200000|2023-05-30 03:10:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|14
1685416500000|2023-05-30 03:15:00|7.36|7.26|7.38|7.28|7.38|7.28|7.36|7.26|5
1685416800000|2023-05-30 03:20:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|22
1685417400000|2023-05-30 03:30:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|14
1685418600000|2023-05-30 03:50:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|4
1685418900000|2023-05-30 03:55:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|7
1685419200000|2023-05-30 04:00:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|23
1685419800000|2023-05-30 04:10:00|7.37|7.27|7.29|7.19|7.38|7.28|7.25|7.15|52
1685420100000|2023-05-30 04:15:00|7.3|7.2|7.32|7.22|7.33|7.23|7.29|7.19|71
1685420400000|2023-05-30 04:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|31
1685420700000|2023-05-30 04:25:00|7.32|7.22|7.31|7.21|7.33|7.23|7.31|7.21|42
1685421000000|2023-05-30 04:30:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|15
1685421300000|2023-05-30 04:35:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|28
1685421600000|2023-05-30 04:40:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|38
1685421900000|2023-05-30 04:45:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1685422200000|2023-05-30 04:50:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|6
1685423100000|2023-05-30 05:05:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|11
1685423400000|2023-05-30 05:10:00|7.32|7.22|7.3|7.2|7.32|7.22|7.29|7.19|15
1685423700000|2023-05-30 05:15:00|7.29|7.19|7.31|7.21|7.31|7.21|7.29|7.19|5
1685424000000|2023-05-30 05:20:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|3
1685424600000|2023-05-30 05:30:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|12
1685424900000|2023-05-30 05:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|7
1685425200000|2023-05-30 05:40:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|34
1685425500000|2023-05-30 05:45:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685426100000|2023-05-30 05:55:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685426700000|2023-05-30 06:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|21
1685427000000|2023-05-30 06:10:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|5
1685427300000|2023-05-30 06:15:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|4
1685427900000|2023-05-30 06:25:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|27
1685428200000|2023-05-30 06:30:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|7
1685428500000|2023-05-30 06:35:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|16
1685428800000|2023-05-30 06:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|6
1685429400000|2023-05-30 06:50:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685429700000|2023-05-30 06:55:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685430000000|2023-05-30 07:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|29
1685430300000|2023-05-30 07:05:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|24
1685430600000|2023-05-30 07:10:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|5
1685430900000|2023-05-30 07:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|8
1685431200000|2023-05-30 07:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|4
1685431500000|2023-05-30 07:25:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|4
1685432100000|2023-05-30 07:35:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|27
1685432400000|2023-05-30 07:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685432700000|2023-05-30 07:45:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685433000000|2023-05-30 07:50:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|12
1685433300000|2023-05-30 07:55:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685433600000|2023-05-30 08:00:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|25
1685434200000|2023-05-30 08:10:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|24
1685434500000|2023-05-30 08:15:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|71
1685434800000|2023-05-30 08:20:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|14
1685435100000|2023-05-30 08:25:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685435400000|2023-05-30 08:30:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|27
1685435700000|2023-05-30 08:35:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|5
1685436000000|2023-05-30 08:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|42
1685436300000|2023-05-30 08:45:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|4
1685436600000|2023-05-30 08:50:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|14
1685437500000|2023-05-30 09:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|7
1685438100000|2023-05-30 09:15:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|21
1685438400000|2023-05-30 09:20:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|8
1685438700000|2023-05-30 09:25:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|26
1685439000000|2023-05-30 09:30:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|6
1685439600000|2023-05-30 09:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|25
1685439900000|2023-05-30 09:45:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|12
1685440200000|2023-05-30 09:50:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|15
1685440500000|2023-05-30 09:55:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|36
1685440800000|2023-05-30 10:00:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|12
1685441100000|2023-05-30 10:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685441400000|2023-05-30 10:10:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|13
1685442000000|2023-05-30 10:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|11
1685442300000|2023-05-30 10:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|19
1685442600000|2023-05-30 10:30:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|26
1685442900000|2023-05-30 10:35:00|7.36|7.26|7.38|7.28|7.39|7.29|7.36|7.26|47
1685443200000|2023-05-30 10:40:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|21
1685443500000|2023-05-30 10:45:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|79
1685443800000|2023-05-30 10:50:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|17
1685444100000|2023-05-30 10:55:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1685444400000|2023-05-30 11:00:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|8
1685444700000|2023-05-30 11:05:00|7.37|7.27|7.38|7.28|7.39|7.29|7.36|7.26|14
1685445000000|2023-05-30 11:10:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|51
1685445300000|2023-05-30 11:15:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|9
1685445600000|2023-05-30 11:20:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|8
1685445900000|2023-05-30 11:25:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|24
1685446200000|2023-05-30 11:30:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|16
1685446500000|2023-05-30 11:35:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685446800000|2023-05-30 11:40:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|6
1685447100000|2023-05-30 11:45:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|15
1685447400000|2023-05-30 11:50:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|19
1685447700000|2023-05-30 11:55:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|51
1685448000000|2023-05-30 12:00:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1685448300000|2023-05-30 12:05:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|56
1685448900000|2023-05-30 12:15:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|49
1685449500000|2023-05-30 12:25:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|21
1685449800000|2023-05-30 12:30:00|7.34|7.24|7.33|7.23|7.35|7.25|7.33|7.23|60
1685450100000|2023-05-30 12:35:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|47
1685450400000|2023-05-30 12:40:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|19
1685450700000|2023-05-30 12:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685451000000|2023-05-30 12:50:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|126
1685451300000|2023-05-30 12:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|28
1685452200000|2023-05-30 13:10:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|8
1685452500000|2023-05-30 13:15:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|73
1685452800000|2023-05-30 13:20:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|23
1685453100000|2023-05-30 13:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|13
1685453400000|2023-05-30 13:30:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|27
1685453700000|2023-05-30 13:35:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|59
1685454000000|2023-05-30 13:40:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|9
1685454300000|2023-05-30 13:45:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|11
1685454600000|2023-05-30 13:50:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|17
1685454900000|2023-05-30 13:55:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|19
1685455200000|2023-05-30 14:00:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|70
1685455500000|2023-05-30 14:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|65
1685455800000|2023-05-30 14:10:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|6
1685456100000|2023-05-30 14:15:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|23
1685456400000|2023-05-30 14:20:00|7.32|7.22|7.31|7.21|7.33|7.23|7.3|7.2|24
1685456700000|2023-05-30 14:25:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|8
1685457000000|2023-05-30 14:30:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|6
1685457300000|2023-05-30 14:35:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|13
1685457600000|2023-05-30 14:40:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|22
1685457900000|2023-05-30 14:45:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|35
1685458200000|2023-05-30 14:50:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|37
1685458500000|2023-05-30 14:55:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1685458800000|2023-05-30 15:00:00|7.26|7.16|7.29|7.19|7.29|7.19|7.26|7.16|10
1685459100000|2023-05-30 15:05:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1685459400000|2023-05-30 15:10:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|17
1685459700000|2023-05-30 15:15:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|31
1685460000000|2023-05-30 15:20:00|7.29|7.19|7.27|7.17|7.3|7.2|7.27|7.17|29
1685460300000|2023-05-30 15:25:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|4
1685460600000|2023-05-30 15:30:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|54
1685460900000|2023-05-30 15:35:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|4
1685461200000|2023-05-30 15:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|37
1685461500000|2023-05-30 15:45:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|58
1685461800000|2023-05-30 15:50:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|11
1685462100000|2023-05-30 15:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|43
1685462400000|2023-05-30 16:00:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|31
1685462700000|2023-05-30 16:05:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|45
1685463000000|2023-05-30 16:10:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|32
1685463300000|2023-05-30 16:15:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|33
1685463600000|2023-05-30 16:20:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|22
1685463900000|2023-05-30 16:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|17
1685464200000|2023-05-30 16:30:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685464500000|2023-05-30 16:35:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|13
1685464800000|2023-05-30 16:40:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|5
1685465100000|2023-05-30 16:45:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|10
1685465400000|2023-05-30 16:50:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|30
1685465700000|2023-05-30 16:55:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|28
1685466000000|2023-05-30 17:00:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|5
1685466300000|2023-05-30 17:05:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|5
1685466600000|2023-05-30 17:10:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|5
1685466900000|2023-05-30 17:15:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|83
1685467200000|2023-05-30 17:20:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|4
1685467500000|2023-05-30 17:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|17
1685467800000|2023-05-30 17:30:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|4
1685468100000|2023-05-30 17:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|17
1685468400000|2023-05-30 17:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|7
1685468700000|2023-05-30 17:45:00|7.29|7.19|7.31|7.21|7.31|7.21|7.29|7.19|19
1685469000000|2023-05-30 17:50:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|9
1685469300000|2023-05-30 17:55:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|13
1685469600000|2023-05-30 18:00:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1685469900000|2023-05-30 18:05:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|6
1685470200000|2023-05-30 18:10:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|3
1685470500000|2023-05-30 18:15:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|12
1685470800000|2023-05-30 18:20:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685471100000|2023-05-30 18:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685471700000|2023-05-30 18:35:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|9
1685472000000|2023-05-30 18:40:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|52
1685472300000|2023-05-30 18:45:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|12
1685472600000|2023-05-30 18:50:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|9
1685472900000|2023-05-30 18:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685473200000|2023-05-30 19:00:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|16
1685473800000|2023-05-30 19:10:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|46
1685474100000|2023-05-30 19:15:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|42
1685474400000|2023-05-30 19:20:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|4
1685474700000|2023-05-30 19:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|11
1685475000000|2023-05-30 19:30:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|7
1685475300000|2023-05-30 19:35:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|5
1685475600000|2023-05-30 19:40:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1685475900000|2023-05-30 19:45:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685476200000|2023-05-30 19:50:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|17
1685476500000|2023-05-30 19:55:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|23
1685476800000|2023-05-30 20:00:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|22
1685477100000|2023-05-30 20:05:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|12
1685477400000|2023-05-30 20:10:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|54
1685477700000|2023-05-30 20:15:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|29
1685478000000|2023-05-30 20:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|4
1685478300000|2023-05-30 20:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|5
1685478600000|2023-05-30 20:30:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|28
1685478900000|2023-05-30 20:35:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1685479200000|2023-05-30 20:40:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|20
1685479500000|2023-05-30 20:45:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|5
1685479800000|2023-05-30 20:50:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|6
1685480100000|2023-05-30 20:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|14
1685480400000|2023-05-30 21:00:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1685481300000|2023-05-30 21:15:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685481600000|2023-05-30 21:20:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685481900000|2023-05-30 21:25:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|3
1685482200000|2023-05-30 21:30:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|39
1685482500000|2023-05-30 21:35:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|39
1685482800000|2023-05-30 21:40:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|22
1685483100000|2023-05-30 21:45:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685483400000|2023-05-30 21:50:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|8
1685483700000|2023-05-30 21:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|9
1685484000000|2023-05-30 22:00:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|20
1685484300000|2023-05-30 22:05:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|12
1685484900000|2023-05-30 22:15:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|20
1685485200000|2023-05-30 22:20:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|45
1685485500000|2023-05-30 22:25:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|40
1685485800000|2023-05-30 22:30:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|44
1685486100000|2023-05-30 22:35:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685487600000|2023-05-30 23:00:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|11
1685488200000|2023-05-30 23:10:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|70
1685488500000|2023-05-30 23:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|4
1685489100000|2023-05-30 23:25:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|57
1685489400000|2023-05-30 23:30:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|8
1685489700000|2023-05-30 23:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|19
1685490000000|2023-05-30 23:40:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|14
1685490600000|2023-05-30 23:50:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1685490900000|2023-05-30 23:55:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|12
1685491200000|2023-05-31 00:00:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|4
1685491500000|2023-05-31 00:05:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|11
1685491800000|2023-05-31 00:10:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|7
1685492100000|2023-05-31 00:15:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|43
1685492400000|2023-05-31 00:20:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|25
1685492700000|2023-05-31 00:25:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|24
1685493000000|2023-05-31 00:30:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|9
1685493300000|2023-05-31 00:35:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|96
1685493600000|2023-05-31 00:40:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|19
1685493900000|2023-05-31 00:45:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|47
1685494200000|2023-05-31 00:50:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|44
1685494500000|2023-05-31 00:55:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|19
1685494800000|2023-05-31 01:00:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|54
1685495400000|2023-05-31 01:10:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|12
1685495700000|2023-05-31 01:15:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|35
1685496300000|2023-05-31 01:25:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685496600000|2023-05-31 01:30:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|67
1685496900000|2023-05-31 01:35:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|17
1685497200000|2023-05-31 01:40:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|19
1685497500000|2023-05-31 01:45:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|16
1685498100000|2023-05-31 01:55:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|58
1685498400000|2023-05-31 02:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|21
1685498700000|2023-05-31 02:05:00|7.28|7.18|7.24|7.14|7.29|7.19|7.21|7.11|53
1685499000000|2023-05-31 02:10:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|21
1685499300000|2023-05-31 02:15:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|47
1685499600000|2023-05-31 02:20:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|28
1685499900000|2023-05-31 02:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|74
1685500200000|2023-05-31 02:30:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|85
1685500500000|2023-05-31 02:35:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|82
1685500800000|2023-05-31 02:40:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|60
1685501100000|2023-05-31 02:45:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|8
1685501400000|2023-05-31 02:50:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|21
1685501700000|2023-05-31 02:55:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|23
1685502000000|2023-05-31 03:00:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|16
1685502300000|2023-05-31 03:05:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|16
1685502600000|2023-05-31 03:10:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|30
1685502900000|2023-05-31 03:15:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|39
1685503200000|2023-05-31 03:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1685503500000|2023-05-31 03:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|57
1685504400000|2023-05-31 03:40:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|30
1685504700000|2023-05-31 03:45:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|31
1685505300000|2023-05-31 03:55:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|15
1685505600000|2023-05-31 04:00:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|7
1685505900000|2023-05-31 04:05:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|21
1685506200000|2023-05-31 04:10:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|18
1685506500000|2023-05-31 04:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|8
1685506800000|2023-05-31 04:20:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|31
1685507400000|2023-05-31 04:30:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1685507700000|2023-05-31 04:35:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|19
1685508000000|2023-05-31 04:40:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|6
1685508300000|2023-05-31 04:45:00|7.26|7.16|7.21|7.11|7.27|7.17|7.18|7.08|118
1685508600000|2023-05-31 04:50:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|39
1685508900000|2023-05-31 04:55:00|7.21|7.11|7.19|7.09|7.22|7.12|7.18|7.08|79
1685509200000|2023-05-31 05:00:00|7.2|7.1|7.2|7.1|7.21|7.11|7.16|7.06|119
1685509500000|2023-05-31 05:05:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|64
1685509800000|2023-05-31 05:10:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|46
1685510100000|2023-05-31 05:15:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|41
1685510400000|2023-05-31 05:20:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|32
1685510700000|2023-05-31 05:25:00|7.18|7.08|7.2|7.1|7.21|7.11|7.18|7.08|41
1685511000000|2023-05-31 05:30:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|44
1685511300000|2023-05-31 05:35:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|14
1685511600000|2023-05-31 05:40:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|85
1685511900000|2023-05-31 05:45:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|152
1685512200000|2023-05-31 05:50:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|32
1685512500000|2023-05-31 05:55:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|55
1685512800000|2023-05-31 06:00:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|78
1685513100000|2023-05-31 06:05:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|59
1685513400000|2023-05-31 06:10:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|136
1685513700000|2023-05-31 06:15:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|76
1685514000000|2023-05-31 06:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|18
1685514300000|2023-05-31 06:25:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|43
1685514600000|2023-05-31 06:30:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|33
1685514900000|2023-05-31 06:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1685515200000|2023-05-31 06:40:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|13
1685515500000|2023-05-31 06:45:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|44
1685515800000|2023-05-31 06:50:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|14
1685516100000|2023-05-31 06:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|12
1685516400000|2023-05-31 07:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|37
1685517000000|2023-05-31 07:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1685518500000|2023-05-31 07:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|25
1685518800000|2023-05-31 07:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|24
1685519400000|2023-05-31 07:50:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|22
1685519700000|2023-05-31 07:55:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685520000000|2023-05-31 08:00:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|7
1685520300000|2023-05-31 08:05:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|19
1685520600000|2023-05-31 08:10:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1685520900000|2023-05-31 08:15:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685521200000|2023-05-31 08:20:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|7
1685522100000|2023-05-31 08:35:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685522400000|2023-05-31 08:40:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|68
1685522700000|2023-05-31 08:45:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685523000000|2023-05-31 08:50:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|3
1685523300000|2023-05-31 08:55:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|62
1685523600000|2023-05-31 09:00:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|8
1685523900000|2023-05-31 09:05:00|7.18|7.08|7.2|7.1|7.2|7.1|7.18|7.08|59
1685524200000|2023-05-31 09:10:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|70
1685524500000|2023-05-31 09:15:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|24
1685524800000|2023-05-31 09:20:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|8
1685525700000|2023-05-31 09:35:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1685526000000|2023-05-31 09:40:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|27
1685527200000|2023-05-31 10:00:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|21
1685527500000|2023-05-31 10:05:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|52
1685527800000|2023-05-31 10:10:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|14
1685528100000|2023-05-31 10:15:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1685528400000|2023-05-31 10:20:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|6
1685528700000|2023-05-31 10:25:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|8
1685529000000|2023-05-31 10:30:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|37
1685529300000|2023-05-31 10:35:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|20
1685529600000|2023-05-31 10:40:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|5
1685529900000|2023-05-31 10:45:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|19
1685530200000|2023-05-31 10:50:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|15
1685530500000|2023-05-31 10:55:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|24
1685530800000|2023-05-31 11:00:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|25
1685531100000|2023-05-31 11:05:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|82
1685531400000|2023-05-31 11:10:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|3
1685531700000|2023-05-31 11:15:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|23
1685532000000|2023-05-31 11:20:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|8
1685532300000|2023-05-31 11:25:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|17
1685532600000|2023-05-31 11:30:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|8
1685533200000|2023-05-31 11:40:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|13
1685533500000|2023-05-31 11:45:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|13
1685534100000|2023-05-31 11:55:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|7
1685534400000|2023-05-31 12:00:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685534700000|2023-05-31 12:05:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|34
1685535000000|2023-05-31 12:10:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|18
1685535300000|2023-05-31 12:15:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|2
1685535900000|2023-05-31 12:25:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|14
1685536200000|2023-05-31 12:30:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|12
1685536500000|2023-05-31 12:35:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|14
1685536800000|2023-05-31 12:40:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|4
1685537100000|2023-05-31 12:45:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|7
1685537400000|2023-05-31 12:50:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|3
1685537700000|2023-05-31 12:55:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|4
1685538000000|2023-05-31 13:00:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|24
1685538300000|2023-05-31 13:05:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685538900000|2023-05-31 13:15:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|26
1685539200000|2023-05-31 13:20:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|58
1685539800000|2023-05-31 13:30:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|47
1685540100000|2023-05-31 13:35:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|11
1685540400000|2023-05-31 13:40:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|22
1685540700000|2023-05-31 13:45:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|52
1685541000000|2023-05-31 13:50:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1685541300000|2023-05-31 13:55:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|25
1685541600000|2023-05-31 14:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.15|7.05|53
1685541900000|2023-05-31 14:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|29
1685542200000|2023-05-31 14:10:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|16
1685542500000|2023-05-31 14:15:00|7.15|7.05|7.13|7.03|7.15|7.05|7.1|7|25
1685542800000|2023-05-31 14:20:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|13
1685543100000|2023-05-31 14:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|19
1685543400000|2023-05-31 14:30:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|11
1685543700000|2023-05-31 14:35:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|16
1685544000000|2023-05-31 14:40:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|12
1685544300000|2023-05-31 14:45:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|65
1685544600000|2023-05-31 14:50:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|36
1685544900000|2023-05-31 14:55:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|4
1685545200000|2023-05-31 15:00:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|2
1685545500000|2023-05-31 15:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|5
1685545800000|2023-05-31 15:10:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|7
1685546100000|2023-05-31 15:15:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|53
1685546400000|2023-05-31 15:20:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|12
1685546700000|2023-05-31 15:25:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|14
1685547000000|2023-05-31 15:30:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|29
1685547300000|2023-05-31 15:35:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|40
1685547600000|2023-05-31 15:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|16
1685547900000|2023-05-31 15:45:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|18
1685548200000|2023-05-31 15:50:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|74
1685548500000|2023-05-31 15:55:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|10
1685548800000|2023-05-31 16:00:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|6
1685549400000|2023-05-31 16:10:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|41
1685549700000|2023-05-31 16:15:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|9
1685550300000|2023-05-31 16:25:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|24
1685551200000|2023-05-31 16:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|12
1685551500000|2023-05-31 16:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|23
1685551800000|2023-05-31 16:50:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|32
1685552100000|2023-05-31 16:55:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|8
1685552400000|2023-05-31 17:00:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|41
1685553300000|2023-05-31 17:15:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685553600000|2023-05-31 17:20:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685553900000|2023-05-31 17:25:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|4
1685554200000|2023-05-31 17:30:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|5
1685554800000|2023-05-31 17:40:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|8
1685555400000|2023-05-31 17:50:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|55
1685555700000|2023-05-31 17:55:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|9
1685556000000|2023-05-31 18:00:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|24
1685556300000|2023-05-31 18:05:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|15
1685556600000|2023-05-31 18:10:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1685556900000|2023-05-31 18:15:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|33
1685557500000|2023-05-31 18:25:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1685557800000|2023-05-31 18:30:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|20
1685558100000|2023-05-31 18:35:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|49
1685559000000|2023-05-31 18:50:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|4
1685561400000|2023-05-31 19:30:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1685562000000|2023-05-31 19:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|8
1685562300000|2023-05-31 19:45:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|12
1685564700000|2023-05-31 20:25:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|22
1685565000000|2023-05-31 20:30:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1685565300000|2023-05-31 20:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|5
1685565900000|2023-05-31 20:45:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1685566200000|2023-05-31 20:50:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685569800000|2023-05-31 21:50:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|6
1685570100000|2023-05-31 21:55:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|10
1685570400000|2023-05-31 22:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|7
1685570700000|2023-05-31 22:05:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|5
1685571000000|2023-05-31 22:10:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|8
1685571300000|2023-05-31 22:15:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|4
1685571600000|2023-05-31 22:20:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|4
1685572200000|2023-05-31 22:30:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1685572800000|2023-05-31 22:40:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|12
1685573100000|2023-05-31 22:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|40
1685573400000|2023-05-31 22:50:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|11
1685574000000|2023-05-31 23:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|38
1685574900000|2023-05-31 23:15:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|16
1685575200000|2023-05-31 23:20:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|43
1685575500000|2023-05-31 23:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|48
1685575800000|2023-05-31 23:30:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|13
1685576400000|2023-05-31 23:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1685577600000|2023-06-01 00:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|18
1685577900000|2023-06-01 00:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|23
1685578200000|2023-06-01 00:10:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|32
1685578500000|2023-06-01 00:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|22
1685578800000|2023-06-01 00:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|22
1685579100000|2023-06-01 00:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|18
1685579400000|2023-06-01 00:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1685579700000|2023-06-01 00:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.2|7.1|19
1685580000000|2023-06-01 00:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|20
1685580300000|2023-06-01 00:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|23
1685580600000|2023-06-01 00:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|31
1685580900000|2023-06-01 00:55:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|52
1685581500000|2023-06-01 01:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|28
1685581800000|2023-06-01 01:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|18
1685582100000|2023-06-01 01:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|14
1685582400000|2023-06-01 01:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685582700000|2023-06-01 01:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1685583000000|2023-06-01 01:30:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|14
1685583300000|2023-06-01 01:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1685583600000|2023-06-01 01:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|30
1685583900000|2023-06-01 01:45:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|13
1685584200000|2023-06-01 01:50:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|28
1685584500000|2023-06-01 01:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|34
1685584800000|2023-06-01 02:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|43
1685585100000|2023-06-01 02:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|16
1685585400000|2023-06-01 02:10:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|15
1685586000000|2023-06-01 02:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|13
1685586300000|2023-06-01 02:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|18
1685586600000|2023-06-01 02:30:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|11
1685586900000|2023-06-01 02:35:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1685587200000|2023-06-01 02:40:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|9
1685587500000|2023-06-01 02:45:00|7.21|7.11|7.17|7.07|7.21|7.11|7.17|7.07|33
1685587800000|2023-06-01 02:50:00|7.16|7.06|7.15|7.05|7.17|7.07|7.14|7.04|90
1685588100000|2023-06-01 02:55:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|28
1685588400000|2023-06-01 03:00:00|7.14|7.04|7.13|7.03|7.16|7.06|7.12|7.02|78
1685588700000|2023-06-01 03:05:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|40
1685589000000|2023-06-01 03:10:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|15
1685589300000|2023-06-01 03:15:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|9
1685589900000|2023-06-01 03:25:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|2
1685590200000|2023-06-01 03:30:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|11
1685590500000|2023-06-01 03:35:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1685591100000|2023-06-01 03:45:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|18
1685591400000|2023-06-01 03:50:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|35
1685591700000|2023-06-01 03:55:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|14
1685592000000|2023-06-01 04:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|19
1685592300000|2023-06-01 04:05:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|8
1685592600000|2023-06-01 04:10:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|23
1685592900000|2023-06-01 04:15:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|6
1685593200000|2023-06-01 04:20:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|30
1685593800000|2023-06-01 04:30:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|9
1685594100000|2023-06-01 04:35:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|28
1685594400000|2023-06-01 04:40:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1685595600000|2023-06-01 05:00:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|6
1685595900000|2023-06-01 05:05:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685596500000|2023-06-01 05:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1685596800000|2023-06-01 05:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685597100000|2023-06-01 05:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1685597400000|2023-06-01 05:30:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|31
1685597700000|2023-06-01 05:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1685598000000|2023-06-01 05:40:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|7
1685598300000|2023-06-01 05:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1685598600000|2023-06-01 05:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|7
1685598900000|2023-06-01 05:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|8
1685599500000|2023-06-01 06:05:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|16
1685600100000|2023-06-01 06:15:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685601300000|2023-06-01 06:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|5
1685601600000|2023-06-01 06:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1685601900000|2023-06-01 06:45:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685602500000|2023-06-01 06:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|5
1685602800000|2023-06-01 07:00:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|19
1685603100000|2023-06-01 07:05:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|27
1685603400000|2023-06-01 07:10:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|31
1685603700000|2023-06-01 07:15:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|6
1685604300000|2023-06-01 07:25:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|19
1685605200000|2023-06-01 07:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1685605500000|2023-06-01 07:45:00|7.22|7.12|7.2|7.1|7.22|7.12|7.2|7.1|19
1685605800000|2023-06-01 07:50:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|4
1685606100000|2023-06-01 07:55:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1685606400000|2023-06-01 08:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685606700000|2023-06-01 08:05:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|51
1685607000000|2023-06-01 08:10:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|24
1685607300000|2023-06-01 08:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|17
1685607600000|2023-06-01 08:20:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685607900000|2023-06-01 08:25:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|85
1685610000000|2023-06-01 09:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|20
1685610300000|2023-06-01 09:05:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|32
1685611500000|2023-06-01 09:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|20
1685611800000|2023-06-01 09:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|19
1685612400000|2023-06-01 09:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|11
1685612700000|2023-06-01 09:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685613000000|2023-06-01 09:50:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1685613300000|2023-06-01 09:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685613600000|2023-06-01 10:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|26
1685613900000|2023-06-01 10:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|30
1685614200000|2023-06-01 10:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|34
1685614500000|2023-06-01 10:15:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|19
1685614800000|2023-06-01 10:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685615100000|2023-06-01 10:25:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|34
1685616600000|2023-06-01 10:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|13
1685616900000|2023-06-01 10:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|23
1685617500000|2023-06-01 11:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|27
1685617800000|2023-06-01 11:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|22
1685618100000|2023-06-01 11:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|44
1685618400000|2023-06-01 11:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|60
1685618700000|2023-06-01 11:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|42
1685619000000|2023-06-01 11:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|8
1685619300000|2023-06-01 11:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|23
1685619600000|2023-06-01 11:40:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|55
1685619900000|2023-06-01 11:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1685620200000|2023-06-01 11:50:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1685620500000|2023-06-01 11:55:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|11
1685620800000|2023-06-01 12:00:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1685621100000|2023-06-01 12:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|45
1685621400000|2023-06-01 12:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|33
1685621700000|2023-06-01 12:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|32
1685622300000|2023-06-01 12:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|20
1685622600000|2023-06-01 12:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|21
1685622900000|2023-06-01 12:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|6
1685623200000|2023-06-01 12:40:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|15
1685623500000|2023-06-01 12:45:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|11
1685623800000|2023-06-01 12:50:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1685624100000|2023-06-01 12:55:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|23
1685624400000|2023-06-01 13:00:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|10
1685624700000|2023-06-01 13:05:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|30
1685625000000|2023-06-01 13:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|11
1685625600000|2023-06-01 13:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685625900000|2023-06-01 13:25:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|6
1685626200000|2023-06-01 13:30:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|46
1685626500000|2023-06-01 13:35:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1685626800000|2023-06-01 13:40:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|7
1685627100000|2023-06-01 13:45:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|16
1685627400000|2023-06-01 13:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|39
1685627700000|2023-06-01 13:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|19
1685628000000|2023-06-01 14:00:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|33
1685628300000|2023-06-01 14:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|38
1685628900000|2023-06-01 14:15:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|8
1685629200000|2023-06-01 14:20:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|33
1685629500000|2023-06-01 14:25:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685629800000|2023-06-01 14:30:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|14
1685630400000|2023-06-01 14:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685630700000|2023-06-01 14:45:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685631000000|2023-06-01 14:50:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1685631600000|2023-06-01 15:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685631900000|2023-06-01 15:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1685632500000|2023-06-01 15:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685632800000|2023-06-01 15:20:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|36
1685633100000|2023-06-01 15:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1685633400000|2023-06-01 15:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1685633700000|2023-06-01 15:35:00|7.23|7.13|7.21|7.11|7.24|7.14|7.21|7.11|19
1685634000000|2023-06-01 15:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|15
1685634300000|2023-06-01 15:45:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685634600000|2023-06-01 15:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|15
1685634900000|2023-06-01 15:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685635200000|2023-06-01 16:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|28
1685635500000|2023-06-01 16:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|21
1685636100000|2023-06-01 16:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1685636700000|2023-06-01 16:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|67
1685637000000|2023-06-01 16:30:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|34
1685637300000|2023-06-01 16:35:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|8
1685637600000|2023-06-01 16:40:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|16
1685637900000|2023-06-01 16:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|2
1685638200000|2023-06-01 16:50:00|7.21|7.11|7.24|7.14|7.24|7.14|7.2|7.1|66
1685638500000|2023-06-01 16:55:00|7.25|7.15|7.24|7.14|7.26|7.16|7.24|7.14|76
1685638800000|2023-06-01 17:00:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|12
1685639100000|2023-06-01 17:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|22
1685639400000|2023-06-01 17:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.22|7.12|14
1685639700000|2023-06-01 17:15:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|13
1685640000000|2023-06-01 17:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|16
1685640300000|2023-06-01 17:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1685640600000|2023-06-01 17:30:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|8
1685641800000|2023-06-01 17:50:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1685642100000|2023-06-01 17:55:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|7
1685642400000|2023-06-01 18:00:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|20
1685642700000|2023-06-01 18:05:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|10
1685643000000|2023-06-01 18:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|27
1685643300000|2023-06-01 18:15:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|13
1685643600000|2023-06-01 18:20:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685643900000|2023-06-01 18:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685644200000|2023-06-01 18:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|12
1685644500000|2023-06-01 18:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685645100000|2023-06-01 18:45:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685646000000|2023-06-01 19:00:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685646300000|2023-06-01 19:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|29
1685646600000|2023-06-01 19:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685646900000|2023-06-01 19:15:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|5
1685647200000|2023-06-01 19:20:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1685647500000|2023-06-01 19:25:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|5
1685647800000|2023-06-01 19:30:00|7.24|7.14|7.21|7.11|7.24|7.14|7.19|7.09|66
1685648100000|2023-06-01 19:35:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|7
1685648400000|2023-06-01 19:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1685648700000|2023-06-01 19:45:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1685649000000|2023-06-01 19:50:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|5
1685649600000|2023-06-01 20:00:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1685649900000|2023-06-01 20:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1685650200000|2023-06-01 20:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1685650500000|2023-06-01 20:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|10
1685650800000|2023-06-01 20:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685651400000|2023-06-01 20:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685651700000|2023-06-01 20:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|5
1685652000000|2023-06-01 20:40:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|15
1685652900000|2023-06-01 20:55:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685653500000|2023-06-01 21:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1685653800000|2023-06-01 21:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1685654100000|2023-06-01 21:15:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1685654700000|2023-06-01 21:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1685655000000|2023-06-01 21:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|6
1685656200000|2023-06-01 21:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685656500000|2023-06-01 21:55:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1685656800000|2023-06-01 22:00:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685657100000|2023-06-01 22:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685657400000|2023-06-01 22:10:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|7
1685658000000|2023-06-01 22:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|7
1685658300000|2023-06-01 22:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685659200000|2023-06-01 22:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1685659800000|2023-06-01 22:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1685660100000|2023-06-01 22:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1685660400000|2023-06-01 23:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|16
1685660700000|2023-06-01 23:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1685661000000|2023-06-01 23:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|10
1685661300000|2023-06-01 23:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685661900000|2023-06-01 23:25:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|3
1685662200000|2023-06-01 23:30:00|7.2|7.1|7.19|7.09|7.21|7.11|7.18|7.08|64
1685662500000|2023-06-01 23:35:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|11
1685663100000|2023-06-01 23:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1685663400000|2023-06-01 23:50:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|14
1685663700000|2023-06-01 23:55:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|106
1685577600000|2023-06-01 00:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|18
1685577900000|2023-06-01 00:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|23
1685578200000|2023-06-01 00:10:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|32
1685578500000|2023-06-01 00:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|22
1685578800000|2023-06-01 00:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|22
1685579100000|2023-06-01 00:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|18
1685579400000|2023-06-01 00:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1685579700000|2023-06-01 00:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.2|7.1|19
1685580000000|2023-06-01 00:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|20
1685580300000|2023-06-01 00:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|23
1685580600000|2023-06-01 00:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|31
1685580900000|2023-06-01 00:55:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|52
1685581500000|2023-06-01 01:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|28
1685581800000|2023-06-01 01:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|18
1685582100000|2023-06-01 01:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|14
1685582400000|2023-06-01 01:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685582700000|2023-06-01 01:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1685583000000|2023-06-01 01:30:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|14
1685583300000|2023-06-01 01:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1685583600000|2023-06-01 01:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|30
1685583900000|2023-06-01 01:45:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|13
1685584200000|2023-06-01 01:50:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|28
1685584500000|2023-06-01 01:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|34
1685584800000|2023-06-01 02:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|43
1685585100000|2023-06-01 02:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|16
1685585400000|2023-06-01 02:10:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|15
1685586000000|2023-06-01 02:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|13
1685586300000|2023-06-01 02:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|18
1685586600000|2023-06-01 02:30:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|11
1685586900000|2023-06-01 02:35:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1685587200000|2023-06-01 02:40:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|9
1685587500000|2023-06-01 02:45:00|7.21|7.11|7.17|7.07|7.21|7.11|7.17|7.07|33
1685587800000|2023-06-01 02:50:00|7.16|7.06|7.15|7.05|7.17|7.07|7.14|7.04|90
1685588100000|2023-06-01 02:55:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|28
1685588400000|2023-06-01 03:00:00|7.14|7.04|7.13|7.03|7.16|7.06|7.12|7.02|78
1685588700000|2023-06-01 03:05:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|40
1685589000000|2023-06-01 03:10:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|15
1685589300000|2023-06-01 03:15:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|9
1685589900000|2023-06-01 03:25:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|2
1685590200000|2023-06-01 03:30:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|11
1685590500000|2023-06-01 03:35:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1685591100000|2023-06-01 03:45:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|18
1685591400000|2023-06-01 03:50:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|35
1685591700000|2023-06-01 03:55:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|14
1685592000000|2023-06-01 04:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|19
1685592300000|2023-06-01 04:05:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|8
1685592600000|2023-06-01 04:10:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|23
1685592900000|2023-06-01 04:15:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|6
1685593200000|2023-06-01 04:20:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|30
1685593800000|2023-06-01 04:30:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|9
1685594100000|2023-06-01 04:35:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|28
1685594400000|2023-06-01 04:40:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1685595600000|2023-06-01 05:00:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|6
1685595900000|2023-06-01 05:05:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685596500000|2023-06-01 05:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1685596800000|2023-06-01 05:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685597100000|2023-06-01 05:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1685597400000|2023-06-01 05:30:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|31
1685597700000|2023-06-01 05:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1685598000000|2023-06-01 05:40:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|7
1685598300000|2023-06-01 05:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1685598600000|2023-06-01 05:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|7
1685598900000|2023-06-01 05:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|8
1685599500000|2023-06-01 06:05:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|16
1685600100000|2023-06-01 06:15:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685601300000|2023-06-01 06:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|5
1685601600000|2023-06-01 06:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1685601900000|2023-06-01 06:45:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685602500000|2023-06-01 06:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|5
1685602800000|2023-06-01 07:00:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|19
1685603100000|2023-06-01 07:05:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|27
1685603400000|2023-06-01 07:10:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|31
1685603700000|2023-06-01 07:15:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|6
1685604300000|2023-06-01 07:25:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|19
1685605200000|2023-06-01 07:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1685605500000|2023-06-01 07:45:00|7.22|7.12|7.2|7.1|7.22|7.12|7.2|7.1|19
1685605800000|2023-06-01 07:50:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|4
1685606100000|2023-06-01 07:55:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1685606400000|2023-06-01 08:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685606700000|2023-06-01 08:05:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|51
1685607000000|2023-06-01 08:10:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|24
1685607300000|2023-06-01 08:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|17
1685607600000|2023-06-01 08:20:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685607900000|2023-06-01 08:25:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|85
1685610000000|2023-06-01 09:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|20
1685610300000|2023-06-01 09:05:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|32
1685611500000|2023-06-01 09:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|20
1685611800000|2023-06-01 09:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|19
1685612400000|2023-06-01 09:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|11
1685612700000|2023-06-01 09:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685613000000|2023-06-01 09:50:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1685613300000|2023-06-01 09:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685613600000|2023-06-01 10:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|26
1685613900000|2023-06-01 10:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|30
1685614200000|2023-06-01 10:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|34
1685614500000|2023-06-01 10:15:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|19
1685614800000|2023-06-01 10:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685615100000|2023-06-01 10:25:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|34
1685616600000|2023-06-01 10:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|13
1685616900000|2023-06-01 10:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|23
1685617500000|2023-06-01 11:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|27
1685617800000|2023-06-01 11:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|22
1685618100000|2023-06-01 11:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|44
1685618400000|2023-06-01 11:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|60
1685618700000|2023-06-01 11:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|42
1685619000000|2023-06-01 11:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|8
1685619300000|2023-06-01 11:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|23
1685619600000|2023-06-01 11:40:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|55
1685619900000|2023-06-01 11:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1685620200000|2023-06-01 11:50:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1685620500000|2023-06-01 11:55:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|11
1685620800000|2023-06-01 12:00:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1685621100000|2023-06-01 12:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|45
1685621400000|2023-06-01 12:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|33
1685621700000|2023-06-01 12:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|32
1685622300000|2023-06-01 12:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|20
1685622600000|2023-06-01 12:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|21
1685622900000|2023-06-01 12:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|6
1685623200000|2023-06-01 12:40:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|15
1685623500000|2023-06-01 12:45:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|11
1685623800000|2023-06-01 12:50:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1685624100000|2023-06-01 12:55:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|23
1685624400000|2023-06-01 13:00:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|10
1685624700000|2023-06-01 13:05:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|30
1685625000000|2023-06-01 13:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|11
1685625600000|2023-06-01 13:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685625900000|2023-06-01 13:25:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|6
1685626200000|2023-06-01 13:30:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|46
1685626500000|2023-06-01 13:35:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1685626800000|2023-06-01 13:40:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|7
1685627100000|2023-06-01 13:45:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|16
1685627400000|2023-06-01 13:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|39
1685627700000|2023-06-01 13:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|19
1685628000000|2023-06-01 14:00:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|33
1685628300000|2023-06-01 14:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|38
1685628900000|2023-06-01 14:15:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|8
1685629200000|2023-06-01 14:20:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|33
1685629500000|2023-06-01 14:25:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685629800000|2023-06-01 14:30:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|14
1685630400000|2023-06-01 14:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685630700000|2023-06-01 14:45:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685631000000|2023-06-01 14:50:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1685631600000|2023-06-01 15:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685631900000|2023-06-01 15:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1685632500000|2023-06-01 15:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685632800000|2023-06-01 15:20:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|36
1685633100000|2023-06-01 15:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1685633400000|2023-06-01 15:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1685633700000|2023-06-01 15:35:00|7.23|7.13|7.21|7.11|7.24|7.14|7.21|7.11|19
1685634000000|2023-06-01 15:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|15
1685634300000|2023-06-01 15:45:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685634600000|2023-06-01 15:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|15
1685634900000|2023-06-01 15:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685635200000|2023-06-01 16:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|28
1685635500000|2023-06-01 16:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|21
1685636100000|2023-06-01 16:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1685636700000|2023-06-01 16:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|67
1685637000000|2023-06-01 16:30:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|34
1685637300000|2023-06-01 16:35:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|8
1685637600000|2023-06-01 16:40:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|16
1685637900000|2023-06-01 16:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|2
1685638200000|2023-06-01 16:50:00|7.21|7.11|7.24|7.14|7.24|7.14|7.2|7.1|66
1685638500000|2023-06-01 16:55:00|7.25|7.15|7.24|7.14|7.26|7.16|7.24|7.14|76
1685638800000|2023-06-01 17:00:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|12
1685639100000|2023-06-01 17:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|22
1685639400000|2023-06-01 17:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.22|7.12|14
1685639700000|2023-06-01 17:15:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|13
1685640000000|2023-06-01 17:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|16
1685640300000|2023-06-01 17:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1685640600000|2023-06-01 17:30:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|8
1685641800000|2023-06-01 17:50:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1685642100000|2023-06-01 17:55:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|7
1685642400000|2023-06-01 18:00:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|20
1685642700000|2023-06-01 18:05:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|10
1685643000000|2023-06-01 18:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|27
1685643300000|2023-06-01 18:15:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|13
1685643600000|2023-06-01 18:20:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685643900000|2023-06-01 18:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685644200000|2023-06-01 18:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|12
1685644500000|2023-06-01 18:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685645100000|2023-06-01 18:45:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685646000000|2023-06-01 19:00:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685646300000|2023-06-01 19:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|29
1685646600000|2023-06-01 19:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685646900000|2023-06-01 19:15:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|5
1685647200000|2023-06-01 19:20:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1685647500000|2023-06-01 19:25:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|5
1685647800000|2023-06-01 19:30:00|7.24|7.14|7.21|7.11|7.24|7.14|7.19|7.09|66
1685648100000|2023-06-01 19:35:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|7
1685648400000|2023-06-01 19:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1685648700000|2023-06-01 19:45:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1685649000000|2023-06-01 19:50:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|5
1685649600000|2023-06-01 20:00:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1685649900000|2023-06-01 20:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1685650200000|2023-06-01 20:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1685650500000|2023-06-01 20:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|10
1685650800000|2023-06-01 20:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685651400000|2023-06-01 20:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685651700000|2023-06-01 20:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|5
1685652000000|2023-06-01 20:40:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|15
1685652900000|2023-06-01 20:55:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685653500000|2023-06-01 21:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1685653800000|2023-06-01 21:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1685654100000|2023-06-01 21:15:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1685654700000|2023-06-01 21:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1685655000000|2023-06-01 21:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|6
1685656200000|2023-06-01 21:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685656500000|2023-06-01 21:55:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1685656800000|2023-06-01 22:00:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685657100000|2023-06-01 22:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685657400000|2023-06-01 22:10:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|7
1685658000000|2023-06-01 22:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|7
1685658300000|2023-06-01 22:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685659200000|2023-06-01 22:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1685659800000|2023-06-01 22:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1685660100000|2023-06-01 22:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1685660400000|2023-06-01 23:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|16
1685660700000|2023-06-01 23:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1685661000000|2023-06-01 23:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|10
1685661300000|2023-06-01 23:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685661900000|2023-06-01 23:25:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|3
1685662200000|2023-06-01 23:30:00|7.2|7.1|7.19|7.09|7.21|7.11|7.18|7.08|64
1685662500000|2023-06-01 23:35:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|11
1685663100000|2023-06-01 23:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1685663400000|2023-06-01 23:50:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|14
1685663700000|2023-06-01 23:55:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|106
1685664000000|2023-06-02 00:00:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|34
1685664300000|2023-06-02 00:05:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|9
1685664600000|2023-06-02 00:10:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|5
1685664900000|2023-06-02 00:15:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|13
1685665200000|2023-06-02 00:20:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685665500000|2023-06-02 00:25:00|7.17|7.07|7.19|7.09|7.19|7.09|7.17|7.07|21
1685665800000|2023-06-02 00:30:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|20
1685666100000|2023-06-02 00:35:00|7.18|7.08|7.17|7.07|7.18|7.08|7.14|7.04|24
1685666400000|2023-06-02 00:40:00|7.18|7.08|7.2|7.1|7.2|7.1|7.17|7.07|27
1685666700000|2023-06-02 00:45:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|62
1685667000000|2023-06-02 00:50:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|4
1685667300000|2023-06-02 00:55:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|59
1685667600000|2023-06-02 01:00:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|14
1685667900000|2023-06-02 01:05:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|17
1685668200000|2023-06-02 01:10:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|15
1685668500000|2023-06-02 01:15:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685668800000|2023-06-02 01:20:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|20
1685669100000|2023-06-02 01:25:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|53
1685669700000|2023-06-02 01:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|11
1685670000000|2023-06-02 01:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|4
1685670900000|2023-06-02 01:55:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1685671500000|2023-06-02 02:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1685671800000|2023-06-02 02:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|10
1685672400000|2023-06-02 02:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|16
1685672700000|2023-06-02 02:25:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|13
1685673000000|2023-06-02 02:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|13
1685673300000|2023-06-02 02:35:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|22
1685673600000|2023-06-02 02:40:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1685673900000|2023-06-02 02:45:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|4
1685674200000|2023-06-02 02:50:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1685674500000|2023-06-02 02:55:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|16
1685674800000|2023-06-02 03:00:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|17
1685675100000|2023-06-02 03:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|11
1685675400000|2023-06-02 03:10:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1685675700000|2023-06-02 03:15:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|6
1685676000000|2023-06-02 03:20:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|29
1685678100000|2023-06-02 03:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|5
1685678400000|2023-06-02 04:00:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1685679000000|2023-06-02 04:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1685679300000|2023-06-02 04:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|13
1685679600000|2023-06-02 04:20:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|5
1685679900000|2023-06-02 04:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|58
1685680500000|2023-06-02 04:35:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|19
1685680800000|2023-06-02 04:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|22
1685681100000|2023-06-02 04:45:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|28
1685681400000|2023-06-02 04:50:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|18
1685681700000|2023-06-02 04:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1685682000000|2023-06-02 05:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|9
1685682600000|2023-06-02 05:10:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|37
1685682900000|2023-06-02 05:15:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|48
1685683200000|2023-06-02 05:20:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|8
1685683500000|2023-06-02 05:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|5
1685684400000|2023-06-02 05:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|95
1685684700000|2023-06-02 05:45:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|34
1685685000000|2023-06-02 05:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|75
1685685300000|2023-06-02 05:55:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|24
1685685600000|2023-06-02 06:00:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|30
1685685900000|2023-06-02 06:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|47
1685686200000|2023-06-02 06:10:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|9
1685686500000|2023-06-02 06:15:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|29
1685686800000|2023-06-02 06:20:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|15
1685687400000|2023-06-02 06:30:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685688000000|2023-06-02 06:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685688300000|2023-06-02 06:45:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1685688600000|2023-06-02 06:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1685688900000|2023-06-02 06:55:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|17
1685689200000|2023-06-02 07:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|17
1685689500000|2023-06-02 07:05:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1685689800000|2023-06-02 07:10:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|14
1685690100000|2023-06-02 07:15:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|33
1685691600000|2023-06-02 07:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|20
1685692800000|2023-06-02 08:00:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|4
1685693100000|2023-06-02 08:05:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|34
1685693700000|2023-06-02 08:15:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|12
1685694900000|2023-06-02 08:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|4
1685695200000|2023-06-02 08:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|36
1685695500000|2023-06-02 08:45:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|23
1685695800000|2023-06-02 08:50:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|7
1685696100000|2023-06-02 08:55:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1685696400000|2023-06-02 09:00:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|3
1685697300000|2023-06-02 09:15:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|4
1685697600000|2023-06-02 09:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|18
1685697900000|2023-06-02 09:25:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1685698800000|2023-06-02 09:40:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|9
1685700600000|2023-06-02 10:10:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1685700900000|2023-06-02 10:15:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685701800000|2023-06-02 10:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1685702100000|2023-06-02 10:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685702400000|2023-06-02 10:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|26
1685703000000|2023-06-02 10:50:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|3
1685703600000|2023-06-02 11:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685704800000|2023-06-02 11:20:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685705400000|2023-06-02 11:30:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|22
1685705700000|2023-06-02 11:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|26
1685706000000|2023-06-02 11:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|21
1685706300000|2023-06-02 11:45:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|6
1685706600000|2023-06-02 11:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|39
1685706900000|2023-06-02 11:55:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|65
1685707200000|2023-06-02 12:00:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|26
1685707500000|2023-06-02 12:05:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|4
1685708100000|2023-06-02 12:15:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|17
1685708400000|2023-06-02 12:20:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|23
1685708700000|2023-06-02 12:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|11
1685709000000|2023-06-02 12:30:00|7.25|7.15|7.24|7.14|7.26|7.16|7.21|7.11|68
1685709300000|2023-06-02 12:35:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|51
1685709600000|2023-06-02 12:40:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|85
1685709900000|2023-06-02 12:45:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|49
1685710200000|2023-06-02 12:50:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|50
1685710500000|2023-06-02 12:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|16
1685710800000|2023-06-02 13:00:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|20
1685711100000|2023-06-02 13:05:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|42
1685711400000|2023-06-02 13:10:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|27
1685711700000|2023-06-02 13:15:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|37
1685712000000|2023-06-02 13:20:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|15
1685712600000|2023-06-02 13:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|9
1685712900000|2023-06-02 13:35:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|19
1685713200000|2023-06-02 13:40:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|3
1685713500000|2023-06-02 13:45:00|7.24|7.14|7.23|7.13|7.25|7.15|7.21|7.11|78
1685713800000|2023-06-02 13:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|23
1685714100000|2023-06-02 13:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|32
1685714400000|2023-06-02 14:00:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|21
1685714700000|2023-06-02 14:05:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|13
1685715000000|2023-06-02 14:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|39
1685715600000|2023-06-02 14:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|22
1685715900000|2023-06-02 14:25:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|9
1685716200000|2023-06-02 14:30:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|47
1685716500000|2023-06-02 14:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|39
1685716800000|2023-06-02 14:40:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|28
1685717100000|2023-06-02 14:45:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1685717400000|2023-06-02 14:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1685717700000|2023-06-02 14:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|28
1685718000000|2023-06-02 15:00:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|17
1685718300000|2023-06-02 15:05:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|21
1685718600000|2023-06-02 15:10:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|12
1685719200000|2023-06-02 15:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|24
1685719500000|2023-06-02 15:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1685719800000|2023-06-02 15:30:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|10
1685720100000|2023-06-02 15:35:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|11
1685720400000|2023-06-02 15:40:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|25
1685721000000|2023-06-02 15:50:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685721300000|2023-06-02 15:55:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|5
1685722200000|2023-06-02 16:10:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|5
1685722500000|2023-06-02 16:15:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|7
1685722800000|2023-06-02 16:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1685723100000|2023-06-02 16:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|17
1685723400000|2023-06-02 16:30:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|23
1685723700000|2023-06-02 16:35:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|33
1685724000000|2023-06-02 16:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|11
1685724600000|2023-06-02 16:50:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685724900000|2023-06-02 16:55:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|19
1685725200000|2023-06-02 17:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1685725800000|2023-06-02 17:10:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|8
1685727000000|2023-06-02 17:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1685727600000|2023-06-02 17:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|4
1685728500000|2023-06-02 17:55:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|7
1685729100000|2023-06-02 18:05:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|10
1685729400000|2023-06-02 18:10:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|2
1685729700000|2023-06-02 18:15:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|9
1685730000000|2023-06-02 18:20:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|16
1685730600000|2023-06-02 18:30:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685731200000|2023-06-02 18:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|15
1685731500000|2023-06-02 18:45:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|11
1685731800000|2023-06-02 18:50:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|5
1685732100000|2023-06-02 18:55:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1685732400000|2023-06-02 19:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|23
1685732700000|2023-06-02 19:05:00|7.3|7.2|7.31|7.21|7.31|7.21|7.29|7.19|12
1685733000000|2023-06-02 19:10:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685733300000|2023-06-02 19:15:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|14
1685733600000|2023-06-02 19:20:00|7.32|7.22|7.34|7.24|7.35|7.25|7.32|7.22|29
1685733900000|2023-06-02 19:25:00|7.35|7.25|7.36|7.26|7.38|7.28|7.35|7.25|44
1685734200000|2023-06-02 19:30:00|7.35|7.25|7.37|7.27|7.38|7.28|7.35|7.25|41
1685734500000|2023-06-02 19:35:00|7.38|7.28|7.35|7.25|7.38|7.28|7.35|7.25|14
1685734800000|2023-06-02 19:40:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|27
1685735100000|2023-06-02 19:45:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|34
1685735400000|2023-06-02 19:50:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|9
1685735700000|2023-06-02 19:55:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|27
1685736000000|2023-06-02 20:00:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|62
1685736300000|2023-06-02 20:05:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|15
1685736600000|2023-06-02 20:10:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1685736900000|2023-06-02 20:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|11
1685737200000|2023-06-02 20:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1685737800000|2023-06-02 20:30:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|4
1685738700000|2023-06-02 20:45:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|2
1685739000000|2023-06-02 20:50:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|4
1685775600000|2023-06-03 07:00:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685776200000|2023-06-03 07:10:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685778000000|2023-06-03 07:40:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|6
1685778300000|2023-06-03 07:45:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685778900000|2023-06-03 07:55:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685779200000|2023-06-03 08:00:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|21
1685782200000|2023-06-03 08:50:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685784300000|2023-06-03 09:25:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|2
1685784900000|2023-06-03 09:35:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685786400000|2023-06-03 10:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|3
1685787900000|2023-06-03 10:25:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|2
1685788200000|2023-06-03 10:30:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|3
1685788800000|2023-06-03 10:40:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|4
1685789700000|2023-06-03 10:55:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|4
1685790300000|2023-06-03 11:05:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685792700000|2023-06-03 11:45:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685793000000|2023-06-03 11:50:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|7
1685793300000|2023-06-03 11:55:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|5
1685793600000|2023-06-03 12:00:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|5
1685793900000|2023-06-03 12:05:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|9
1685794500000|2023-06-03 12:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685794800000|2023-06-03 12:20:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685796600000|2023-06-03 12:50:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|7
1685796900000|2023-06-03 12:55:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685797500000|2023-06-03 13:05:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685798100000|2023-06-03 13:15:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685798400000|2023-06-03 13:20:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|8
1685798700000|2023-06-03 13:25:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|9
1685799300000|2023-06-03 13:35:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685799600000|2023-06-03 13:40:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|13
1685799900000|2023-06-03 13:45:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|5
1685800500000|2023-06-03 13:55:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|20
1685801100000|2023-06-03 14:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1685801700000|2023-06-03 14:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1685802600000|2023-06-03 14:30:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1685802900000|2023-06-03 14:35:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|4
1685803200000|2023-06-03 14:40:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685803500000|2023-06-03 14:45:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|5
1685803800000|2023-06-03 14:50:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685804400000|2023-06-03 15:00:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|4
1685805000000|2023-06-03 15:10:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685805300000|2023-06-03 15:15:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|8
1685805600000|2023-06-03 15:20:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1685805900000|2023-06-03 15:25:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|5
1685806200000|2023-06-03 15:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|9
1685806500000|2023-06-03 15:35:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1685806800000|2023-06-03 15:40:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|12
1685807100000|2023-06-03 15:45:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|4
1685807400000|2023-06-03 15:50:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|25
1685807700000|2023-06-03 15:55:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|7
1685808000000|2023-06-03 16:00:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685808900000|2023-06-03 16:15:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685809200000|2023-06-03 16:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685809500000|2023-06-03 16:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685809800000|2023-06-03 16:30:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|8
1685810100000|2023-06-03 16:35:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|10
1685810400000|2023-06-03 16:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685810700000|2023-06-03 16:45:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|15
1685811000000|2023-06-03 16:50:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685811300000|2023-06-03 16:55:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|8
1685811600000|2023-06-03 17:00:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|8
1685811900000|2023-06-03 17:05:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|4
1685812200000|2023-06-03 17:10:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|4
1685813100000|2023-06-03 17:25:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685813400000|2023-06-03 17:30:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685813700000|2023-06-03 17:35:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|2
1685814000000|2023-06-03 17:40:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685814300000|2023-06-03 17:45:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|10
1685814600000|2023-06-03 17:50:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1685815500000|2023-06-03 18:05:00|7.3|7.2|7.31|7.21|7.31|7.21|7.29|7.19|6
1685816100000|2023-06-03 18:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685816700000|2023-06-03 18:25:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685817000000|2023-06-03 18:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|11
1685817600000|2023-06-03 18:40:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|8
1685817900000|2023-06-03 18:45:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685818200000|2023-06-03 18:50:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|9
1685818800000|2023-06-03 19:00:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|3
1685819700000|2023-06-03 19:15:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1685820000000|2023-06-03 19:20:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685820300000|2023-06-03 19:25:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|7
1685820600000|2023-06-03 19:30:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|25
1685820900000|2023-06-03 19:35:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685821200000|2023-06-03 19:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|9
1685821500000|2023-06-03 19:45:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685821800000|2023-06-03 19:50:00|7.29|7.19|7.29|7.19|7.31|7.21|7.28|7.18|31
1685822100000|2023-06-03 19:55:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|4
1685822700000|2023-06-03 20:05:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|5
1685823000000|2023-06-03 20:10:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|6
1685823300000|2023-06-03 20:15:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685823600000|2023-06-03 20:20:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|4
1685824500000|2023-06-03 20:35:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|3
1685825400000|2023-06-03 20:50:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|8
1685825700000|2023-06-03 20:55:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685826600000|2023-06-03 21:10:00|7.29|7.19|7.29|7.19|7.3|7.2|7.27|7.17|23
1685826900000|2023-06-03 21:15:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685827200000|2023-06-03 21:20:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|4
1685827500000|2023-06-03 21:25:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|4
1685828100000|2023-06-03 21:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|11
1685829900000|2023-06-03 22:05:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|2
1685830200000|2023-06-03 22:10:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|5
1685831400000|2023-06-03 22:30:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|3
1685831700000|2023-06-03 22:35:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685832900000|2023-06-03 22:55:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|7
1685833500000|2023-06-03 23:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685833800000|2023-06-03 23:10:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685835000000|2023-06-03 23:30:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|11
1685835300000|2023-06-03 23:35:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|4
1685835600000|2023-06-03 23:40:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685835900000|2023-06-03 23:45:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1685836800000|2023-06-04 00:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685837400000|2023-06-04 00:10:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|3
1685837700000|2023-06-04 00:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|4
1685838000000|2023-06-04 00:20:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685838300000|2023-06-04 00:25:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|14
1685840100000|2023-06-04 00:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685840400000|2023-06-04 01:00:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|7
1685840700000|2023-06-04 01:05:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|9
1685841000000|2023-06-04 01:10:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|7
1685841300000|2023-06-04 01:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1685841900000|2023-06-04 01:25:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1685842200000|2023-06-04 01:30:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|7
1685842800000|2023-06-04 01:40:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|4
1685843100000|2023-06-04 01:45:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|6
1685844000000|2023-06-04 02:00:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685844300000|2023-06-04 02:05:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|2
1685845200000|2023-06-04 02:20:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|2
1685845500000|2023-06-04 02:25:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|5
1685846400000|2023-06-04 02:40:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1685846700000|2023-06-04 02:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685847600000|2023-06-04 03:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685847900000|2023-06-04 03:05:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1685848200000|2023-06-04 03:10:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1685848500000|2023-06-04 03:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685849100000|2023-06-04 03:25:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685849400000|2023-06-04 03:30:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685849700000|2023-06-04 03:35:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685851500000|2023-06-04 04:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1685851800000|2023-06-04 04:10:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1685852100000|2023-06-04 04:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685853300000|2023-06-04 04:35:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685853600000|2023-06-04 04:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|4
1685854800000|2023-06-04 05:00:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685855100000|2023-06-04 05:05:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|4
1685855700000|2023-06-04 05:15:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685857800000|2023-06-04 05:50:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|8
1685858100000|2023-06-04 05:55:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685859600000|2023-06-04 06:20:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|3
1685860200000|2023-06-04 06:30:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685860800000|2023-06-04 06:40:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685861100000|2023-06-04 06:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685861400000|2023-06-04 06:50:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|6
1685862000000|2023-06-04 07:00:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|6
1685862300000|2023-06-04 07:05:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|4
1685863200000|2023-06-04 07:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685863500000|2023-06-04 07:25:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|8
1685863800000|2023-06-04 07:30:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685864100000|2023-06-04 07:35:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|6
1685865600000|2023-06-04 08:00:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|5
1685866500000|2023-06-04 08:15:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685866800000|2023-06-04 08:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685868300000|2023-06-04 08:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685869200000|2023-06-04 09:00:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|4
1685869500000|2023-06-04 09:05:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|2
1685869800000|2023-06-04 09:10:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|6
1685870100000|2023-06-04 09:15:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|2
1685870400000|2023-06-04 09:20:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685871300000|2023-06-04 09:35:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1685871600000|2023-06-04 09:40:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|5
1685871900000|2023-06-04 09:45:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|23
1685872200000|2023-06-04 09:50:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|3
1685872500000|2023-06-04 09:55:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1685872800000|2023-06-04 10:00:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1685873100000|2023-06-04 10:05:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|3
1685873700000|2023-06-04 10:15:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|5
1685874000000|2023-06-04 10:20:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|3
1685874300000|2023-06-04 10:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|7
1685874600000|2023-06-04 10:30:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|3
1685874900000|2023-06-04 10:35:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685876100000|2023-06-04 10:55:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|3
1685877300000|2023-06-04 11:15:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685877600000|2023-06-04 11:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685877900000|2023-06-04 11:25:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|4
1685878200000|2023-06-04 11:30:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|7
1685879100000|2023-06-04 11:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685879400000|2023-06-04 11:50:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|3
1685879700000|2023-06-04 11:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685880300000|2023-06-04 12:05:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685880600000|2023-06-04 12:10:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|4
1685881200000|2023-06-04 12:20:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|3
1685882100000|2023-06-04 12:35:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685882400000|2023-06-04 12:40:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|6
1685882700000|2023-06-04 12:45:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1685883300000|2023-06-04 12:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685883600000|2023-06-04 13:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685883900000|2023-06-04 13:05:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|5
1685884200000|2023-06-04 13:10:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|10
1685884500000|2023-06-04 13:15:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685884800000|2023-06-04 13:20:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|4
1685885100000|2023-06-04 13:25:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|10
1685886000000|2023-06-04 13:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685886600000|2023-06-04 13:50:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|3
1685886900000|2023-06-04 13:55:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|3
1685887200000|2023-06-04 14:00:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|9
1685887800000|2023-06-04 14:10:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1685888400000|2023-06-04 14:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685888700000|2023-06-04 14:25:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|9
1685889000000|2023-06-04 14:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|31
1685889300000|2023-06-04 14:35:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|6
1685889900000|2023-06-04 14:45:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685890200000|2023-06-04 14:50:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|5
1685890500000|2023-06-04 14:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|2
1685891100000|2023-06-04 15:05:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685891700000|2023-06-04 15:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|13
1685892000000|2023-06-04 15:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|10
1685892600000|2023-06-04 15:30:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|5
1685893200000|2023-06-04 15:40:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|12
1685893800000|2023-06-04 15:50:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685894400000|2023-06-04 16:00:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|6
1685895300000|2023-06-04 16:15:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|6
1685895600000|2023-06-04 16:20:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|2
1685895900000|2023-06-04 16:25:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|12
1685896200000|2023-06-04 16:30:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|6
1685897100000|2023-06-04 16:45:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1685897700000|2023-06-04 16:55:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685898000000|2023-06-04 17:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685898600000|2023-06-04 17:10:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1685898900000|2023-06-04 17:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685899200000|2023-06-04 17:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1685899500000|2023-06-04 17:25:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|17
1685899800000|2023-06-04 17:30:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|4
1685900700000|2023-06-04 17:45:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685901600000|2023-06-04 18:00:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|10
1685902200000|2023-06-04 18:10:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|5
1685902500000|2023-06-04 18:15:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685902800000|2023-06-04 18:20:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|6
1685903400000|2023-06-04 18:30:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|15
1685904000000|2023-06-04 18:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685904600000|2023-06-04 18:50:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685904900000|2023-06-04 18:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685905200000|2023-06-04 19:00:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|3
1685905500000|2023-06-04 19:05:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685906100000|2023-06-04 19:15:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|4
1685907000000|2023-06-04 19:30:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685907300000|2023-06-04 19:35:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685908800000|2023-06-04 20:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685909100000|2023-06-04 20:05:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|7
1685911500000|2023-06-04 20:45:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|3
1685912400000|2023-06-04 21:00:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685912700000|2023-06-04 21:05:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685914200000|2023-06-04 21:30:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|4
1685914500000|2023-06-04 21:35:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|21
1685915100000|2023-06-04 21:45:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|14
1685915400000|2023-06-04 21:50:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|10
1685916000000|2023-06-04 22:00:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|5
1685916300000|2023-06-04 22:05:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|7
1685916600000|2023-06-04 22:10:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|6
1685916900000|2023-06-04 22:15:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|27
1685917200000|2023-06-04 22:20:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|24
1685917500000|2023-06-04 22:25:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|26
1685917800000|2023-06-04 22:30:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|24
1685918100000|2023-06-04 22:35:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|17
1685918400000|2023-06-04 22:40:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685918700000|2023-06-04 22:45:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|14
1685919000000|2023-06-04 22:50:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|14
1685919300000|2023-06-04 22:55:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|5
1685919600000|2023-06-04 23:00:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|38
1685919900000|2023-06-04 23:05:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|3
1685920500000|2023-06-04 23:15:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685920800000|2023-06-04 23:20:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|8
1685921100000|2023-06-04 23:25:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|37
1685921400000|2023-06-04 23:30:00|7.3|7.2|7.32|7.22|7.32|7.22|7.3|7.2|73
1685921700000|2023-06-04 23:35:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|31
1685922000000|2023-06-04 23:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|6
1685922300000|2023-06-04 23:45:00|7.3|7.2|7.3|7.2|7.31|7.21|7.28|7.18|69
1685922600000|2023-06-04 23:50:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|71
1685922900000|2023-06-04 23:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|15
1685923200000|2023-06-05 00:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.27|7.17|23
1685923500000|2023-06-05 00:05:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|31
1685923800000|2023-06-05 00:10:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|4
1685924100000|2023-06-05 00:15:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|15
1685924400000|2023-06-05 00:20:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|25
1685924700000|2023-06-05 00:25:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685925300000|2023-06-05 00:35:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685925600000|2023-06-05 00:40:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|13
1685925900000|2023-06-05 00:45:00|7.3|7.2|7.29|7.19|7.3|7.2|7.26|7.16|46
1685926200000|2023-06-05 00:50:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|33
1685926500000|2023-06-05 00:55:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|36
1685926800000|2023-06-05 01:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|28
1685927400000|2023-06-05 01:10:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|61
1685927700000|2023-06-05 01:15:00|7.26|7.16|7.27|7.17|7.27|7.17|7.24|7.14|86
1685928000000|2023-06-05 01:20:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|18
1685928300000|2023-06-05 01:25:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|35
1685928600000|2023-06-05 01:30:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|4
1685928900000|2023-06-05 01:35:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1685929200000|2023-06-05 01:40:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|6
1685929500000|2023-06-05 01:45:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|31
1685929800000|2023-06-05 01:50:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|21
1685930400000|2023-06-05 02:00:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|10
1685930700000|2023-06-05 02:05:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|85
1685931000000|2023-06-05 02:10:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|16
1685931300000|2023-06-05 02:15:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|13
1685932200000|2023-06-05 02:30:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1685932500000|2023-06-05 02:35:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|15
1685932800000|2023-06-05 02:40:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|6
1685933100000|2023-06-05 02:45:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|22
1685933400000|2023-06-05 02:50:00|7.22|7.12|7.21|7.11|7.23|7.13|7.21|7.11|32
1685933700000|2023-06-05 02:55:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|66
1685934000000|2023-06-05 03:00:00|7.2|7.1|7.2|7.1|7.21|7.11|7.18|7.08|43
1685934300000|2023-06-05 03:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|11
1685934600000|2023-06-05 03:10:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|51
1685934900000|2023-06-05 03:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.19|7.09|69
1685935200000|2023-06-05 03:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|46
1685935500000|2023-06-05 03:25:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|8
1685935800000|2023-06-05 03:30:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|32
1685936100000|2023-06-05 03:35:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|8
1685936700000|2023-06-05 03:45:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|6
1685937000000|2023-06-05 03:50:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|8
1685937300000|2023-06-05 03:55:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|32
1685937600000|2023-06-05 04:00:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|87
1685937900000|2023-06-05 04:05:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|25
1685938200000|2023-06-05 04:10:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|37
1685938500000|2023-06-05 04:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685939100000|2023-06-05 04:25:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|18
1685939400000|2023-06-05 04:30:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|14
1685940000000|2023-06-05 04:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685940300000|2023-06-05 04:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685940600000|2023-06-05 04:50:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|40
1685940900000|2023-06-05 04:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|30
1685941200000|2023-06-05 05:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|8
1685941500000|2023-06-05 05:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|35
1685941800000|2023-06-05 05:10:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|24
1685942100000|2023-06-05 05:15:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|9
1685942400000|2023-06-05 05:20:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|90
1685942700000|2023-06-05 05:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685943600000|2023-06-05 05:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|16
1685944500000|2023-06-05 05:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685944800000|2023-06-05 06:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|10
1685945100000|2023-06-05 06:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|49
1685945400000|2023-06-05 06:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|10
1685945700000|2023-06-05 06:15:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|13
1685946000000|2023-06-05 06:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|13
1685946300000|2023-06-05 06:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|65
1685946600000|2023-06-05 06:30:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|5
1685946900000|2023-06-05 06:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|27
1685947200000|2023-06-05 06:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|28
1685947500000|2023-06-05 06:45:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|10
1685947800000|2023-06-05 06:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1685948100000|2023-06-05 06:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1685948400000|2023-06-05 07:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|42
1685948700000|2023-06-05 07:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|20
1685949000000|2023-06-05 07:10:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|13
1685949300000|2023-06-05 07:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|10
1685949600000|2023-06-05 07:20:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|16
1685949900000|2023-06-05 07:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|31
1685950500000|2023-06-05 07:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|11
1685950800000|2023-06-05 07:40:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|31
1685951100000|2023-06-05 07:45:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|28
1685951400000|2023-06-05 07:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|5
1685951700000|2023-06-05 07:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|8
1685952000000|2023-06-05 08:00:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|8
1685952300000|2023-06-05 08:05:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1685952600000|2023-06-05 08:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1685952900000|2023-06-05 08:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1685953200000|2023-06-05 08:20:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|10
1685953500000|2023-06-05 08:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|5
1685953800000|2023-06-05 08:30:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685954100000|2023-06-05 08:35:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1685954700000|2023-06-05 08:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1685955000000|2023-06-05 08:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|17
1685955300000|2023-06-05 08:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1685955600000|2023-06-05 09:00:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1685955900000|2023-06-05 09:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|11
1685957100000|2023-06-05 09:25:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1685957400000|2023-06-05 09:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1685957700000|2023-06-05 09:35:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|9
1685958000000|2023-06-05 09:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685958300000|2023-06-05 09:45:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|35
1685959200000|2023-06-05 10:00:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1685960100000|2023-06-05 10:15:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685960700000|2023-06-05 10:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1685961000000|2023-06-05 10:30:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|12
1685961300000|2023-06-05 10:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|15
1685961600000|2023-06-05 10:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1685962800000|2023-06-05 11:00:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|21
1685963100000|2023-06-05 11:05:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685963400000|2023-06-05 11:10:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1685967600000|2023-06-05 12:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685968500000|2023-06-05 12:35:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1685968800000|2023-06-05 12:40:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|26
1685969400000|2023-06-05 12:50:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1685970000000|2023-06-05 13:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|10
1685970300000|2023-06-05 13:05:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|14
1685970900000|2023-06-05 13:15:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|3
1685971200000|2023-06-05 13:20:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|3
1685971800000|2023-06-05 13:30:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|14
1685972100000|2023-06-05 13:35:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|11
1685972700000|2023-06-05 13:45:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|13
1685973000000|2023-06-05 13:50:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|4
1685973300000|2023-06-05 13:55:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685973600000|2023-06-05 14:00:00|7.19|7.09|7.2|7.1|7.2|7.1|7.17|7.07|34
1685973900000|2023-06-05 14:05:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|5
1685974200000|2023-06-05 14:10:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685974800000|2023-06-05 14:20:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|3
1685975100000|2023-06-05 14:25:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|5
1685975700000|2023-06-05 14:35:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|2
1685976000000|2023-06-05 14:40:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|13
1685977200000|2023-06-05 15:00:00|7.18|7.08|7.16|7.06|7.18|7.08|7.13|7.03|83
1685977500000|2023-06-05 15:05:00|7.15|7.05|7.17|7.07|7.17|7.07|7.14|7.04|35
1685977800000|2023-06-05 15:10:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|65
1685978100000|2023-06-05 15:15:00|7.15|7.05|7.12|7.02|7.15|7.05|7.11|7.01|48
1685978400000|2023-06-05 15:20:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|69
1685978700000|2023-06-05 15:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.09|6.99|59
1685979000000|2023-06-05 15:30:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|92
1685979300000|2023-06-05 15:35:00|7.09|6.99|7.11|7.01|7.11|7.01|7.08|6.98|35
1685979600000|2023-06-05 15:40:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|44
1685979900000|2023-06-05 15:45:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|112
1685980200000|2023-06-05 15:50:00|7.1|7|7.06|6.96|7.11|7.01|7.04|6.94|79
1685980500000|2023-06-05 15:55:00|7.05|6.95|6.87|6.77|7.06|6.96|6.87|6.77|176
1685980800000|2023-06-05 16:00:00|6.88|6.78|6.47|6.37|6.89|6.79|6.46|6.36|393
1685981100000|2023-06-05 16:05:00|6.46|6.36|6.69|6.59|6.7|6.6|6.39|6.29|393
1685981400000|2023-06-05 16:10:00|6.7|6.6|6.75|6.65|6.76|6.66|6.66|6.56|393
1685981700000|2023-06-05 16:15:00|6.76|6.66|6.73|6.63|6.78|6.68|6.69|6.59|361
1685982000000|2023-06-05 16:20:00|6.72|6.62|6.73|6.63|6.74|6.64|6.69|6.59|225
1685982300000|2023-06-05 16:25:00|6.74|6.64|6.74|6.64|6.75|6.65|6.71|6.61|119
1685982600000|2023-06-05 16:30:00|6.73|6.63|6.73|6.63|6.74|6.64|6.7|6.6|93
1685982900000|2023-06-05 16:35:00|6.72|6.62|6.7|6.6|6.74|6.64|6.7|6.6|137
1685983200000|2023-06-05 16:40:00|6.71|6.61|6.66|6.56|6.71|6.61|6.66|6.56|235
1685983500000|2023-06-05 16:45:00|6.68|6.58|6.64|6.54|6.68|6.58|6.63|6.53|169
1685983800000|2023-06-05 16:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|79
1685984100000|2023-06-05 16:55:00|6.66|6.56|6.65|6.55|6.66|6.56|6.62|6.52|124
1685984400000|2023-06-05 17:00:00|6.64|6.54|6.63|6.53|6.65|6.55|6.62|6.52|70
1685984700000|2023-06-05 17:05:00|6.64|6.54|6.67|6.57|6.67|6.57|6.63|6.53|76
1685985000000|2023-06-05 17:10:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|119
1685985300000|2023-06-05 17:15:00|6.69|6.59|6.7|6.6|6.7|6.6|6.67|6.57|78
1685985600000|2023-06-05 17:20:00|6.69|6.59|6.68|6.58|6.7|6.6|6.67|6.57|90
1685985900000|2023-06-05 17:25:00|6.69|6.59|6.65|6.55|6.69|6.59|6.63|6.53|69
1685986200000|2023-06-05 17:30:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|43
1685986500000|2023-06-05 17:35:00|6.65|6.55|6.68|6.58|6.68|6.58|6.65|6.55|48
1685986800000|2023-06-05 17:40:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|42
1685987100000|2023-06-05 17:45:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|44
1685987400000|2023-06-05 17:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|21
1685987700000|2023-06-05 17:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|13
1685988000000|2023-06-05 18:00:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|58
1685988300000|2023-06-05 18:05:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|15
1685988600000|2023-06-05 18:10:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|12
1685988900000|2023-06-05 18:15:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|69
1685989200000|2023-06-05 18:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|11
1685989500000|2023-06-05 18:25:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|41
1685989800000|2023-06-05 18:30:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|19
1685990100000|2023-06-05 18:35:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|76
1685990400000|2023-06-05 18:40:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|30
1685990700000|2023-06-05 18:45:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|27
1685991000000|2023-06-05 18:50:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|7
1685991300000|2023-06-05 18:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|27
1685991600000|2023-06-05 19:00:00|6.69|6.59|6.67|6.57|6.69|6.59|6.66|6.56|59
1685991900000|2023-06-05 19:05:00|6.66|6.56|6.7|6.6|6.7|6.6|6.66|6.56|89
1685992200000|2023-06-05 19:10:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|80
1685992500000|2023-06-05 19:15:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|22
1685992800000|2023-06-05 19:20:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|41
1685993100000|2023-06-05 19:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|23
1685993400000|2023-06-05 19:30:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|21
1685993700000|2023-06-05 19:35:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|18
1685994000000|2023-06-05 19:40:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|16
1685994300000|2023-06-05 19:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|31
1685994600000|2023-06-05 19:50:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|30
1685995200000|2023-06-05 20:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|111
1685995500000|2023-06-05 20:05:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|51
1685995800000|2023-06-05 20:10:00|6.71|6.61|6.71|6.61|6.73|6.63|6.71|6.61|29
1685996100000|2023-06-05 20:15:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|42
1685996400000|2023-06-05 20:20:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|155
1685996700000|2023-06-05 20:25:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|9
1685997000000|2023-06-05 20:30:00|6.72|6.62|6.69|6.59|6.73|6.63|6.69|6.59|62
1685997300000|2023-06-05 20:35:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|143
1685997600000|2023-06-05 20:40:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|46
1685997900000|2023-06-05 20:45:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|12
1685998200000|2023-06-05 20:50:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|46
1685998500000|2023-06-05 20:55:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|56
1685998800000|2023-06-05 21:00:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|11
1685999100000|2023-06-05 21:05:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|3
1685999400000|2023-06-05 21:10:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|16
1685999700000|2023-06-05 21:15:00|6.65|6.55|6.65|6.55|6.65|6.55|6.63|6.53|21
1686000000000|2023-06-05 21:20:00|6.66|6.56|6.64|6.54|6.66|6.56|6.63|6.53|21
1686000300000|2023-06-05 21:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|4
1686000600000|2023-06-05 21:30:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|16
1686000900000|2023-06-05 21:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|12
1686001200000|2023-06-05 21:40:00|6.61|6.51|6.61|6.51|6.63|6.53|6.6|6.5|11
1686001500000|2023-06-05 21:45:00|6.62|6.52|6.65|6.55|6.65|6.55|6.62|6.52|8
1686001800000|2023-06-05 21:50:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|9
1686002100000|2023-06-05 21:55:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|15
1686002400000|2023-06-05 22:00:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|24
1686002700000|2023-06-05 22:05:00|6.68|6.58|6.66|6.56|6.69|6.59|6.66|6.56|37
1686003000000|2023-06-05 22:10:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|41
1686003300000|2023-06-05 22:15:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|58
1686003600000|2023-06-05 22:20:00|6.66|6.56|6.69|6.59|6.69|6.59|6.66|6.56|54
1686003900000|2023-06-05 22:25:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|4
1686004200000|2023-06-05 22:30:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|66
1686004500000|2023-06-05 22:35:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|56
1686004800000|2023-06-05 22:40:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|97
1686005100000|2023-06-05 22:45:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|42
1686005400000|2023-06-05 22:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|31
1686005700000|2023-06-05 22:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|33
1686006000000|2023-06-05 23:00:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|19
1686006300000|2023-06-05 23:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|15
1686006900000|2023-06-05 23:15:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|15
1686007200000|2023-06-05 23:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|7
1686007800000|2023-06-05 23:30:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|2
1686008400000|2023-06-05 23:40:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|19
1686008700000|2023-06-05 23:45:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|46
1686009000000|2023-06-05 23:50:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|18
1686009300000|2023-06-05 23:55:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|45
1686009600000|2023-06-06 00:00:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|51
1686009900000|2023-06-06 00:05:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|24
1686010200000|2023-06-06 00:10:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|6
1686010500000|2023-06-06 00:15:00|6.72|6.62|6.72|6.62|6.72|6.62|6.72|6.62|1
1686010800000|2023-06-06 00:20:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|32
1686011100000|2023-06-06 00:25:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|36
1686012000000|2023-06-06 00:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|20
1686012300000|2023-06-06 00:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|15
1686013200000|2023-06-06 01:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|7
1686013500000|2023-06-06 01:05:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|4
1686013800000|2023-06-06 01:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|5
1686014100000|2023-06-06 01:15:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|30
1686014400000|2023-06-06 01:20:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|38
1686014700000|2023-06-06 01:25:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|32
1686015000000|2023-06-06 01:30:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|6
1686015300000|2023-06-06 01:35:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|22
1686015600000|2023-06-06 01:40:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|13
1686015900000|2023-06-06 01:45:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|41
1686016200000|2023-06-06 01:50:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|14
1686016500000|2023-06-06 01:55:00|6.68|6.58|6.68|6.58|6.68|6.58|6.68|6.58|1
1686016800000|2023-06-06 02:00:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|46
1686017100000|2023-06-06 02:05:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|22
1686017400000|2023-06-06 02:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|5
1686017700000|2023-06-06 02:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|20
1686018000000|2023-06-06 02:20:00|6.7|6.6|6.72|6.62|6.72|6.62|6.69|6.59|21
1686018300000|2023-06-06 02:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|48
1686018600000|2023-06-06 02:30:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|32
1686019200000|2023-06-06 02:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|88
1686019500000|2023-06-06 02:45:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|26
1686020100000|2023-06-06 02:55:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|8
1686020700000|2023-06-06 03:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|40
1686021000000|2023-06-06 03:10:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1686021300000|2023-06-06 03:15:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|76
1686021600000|2023-06-06 03:20:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|34
1686021900000|2023-06-06 03:25:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|12
1686022200000|2023-06-06 03:30:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|9
1686022500000|2023-06-06 03:35:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|6
1686022800000|2023-06-06 03:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|6
1686023400000|2023-06-06 03:50:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|12
1686024600000|2023-06-06 04:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|6
1686025800000|2023-06-06 04:30:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|11
1686026100000|2023-06-06 04:35:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|21
1686026700000|2023-06-06 04:45:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|10
1686027000000|2023-06-06 04:50:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|5
1686027300000|2023-06-06 04:55:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|4
1686027900000|2023-06-06 05:05:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|25
1686028200000|2023-06-06 05:10:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1686028500000|2023-06-06 05:15:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|33
1686028800000|2023-06-06 05:20:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|4
1686029100000|2023-06-06 05:25:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|50
1686029400000|2023-06-06 05:30:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|40
1686029700000|2023-06-06 05:35:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|12
1686030000000|2023-06-06 05:40:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|17
1686030300000|2023-06-06 05:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|12
1686030600000|2023-06-06 05:50:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|10
1686030900000|2023-06-06 05:55:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|28
1686031200000|2023-06-06 06:00:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|2
1686032100000|2023-06-06 06:15:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|16
1686032400000|2023-06-06 06:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|3
1686032700000|2023-06-06 06:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|3
1686033000000|2023-06-06 06:30:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|4
1686033300000|2023-06-06 06:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|10
1686033600000|2023-06-06 06:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|24
1686033900000|2023-06-06 06:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|31
1686034200000|2023-06-06 06:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|13
1686034500000|2023-06-06 06:55:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|65
1686034800000|2023-06-06 07:00:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|22
1686035100000|2023-06-06 07:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|26
1686035400000|2023-06-06 07:10:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|59
1686035700000|2023-06-06 07:15:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|32
1686036000000|2023-06-06 07:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|35
1686036300000|2023-06-06 07:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1686036600000|2023-06-06 07:30:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|68
1686036900000|2023-06-06 07:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|33
1686037200000|2023-06-06 07:40:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|6
1686037500000|2023-06-06 07:45:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|57
1686037800000|2023-06-06 07:50:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|39
1686038700000|2023-06-06 08:05:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|14
1686039000000|2023-06-06 08:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|6
1686039300000|2023-06-06 08:15:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|22
1686039600000|2023-06-06 08:20:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|29
1686039900000|2023-06-06 08:25:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|18
1686040200000|2023-06-06 08:30:00|6.71|6.61|6.71|6.61|6.71|6.61|6.69|6.59|77
1686040500000|2023-06-06 08:35:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|13
1686040800000|2023-06-06 08:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|86
1686041100000|2023-06-06 08:45:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|56
1686041400000|2023-06-06 08:50:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|8
1686041700000|2023-06-06 08:55:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|70
1686042000000|2023-06-06 09:00:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|82
1686042600000|2023-06-06 09:10:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1686042900000|2023-06-06 09:15:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|11
1686043500000|2023-06-06 09:25:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1686043800000|2023-06-06 09:30:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|13
1686044100000|2023-06-06 09:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|13
1686044400000|2023-06-06 09:40:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|49
1686045000000|2023-06-06 09:50:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1686045300000|2023-06-06 09:55:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|70
1686045600000|2023-06-06 10:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.72|6.62|1
1686045900000|2023-06-06 10:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|24
1686046200000|2023-06-06 10:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|10
1686046800000|2023-06-06 10:20:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|53
1686047100000|2023-06-06 10:25:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|22
1686047400000|2023-06-06 10:30:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1686048300000|2023-06-06 10:45:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1686048600000|2023-06-06 10:50:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|36
1686048900000|2023-06-06 10:55:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|31
1686049200000|2023-06-06 11:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|2
1686049500000|2023-06-06 11:05:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|23
1686049800000|2023-06-06 11:10:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|6
1686050100000|2023-06-06 11:15:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|5
1686050400000|2023-06-06 11:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|2
1686050700000|2023-06-06 11:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1686051600000|2023-06-06 11:40:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|8
1686051900000|2023-06-06 11:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|27
1686052200000|2023-06-06 11:50:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|28
1686052500000|2023-06-06 11:55:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|15
1686052800000|2023-06-06 12:00:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|10
1686053100000|2023-06-06 12:05:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|11
1686053400000|2023-06-06 12:10:00|6.73|6.63|6.66|6.56|6.73|6.63|6.64|6.54|116
1686053700000|2023-06-06 12:15:00|6.67|6.57|6.72|6.62|6.73|6.63|6.66|6.56|114
1686054000000|2023-06-06 12:20:00|6.73|6.63|6.71|6.61|6.73|6.63|6.7|6.6|89
1686054300000|2023-06-06 12:25:00|6.7|6.6|6.69|6.59|6.72|6.62|6.69|6.59|38
1686054600000|2023-06-06 12:30:00|6.7|6.6|6.69|6.59|6.71|6.61|6.68|6.58|16
1686054900000|2023-06-06 12:35:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|52
1686055200000|2023-06-06 12:40:00|6.68|6.58|6.7|6.6|6.7|6.6|6.67|6.57|23
1686055500000|2023-06-06 12:45:00|6.69|6.59|6.69|6.59|6.69|6.59|6.69|6.59|1
1686055800000|2023-06-06 12:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|2
1686056100000|2023-06-06 12:55:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|35
1686056400000|2023-06-06 13:00:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|20
1686056700000|2023-06-06 13:05:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|3
1686057000000|2023-06-06 13:10:00|6.66|6.56|6.66|6.56|6.68|6.58|6.66|6.56|27
1686057300000|2023-06-06 13:15:00|6.67|6.57|6.65|6.55|6.67|6.57|6.64|6.54|41
1686057600000|2023-06-06 13:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|20
1686057900000|2023-06-06 13:25:00|6.66|6.56|6.68|6.58|6.69|6.59|6.66|6.56|27
1686058200000|2023-06-06 13:30:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|23
1686058500000|2023-06-06 13:35:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|58
1686058800000|2023-06-06 13:40:00|6.66|6.56|6.72|6.62|6.72|6.62|6.66|6.56|19
1686059100000|2023-06-06 13:45:00|6.71|6.61|6.74|6.64|6.74|6.64|6.71|6.61|48
1686059400000|2023-06-06 13:50:00|6.73|6.63|6.94|6.84|6.95|6.85|6.72|6.62|195
1686059700000|2023-06-06 13:55:00|6.93|6.83|6.81|6.71|6.93|6.83|6.81|6.71|139
1686060000000|2023-06-06 14:00:00|6.82|6.72|6.86|6.76|6.91|6.81|6.81|6.71|151
1686060300000|2023-06-06 14:05:00|6.87|6.77|6.88|6.78|6.88|6.78|6.84|6.74|78
1686060600000|2023-06-06 14:10:00|6.87|6.77|6.88|6.78|6.92|6.82|6.87|6.77|74
1686060900000|2023-06-06 14:15:00|6.89|6.79|6.83|6.73|6.89|6.79|6.83|6.73|49
1686061200000|2023-06-06 14:20:00|6.84|6.74|6.86|6.76|6.87|6.77|6.84|6.74|47
1686061500000|2023-06-06 14:25:00|6.87|6.77|6.85|6.75|6.88|6.78|6.85|6.75|51
1686061800000|2023-06-06 14:30:00|6.86|6.76|6.86|6.76|6.87|6.77|6.84|6.74|21
1686062100000|2023-06-06 14:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|26
1686062400000|2023-06-06 14:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|42
1686062700000|2023-06-06 14:45:00|6.87|6.77|6.87|6.77|6.87|6.77|6.85|6.75|29
1686063000000|2023-06-06 14:50:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|13
1686063300000|2023-06-06 14:55:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|31
1686063600000|2023-06-06 15:00:00|6.88|6.78|6.85|6.75|6.88|6.78|6.85|6.75|10
1686063900000|2023-06-06 15:05:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|74
1686064200000|2023-06-06 15:10:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|28
1686064500000|2023-06-06 15:15:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|64
1686064800000|2023-06-06 15:20:00|6.86|6.76|6.87|6.77|6.88|6.78|6.84|6.74|68
1686065100000|2023-06-06 15:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|49
1686065400000|2023-06-06 15:30:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1686065700000|2023-06-06 15:35:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|31
1686066000000|2023-06-06 15:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|32
1686066300000|2023-06-06 15:45:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|28
1686066600000|2023-06-06 15:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|10
1686066900000|2023-06-06 15:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|12
1686067200000|2023-06-06 16:00:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|44
1686067500000|2023-06-06 16:05:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|22
1686067800000|2023-06-06 16:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|32
1686068100000|2023-06-06 16:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|22
1686068400000|2023-06-06 16:20:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|29
1686068700000|2023-06-06 16:25:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|24
1686069000000|2023-06-06 16:30:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|20
1686069300000|2023-06-06 16:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|30
1686069600000|2023-06-06 16:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|33
1686069900000|2023-06-06 16:45:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|9
1686070200000|2023-06-06 16:50:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|25
1686070500000|2023-06-06 16:55:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|53
1686070800000|2023-06-06 17:00:00|6.91|6.81|6.89|6.79|6.92|6.82|6.89|6.79|95
1686071100000|2023-06-06 17:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|22
1686071400000|2023-06-06 17:10:00|6.9|6.8|6.92|6.82|6.93|6.83|6.89|6.79|45
1686071700000|2023-06-06 17:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|39
1686072000000|2023-06-06 17:20:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|16
1686072300000|2023-06-06 17:25:00|6.92|6.82|6.96|6.86|6.96|6.86|6.91|6.81|65
1686072600000|2023-06-06 17:30:00|6.95|6.85|6.93|6.83|6.96|6.86|6.93|6.83|41
1686072900000|2023-06-06 17:35:00|6.94|6.84|6.96|6.86|6.97|6.87|6.93|6.83|43
1686073200000|2023-06-06 17:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|92
1686073500000|2023-06-06 17:45:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|46
1686073800000|2023-06-06 17:50:00|6.97|6.87|7|6.9|7|6.9|6.96|6.86|70
1686074100000|2023-06-06 17:55:00|6.99|6.89|7.03|6.93|7.04|6.94|6.98|6.88|87
1686074400000|2023-06-06 18:00:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|70
1686074700000|2023-06-06 18:05:00|7.06|6.96|7.1|7|7.1|7|7.04|6.94|55
1686075000000|2023-06-06 18:10:00|7.09|6.99|7.14|7.04|7.14|7.04|7.09|6.99|48
1686075300000|2023-06-06 18:15:00|7.15|7.05|7.16|7.06|7.17|7.07|7.14|7.04|74
1686075600000|2023-06-06 18:20:00|7.17|7.07|7.24|7.14|7.24|7.14|7.16|7.06|62
1686075900000|2023-06-06 18:25:00|7.25|7.15|7.16|7.06|7.25|7.15|7.15|7.05|98
1686076200000|2023-06-06 18:30:00|7.15|7.05|7.12|7.02|7.16|7.06|7.12|7.02|60
1686076500000|2023-06-06 18:35:00|7.11|7.01|7.15|7.05|7.15|7.05|7.11|7.01|41
1686076800000|2023-06-06 18:40:00|7.14|7.04|7.17|7.07|7.17|7.07|7.14|7.04|30
1686077100000|2023-06-06 18:45:00|7.16|7.06|7.23|7.13|7.23|7.13|7.16|7.06|56
1686077400000|2023-06-06 18:50:00|7.22|7.12|7.22|7.12|7.22|7.12|7.19|7.09|55
1686077700000|2023-06-06 18:55:00|7.21|7.11|7.25|7.15|7.25|7.15|7.2|7.1|55
1686078000000|2023-06-06 19:00:00|7.24|7.14|7.2|7.1|7.25|7.15|7.2|7.1|57
1686078300000|2023-06-06 19:05:00|7.21|7.11|7.17|7.07|7.21|7.11|7.17|7.07|21
1686078600000|2023-06-06 19:10:00|7.16|7.06|7.16|7.06|7.18|7.08|7.15|7.05|27
1686078900000|2023-06-06 19:15:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|17
1686079200000|2023-06-06 19:20:00|7.16|7.06|7.16|7.06|7.18|7.08|7.15|7.05|29
1686079500000|2023-06-06 19:25:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|37
1686079800000|2023-06-06 19:30:00|7.18|7.08|7.14|7.04|7.18|7.08|7.14|7.04|25
1686080100000|2023-06-06 19:35:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|40
1686080400000|2023-06-06 19:40:00|7.13|7.03|7.15|7.05|7.16|7.06|7.13|7.03|17
1686080700000|2023-06-06 19:45:00|7.16|7.06|7.14|7.04|7.16|7.06|7.13|7.03|95
1686081000000|2023-06-06 19:50:00|7.15|7.05|7.18|7.08|7.19|7.09|7.14|7.04|62
1686081300000|2023-06-06 19:55:00|7.17|7.07|7.16|7.06|7.19|7.09|7.16|7.06|38
1686081600000|2023-06-06 20:00:00|7.17|7.07|7.14|7.04|7.17|7.07|7.14|7.04|14
1686081900000|2023-06-06 20:05:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|60
1686082200000|2023-06-06 20:10:00|7.15|7.05|7.17|7.07|7.17|7.07|7.14|7.04|41
1686082500000|2023-06-06 20:15:00|7.16|7.06|7.15|7.05|7.18|7.08|7.14|7.04|24
1686082800000|2023-06-06 20:20:00|7.16|7.06|7.14|7.04|7.17|7.07|7.12|7.02|47
1686083100000|2023-06-06 20:25:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|66
1686083400000|2023-06-06 20:30:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|35
1686083700000|2023-06-06 20:35:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|25
1686084000000|2023-06-06 20:40:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|16
1686084300000|2023-06-06 20:45:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|30
1686084600000|2023-06-06 20:50:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|30
1686084900000|2023-06-06 20:55:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|16
1686085200000|2023-06-06 21:00:00|7.09|6.99|7.09|6.99|7.11|7.01|7.09|6.99|37
1686085500000|2023-06-06 21:05:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|21
1686085800000|2023-06-06 21:10:00|7.07|6.97|7.1|7|7.1|7|7.07|6.97|24
1686086100000|2023-06-06 21:15:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1686086400000|2023-06-06 21:20:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|14
1686086700000|2023-06-06 21:25:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|6
1686087000000|2023-06-06 21:30:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|7
1686087600000|2023-06-06 21:40:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|12
1686088200000|2023-06-06 21:50:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|7
1686088500000|2023-06-06 21:55:00|7.08|6.98|7.06|6.96|7.08|6.98|7.04|6.94|11
1686088800000|2023-06-06 22:00:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|2
1686089100000|2023-06-06 22:05:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1686089400000|2023-06-06 22:10:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|4
1686089700000|2023-06-06 22:15:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|19
1686090000000|2023-06-06 22:20:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|7
1686090300000|2023-06-06 22:25:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|23
1686090600000|2023-06-06 22:30:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|18
1686090900000|2023-06-06 22:35:00|7.1|7|7.1|7|7.1|7|7.09|6.99|15
1686091200000|2023-06-06 22:40:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|34
1686091500000|2023-06-06 22:45:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|42
1686091800000|2023-06-06 22:50:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|20
1686092100000|2023-06-06 22:55:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|14
1686092400000|2023-06-06 23:00:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|12
1686092700000|2023-06-06 23:05:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|11
1686093000000|2023-06-06 23:10:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1686093300000|2023-06-06 23:15:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|12
1686093600000|2023-06-06 23:20:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|26
1686093900000|2023-06-06 23:25:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|36
1686094200000|2023-06-06 23:30:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|35
1686094500000|2023-06-06 23:35:00|7.1|7|7.09|6.99|7.11|7.01|7.09|6.99|14
1686095100000|2023-06-06 23:45:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1686096000000|2023-06-07 00:00:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|31
1686096300000|2023-06-07 00:05:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|21
1686096600000|2023-06-07 00:10:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|36
1686096900000|2023-06-07 00:15:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|9
1686097200000|2023-06-07 00:20:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|82
1686097500000|2023-06-07 00:25:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|6
1686097800000|2023-06-07 00:30:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|39
1686098100000|2023-06-07 00:35:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|44
1686098400000|2023-06-07 00:40:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|5
1686098700000|2023-06-07 00:45:00|7.08|6.98|7.05|6.95|7.08|6.98|7.05|6.95|12
1686099000000|2023-06-07 00:50:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|2
1686099300000|2023-06-07 00:55:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|4
1686099600000|2023-06-07 01:00:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|32
1686099900000|2023-06-07 01:05:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|8
1686100200000|2023-06-07 01:10:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|36
1686100500000|2023-06-07 01:15:00|7.02|6.92|7.02|6.92|7.02|6.92|7|6.9|35
1686100800000|2023-06-07 01:20:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|35
1686101400000|2023-06-07 01:30:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|6
1686101700000|2023-06-07 01:35:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|22
1686102000000|2023-06-07 01:40:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|16
1686102300000|2023-06-07 01:45:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|22
1686102600000|2023-06-07 01:50:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|14
1686102900000|2023-06-07 01:55:00|7|6.9|7|6.9|7.01|6.91|7|6.9|13
1686103200000|2023-06-07 02:00:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|16
1686103500000|2023-06-07 02:05:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|5
1686103800000|2023-06-07 02:10:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|14
1686104100000|2023-06-07 02:15:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1686104400000|2023-06-07 02:20:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|32
1686104700000|2023-06-07 02:25:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1686105000000|2023-06-07 02:30:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|18
1686105300000|2023-06-07 02:35:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|13
1686105600000|2023-06-07 02:40:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|25
1686105900000|2023-06-07 02:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|4
1686106200000|2023-06-07 02:50:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|6
1686106500000|2023-06-07 02:55:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|15
1686106800000|2023-06-07 03:00:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|15
1686107100000|2023-06-07 03:05:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|18
1686107400000|2023-06-07 03:10:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|2
1686107700000|2023-06-07 03:15:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|8
1686108000000|2023-06-07 03:20:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|4
1686108300000|2023-06-07 03:25:00|7|6.9|7|6.9|7.01|6.91|7|6.9|29
1686108600000|2023-06-07 03:30:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|38
1686108900000|2023-06-07 03:35:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|59
1686109200000|2023-06-07 03:40:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|70
1686109500000|2023-06-07 03:45:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|40
1686109800000|2023-06-07 03:50:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|29
1686110100000|2023-06-07 03:55:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|20
1686110400000|2023-06-07 04:00:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|39
1686110700000|2023-06-07 04:05:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|26
1686111300000|2023-06-07 04:15:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|24
1686111900000|2023-06-07 04:25:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|43
1686112200000|2023-06-07 04:30:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|27
1686112500000|2023-06-07 04:35:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|6
1686112800000|2023-06-07 04:40:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|52
1686113100000|2023-06-07 04:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|40
1686113400000|2023-06-07 04:50:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|5
1686113700000|2023-06-07 04:55:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|18
1686114000000|2023-06-07 05:00:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|37
1686114300000|2023-06-07 05:05:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|3
1686114600000|2023-06-07 05:10:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|9
1686114900000|2023-06-07 05:15:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|60
1686115200000|2023-06-07 05:20:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1686115500000|2023-06-07 05:25:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|14
1686116100000|2023-06-07 05:35:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|11
1686116700000|2023-06-07 05:45:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|54
1686117000000|2023-06-07 05:50:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|97
1686117300000|2023-06-07 05:55:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|46
1686117600000|2023-06-07 06:00:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|44
1686117900000|2023-06-07 06:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|33
1686118200000|2023-06-07 06:10:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|21
1686118500000|2023-06-07 06:15:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|36
1686118800000|2023-06-07 06:20:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|13
1686119100000|2023-06-07 06:25:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|13
1686119400000|2023-06-07 06:30:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|16
1686119700000|2023-06-07 06:35:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|19
1686120000000|2023-06-07 06:40:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|84
1686120300000|2023-06-07 06:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|22
1686120600000|2023-06-07 06:50:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|86
1686120900000|2023-06-07 06:55:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|24
1686121200000|2023-06-07 07:00:00|7|6.9|7|6.9|7.01|6.91|7|6.9|21
1686121500000|2023-06-07 07:05:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|12
1686121800000|2023-06-07 07:10:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|8
1686122100000|2023-06-07 07:15:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|37
1686122400000|2023-06-07 07:20:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|17
1686122700000|2023-06-07 07:25:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|22
1686123000000|2023-06-07 07:30:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|5
1686123300000|2023-06-07 07:35:00|7|6.9|7|6.9|7.01|6.91|7|6.9|7
1686124500000|2023-06-07 07:55:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1686124800000|2023-06-07 08:00:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|4
1686125700000|2023-06-07 08:15:00|7|6.9|7|6.9|7|6.9|6.99|6.89|13
1686126000000|2023-06-07 08:20:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|2
1686126600000|2023-06-07 08:30:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1686126900000|2023-06-07 08:35:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|10
1686127200000|2023-06-07 08:40:00|7|6.9|7|6.9|7|6.9|6.99|6.89|29
1686127500000|2023-06-07 08:45:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|7
1686127800000|2023-06-07 08:50:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|8
1686128100000|2023-06-07 08:55:00|7|6.9|7|6.9|7|6.9|6.99|6.89|3
1686128400000|2023-06-07 09:00:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1686128700000|2023-06-07 09:05:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|3
1686129000000|2023-06-07 09:10:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|4
1686129300000|2023-06-07 09:15:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|26
1686129600000|2023-06-07 09:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|30
1686129900000|2023-06-07 09:25:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|25
1686130200000|2023-06-07 09:30:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|21
1686130500000|2023-06-07 09:35:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|50
1686130800000|2023-06-07 09:40:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|38
1686131100000|2023-06-07 09:45:00|6.96|6.86|6.93|6.83|6.97|6.87|6.93|6.83|20
1686131400000|2023-06-07 09:50:00|6.94|6.84|6.9|6.8|6.94|6.84|6.9|6.8|59
1686131700000|2023-06-07 09:55:00|6.89|6.79|6.87|6.77|6.9|6.8|6.85|6.75|117
1686132000000|2023-06-07 10:00:00|6.86|6.76|6.83|6.73|6.87|6.77|6.81|6.71|128
1686132300000|2023-06-07 10:05:00|6.84|6.74|6.87|6.77|6.87|6.77|6.84|6.74|74
1686132600000|2023-06-07 10:10:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|28
1686132900000|2023-06-07 10:15:00|6.84|6.74|6.82|6.72|6.85|6.75|6.82|6.72|47
1686133200000|2023-06-07 10:20:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|48
1686133500000|2023-06-07 10:25:00|6.81|6.71|6.85|6.75|6.85|6.75|6.81|6.71|15
1686133800000|2023-06-07 10:30:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|50
1686134100000|2023-06-07 10:35:00|6.84|6.74|6.84|6.74|6.85|6.75|6.82|6.72|49
1686134400000|2023-06-07 10:40:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|23
1686134700000|2023-06-07 10:45:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|25
1686135000000|2023-06-07 10:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|46
1686135300000|2023-06-07 10:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|12
1686135600000|2023-06-07 11:00:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|19
1686135900000|2023-06-07 11:05:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|10
1686136200000|2023-06-07 11:10:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|52
1686136500000|2023-06-07 11:15:00|6.86|6.76|6.84|6.74|6.86|6.76|6.83|6.73|35
1686136800000|2023-06-07 11:20:00|6.83|6.73|6.87|6.77|6.87|6.77|6.83|6.73|55
1686137100000|2023-06-07 11:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|21
1686137400000|2023-06-07 11:30:00|6.87|6.77|6.9|6.8|6.9|6.8|6.86|6.76|68
1686137700000|2023-06-07 11:35:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|61
1686138000000|2023-06-07 11:40:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|19
1686138300000|2023-06-07 11:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|57
1686138600000|2023-06-07 11:50:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|60
1686138900000|2023-06-07 11:55:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|41
1686139200000|2023-06-07 12:00:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1686139500000|2023-06-07 12:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.84|6.74|55
1686139800000|2023-06-07 12:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|21
1686140100000|2023-06-07 12:15:00|6.86|6.76|6.86|6.76|6.86|6.76|6.84|6.74|127
1686140400000|2023-06-07 12:20:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|30
1686140700000|2023-06-07 12:25:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|2
1686141000000|2023-06-07 12:30:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|54
1686141300000|2023-06-07 12:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|10
1686141600000|2023-06-07 12:40:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1686141900000|2023-06-07 12:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|14
1686142200000|2023-06-07 12:50:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|60
1686142500000|2023-06-07 12:55:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|60
1686142800000|2023-06-07 13:00:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|40
1686143100000|2023-06-07 13:05:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|18
1686143400000|2023-06-07 13:10:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|57
1686143700000|2023-06-07 13:15:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|52
1686144000000|2023-06-07 13:20:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|15
1686144300000|2023-06-07 13:25:00|6.88|6.78|6.86|6.76|6.88|6.78|6.85|6.75|15
1686144600000|2023-06-07 13:30:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|38
1686144900000|2023-06-07 13:35:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|72
1686145200000|2023-06-07 13:40:00|6.85|6.75|6.82|6.72|6.85|6.75|6.82|6.72|66
1686145500000|2023-06-07 13:45:00|6.83|6.73|6.83|6.73|6.83|6.73|6.8|6.7|17
1686145800000|2023-06-07 13:50:00|6.82|6.72|6.83|6.73|6.85|6.75|6.82|6.72|64
1686146100000|2023-06-07 13:55:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|25
1686146400000|2023-06-07 14:00:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|63
1686146700000|2023-06-07 14:05:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|50
1686147000000|2023-06-07 14:10:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|38
1686147300000|2023-06-07 14:15:00|6.8|6.7|6.82|6.72|6.82|6.72|6.79|6.69|53
1686147600000|2023-06-07 14:20:00|6.83|6.73|6.78|6.68|6.83|6.73|6.78|6.68|44
1686147900000|2023-06-07 14:25:00|6.77|6.67|6.82|6.72|6.82|6.72|6.77|6.67|36
1686148200000|2023-06-07 14:30:00|6.81|6.71|6.78|6.68|6.82|6.72|6.78|6.68|126
1686148500000|2023-06-07 14:35:00|6.79|6.69|6.75|6.65|6.79|6.69|6.72|6.62|155
1686148800000|2023-06-07 14:40:00|6.76|6.66|6.77|6.67|6.78|6.68|6.75|6.65|106
1686149100000|2023-06-07 14:45:00|6.78|6.68|6.75|6.65|6.78|6.68|6.75|6.65|86
1686149400000|2023-06-07 14:50:00|6.76|6.66|6.76|6.66|6.77|6.67|6.74|6.64|91
1686149700000|2023-06-07 14:55:00|6.75|6.65|6.77|6.67|6.77|6.67|6.74|6.64|75
1686150000000|2023-06-07 15:00:00|6.76|6.66|6.76|6.66|6.76|6.66|6.73|6.63|43
1686150300000|2023-06-07 15:05:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|15
1686150600000|2023-06-07 15:10:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|27
1686150900000|2023-06-07 15:15:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|18
1686151200000|2023-06-07 15:20:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|11
1686151500000|2023-06-07 15:25:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|47
1686151800000|2023-06-07 15:30:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|55
1686152100000|2023-06-07 15:35:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|62
1686152400000|2023-06-07 15:40:00|6.8|6.7|6.77|6.67|6.81|6.71|6.77|6.67|102
1686152700000|2023-06-07 15:45:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|46
1686153000000|2023-06-07 15:50:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|99
1686153300000|2023-06-07 15:55:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|55
1686153600000|2023-06-07 16:00:00|6.76|6.66|6.79|6.69|6.79|6.69|6.75|6.65|70
1686153900000|2023-06-07 16:05:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|80
1686154200000|2023-06-07 16:10:00|6.8|6.7|6.77|6.67|6.8|6.7|6.76|6.66|36
1686154500000|2023-06-07 16:15:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|56
1686154800000|2023-06-07 16:20:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|39
1686155100000|2023-06-07 16:25:00|6.77|6.67|6.75|6.65|6.77|6.67|6.74|6.64|83
1686155400000|2023-06-07 16:30:00|6.76|6.66|6.78|6.68|6.78|6.68|6.74|6.64|63
1686155700000|2023-06-07 16:35:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|25
1686156000000|2023-06-07 16:40:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|45
1686156300000|2023-06-07 16:45:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|49
1686156600000|2023-06-07 16:50:00|6.78|6.68|6.78|6.68|6.8|6.7|6.78|6.68|49
1686156900000|2023-06-07 16:55:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|60
1686157200000|2023-06-07 17:00:00|6.79|6.69|6.78|6.68|6.8|6.7|6.78|6.68|10
1686157500000|2023-06-07 17:05:00|6.77|6.67|6.79|6.69|6.8|6.7|6.76|6.66|39
1686157800000|2023-06-07 17:10:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|17
1686158100000|2023-06-07 17:15:00|6.79|6.69|6.79|6.69|6.81|6.71|6.78|6.68|51
1686158400000|2023-06-07 17:20:00|6.8|6.7|6.8|6.7|6.8|6.7|6.78|6.68|25
1686158700000|2023-06-07 17:25:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|46
1686159000000|2023-06-07 17:30:00|6.81|6.71|6.82|6.72|6.83|6.73|6.8|6.7|58
1686159300000|2023-06-07 17:35:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|65
1686159600000|2023-06-07 17:40:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|58
1686159900000|2023-06-07 17:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|19
1686160200000|2023-06-07 17:50:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|6
1686160500000|2023-06-07 17:55:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|15
1686161100000|2023-06-07 18:05:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|16
1686161400000|2023-06-07 18:10:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|18
1686161700000|2023-06-07 18:15:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|8
1686162300000|2023-06-07 18:25:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|4
1686163200000|2023-06-07 18:40:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|32
1686163500000|2023-06-07 18:45:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|2
1686163800000|2023-06-07 18:50:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|21
1686164100000|2023-06-07 18:55:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|16
1686164400000|2023-06-07 19:00:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|5
1686164700000|2023-06-07 19:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|3
1686165000000|2023-06-07 19:10:00|6.79|6.69|6.81|6.71|6.81|6.71|6.79|6.69|7
1686165300000|2023-06-07 19:15:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|22
1686165600000|2023-06-07 19:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|11
1686165900000|2023-06-07 19:25:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|14
1686166200000|2023-06-07 19:30:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|4
1686166500000|2023-06-07 19:35:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|2
1686166800000|2023-06-07 19:40:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686167100000|2023-06-07 19:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|9
1686167400000|2023-06-07 19:50:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|34
1686168000000|2023-06-07 20:00:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|12
1686168300000|2023-06-07 20:05:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|34
1686168600000|2023-06-07 20:10:00|6.81|6.71|6.79|6.69|6.81|6.71|6.79|6.69|7
1686168900000|2023-06-07 20:15:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|32
1686169200000|2023-06-07 20:20:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|12
1686169500000|2023-06-07 20:25:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|10
1686169800000|2023-06-07 20:30:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|19
1686170100000|2023-06-07 20:35:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|28
1686170400000|2023-06-07 20:40:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|5
1686170700000|2023-06-07 20:45:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|26
1686171000000|2023-06-07 20:50:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|22
1686171300000|2023-06-07 20:55:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|8
1686171600000|2023-06-07 21:00:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|2
1686171900000|2023-06-07 21:05:00|6.78|6.68|6.76|6.66|6.79|6.69|6.75|6.65|31
1686172200000|2023-06-07 21:10:00|6.77|6.67|6.79|6.69|6.79|6.69|6.76|6.66|21
1686172500000|2023-06-07 21:15:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|2
1686173100000|2023-06-07 21:25:00|6.8|6.7|6.8|6.7|6.8|6.7|6.8|6.7|1
1686173400000|2023-06-07 21:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|3
1686173700000|2023-06-07 21:35:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|9
1686174000000|2023-06-07 21:40:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|21
1686174600000|2023-06-07 21:50:00|6.76|6.66|6.73|6.63|6.76|6.66|6.73|6.63|4
1686174900000|2023-06-07 21:55:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|26
1686175200000|2023-06-07 22:00:00|6.72|6.62|6.75|6.65|6.75|6.65|6.72|6.62|34
1686175500000|2023-06-07 22:05:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|54
1686175800000|2023-06-07 22:10:00|6.76|6.66|6.78|6.68|6.78|6.68|6.76|6.66|11
1686176100000|2023-06-07 22:15:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|45
1686176400000|2023-06-07 22:20:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|37
1686176700000|2023-06-07 22:25:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|54
1686177000000|2023-06-07 22:30:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|45
1686177300000|2023-06-07 22:35:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|15
1686177600000|2023-06-07 22:40:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|20
1686177900000|2023-06-07 22:45:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|40
1686178200000|2023-06-07 22:50:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|69
1686178500000|2023-06-07 22:55:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|36
1686178800000|2023-06-07 23:00:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|24
1686179100000|2023-06-07 23:05:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|2
1686179400000|2023-06-07 23:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|33
1686179700000|2023-06-07 23:15:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|7
1686180600000|2023-06-07 23:30:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|9
1686180900000|2023-06-07 23:35:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|4
1686181500000|2023-06-07 23:45:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|6
1686181800000|2023-06-07 23:50:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|36
1686182400000|2023-06-08 00:00:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|31
1686182700000|2023-06-08 00:05:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|2
1686183000000|2023-06-08 00:10:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|40
1686183300000|2023-06-08 00:15:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|21
1686183600000|2023-06-08 00:20:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|44
1686183900000|2023-06-08 00:25:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|7
1686184200000|2023-06-08 00:30:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|8
1686184500000|2023-06-08 00:35:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|5
1686184800000|2023-06-08 00:40:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|16
1686185100000|2023-06-08 00:45:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|52
1686185400000|2023-06-08 00:50:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|10
1686185700000|2023-06-08 00:55:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|22
1686186000000|2023-06-08 01:00:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|6
1686186300000|2023-06-08 01:05:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|38
1686186900000|2023-06-08 01:15:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|7
1686187200000|2023-06-08 01:20:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|90
1686187500000|2023-06-08 01:25:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|47
1686187800000|2023-06-08 01:30:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|33
1686188700000|2023-06-08 01:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|11
1686189000000|2023-06-08 01:50:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1686189300000|2023-06-08 01:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|28
1686189900000|2023-06-08 02:05:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|27
1686190200000|2023-06-08 02:10:00|6.81|6.71|6.81|6.71|6.81|6.71|6.81|6.71|1
1686190500000|2023-06-08 02:15:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|4
1686190800000|2023-06-08 02:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|11
1686191100000|2023-06-08 02:25:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|43
1686191400000|2023-06-08 02:30:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|26
1686191700000|2023-06-08 02:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|13
1686192600000|2023-06-08 02:50:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|2
1686192900000|2023-06-08 02:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|9
1686193200000|2023-06-08 03:00:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|5
1686193500000|2023-06-08 03:05:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1686193800000|2023-06-08 03:10:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|37
1686194100000|2023-06-08 03:15:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|7
1686194400000|2023-06-08 03:20:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|35
1686194700000|2023-06-08 03:25:00|6.78|6.68|6.76|6.66|6.79|6.69|6.76|6.66|45
1686195000000|2023-06-08 03:30:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|54
1686195300000|2023-06-08 03:35:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|19
1686195600000|2023-06-08 03:40:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|15
1686195900000|2023-06-08 03:45:00|6.77|6.67|6.78|6.68|6.79|6.69|6.77|6.67|16
1686196200000|2023-06-08 03:50:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|3
1686196500000|2023-06-08 03:55:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|4
1686196800000|2023-06-08 04:00:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|2
1686197100000|2023-06-08 04:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|53
1686197400000|2023-06-08 04:10:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|2
1686198000000|2023-06-08 04:20:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|2
1686198600000|2023-06-08 04:30:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|27
1686198900000|2023-06-08 04:35:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1686199200000|2023-06-08 04:40:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|2
1686199500000|2023-06-08 04:45:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|17
1686199800000|2023-06-08 04:50:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|49
1686200100000|2023-06-08 04:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|10
1686200700000|2023-06-08 05:05:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|19
1686201000000|2023-06-08 05:10:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|20
1686201300000|2023-06-08 05:15:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|17
1686201600000|2023-06-08 05:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|3
1686201900000|2023-06-08 05:25:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|6
1686202200000|2023-06-08 05:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|7
1686202500000|2023-06-08 05:35:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1686202800000|2023-06-08 05:40:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|13
1686203100000|2023-06-08 05:45:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|37
1686203400000|2023-06-08 05:50:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|5
1686203700000|2023-06-08 05:55:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|15
1686204000000|2023-06-08 06:00:00|6.81|6.71|6.79|6.69|6.81|6.71|6.78|6.68|11
1686204300000|2023-06-08 06:05:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1686204600000|2023-06-08 06:10:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1686204900000|2023-06-08 06:15:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|12
1686205200000|2023-06-08 06:20:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|12
1686205500000|2023-06-08 06:25:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|17
1686205800000|2023-06-08 06:30:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|19
1686206400000|2023-06-08 06:40:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|14
1686206700000|2023-06-08 06:45:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|21
1686207000000|2023-06-08 06:50:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1686207600000|2023-06-08 07:00:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|19
1686207900000|2023-06-08 07:05:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|24
1686208500000|2023-06-08 07:15:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686208800000|2023-06-08 07:20:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|3
1686209100000|2023-06-08 07:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|7
1686209400000|2023-06-08 07:30:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1686209700000|2023-06-08 07:35:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686210300000|2023-06-08 07:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1686212400000|2023-06-08 08:20:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1686212700000|2023-06-08 08:25:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686213000000|2023-06-08 08:30:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1686213300000|2023-06-08 08:35:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1686213900000|2023-06-08 08:45:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|17
1686214200000|2023-06-08 08:50:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|4
1686214800000|2023-06-08 09:00:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1686215100000|2023-06-08 09:05:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686216600000|2023-06-08 09:30:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|28
1686216900000|2023-06-08 09:35:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1686217500000|2023-06-08 09:45:00|6.81|6.71|6.81|6.71|6.81|6.71|6.81|6.71|1
1686217800000|2023-06-08 09:50:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|2
1686219000000|2023-06-08 10:10:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|2
1686219300000|2023-06-08 10:15:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1686219600000|2023-06-08 10:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|17
1686219900000|2023-06-08 10:25:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|2
1686220500000|2023-06-08 10:35:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1686220800000|2023-06-08 10:40:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1686221100000|2023-06-08 10:45:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|3
1686221400000|2023-06-08 10:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|9
1686221700000|2023-06-08 10:55:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|11
1686222000000|2023-06-08 11:00:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686222300000|2023-06-08 11:05:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1686222600000|2023-06-08 11:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1686222900000|2023-06-08 11:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1686223500000|2023-06-08 11:25:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|7
1686223800000|2023-06-08 11:30:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|10
1686224100000|2023-06-08 11:35:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|5
1686224400000|2023-06-08 11:40:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|5
1686224700000|2023-06-08 11:45:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|24
1686225000000|2023-06-08 11:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|11
1686225600000|2023-06-08 12:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1686225900000|2023-06-08 12:05:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1686226200000|2023-06-08 12:10:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|28
1686226500000|2023-06-08 12:15:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|8
1686226800000|2023-06-08 12:20:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|3
1686227100000|2023-06-08 12:25:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686227400000|2023-06-08 12:30:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|44
1686227700000|2023-06-08 12:35:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|10
1686228000000|2023-06-08 12:40:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|33
1686228300000|2023-06-08 12:45:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|20
1686228600000|2023-06-08 12:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|17
1686228900000|2023-06-08 12:55:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|16
1686229200000|2023-06-08 13:00:00|6.88|6.78|6.84|6.74|6.88|6.78|6.84|6.74|15
1686229500000|2023-06-08 13:05:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|15
1686229800000|2023-06-08 13:10:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|26
1686230100000|2023-06-08 13:15:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1686230400000|2023-06-08 13:20:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|16
1686230700000|2023-06-08 13:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1686231000000|2023-06-08 13:30:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|32
1686231300000|2023-06-08 13:35:00|6.84|6.74|6.87|6.77|6.87|6.77|6.84|6.74|18
1686231600000|2023-06-08 13:40:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|2
1686231900000|2023-06-08 13:45:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1686232200000|2023-06-08 13:50:00|6.85|6.75|6.85|6.75|6.87|6.77|6.85|6.75|17
1686232500000|2023-06-08 13:55:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|17
1686232800000|2023-06-08 14:00:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|11
1686233100000|2023-06-08 14:05:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1686233400000|2023-06-08 14:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1686233700000|2023-06-08 14:15:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|19
1686234000000|2023-06-08 14:20:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|16
1686234300000|2023-06-08 14:25:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|14
1686234600000|2023-06-08 14:30:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|59
1686234900000|2023-06-08 14:35:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|18
1686235200000|2023-06-08 14:40:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|5
1686235500000|2023-06-08 14:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|5
1686235800000|2023-06-08 14:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|22
1686236100000|2023-06-08 14:55:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|17
1686236400000|2023-06-08 15:00:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|26
1686236700000|2023-06-08 15:05:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|24
1686237000000|2023-06-08 15:10:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|9
1686237600000|2023-06-08 15:20:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|27
1686237900000|2023-06-08 15:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|22
1686238200000|2023-06-08 15:30:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1686238800000|2023-06-08 15:40:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|25
1686239100000|2023-06-08 15:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|14
1686239400000|2023-06-08 15:50:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|5
1686239700000|2023-06-08 15:55:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|31
1686240000000|2023-06-08 16:00:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|9
1686240300000|2023-06-08 16:05:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|49
1686240600000|2023-06-08 16:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|8
1686240900000|2023-06-08 16:15:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|18
1686241200000|2023-06-08 16:20:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|6
1686241500000|2023-06-08 16:25:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|20
1686241800000|2023-06-08 16:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|5
1686242100000|2023-06-08 16:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|7
1686242400000|2023-06-08 16:40:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|24
1686242700000|2023-06-08 16:45:00|6.81|6.71|6.79|6.69|6.82|6.72|6.79|6.69|67
1686243000000|2023-06-08 16:50:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|32
1686243300000|2023-06-08 16:55:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|47
1686243600000|2023-06-08 17:00:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|41
1686243900000|2023-06-08 17:05:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|48
1686244200000|2023-06-08 17:10:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|18
1686244500000|2023-06-08 17:15:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|30
1686244800000|2023-06-08 17:20:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1686245100000|2023-06-08 17:25:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|53
1686245400000|2023-06-08 17:30:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|16
1686246000000|2023-06-08 17:40:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|68
1686246300000|2023-06-08 17:45:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|58
1686246600000|2023-06-08 17:50:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|47
1686246900000|2023-06-08 17:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|14
1686247200000|2023-06-08 18:00:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|15
1686247800000|2023-06-08 18:10:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|15
1686248700000|2023-06-08 18:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|15
1686249000000|2023-06-08 18:30:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|14
1686249300000|2023-06-08 18:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686249600000|2023-06-08 18:40:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|15
1686249900000|2023-06-08 18:45:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|19
1686250200000|2023-06-08 18:50:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|24
1686250500000|2023-06-08 18:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|12
1686250800000|2023-06-08 19:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1686251100000|2023-06-08 19:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1686251400000|2023-06-08 19:10:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1686252000000|2023-06-08 19:20:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|23
1686252300000|2023-06-08 19:25:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|33
1686252600000|2023-06-08 19:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|12
1686252900000|2023-06-08 19:35:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|33
1686253200000|2023-06-08 19:40:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|23
1686253500000|2023-06-08 19:45:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|18
1686253800000|2023-06-08 19:50:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|14
1686254100000|2023-06-08 19:55:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|26
1686254700000|2023-06-08 20:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1686255600000|2023-06-08 20:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|12
1686255900000|2023-06-08 20:25:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|12
1686256200000|2023-06-08 20:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1686256500000|2023-06-08 20:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|13
1686256800000|2023-06-08 20:40:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686257100000|2023-06-08 20:45:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|7
1686257400000|2023-06-08 20:50:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|36
1686257700000|2023-06-08 20:55:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|52
1686258300000|2023-06-08 21:05:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1686258900000|2023-06-08 21:15:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|6
1686259800000|2023-06-08 21:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|7
1686260100000|2023-06-08 21:35:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|25
1686260400000|2023-06-08 21:40:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1686260700000|2023-06-08 21:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|12
1686261000000|2023-06-08 21:50:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|4
1686261600000|2023-06-08 22:00:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|24
1686261900000|2023-06-08 22:05:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|7
1686262500000|2023-06-08 22:15:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|9
1686262800000|2023-06-08 22:20:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|22
1686263400000|2023-06-08 22:30:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|45
1686263700000|2023-06-08 22:35:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|10
1686264000000|2023-06-08 22:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|11
1686264300000|2023-06-08 22:45:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|43
1686264600000|2023-06-08 22:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|33
1686264900000|2023-06-08 22:55:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|33
1686265200000|2023-06-08 23:00:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|19
1686265500000|2023-06-08 23:05:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1686265800000|2023-06-08 23:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1686266100000|2023-06-08 23:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1686266400000|2023-06-08 23:20:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|15
1686266700000|2023-06-08 23:25:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|7
1686267000000|2023-06-08 23:30:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1686267300000|2023-06-08 23:35:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|11
1686267600000|2023-06-08 23:40:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|4
1686267900000|2023-06-08 23:45:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686268200000|2023-06-08 23:50:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1686268500000|2023-06-08 23:55:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686268800000|2023-06-09 00:00:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1686269400000|2023-06-09 00:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|34
1686269700000|2023-06-09 00:15:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|18
1686270000000|2023-06-09 00:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|22
1686270300000|2023-06-09 00:25:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|7
1686270600000|2023-06-09 00:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|9
1686270900000|2023-06-09 00:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|4
1686271200000|2023-06-09 00:40:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|4
1686271500000|2023-06-09 00:45:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686271800000|2023-06-09 00:50:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|34
1686272100000|2023-06-09 00:55:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|31
1686272400000|2023-06-09 01:00:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|15
1686272700000|2023-06-09 01:05:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1686273300000|2023-06-09 01:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1686273600000|2023-06-09 01:20:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|14
1686274200000|2023-06-09 01:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|16
1686274500000|2023-06-09 01:35:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|4
1686274800000|2023-06-09 01:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|5
1686275100000|2023-06-09 01:45:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|3
1686275400000|2023-06-09 01:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|11
1686275700000|2023-06-09 01:55:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|17
1686276000000|2023-06-09 02:00:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|4
1686276300000|2023-06-09 02:05:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|9
1686276600000|2023-06-09 02:10:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|11
1686276900000|2023-06-09 02:15:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|5
1686277200000|2023-06-09 02:20:00|6.84|6.74|6.81|6.71|6.85|6.75|6.78|6.68|78
1686277500000|2023-06-09 02:25:00|6.8|6.7|6.84|6.74|6.84|6.74|6.8|6.7|37
1686277800000|2023-06-09 02:30:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|48
1686278100000|2023-06-09 02:35:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|26
1686278400000|2023-06-09 02:40:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|28
1686278700000|2023-06-09 02:45:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|33
1686279000000|2023-06-09 02:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|29
1686279300000|2023-06-09 02:55:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|12
1686279900000|2023-06-09 03:05:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|11
1686280200000|2023-06-09 03:10:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|15
1686280500000|2023-06-09 03:15:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|24
1686280800000|2023-06-09 03:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|57
1686281100000|2023-06-09 03:25:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|14
1686281400000|2023-06-09 03:30:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|10
1686281700000|2023-06-09 03:35:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|28
1686282000000|2023-06-09 03:40:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|20
1686282300000|2023-06-09 03:45:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1686282600000|2023-06-09 03:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|8
1686283200000|2023-06-09 04:00:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1686283500000|2023-06-09 04:05:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|11
1686283800000|2023-06-09 04:10:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|30
1686284100000|2023-06-09 04:15:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|18
1686284400000|2023-06-09 04:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686285600000|2023-06-09 04:40:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|32
1686286200000|2023-06-09 04:50:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|53
1686287100000|2023-06-09 05:05:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|10
1686287400000|2023-06-09 05:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|50
1686287700000|2023-06-09 05:15:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|14
1686288000000|2023-06-09 05:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|4
1686288300000|2023-06-09 05:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|8
1686288600000|2023-06-09 05:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|21
1686289200000|2023-06-09 05:40:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1686289500000|2023-06-09 05:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|14
1686289800000|2023-06-09 05:50:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|10
1686290100000|2023-06-09 05:55:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|6
1686291300000|2023-06-09 06:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|9
1686291600000|2023-06-09 06:20:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|14
1686291900000|2023-06-09 06:25:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|35
1686292200000|2023-06-09 06:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|5
1686292500000|2023-06-09 06:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1686293100000|2023-06-09 06:45:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|5
1686293400000|2023-06-09 06:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|9
1686293700000|2023-06-09 06:55:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|28
1686294000000|2023-06-09 07:00:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|50
1686294600000|2023-06-09 07:10:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|3
1686294900000|2023-06-09 07:15:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|21
1686295200000|2023-06-09 07:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|23
1686295500000|2023-06-09 07:25:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|12
1686295800000|2023-06-09 07:30:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|17
1686296100000|2023-06-09 07:35:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|12
1686296400000|2023-06-09 07:40:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|30
1686296700000|2023-06-09 07:45:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|19
1686297600000|2023-06-09 08:00:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|7
1686297900000|2023-06-09 08:05:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|8
1686298200000|2023-06-09 08:10:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686298500000|2023-06-09 08:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|7
1686299100000|2023-06-09 08:25:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|30
1686299400000|2023-06-09 08:30:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|24
1686299700000|2023-06-09 08:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1686300000000|2023-06-09 08:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|3
1686300300000|2023-06-09 08:45:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686301500000|2023-06-09 09:05:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1686301800000|2023-06-09 09:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1686302100000|2023-06-09 09:15:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|32
1686302400000|2023-06-09 09:20:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|95
1686302700000|2023-06-09 09:25:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|36
1686303000000|2023-06-09 09:30:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|11
1686303300000|2023-06-09 09:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|14
1686303600000|2023-06-09 09:40:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|15
1686303900000|2023-06-09 09:45:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|8
1686304200000|2023-06-09 09:50:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1686304800000|2023-06-09 10:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|5
1686305400000|2023-06-09 10:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|13
1686305700000|2023-06-09 10:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1686306000000|2023-06-09 10:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|13
1686306300000|2023-06-09 10:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|11
1686306600000|2023-06-09 10:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|5
1686306900000|2023-06-09 10:35:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|28
1686307200000|2023-06-09 10:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|13
1686307500000|2023-06-09 10:45:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1686308100000|2023-06-09 10:55:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|5
1686308400000|2023-06-09 11:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|11
1686309000000|2023-06-09 11:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1686309300000|2023-06-09 11:15:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1686309600000|2023-06-09 11:20:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686309900000|2023-06-09 11:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1686310200000|2023-06-09 11:30:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1686310500000|2023-06-09 11:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686311100000|2023-06-09 11:45:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|15
1686311700000|2023-06-09 11:55:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1686312600000|2023-06-09 12:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1686313500000|2023-06-09 12:25:00|6.86|6.76|6.91|6.81|6.95|6.85|6.86|6.76|54
1686313800000|2023-06-09 12:30:00|6.9|6.8|6.95|6.85|6.95|6.85|6.9|6.8|58
1686314100000|2023-06-09 12:35:00|6.94|6.84|6.99|6.89|7.01|6.91|6.94|6.84|60
1686314400000|2023-06-09 12:40:00|7|6.9|6.99|6.89|7|6.9|6.96|6.86|62
1686314700000|2023-06-09 12:45:00|6.98|6.88|7.02|6.92|7.03|6.93|6.98|6.88|59
1686315000000|2023-06-09 12:50:00|7.01|6.91|7.03|6.93|7.03|6.93|7|6.9|49
1686315300000|2023-06-09 12:55:00|7.02|6.92|7.06|6.96|7.06|6.96|7.02|6.92|69
1686315600000|2023-06-09 13:00:00|7.05|6.95|7.11|7.01|7.11|7.01|7.05|6.95|55
1686315900000|2023-06-09 13:05:00|7.1|7|7.13|7.03|7.17|7.07|7.1|7|86
1686316200000|2023-06-09 13:10:00|7.12|7.02|7.11|7.01|7.14|7.04|7.1|7|66
1686316500000|2023-06-09 13:15:00|7.12|7.02|7.14|7.04|7.15|7.05|7.12|7.02|55
1686316800000|2023-06-09 13:20:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|21
1686317100000|2023-06-09 13:25:00|7.14|7.04|7.13|7.03|7.15|7.05|7.12|7.02|56
1686317400000|2023-06-09 13:30:00|7.12|7.02|7.1|7|7.13|7.03|7.08|6.98|169
1686317700000|2023-06-09 13:35:00|7.09|6.99|7.09|6.99|7.11|7.01|7.08|6.98|59
1686318000000|2023-06-09 13:40:00|7.1|7|7.1|7|7.13|7.03|7.09|6.99|25
1686318300000|2023-06-09 13:45:00|7.11|7.01|7.1|7|7.13|7.03|7.1|7|36
1686318600000|2023-06-09 13:50:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|42
1686318900000|2023-06-09 13:55:00|7.09|6.99|7.08|6.98|7.11|7.01|7.07|6.97|30
1686319200000|2023-06-09 14:00:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|76
1686319500000|2023-06-09 14:05:00|7.07|6.97|7.03|6.93|7.07|6.97|7.03|6.93|67
1686319800000|2023-06-09 14:10:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|54
1686320100000|2023-06-09 14:15:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|19
1686320400000|2023-06-09 14:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|7
1686320700000|2023-06-09 14:25:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|16
1686321000000|2023-06-09 14:30:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|4
1686321300000|2023-06-09 14:35:00|7|6.9|7|6.9|7.01|6.91|7|6.9|41
1686321600000|2023-06-09 14:40:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|47
1686321900000|2023-06-09 14:45:00|6.98|6.88|7|6.9|7.01|6.91|6.98|6.88|33
1686322200000|2023-06-09 14:50:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|7
1686322500000|2023-06-09 14:55:00|7.02|6.92|7.01|6.91|7.03|6.93|7|6.9|18
1686322800000|2023-06-09 15:00:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|18
1686323100000|2023-06-09 15:05:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|29
1686323400000|2023-06-09 15:10:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|85
1686323700000|2023-06-09 15:15:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|41
1686324000000|2023-06-09 15:20:00|7.01|6.91|7.01|6.91|7.03|6.93|7|6.9|61
1686324300000|2023-06-09 15:25:00|7|6.9|6.98|6.88|7.01|6.91|6.98|6.88|53
1686324600000|2023-06-09 15:30:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|43
1686324900000|2023-06-09 15:35:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|41
1686325200000|2023-06-09 15:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|106
1686325500000|2023-06-09 15:45:00|6.97|6.87|6.95|6.85|6.97|6.87|6.94|6.84|61
1686325800000|2023-06-09 15:50:00|6.94|6.84|6.94|6.84|6.96|6.86|6.93|6.83|45
1686326100000|2023-06-09 15:55:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|32
1686326400000|2023-06-09 16:00:00|6.93|6.83|6.94|6.84|6.94|6.84|6.91|6.81|40
1686326700000|2023-06-09 16:05:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|66
1686327000000|2023-06-09 16:10:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|30
1686327300000|2023-06-09 16:15:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|35
1686327600000|2023-06-09 16:20:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|3
1686327900000|2023-06-09 16:25:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|35
1686328200000|2023-06-09 16:30:00|6.94|6.84|6.94|6.84|6.95|6.85|6.92|6.82|19
1686328500000|2023-06-09 16:35:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|9
1686328800000|2023-06-09 16:40:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|25
1686329100000|2023-06-09 16:45:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|8
1686329400000|2023-06-09 16:50:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|25
1686329700000|2023-06-09 16:55:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|78
1686330000000|2023-06-09 17:00:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|8
1686330300000|2023-06-09 17:05:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|27
1686330600000|2023-06-09 17:10:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|59
1686330900000|2023-06-09 17:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|63
1686331200000|2023-06-09 17:20:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|11
1686331500000|2023-06-09 17:25:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|41
1686331800000|2023-06-09 17:30:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|14
1686332400000|2023-06-09 17:40:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|5
1686332700000|2023-06-09 17:45:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|40
1686333000000|2023-06-09 17:50:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|12
1686333300000|2023-06-09 17:55:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|13
1686333600000|2023-06-09 18:00:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|23
1686333900000|2023-06-09 18:05:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|13
1686334200000|2023-06-09 18:10:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|47
1686334800000|2023-06-09 18:20:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|77
1686335100000|2023-06-09 18:25:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|47
1686335400000|2023-06-09 18:30:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|58
1686335700000|2023-06-09 18:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|15
1686336000000|2023-06-09 18:40:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|40
1686336300000|2023-06-09 18:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|49
1686336600000|2023-06-09 18:50:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|20
1686337200000|2023-06-09 19:00:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|48
1686337500000|2023-06-09 19:05:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|39
1686337800000|2023-06-09 19:10:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|47
1686338100000|2023-06-09 19:15:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|20
1686338400000|2023-06-09 19:20:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|5
1686338700000|2023-06-09 19:25:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|28
1686339000000|2023-06-09 19:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|11
1686339300000|2023-06-09 19:35:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|21
1686339600000|2023-06-09 19:40:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|28
1686339900000|2023-06-09 19:45:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|13
1686340200000|2023-06-09 19:50:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|23
1686340500000|2023-06-09 19:55:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|35
1686340800000|2023-06-09 20:00:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|35
1686341100000|2023-06-09 20:05:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|19
1686341400000|2023-06-09 20:10:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|28
1686341700000|2023-06-09 20:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1686342000000|2023-06-09 20:20:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|4
1686342300000|2023-06-09 20:25:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|2
1686342600000|2023-06-09 20:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|3
1686342900000|2023-06-09 20:35:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|5
1686343200000|2023-06-09 20:40:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|7
1686343500000|2023-06-09 20:45:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|28
1686343800000|2023-06-09 20:50:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|19
1686344100000|2023-06-09 20:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|9
1686378900000|2023-06-10 06:35:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1686380400000|2023-06-10 07:00:00|6.03|5.93|6.01|5.91|6.04|5.94|6|5.9|65
1686380700000|2023-06-10 07:05:00|6.02|5.92|6.02|5.92|6.03|5.93|5.99|5.89|37
1686381000000|2023-06-10 07:10:00|6.03|5.93|6.04|5.94|6.04|5.94|6|5.9|40
1686381300000|2023-06-10 07:15:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|19
1686381600000|2023-06-10 07:20:00|6.02|5.92|6.05|5.95|6.06|5.96|6.01|5.91|46
1686381900000|2023-06-10 07:25:00|6.06|5.96|6.09|5.99|6.09|5.99|6.06|5.96|50
1686382200000|2023-06-10 07:30:00|6.08|5.98|6.08|5.98|6.09|5.99|6.06|5.96|31
1686382500000|2023-06-10 07:35:00|6.07|5.97|6.06|5.96|6.08|5.98|6.05|5.95|10
1686382800000|2023-06-10 07:40:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|12
1686383100000|2023-06-10 07:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|15
1686383400000|2023-06-10 07:50:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|29
1686383700000|2023-06-10 07:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|11
1686384000000|2023-06-10 08:00:00|6.06|5.96|6.04|5.94|6.08|5.98|6.01|5.91|89
1686384300000|2023-06-10 08:05:00|6.05|5.95|6.04|5.94|6.05|5.95|6.02|5.92|56
1686384600000|2023-06-10 08:10:00|6.03|5.93|6.06|5.96|6.06|5.96|6.03|5.93|68
1686384900000|2023-06-10 08:15:00|6.05|5.95|6.03|5.93|6.06|5.96|6.03|5.93|27
1686385200000|2023-06-10 08:20:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|50
1686385500000|2023-06-10 08:25:00|6.04|5.94|6.07|5.97|6.07|5.97|6.03|5.93|52
1686385800000|2023-06-10 08:30:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|39
1686386100000|2023-06-10 08:35:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|5
1686386400000|2023-06-10 08:40:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|7
1686386700000|2023-06-10 08:45:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|6
1686387000000|2023-06-10 08:50:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1686387300000|2023-06-10 08:55:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|19
1686387600000|2023-06-10 09:00:00|6.08|5.98|6.04|5.94|6.08|5.98|6.04|5.94|19
1686387900000|2023-06-10 09:05:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|5
1686388200000|2023-06-10 09:10:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|41
1686388500000|2023-06-10 09:15:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|29
1686388800000|2023-06-10 09:20:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|10
1686389100000|2023-06-10 09:25:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|14
1686389400000|2023-06-10 09:30:00|6.02|5.92|6.04|5.94|6.05|5.95|6.02|5.92|11
1686389700000|2023-06-10 09:35:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|10
1686390000000|2023-06-10 09:40:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|4
1686390300000|2023-06-10 09:45:00|6.03|5.93|6.05|5.95|6.05|5.95|6.03|5.93|35
1686390600000|2023-06-10 09:50:00|6.04|5.94|6.02|5.92|6.05|5.95|6.02|5.92|39
1686390900000|2023-06-10 09:55:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|13
1686391200000|2023-06-10 10:00:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|24
1686391500000|2023-06-10 10:05:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|5
1686391800000|2023-06-10 10:10:00|6.03|5.93|6|5.9|6.03|5.93|5.99|5.89|26
1686392100000|2023-06-10 10:15:00|5.99|5.89|6.02|5.92|6.02|5.92|5.99|5.89|32
1686392400000|2023-06-10 10:20:00|6.01|5.91|5.99|5.89|6.02|5.92|5.98|5.88|27
1686392700000|2023-06-10 10:25:00|6|5.9|6|5.9|6|5.9|5.99|5.89|41
1686393000000|2023-06-10 10:30:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|32
1686393300000|2023-06-10 10:35:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|26
1686393600000|2023-06-10 10:40:00|6.01|5.91|6.01|5.91|6.01|5.91|5.99|5.89|27
1686393900000|2023-06-10 10:45:00|6|5.9|6.02|5.92|6.02|5.92|6|5.9|9
1686394200000|2023-06-10 10:50:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|10
1686394500000|2023-06-10 10:55:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|29
1686394800000|2023-06-10 11:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|15
1686395100000|2023-06-10 11:05:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|10
1686395400000|2023-06-10 11:10:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|6
1686395700000|2023-06-10 11:15:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|13
1686396000000|2023-06-10 11:20:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|5
1686396300000|2023-06-10 11:25:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|11
1686396600000|2023-06-10 11:30:00|6|5.9|6|5.9|6.01|5.91|6|5.9|35
1686396900000|2023-06-10 11:35:00|6.01|5.91|6.02|5.92|6.02|5.92|6|5.9|24
1686397200000|2023-06-10 11:40:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|9
1686397500000|2023-06-10 11:45:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|30
1686397800000|2023-06-10 11:50:00|6.04|5.94|6.06|5.96|6.06|5.96|6.03|5.93|19
1686398100000|2023-06-10 11:55:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|13
1686398400000|2023-06-10 12:00:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|14
1686398700000|2023-06-10 12:05:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|11
1686399000000|2023-06-10 12:10:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|25
1686399300000|2023-06-10 12:15:00|6.02|5.92|6.01|5.91|6.02|5.92|6|5.9|30
1686399600000|2023-06-10 12:20:00|6|5.9|5.99|5.89|6.01|5.91|5.99|5.89|24
1686399900000|2023-06-10 12:25:00|6|5.9|6|5.9|6|5.9|5.99|5.89|7
1686400200000|2023-06-10 12:30:00|6.01|5.91|6.02|5.92|6.03|5.93|6|5.9|8
1686400500000|2023-06-10 12:35:00|6.01|5.91|5.99|5.89|6.01|5.91|5.98|5.88|31
1686400800000|2023-06-10 12:40:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|6
1686401100000|2023-06-10 12:45:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|20
1686401400000|2023-06-10 12:50:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1686401700000|2023-06-10 12:55:00|5.98|5.88|5.95|5.85|5.99|5.89|5.94|5.84|26
1686402000000|2023-06-10 13:00:00|5.96|5.86|5.95|5.85|5.97|5.87|5.93|5.83|58
1686402300000|2023-06-10 13:05:00|5.96|5.86|5.94|5.84|5.97|5.87|5.94|5.84|55
1686402600000|2023-06-10 13:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.92|5.82|32
1686402900000|2023-06-10 13:15:00|5.95|5.85|5.98|5.88|5.98|5.88|5.94|5.84|12
1686403200000|2023-06-10 13:20:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|28
1686403500000|2023-06-10 13:25:00|5.99|5.89|6.01|5.91|6.01|5.91|5.98|5.88|59
1686403800000|2023-06-10 13:30:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|39
1686404100000|2023-06-10 13:35:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|13
1686404400000|2023-06-10 13:40:00|6.02|5.92|6.02|5.92|6.02|5.92|6|5.9|33
1686404700000|2023-06-10 13:45:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|22
1686405000000|2023-06-10 13:50:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|5
1686405300000|2023-06-10 13:55:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|34
1686405600000|2023-06-10 14:00:00|6.02|5.92|6.06|5.96|6.07|5.97|6.01|5.91|33
1686405900000|2023-06-10 14:05:00|6.05|5.95|6.01|5.91|6.06|5.96|6.01|5.91|45
1686406200000|2023-06-10 14:10:00|6.02|5.92|6.04|5.94|6.04|5.94|6.01|5.91|39
1686406500000|2023-06-10 14:15:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|45
1686406800000|2023-06-10 14:20:00|6.04|5.94|6.04|5.94|6.05|5.95|6.02|5.92|43
1686407100000|2023-06-10 14:25:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|24
1686407400000|2023-06-10 14:30:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|23
1686407700000|2023-06-10 14:35:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|30
1686408000000|2023-06-10 14:40:00|6.08|5.98|6.08|5.98|6.09|5.99|6.06|5.96|15
1686408300000|2023-06-10 14:45:00|6.07|5.97|6.05|5.95|6.08|5.98|6.04|5.94|59
1686408600000|2023-06-10 14:50:00|6.04|5.94|6.06|5.96|6.06|5.96|6.04|5.94|23
1686408900000|2023-06-10 14:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|15
1686409200000|2023-06-10 15:00:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|23
1686409500000|2023-06-10 15:05:00|6.05|5.95|6.08|5.98|6.08|5.98|6.05|5.95|12
1686409800000|2023-06-10 15:10:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|18
1686410100000|2023-06-10 15:15:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|31
1686410400000|2023-06-10 15:20:00|6.06|5.96|6.06|5.96|6.08|5.98|6.06|5.96|13
1686410700000|2023-06-10 15:25:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|16
1686411000000|2023-06-10 15:30:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|26
1686411300000|2023-06-10 15:35:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|10
1686411600000|2023-06-10 15:40:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|9
1686411900000|2023-06-10 15:45:00|6.08|5.98|6.09|5.99|6.09|5.99|6.07|5.97|22
1686412200000|2023-06-10 15:50:00|6.08|5.98|6.06|5.96|6.09|5.99|6.05|5.95|27
1686412500000|2023-06-10 15:55:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|37
1686412800000|2023-06-10 16:00:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|27
1686413100000|2023-06-10 16:05:00|6.07|5.97|6.09|5.99|6.1|6|6.07|5.97|37
1686413400000|2023-06-10 16:10:00|6.08|5.98|6.06|5.96|6.09|5.99|6.06|5.96|31
1686413700000|2023-06-10 16:15:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|44
1686414000000|2023-06-10 16:20:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|2
1686414300000|2023-06-10 16:25:00|6.09|5.99|6.08|5.98|6.09|5.99|6.07|5.97|20
1686414600000|2023-06-10 16:30:00|6.09|5.99|6.1|6|6.13|6.03|6.08|5.98|40
1686414900000|2023-06-10 16:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.09|5.99|45
1686415200000|2023-06-10 16:40:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|45
1686415500000|2023-06-10 16:45:00|6.11|6.01|6.12|6.02|6.12|6.02|6.09|5.99|38
1686415800000|2023-06-10 16:50:00|6.11|6.01|6.12|6.02|6.14|6.04|6.11|6.01|26
1686416100000|2023-06-10 16:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|19
1686416400000|2023-06-10 17:00:00|6.12|6.02|6.12|6.02|6.13|6.03|6.07|5.97|75
1686416700000|2023-06-10 17:05:00|6.13|6.03|6.17|6.07|6.21|6.11|6.12|6.02|93
1686417000000|2023-06-10 17:10:00|6.16|6.06|6.15|6.05|6.18|6.08|6.13|6.03|58
1686417300000|2023-06-10 17:15:00|6.14|6.04|6.18|6.08|6.19|6.09|6.13|6.03|51
1686417600000|2023-06-10 17:20:00|6.17|6.07|6.19|6.09|6.19|6.09|6.16|6.06|89
1686417900000|2023-06-10 17:25:00|6.18|6.08|6.18|6.08|6.19|6.09|6.16|6.06|65
1686418200000|2023-06-10 17:30:00|6.19|6.09|6.26|6.16|6.26|6.16|6.18|6.08|96
1686418500000|2023-06-10 17:35:00|6.25|6.15|6.27|6.17|6.27|6.17|6.24|6.14|119
1686418800000|2023-06-10 17:40:00|6.28|6.18|6.31|6.21|6.31|6.21|6.27|6.17|110
1686419100000|2023-06-10 17:45:00|6.3|6.2|6.24|6.14|6.31|6.21|6.23|6.13|147
1686419400000|2023-06-10 17:50:00|6.25|6.15|6.25|6.15|6.27|6.17|6.21|6.11|73
1686419700000|2023-06-10 17:55:00|6.26|6.16|6.27|6.17|6.28|6.18|6.25|6.15|32
1686420000000|2023-06-10 18:00:00|6.28|6.18|6.25|6.15|6.29|6.19|6.22|6.12|66
1686420300000|2023-06-10 18:05:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|42
1686420600000|2023-06-10 18:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|49
1686420900000|2023-06-10 18:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|66
1686421200000|2023-06-10 18:20:00|6.21|6.11|6.11|6.01|6.24|6.14|6.07|5.97|135
1686421500000|2023-06-10 18:25:00|6.1|6|6.14|6.04|6.15|6.05|6.07|5.97|139
1686421800000|2023-06-10 18:30:00|6.13|6.03|6.18|6.08|6.19|6.09|6.13|6.03|74
1686422100000|2023-06-10 18:35:00|6.19|6.09|6.17|6.07|6.21|6.11|6.16|6.06|95
1686422400000|2023-06-10 18:40:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|67
1686422700000|2023-06-10 18:45:00|6.19|6.09|6.17|6.07|6.19|6.09|6.17|6.07|67
1686423000000|2023-06-10 18:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.16|6.06|37
1686423300000|2023-06-10 18:55:00|6.17|6.07|6.15|6.05|6.19|6.09|6.15|6.05|59
1686423600000|2023-06-10 19:00:00|6.16|6.06|6.17|6.07|6.18|6.08|6.15|6.05|46
1686423900000|2023-06-10 19:05:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|8
1686424200000|2023-06-10 19:10:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|30
1686424500000|2023-06-10 19:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.13|6.03|34
1686424800000|2023-06-10 19:20:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|22
1686425100000|2023-06-10 19:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|5
1686425400000|2023-06-10 19:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1686425700000|2023-06-10 19:35:00|6.16|6.06|6.17|6.07|6.18|6.08|6.15|6.05|24
1686426000000|2023-06-10 19:40:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|6
1686426300000|2023-06-10 19:45:00|6.18|6.08|6.19|6.09|6.19|6.09|6.16|6.06|22
1686426600000|2023-06-10 19:50:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1686426900000|2023-06-10 19:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|39
1686427200000|2023-06-10 20:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|14
1686427500000|2023-06-10 20:05:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|19
1686427800000|2023-06-10 20:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|19
1686428100000|2023-06-10 20:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|15
1686428400000|2023-06-10 20:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1686428700000|2023-06-10 20:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|16
1686429000000|2023-06-10 20:30:00|6.21|6.11|6.22|6.12|6.23|6.13|6.18|6.08|44
1686429300000|2023-06-10 20:35:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|17
1686429600000|2023-06-10 20:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|11
1686429900000|2023-06-10 20:45:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|19
1686430200000|2023-06-10 20:50:00|6.2|6.1|6.2|6.1|6.21|6.11|6.18|6.08|43
1686430500000|2023-06-10 20:55:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|9
1686430800000|2023-06-10 21:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|20
1686431100000|2023-06-10 21:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|25
1686431400000|2023-06-10 21:10:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|16
1686431700000|2023-06-10 21:15:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|6
1686432000000|2023-06-10 21:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|7
1686432300000|2023-06-10 21:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|10
1686432600000|2023-06-10 21:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1686432900000|2023-06-10 21:35:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|3
1686433200000|2023-06-10 21:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1686433500000|2023-06-10 21:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|14
1686433800000|2023-06-10 21:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1686434100000|2023-06-10 21:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|13
1686434400000|2023-06-10 22:00:00|6.2|6.1|6.22|6.12|6.22|6.12|6.19|6.09|13
1686434700000|2023-06-10 22:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1686435000000|2023-06-10 22:10:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|16
1686435300000|2023-06-10 22:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1686435600000|2023-06-10 22:20:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|17
1686435900000|2023-06-10 22:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|13
1686436200000|2023-06-10 22:30:00|6.24|6.14|6.27|6.17|6.27|6.17|6.24|6.14|20
1686436500000|2023-06-10 22:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|10
1686436800000|2023-06-10 22:40:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|14
1686437100000|2023-06-10 22:45:00|6.28|6.18|6.26|6.16|6.29|6.19|6.26|6.16|31
1686437400000|2023-06-10 22:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1686437700000|2023-06-10 22:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|10
1686438000000|2023-06-10 23:00:00|6.28|6.18|6.26|6.16|6.28|6.18|6.25|6.15|19
1686438300000|2023-06-10 23:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|32
1686438600000|2023-06-10 23:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|14
1686438900000|2023-06-10 23:15:00|6.25|6.15|6.25|6.15|6.27|6.17|6.25|6.15|15
1686439200000|2023-06-10 23:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1686439500000|2023-06-10 23:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|19
1686439800000|2023-06-10 23:30:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|8
1686440100000|2023-06-10 23:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|14
1686440400000|2023-06-10 23:40:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|9
1686440700000|2023-06-10 23:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1686441000000|2023-06-10 23:50:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|8
1686441600000|2023-06-11 00:00:00|6.24|6.14|6.22|6.12|6.25|6.15|6.21|6.11|51
1686441900000|2023-06-11 00:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|28
1686442200000|2023-06-11 00:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|9
1686442500000|2023-06-11 00:15:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|11
1686442800000|2023-06-11 00:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|19
1686443100000|2023-06-11 00:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|16
1686443400000|2023-06-11 00:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1686443700000|2023-06-11 00:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|7
1686444000000|2023-06-11 00:40:00|6.22|6.12|6.19|6.09|6.23|6.13|6.19|6.09|28
1686444300000|2023-06-11 00:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|18
1686444600000|2023-06-11 00:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|17
1686444900000|2023-06-11 00:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|15
1686445200000|2023-06-11 01:00:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|23
1686445500000|2023-06-11 01:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|9
1686445800000|2023-06-11 01:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|12
1686446100000|2023-06-11 01:15:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|14
1686446400000|2023-06-11 01:20:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|18
1686446700000|2023-06-11 01:25:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|27
1686447000000|2023-06-11 01:30:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|9
1686447300000|2023-06-11 01:35:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|32
1686447600000|2023-06-11 01:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|10
1686447900000|2023-06-11 01:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|20
1686448200000|2023-06-11 01:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1686448500000|2023-06-11 01:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|9
1686448800000|2023-06-11 02:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1686449100000|2023-06-11 02:05:00|6.22|6.12|6.2|6.1|6.22|6.12|6.19|6.09|13
1686449400000|2023-06-11 02:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1686449700000|2023-06-11 02:15:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1686450000000|2023-06-11 02:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|16
1686450300000|2023-06-11 02:25:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|6
1686450600000|2023-06-11 02:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|15
1686450900000|2023-06-11 02:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1686451200000|2023-06-11 02:40:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|12
1686451500000|2023-06-11 02:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|10
1686451800000|2023-06-11 02:50:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|14
1686452100000|2023-06-11 02:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686452400000|2023-06-11 03:00:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|7
1686452700000|2023-06-11 03:05:00|6.22|6.12|6.2|6.1|6.22|6.12|6.19|6.09|15
1686453000000|2023-06-11 03:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|9
1686453300000|2023-06-11 03:15:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|7
1686453600000|2023-06-11 03:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1686454200000|2023-06-11 03:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1686454500000|2023-06-11 03:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1686454800000|2023-06-11 03:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|6
1686455100000|2023-06-11 03:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1686455400000|2023-06-11 03:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|9
1686455700000|2023-06-11 03:55:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|5
1686456000000|2023-06-11 04:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1686456300000|2023-06-11 04:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1686456600000|2023-06-11 04:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1686456900000|2023-06-11 04:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1686457200000|2023-06-11 04:20:00|6.2|6.1|6.18|6.08|6.2|6.1|6.16|6.06|23
1686457500000|2023-06-11 04:25:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|8
1686457800000|2023-06-11 04:30:00|6.19|6.09|6.21|6.11|6.22|6.12|6.18|6.08|19
1686458100000|2023-06-11 04:35:00|6.22|6.12|6.29|6.19|6.34|6.24|6.22|6.12|89
1686458400000|2023-06-11 04:40:00|6.28|6.18|6.27|6.17|6.29|6.19|6.24|6.14|52
1686458700000|2023-06-11 04:45:00|6.26|6.16|6.26|6.16|6.28|6.18|6.25|6.15|53
1686459000000|2023-06-11 04:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|26
1686459300000|2023-06-11 04:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|17
1686459600000|2023-06-11 05:00:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|19
1686459900000|2023-06-11 05:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|18
1686460200000|2023-06-11 05:10:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|7
1686460500000|2023-06-11 05:15:00|6.26|6.16|6.24|6.14|6.26|6.16|6.23|6.13|21
1686460800000|2023-06-11 05:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1686461100000|2023-06-11 05:25:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|22
1686461400000|2023-06-11 05:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|17
1686461700000|2023-06-11 05:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|10
1686462000000|2023-06-11 05:40:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1686462300000|2023-06-11 05:45:00|6.26|6.16|6.24|6.14|6.26|6.16|6.24|6.14|9
1686462600000|2023-06-11 05:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1686462900000|2023-06-11 05:55:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|10
1686463200000|2023-06-11 06:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|25
1686463500000|2023-06-11 06:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1686463800000|2023-06-11 06:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1686464100000|2023-06-11 06:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1686464400000|2023-06-11 06:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1686464700000|2023-06-11 06:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1686465000000|2023-06-11 06:30:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|18
1686465300000|2023-06-11 06:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|8
1686465600000|2023-06-11 06:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1686465900000|2023-06-11 06:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1686466200000|2023-06-11 06:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1686466500000|2023-06-11 06:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1686466800000|2023-06-11 07:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|9
1686467100000|2023-06-11 07:05:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|10
1686467400000|2023-06-11 07:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1686467700000|2023-06-11 07:15:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|4
1686468000000|2023-06-11 07:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|12
1686468300000|2023-06-11 07:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1686468600000|2023-06-11 07:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|9
1686468900000|2023-06-11 07:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|16
1686469200000|2023-06-11 07:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|8
1686469500000|2023-06-11 07:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.22|6.12|35
1686469800000|2023-06-11 07:50:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|16
1686470400000|2023-06-11 08:00:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|23
1686470700000|2023-06-11 08:05:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|11
1686471000000|2023-06-11 08:10:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|10
1686471300000|2023-06-11 08:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1686471600000|2023-06-11 08:20:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|10
1686471900000|2023-06-11 08:25:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|7
1686472200000|2023-06-11 08:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.23|6.13|9
1686472500000|2023-06-11 08:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1686472800000|2023-06-11 08:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1686473100000|2023-06-11 08:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1686473400000|2023-06-11 08:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1686473700000|2023-06-11 08:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|9
1686474000000|2023-06-11 09:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1686474300000|2023-06-11 09:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|11
1686474600000|2023-06-11 09:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1686474900000|2023-06-11 09:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|12
1686475200000|2023-06-11 09:20:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|12
1686475500000|2023-06-11 09:25:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|3
1686475800000|2023-06-11 09:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1686476400000|2023-06-11 09:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1686476700000|2023-06-11 09:45:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|10
1686477000000|2023-06-11 09:50:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|18
1686477300000|2023-06-11 09:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|9
1686477600000|2023-06-11 10:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1686477900000|2023-06-11 10:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1686478500000|2023-06-11 10:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1686479100000|2023-06-11 10:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1686479400000|2023-06-11 10:30:00|6.24|6.14|6.26|6.16|6.26|6.16|6.24|6.14|5
1686479700000|2023-06-11 10:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|14
1686480000000|2023-06-11 10:40:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|22
1686480300000|2023-06-11 10:45:00|6.27|6.17|6.27|6.17|6.29|6.19|6.27|6.17|23
1686480600000|2023-06-11 10:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|9
1686480900000|2023-06-11 10:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1686481200000|2023-06-11 11:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.24|6.14|13
1686481500000|2023-06-11 11:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|15
1686482100000|2023-06-11 11:15:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|8
1686482400000|2023-06-11 11:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|9
1686482700000|2023-06-11 11:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1686483000000|2023-06-11 11:30:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|4
1686483300000|2023-06-11 11:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|15
1686483600000|2023-06-11 11:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1686483900000|2023-06-11 11:45:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|11
1686484200000|2023-06-11 11:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1686484500000|2023-06-11 11:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1686484800000|2023-06-11 12:00:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1686485100000|2023-06-11 12:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1686485400000|2023-06-11 12:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1686485700000|2023-06-11 12:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1686486000000|2023-06-11 12:20:00|6.26|6.16|6.28|6.18|6.28|6.18|6.26|6.16|15
1686486300000|2023-06-11 12:25:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1686486600000|2023-06-11 12:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|11
1686486900000|2023-06-11 12:35:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|3
1686487500000|2023-06-11 12:45:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|8
1686487800000|2023-06-11 12:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1686488100000|2023-06-11 12:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|19
1686488400000|2023-06-11 13:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1686488700000|2023-06-11 13:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1686489000000|2023-06-11 13:10:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1686489300000|2023-06-11 13:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|9
1686489600000|2023-06-11 13:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|7
1686489900000|2023-06-11 13:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|14
1686490200000|2023-06-11 13:30:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|12
1686490500000|2023-06-11 13:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1686490800000|2023-06-11 13:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1686491100000|2023-06-11 13:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.2|6.1|49
1686491400000|2023-06-11 13:50:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|8
1686491700000|2023-06-11 13:55:00|6.2|6.1|6.22|6.12|6.23|6.13|6.19|6.09|41
1686492000000|2023-06-11 14:00:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|21
1686492300000|2023-06-11 14:05:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|24
1686492600000|2023-06-11 14:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|13
1686492900000|2023-06-11 14:15:00|6.23|6.13|6.24|6.14|6.26|6.16|6.23|6.13|16
1686493200000|2023-06-11 14:20:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|11
1686493500000|2023-06-11 14:25:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|3
1686493800000|2023-06-11 14:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1686494400000|2023-06-11 14:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686494700000|2023-06-11 14:45:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|18
1686495000000|2023-06-11 14:50:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|11
1686495300000|2023-06-11 14:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|11
1686495600000|2023-06-11 15:00:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|6
1686495900000|2023-06-11 15:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|15
1686496200000|2023-06-11 15:10:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|10
1686496500000|2023-06-11 15:15:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|13
1686496800000|2023-06-11 15:20:00|6.22|6.12|6.19|6.09|6.22|6.12|6.19|6.09|14
1686497100000|2023-06-11 15:25:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|9
1686497400000|2023-06-11 15:30:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|6
1686497700000|2023-06-11 15:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|6
1686498000000|2023-06-11 15:40:00|6.19|6.09|6.17|6.07|6.19|6.09|6.17|6.07|29
1686498300000|2023-06-11 15:45:00|6.18|6.08|6.19|6.09|6.19|6.09|6.17|6.07|10
1686498600000|2023-06-11 15:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1686498900000|2023-06-11 15:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1686499200000|2023-06-11 16:00:00|6.19|6.09|6.2|6.1|6.21|6.11|6.18|6.08|10
1686499500000|2023-06-11 16:05:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|25
1686499800000|2023-06-11 16:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|15
1686500100000|2023-06-11 16:15:00|6.21|6.11|6.22|6.12|6.23|6.13|6.2|6.1|34
1686500400000|2023-06-11 16:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.21|6.11|38
1686500700000|2023-06-11 16:25:00|6.25|6.15|6.23|6.13|6.25|6.15|6.22|6.12|13
1686501000000|2023-06-11 16:30:00|6.22|6.12|6.24|6.14|6.25|6.15|6.22|6.12|27
1686501300000|2023-06-11 16:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|17
1686501600000|2023-06-11 16:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|10
1686501900000|2023-06-11 16:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|23
1686502500000|2023-06-11 16:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|11
1686503100000|2023-06-11 17:05:00|6.24|6.14|6.27|6.17|6.27|6.17|6.23|6.13|10
1686503400000|2023-06-11 17:10:00|6.26|6.16|6.25|6.15|6.27|6.17|6.25|6.15|4
1686503700000|2023-06-11 17:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1686504000000|2023-06-11 17:20:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|5
1686504300000|2023-06-11 17:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|6
1686504600000|2023-06-11 17:30:00|6.24|6.14|6.26|6.16|6.27|6.17|6.24|6.14|13
1686504900000|2023-06-11 17:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|21
1686505200000|2023-06-11 17:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|27
1686505500000|2023-06-11 17:45:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|17
1686505800000|2023-06-11 17:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|7
1686506100000|2023-06-11 17:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1686506400000|2023-06-11 18:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1686506700000|2023-06-11 18:05:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|30
1686507000000|2023-06-11 18:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1686507300000|2023-06-11 18:15:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|16
1686507600000|2023-06-11 18:20:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|14
1686507900000|2023-06-11 18:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1686508200000|2023-06-11 18:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1686508500000|2023-06-11 18:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1686508800000|2023-06-11 18:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1686509400000|2023-06-11 18:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|49
1686509700000|2023-06-11 18:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1686510000000|2023-06-11 19:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|7
1686510300000|2023-06-11 19:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1686510600000|2023-06-11 19:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1686510900000|2023-06-11 19:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|15
1686511200000|2023-06-11 19:20:00|6.25|6.15|6.27|6.17|6.28|6.18|6.24|6.14|19
1686511500000|2023-06-11 19:25:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1686511800000|2023-06-11 19:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1686512100000|2023-06-11 19:35:00|6.28|6.18|6.28|6.18|6.28|6.18|6.26|6.16|13
1686512400000|2023-06-11 19:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1686512700000|2023-06-11 19:45:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|14
1686513000000|2023-06-11 19:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1686513300000|2023-06-11 19:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1686513600000|2023-06-11 20:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|8
1686513900000|2023-06-11 20:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|14
1686514200000|2023-06-11 20:10:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|32
1686514500000|2023-06-11 20:15:00|6.3|6.2|6.27|6.17|6.3|6.2|6.27|6.17|10
1686514800000|2023-06-11 20:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1686515100000|2023-06-11 20:25:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1686515400000|2023-06-11 20:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1686515700000|2023-06-11 20:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|7
1686516000000|2023-06-11 20:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1686516300000|2023-06-11 20:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1686516900000|2023-06-11 20:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1686517200000|2023-06-11 21:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1686517500000|2023-06-11 21:05:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1686517800000|2023-06-11 21:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|9
1686518100000|2023-06-11 21:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|9
1686518700000|2023-06-11 21:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1686519000000|2023-06-11 21:30:00|6.25|6.15|6.22|6.12|6.25|6.15|6.22|6.12|12
1686519300000|2023-06-11 21:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.21|6.11|57
1686519600000|2023-06-11 21:40:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|48
1686519900000|2023-06-11 21:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|8
1686520200000|2023-06-11 21:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1686520800000|2023-06-11 22:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|15
1686521100000|2023-06-11 22:05:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|43
1686521400000|2023-06-11 22:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|13
1686522000000|2023-06-11 22:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|17
1686522300000|2023-06-11 22:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|56
1686522600000|2023-06-11 22:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|10
1686522900000|2023-06-11 22:35:00|6.23|6.13|6.21|6.11|6.24|6.14|6.21|6.11|43
1686523200000|2023-06-11 22:40:00|6.2|6.1|6.16|6.06|6.21|6.11|6.15|6.05|97
1686523500000|2023-06-11 22:45:00|6.17|6.07|6.19|6.09|6.2|6.1|6.16|6.06|49
1686523800000|2023-06-11 22:50:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|46
1686524100000|2023-06-11 22:55:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|39
1686524400000|2023-06-11 23:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|69
1686524700000|2023-06-11 23:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|30
1686525000000|2023-06-11 23:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|40
1686525300000|2023-06-11 23:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|30
1686525600000|2023-06-11 23:20:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|5
1686525900000|2023-06-11 23:25:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|28
1686526200000|2023-06-11 23:30:00|6.19|6.09|6.19|6.09|6.19|6.09|6.17|6.07|41
1686526500000|2023-06-11 23:35:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|19
1686526800000|2023-06-11 23:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|80
1686527100000|2023-06-11 23:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|58
1686527400000|2023-06-11 23:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1686527700000|2023-06-11 23:55:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|11
1686528000000|2023-06-12 00:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|22
1686528300000|2023-06-12 00:05:00|6.19|6.09|6.2|6.1|6.21|6.11|6.18|6.08|100
1686528600000|2023-06-12 00:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|30
1686528900000|2023-06-12 00:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|12
1686529200000|2023-06-12 00:20:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|24
1686529500000|2023-06-12 00:25:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|65
1686529800000|2023-06-12 00:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|7
1686530100000|2023-06-12 00:35:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|38
1686530400000|2023-06-12 00:40:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|10
1686530700000|2023-06-12 00:45:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|63
1686531000000|2023-06-12 00:50:00|6.18|6.08|6.2|6.1|6.2|6.1|6.17|6.07|57
1686531300000|2023-06-12 00:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|42
1686531600000|2023-06-12 01:00:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|40
1686531900000|2023-06-12 01:05:00|6.21|6.11|6.19|6.09|6.21|6.11|6.19|6.09|31
1686532200000|2023-06-12 01:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|36
1686532500000|2023-06-12 01:15:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|23
1686532800000|2023-06-12 01:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|38
1686533100000|2023-06-12 01:25:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|21
1686533400000|2023-06-12 01:30:00|6.2|6.1|6.17|6.07|6.2|6.1|6.17|6.07|16
1686533700000|2023-06-12 01:35:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|31
1686534000000|2023-06-12 01:40:00|6.17|6.07|6.19|6.09|6.19|6.09|6.17|6.07|27
1686534300000|2023-06-12 01:45:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|13
1686534600000|2023-06-12 01:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|21
1686534900000|2023-06-12 01:55:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|32
1686535200000|2023-06-12 02:00:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|43
1686535500000|2023-06-12 02:05:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|30
1686535800000|2023-06-12 02:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|18
1686536100000|2023-06-12 02:15:00|6.19|6.09|6.18|6.08|6.2|6.1|6.17|6.07|30
1686536400000|2023-06-12 02:20:00|6.17|6.07|6.09|5.99|6.18|6.08|6.08|5.98|137
1686536700000|2023-06-12 02:25:00|6.08|5.98|6.11|6.01|6.11|6.01|6.04|5.94|154
1686537000000|2023-06-12 02:30:00|6.1|6|6.11|6.01|6.13|6.03|6.1|6|90
1686537300000|2023-06-12 02:35:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|72
1686537600000|2023-06-12 02:40:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|31
1686537900000|2023-06-12 02:45:00|6.11|6.01|6.08|5.98|6.12|6.02|6.07|5.97|92
1686538200000|2023-06-12 02:50:00|6.07|5.97|6.11|6.01|6.11|6.01|6.06|5.96|61
1686538500000|2023-06-12 02:55:00|6.1|6|6.1|6|6.12|6.02|6.09|5.99|79
1686538800000|2023-06-12 03:00:00|6.11|6.01|6.11|6.01|6.11|6.01|6.09|5.99|45
1686539100000|2023-06-12 03:05:00|6.1|6|6.08|5.98|6.11|6.01|6.08|5.98|37
1686539400000|2023-06-12 03:10:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|40
1686539700000|2023-06-12 03:15:00|6.09|5.99|6.1|6|6.11|6.01|6.08|5.98|68
1686540000000|2023-06-12 03:20:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|69
1686540300000|2023-06-12 03:25:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|39
1686540600000|2023-06-12 03:30:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|43
1686540900000|2023-06-12 03:35:00|6.12|6.02|6.13|6.03|6.14|6.04|6.11|6.01|20
1686541200000|2023-06-12 03:40:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|64
1686541500000|2023-06-12 03:45:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|53
1686541800000|2023-06-12 03:50:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|8
1686542100000|2023-06-12 03:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1686542400000|2023-06-12 04:00:00|6.12|6.02|6.11|6.01|6.13|6.03|6.11|6.01|38
1686542700000|2023-06-12 04:05:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|35
1686543000000|2023-06-12 04:10:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1686543300000|2023-06-12 04:15:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|17
1686543600000|2023-06-12 04:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|20
1686543900000|2023-06-12 04:25:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|38
1686544200000|2023-06-12 04:30:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|6
1686544800000|2023-06-12 04:40:00|6.14|6.04|6.15|6.05|6.16|6.06|6.13|6.03|24
1686545100000|2023-06-12 04:45:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|12
1686545400000|2023-06-12 04:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|7
1686545700000|2023-06-12 04:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|7
1686546000000|2023-06-12 05:00:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1686546300000|2023-06-12 05:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|22
1686546600000|2023-06-12 05:10:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|25
1686547200000|2023-06-12 05:20:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|51
1686547500000|2023-06-12 05:25:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|22
1686547800000|2023-06-12 05:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|7
1686548100000|2023-06-12 05:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|30
1686548400000|2023-06-12 05:40:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|24
1686548700000|2023-06-12 05:45:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|42
1686549000000|2023-06-12 05:50:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|25
1686549300000|2023-06-12 05:55:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|38
1686549600000|2023-06-12 06:00:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|23
1686549900000|2023-06-12 06:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|81
1686550200000|2023-06-12 06:10:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|30
1686550500000|2023-06-12 06:15:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|33
1686551100000|2023-06-12 06:25:00|6.15|6.05|6.16|6.06|6.17|6.07|6.14|6.04|44
1686551400000|2023-06-12 06:30:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1686551700000|2023-06-12 06:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|74
1686552000000|2023-06-12 06:40:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|5
1686552300000|2023-06-12 06:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|33
1686552600000|2023-06-12 06:50:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1686552900000|2023-06-12 06:55:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|25
1686553200000|2023-06-12 07:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|20
1686553500000|2023-06-12 07:05:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|18
1686553800000|2023-06-12 07:10:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|14
1686554100000|2023-06-12 07:15:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|14
1686555000000|2023-06-12 07:30:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1686555300000|2023-06-12 07:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|67
1686555600000|2023-06-12 07:40:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|16
1686555900000|2023-06-12 07:45:00|6.14|6.04|6.12|6.02|6.14|6.04|6.11|6.01|17
1686556500000|2023-06-12 07:55:00|6.13|6.03|6.11|6.01|6.13|6.03|6.09|5.99|39
1686556800000|2023-06-12 08:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.09|5.99|69
1686557100000|2023-06-12 08:05:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|8
1686557400000|2023-06-12 08:10:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|25
1686557700000|2023-06-12 08:15:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|66
1686558000000|2023-06-12 08:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|25
1686558300000|2023-06-12 08:25:00|6.13|6.03|6.16|6.06|6.16|6.06|6.13|6.03|50
1686558600000|2023-06-12 08:30:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|70
1686558900000|2023-06-12 08:35:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|11
1686559200000|2023-06-12 08:40:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|17
1686559500000|2023-06-12 08:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|11
1686559800000|2023-06-12 08:50:00|6.14|6.04|6.15|6.05|6.16|6.06|6.13|6.03|18
1686560100000|2023-06-12 08:55:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|29
1686560400000|2023-06-12 09:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|9
1686560700000|2023-06-12 09:05:00|6.18|6.08|6.21|6.11|6.22|6.12|6.18|6.08|124
1686561000000|2023-06-12 09:10:00|6.22|6.12|6.19|6.09|6.22|6.12|6.19|6.09|34
1686561300000|2023-06-12 09:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|28
1686561600000|2023-06-12 09:20:00|6.2|6.1|6.2|6.1|6.22|6.12|6.19|6.09|71
1686561900000|2023-06-12 09:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|18
1686562200000|2023-06-12 09:30:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|7
1686562500000|2023-06-12 09:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|14
1686562800000|2023-06-12 09:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|21
1686563100000|2023-06-12 09:45:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|42
1686563400000|2023-06-12 09:50:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|8
1686563700000|2023-06-12 09:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|34
1686564000000|2023-06-12 10:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|12
1686564300000|2023-06-12 10:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|29
1686564600000|2023-06-12 10:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|49
1686564900000|2023-06-12 10:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|66
1686565200000|2023-06-12 10:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|8
1686565500000|2023-06-12 10:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1686565800000|2023-06-12 10:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686566400000|2023-06-12 10:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|8
1686566700000|2023-06-12 10:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|10
1686567000000|2023-06-12 10:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|13
1686567300000|2023-06-12 10:55:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|21
1686567600000|2023-06-12 11:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|17
1686567900000|2023-06-12 11:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1686568200000|2023-06-12 11:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|24
1686568500000|2023-06-12 11:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|19
1686568800000|2023-06-12 11:20:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1686569100000|2023-06-12 11:25:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|12
1686569400000|2023-06-12 11:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1686569700000|2023-06-12 11:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|11
1686570000000|2023-06-12 11:40:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1686570300000|2023-06-12 11:45:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1686570600000|2023-06-12 11:50:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|19
1686571200000|2023-06-12 12:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1686571500000|2023-06-12 12:05:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|7
1686572100000|2023-06-12 12:15:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|29
1686572400000|2023-06-12 12:20:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|16
1686572700000|2023-06-12 12:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|13
1686573300000|2023-06-12 12:35:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|10
1686573600000|2023-06-12 12:40:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|24
1686573900000|2023-06-12 12:45:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|15
1686574200000|2023-06-12 12:50:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|22
1686574500000|2023-06-12 12:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1686574800000|2023-06-12 13:00:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|26
1686575100000|2023-06-12 13:05:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|5
1686575400000|2023-06-12 13:10:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|8
1686576000000|2023-06-12 13:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|17
1686576300000|2023-06-12 13:25:00|6.15|6.05|6.16|6.06|6.17|6.07|6.15|6.05|16
1686576600000|2023-06-12 13:30:00|6.15|6.05|6.15|6.05|6.17|6.07|6.14|6.04|21
1686576900000|2023-06-12 13:35:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|5
1686577200000|2023-06-12 13:40:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|26
1686577500000|2023-06-12 13:45:00|6.13|6.03|6.14|6.04|6.15|6.05|6.12|6.02|12
1686577800000|2023-06-12 13:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|4
1686578100000|2023-06-12 13:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1686578400000|2023-06-12 14:00:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|34
1686578700000|2023-06-12 14:05:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|24
1686579000000|2023-06-12 14:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1686579300000|2023-06-12 14:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1686579600000|2023-06-12 14:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1686579900000|2023-06-12 14:25:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1686580200000|2023-06-12 14:30:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1686580500000|2023-06-12 14:35:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|13
1686580800000|2023-06-12 14:40:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|7
1686581100000|2023-06-12 14:45:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|13
1686581400000|2023-06-12 14:50:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|18
1686581700000|2023-06-12 14:55:00|6.15|6.05|6.16|6.06|6.16|6.06|6.13|6.03|24
1686582000000|2023-06-12 15:00:00|6.17|6.07|6.15|6.05|6.17|6.07|6.14|6.04|39
1686582300000|2023-06-12 15:05:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|35
1686582600000|2023-06-12 15:10:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|6
1686582900000|2023-06-12 15:15:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1686583200000|2023-06-12 15:20:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|8
1686583500000|2023-06-12 15:25:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|4
1686583800000|2023-06-12 15:30:00|6.16|6.06|6.17|6.07|6.17|6.07|6.15|6.05|34
1686584100000|2023-06-12 15:35:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|7
1686584700000|2023-06-12 15:45:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1686585000000|2023-06-12 15:50:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|35
1686585300000|2023-06-12 15:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1686585600000|2023-06-12 16:00:00|6.14|6.04|6.14|6.04|6.15|6.05|6.11|6.01|49
1686585900000|2023-06-12 16:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1686586200000|2023-06-12 16:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|16
1686586500000|2023-06-12 16:15:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|5
1686587100000|2023-06-12 16:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1686587400000|2023-06-12 16:30:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|8
1686587700000|2023-06-12 16:35:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|8
1686588000000|2023-06-12 16:40:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|15
1686588300000|2023-06-12 16:45:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1686588600000|2023-06-12 16:50:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|34
1686588900000|2023-06-12 16:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|9
1686589200000|2023-06-12 17:00:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|25
1686589800000|2023-06-12 17:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|7
1686590100000|2023-06-12 17:15:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1686590400000|2023-06-12 17:20:00|6.15|6.05|6.14|6.04|6.15|6.05|6.1|6|76
1686590700000|2023-06-12 17:25:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|16
1686591000000|2023-06-12 17:30:00|6.15|6.05|6.13|6.03|6.15|6.05|6.12|6.02|55
1686591300000|2023-06-12 17:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.13|6.03|34
1686591600000|2023-06-12 17:40:00|6.14|6.04|6.19|6.09|6.2|6.1|6.14|6.04|18
1686591900000|2023-06-12 17:45:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|54
1686592200000|2023-06-12 17:50:00|6.2|6.1|6.18|6.08|6.21|6.11|6.16|6.06|75
1686592500000|2023-06-12 17:55:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|18
1686592800000|2023-06-12 18:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|18
1686593100000|2023-06-12 18:05:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1686593400000|2023-06-12 18:10:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1686593700000|2023-06-12 18:15:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|12
1686594000000|2023-06-12 18:20:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|30
1686594600000|2023-06-12 18:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1686594900000|2023-06-12 18:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1686595200000|2023-06-12 18:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1686595500000|2023-06-12 18:45:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1686596100000|2023-06-12 18:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1686596400000|2023-06-12 19:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1686597000000|2023-06-12 19:10:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|7
1686597300000|2023-06-12 19:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|8
1686597600000|2023-06-12 19:20:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1686597900000|2023-06-12 19:25:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1686598500000|2023-06-12 19:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|9
1686598800000|2023-06-12 19:40:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|7
1686599100000|2023-06-12 19:45:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|6
1686600000000|2023-06-12 20:00:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1686600300000|2023-06-12 20:05:00|6.17|6.07|6.19|6.09|6.19|6.09|6.17|6.07|17
1686600600000|2023-06-12 20:10:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|4
1686601200000|2023-06-12 20:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|11
1686601500000|2023-06-12 20:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1686601800000|2023-06-12 20:30:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|28
1686602100000|2023-06-12 20:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1686602700000|2023-06-12 20:45:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|9
1686603000000|2023-06-12 20:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|24
1686603300000|2023-06-12 20:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|53
1686603600000|2023-06-12 21:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1686603900000|2023-06-12 21:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|10
1686604200000|2023-06-12 21:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1686604500000|2023-06-12 21:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1686604800000|2023-06-12 21:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1686605100000|2023-06-12 21:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1686606300000|2023-06-12 21:45:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1686607200000|2023-06-12 22:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|18
1686607500000|2023-06-12 22:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|39
1686607800000|2023-06-12 22:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1686608100000|2023-06-12 22:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1686608400000|2023-06-12 22:20:00|6.2|6.1|6.18|6.08|6.2|6.1|6.17|6.07|7
1686608700000|2023-06-12 22:25:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1686609000000|2023-06-12 22:30:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1686609300000|2023-06-12 22:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|14
1686609600000|2023-06-12 22:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|9
1686610200000|2023-06-12 22:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|6
1686610500000|2023-06-12 22:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1686610800000|2023-06-12 23:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|6
1686611100000|2023-06-12 23:05:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|20
1686611400000|2023-06-12 23:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1686611700000|2023-06-12 23:15:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1686612000000|2023-06-12 23:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|14
1686612300000|2023-06-12 23:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1686612600000|2023-06-12 23:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686612900000|2023-06-12 23:35:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1686613200000|2023-06-12 23:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|4
1686613500000|2023-06-12 23:45:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|26
1686613800000|2023-06-12 23:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|13
1686614100000|2023-06-12 23:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1686614400000|2023-06-13 00:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|27
1686614700000|2023-06-13 00:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|35
1686615000000|2023-06-13 00:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1686615300000|2023-06-13 00:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|18
1686615600000|2023-06-13 00:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|9
1686615900000|2023-06-13 00:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|16
1686616200000|2023-06-13 00:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686616500000|2023-06-13 00:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|6
1686616800000|2023-06-13 00:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|6
1686617100000|2023-06-13 00:45:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|33
1686617400000|2023-06-13 00:50:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|4
1686617700000|2023-06-13 00:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|26
1686618000000|2023-06-13 01:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|16
1686618300000|2023-06-13 01:05:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|4
1686618600000|2023-06-13 01:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|17
1686618900000|2023-06-13 01:15:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|27
1686619200000|2023-06-13 01:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1686619500000|2023-06-13 01:25:00|6.21|6.11|6.24|6.14|6.24|6.14|6.2|6.1|40
1686619800000|2023-06-13 01:30:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|14
1686620100000|2023-06-13 01:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686620400000|2023-06-13 01:40:00|6.2|6.1|6.21|6.11|6.23|6.13|6.2|6.1|16
1686620700000|2023-06-13 01:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|14
1686621000000|2023-06-13 01:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1686621300000|2023-06-13 01:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686621600000|2023-06-13 02:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|11
1686622800000|2023-06-13 02:20:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|4
1686623100000|2023-06-13 02:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1686623700000|2023-06-13 02:35:00|6.23|6.13|6.25|6.15|6.26|6.16|6.23|6.13|23
1686624000000|2023-06-13 02:40:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|8
1686624300000|2023-06-13 02:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1686624600000|2023-06-13 02:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1686624900000|2023-06-13 02:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1686625200000|2023-06-13 03:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|9
1686625500000|2023-06-13 03:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|19
1686625800000|2023-06-13 03:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|19
1686626100000|2023-06-13 03:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1686626400000|2023-06-13 03:20:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|9
1686626700000|2023-06-13 03:25:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|14
1686627000000|2023-06-13 03:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1686627300000|2023-06-13 03:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1686627900000|2023-06-13 03:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|9
1686628200000|2023-06-13 03:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1686628500000|2023-06-13 03:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|29
1686628800000|2023-06-13 04:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|17
1686629100000|2023-06-13 04:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|15
1686629400000|2023-06-13 04:10:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1686629700000|2023-06-13 04:15:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|3
1686630300000|2023-06-13 04:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686630600000|2023-06-13 04:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|13
1686630900000|2023-06-13 04:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|27
1686631500000|2023-06-13 04:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1686631800000|2023-06-13 04:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686632100000|2023-06-13 04:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1686632400000|2023-06-13 05:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|11
1686632700000|2023-06-13 05:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686633000000|2023-06-13 05:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1686633300000|2023-06-13 05:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|16
1686633600000|2023-06-13 05:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686633900000|2023-06-13 05:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|7
1686634200000|2023-06-13 05:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1686634800000|2023-06-13 05:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|33
1686635100000|2023-06-13 05:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|11
1686635400000|2023-06-13 05:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1686635700000|2023-06-13 05:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|19
1686636300000|2023-06-13 06:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1686636600000|2023-06-13 06:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|7
1686637500000|2023-06-13 06:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|60
1686638700000|2023-06-13 06:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|13
1686639000000|2023-06-13 06:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1686639600000|2023-06-13 07:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|14
1686639900000|2023-06-13 07:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1686640800000|2023-06-13 07:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1686642300000|2023-06-13 07:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686642900000|2023-06-13 07:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1686643200000|2023-06-13 08:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|13
1686643800000|2023-06-13 08:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1686644400000|2023-06-13 08:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1686645600000|2023-06-13 08:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|13
1686645900000|2023-06-13 08:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.26|6.16|46
1686646200000|2023-06-13 08:50:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|20
1686646500000|2023-06-13 08:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|22
1686646800000|2023-06-13 09:00:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1686647100000|2023-06-13 09:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|9
1686647400000|2023-06-13 09:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686647700000|2023-06-13 09:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1686648000000|2023-06-13 09:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1686648300000|2023-06-13 09:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686648600000|2023-06-13 09:30:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|19
1686648900000|2023-06-13 09:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1686649200000|2023-06-13 09:40:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|14
1686649800000|2023-06-13 09:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1686650100000|2023-06-13 09:55:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|24
1686650400000|2023-06-13 10:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1686650700000|2023-06-13 10:05:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|10
1686651300000|2023-06-13 10:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1686651900000|2023-06-13 10:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686652200000|2023-06-13 10:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1686652800000|2023-06-13 10:40:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1686653100000|2023-06-13 10:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1686653400000|2023-06-13 10:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|11
1686654000000|2023-06-13 11:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686654300000|2023-06-13 11:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|23
1686654600000|2023-06-13 11:10:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|28
1686654900000|2023-06-13 11:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1686655200000|2023-06-13 11:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|14
1686655500000|2023-06-13 11:25:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|6
1686655800000|2023-06-13 11:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|14
1686656100000|2023-06-13 11:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|17
1686656400000|2023-06-13 11:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|8
1686656700000|2023-06-13 11:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|12
1686657000000|2023-06-13 11:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|31
1686657300000|2023-06-13 11:55:00|6.23|6.13|6.26|6.16|6.26|6.16|6.23|6.13|28
1686657600000|2023-06-13 12:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|24
1686657900000|2023-06-13 12:05:00|6.27|6.17|6.25|6.15|6.27|6.17|6.25|6.15|21
1686658200000|2023-06-13 12:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|21
1686658500000|2023-06-13 12:15:00|6.25|6.15|6.24|6.14|6.26|6.16|6.23|6.13|14
1686658800000|2023-06-13 12:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|25
1686659100000|2023-06-13 12:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.23|6.13|29
1686659400000|2023-06-13 12:30:00|6.25|6.15|6.29|6.19|6.33|6.23|6.25|6.15|85
1686659700000|2023-06-13 12:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.28|6.18|43
1686660000000|2023-06-13 12:40:00|6.29|6.19|6.23|6.13|6.3|6.2|6.22|6.12|65
1686660300000|2023-06-13 12:45:00|6.24|6.14|6.25|6.15|6.26|6.16|6.23|6.13|26
1686660600000|2023-06-13 12:50:00|6.26|6.16|6.22|6.12|6.26|6.16|6.22|6.12|33
1686660900000|2023-06-13 12:55:00|6.23|6.13|6.23|6.13|6.23|6.13|6.17|6.07|49
1686661200000|2023-06-13 13:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|13
1686661500000|2023-06-13 13:05:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|28
1686661800000|2023-06-13 13:10:00|6.23|6.13|6.21|6.11|6.23|6.13|6.19|6.09|61
1686662100000|2023-06-13 13:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|19
1686662400000|2023-06-13 13:20:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|13
1686662700000|2023-06-13 13:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|22
1686663000000|2023-06-13 13:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1686663300000|2023-06-13 13:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|11
1686663600000|2023-06-13 13:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1686663900000|2023-06-13 13:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|14
1686664200000|2023-06-13 13:50:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|14
1686664500000|2023-06-13 13:55:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|19
1686664800000|2023-06-13 14:00:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|9
1686665100000|2023-06-13 14:05:00|6.23|6.13|6.2|6.1|6.23|6.13|6.2|6.1|8
1686665400000|2023-06-13 14:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|16
1686665700000|2023-06-13 14:15:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|9
1686666000000|2023-06-13 14:20:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|17
1686666300000|2023-06-13 14:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|10
1686666600000|2023-06-13 14:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|14
1686666900000|2023-06-13 14:35:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|19
1686667200000|2023-06-13 14:40:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|8
1686667500000|2023-06-13 14:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|15
1686667800000|2023-06-13 14:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1686668100000|2023-06-13 14:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1686668400000|2023-06-13 15:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.17|6.07|8
1686668700000|2023-06-13 15:05:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|3
1686669000000|2023-06-13 15:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1686669300000|2023-06-13 15:15:00|6.18|6.08|6.17|6.07|6.19|6.09|6.16|6.06|28
1686669600000|2023-06-13 15:20:00|6.18|6.08|6.14|6.04|6.18|6.08|6.12|6.02|45
1686669900000|2023-06-13 15:25:00|6.15|6.05|6.14|6.04|6.15|6.05|6.1|6|52
1686670200000|2023-06-13 15:30:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|24
1686670500000|2023-06-13 15:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|28
1686670800000|2023-06-13 15:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|15
1686671100000|2023-06-13 15:45:00|6.14|6.04|6.13|6.03|6.15|6.05|6.12|6.02|16
1686671400000|2023-06-13 15:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|11
1686671700000|2023-06-13 15:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|14
1686672000000|2023-06-13 16:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|6
1686672300000|2023-06-13 16:05:00|6.13|6.03|6.15|6.05|6.15|6.05|6.13|6.03|7
1686672900000|2023-06-13 16:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|12
1686673200000|2023-06-13 16:20:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|12
1686673500000|2023-06-13 16:25:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|12
1686673800000|2023-06-13 16:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1686674100000|2023-06-13 16:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1686674400000|2023-06-13 16:40:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|11
1686674700000|2023-06-13 16:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|19
1686675600000|2023-06-13 17:00:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|12
1686675900000|2023-06-13 17:05:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1686676800000|2023-06-13 17:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|17
1686677100000|2023-06-13 17:25:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|11
1686677400000|2023-06-13 17:30:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|8
1686677700000|2023-06-13 17:35:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|10
1686678300000|2023-06-13 17:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1686678600000|2023-06-13 17:50:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1686679200000|2023-06-13 18:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1686679500000|2023-06-13 18:05:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|13
1686679800000|2023-06-13 18:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1686680100000|2023-06-13 18:15:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|7
1686680400000|2023-06-13 18:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1686680700000|2023-06-13 18:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1686681000000|2023-06-13 18:30:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1686681300000|2023-06-13 18:35:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|32
1686681600000|2023-06-13 18:40:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|8
1686681900000|2023-06-13 18:45:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1686682200000|2023-06-13 18:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1686682500000|2023-06-13 18:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|5
1686683100000|2023-06-13 19:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|24
1686683700000|2023-06-13 19:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|21
1686684000000|2023-06-13 19:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|30
1686684300000|2023-06-13 19:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1686684600000|2023-06-13 19:30:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|15
1686684900000|2023-06-13 19:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1686685200000|2023-06-13 19:40:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|15
1686685500000|2023-06-13 19:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|6
1686685800000|2023-06-13 19:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|13
1686686100000|2023-06-13 19:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1686686400000|2023-06-13 20:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1686686700000|2023-06-13 20:05:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1686687000000|2023-06-13 20:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1686687300000|2023-06-13 20:15:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|18
1686687900000|2023-06-13 20:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|14
1686688200000|2023-06-13 20:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|18
1686688500000|2023-06-13 20:35:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|7
1686688800000|2023-06-13 20:40:00|6.22|6.12|6.2|6.1|6.23|6.13|6.19|6.09|23
1686689100000|2023-06-13 20:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|20
1686689400000|2023-06-13 20:50:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|12
1686690900000|2023-06-13 21:15:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686691200000|2023-06-13 21:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686691500000|2023-06-13 21:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686692100000|2023-06-13 21:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686692400000|2023-06-13 21:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1686692700000|2023-06-13 21:45:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686693000000|2023-06-13 21:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686693900000|2023-06-13 22:05:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686694200000|2023-06-13 22:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|9
1686694500000|2023-06-13 22:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1686695100000|2023-06-13 22:25:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1686695400000|2023-06-13 22:30:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1686695700000|2023-06-13 22:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|12
1686696000000|2023-06-13 22:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|14
1686696600000|2023-06-13 22:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1686697200000|2023-06-13 23:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|11
1686697500000|2023-06-13 23:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1686697800000|2023-06-13 23:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1686698700000|2023-06-13 23:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1686699600000|2023-06-13 23:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|18
1686699900000|2023-06-13 23:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686700500000|2023-06-13 23:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1686700800000|2023-06-14 00:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686701400000|2023-06-14 00:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1686701700000|2023-06-14 00:15:00|6.23|6.13|6.22|6.12|6.24|6.14|6.21|6.11|20
1686702000000|2023-06-14 00:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|12
1686702300000|2023-06-14 00:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|7
1686702600000|2023-06-14 00:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|12
1686702900000|2023-06-14 00:35:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|10
1686703200000|2023-06-14 00:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1686703500000|2023-06-14 00:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1686703800000|2023-06-14 00:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1686704100000|2023-06-14 00:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1686704400000|2023-06-14 01:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1686705000000|2023-06-14 01:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|12
1686705300000|2023-06-14 01:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|21
1686705600000|2023-06-14 01:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|29
1686705900000|2023-06-14 01:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|34
1686706200000|2023-06-14 01:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|20
1686706500000|2023-06-14 01:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|28
1686706800000|2023-06-14 01:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|13
1686707100000|2023-06-14 01:45:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|48
1686707400000|2023-06-14 01:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1686707700000|2023-06-14 01:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|55
1686708000000|2023-06-14 02:00:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|43
1686708300000|2023-06-14 02:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1686708900000|2023-06-14 02:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1686709200000|2023-06-14 02:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|13
1686709500000|2023-06-14 02:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|23
1686709800000|2023-06-14 02:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1686710100000|2023-06-14 02:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|65
1686710400000|2023-06-14 02:40:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|20
1686711600000|2023-06-14 03:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|7
1686711900000|2023-06-14 03:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|23
1686712500000|2023-06-14 03:15:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1686712800000|2023-06-14 03:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1686713100000|2023-06-14 03:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|24
1686713400000|2023-06-14 03:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|21
1686715200000|2023-06-14 04:00:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1686717900000|2023-06-14 04:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1686718200000|2023-06-14 04:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1686719700000|2023-06-14 05:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1686720000000|2023-06-14 05:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1686720600000|2023-06-14 05:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|17
1686720900000|2023-06-14 05:35:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1686721200000|2023-06-14 05:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686721500000|2023-06-14 05:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686721800000|2023-06-14 05:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686722100000|2023-06-14 05:55:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686722700000|2023-06-14 06:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1686724500000|2023-06-14 06:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686724800000|2023-06-14 06:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686726000000|2023-06-14 07:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|22
1686726300000|2023-06-14 07:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686726600000|2023-06-14 07:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686726900000|2023-06-14 07:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|5
1686727200000|2023-06-14 07:20:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1686727500000|2023-06-14 07:25:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|13
1686727800000|2023-06-14 07:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|7
1686728700000|2023-06-14 07:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1686729000000|2023-06-14 07:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|7
1686729300000|2023-06-14 07:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|9
1686729600000|2023-06-14 08:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686729900000|2023-06-14 08:05:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|14
1686730200000|2023-06-14 08:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|23
1686730500000|2023-06-14 08:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686730800000|2023-06-14 08:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686731100000|2023-06-14 08:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|63
1686731700000|2023-06-14 08:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1686733200000|2023-06-14 09:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1686733800000|2023-06-14 09:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1686734100000|2023-06-14 09:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1686734400000|2023-06-14 09:20:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1686735000000|2023-06-14 09:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686735600000|2023-06-14 09:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|8
1686735900000|2023-06-14 09:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1686737400000|2023-06-14 10:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1686737700000|2023-06-14 10:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1686738000000|2023-06-14 10:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1686738600000|2023-06-14 10:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1686738900000|2023-06-14 10:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1686741600000|2023-06-14 11:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|27
1686741900000|2023-06-14 11:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|28
1686742200000|2023-06-14 11:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|11
1686742500000|2023-06-14 11:35:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|4
1686742800000|2023-06-14 11:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|8
1686743100000|2023-06-14 11:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1686743400000|2023-06-14 11:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1686743700000|2023-06-14 11:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|21
1686744600000|2023-06-14 12:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686744900000|2023-06-14 12:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|11
1686745200000|2023-06-14 12:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|21
1686745500000|2023-06-14 12:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1686745800000|2023-06-14 12:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|9
1686746400000|2023-06-14 12:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1686746700000|2023-06-14 12:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1686747000000|2023-06-14 12:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1686747300000|2023-06-14 12:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|16
1686747600000|2023-06-14 13:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|21
1686747900000|2023-06-14 13:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1686748200000|2023-06-14 13:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|19
1686748500000|2023-06-14 13:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1686748800000|2023-06-14 13:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1686749100000|2023-06-14 13:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1686749400000|2023-06-14 13:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|7
1686749700000|2023-06-14 13:35:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1686750300000|2023-06-14 13:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|5
1686750600000|2023-06-14 13:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686750900000|2023-06-14 13:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686751200000|2023-06-14 14:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1686751500000|2023-06-14 14:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1686752100000|2023-06-14 14:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686752400000|2023-06-14 14:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|21
1686752700000|2023-06-14 14:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|18
1686753000000|2023-06-14 14:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1686753300000|2023-06-14 14:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|21
1686753600000|2023-06-14 14:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1686753900000|2023-06-14 14:45:00|6.22|6.12|6.24|6.14|6.25|6.15|6.22|6.12|21
1686754500000|2023-06-14 14:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|6
1686754800000|2023-06-14 15:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1686755100000|2023-06-14 15:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1686755400000|2023-06-14 15:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|18
1686756300000|2023-06-14 15:25:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686756600000|2023-06-14 15:30:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1686757200000|2023-06-14 15:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|26
1686757500000|2023-06-14 15:45:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|8
1686757800000|2023-06-14 15:50:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|27
1686758100000|2023-06-14 15:55:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|27
1686758700000|2023-06-14 16:05:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|12
1686759000000|2023-06-14 16:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686759300000|2023-06-14 16:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|8
1686759900000|2023-06-14 16:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|21
1686760200000|2023-06-14 16:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1686760500000|2023-06-14 16:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1686760800000|2023-06-14 16:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|14
1686761100000|2023-06-14 16:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1686761700000|2023-06-14 16:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|11
1686762000000|2023-06-14 17:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|4
1686762300000|2023-06-14 17:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1686762600000|2023-06-14 17:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686762900000|2023-06-14 17:15:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|53
1686763200000|2023-06-14 17:20:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|51
1686763500000|2023-06-14 17:25:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|46
1686763800000|2023-06-14 17:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|19
1686764100000|2023-06-14 17:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|52
1686764700000|2023-06-14 17:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|27
1686765000000|2023-06-14 17:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|21
1686765300000|2023-06-14 17:55:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|23
1686765600000|2023-06-14 18:00:00|6.24|6.14|6.22|6.12|6.26|6.16|6.2|6.1|65
1686765900000|2023-06-14 18:05:00|6.21|6.11|6.2|6.1|6.22|6.12|6.15|6.05|52
1686766200000|2023-06-14 18:10:00|6.19|6.09|6.19|6.09|6.22|6.12|6.19|6.09|45
1686766500000|2023-06-14 18:15:00|6.18|6.08|6.19|6.09|6.19|6.09|6.17|6.07|40
1686766800000|2023-06-14 18:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|111
1686767100000|2023-06-14 18:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|50
1686767400000|2023-06-14 18:30:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|66
1686767700000|2023-06-14 18:35:00|6.19|6.09|6.22|6.12|6.22|6.12|6.19|6.09|40
1686768000000|2023-06-14 18:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|56
1686768300000|2023-06-14 18:45:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|31
1686768600000|2023-06-14 18:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|10
1686768900000|2023-06-14 18:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|19
1686769200000|2023-06-14 19:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|29
1686769500000|2023-06-14 19:05:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|25
1686769800000|2023-06-14 19:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686770100000|2023-06-14 19:15:00|6.22|6.12|6.21|6.11|6.23|6.13|6.2|6.1|36
1686770400000|2023-06-14 19:20:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|4
1686771000000|2023-06-14 19:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|19
1686771300000|2023-06-14 19:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|20
1686771600000|2023-06-14 19:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|15
1686771900000|2023-06-14 19:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1686772200000|2023-06-14 19:50:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|18
1686772500000|2023-06-14 19:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1686772800000|2023-06-14 20:00:00|6.2|6.1|6.16|6.06|6.2|6.1|6.14|6.04|41
1686773100000|2023-06-14 20:05:00|6.15|6.05|6.07|5.97|6.15|6.05|5.98|5.88|218
1686773400000|2023-06-14 20:10:00|6.06|5.96|6.09|5.99|6.11|6.01|6.06|5.96|54
1686773700000|2023-06-14 20:15:00|6.1|6|6.07|5.97|6.1|6|6.03|5.93|84
1686774000000|2023-06-14 20:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.06|5.96|60
1686774300000|2023-06-14 20:25:00|6.08|5.98|6.1|6|6.11|6.01|6.08|5.98|25
1686774600000|2023-06-14 20:30:00|6.09|5.99|6|5.9|6.1|6|5.94|5.84|237
1686774900000|2023-06-14 20:35:00|6.01|5.91|6.04|5.94|6.04|5.94|5.97|5.87|90
1686775200000|2023-06-14 20:40:00|6.05|5.95|6.02|5.92|6.05|5.95|6|5.9|62
1686775500000|2023-06-14 20:45:00|6.01|5.91|5.92|5.82|6.05|5.95|5.88|5.78|153
1686775800000|2023-06-14 20:50:00|5.93|5.83|5.97|5.87|5.99|5.89|5.88|5.78|151
1686776100000|2023-06-14 20:55:00|5.96|5.86|5.95|5.85|5.98|5.88|5.92|5.82|152
1686776400000|2023-06-14 21:00:00|5.94|5.84|6.02|5.92|6.03|5.93|5.93|5.83|73
1686776700000|2023-06-14 21:05:00|6.01|5.91|6.02|5.92|6.05|5.95|6.01|5.91|74
1686777000000|2023-06-14 21:10:00|6.03|5.93|6.02|5.92|6.03|5.93|6.01|5.91|58
1686777300000|2023-06-14 21:15:00|6.01|5.91|6.02|5.92|6.03|5.93|6.01|5.91|22
1686777600000|2023-06-14 21:20:00|6.03|5.93|5.99|5.89|6.03|5.93|5.99|5.89|29
1686777900000|2023-06-14 21:25:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|7
1686778200000|2023-06-14 21:30:00|5.99|5.89|6.01|5.91|6.01|5.91|5.99|5.89|23
1686778800000|2023-06-14 21:40:00|6|5.9|6|5.9|6.01|5.91|6|5.9|3
1686779100000|2023-06-14 21:45:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|3
1686779400000|2023-06-14 21:50:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|4
1686779700000|2023-06-14 21:55:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|19
1686780000000|2023-06-14 22:00:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|81
1686780300000|2023-06-14 22:05:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|37
1686780600000|2023-06-14 22:10:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|26
1686780900000|2023-06-14 22:15:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|53
1686781200000|2023-06-14 22:20:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|60
1686781500000|2023-06-14 22:25:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|30
1686781800000|2023-06-14 22:30:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|36
1686782100000|2023-06-14 22:35:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|20
1686782400000|2023-06-14 22:40:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|60
1686782700000|2023-06-14 22:45:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|28
1686783000000|2023-06-14 22:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|71
1686783300000|2023-06-14 22:55:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|48
1686783600000|2023-06-14 23:00:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|61
1686783900000|2023-06-14 23:05:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|79
1686784200000|2023-06-14 23:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.07|5.97|40
1686784500000|2023-06-14 23:15:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|17
1686784800000|2023-06-14 23:20:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|41
1686785100000|2023-06-14 23:25:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|86
1686785400000|2023-06-14 23:30:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|108
1686786000000|2023-06-14 23:40:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|28
1686786300000|2023-06-14 23:45:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|25
1686786600000|2023-06-14 23:50:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|53
1686786900000|2023-06-14 23:55:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|40
1686787200000|2023-06-15 00:00:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|45
1686787500000|2023-06-15 00:05:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|44
1686787800000|2023-06-15 00:10:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1686788100000|2023-06-15 00:15:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|46
1686788400000|2023-06-15 00:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|4
1686788700000|2023-06-15 00:25:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|7
1686789000000|2023-06-15 00:30:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|14
1686789300000|2023-06-15 00:35:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1686789900000|2023-06-15 00:45:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|18
1686790200000|2023-06-15 00:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|6
1686790500000|2023-06-15 00:55:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|3
1686790800000|2023-06-15 01:00:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1686791700000|2023-06-15 01:15:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|67
1686792000000|2023-06-15 01:20:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|6
1686792300000|2023-06-15 01:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|92
1686792600000|2023-06-15 01:30:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1686792900000|2023-06-15 01:35:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|12
1686793200000|2023-06-15 01:40:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|5
1686793500000|2023-06-15 01:45:00|6.05|5.95|6.03|5.93|6.05|5.95|6.03|5.93|17
1686793800000|2023-06-15 01:50:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|11
1686794100000|2023-06-15 01:55:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|6
1686794400000|2023-06-15 02:00:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|5
1686795000000|2023-06-15 02:10:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|3
1686795300000|2023-06-15 02:15:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1686795900000|2023-06-15 02:25:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|2
1686796200000|2023-06-15 02:30:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|3
1686796500000|2023-06-15 02:35:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|6
1686796800000|2023-06-15 02:40:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|12
1686797100000|2023-06-15 02:45:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|20
1686797400000|2023-06-15 02:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|5
1686797700000|2023-06-15 02:55:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|14
1686798000000|2023-06-15 03:00:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|6
1686798300000|2023-06-15 03:05:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|30
1686798600000|2023-06-15 03:10:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1686799800000|2023-06-15 03:30:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1686800700000|2023-06-15 03:45:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|60
1686801000000|2023-06-15 03:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|2
1686801600000|2023-06-15 04:00:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|9
1686801900000|2023-06-15 04:05:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|8
1686802500000|2023-06-15 04:15:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|6
1686803100000|2023-06-15 04:25:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1686803400000|2023-06-15 04:30:00|6.04|5.94|6.06|5.96|6.06|5.96|6.04|5.94|7
1686803700000|2023-06-15 04:35:00|6.07|5.97|6.08|5.98|6.09|5.99|6.06|5.96|18
1686804000000|2023-06-15 04:40:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|3
1686804300000|2023-06-15 04:45:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|31
1686804600000|2023-06-15 04:50:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|3
1686805500000|2023-06-15 05:05:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|4
1686806100000|2023-06-15 05:15:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|66
1686806400000|2023-06-15 05:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|13
1686806700000|2023-06-15 05:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|14
1686807000000|2023-06-15 05:30:00|6.05|5.95|6.05|5.95|6.07|5.97|6.05|5.95|13
1686807300000|2023-06-15 05:35:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|60
1686807600000|2023-06-15 05:40:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|39
1686807900000|2023-06-15 05:45:00|6.03|5.93|6.05|5.95|6.07|5.97|6.03|5.93|29
1686808200000|2023-06-15 05:50:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|49
1686808800000|2023-06-15 06:00:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|110
1686809100000|2023-06-15 06:05:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|41
1686809400000|2023-06-15 06:10:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|20
1686809700000|2023-06-15 06:15:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|52
1686810000000|2023-06-15 06:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|47
1686810300000|2023-06-15 06:25:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|22
1686810600000|2023-06-15 06:30:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|21
1686811200000|2023-06-15 06:40:00|6.06|5.96|6.04|5.94|6.06|5.96|6.03|5.93|45
1686811500000|2023-06-15 06:45:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|26
1686811800000|2023-06-15 06:50:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|45
1686812100000|2023-06-15 06:55:00|6.04|5.94|6.04|5.94|6.06|5.96|6.04|5.94|75
1686812400000|2023-06-15 07:00:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|48
1686812700000|2023-06-15 07:05:00|6.05|5.95|6.03|5.93|6.06|5.96|6.02|5.92|93
1686813000000|2023-06-15 07:10:00|6.04|5.94|6.05|5.95|6.05|5.95|6.03|5.93|66
1686813300000|2023-06-15 07:15:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|14
1686813600000|2023-06-15 07:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|95
1686813900000|2023-06-15 07:25:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|55
1686814200000|2023-06-15 07:30:00|6.06|5.96|6.07|5.97|6.08|5.98|6.06|5.96|32
1686814500000|2023-06-15 07:35:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|18
1686814800000|2023-06-15 07:40:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|13
1686815100000|2023-06-15 07:45:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|70
1686815400000|2023-06-15 07:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|58
1686816000000|2023-06-15 08:00:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|7
1686816300000|2023-06-15 08:05:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|26
1686816600000|2023-06-15 08:10:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|20
1686816900000|2023-06-15 08:15:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|6
1686817200000|2023-06-15 08:20:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|6
1686817500000|2023-06-15 08:25:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|8
1686817800000|2023-06-15 08:30:00|6.09|5.99|6.09|5.99|6.09|5.99|6.07|5.97|23
1686818100000|2023-06-15 08:35:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|11
1686818400000|2023-06-15 08:40:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|21
1686818700000|2023-06-15 08:45:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|31
1686819000000|2023-06-15 08:50:00|6.07|5.97|6.07|5.97|6.08|5.98|6.05|5.95|119
1686819300000|2023-06-15 08:55:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|77
1686819600000|2023-06-15 09:00:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1686819900000|2023-06-15 09:05:00|6.06|5.96|6.08|5.98|6.08|5.98|6.05|5.95|12
1686820500000|2023-06-15 09:15:00|6.09|5.99|6.09|5.99|6.1|6|6.07|5.97|19
1686820800000|2023-06-15 09:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|10
1686821100000|2023-06-15 09:25:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|5
1686821400000|2023-06-15 09:30:00|6.07|5.97|6.1|6|6.11|6.01|6.06|5.96|24
1686821700000|2023-06-15 09:35:00|6.11|6.01|6.15|6.05|6.16|6.06|6.1|6|99
1686822000000|2023-06-15 09:40:00|6.16|6.06|6.16|6.06|6.23|6.13|6.14|6.04|156
1686822300000|2023-06-15 09:45:00|6.17|6.07|6.2|6.1|6.22|6.12|6.16|6.06|46
1686822600000|2023-06-15 09:50:00|6.19|6.09|6.13|6.03|6.2|6.1|6.13|6.03|79
1686822900000|2023-06-15 09:55:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|41
1686823200000|2023-06-15 10:00:00|6.13|6.03|6.13|6.03|6.14|6.04|6.11|6.01|40
1686823500000|2023-06-15 10:05:00|6.14|6.04|6.14|6.04|6.14|6.04|6.11|6.01|73
1686823800000|2023-06-15 10:10:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|67
1686824100000|2023-06-15 10:15:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|98
1686824400000|2023-06-15 10:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.1|6|59
1686824700000|2023-06-15 10:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|23
1686825000000|2023-06-15 10:30:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|64
1686825300000|2023-06-15 10:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|35
1686825600000|2023-06-15 10:40:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|78
1686825900000|2023-06-15 10:45:00|6.13|6.03|6.15|6.05|6.15|6.05|6.12|6.02|43
1686826200000|2023-06-15 10:50:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|10
1686826500000|2023-06-15 10:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.13|6.03|35
1686826800000|2023-06-15 11:00:00|6.14|6.04|6.12|6.02|6.15|6.05|6.12|6.02|63
1686827100000|2023-06-15 11:05:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|55
1686827400000|2023-06-15 11:10:00|6.12|6.02|6.1|6|6.13|6.03|6.1|6|47
1686827700000|2023-06-15 11:15:00|6.11|6.01|6.12|6.02|6.13|6.03|6.09|5.99|66
1686828000000|2023-06-15 11:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|35
1686828300000|2023-06-15 11:25:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|59
1686828600000|2023-06-15 11:30:00|6.14|6.04|6.16|6.06|6.16|6.06|6.13|6.03|51
1686828900000|2023-06-15 11:35:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|46
1686829200000|2023-06-15 11:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.13|6.03|23
1686829500000|2023-06-15 11:45:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|33
1686829800000|2023-06-15 11:50:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|43
1686830100000|2023-06-15 11:55:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|34
1686830400000|2023-06-15 12:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|13
1686830700000|2023-06-15 12:05:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|22
1686831000000|2023-06-15 12:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|47
1686831300000|2023-06-15 12:15:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|66
1686831600000|2023-06-15 12:20:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|55
1686831900000|2023-06-15 12:25:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1686832200000|2023-06-15 12:30:00|6.14|6.04|6.16|6.06|6.17|6.07|6.14|6.04|53
1686832500000|2023-06-15 12:35:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|19
1686832800000|2023-06-15 12:40:00|6.14|6.04|6.16|6.06|6.16|6.06|6.13|6.03|89
1686833100000|2023-06-15 12:45:00|6.15|6.05|6.17|6.07|6.17|6.07|6.14|6.04|53
1686833400000|2023-06-15 12:50:00|6.16|6.06|6.17|6.07|6.19|6.09|6.16|6.06|98
1686833700000|2023-06-15 12:55:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|37
1686834000000|2023-06-15 13:00:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|27
1686834300000|2023-06-15 13:05:00|6.15|6.05|6.15|6.05|6.17|6.07|6.15|6.05|48
1686834600000|2023-06-15 13:10:00|6.16|6.06|6.15|6.05|6.17|6.07|6.14|6.04|60
1686834900000|2023-06-15 13:15:00|6.16|6.06|6.17|6.07|6.17|6.07|6.15|6.05|59
1686835200000|2023-06-15 13:20:00|6.16|6.06|6.17|6.07|6.18|6.08|6.15|6.05|78
1686835500000|2023-06-15 13:25:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|52
1686835800000|2023-06-15 13:30:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|117
1686836100000|2023-06-15 13:35:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|70
1686836400000|2023-06-15 13:40:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|12
1686836700000|2023-06-15 13:45:00|6.19|6.09|6.16|6.06|6.19|6.09|6.16|6.06|41
1686837000000|2023-06-15 13:50:00|6.17|6.07|6.2|6.1|6.21|6.11|6.16|6.06|46
1686837300000|2023-06-15 13:55:00|6.21|6.11|6.19|6.09|6.22|6.12|6.19|6.09|46
1686837600000|2023-06-15 14:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|56
1686837900000|2023-06-15 14:05:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|68
1686838200000|2023-06-15 14:10:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|50
1686838500000|2023-06-15 14:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.17|6.07|42
1686838800000|2023-06-15 14:20:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|11
1686839100000|2023-06-15 14:25:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|34
1686839400000|2023-06-15 14:30:00|6.19|6.09|6.17|6.07|6.19|6.09|6.16|6.06|25
1686839700000|2023-06-15 14:35:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|38
1686840000000|2023-06-15 14:40:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|16
1686840300000|2023-06-15 14:45:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|4
1686840600000|2023-06-15 14:50:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1686840900000|2023-06-15 14:55:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|11
1686841200000|2023-06-15 15:00:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|68
1686841500000|2023-06-15 15:05:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|15
1686841800000|2023-06-15 15:10:00|6.17|6.07|6.17|6.07|6.19|6.09|6.17|6.07|57
1686842100000|2023-06-15 15:15:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|22
1686842400000|2023-06-15 15:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|117
1686842700000|2023-06-15 15:25:00|6.17|6.07|6.15|6.05|6.17|6.07|6.15|6.05|47
1686843000000|2023-06-15 15:30:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|77
1686843300000|2023-06-15 15:35:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|45
1686843600000|2023-06-15 15:40:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|38
1686843900000|2023-06-15 15:45:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|66
1686844200000|2023-06-15 15:50:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|8
1686844500000|2023-06-15 15:55:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|26
1686844800000|2023-06-15 16:00:00|6.16|6.06|6.14|6.04|6.16|6.06|6.13|6.03|61
1686845100000|2023-06-15 16:05:00|6.13|6.03|6.15|6.05|6.16|6.06|6.13|6.03|37
1686845400000|2023-06-15 16:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|53
1686845700000|2023-06-15 16:15:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|14
1686846000000|2023-06-15 16:20:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|32
1686846300000|2023-06-15 16:25:00|6.13|6.03|6.15|6.05|6.15|6.05|6.13|6.03|41
1686846600000|2023-06-15 16:30:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|21
1686846900000|2023-06-15 16:35:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|30
1686847200000|2023-06-15 16:40:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|36
1686847500000|2023-06-15 16:45:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|56
1686847800000|2023-06-15 16:50:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|52
1686848100000|2023-06-15 16:55:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|38
1686848400000|2023-06-15 17:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|19
1686848700000|2023-06-15 17:05:00|6.12|6.02|6.1|6|6.14|6.04|6.1|6|39
1686849000000|2023-06-15 17:10:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|107
1686849300000|2023-06-15 17:15:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|56
1686849600000|2023-06-15 17:20:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|92
1686849900000|2023-06-15 17:25:00|6.12|6.02|6.1|6|6.12|6.02|6.1|6|63
1686850200000|2023-06-15 17:30:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|71
1686850500000|2023-06-15 17:35:00|6.12|6.02|6.1|6|6.12|6.02|6.09|5.99|63
1686850800000|2023-06-15 17:40:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|14
1686851100000|2023-06-15 17:45:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|25
1686851400000|2023-06-15 17:50:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|18
1686851700000|2023-06-15 17:55:00|6.14|6.04|6.16|6.06|6.16|6.06|6.13|6.03|79
1686852000000|2023-06-15 18:00:00|6.17|6.07|6.15|6.05|6.17|6.07|6.14|6.04|43
1686852300000|2023-06-15 18:05:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|14
1686852600000|2023-06-15 18:10:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|55
1686852900000|2023-06-15 18:15:00|6.15|6.05|6.16|6.06|6.17|6.07|6.15|6.05|36
1686853200000|2023-06-15 18:20:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|24
1686853500000|2023-06-15 18:25:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|40
1686853800000|2023-06-15 18:30:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|11
1686854100000|2023-06-15 18:35:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|11
1686854400000|2023-06-15 18:40:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|25
1686854700000|2023-06-15 18:45:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|22
1686855000000|2023-06-15 18:50:00|6.18|6.08|6.21|6.11|6.22|6.12|6.18|6.08|48
1686855300000|2023-06-15 18:55:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|22
1686855600000|2023-06-15 19:00:00|6.22|6.12|6.22|6.12|6.24|6.14|6.21|6.11|89
1686855900000|2023-06-15 19:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.21|6.11|61
1686856200000|2023-06-15 19:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|57
1686856500000|2023-06-15 19:15:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|29
1686856800000|2023-06-15 19:20:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|30
1686857100000|2023-06-15 19:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|26
1686857400000|2023-06-15 19:30:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|10
1686857700000|2023-06-15 19:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|25
1686858000000|2023-06-15 19:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|20
1686858300000|2023-06-15 19:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|12
1686858600000|2023-06-15 19:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|26
1686858900000|2023-06-15 19:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|19
1686859200000|2023-06-15 20:00:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|30
1686859500000|2023-06-15 20:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1686859800000|2023-06-15 20:10:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|35
1686860100000|2023-06-15 20:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|8
1686860700000|2023-06-15 20:25:00|6.19|6.09|6.17|6.07|6.19|6.09|6.17|6.07|5
1686861000000|2023-06-15 20:30:00|6.16|6.06|6.19|6.09|6.19|6.09|6.16|6.06|66
1686861300000|2023-06-15 20:35:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|26
1686861600000|2023-06-15 20:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|60
1686861900000|2023-06-15 20:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|16
1686862200000|2023-06-15 20:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|17
1686862500000|2023-06-15 20:55:00|6.19|6.09|6.22|6.12|6.23|6.13|6.19|6.09|82
1686862800000|2023-06-15 21:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.21|6.11|25
1686863100000|2023-06-15 21:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|18
1686863400000|2023-06-15 21:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|11
1686863700000|2023-06-15 21:15:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|16
1686864000000|2023-06-15 21:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1686864300000|2023-06-15 21:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1686864600000|2023-06-15 21:30:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|4
1686864900000|2023-06-15 21:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1686865200000|2023-06-15 21:40:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|4
1686865500000|2023-06-15 21:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686865800000|2023-06-15 21:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686866100000|2023-06-15 21:55:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1686866400000|2023-06-15 22:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1686868500000|2023-06-15 22:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1686868800000|2023-06-15 22:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|98
1686869100000|2023-06-15 22:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|25
1686869400000|2023-06-15 22:50:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|11
1686870600000|2023-06-15 23:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|31
1686870900000|2023-06-15 23:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1686871200000|2023-06-15 23:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1686871500000|2023-06-15 23:25:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|6
1686871800000|2023-06-15 23:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|35
1686872100000|2023-06-15 23:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|27
1686872400000|2023-06-15 23:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|18
1686873300000|2023-06-15 23:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1686873600000|2023-06-16 00:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|26
1686873900000|2023-06-16 00:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1686874200000|2023-06-16 00:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1686874500000|2023-06-16 00:15:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|33
1686874800000|2023-06-16 00:20:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|18
1686875100000|2023-06-16 00:25:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|8
1686875400000|2023-06-16 00:30:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|50
1686875700000|2023-06-16 00:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|63
1686876000000|2023-06-16 00:40:00|6.18|6.08|6.21|6.11|6.21|6.11|6.18|6.08|32
1686876300000|2023-06-16 00:45:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|41
1686876600000|2023-06-16 00:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|38
1686876900000|2023-06-16 00:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|58
1686877200000|2023-06-16 01:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|17
1686877500000|2023-06-16 01:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|20
1686877800000|2023-06-16 01:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1686878100000|2023-06-16 01:15:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|11
1686878400000|2023-06-16 01:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|11
1686878700000|2023-06-16 01:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686879000000|2023-06-16 01:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|40
1686879300000|2023-06-16 01:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|20
1686879600000|2023-06-16 01:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|9
1686879900000|2023-06-16 01:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|41
1686880200000|2023-06-16 01:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|17
1686880800000|2023-06-16 02:00:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|15
1686881100000|2023-06-16 02:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686881700000|2023-06-16 02:15:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686882600000|2023-06-16 02:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686883200000|2023-06-16 02:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|29
1686883500000|2023-06-16 02:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|62
1686883800000|2023-06-16 02:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|21
1686884100000|2023-06-16 02:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|9
1686884400000|2023-06-16 03:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|7
1686884700000|2023-06-16 03:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|12
1686885000000|2023-06-16 03:10:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686885300000|2023-06-16 03:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1686886200000|2023-06-16 03:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1686886500000|2023-06-16 03:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1686886800000|2023-06-16 03:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|47
1686887100000|2023-06-16 03:45:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|24
1686887400000|2023-06-16 03:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|16
1686887700000|2023-06-16 03:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|30
1686888000000|2023-06-16 04:00:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|66
1686888300000|2023-06-16 04:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|65
1686888900000|2023-06-16 04:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|40
1686889200000|2023-06-16 04:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1686889800000|2023-06-16 04:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|17
1686890100000|2023-06-16 04:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|28
1686890400000|2023-06-16 04:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|12
1686891600000|2023-06-16 05:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|21
1686891900000|2023-06-16 05:05:00|6.22|6.12|6.24|6.14|6.26|6.16|6.22|6.12|32
1686892800000|2023-06-16 05:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1686893100000|2023-06-16 05:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|26
1686893400000|2023-06-16 05:30:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|10
1686893700000|2023-06-16 05:35:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1686894300000|2023-06-16 05:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|11
1686894600000|2023-06-16 05:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1686894900000|2023-06-16 05:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1686895200000|2023-06-16 06:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1686895500000|2023-06-16 06:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|8
1686895800000|2023-06-16 06:10:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|54
1686896100000|2023-06-16 06:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1686896400000|2023-06-16 06:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|43
1686896700000|2023-06-16 06:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|26
1686897000000|2023-06-16 06:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|12
1686897300000|2023-06-16 06:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|32
1686897600000|2023-06-16 06:40:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|63
1686897900000|2023-06-16 06:45:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1686898800000|2023-06-16 07:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|52
1686899100000|2023-06-16 07:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|9
1686899400000|2023-06-16 07:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1686899700000|2023-06-16 07:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|18
1686900000000|2023-06-16 07:20:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1686900300000|2023-06-16 07:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|18
1686900600000|2023-06-16 07:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|16
1686900900000|2023-06-16 07:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|11
1686901200000|2023-06-16 07:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1686901500000|2023-06-16 07:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686901800000|2023-06-16 07:50:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1686902400000|2023-06-16 08:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686903000000|2023-06-16 08:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1686903600000|2023-06-16 08:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1686904200000|2023-06-16 08:30:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|19
1686904500000|2023-06-16 08:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|12
1686904800000|2023-06-16 08:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|11
1686905100000|2023-06-16 08:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|23
1686905700000|2023-06-16 08:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|30
1686906000000|2023-06-16 09:00:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|47
1686906300000|2023-06-16 09:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|9
1686906600000|2023-06-16 09:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1686906900000|2023-06-16 09:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1686907200000|2023-06-16 09:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686907500000|2023-06-16 09:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|15
1686908100000|2023-06-16 09:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|36
1686909000000|2023-06-16 09:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|10
1686909300000|2023-06-16 09:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|70
1686909600000|2023-06-16 10:00:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1686909900000|2023-06-16 10:05:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|17
1686910200000|2023-06-16 10:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.21|6.11|27
1686910500000|2023-06-16 10:15:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686910800000|2023-06-16 10:20:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|49
1686911100000|2023-06-16 10:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|32
1686911400000|2023-06-16 10:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|32
1686912000000|2023-06-16 10:40:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|4
1686912300000|2023-06-16 10:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|34
1686912600000|2023-06-16 10:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|7
1686912900000|2023-06-16 10:55:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|14
1686913200000|2023-06-16 11:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|15
1686913500000|2023-06-16 11:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|48
1686913800000|2023-06-16 11:10:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|68
1686914100000|2023-06-16 11:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1686914400000|2023-06-16 11:20:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|71
1686914700000|2023-06-16 11:25:00|6.19|6.09|6.16|6.06|6.2|6.1|6.14|6.04|54
1686915000000|2023-06-16 11:30:00|6.17|6.07|6.15|6.05|6.17|6.07|6.14|6.04|43
1686915300000|2023-06-16 11:35:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|120
1686915600000|2023-06-16 11:40:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|30
1686915900000|2023-06-16 11:45:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|59
1686916500000|2023-06-16 11:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|7
1686916800000|2023-06-16 12:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|8
1686917100000|2023-06-16 12:05:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|24
1686917400000|2023-06-16 12:10:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1686917700000|2023-06-16 12:15:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1686918000000|2023-06-16 12:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|56
1686918300000|2023-06-16 12:25:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|40
1686918600000|2023-06-16 12:30:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|6
1686918900000|2023-06-16 12:35:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|6
1686919200000|2023-06-16 12:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|12
1686919500000|2023-06-16 12:45:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|13
1686920100000|2023-06-16 12:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|16
1686920400000|2023-06-16 13:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1686920700000|2023-06-16 13:05:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|5
1686921000000|2023-06-16 13:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|49
1686921300000|2023-06-16 13:15:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1686921600000|2023-06-16 13:20:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|6
1686921900000|2023-06-16 13:25:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|54
1686922200000|2023-06-16 13:30:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1686922800000|2023-06-16 13:40:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1686923100000|2023-06-16 13:45:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|24
1686923400000|2023-06-16 13:50:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1686924000000|2023-06-16 14:00:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|24
1686924300000|2023-06-16 14:05:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|37
1686924900000|2023-06-16 14:15:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|73
1686925200000|2023-06-16 14:20:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1686925500000|2023-06-16 14:25:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|46
1686925800000|2023-06-16 14:30:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|26
1686926100000|2023-06-16 14:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|24
1686926400000|2023-06-16 14:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|4
1686926700000|2023-06-16 14:45:00|6.18|6.08|6.16|6.06|6.19|6.09|6.13|6.03|128
1686927000000|2023-06-16 14:50:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|25
1686927300000|2023-06-16 14:55:00|6.18|6.08|6.21|6.11|6.23|6.13|6.18|6.08|48
1686927600000|2023-06-16 15:00:00|6.22|6.12|6.2|6.1|6.23|6.13|6.19|6.09|87
1686927900000|2023-06-16 15:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|63
1686928200000|2023-06-16 15:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|133
1686928500000|2023-06-16 15:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|72
1686928800000|2023-06-16 15:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|73
1686929100000|2023-06-16 15:25:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|81
1686929400000|2023-06-16 15:30:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|103
1686929700000|2023-06-16 15:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.18|6.08|95
1686930000000|2023-06-16 15:40:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|35
1686930300000|2023-06-16 15:45:00|6.18|6.08|6.18|6.08|6.2|6.1|6.17|6.07|23
1686930600000|2023-06-16 15:50:00|6.17|6.07|6.19|6.09|6.19|6.09|6.17|6.07|51
1686930900000|2023-06-16 15:55:00|6.18|6.08|6.23|6.13|6.24|6.14|6.18|6.08|62
1686931200000|2023-06-16 16:00:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|99
1686931500000|2023-06-16 16:05:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|57
1686931800000|2023-06-16 16:10:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|50
1686932100000|2023-06-16 16:15:00|6.2|6.1|6.22|6.12|6.23|6.13|6.2|6.1|17
1686932400000|2023-06-16 16:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|21
1686932700000|2023-06-16 16:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|12
1686933000000|2023-06-16 16:30:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|43
1686933300000|2023-06-16 16:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|28
1686933600000|2023-06-16 16:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|12
1686933900000|2023-06-16 16:45:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|9
1686934200000|2023-06-16 16:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|54
1686934500000|2023-06-16 16:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|45
1686934800000|2023-06-16 17:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|21
1686935100000|2023-06-16 17:05:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|28
1686935400000|2023-06-16 17:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|39
1686935700000|2023-06-16 17:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|13
1686936000000|2023-06-16 17:20:00|6.24|6.14|6.25|6.15|6.25|6.15|6.22|6.12|42
1686936300000|2023-06-16 17:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|18
1686936600000|2023-06-16 17:30:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|8
1686936900000|2023-06-16 17:35:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|40
1686937200000|2023-06-16 17:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|12
1686937500000|2023-06-16 17:45:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|17
1686937800000|2023-06-16 17:50:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|50
1686938100000|2023-06-16 17:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|36
1686938400000|2023-06-16 18:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|26
1686938700000|2023-06-16 18:05:00|6.27|6.17|6.31|6.21|6.31|6.21|6.27|6.17|55
1686939000000|2023-06-16 18:10:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|60
1686939300000|2023-06-16 18:15:00|6.32|6.22|6.29|6.19|6.32|6.22|6.29|6.19|46
1686939600000|2023-06-16 18:20:00|6.3|6.2|6.31|6.21|6.32|6.22|6.29|6.19|52
1686939900000|2023-06-16 18:25:00|6.32|6.22|6.31|6.21|6.33|6.23|6.3|6.2|46
1686940200000|2023-06-16 18:30:00|6.3|6.2|6.3|6.2|6.31|6.21|6.28|6.18|13
1686940500000|2023-06-16 18:35:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|38
1686940800000|2023-06-16 18:40:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|30
1686941100000|2023-06-16 18:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|55
1686941400000|2023-06-16 18:50:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|4
1686941700000|2023-06-16 18:55:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|43
1686942000000|2023-06-16 19:00:00|6.27|6.17|6.29|6.19|6.29|6.19|6.27|6.17|7
1686942300000|2023-06-16 19:05:00|6.28|6.18|6.26|6.16|6.29|6.19|6.26|6.16|45
1686942600000|2023-06-16 19:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|32
1686942900000|2023-06-16 19:15:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|9
1686943200000|2023-06-16 19:20:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|8
1686943500000|2023-06-16 19:25:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|10
1686943800000|2023-06-16 19:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1686944100000|2023-06-16 19:35:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1686944400000|2023-06-16 19:40:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|35
1686944700000|2023-06-16 19:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|15
1686945000000|2023-06-16 19:50:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|69
1686945300000|2023-06-16 19:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|29
1686945600000|2023-06-16 20:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|26
1686945900000|2023-06-16 20:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|22
1686946200000|2023-06-16 20:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1686946500000|2023-06-16 20:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1686946800000|2023-06-16 20:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1686947100000|2023-06-16 20:25:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|8
1686947400000|2023-06-16 20:30:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|7
1686947700000|2023-06-16 20:35:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|9
1686948300000|2023-06-16 20:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|40
1686948600000|2023-06-16 20:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|58
1686985200000|2023-06-17 07:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|6
1686985500000|2023-06-17 07:05:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|7
1686986100000|2023-06-17 07:15:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1686986400000|2023-06-17 07:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1686986700000|2023-06-17 07:25:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1686987000000|2023-06-17 07:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1686987300000|2023-06-17 07:35:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1686987600000|2023-06-17 07:40:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1686987900000|2023-06-17 07:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|6
1686988200000|2023-06-17 07:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1686988500000|2023-06-17 07:55:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|17
1686988800000|2023-06-17 08:00:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1686989700000|2023-06-17 08:15:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1686990300000|2023-06-17 08:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1686990900000|2023-06-17 08:35:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1686991200000|2023-06-17 08:40:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1686991500000|2023-06-17 08:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|7
1686992400000|2023-06-17 09:00:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|19
1686993300000|2023-06-17 09:15:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1686993900000|2023-06-17 09:25:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|7
1686994200000|2023-06-17 09:30:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1686994500000|2023-06-17 09:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|5
1686995700000|2023-06-17 09:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1686996000000|2023-06-17 10:00:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|4
1686996300000|2023-06-17 10:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|9
1686996600000|2023-06-17 10:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|3
1686996900000|2023-06-17 10:15:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1686997200000|2023-06-17 10:20:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1686997500000|2023-06-17 10:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1686997800000|2023-06-17 10:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1686999600000|2023-06-17 11:00:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|3
1686999900000|2023-06-17 11:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1687000800000|2023-06-17 11:20:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|18
1687001100000|2023-06-17 11:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|10
1687001400000|2023-06-17 11:30:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|11
1687001700000|2023-06-17 11:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|4
1687002000000|2023-06-17 11:40:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|9
1687002300000|2023-06-17 11:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1687002900000|2023-06-17 11:55:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1687003200000|2023-06-17 12:00:00|6.29|6.19|6.28|6.18|6.3|6.2|6.27|6.17|26
1687003500000|2023-06-17 12:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|14
1687003800000|2023-06-17 12:10:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1687004400000|2023-06-17 12:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1687004700000|2023-06-17 12:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1687005000000|2023-06-17 12:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|8
1687005300000|2023-06-17 12:35:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|6
1687005600000|2023-06-17 12:40:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|3
1687005900000|2023-06-17 12:45:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|6
1687006200000|2023-06-17 12:50:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|4
1687006500000|2023-06-17 12:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|6
1687006800000|2023-06-17 13:00:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1687007100000|2023-06-17 13:05:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1687008600000|2023-06-17 13:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|8
1687008900000|2023-06-17 13:35:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|10
1687009800000|2023-06-17 13:50:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|5
1687010400000|2023-06-17 14:00:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1687010700000|2023-06-17 14:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1687011000000|2023-06-17 14:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1687011300000|2023-06-17 14:15:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|14
1687011600000|2023-06-17 14:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|9
1687011900000|2023-06-17 14:25:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|16
1687012200000|2023-06-17 14:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1687013100000|2023-06-17 14:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687013400000|2023-06-17 14:50:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|19
1687014000000|2023-06-17 15:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1687014300000|2023-06-17 15:05:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1687014600000|2023-06-17 15:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687014900000|2023-06-17 15:15:00|6.26|6.16|6.27|6.17|6.27|6.17|6.24|6.14|20
1687015200000|2023-06-17 15:20:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|16
1687015500000|2023-06-17 15:25:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|9
1687015800000|2023-06-17 15:30:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1687016100000|2023-06-17 15:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|11
1687017300000|2023-06-17 15:55:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687017600000|2023-06-17 16:00:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1687017900000|2023-06-17 16:05:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|9
1687018200000|2023-06-17 16:10:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|15
1687018500000|2023-06-17 16:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1687019100000|2023-06-17 16:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1687019400000|2023-06-17 16:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687020600000|2023-06-17 16:50:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1687021800000|2023-06-17 17:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|4
1687022100000|2023-06-17 17:15:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1687022700000|2023-06-17 17:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1687023000000|2023-06-17 17:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687023300000|2023-06-17 17:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1687023600000|2023-06-17 17:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687024200000|2023-06-17 17:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1687024500000|2023-06-17 17:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1687024800000|2023-06-17 18:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1687025100000|2023-06-17 18:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687026600000|2023-06-17 18:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|7
1687030200000|2023-06-17 19:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687030800000|2023-06-17 19:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687031100000|2023-06-17 19:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|7
1687031400000|2023-06-17 19:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687032000000|2023-06-17 20:00:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1687032300000|2023-06-17 20:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1687033200000|2023-06-17 20:20:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|18
1687033500000|2023-06-17 20:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|14
1687033800000|2023-06-17 20:30:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|21
1687034400000|2023-06-17 20:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1687034700000|2023-06-17 20:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1687035000000|2023-06-17 20:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687035900000|2023-06-17 21:05:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687036200000|2023-06-17 21:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1687036800000|2023-06-17 21:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1687037100000|2023-06-17 21:25:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687038000000|2023-06-17 21:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687038300000|2023-06-17 21:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1687038600000|2023-06-17 21:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|12
1687039200000|2023-06-17 22:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1687039800000|2023-06-17 22:10:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|7
1687040100000|2023-06-17 22:15:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1687040400000|2023-06-17 22:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1687040700000|2023-06-17 22:25:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|10
1687041000000|2023-06-17 22:30:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1687041600000|2023-06-17 22:40:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1687041900000|2023-06-17 22:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1687043700000|2023-06-17 23:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687044000000|2023-06-17 23:20:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687046400000|2023-06-18 00:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1687047300000|2023-06-18 00:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.24|6.14|13
1687047600000|2023-06-18 00:20:00|6.25|6.15|6.2|6.1|6.26|6.16|6.18|6.08|34
1687047900000|2023-06-18 00:25:00|6.19|6.09|6.21|6.11|6.21|6.11|6.18|6.08|33
1687048200000|2023-06-18 00:30:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|14
1687048500000|2023-06-18 00:35:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1687048800000|2023-06-18 00:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|16
1687049100000|2023-06-18 00:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|12
1687049400000|2023-06-18 00:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|13
1687050000000|2023-06-18 01:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1687050300000|2023-06-18 01:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1687050600000|2023-06-18 01:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1687050900000|2023-06-18 01:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|8
1687051200000|2023-06-18 01:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1687052100000|2023-06-18 01:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687052400000|2023-06-18 01:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1687052700000|2023-06-18 01:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1687053000000|2023-06-18 01:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1687053300000|2023-06-18 01:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687053600000|2023-06-18 02:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1687053900000|2023-06-18 02:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1687054200000|2023-06-18 02:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1687054500000|2023-06-18 02:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1687054800000|2023-06-18 02:20:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1687055400000|2023-06-18 02:30:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|12
1687056000000|2023-06-18 02:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1687057800000|2023-06-18 03:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1687058100000|2023-06-18 03:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1687058400000|2023-06-18 03:20:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|3
1687058700000|2023-06-18 03:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1687059900000|2023-06-18 03:45:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1687061100000|2023-06-18 04:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687062600000|2023-06-18 04:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1687063800000|2023-06-18 04:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1687064100000|2023-06-18 04:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1687065300000|2023-06-18 05:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1687065600000|2023-06-18 05:20:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|4
1687066200000|2023-06-18 05:30:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|6
1687066500000|2023-06-18 05:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1687066800000|2023-06-18 05:40:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1687067100000|2023-06-18 05:45:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|12
1687067400000|2023-06-18 05:50:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1687067700000|2023-06-18 05:55:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1687068000000|2023-06-18 06:00:00|6.24|6.14|6.22|6.12|6.24|6.14|6.2|6.1|13
1687068300000|2023-06-18 06:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1687068600000|2023-06-18 06:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1687069200000|2023-06-18 06:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1687071000000|2023-06-18 06:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1687071300000|2023-06-18 06:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1687071900000|2023-06-18 07:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1687072500000|2023-06-18 07:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|9
1687072800000|2023-06-18 07:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1687073100000|2023-06-18 07:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1687073400000|2023-06-18 07:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1687073700000|2023-06-18 07:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1687074000000|2023-06-18 07:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1687074300000|2023-06-18 07:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|7
1687074600000|2023-06-18 07:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1687075200000|2023-06-18 08:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|8
1687075500000|2023-06-18 08:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1687075800000|2023-06-18 08:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687076100000|2023-06-18 08:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|21
1687076400000|2023-06-18 08:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1687076700000|2023-06-18 08:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1687077000000|2023-06-18 08:30:00|6.27|6.17|6.31|6.21|6.32|6.22|6.27|6.17|15
1687077300000|2023-06-18 08:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|12
1687077600000|2023-06-18 08:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|13
1687077900000|2023-06-18 08:45:00|6.31|6.21|6.29|6.19|6.31|6.21|6.28|6.18|9
1687078200000|2023-06-18 08:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|13
1687078500000|2023-06-18 08:55:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1687078800000|2023-06-18 09:00:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|7
1687079100000|2023-06-18 09:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1687079400000|2023-06-18 09:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687079700000|2023-06-18 09:15:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1687080000000|2023-06-18 09:20:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|4
1687080300000|2023-06-18 09:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1687080600000|2023-06-18 09:30:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687080900000|2023-06-18 09:35:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|10
1687081200000|2023-06-18 09:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687081500000|2023-06-18 09:45:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|12
1687081800000|2023-06-18 09:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1687082100000|2023-06-18 09:55:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|12
1687082400000|2023-06-18 10:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1687082700000|2023-06-18 10:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|6
1687083300000|2023-06-18 10:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687083600000|2023-06-18 10:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1687084500000|2023-06-18 10:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687084800000|2023-06-18 10:40:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1687085100000|2023-06-18 10:45:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687085400000|2023-06-18 10:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1687085700000|2023-06-18 10:55:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687086000000|2023-06-18 11:00:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687086300000|2023-06-18 11:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1687086600000|2023-06-18 11:10:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687086900000|2023-06-18 11:15:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|8
1687087200000|2023-06-18 11:20:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687087500000|2023-06-18 11:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1687087800000|2023-06-18 11:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1687088100000|2023-06-18 11:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|11
1687088400000|2023-06-18 11:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|7
1687088700000|2023-06-18 11:45:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687089000000|2023-06-18 11:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687089300000|2023-06-18 11:55:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687090500000|2023-06-18 12:15:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|8
1687090800000|2023-06-18 12:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1687091400000|2023-06-18 12:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|10
1687091700000|2023-06-18 12:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1687092000000|2023-06-18 12:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687092300000|2023-06-18 12:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1687092900000|2023-06-18 12:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687093200000|2023-06-18 13:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1687094100000|2023-06-18 13:15:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1687094400000|2023-06-18 13:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1687095000000|2023-06-18 13:30:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|14
1687095300000|2023-06-18 13:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|11
1687095600000|2023-06-18 13:40:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1687095900000|2023-06-18 13:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1687096200000|2023-06-18 13:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|19
1687096500000|2023-06-18 13:55:00|6.29|6.19|6.3|6.2|6.3|6.2|6.28|6.18|4
1687096800000|2023-06-18 14:00:00|6.31|6.21|6.31|6.21|6.31|6.21|6.29|6.19|7
1687097100000|2023-06-18 14:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|7
1687097400000|2023-06-18 14:10:00|6.33|6.23|6.3|6.2|6.33|6.23|6.3|6.2|22
1687097700000|2023-06-18 14:15:00|6.29|6.19|6.36|6.26|6.37|6.27|6.29|6.19|26
1687098000000|2023-06-18 14:20:00|6.35|6.25|6.37|6.27|6.37|6.27|6.34|6.24|25
1687098300000|2023-06-18 14:25:00|6.38|6.28|6.41|6.31|6.45|6.35|6.38|6.28|68
1687098600000|2023-06-18 14:30:00|6.42|6.32|6.42|6.32|6.44|6.34|6.41|6.31|43
1687098900000|2023-06-18 14:35:00|6.43|6.33|6.39|6.29|6.43|6.33|6.39|6.29|31
1687099200000|2023-06-18 14:40:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|21
1687099500000|2023-06-18 14:45:00|6.39|6.29|6.36|6.26|6.39|6.29|6.36|6.26|10
1687099800000|2023-06-18 14:50:00|6.35|6.25|6.38|6.28|6.38|6.28|6.35|6.25|8
1687100100000|2023-06-18 14:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|13
1687100400000|2023-06-18 15:00:00|6.36|6.26|6.36|6.26|6.38|6.28|6.35|6.25|17
1687100700000|2023-06-18 15:05:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|12
1687101000000|2023-06-18 15:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1687101300000|2023-06-18 15:15:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|4
1687101600000|2023-06-18 15:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1687101900000|2023-06-18 15:25:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|13
1687102200000|2023-06-18 15:30:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|16
1687102500000|2023-06-18 15:35:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|17
1687102800000|2023-06-18 15:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1687103100000|2023-06-18 15:45:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|8
1687103700000|2023-06-18 15:55:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|8
1687104000000|2023-06-18 16:00:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|11
1687104300000|2023-06-18 16:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|8
1687104600000|2023-06-18 16:10:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|6
1687104900000|2023-06-18 16:15:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|7
1687105500000|2023-06-18 16:25:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|21
1687105800000|2023-06-18 16:30:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1687106400000|2023-06-18 16:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|11
1687106700000|2023-06-18 16:45:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|14
1687107000000|2023-06-18 16:50:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1687107300000|2023-06-18 16:55:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1687107600000|2023-06-18 17:00:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1687107900000|2023-06-18 17:05:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|7
1687108200000|2023-06-18 17:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1687108800000|2023-06-18 17:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1687109100000|2023-06-18 17:25:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|24
1687109400000|2023-06-18 17:30:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|5
1687109700000|2023-06-18 17:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1687110300000|2023-06-18 17:45:00|6.35|6.25|6.39|6.29|6.39|6.29|6.35|6.25|19
1687110600000|2023-06-18 17:50:00|6.4|6.3|6.36|6.26|6.4|6.3|6.36|6.26|17
1687110900000|2023-06-18 17:55:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|7
1687111200000|2023-06-18 18:00:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|3
1687111500000|2023-06-18 18:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1687111800000|2023-06-18 18:10:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|7
1687112100000|2023-06-18 18:15:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1687112400000|2023-06-18 18:20:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|6
1687113000000|2023-06-18 18:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1687113300000|2023-06-18 18:35:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1687113900000|2023-06-18 18:45:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1687114200000|2023-06-18 18:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1687114500000|2023-06-18 18:55:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1687114800000|2023-06-18 19:00:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1687115100000|2023-06-18 19:05:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1687115700000|2023-06-18 19:15:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1687116000000|2023-06-18 19:20:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1687116300000|2023-06-18 19:25:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1687116600000|2023-06-18 19:30:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|11
1687116900000|2023-06-18 19:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|9
1687117500000|2023-06-18 19:45:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1687117800000|2023-06-18 19:50:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|10
1687118100000|2023-06-18 19:55:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|11
1687118400000|2023-06-18 20:00:00|6.32|6.22|6.31|6.21|6.33|6.23|6.3|6.2|10
1687118700000|2023-06-18 20:05:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|26
1687119000000|2023-06-18 20:10:00|6.32|6.22|6.27|6.17|6.32|6.22|6.26|6.16|32
1687119300000|2023-06-18 20:15:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|21
1687119600000|2023-06-18 20:20:00|6.27|6.17|6.21|6.11|6.27|6.17|6.17|6.07|65
1687119900000|2023-06-18 20:25:00|6.2|6.1|6.23|6.13|6.23|6.13|6.2|6.1|56
1687120200000|2023-06-18 20:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.2|6.1|25
1687120500000|2023-06-18 20:35:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|19
1687120800000|2023-06-18 20:40:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1687121100000|2023-06-18 20:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|8
1687121400000|2023-06-18 20:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1687121700000|2023-06-18 20:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1687122000000|2023-06-18 21:00:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1687122300000|2023-06-18 21:05:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|7
1687122600000|2023-06-18 21:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|27
1687122900000|2023-06-18 21:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|5
1687123200000|2023-06-18 21:20:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1687123500000|2023-06-18 21:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|27
1687123800000|2023-06-18 21:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|8
1687124100000|2023-06-18 21:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|8
1687124400000|2023-06-18 21:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|32
1687125300000|2023-06-18 21:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1687125600000|2023-06-18 22:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|17
1687125900000|2023-06-18 22:05:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|21
1687126200000|2023-06-18 22:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1687126500000|2023-06-18 22:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|37
1687126800000|2023-06-18 22:20:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|8
1687127400000|2023-06-18 22:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1687127700000|2023-06-18 22:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1687128000000|2023-06-18 22:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|8
1687128300000|2023-06-18 22:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687128600000|2023-06-18 22:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|24
1687128900000|2023-06-18 22:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|41
1687129200000|2023-06-18 23:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.22|6.12|31
1687129500000|2023-06-18 23:05:00|6.24|6.14|6.27|6.17|6.28|6.18|6.24|6.14|22
1687129800000|2023-06-18 23:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687130100000|2023-06-18 23:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|13
1687130400000|2023-06-18 23:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1687130700000|2023-06-18 23:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1687131000000|2023-06-18 23:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|35
1687131300000|2023-06-18 23:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687131600000|2023-06-18 23:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1687131900000|2023-06-18 23:45:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|8
1687132200000|2023-06-18 23:50:00|6.27|6.17|6.28|6.18|6.33|6.23|6.26|6.16|48
1687132500000|2023-06-18 23:55:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|18
1687132800000|2023-06-19 00:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687133100000|2023-06-19 00:05:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|22
1687133400000|2023-06-19 00:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|21
1687133700000|2023-06-19 00:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1687134600000|2023-06-19 00:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|19
1687135200000|2023-06-19 00:40:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1687135500000|2023-06-19 00:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1687135800000|2023-06-19 00:50:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|3
1687136100000|2023-06-19 00:55:00|6.22|6.12|6.24|6.14|6.25|6.15|6.22|6.12|9
1687136400000|2023-06-19 01:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|24
1687136700000|2023-06-19 01:05:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|36
1687137000000|2023-06-19 01:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|43
1687137300000|2023-06-19 01:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|62
1687137900000|2023-06-19 01:25:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|15
1687138200000|2023-06-19 01:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1687138500000|2023-06-19 01:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|34
1687138800000|2023-06-19 01:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1687139400000|2023-06-19 01:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|9
1687139700000|2023-06-19 01:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|38
1687140000000|2023-06-19 02:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|23
1687140300000|2023-06-19 02:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1687140900000|2023-06-19 02:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1687141200000|2023-06-19 02:20:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|12
1687142100000|2023-06-19 02:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1687143000000|2023-06-19 02:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|50
1687143300000|2023-06-19 02:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|16
1687143900000|2023-06-19 03:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|26
1687144200000|2023-06-19 03:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|20
1687144500000|2023-06-19 03:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1687145100000|2023-06-19 03:25:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|46
1687145700000|2023-06-19 03:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1687146000000|2023-06-19 03:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1687147800000|2023-06-19 04:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|15
1687148100000|2023-06-19 04:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|84
1687148400000|2023-06-19 04:20:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1687148700000|2023-06-19 04:25:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|27
1687149000000|2023-06-19 04:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|26
1687149300000|2023-06-19 04:35:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|10
1687149900000|2023-06-19 04:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687150500000|2023-06-19 04:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1687150800000|2023-06-19 05:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687151100000|2023-06-19 05:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687151400000|2023-06-19 05:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1687151700000|2023-06-19 05:15:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|22
1687152600000|2023-06-19 05:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|31
1687152900000|2023-06-19 05:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|9
1687154700000|2023-06-19 06:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1687155000000|2023-06-19 06:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|10
1687155600000|2023-06-19 06:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1687156800000|2023-06-19 06:40:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|27
1687157400000|2023-06-19 06:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687157700000|2023-06-19 06:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1687158000000|2023-06-19 07:00:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|38
1687158300000|2023-06-19 07:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|20
1687158600000|2023-06-19 07:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687158900000|2023-06-19 07:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1687159200000|2023-06-19 07:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687159500000|2023-06-19 07:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687159800000|2023-06-19 07:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|19
1687160400000|2023-06-19 07:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687161000000|2023-06-19 07:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|29
1687161300000|2023-06-19 07:55:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|36
1687161600000|2023-06-19 08:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|29
1687162200000|2023-06-19 08:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|31
1687162500000|2023-06-19 08:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|7
1687162800000|2023-06-19 08:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1687163100000|2023-06-19 08:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|8
1687163400000|2023-06-19 08:30:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|61
1687163700000|2023-06-19 08:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|43
1687164000000|2023-06-19 08:40:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|21
1687164300000|2023-06-19 08:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|36
1687164600000|2023-06-19 08:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|10
1687165500000|2023-06-19 09:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1687165800000|2023-06-19 09:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1687166100000|2023-06-19 09:15:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1687166400000|2023-06-19 09:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1687166700000|2023-06-19 09:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1687167000000|2023-06-19 09:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|48
1687167300000|2023-06-19 09:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1687167600000|2023-06-19 09:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1687168200000|2023-06-19 09:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1687168500000|2023-06-19 09:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|19
1687169100000|2023-06-19 10:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1687169700000|2023-06-19 10:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|8
1687170000000|2023-06-19 10:20:00|6.26|6.16|6.24|6.14|6.26|6.16|6.24|6.14|25
1687170300000|2023-06-19 10:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|57
1687171200000|2023-06-19 10:40:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|51
1687171500000|2023-06-19 10:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1687172100000|2023-06-19 10:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|41
1687172700000|2023-06-19 11:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|54
1687173000000|2023-06-19 11:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1687173300000|2023-06-19 11:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|16
1687174200000|2023-06-19 11:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|20
1687174800000|2023-06-19 11:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1687175100000|2023-06-19 11:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1687175400000|2023-06-19 11:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|57
1687175700000|2023-06-19 11:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1687176000000|2023-06-19 12:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|9
1687176300000|2023-06-19 12:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1687176600000|2023-06-19 12:10:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|14
1687176900000|2023-06-19 12:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|7
1687177200000|2023-06-19 12:20:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|24
1687178100000|2023-06-19 12:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1687178400000|2023-06-19 12:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|16
1687178700000|2023-06-19 12:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|34
1687179000000|2023-06-19 12:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1687179300000|2023-06-19 12:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1687179600000|2023-06-19 13:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|27
1687179900000|2023-06-19 13:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1687180200000|2023-06-19 13:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1687180500000|2023-06-19 13:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|13
1687181100000|2023-06-19 13:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|9
1687181400000|2023-06-19 13:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1687182900000|2023-06-19 13:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|50
1687183200000|2023-06-19 14:00:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|21
1687183500000|2023-06-19 14:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1687183800000|2023-06-19 14:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|17
1687184100000|2023-06-19 14:15:00|6.25|6.15|6.23|6.13|6.25|6.15|6.21|6.11|53
1687184400000|2023-06-19 14:20:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|22
1687184700000|2023-06-19 14:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1687185000000|2023-06-19 14:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|53
1687185300000|2023-06-19 14:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1687185600000|2023-06-19 14:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|58
1687185900000|2023-06-19 14:45:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|47
1687186200000|2023-06-19 14:50:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|24
1687186500000|2023-06-19 14:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|13
1687186800000|2023-06-19 15:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1687187100000|2023-06-19 15:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|12
1687187400000|2023-06-19 15:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|28
1687187700000|2023-06-19 15:15:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|116
1687188000000|2023-06-19 15:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|13
1687188900000|2023-06-19 15:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|17
1687190100000|2023-06-19 15:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|17
1687190400000|2023-06-19 16:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|14
1687190700000|2023-06-19 16:05:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|6
1687191000000|2023-06-19 16:10:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|30
1687191300000|2023-06-19 16:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|28
1687191600000|2023-06-19 16:20:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|33
1687191900000|2023-06-19 16:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|30
1687192200000|2023-06-19 16:30:00|6.24|6.14|6.22|6.12|6.25|6.15|6.2|6.1|25
1687192500000|2023-06-19 16:35:00|6.21|6.11|6.25|6.15|6.26|6.16|6.21|6.11|67
1687192800000|2023-06-19 16:40:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|108
1687193100000|2023-06-19 16:45:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|136
1687193400000|2023-06-19 16:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|35
1687194000000|2023-06-19 17:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1687194300000|2023-06-19 17:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|48
1687194600000|2023-06-19 17:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|7
1687194900000|2023-06-19 17:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|19
1687195200000|2023-06-19 17:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|41
1687195500000|2023-06-19 17:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|32
1687195800000|2023-06-19 17:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|6
1687196100000|2023-06-19 17:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687196400000|2023-06-19 17:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|14
1687196700000|2023-06-19 17:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|26
1687197000000|2023-06-19 17:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|24
1687197600000|2023-06-19 18:00:00|6.28|6.18|6.3|6.2|6.3|6.2|6.27|6.17|47
1687197900000|2023-06-19 18:05:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|31
1687198200000|2023-06-19 18:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|33
1687198500000|2023-06-19 18:15:00|6.33|6.23|6.31|6.21|6.33|6.23|6.31|6.21|47
1687198800000|2023-06-19 18:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|17
1687199100000|2023-06-19 18:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|34
1687199400000|2023-06-19 18:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|16
1687199700000|2023-06-19 18:35:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|18
1687200000000|2023-06-19 18:40:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|11
1687200300000|2023-06-19 18:45:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|62
1687200600000|2023-06-19 18:50:00|6.28|6.18|6.24|6.14|6.29|6.19|6.23|6.13|75
1687200900000|2023-06-19 18:55:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|42
1687201200000|2023-06-19 19:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.21|6.11|70
1687201500000|2023-06-19 19:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|26
1687201800000|2023-06-19 19:10:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|22
1687202100000|2023-06-19 19:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|64
1687202400000|2023-06-19 19:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1687202700000|2023-06-19 19:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|54
1687203000000|2023-06-19 19:30:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1687203300000|2023-06-19 19:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|23
1687203600000|2023-06-19 19:40:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|38
1687204200000|2023-06-19 19:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|27
1687204800000|2023-06-19 20:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|13
1687205100000|2023-06-19 20:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|16
1687205400000|2023-06-19 20:10:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|44
1687205700000|2023-06-19 20:15:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|18
1687206000000|2023-06-19 20:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|7
1687206300000|2023-06-19 20:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|8
1687207500000|2023-06-19 20:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1687207800000|2023-06-19 20:50:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|35
1687208400000|2023-06-19 21:00:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1687209000000|2023-06-19 21:10:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687209300000|2023-06-19 21:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1687209600000|2023-06-19 21:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687210200000|2023-06-19 21:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687210500000|2023-06-19 21:35:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1687210800000|2023-06-19 21:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687211400000|2023-06-19 21:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687212000000|2023-06-19 22:00:00|6.27|6.17|6.29|6.19|6.29|6.19|6.27|6.17|135
1687212300000|2023-06-19 22:05:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|91
1687212600000|2023-06-19 22:10:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1687214100000|2023-06-19 22:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1687214700000|2023-06-19 22:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687216500000|2023-06-19 23:15:00|6.29|6.19|6.28|6.18|6.29|6.19|6.27|6.17|26
1687216800000|2023-06-19 23:20:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1687217100000|2023-06-19 23:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|43
1687217400000|2023-06-19 23:30:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|24
1687218000000|2023-06-19 23:40:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|21
1687218300000|2023-06-19 23:45:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|6
1687218900000|2023-06-19 23:55:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|50
1687219200000|2023-06-20 00:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1687219500000|2023-06-20 00:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|27
1687219800000|2023-06-20 00:10:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|4
1687220100000|2023-06-20 00:15:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1687220400000|2023-06-20 00:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|87
1687220700000|2023-06-20 00:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|18
1687221000000|2023-06-20 00:30:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|23
1687221300000|2023-06-20 00:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|69
1687221900000|2023-06-20 00:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|69
1687222200000|2023-06-20 00:50:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|65
1687222500000|2023-06-20 00:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|38
1687222800000|2023-06-20 01:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|54
1687223100000|2023-06-20 01:05:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|7
1687223400000|2023-06-20 01:10:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|16
1687223700000|2023-06-20 01:15:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|51
1687224000000|2023-06-20 01:20:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|27
1687224300000|2023-06-20 01:25:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|15
1687224600000|2023-06-20 01:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|32
1687224900000|2023-06-20 01:35:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|29
1687225200000|2023-06-20 01:40:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1687225500000|2023-06-20 01:45:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|63
1687225800000|2023-06-20 01:50:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|64
1687226100000|2023-06-20 01:55:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|20
1687226400000|2023-06-20 02:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|20
1687227300000|2023-06-20 02:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1687227900000|2023-06-20 02:25:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1687228200000|2023-06-20 02:30:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|21
1687230300000|2023-06-20 03:05:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|32
1687230600000|2023-06-20 03:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|15
1687230900000|2023-06-20 03:15:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1687231200000|2023-06-20 03:20:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|27
1687231800000|2023-06-20 03:30:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1687232100000|2023-06-20 03:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|10
1687232400000|2023-06-20 03:40:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|13
1687232700000|2023-06-20 03:45:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1687233000000|2023-06-20 03:50:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|6
1687233900000|2023-06-20 04:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1687234200000|2023-06-20 04:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|18
1687234500000|2023-06-20 04:15:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|10
1687234800000|2023-06-20 04:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|29
1687235100000|2023-06-20 04:25:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1687237800000|2023-06-20 05:10:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|38
1687238100000|2023-06-20 05:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|23
1687238400000|2023-06-20 05:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687239000000|2023-06-20 05:30:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|66
1687239300000|2023-06-20 05:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|7
1687239600000|2023-06-20 05:40:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|10
1687239900000|2023-06-20 05:45:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1687240200000|2023-06-20 05:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687240500000|2023-06-20 05:55:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|13
1687240800000|2023-06-20 06:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1687241100000|2023-06-20 06:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687241400000|2023-06-20 06:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1687241700000|2023-06-20 06:15:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|18
1687242000000|2023-06-20 06:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|14
1687243500000|2023-06-20 06:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|38
1687244100000|2023-06-20 06:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1687245000000|2023-06-20 07:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|25
1687245300000|2023-06-20 07:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|63
1687245600000|2023-06-20 07:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|41
1687245900000|2023-06-20 07:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|17
1687246200000|2023-06-20 07:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|15
1687246500000|2023-06-20 07:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1687248000000|2023-06-20 08:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|34
1687248300000|2023-06-20 08:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1687248600000|2023-06-20 08:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1687249200000|2023-06-20 08:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1687249500000|2023-06-20 08:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|22
1687249800000|2023-06-20 08:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|24
1687250700000|2023-06-20 08:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1687251000000|2023-06-20 08:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|34
1687252200000|2023-06-20 09:10:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|33
1687252500000|2023-06-20 09:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|27
1687252800000|2023-06-20 09:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1687253100000|2023-06-20 09:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|18
1687253400000|2023-06-20 09:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|33
1687253700000|2023-06-20 09:35:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|21
1687254000000|2023-06-20 09:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|48
1687254300000|2023-06-20 09:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|43
1687254600000|2023-06-20 09:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|39
1687255200000|2023-06-20 10:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|14
1687255500000|2023-06-20 10:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1687255800000|2023-06-20 10:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|67
1687256100000|2023-06-20 10:15:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|38
1687256400000|2023-06-20 10:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|9
1687256700000|2023-06-20 10:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|15
1687257900000|2023-06-20 10:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1687258200000|2023-06-20 10:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|14
1687258500000|2023-06-20 10:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|76
1687259700000|2023-06-20 11:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|56
1687260000000|2023-06-20 11:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|16
1687260300000|2023-06-20 11:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|26
1687260600000|2023-06-20 11:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1687261800000|2023-06-20 11:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|63
1687262400000|2023-06-20 12:00:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|8
1687262700000|2023-06-20 12:05:00|6.24|6.14|6.26|6.16|6.26|6.16|6.24|6.14|79
1687263000000|2023-06-20 12:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1687263900000|2023-06-20 12:25:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|27
1687264800000|2023-06-20 12:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1687265100000|2023-06-20 12:45:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|6
1687266000000|2023-06-20 13:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1687266300000|2023-06-20 13:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1687267200000|2023-06-20 13:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|40
1687267500000|2023-06-20 13:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|18
1687267800000|2023-06-20 13:30:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|24
1687268100000|2023-06-20 13:35:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|68
1687268400000|2023-06-20 13:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|113
1687268700000|2023-06-20 13:45:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|11
1687269000000|2023-06-20 13:50:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1687269300000|2023-06-20 13:55:00|6.21|6.11|6.2|6.1|6.22|6.12|6.19|6.09|56
1687269600000|2023-06-20 14:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|56
1687269900000|2023-06-20 14:05:00|6.19|6.09|6.18|6.08|6.2|6.1|6.17|6.07|82
1687270200000|2023-06-20 14:10:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|128
1687270500000|2023-06-20 14:15:00|6.19|6.09|6.17|6.07|6.19|6.09|6.16|6.06|35
1687270800000|2023-06-20 14:20:00|6.16|6.06|6.15|6.05|6.17|6.07|6.14|6.04|60
1687271100000|2023-06-20 14:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.12|6.02|47
1687271400000|2023-06-20 14:30:00|6.13|6.03|6.15|6.05|6.15|6.05|6.13|6.03|5
1687272000000|2023-06-20 14:40:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|35
1687272300000|2023-06-20 14:45:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|4
1687272600000|2023-06-20 14:50:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|13
1687272900000|2023-06-20 14:55:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1687273200000|2023-06-20 15:00:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|44
1687273500000|2023-06-20 15:05:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|6
1687274400000|2023-06-20 15:20:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|19
1687274700000|2023-06-20 15:25:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|34
1687275300000|2023-06-20 15:35:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|16
1687275600000|2023-06-20 15:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|9
1687275900000|2023-06-20 15:45:00|6.17|6.07|6.19|6.09|6.2|6.1|6.17|6.07|45
1687276200000|2023-06-20 15:50:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|35
1687276500000|2023-06-20 15:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|56
1687276800000|2023-06-20 16:00:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|20
1687277100000|2023-06-20 16:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.17|6.07|17
1687277400000|2023-06-20 16:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|25
1687277700000|2023-06-20 16:15:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|38
1687278000000|2023-06-20 16:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|16
1687278300000|2023-06-20 16:25:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|19
1687278600000|2023-06-20 16:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|8
1687278900000|2023-06-20 16:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1687279200000|2023-06-20 16:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|43
1687279500000|2023-06-20 16:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|34
1687279800000|2023-06-20 16:50:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|21
1687280100000|2023-06-20 16:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|11
1687280400000|2023-06-20 17:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|12
1687280700000|2023-06-20 17:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|23
1687281000000|2023-06-20 17:10:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|53
1687281300000|2023-06-20 17:15:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|7
1687281600000|2023-06-20 17:20:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1687282200000|2023-06-20 17:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|34
1687282500000|2023-06-20 17:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|22
1687282800000|2023-06-20 17:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|4
1687283100000|2023-06-20 17:45:00|6.25|6.15|6.28|6.18|6.29|6.19|6.24|6.14|70
1687283400000|2023-06-20 17:50:00|6.27|6.17|6.25|6.15|6.28|6.18|6.25|6.15|37
1687283700000|2023-06-20 17:55:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|23
1687284000000|2023-06-20 18:00:00|6.27|6.17|6.28|6.18|6.29|6.19|6.26|6.16|30
1687284300000|2023-06-20 18:05:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|49
1687284600000|2023-06-20 18:10:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|22
1687284900000|2023-06-20 18:15:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|7
1687285200000|2023-06-20 18:20:00|6.31|6.21|6.31|6.21|6.33|6.23|6.3|6.2|43
1687285500000|2023-06-20 18:25:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|23
1687285800000|2023-06-20 18:30:00|6.31|6.21|6.28|6.18|6.31|6.21|6.28|6.18|76
1687286100000|2023-06-20 18:35:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|19
1687286400000|2023-06-20 18:40:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|46
1687286700000|2023-06-20 18:45:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|33
1687287000000|2023-06-20 18:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1687287300000|2023-06-20 18:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1687287600000|2023-06-20 19:00:00|6.31|6.21|6.28|6.18|6.31|6.21|6.28|6.18|30
1687287900000|2023-06-20 19:05:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|75
1687288200000|2023-06-20 19:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|27
1687288500000|2023-06-20 19:15:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|31
1687288800000|2023-06-20 19:20:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1687289400000|2023-06-20 19:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|31
1687289700000|2023-06-20 19:35:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|11
1687290000000|2023-06-20 19:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|11
1687290300000|2023-06-20 19:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|24
1687290600000|2023-06-20 19:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1687290900000|2023-06-20 19:55:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|10
1687291200000|2023-06-20 20:00:00|6.31|6.21|6.31|6.21|6.33|6.23|6.31|6.21|27
1687291500000|2023-06-20 20:05:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|28
1687291800000|2023-06-20 20:10:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|46
1687292100000|2023-06-20 20:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1687292700000|2023-06-20 20:25:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1687293000000|2023-06-20 20:30:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1687293300000|2023-06-20 20:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|17
1687293600000|2023-06-20 20:40:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|11
1687293900000|2023-06-20 20:45:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|52
1687294200000|2023-06-20 20:50:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|6
1687294500000|2023-06-20 20:55:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1687294800000|2023-06-20 21:00:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|16
1687295100000|2023-06-20 21:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|22
1687295400000|2023-06-20 21:10:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1687295700000|2023-06-20 21:15:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|29
1687296300000|2023-06-20 21:25:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|21
1687296600000|2023-06-20 21:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|12
1687297200000|2023-06-20 21:40:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|12
1687297500000|2023-06-20 21:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1687297800000|2023-06-20 21:50:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|12
1687298100000|2023-06-20 21:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|14
1687298400000|2023-06-20 22:00:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|10
1687299000000|2023-06-20 22:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|13
1687299600000|2023-06-20 22:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|5
1687300200000|2023-06-20 22:30:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|15
1687300500000|2023-06-20 22:35:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|37
1687300800000|2023-06-20 22:40:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|54
1687302000000|2023-06-20 23:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|35
1687302300000|2023-06-20 23:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1687302900000|2023-06-20 23:15:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|22
1687303200000|2023-06-20 23:20:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|30
1687303500000|2023-06-20 23:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|19
1687303800000|2023-06-20 23:30:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|4
1687304400000|2023-06-20 23:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|57
1687304700000|2023-06-20 23:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|17
1687305000000|2023-06-20 23:50:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|11
1687305300000|2023-06-20 23:55:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|9
1687305600000|2023-06-21 00:00:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|8
1687306200000|2023-06-21 00:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|18
1687306500000|2023-06-21 00:15:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|23
1687306800000|2023-06-21 00:20:00|6.35|6.25|6.36|6.26|6.37|6.27|6.34|6.24|22
1687307100000|2023-06-21 00:25:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|9
1687307400000|2023-06-21 00:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|33
1687307700000|2023-06-21 00:35:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|7
1687308000000|2023-06-21 00:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|6
1687308300000|2023-06-21 00:45:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1687308600000|2023-06-21 00:50:00|6.37|6.27|6.4|6.3|6.4|6.3|6.37|6.27|62
1687308900000|2023-06-21 00:55:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|29
1687309200000|2023-06-21 01:00:00|6.38|6.28|6.43|6.33|6.45|6.35|6.38|6.28|78
1687309500000|2023-06-21 01:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|73
1687309800000|2023-06-21 01:10:00|6.45|6.35|6.46|6.36|6.48|6.38|6.44|6.34|76
1687310100000|2023-06-21 01:15:00|6.47|6.37|6.44|6.34|6.47|6.37|6.44|6.34|60
1687310400000|2023-06-21 01:20:00|6.45|6.35|6.43|6.33|6.45|6.35|6.42|6.32|35
1687310700000|2023-06-21 01:25:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|27
1687311000000|2023-06-21 01:30:00|6.43|6.33|6.42|6.32|6.44|6.34|6.41|6.31|52
1687311300000|2023-06-21 01:35:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|64
1687311600000|2023-06-21 01:40:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|8
1687312200000|2023-06-21 01:50:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|30
1687312500000|2023-06-21 01:55:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|90
1687312800000|2023-06-21 02:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|15
1687313700000|2023-06-21 02:15:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1687314000000|2023-06-21 02:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|4
1687314300000|2023-06-21 02:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|9
1687314600000|2023-06-21 02:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|13
1687314900000|2023-06-21 02:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|7
1687315200000|2023-06-21 02:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1687315500000|2023-06-21 02:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|7
1687315800000|2023-06-21 02:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1687316100000|2023-06-21 02:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1687316400000|2023-06-21 03:00:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1687316700000|2023-06-21 03:05:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|7
1687317000000|2023-06-21 03:10:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|10
1687317300000|2023-06-21 03:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|35
1687317600000|2023-06-21 03:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|10
1687317900000|2023-06-21 03:25:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|34
1687318200000|2023-06-21 03:30:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|7
1687318500000|2023-06-21 03:35:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|10
1687319100000|2023-06-21 03:45:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1687319700000|2023-06-21 03:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|8
1687320000000|2023-06-21 04:00:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|6
1687320300000|2023-06-21 04:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1687320600000|2023-06-21 04:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|7
1687320900000|2023-06-21 04:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|9
1687321200000|2023-06-21 04:20:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|12
1687321500000|2023-06-21 04:25:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|8
1687322100000|2023-06-21 04:35:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1687322400000|2023-06-21 04:40:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1687322700000|2023-06-21 04:45:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1687323000000|2023-06-21 04:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1687323300000|2023-06-21 04:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|8
1687324200000|2023-06-21 05:10:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|6
1687324500000|2023-06-21 05:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|7
1687325100000|2023-06-21 05:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|15
1687325400000|2023-06-21 05:30:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|22
1687325700000|2023-06-21 05:35:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|14
1687326000000|2023-06-21 05:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|10
1687326300000|2023-06-21 05:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1687326600000|2023-06-21 05:50:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|8
1687326900000|2023-06-21 05:55:00|6.45|6.35|6.49|6.39|6.49|6.39|6.45|6.35|29
1687327200000|2023-06-21 06:00:00|6.5|6.4|6.48|6.38|6.5|6.4|6.47|6.37|73
1687327500000|2023-06-21 06:05:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|72
1687327800000|2023-06-21 06:10:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|33
1687328100000|2023-06-21 06:15:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|14
1687328400000|2023-06-21 06:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|50
1687328700000|2023-06-21 06:25:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|23
1687329000000|2023-06-21 06:30:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|15
1687329300000|2023-06-21 06:35:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|17
1687329600000|2023-06-21 06:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|19
1687329900000|2023-06-21 06:45:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|9
1687330200000|2023-06-21 06:50:00|6.47|6.37|6.45|6.35|6.47|6.37|6.44|6.34|55
1687330500000|2023-06-21 06:55:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|29
1687330800000|2023-06-21 07:00:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|26
1687331100000|2023-06-21 07:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|3
1687331400000|2023-06-21 07:10:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|22
1687331700000|2023-06-21 07:15:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|11
1687332000000|2023-06-21 07:20:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|16
1687332300000|2023-06-21 07:25:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|24
1687332600000|2023-06-21 07:30:00|6.53|6.43|6.51|6.41|6.54|6.44|6.51|6.41|21
1687332900000|2023-06-21 07:35:00|6.52|6.42|6.51|6.41|6.53|6.43|6.51|6.41|28
1687333200000|2023-06-21 07:40:00|6.52|6.42|6.5|6.4|6.52|6.42|6.5|6.4|37
1687333500000|2023-06-21 07:45:00|6.49|6.39|6.51|6.41|6.51|6.41|6.49|6.39|19
1687333800000|2023-06-21 07:50:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|11
1687334100000|2023-06-21 07:55:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|5
1687334400000|2023-06-21 08:00:00|6.48|6.38|6.47|6.37|6.5|6.4|6.46|6.36|32
1687334700000|2023-06-21 08:05:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|6
1687335000000|2023-06-21 08:10:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|9
1687335300000|2023-06-21 08:15:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|8
1687335900000|2023-06-21 08:25:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|5
1687336200000|2023-06-21 08:30:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|9
1687336500000|2023-06-21 08:35:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|9
1687336800000|2023-06-21 08:40:00|6.46|6.36|6.47|6.37|6.47|6.37|6.45|6.35|6
1687337100000|2023-06-21 08:45:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|4
1687337400000|2023-06-21 08:50:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|14
1687337700000|2023-06-21 08:55:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1687338000000|2023-06-21 09:00:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1687338900000|2023-06-21 09:15:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|63
1687339200000|2023-06-21 09:20:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|3
1687339500000|2023-06-21 09:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|29
1687340100000|2023-06-21 09:35:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|26
1687340400000|2023-06-21 09:40:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|5
1687340700000|2023-06-21 09:45:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|47
1687341000000|2023-06-21 09:50:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|16
1687341900000|2023-06-21 10:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1687342200000|2023-06-21 10:10:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|9
1687342500000|2023-06-21 10:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1687342800000|2023-06-21 10:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|2
1687343100000|2023-06-21 10:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|5
1687343400000|2023-06-21 10:30:00|6.49|6.39|6.45|6.35|6.5|6.4|6.45|6.35|27
1687343700000|2023-06-21 10:35:00|6.44|6.34|6.46|6.36|6.46|6.36|6.43|6.33|15
1687344000000|2023-06-21 10:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|25
1687344300000|2023-06-21 10:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|11
1687344600000|2023-06-21 10:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1687344900000|2023-06-21 10:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|7
1687345200000|2023-06-21 11:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|8
1687345500000|2023-06-21 11:05:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1687345800000|2023-06-21 11:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|5
1687346100000|2023-06-21 11:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|12
1687346400000|2023-06-21 11:20:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|24
1687346700000|2023-06-21 11:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1687347000000|2023-06-21 11:30:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|22
1687347300000|2023-06-21 11:35:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|17
1687347600000|2023-06-21 11:40:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|35
1687347900000|2023-06-21 11:45:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|21
1687348200000|2023-06-21 11:50:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|3
1687348500000|2023-06-21 11:55:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1687348800000|2023-06-21 12:00:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|12
1687349100000|2023-06-21 12:05:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|30
1687349700000|2023-06-21 12:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.45|6.35|7
1687350000000|2023-06-21 12:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|38
1687350300000|2023-06-21 12:25:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|20
1687350600000|2023-06-21 12:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1687350900000|2023-06-21 12:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1687351200000|2023-06-21 12:40:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|10
1687351500000|2023-06-21 12:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1687351800000|2023-06-21 12:50:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|5
1687352100000|2023-06-21 12:55:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|36
1687352400000|2023-06-21 13:00:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|6
1687352700000|2023-06-21 13:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|5
1687353000000|2023-06-21 13:10:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|20
1687353300000|2023-06-21 13:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|4
1687353600000|2023-06-21 13:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1687353900000|2023-06-21 13:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1687354200000|2023-06-21 13:30:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|31
1687354500000|2023-06-21 13:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|19
1687354800000|2023-06-21 13:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|6
1687355100000|2023-06-21 13:45:00|6.45|6.35|6.46|6.36|6.48|6.38|6.44|6.34|22
1687355400000|2023-06-21 13:50:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|13
1687355700000|2023-06-21 13:55:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|15
1687356000000|2023-06-21 14:00:00|6.47|6.37|6.45|6.35|6.47|6.37|6.44|6.34|47
1687356300000|2023-06-21 14:05:00|6.46|6.36|6.43|6.33|6.46|6.36|6.42|6.32|22
1687356600000|2023-06-21 14:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|85
1687356900000|2023-06-21 14:15:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|65
1687357200000|2023-06-21 14:20:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|46
1687357500000|2023-06-21 14:25:00|6.46|6.36|6.46|6.36|6.48|6.38|6.45|6.35|47
1687357800000|2023-06-21 14:30:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|22
1687358100000|2023-06-21 14:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.47|6.37|71
1687358400000|2023-06-21 14:40:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|42
1687358700000|2023-06-21 14:45:00|6.46|6.36|6.49|6.39|6.49|6.39|6.46|6.36|38
1687359000000|2023-06-21 14:50:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|12
1687359300000|2023-06-21 14:55:00|6.48|6.38|6.49|6.39|6.49|6.39|6.47|6.37|42
1687359600000|2023-06-21 15:00:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|42
1687359900000|2023-06-21 15:05:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|13
1687360200000|2023-06-21 15:10:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|13
1687360500000|2023-06-21 15:15:00|6.5|6.4|6.51|6.41|6.51|6.41|6.49|6.39|76
1687360800000|2023-06-21 15:20:00|6.52|6.42|6.53|6.43|6.54|6.44|6.51|6.41|44
1687361100000|2023-06-21 15:25:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|19
1687361400000|2023-06-21 15:30:00|6.53|6.43|6.56|6.46|6.57|6.47|6.53|6.43|86
1687361700000|2023-06-21 15:35:00|6.55|6.45|6.53|6.43|6.56|6.46|6.52|6.42|35
1687362000000|2023-06-21 15:40:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|25
1687362300000|2023-06-21 15:45:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|16
1687362600000|2023-06-21 15:50:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|15
1687362900000|2023-06-21 15:55:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|27
1687363200000|2023-06-21 16:00:00|6.55|6.45|6.56|6.46|6.56|6.46|6.53|6.43|34
1687363500000|2023-06-21 16:05:00|6.57|6.47|6.59|6.49|6.6|6.5|6.57|6.47|77
1687363800000|2023-06-21 16:10:00|6.6|6.5|6.6|6.5|6.61|6.51|6.58|6.48|53
1687364100000|2023-06-21 16:15:00|6.61|6.51|6.63|6.53|6.65|6.55|6.6|6.5|105
1687364400000|2023-06-21 16:20:00|6.64|6.54|6.65|6.55|6.65|6.55|6.6|6.5|100
1687364700000|2023-06-21 16:25:00|6.64|6.54|6.66|6.56|6.67|6.57|6.63|6.53|47
1687365000000|2023-06-21 16:30:00|6.67|6.57|6.65|6.55|6.68|6.58|6.61|6.51|71
1687365300000|2023-06-21 16:35:00|6.64|6.54|6.64|6.54|6.66|6.56|6.63|6.53|65
1687365600000|2023-06-21 16:40:00|6.63|6.53|6.66|6.56|6.66|6.56|6.63|6.53|14
1687365900000|2023-06-21 16:45:00|6.65|6.55|6.63|6.53|6.66|6.56|6.62|6.52|29
1687366200000|2023-06-21 16:50:00|6.62|6.52|6.61|6.51|6.63|6.53|6.59|6.49|68
1687366500000|2023-06-21 16:55:00|6.6|6.5|6.58|6.48|6.61|6.51|6.58|6.48|63
1687366800000|2023-06-21 17:00:00|6.59|6.49|6.61|6.51|6.61|6.51|6.58|6.48|49
1687367100000|2023-06-21 17:05:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|41
1687367400000|2023-06-21 17:10:00|6.61|6.51|6.55|6.45|6.61|6.51|6.51|6.41|121
1687367700000|2023-06-21 17:15:00|6.54|6.44|6.57|6.47|6.58|6.48|6.54|6.44|42
1687368000000|2023-06-21 17:20:00|6.58|6.48|6.56|6.46|6.58|6.48|6.54|6.44|63
1687368300000|2023-06-21 17:25:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|44
1687368600000|2023-06-21 17:30:00|6.57|6.47|6.58|6.48|6.58|6.48|6.56|6.46|68
1687368900000|2023-06-21 17:35:00|6.57|6.47|6.57|6.47|6.59|6.49|6.57|6.47|49
1687369200000|2023-06-21 17:40:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|40
1687369500000|2023-06-21 17:45:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|37
1687369800000|2023-06-21 17:50:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|7
1687370100000|2023-06-21 17:55:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|12
1687370400000|2023-06-21 18:00:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|37
1687370700000|2023-06-21 18:05:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|34
1687371000000|2023-06-21 18:10:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|13
1687371300000|2023-06-21 18:15:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|15
1687371600000|2023-06-21 18:20:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|6
1687371900000|2023-06-21 18:25:00|6.67|6.57|6.72|6.62|6.72|6.62|6.66|6.56|32
1687372200000|2023-06-21 18:30:00|6.73|6.63|6.69|6.59|6.73|6.63|6.68|6.58|45
1687372500000|2023-06-21 18:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|13
1687372800000|2023-06-21 18:40:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|8
1687373100000|2023-06-21 18:45:00|6.67|6.57|6.64|6.54|6.67|6.57|6.63|6.53|62
1687373400000|2023-06-21 18:50:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|54
1687373700000|2023-06-21 18:55:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|16
1687374000000|2023-06-21 19:00:00|6.63|6.53|6.61|6.51|6.64|6.54|6.6|6.5|31
1687374300000|2023-06-21 19:05:00|6.62|6.52|6.64|6.54|6.64|6.54|6.61|6.51|25
1687374600000|2023-06-21 19:10:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|24
1687374900000|2023-06-21 19:15:00|6.63|6.53|6.59|6.49|6.63|6.53|6.57|6.47|51
1687375200000|2023-06-21 19:20:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|33
1687375500000|2023-06-21 19:25:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|7
1687375800000|2023-06-21 19:30:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|32
1687376100000|2023-06-21 19:35:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|19
1687376400000|2023-06-21 19:40:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|16
1687376700000|2023-06-21 19:45:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|6
1687377000000|2023-06-21 19:50:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|14
1687377300000|2023-06-21 19:55:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|6
1687377600000|2023-06-21 20:00:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|14
1687377900000|2023-06-21 20:05:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|30
1687378200000|2023-06-21 20:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|22
1687378500000|2023-06-21 20:15:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|10
1687378800000|2023-06-21 20:20:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|22
1687379100000|2023-06-21 20:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|2
1687379400000|2023-06-21 20:30:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1687379700000|2023-06-21 20:35:00|6.64|6.54|6.63|6.53|6.65|6.55|6.63|6.53|6
1687380000000|2023-06-21 20:40:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|14
1687380300000|2023-06-21 20:45:00|6.62|6.52|6.59|6.49|6.62|6.52|6.58|6.48|20
1687380600000|2023-06-21 20:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|20
1687380900000|2023-06-21 20:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|9
1687381200000|2023-06-21 21:00:00|6.59|6.49|6.57|6.47|6.6|6.5|6.56|6.46|39
1687381500000|2023-06-21 21:05:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|14
1687381800000|2023-06-21 21:10:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1687382100000|2023-06-21 21:15:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1687382400000|2023-06-21 21:20:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1687382700000|2023-06-21 21:25:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|5
1687383000000|2023-06-21 21:30:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1687383300000|2023-06-21 21:35:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|6
1687383600000|2023-06-21 21:40:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|19
1687383900000|2023-06-21 21:45:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1687384200000|2023-06-21 21:50:00|6.59|6.49|6.57|6.47|6.59|6.49|6.57|6.47|7
1687384500000|2023-06-21 21:55:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1687384800000|2023-06-21 22:00:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|5
1687385100000|2023-06-21 22:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1687385400000|2023-06-21 22:10:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1687385700000|2023-06-21 22:15:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|31
1687386000000|2023-06-21 22:20:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|20
1687386600000|2023-06-21 22:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|15
1687386900000|2023-06-21 22:35:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|26
1687387200000|2023-06-21 22:40:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1687387500000|2023-06-21 22:45:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|41
1687387800000|2023-06-21 22:50:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|22
1687388100000|2023-06-21 22:55:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|7
1687388400000|2023-06-21 23:00:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|16
1687388700000|2023-06-21 23:05:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1687389000000|2023-06-21 23:10:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|5
1687389300000|2023-06-21 23:15:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1687389600000|2023-06-21 23:20:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|10
1687389900000|2023-06-21 23:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1687390200000|2023-06-21 23:30:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1687390500000|2023-06-21 23:35:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1687390800000|2023-06-21 23:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|6
1687391100000|2023-06-21 23:45:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|16
1687391400000|2023-06-21 23:50:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|16
1687391700000|2023-06-21 23:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|3
1687392000000|2023-06-22 00:00:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|20
1687392300000|2023-06-22 00:05:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|4
1687392600000|2023-06-22 00:10:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|37
1687392900000|2023-06-22 00:15:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1687393200000|2023-06-22 00:20:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|17
1687393500000|2023-06-22 00:25:00|6.65|6.55|6.67|6.57|6.68|6.58|6.65|6.55|35
1687393800000|2023-06-22 00:30:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|34
1687394100000|2023-06-22 00:35:00|6.7|6.6|6.7|6.6|6.71|6.61|6.68|6.58|95
1687394400000|2023-06-22 00:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|34
1687394700000|2023-06-22 00:45:00|6.71|6.61|6.71|6.61|6.73|6.63|6.7|6.6|39
1687395000000|2023-06-22 00:50:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|31
1687395300000|2023-06-22 00:55:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|9
1687395600000|2023-06-22 01:00:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|45
1687395900000|2023-06-22 01:05:00|6.71|6.61|6.74|6.64|6.74|6.64|6.71|6.61|42
1687396200000|2023-06-22 01:10:00|6.75|6.65|6.77|6.67|6.77|6.67|6.74|6.64|59
1687396500000|2023-06-22 01:15:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|58
1687396800000|2023-06-22 01:20:00|6.78|6.68|6.8|6.7|6.8|6.7|6.77|6.67|33
1687397100000|2023-06-22 01:25:00|6.81|6.71|6.84|6.74|6.84|6.74|6.8|6.7|54
1687397400000|2023-06-22 01:30:00|6.83|6.73|6.91|6.81|6.94|6.84|6.83|6.73|151
1687397700000|2023-06-22 01:35:00|6.9|6.8|6.87|6.77|6.91|6.81|6.86|6.76|110
1687398000000|2023-06-22 01:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|88
1687398300000|2023-06-22 01:45:00|6.9|6.8|6.87|6.77|6.95|6.85|6.87|6.77|118
1687398600000|2023-06-22 01:50:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|21
1687398900000|2023-06-22 01:55:00|6.87|6.77|6.86|6.76|6.88|6.78|6.85|6.75|48
1687399200000|2023-06-22 02:00:00|6.87|6.77|6.84|6.74|6.87|6.77|6.84|6.74|42
1687399500000|2023-06-22 02:05:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|47
1687399800000|2023-06-22 02:10:00|6.84|6.74|6.84|6.74|6.84|6.74|6.81|6.71|53
1687400100000|2023-06-22 02:15:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|20
1687400400000|2023-06-22 02:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|18
1687400700000|2023-06-22 02:25:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|62
1687401000000|2023-06-22 02:30:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|24
1687401300000|2023-06-22 02:35:00|6.89|6.79|6.89|6.79|6.9|6.8|6.87|6.77|35
1687401600000|2023-06-22 02:40:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|62
1687401900000|2023-06-22 02:45:00|6.9|6.8|6.87|6.77|6.9|6.8|6.87|6.77|50
1687402200000|2023-06-22 02:50:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|44
1687402500000|2023-06-22 02:55:00|6.88|6.78|6.88|6.78|6.9|6.8|6.88|6.78|67
1687402800000|2023-06-22 03:00:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|20
1687403100000|2023-06-22 03:05:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|59
1687403400000|2023-06-22 03:10:00|6.9|6.8|6.94|6.84|6.94|6.84|6.89|6.79|19
1687403700000|2023-06-22 03:15:00|6.95|6.85|6.96|6.86|6.99|6.89|6.94|6.84|76
1687404000000|2023-06-22 03:20:00|6.95|6.85|6.99|6.89|6.99|6.89|6.94|6.84|83
1687404300000|2023-06-22 03:25:00|6.98|6.88|6.9|6.8|6.98|6.88|6.89|6.79|85
1687404600000|2023-06-22 03:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|39
1687404900000|2023-06-22 03:35:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|14
1687405200000|2023-06-22 03:40:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|32
1687405500000|2023-06-22 03:45:00|6.9|6.8|6.9|6.8|6.91|6.81|6.88|6.78|91
1687405800000|2023-06-22 03:50:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|32
1687406100000|2023-06-22 03:55:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|25
1687406400000|2023-06-22 04:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|38
1687406700000|2023-06-22 04:05:00|6.9|6.8|6.92|6.82|6.93|6.83|6.9|6.8|45
1687407000000|2023-06-22 04:10:00|6.91|6.81|6.87|6.77|6.91|6.81|6.86|6.76|25
1687407300000|2023-06-22 04:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|19
1687407600000|2023-06-22 04:20:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|24
1687407900000|2023-06-22 04:25:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|20
1687408200000|2023-06-22 04:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|53
1687408500000|2023-06-22 04:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|13
1687408800000|2023-06-22 04:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|25
1687409100000|2023-06-22 04:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|21
1687409400000|2023-06-22 04:50:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|10
1687409700000|2023-06-22 04:55:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|12
1687410000000|2023-06-22 05:00:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|32
1687410300000|2023-06-22 05:05:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|3
1687410600000|2023-06-22 05:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1687410900000|2023-06-22 05:15:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|44
1687411200000|2023-06-22 05:20:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|44
1687411500000|2023-06-22 05:25:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|38
1687411800000|2023-06-22 05:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|30
1687412100000|2023-06-22 05:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|30
1687412400000|2023-06-22 05:40:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|12
1687412700000|2023-06-22 05:45:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1687413000000|2023-06-22 05:50:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|4
1687413300000|2023-06-22 05:55:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|30
1687413600000|2023-06-22 06:00:00|6.84|6.74|6.79|6.69|6.85|6.75|6.79|6.69|46
1687413900000|2023-06-22 06:05:00|6.8|6.7|6.81|6.71|6.82|6.72|6.79|6.69|34
1687414200000|2023-06-22 06:10:00|6.8|6.7|6.78|6.68|6.81|6.71|6.78|6.68|33
1687414500000|2023-06-22 06:15:00|6.79|6.69|6.82|6.72|6.82|6.72|6.79|6.69|10
1687414800000|2023-06-22 06:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|19
1687415100000|2023-06-22 06:25:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1687415400000|2023-06-22 06:30:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|37
1687415700000|2023-06-22 06:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|3
1687416000000|2023-06-22 06:40:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|6
1687416300000|2023-06-22 06:45:00|6.83|6.73|6.81|6.71|6.83|6.73|6.8|6.7|7
1687416600000|2023-06-22 06:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|5
1687416900000|2023-06-22 06:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|14
1687417200000|2023-06-22 07:00:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|10
1687417500000|2023-06-22 07:05:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1687417800000|2023-06-22 07:10:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|29
1687418100000|2023-06-22 07:15:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|13
1687418400000|2023-06-22 07:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|27
1687418700000|2023-06-22 07:25:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|25
1687419000000|2023-06-22 07:30:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|11
1687419300000|2023-06-22 07:35:00|6.87|6.77|6.84|6.74|6.87|6.77|6.84|6.74|16
1687419600000|2023-06-22 07:40:00|6.85|6.75|6.87|6.77|6.87|6.77|6.84|6.74|39
1687419900000|2023-06-22 07:45:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|19
1687420200000|2023-06-22 07:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|2
1687420500000|2023-06-22 07:55:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|9
1687420800000|2023-06-22 08:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|9
1687421100000|2023-06-22 08:05:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1687421400000|2023-06-22 08:10:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1687421700000|2023-06-22 08:15:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|8
1687422300000|2023-06-22 08:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|11
1687422600000|2023-06-22 08:30:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|10
1687422900000|2023-06-22 08:35:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|31
1687423200000|2023-06-22 08:40:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|42
1687423500000|2023-06-22 08:45:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|18
1687423800000|2023-06-22 08:50:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|14
1687424100000|2023-06-22 08:55:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1687424400000|2023-06-22 09:00:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|23
1687424700000|2023-06-22 09:05:00|6.85|6.75|6.88|6.78|6.88|6.78|6.85|6.75|28
1687425000000|2023-06-22 09:10:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|13
1687425300000|2023-06-22 09:15:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|20
1687425600000|2023-06-22 09:20:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|4
1687425900000|2023-06-22 09:25:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|8
1687426200000|2023-06-22 09:30:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|39
1687426500000|2023-06-22 09:35:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|7
1687426800000|2023-06-22 09:40:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|3
1687427100000|2023-06-22 09:45:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|24
1687427400000|2023-06-22 09:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|13
1687427700000|2023-06-22 09:55:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|28
1687428000000|2023-06-22 10:00:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|11
1687428300000|2023-06-22 10:05:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|33
1687428600000|2023-06-22 10:10:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|8
1687428900000|2023-06-22 10:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|13
1687429200000|2023-06-22 10:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|3
1687429500000|2023-06-22 10:25:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|33
1687429800000|2023-06-22 10:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|3
1687430100000|2023-06-22 10:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1687430700000|2023-06-22 10:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|5
1687431000000|2023-06-22 10:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|20
1687431300000|2023-06-22 10:55:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|26
1687431600000|2023-06-22 11:00:00|6.86|6.76|6.82|6.72|6.86|6.76|6.82|6.72|37
1687431900000|2023-06-22 11:05:00|6.83|6.73|6.63|6.53|6.83|6.73|6.56|6.46|148
1687432200000|2023-06-22 11:10:00|6.62|6.52|6.71|6.61|6.72|6.62|6.62|6.52|102
1687432500000|2023-06-22 11:15:00|6.7|6.6|6.69|6.59|6.71|6.61|6.66|6.56|106
1687432800000|2023-06-22 11:20:00|6.7|6.6|6.73|6.63|6.74|6.64|6.69|6.59|48
1687433100000|2023-06-22 11:25:00|6.74|6.64|6.7|6.6|6.74|6.64|6.7|6.6|59
1687433400000|2023-06-22 11:30:00|6.71|6.61|6.69|6.59|6.71|6.61|6.68|6.58|43
1687433700000|2023-06-22 11:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|61
1687434000000|2023-06-22 11:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|48
1687434300000|2023-06-22 11:45:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|36
1687434600000|2023-06-22 11:50:00|6.65|6.55|6.63|6.53|6.66|6.56|6.62|6.52|69
1687434900000|2023-06-22 11:55:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|64
1687435200000|2023-06-22 12:00:00|6.64|6.54|6.68|6.58|6.68|6.58|6.64|6.54|55
1687435500000|2023-06-22 12:05:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|20
1687435800000|2023-06-22 12:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|31
1687436100000|2023-06-22 12:15:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|15
1687436400000|2023-06-22 12:20:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|25
1687436700000|2023-06-22 12:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|25
1687437000000|2023-06-22 12:30:00|6.69|6.59|6.71|6.61|6.71|6.61|6.68|6.58|37
1687437300000|2023-06-22 12:35:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|15
1687437600000|2023-06-22 12:40:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|29
1687437900000|2023-06-22 12:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1687438200000|2023-06-22 12:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|15
1687438500000|2023-06-22 12:55:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|8
1687438800000|2023-06-22 13:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|9
1687439100000|2023-06-22 13:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|30
1687439400000|2023-06-22 13:10:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|7
1687439700000|2023-06-22 13:15:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|64
1687440000000|2023-06-22 13:20:00|6.74|6.64|6.76|6.66|6.76|6.66|6.73|6.63|47
1687440300000|2023-06-22 13:25:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|22
1687440600000|2023-06-22 13:30:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|22
1687440900000|2023-06-22 13:35:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|15
1687441200000|2023-06-22 13:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|2
1687441500000|2023-06-22 13:45:00|6.72|6.62|6.74|6.64|6.74|6.64|6.71|6.61|15
1687441800000|2023-06-22 13:50:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|7
1687442100000|2023-06-22 13:55:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|55
1687442400000|2023-06-22 14:00:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|17
1687442700000|2023-06-22 14:05:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|17
1687443000000|2023-06-22 14:10:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|19
1687443300000|2023-06-22 14:15:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|25
1687443600000|2023-06-22 14:20:00|6.71|6.61|6.69|6.59|6.72|6.62|6.68|6.58|63
1687443900000|2023-06-22 14:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|45
1687444200000|2023-06-22 14:30:00|6.69|6.59|6.65|6.55|6.7|6.6|6.65|6.55|49
1687444500000|2023-06-22 14:35:00|6.66|6.56|6.63|6.53|6.66|6.56|6.62|6.52|90
1687444800000|2023-06-22 14:40:00|6.64|6.54|6.6|6.5|6.65|6.55|6.57|6.47|117
1687445100000|2023-06-22 14:45:00|6.61|6.51|6.63|6.53|6.64|6.54|6.6|6.5|59
1687445400000|2023-06-22 14:50:00|6.62|6.52|6.59|6.49|6.63|6.53|6.59|6.49|76
1687445700000|2023-06-22 14:55:00|6.6|6.5|6.61|6.51|6.63|6.53|6.59|6.49|22
1687446000000|2023-06-22 15:00:00|6.6|6.5|6.63|6.53|6.63|6.53|6.6|6.5|36
1687446300000|2023-06-22 15:05:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|33
1687446600000|2023-06-22 15:10:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|21
1687446900000|2023-06-22 15:15:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|37
1687447200000|2023-06-22 15:20:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|55
1687447500000|2023-06-22 15:25:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|27
1687447800000|2023-06-22 15:30:00|6.61|6.51|6.64|6.54|6.64|6.54|6.61|6.51|28
1687448100000|2023-06-22 15:35:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|18
1687448400000|2023-06-22 15:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|22
1687448700000|2023-06-22 15:45:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|43
1687449000000|2023-06-22 15:50:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|40
1687449300000|2023-06-22 15:55:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1687449600000|2023-06-22 16:00:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|78
1687449900000|2023-06-22 16:05:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|28
1687450200000|2023-06-22 16:10:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|38
1687450500000|2023-06-22 16:15:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|30
1687450800000|2023-06-22 16:20:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1687451100000|2023-06-22 16:25:00|6.66|6.56|6.69|6.59|6.69|6.59|6.66|6.56|16
1687451400000|2023-06-22 16:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|42
1687451700000|2023-06-22 16:35:00|6.68|6.58|6.68|6.58|6.68|6.58|6.68|6.58|1
1687452000000|2023-06-22 16:40:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|54
1687452300000|2023-06-22 16:45:00|6.67|6.57|6.64|6.54|6.68|6.58|6.62|6.52|50
1687452600000|2023-06-22 16:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|47
1687452900000|2023-06-22 16:55:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|25
1687453200000|2023-06-22 17:00:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|35
1687453500000|2023-06-22 17:05:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|39
1687454100000|2023-06-22 17:15:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|26
1687454400000|2023-06-22 17:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|9
1687455000000|2023-06-22 17:30:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|7
1687455300000|2023-06-22 17:35:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|27
1687455600000|2023-06-22 17:40:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|28
1687455900000|2023-06-22 17:45:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|15
1687456200000|2023-06-22 17:50:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|44
1687456500000|2023-06-22 17:55:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|13
1687456800000|2023-06-22 18:00:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|39
1687457100000|2023-06-22 18:05:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|20
1687457400000|2023-06-22 18:10:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|14
1687457700000|2023-06-22 18:15:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|11
1687458000000|2023-06-22 18:20:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|12
1687458300000|2023-06-22 18:25:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|8
1687458600000|2023-06-22 18:30:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|18
1687459200000|2023-06-22 18:40:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|16
1687459500000|2023-06-22 18:45:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|19
1687459800000|2023-06-22 18:50:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|17
1687460100000|2023-06-22 18:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|83
1687460400000|2023-06-22 19:00:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|62
1687460700000|2023-06-22 19:05:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|48
1687461000000|2023-06-22 19:10:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|36
1687461300000|2023-06-22 19:15:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|18
1687461600000|2023-06-22 19:20:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|36
1687461900000|2023-06-22 19:25:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|43
1687462200000|2023-06-22 19:30:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|66
1687462500000|2023-06-22 19:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|5
1687462800000|2023-06-22 19:40:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|12
1687463100000|2023-06-22 19:45:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|9
1687463400000|2023-06-22 19:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|12
1687463700000|2023-06-22 19:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|47
1687464000000|2023-06-22 20:00:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|41
1687464300000|2023-06-22 20:05:00|6.71|6.61|6.69|6.59|6.71|6.61|6.68|6.58|29
1687464600000|2023-06-22 20:10:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|34
1687464900000|2023-06-22 20:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|12
1687465200000|2023-06-22 20:20:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|25
1687465500000|2023-06-22 20:25:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|34
1687465800000|2023-06-22 20:30:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|28
1687466400000|2023-06-22 20:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|2
1687466700000|2023-06-22 20:45:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|17
1687467000000|2023-06-22 20:50:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|16
1687467300000|2023-06-22 20:55:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|9
1687467600000|2023-06-22 21:00:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|7
1687467900000|2023-06-22 21:05:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|7
1687468200000|2023-06-22 21:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|3
1687468500000|2023-06-22 21:15:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|9
1687468800000|2023-06-22 21:20:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|9
1687469400000|2023-06-22 21:30:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|9
1687469700000|2023-06-22 21:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|5
1687470000000|2023-06-22 21:40:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|8
1687470300000|2023-06-22 21:45:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|58
1687470600000|2023-06-22 21:50:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|2
1687470900000|2023-06-22 21:55:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|4
1687471200000|2023-06-22 22:00:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|11
1687471500000|2023-06-22 22:05:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|7
1687471800000|2023-06-22 22:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|19
1687472100000|2023-06-22 22:15:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|10
1687472400000|2023-06-22 22:20:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|2
1687472700000|2023-06-22 22:25:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|10
1687473000000|2023-06-22 22:30:00|6.65|6.55|6.63|6.53|6.66|6.56|6.62|6.52|29
1687473300000|2023-06-22 22:35:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|25
1687473600000|2023-06-22 22:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|2
1687474200000|2023-06-22 22:50:00|6.63|6.53|6.61|6.51|6.64|6.54|6.6|6.5|39
1687474500000|2023-06-22 22:55:00|6.62|6.52|6.6|6.5|6.62|6.52|6.59|6.49|35
1687474800000|2023-06-22 23:00:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|48
1687475100000|2023-06-22 23:05:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|21
1687475400000|2023-06-22 23:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|40
1687475700000|2023-06-22 23:15:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|31
1687476000000|2023-06-22 23:20:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|21
1687476300000|2023-06-22 23:25:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|22
1687476900000|2023-06-22 23:35:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|14
1687477200000|2023-06-22 23:40:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|9
1687477500000|2023-06-22 23:45:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|42
1687477800000|2023-06-22 23:50:00|6.63|6.53|6.61|6.51|6.63|6.53|6.6|6.5|49
1687478400000|2023-06-23 00:00:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|24
1687478700000|2023-06-23 00:05:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|31
1687479000000|2023-06-23 00:10:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|7
1687479300000|2023-06-23 00:15:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|43
1687479600000|2023-06-23 00:20:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|32
1687479900000|2023-06-23 00:25:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|12
1687480200000|2023-06-23 00:30:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|39
1687480500000|2023-06-23 00:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|69
1687480800000|2023-06-23 00:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|28
1687481100000|2023-06-23 00:45:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|62
1687481400000|2023-06-23 00:50:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|54
1687481700000|2023-06-23 00:55:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|30
1687482300000|2023-06-23 01:05:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|2
1687482600000|2023-06-23 01:10:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|25
1687482900000|2023-06-23 01:15:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|8
1687483200000|2023-06-23 01:20:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|6
1687483500000|2023-06-23 01:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|2
1687483800000|2023-06-23 01:30:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|18
1687484100000|2023-06-23 01:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|21
1687484400000|2023-06-23 01:40:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|17
1687485000000|2023-06-23 01:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|3
1687485300000|2023-06-23 01:55:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|33
1687485600000|2023-06-23 02:00:00|6.66|6.56|6.63|6.53|6.66|6.56|6.63|6.53|50
1687485900000|2023-06-23 02:05:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|32
1687486200000|2023-06-23 02:10:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|26
1687486500000|2023-06-23 02:15:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|61
1687486800000|2023-06-23 02:20:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|32
1687487100000|2023-06-23 02:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|12
1687487400000|2023-06-23 02:30:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|24
1687487700000|2023-06-23 02:35:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1687488600000|2023-06-23 02:50:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|15
1687488900000|2023-06-23 02:55:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|16
1687489500000|2023-06-23 03:05:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|2
1687489800000|2023-06-23 03:10:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|6
1687490100000|2023-06-23 03:15:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|16
1687490400000|2023-06-23 03:20:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|9
1687490700000|2023-06-23 03:25:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|6
1687491000000|2023-06-23 03:30:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|4
1687492800000|2023-06-23 04:00:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|44
1687493100000|2023-06-23 04:05:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|21
1687493400000|2023-06-23 04:10:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|11
1687493700000|2023-06-23 04:15:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|33
1687494000000|2023-06-23 04:20:00|6.68|6.58|6.68|6.58|6.68|6.58|6.68|6.58|1
1687494300000|2023-06-23 04:25:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|7
1687494600000|2023-06-23 04:30:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|18
1687494900000|2023-06-23 04:35:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|44
1687495500000|2023-06-23 04:45:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|6
1687495800000|2023-06-23 04:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|58
1687496400000|2023-06-23 05:00:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|5
1687496700000|2023-06-23 05:05:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|27
1687497000000|2023-06-23 05:10:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|22
1687497300000|2023-06-23 05:15:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|12
1687497600000|2023-06-23 05:20:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|29
1687497900000|2023-06-23 05:25:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|4
1687498200000|2023-06-23 05:30:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|8
1687498500000|2023-06-23 05:35:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|2
1687498800000|2023-06-23 05:40:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1687499100000|2023-06-23 05:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1687500000000|2023-06-23 06:00:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|12
1687500300000|2023-06-23 06:05:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|58
1687500600000|2023-06-23 06:10:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|17
1687500900000|2023-06-23 06:15:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1687501200000|2023-06-23 06:20:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|36
1687501500000|2023-06-23 06:25:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|23
1687502400000|2023-06-23 06:40:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|11
1687502700000|2023-06-23 06:45:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|20
1687503000000|2023-06-23 06:50:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|13
1687503300000|2023-06-23 06:55:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|21
1687503600000|2023-06-23 07:00:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|6
1687503900000|2023-06-23 07:05:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|3
1687504200000|2023-06-23 07:10:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|24
1687504500000|2023-06-23 07:15:00|6.69|6.59|6.67|6.57|6.69|6.59|6.66|6.56|37
1687504800000|2023-06-23 07:20:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|3
1687505100000|2023-06-23 07:25:00|6.69|6.59|6.69|6.59|6.69|6.59|6.69|6.59|1
1687505400000|2023-06-23 07:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|30
1687505700000|2023-06-23 07:35:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|26
1687506300000|2023-06-23 07:45:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|13
1687506900000|2023-06-23 07:55:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|49
1687507200000|2023-06-23 08:00:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|22
1687507500000|2023-06-23 08:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|7
1687508100000|2023-06-23 08:15:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|33
1687508400000|2023-06-23 08:20:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|5
1687508700000|2023-06-23 08:25:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|21
1687509000000|2023-06-23 08:30:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|2
1687509300000|2023-06-23 08:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|30
1687509600000|2023-06-23 08:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|34
1687509900000|2023-06-23 08:45:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|12
1687510200000|2023-06-23 08:50:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|4
1687510500000|2023-06-23 08:55:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|39
1687510800000|2023-06-23 09:00:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|97
1687511100000|2023-06-23 09:05:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|18
1687511700000|2023-06-23 09:15:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|8
1687512000000|2023-06-23 09:20:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|47
1687512300000|2023-06-23 09:25:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|19
1687512600000|2023-06-23 09:30:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|44
1687512900000|2023-06-23 09:35:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|2
1687513200000|2023-06-23 09:40:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|2
1687513500000|2023-06-23 09:45:00|6.66|6.56|6.66|6.56|6.67|6.57|6.64|6.54|43
1687513800000|2023-06-23 09:50:00|6.67|6.57|6.69|6.59|6.7|6.6|6.67|6.57|9
1687514100000|2023-06-23 09:55:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|40
1687514400000|2023-06-23 10:00:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|16
1687514700000|2023-06-23 10:05:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|11
1687515000000|2023-06-23 10:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|11
1687515300000|2023-06-23 10:15:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|6
1687515600000|2023-06-23 10:20:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|13
1687515900000|2023-06-23 10:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|35
1687516200000|2023-06-23 10:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|20
1687516500000|2023-06-23 10:35:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|24
1687516800000|2023-06-23 10:40:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|7
1687517400000|2023-06-23 10:50:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|3
1687518000000|2023-06-23 11:00:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|24
1687518300000|2023-06-23 11:05:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|2
1687518600000|2023-06-23 11:10:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|27
1687518900000|2023-06-23 11:15:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|19
1687519200000|2023-06-23 11:20:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|31
1687519500000|2023-06-23 11:25:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1687519800000|2023-06-23 11:30:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|5
1687520100000|2023-06-23 11:35:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|31
1687520400000|2023-06-23 11:40:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|8
1687520700000|2023-06-23 11:45:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|3
1687521000000|2023-06-23 11:50:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|28
1687521600000|2023-06-23 12:00:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|72
1687521900000|2023-06-23 12:05:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|40
1687522200000|2023-06-23 12:10:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|59
1687522500000|2023-06-23 12:15:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|13
1687522800000|2023-06-23 12:20:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|36
1687523100000|2023-06-23 12:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1687523400000|2023-06-23 12:30:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1687523700000|2023-06-23 12:35:00|6.64|6.54|6.61|6.51|6.64|6.54|6.6|6.5|44
1687524000000|2023-06-23 12:40:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|31
1687524300000|2023-06-23 12:45:00|6.61|6.51|6.63|6.53|6.64|6.54|6.61|6.51|47
1687524600000|2023-06-23 12:50:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|3
1687524900000|2023-06-23 12:55:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|18
1687525200000|2023-06-23 13:00:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|18
1687525500000|2023-06-23 13:05:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|6
1687525800000|2023-06-23 13:10:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1687526100000|2023-06-23 13:15:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|9
1687526400000|2023-06-23 13:20:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1687526700000|2023-06-23 13:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|36
1687527000000|2023-06-23 13:30:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|31
1687527300000|2023-06-23 13:35:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|27
1687527600000|2023-06-23 13:40:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|57
1687527900000|2023-06-23 13:45:00|6.64|6.54|6.59|6.49|6.64|6.54|6.59|6.49|52
1687528200000|2023-06-23 13:50:00|6.58|6.48|6.61|6.51|6.61|6.51|6.58|6.48|36
1687528500000|2023-06-23 13:55:00|6.62|6.52|6.61|6.51|6.63|6.53|6.6|6.5|34
1687528800000|2023-06-23 14:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|25
1687529100000|2023-06-23 14:05:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|21
1687529400000|2023-06-23 14:10:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|13
1687529700000|2023-06-23 14:15:00|6.61|6.51|6.63|6.53|6.63|6.53|6.6|6.5|19
1687530000000|2023-06-23 14:20:00|6.64|6.54|6.62|6.52|6.64|6.54|6.61|6.51|45
1687530300000|2023-06-23 14:25:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|49
1687530600000|2023-06-23 14:30:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|15
1687530900000|2023-06-23 14:35:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|38
1687531200000|2023-06-23 14:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|30
1687531500000|2023-06-23 14:45:00|6.63|6.53|6.66|6.56|6.67|6.57|6.63|6.53|32
1687531800000|2023-06-23 14:50:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|64
1687532100000|2023-06-23 14:55:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|53
1687532400000|2023-06-23 15:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|29
1687532700000|2023-06-23 15:05:00|6.69|6.59|6.7|6.6|6.71|6.61|6.68|6.58|76
1687533000000|2023-06-23 15:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|121
1687533300000|2023-06-23 15:15:00|6.68|6.58|6.72|6.62|6.73|6.63|6.68|6.58|91
1687533600000|2023-06-23 15:20:00|6.71|6.61|6.73|6.63|6.75|6.65|6.71|6.61|143
1687533900000|2023-06-23 15:25:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|73
1687534200000|2023-06-23 15:30:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|135
1687534500000|2023-06-23 15:35:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|69
1687534800000|2023-06-23 15:40:00|6.75|6.65|6.75|6.65|6.77|6.67|6.74|6.64|53
1687535100000|2023-06-23 15:45:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|47
1687535400000|2023-06-23 15:50:00|6.77|6.67|6.82|6.72|6.84|6.74|6.76|6.66|104
1687535700000|2023-06-23 15:55:00|6.83|6.73|6.84|6.74|6.87|6.77|6.82|6.72|104
1687536000000|2023-06-23 16:00:00|6.83|6.73|6.84|6.74|6.86|6.76|6.81|6.71|123
1687536300000|2023-06-23 16:05:00|6.85|6.75|6.88|6.78|6.91|6.81|6.85|6.75|80
1687536600000|2023-06-23 16:10:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|39
1687536900000|2023-06-23 16:15:00|6.88|6.78|6.85|6.75|6.89|6.79|6.82|6.72|94
1687537200000|2023-06-23 16:20:00|6.86|6.76|6.82|6.72|6.86|6.76|6.77|6.67|125
1687537500000|2023-06-23 16:25:00|6.81|6.71|6.82|6.72|6.83|6.73|6.8|6.7|92
1687537800000|2023-06-23 16:30:00|6.81|6.71|6.83|6.73|6.84|6.74|6.8|6.7|89
1687538100000|2023-06-23 16:35:00|6.82|6.72|6.81|6.71|6.83|6.73|6.8|6.7|70
1687538400000|2023-06-23 16:40:00|6.82|6.72|6.84|6.74|6.84|6.74|6.81|6.71|57
1687538700000|2023-06-23 16:45:00|6.83|6.73|6.85|6.75|6.86|6.76|6.83|6.73|41
1687539000000|2023-06-23 16:50:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|53
1687539300000|2023-06-23 16:55:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|76
1687539600000|2023-06-23 17:00:00|6.85|6.75|6.87|6.77|6.87|6.77|6.84|6.74|73
1687539900000|2023-06-23 17:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|11
1687540200000|2023-06-23 17:10:00|6.85|6.75|6.88|6.78|6.88|6.78|6.85|6.75|26
1687540500000|2023-06-23 17:15:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|35
1687540800000|2023-06-23 17:20:00|6.9|6.8|6.9|6.8|6.92|6.82|6.89|6.79|43
1687541100000|2023-06-23 17:25:00|6.91|6.81|7.01|6.91|7.07|6.97|6.91|6.81|177
1687541400000|2023-06-23 17:30:00|7|6.9|6.94|6.84|7.01|6.91|6.93|6.83|131
1687541700000|2023-06-23 17:35:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|69
1687542000000|2023-06-23 17:40:00|6.94|6.84|6.98|6.88|6.98|6.88|6.94|6.84|109
1687542300000|2023-06-23 17:45:00|6.97|6.87|6.96|6.86|6.98|6.88|6.95|6.85|50
1687542600000|2023-06-23 17:50:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|95
1687542900000|2023-06-23 17:55:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|61
1687543200000|2023-06-23 18:00:00|6.97|6.87|7.01|6.91|7.01|6.91|6.96|6.86|99
1687543500000|2023-06-23 18:05:00|7.02|6.92|7.03|6.93|7.04|6.94|6.99|6.89|122
1687543800000|2023-06-23 18:10:00|7.02|6.92|7|6.9|7.04|6.94|6.99|6.89|65
1687544100000|2023-06-23 18:15:00|6.99|6.89|6.95|6.85|6.99|6.89|6.95|6.85|87
1687544400000|2023-06-23 18:20:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|37
1687544700000|2023-06-23 18:25:00|6.95|6.85|6.94|6.84|6.95|6.85|6.92|6.82|70
1687545000000|2023-06-23 18:30:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|72
1687545300000|2023-06-23 18:35:00|6.93|6.83|6.91|6.81|6.93|6.83|6.89|6.79|69
1687545600000|2023-06-23 18:40:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|23
1687545900000|2023-06-23 18:45:00|6.91|6.81|6.91|6.81|6.91|6.81|6.89|6.79|33
1687546200000|2023-06-23 18:50:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|27
1687546500000|2023-06-23 18:55:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|36
1687546800000|2023-06-23 19:00:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|53
1687547100000|2023-06-23 19:05:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|62
1687547400000|2023-06-23 19:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|41
1687547700000|2023-06-23 19:15:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|46
1687548000000|2023-06-23 19:20:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|3
1687548300000|2023-06-23 19:25:00|6.9|6.8|6.9|6.8|6.91|6.81|6.88|6.78|63
1687548600000|2023-06-23 19:30:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|23
1687548900000|2023-06-23 19:35:00|6.88|6.78|6.85|6.75|6.89|6.79|6.82|6.72|98
1687549200000|2023-06-23 19:40:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|45
1687549500000|2023-06-23 19:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|42
1687549800000|2023-06-23 19:50:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|21
1687550100000|2023-06-23 19:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|36
1687550400000|2023-06-23 20:00:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|13
1687550700000|2023-06-23 20:05:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|95
1687551000000|2023-06-23 20:10:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|30
1687551300000|2023-06-23 20:15:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|68
1687551600000|2023-06-23 20:20:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|19
1687551900000|2023-06-23 20:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|81
1687552200000|2023-06-23 20:30:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|35
1687552500000|2023-06-23 20:35:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|11
1687552800000|2023-06-23 20:40:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|12
1687553100000|2023-06-23 20:45:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1687553400000|2023-06-23 20:50:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|14
1687553700000|2023-06-23 20:55:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|2
1687590000000|2023-06-24 07:00:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|22
1687590300000|2023-06-24 07:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|19
1687590600000|2023-06-24 07:10:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|11
1687590900000|2023-06-24 07:15:00|6.86|6.76|6.86|6.76|6.86|6.76|6.84|6.74|7
1687591200000|2023-06-24 07:20:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|11
1687591800000|2023-06-24 07:30:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|98
1687592100000|2023-06-24 07:35:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|39
1687592400000|2023-06-24 07:40:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|25
1687592700000|2023-06-24 07:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|30
1687593000000|2023-06-24 07:50:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|20
1687593300000|2023-06-24 07:55:00|6.82|6.72|6.81|6.71|6.83|6.73|6.8|6.7|12
1687593600000|2023-06-24 08:00:00|6.82|6.72|6.82|6.72|6.82|6.72|6.8|6.7|25
1687593900000|2023-06-24 08:05:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1687594200000|2023-06-24 08:10:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|8
1687594500000|2023-06-24 08:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1687594800000|2023-06-24 08:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|7
1687595100000|2023-06-24 08:25:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1687595400000|2023-06-24 08:30:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|5
1687595700000|2023-06-24 08:35:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|8
1687596000000|2023-06-24 08:40:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|7
1687596300000|2023-06-24 08:45:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|23
1687596600000|2023-06-24 08:50:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|5
1687596900000|2023-06-24 08:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|7
1687597200000|2023-06-24 09:00:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|3
1687597500000|2023-06-24 09:05:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|2
1687597800000|2023-06-24 09:10:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|10
1687598100000|2023-06-24 09:15:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|14
1687598400000|2023-06-24 09:20:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|9
1687598700000|2023-06-24 09:25:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1687599000000|2023-06-24 09:30:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|5
1687599300000|2023-06-24 09:35:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|16
1687599900000|2023-06-24 09:45:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1687600800000|2023-06-24 10:00:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|7
1687601100000|2023-06-24 10:05:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|19
1687601400000|2023-06-24 10:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1687601700000|2023-06-24 10:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|34
1687602300000|2023-06-24 10:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|8
1687602600000|2023-06-24 10:30:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|12
1687602900000|2023-06-24 10:35:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|3
1687603500000|2023-06-24 10:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|10
1687603800000|2023-06-24 10:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|9
1687604400000|2023-06-24 11:00:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|10
1687604700000|2023-06-24 11:05:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|23
1687605000000|2023-06-24 11:10:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|29
1687605300000|2023-06-24 11:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1687605900000|2023-06-24 11:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1687606200000|2023-06-24 11:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1687606500000|2023-06-24 11:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|8
1687606800000|2023-06-24 11:40:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1687607700000|2023-06-24 11:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1687608000000|2023-06-24 12:00:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1687608300000|2023-06-24 12:05:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1687608900000|2023-06-24 12:15:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|17
1687609200000|2023-06-24 12:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|13
1687609800000|2023-06-24 12:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|2
1687610100000|2023-06-24 12:35:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|8
1687610400000|2023-06-24 12:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1687610700000|2023-06-24 12:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|6
1687611300000|2023-06-24 12:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1687611900000|2023-06-24 13:05:00|6.84|6.74|6.81|6.71|6.84|6.74|6.81|6.71|4
1687612200000|2023-06-24 13:10:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|8
1687612500000|2023-06-24 13:15:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|5
1687612800000|2023-06-24 13:20:00|6.81|6.71|6.79|6.69|6.81|6.71|6.78|6.68|25
1687613100000|2023-06-24 13:25:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|19
1687613400000|2023-06-24 13:30:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|23
1687613700000|2023-06-24 13:35:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|12
1687614000000|2023-06-24 13:40:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|11
1687614300000|2023-06-24 13:45:00|6.79|6.69|6.76|6.66|6.79|6.69|6.76|6.66|20
1687614600000|2023-06-24 13:50:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|11
1687614900000|2023-06-24 13:55:00|6.76|6.66|6.78|6.68|6.78|6.68|6.76|6.66|7
1687615200000|2023-06-24 14:00:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|3
1687615500000|2023-06-24 14:05:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|13
1687615800000|2023-06-24 14:10:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|24
1687616400000|2023-06-24 14:20:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|6
1687616700000|2023-06-24 14:25:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|7
1687617300000|2023-06-24 14:35:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|11
1687617600000|2023-06-24 14:40:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|6
1687617900000|2023-06-24 14:45:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|7
1687618200000|2023-06-24 14:50:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|2
1687618500000|2023-06-24 14:55:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|5
1687618800000|2023-06-24 15:00:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|2
1687619100000|2023-06-24 15:05:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|15
1687619400000|2023-06-24 15:10:00|6.78|6.68|6.77|6.67|6.79|6.69|6.76|6.66|22
1687619700000|2023-06-24 15:15:00|6.76|6.66|6.73|6.63|6.76|6.66|6.71|6.61|68
1687620000000|2023-06-24 15:20:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|27
1687620300000|2023-06-24 15:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1687620600000|2023-06-24 15:30:00|6.72|6.62|6.65|6.55|6.73|6.63|6.57|6.47|174
1687620900000|2023-06-24 15:35:00|6.66|6.56|6.62|6.52|6.66|6.56|6.61|6.51|107
1687621200000|2023-06-24 15:40:00|6.63|6.53|6.63|6.53|6.63|6.53|6.61|6.51|75
1687621500000|2023-06-24 15:45:00|6.62|6.52|6.64|6.54|6.64|6.54|6.61|6.51|43
1687621800000|2023-06-24 15:50:00|6.63|6.53|6.61|6.51|6.64|6.54|6.61|6.51|43
1687622100000|2023-06-24 15:55:00|6.62|6.52|6.64|6.54|6.64|6.54|6.61|6.51|19
1687622400000|2023-06-24 16:00:00|6.63|6.53|6.61|6.51|6.64|6.54|6.58|6.48|73
1687622700000|2023-06-24 16:05:00|6.62|6.52|6.65|6.55|6.66|6.56|6.61|6.51|48
1687623000000|2023-06-24 16:10:00|6.64|6.54|6.66|6.56|6.67|6.57|6.64|6.54|27
1687623300000|2023-06-24 16:15:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|26
1687623600000|2023-06-24 16:20:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1687623900000|2023-06-24 16:25:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|20
1687624200000|2023-06-24 16:30:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|7
1687624500000|2023-06-24 16:35:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|20
1687624800000|2023-06-24 16:40:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|3
1687625100000|2023-06-24 16:45:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|11
1687625400000|2023-06-24 16:50:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|2
1687625700000|2023-06-24 16:55:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|3
1687626000000|2023-06-24 17:00:00|6.69|6.59|6.71|6.61|6.71|6.61|6.68|6.58|21
1687626300000|2023-06-24 17:05:00|6.7|6.6|6.69|6.59|6.71|6.61|6.68|6.58|22
1687626600000|2023-06-24 17:10:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|2
1687626900000|2023-06-24 17:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|8
1687627200000|2023-06-24 17:20:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|3
1687627800000|2023-06-24 17:30:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|6
1687628100000|2023-06-24 17:35:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|11
1687628700000|2023-06-24 17:45:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|12
1687629000000|2023-06-24 17:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|6
1687629300000|2023-06-24 17:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|17
1687629600000|2023-06-24 18:00:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|9
1687629900000|2023-06-24 18:05:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|8
1687630200000|2023-06-24 18:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|24
1687630500000|2023-06-24 18:15:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|32
1687630800000|2023-06-24 18:20:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|8
1687631100000|2023-06-24 18:25:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|4
1687631400000|2023-06-24 18:30:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|12
1687631700000|2023-06-24 18:35:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|8
1687632000000|2023-06-24 18:40:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|8
1687632300000|2023-06-24 18:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|14
1687633200000|2023-06-24 19:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1687633500000|2023-06-24 19:05:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1687634400000|2023-06-24 19:20:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|7
1687634700000|2023-06-24 19:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1687635300000|2023-06-24 19:35:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|19
1687635600000|2023-06-24 19:40:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|11
1687635900000|2023-06-24 19:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|3
1687636800000|2023-06-24 20:00:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|11
1687637100000|2023-06-24 20:05:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|11
1687637700000|2023-06-24 20:15:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|6
1687638300000|2023-06-24 20:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1687638600000|2023-06-24 20:30:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|33
1687639500000|2023-06-24 20:45:00|6.7|6.6|6.69|6.59|6.71|6.61|6.67|6.57|16
1687639800000|2023-06-24 20:50:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|3
1687640100000|2023-06-24 20:55:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|4
1687640400000|2023-06-24 21:00:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|2
1687640700000|2023-06-24 21:05:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|2
1687641000000|2023-06-24 21:10:00|6.69|6.59|6.66|6.56|6.69|6.59|6.66|6.56|22
1687641300000|2023-06-24 21:15:00|6.65|6.55|6.68|6.58|6.68|6.58|6.65|6.55|6
1687641600000|2023-06-24 21:20:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|17
1687641900000|2023-06-24 21:25:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|3
1687642200000|2023-06-24 21:30:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|2
1687642500000|2023-06-24 21:35:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1687642800000|2023-06-24 21:40:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1687643100000|2023-06-24 21:45:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|3
1687643400000|2023-06-24 21:50:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1687643700000|2023-06-24 21:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1687644000000|2023-06-24 22:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|3
1687644300000|2023-06-24 22:05:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|6
1687644600000|2023-06-24 22:10:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|2
1687644900000|2023-06-24 22:15:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1687645200000|2023-06-24 22:20:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|7
1687645500000|2023-06-24 22:25:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|6
1687645800000|2023-06-24 22:30:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|6
1687646400000|2023-06-24 22:40:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1687646700000|2023-06-24 22:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1687647300000|2023-06-24 22:55:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|2
1687647600000|2023-06-24 23:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|7
1687647900000|2023-06-24 23:05:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1687648200000|2023-06-24 23:10:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|5
1687648500000|2023-06-24 23:15:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1687648800000|2023-06-24 23:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.72|6.62|1
1687649100000|2023-06-24 23:25:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|6
1687649400000|2023-06-24 23:30:00|6.73|6.63|6.73|6.63|6.73|6.63|6.71|6.61|5
1687649700000|2023-06-24 23:35:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|3
1687650000000|2023-06-24 23:40:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|5
1687650300000|2023-06-24 23:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|9
1687650600000|2023-06-24 23:50:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1687650900000|2023-06-24 23:55:00|6.72|6.62|6.72|6.62|6.72|6.62|6.72|6.62|1
1687651200000|2023-06-25 00:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|8
1687651500000|2023-06-25 00:05:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|16
1687651800000|2023-06-25 00:10:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|5
1687652100000|2023-06-25 00:15:00|6.74|6.64|6.74|6.64|6.74|6.64|6.74|6.64|1
1687652400000|2023-06-25 00:20:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|8
1687652700000|2023-06-25 00:25:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|14
1687653000000|2023-06-25 00:30:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|14
1687653300000|2023-06-25 00:35:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1687653600000|2023-06-25 00:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|6
1687654800000|2023-06-25 01:00:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|4
1687655100000|2023-06-25 01:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|3
1687655400000|2023-06-25 01:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|16
1687655700000|2023-06-25 01:15:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|2
1687656000000|2023-06-25 01:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|15
1687656300000|2023-06-25 01:25:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|15
1687656600000|2023-06-25 01:30:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|9
1687656900000|2023-06-25 01:35:00|6.74|6.64|6.74|6.64|6.74|6.64|6.74|6.64|1
1687657200000|2023-06-25 01:40:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|3
1687657500000|2023-06-25 01:45:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|11
1687658700000|2023-06-25 02:05:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|7
1687659000000|2023-06-25 02:10:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|2
1687659300000|2023-06-25 02:15:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|2
1687660200000|2023-06-25 02:30:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|7
1687660500000|2023-06-25 02:35:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|2
1687660800000|2023-06-25 02:40:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|12
1687661100000|2023-06-25 02:45:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|5
1687661700000|2023-06-25 02:55:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|17
1687662000000|2023-06-25 03:00:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|5
1687662300000|2023-06-25 03:05:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|3
1687663500000|2023-06-25 03:25:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|10
1687663800000|2023-06-25 03:30:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|8
1687664100000|2023-06-25 03:35:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1687664400000|2023-06-25 03:40:00|6.8|6.7|6.8|6.7|6.8|6.7|6.8|6.7|1
1687664700000|2023-06-25 03:45:00|6.79|6.69|6.81|6.71|6.81|6.71|6.79|6.69|15
1687665000000|2023-06-25 03:50:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|3
1687665300000|2023-06-25 03:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|9
1687665600000|2023-06-25 04:00:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|8
1687665900000|2023-06-25 04:05:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|7
1687666200000|2023-06-25 04:10:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|7
1687666500000|2023-06-25 04:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|7
1687667100000|2023-06-25 04:25:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1687667400000|2023-06-25 04:30:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1687667700000|2023-06-25 04:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|32
1687668000000|2023-06-25 04:40:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|6
1687668300000|2023-06-25 04:45:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|19
1687668600000|2023-06-25 04:50:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|7
1687668900000|2023-06-25 04:55:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|10
1687669200000|2023-06-25 05:00:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|4
1687669500000|2023-06-25 05:05:00|6.82|6.72|6.8|6.7|6.82|6.72|6.79|6.69|13
1687669800000|2023-06-25 05:10:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|2
1687670100000|2023-06-25 05:15:00|6.81|6.71|6.79|6.69|6.81|6.71|6.79|6.69|9
1687670400000|2023-06-25 05:20:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|5
1687670700000|2023-06-25 05:25:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|7
1687671000000|2023-06-25 05:30:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|4
1687671300000|2023-06-25 05:35:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|7
1687671600000|2023-06-25 05:40:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|7
1687671900000|2023-06-25 05:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|16
1687672200000|2023-06-25 05:50:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|5
1687672500000|2023-06-25 05:55:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|6
1687672800000|2023-06-25 06:00:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|8
1687673100000|2023-06-25 06:05:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|8
1687673400000|2023-06-25 06:10:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|2
1687673700000|2023-06-25 06:15:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|5
1687674000000|2023-06-25 06:20:00|6.82|6.72|6.83|6.73|6.84|6.74|6.81|6.71|30
1687674300000|2023-06-25 06:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|3
1687674600000|2023-06-25 06:30:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|6
1687674900000|2023-06-25 06:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1687675200000|2023-06-25 06:40:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|5
1687675500000|2023-06-25 06:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.81|6.71|14
1687675800000|2023-06-25 06:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|7
1687676400000|2023-06-25 07:00:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|3
1687677000000|2023-06-25 07:10:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|10
1687677300000|2023-06-25 07:15:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|21
1687677600000|2023-06-25 07:20:00|6.79|6.69|6.78|6.68|6.8|6.7|6.78|6.68|16
1687677900000|2023-06-25 07:25:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|22
1687678200000|2023-06-25 07:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|11
1687678800000|2023-06-25 07:40:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|2
1687679700000|2023-06-25 07:55:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|5
1687680000000|2023-06-25 08:00:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1687680300000|2023-06-25 08:05:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1687680600000|2023-06-25 08:10:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1687680900000|2023-06-25 08:15:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|23
1687681200000|2023-06-25 08:20:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|9
1687681500000|2023-06-25 08:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|6
1687682400000|2023-06-25 08:40:00|6.84|6.74|6.83|6.73|6.85|6.75|6.82|6.72|12
1687682700000|2023-06-25 08:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|4
1687683000000|2023-06-25 08:50:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|20
1687683300000|2023-06-25 08:55:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|3
1687683600000|2023-06-25 09:00:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|3
1687683900000|2023-06-25 09:05:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|20
1687684200000|2023-06-25 09:10:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|3
1687684500000|2023-06-25 09:15:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|4
1687684800000|2023-06-25 09:20:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|30
1687685100000|2023-06-25 09:25:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|13
1687685400000|2023-06-25 09:30:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|19
1687685700000|2023-06-25 09:35:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|4
1687686000000|2023-06-25 09:40:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|9
1687686300000|2023-06-25 09:45:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|14
1687686600000|2023-06-25 09:50:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|3
1687686900000|2023-06-25 09:55:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|5
1687687200000|2023-06-25 10:00:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|6
1687687500000|2023-06-25 10:05:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1687687800000|2023-06-25 10:10:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|14
1687688100000|2023-06-25 10:15:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|9
1687689000000|2023-06-25 10:30:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|5
1687689300000|2023-06-25 10:35:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|4
1687689600000|2023-06-25 10:40:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|4
1687689900000|2023-06-25 10:45:00|6.81|6.71|6.81|6.71|6.81|6.71|6.81|6.71|1
1687690200000|2023-06-25 10:50:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1687690500000|2023-06-25 10:55:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|7
1687690800000|2023-06-25 11:00:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1687691100000|2023-06-25 11:05:00|6.8|6.7|6.8|6.7|6.8|6.7|6.8|6.7|1
1687691700000|2023-06-25 11:15:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|5
1687692000000|2023-06-25 11:20:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|10
1687692300000|2023-06-25 11:25:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1687692600000|2023-06-25 11:30:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|4
1687692900000|2023-06-25 11:35:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|10
1687693500000|2023-06-25 11:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|37
1687693800000|2023-06-25 11:50:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|6
1687694100000|2023-06-25 11:55:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|9
1687694400000|2023-06-25 12:00:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1687694700000|2023-06-25 12:05:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|12
1687695000000|2023-06-25 12:10:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1687695300000|2023-06-25 12:15:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|9
1687695600000|2023-06-25 12:20:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|15
1687695900000|2023-06-25 12:25:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|2
1687696200000|2023-06-25 12:30:00|6.81|6.71|6.81|6.71|6.81|6.71|6.81|6.71|1
1687696500000|2023-06-25 12:35:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1687696800000|2023-06-25 12:40:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1687697100000|2023-06-25 12:45:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|7
1687697400000|2023-06-25 12:50:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|2
1687697700000|2023-06-25 12:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|6
1687698000000|2023-06-25 13:00:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|8
1687698300000|2023-06-25 13:05:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|15
1687698600000|2023-06-25 13:10:00|6.82|6.72|6.8|6.7|6.82|6.72|6.79|6.69|19
1687698900000|2023-06-25 13:15:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|16
1687699200000|2023-06-25 13:20:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|6
1687699500000|2023-06-25 13:25:00|6.79|6.69|6.78|6.68|6.8|6.7|6.75|6.65|40
1687699800000|2023-06-25 13:30:00|6.79|6.69|6.74|6.64|6.79|6.69|6.73|6.63|32
1687700100000|2023-06-25 13:35:00|6.75|6.65|6.76|6.66|6.76|6.66|6.73|6.63|26
1687700400000|2023-06-25 13:40:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|11
1687700700000|2023-06-25 13:45:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1687701000000|2023-06-25 13:50:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|46
1687701300000|2023-06-25 13:55:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1687701600000|2023-06-25 14:00:00|6.76|6.66|6.79|6.69|6.79|6.69|6.76|6.66|18
1687701900000|2023-06-25 14:05:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|15
1687702200000|2023-06-25 14:10:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|13
1687702500000|2023-06-25 14:15:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|16
1687702800000|2023-06-25 14:20:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|19
1687703400000|2023-06-25 14:30:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1687703700000|2023-06-25 14:35:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|5
1687704000000|2023-06-25 14:40:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|15
1687704300000|2023-06-25 14:45:00|6.76|6.66|6.75|6.65|6.77|6.67|6.74|6.64|30
1687704600000|2023-06-25 14:50:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|28
1687704900000|2023-06-25 14:55:00|6.74|6.64|6.73|6.63|6.75|6.65|6.72|6.62|16
1687705200000|2023-06-25 15:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.69|6.59|19
1687705500000|2023-06-25 15:05:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|13
1687705800000|2023-06-25 15:10:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|10
1687706100000|2023-06-25 15:15:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|12
1687706400000|2023-06-25 15:20:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|9
1687706700000|2023-06-25 15:25:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|9
1687707000000|2023-06-25 15:30:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|7
1687707300000|2023-06-25 15:35:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1687707600000|2023-06-25 15:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|3
1687707900000|2023-06-25 15:45:00|6.73|6.63|6.76|6.66|6.76|6.66|6.73|6.63|28
1687708200000|2023-06-25 15:50:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|6
1687708500000|2023-06-25 15:55:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|7
1687708800000|2023-06-25 16:00:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|13
1687709100000|2023-06-25 16:05:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|11
1687709400000|2023-06-25 16:10:00|6.76|6.66|6.75|6.65|6.77|6.67|6.73|6.63|26
1687709700000|2023-06-25 16:15:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|32
1687710000000|2023-06-25 16:20:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|13
1687710300000|2023-06-25 16:25:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|12
1687710600000|2023-06-25 16:30:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|18
1687710900000|2023-06-25 16:35:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1687711200000|2023-06-25 16:40:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|12
1687711500000|2023-06-25 16:45:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|4
1687711800000|2023-06-25 16:50:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|6
1687712100000|2023-06-25 16:55:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|2
1687712400000|2023-06-25 17:00:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|3
1687712700000|2023-06-25 17:05:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1687713000000|2023-06-25 17:10:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|9
1687713600000|2023-06-25 17:20:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|21
1687713900000|2023-06-25 17:25:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|3
1687714200000|2023-06-25 17:30:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|10
1687714500000|2023-06-25 17:35:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|2
1687714800000|2023-06-25 17:40:00|6.75|6.65|6.73|6.63|6.75|6.65|6.72|6.62|15
1687715100000|2023-06-25 17:45:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|11
1687715400000|2023-06-25 17:50:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|2
1687715700000|2023-06-25 17:55:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|10
1687716000000|2023-06-25 18:00:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|29
1687716300000|2023-06-25 18:05:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|19
1687716600000|2023-06-25 18:10:00|6.73|6.63|6.72|6.62|6.74|6.64|6.7|6.6|32
1687716900000|2023-06-25 18:15:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|11
1687717200000|2023-06-25 18:20:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|16
1687717500000|2023-06-25 18:25:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|12
1687717800000|2023-06-25 18:30:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|3
1687718400000|2023-06-25 18:40:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|5
1687719000000|2023-06-25 18:50:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|9
1687719600000|2023-06-25 19:00:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|2
1687719900000|2023-06-25 19:05:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|12
1687720200000|2023-06-25 19:10:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|3
1687720500000|2023-06-25 19:15:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1687720800000|2023-06-25 19:20:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|3
1687721100000|2023-06-25 19:25:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|10
1687721400000|2023-06-25 19:30:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|14
1687721700000|2023-06-25 19:35:00|6.74|6.64|6.74|6.64|6.74|6.64|6.74|6.64|1
1687722000000|2023-06-25 19:40:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|4
1687722300000|2023-06-25 19:45:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|4
1687722600000|2023-06-25 19:50:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|9
1687722900000|2023-06-25 19:55:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|13
1687723200000|2023-06-25 20:00:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|8
1687723500000|2023-06-25 20:05:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1687724100000|2023-06-25 20:15:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|10
1687725000000|2023-06-25 20:30:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|15
1687725300000|2023-06-25 20:35:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|2
1687725900000|2023-06-25 20:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|9
1687726200000|2023-06-25 20:50:00|6.74|6.64|6.71|6.61|6.75|6.65|6.7|6.6|16
1687726500000|2023-06-25 20:55:00|6.7|6.6|6.73|6.63|6.73|6.63|6.7|6.6|10
1687726800000|2023-06-25 21:00:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|5
1687727100000|2023-06-25 21:05:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|7
1687727400000|2023-06-25 21:10:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|5
1687727700000|2023-06-25 21:15:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|4
1687728000000|2023-06-25 21:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|2
1687728300000|2023-06-25 21:25:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|4
1687728600000|2023-06-25 21:30:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|6
1687729200000|2023-06-25 21:40:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|11
1687729800000|2023-06-25 21:50:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|12
1687730100000|2023-06-25 21:55:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|13
1687730400000|2023-06-25 22:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|44
1687730700000|2023-06-25 22:05:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|36
1687731000000|2023-06-25 22:10:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|19
1687731300000|2023-06-25 22:15:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|3
1687731600000|2023-06-25 22:20:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|6
1687732200000|2023-06-25 22:30:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|59
1687732500000|2023-06-25 22:35:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|74
1687732800000|2023-06-25 22:40:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|32
1687733100000|2023-06-25 22:45:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|52
1687733400000|2023-06-25 22:50:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|27
1687733700000|2023-06-25 22:55:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|4
1687734000000|2023-06-25 23:00:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|23
1687734300000|2023-06-25 23:05:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|21
1687734600000|2023-06-25 23:10:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|36
1687734900000|2023-06-25 23:15:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|6
1687735200000|2023-06-25 23:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|21
1687735800000|2023-06-25 23:30:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|13
1687736100000|2023-06-25 23:35:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1687736400000|2023-06-25 23:40:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|21
1687736700000|2023-06-25 23:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|17
1687737000000|2023-06-25 23:50:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|50
1687737300000|2023-06-25 23:55:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|71
1687737600000|2023-06-26 00:00:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|41
1687737900000|2023-06-26 00:05:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|49
1687738200000|2023-06-26 00:10:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|73
1687738500000|2023-06-26 00:15:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|38
1687738800000|2023-06-26 00:20:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|35
1687739100000|2023-06-26 00:25:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|48
1687739400000|2023-06-26 00:30:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|68
1687739700000|2023-06-26 00:35:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|46
1687740000000|2023-06-26 00:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|34
1687740300000|2023-06-26 00:45:00|6.7|6.6|6.68|6.58|6.72|6.62|6.68|6.58|45
1687740600000|2023-06-26 00:50:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|73
1687740900000|2023-06-26 00:55:00|6.68|6.58|6.66|6.56|6.68|6.58|6.65|6.55|63
1687741200000|2023-06-26 01:00:00|6.65|6.55|6.62|6.52|6.66|6.56|6.61|6.51|136
1687741500000|2023-06-26 01:05:00|6.61|6.51|6.62|6.52|6.63|6.53|6.61|6.51|114
1687741800000|2023-06-26 01:10:00|6.63|6.53|6.6|6.5|6.63|6.53|6.58|6.48|114
1687742100000|2023-06-26 01:15:00|6.61|6.51|6.62|6.52|6.63|6.53|6.6|6.5|130
1687742400000|2023-06-26 01:20:00|6.63|6.53|6.64|6.54|6.64|6.54|6.59|6.49|58
1687742700000|2023-06-26 01:25:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|45
1687743000000|2023-06-26 01:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|94
1687743300000|2023-06-26 01:35:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|26
1687743600000|2023-06-26 01:40:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|2
1687743900000|2023-06-26 01:45:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|13
1687744200000|2023-06-26 01:50:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|28
1687744500000|2023-06-26 01:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|83
1687744800000|2023-06-26 02:00:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|40
1687745100000|2023-06-26 02:05:00|6.6|6.5|6.61|6.51|6.62|6.52|6.6|6.5|30
1687745400000|2023-06-26 02:10:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|47
1687745700000|2023-06-26 02:15:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|9
1687746000000|2023-06-26 02:20:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|8
1687746300000|2023-06-26 02:25:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1687746600000|2023-06-26 02:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|31
1687746900000|2023-06-26 02:35:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1687747200000|2023-06-26 02:40:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|5
1687747500000|2023-06-26 02:45:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|11
1687747800000|2023-06-26 02:50:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|11
1687748100000|2023-06-26 02:55:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|18
1687748400000|2023-06-26 03:00:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|10
1687748700000|2023-06-26 03:05:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|8
1687749000000|2023-06-26 03:10:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|8
1687749300000|2023-06-26 03:15:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|7
1687749600000|2023-06-26 03:20:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|13
1687749900000|2023-06-26 03:25:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|9
1687750500000|2023-06-26 03:35:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|7
1687751100000|2023-06-26 03:45:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|11
1687751400000|2023-06-26 03:50:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|15
1687751700000|2023-06-26 03:55:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|11
1687752600000|2023-06-26 04:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|30
1687752900000|2023-06-26 04:15:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|73
1687753200000|2023-06-26 04:20:00|6.64|6.54|6.62|6.52|6.64|6.54|6.62|6.52|29
1687753500000|2023-06-26 04:25:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|46
1687753800000|2023-06-26 04:30:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|2
1687754100000|2023-06-26 04:35:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1687754700000|2023-06-26 04:45:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|31
1687755000000|2023-06-26 04:50:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|37
1687755300000|2023-06-26 04:55:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|3
1687755600000|2023-06-26 05:00:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1687756200000|2023-06-26 05:10:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|16
1687756500000|2023-06-26 05:15:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|43
1687756800000|2023-06-26 05:20:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|62
1687757100000|2023-06-26 05:25:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|28
1687757400000|2023-06-26 05:30:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|36
1687757700000|2023-06-26 05:35:00|6.61|6.51|6.63|6.53|6.63|6.53|6.61|6.51|23
1687758000000|2023-06-26 05:40:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|29
1687758300000|2023-06-26 05:45:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|25
1687758600000|2023-06-26 05:50:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|6
1687758900000|2023-06-26 05:55:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1687759200000|2023-06-26 06:00:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|45
1687759500000|2023-06-26 06:05:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|12
1687759800000|2023-06-26 06:10:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|9
1687760100000|2023-06-26 06:15:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|5
1687760400000|2023-06-26 06:20:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|41
1687760700000|2023-06-26 06:25:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|24
1687761000000|2023-06-26 06:30:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|27
1687761300000|2023-06-26 06:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|31
1687761600000|2023-06-26 06:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|16
1687761900000|2023-06-26 06:45:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|41
1687762200000|2023-06-26 06:50:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1687762500000|2023-06-26 06:55:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|34
1687762800000|2023-06-26 07:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|25
1687763100000|2023-06-26 07:05:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|8
1687763400000|2023-06-26 07:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|5
1687763700000|2023-06-26 07:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|8
1687764000000|2023-06-26 07:20:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|17
1687764300000|2023-06-26 07:25:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|28
1687764600000|2023-06-26 07:30:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|15
1687764900000|2023-06-26 07:35:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|14
1687765200000|2023-06-26 07:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|16
1687765500000|2023-06-26 07:45:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|13
1687765800000|2023-06-26 07:50:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1687766100000|2023-06-26 07:55:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|11
1687766400000|2023-06-26 08:00:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|11
1687766700000|2023-06-26 08:05:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|8
1687767000000|2023-06-26 08:10:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1687767300000|2023-06-26 08:15:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|17
1687767600000|2023-06-26 08:20:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|6
1687767900000|2023-06-26 08:25:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|6
1687768200000|2023-06-26 08:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|2
1687768500000|2023-06-26 08:35:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1687768800000|2023-06-26 08:40:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|6
1687769100000|2023-06-26 08:45:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|5
1687769400000|2023-06-26 08:50:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|11
1687769700000|2023-06-26 08:55:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|2
1687770000000|2023-06-26 09:00:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1687770300000|2023-06-26 09:05:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|2
1687770600000|2023-06-26 09:10:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|15
1687770900000|2023-06-26 09:15:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|2
1687771200000|2023-06-26 09:20:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|25
1687771800000|2023-06-26 09:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|24
1687772100000|2023-06-26 09:35:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|6
1687772400000|2023-06-26 09:40:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|6
1687772700000|2023-06-26 09:45:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|13
1687773000000|2023-06-26 09:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|13
1687773300000|2023-06-26 09:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|14
1687773600000|2023-06-26 10:00:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1687773900000|2023-06-26 10:05:00|6.63|6.53|6.6|6.5|6.64|6.54|6.6|6.5|44
1687774200000|2023-06-26 10:10:00|6.61|6.51|6.62|6.52|6.63|6.53|6.61|6.51|12
1687774500000|2023-06-26 10:15:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|59
1687774800000|2023-06-26 10:20:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|3
1687775100000|2023-06-26 10:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|18
1687776000000|2023-06-26 10:40:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1687776300000|2023-06-26 10:45:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1687776900000|2023-06-26 10:55:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1687777200000|2023-06-26 11:00:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1687777500000|2023-06-26 11:05:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|26
1687777800000|2023-06-26 11:10:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1687778100000|2023-06-26 11:15:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|6
1687778700000|2023-06-26 11:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|8
1687779000000|2023-06-26 11:30:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|10
1687779900000|2023-06-26 11:45:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1687780200000|2023-06-26 11:50:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1687780500000|2023-06-26 11:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|8
1687780800000|2023-06-26 12:00:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1687781100000|2023-06-26 12:05:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|13
1687781400000|2023-06-26 12:10:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|14
1687781700000|2023-06-26 12:15:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|23
1687782000000|2023-06-26 12:20:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|5
1687782300000|2023-06-26 12:25:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|22
1687782600000|2023-06-26 12:30:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|8
1687782900000|2023-06-26 12:35:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|19
1687783200000|2023-06-26 12:40:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1687783500000|2023-06-26 12:45:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|14
1687783800000|2023-06-26 12:50:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1687784100000|2023-06-26 12:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1687784400000|2023-06-26 13:00:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|4
1687784700000|2023-06-26 13:05:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|18
1687785000000|2023-06-26 13:10:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1687785300000|2023-06-26 13:15:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|27
1687785600000|2023-06-26 13:20:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|17
1687785900000|2023-06-26 13:25:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|13
1687786200000|2023-06-26 13:30:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|10
1687786500000|2023-06-26 13:35:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|22
1687786800000|2023-06-26 13:40:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|24
1687787100000|2023-06-26 13:45:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|28
1687787400000|2023-06-26 13:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|12
1687787700000|2023-06-26 13:55:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|28
1687788000000|2023-06-26 14:00:00|6.72|6.62|6.69|6.59|6.72|6.62|6.69|6.59|64
1687788300000|2023-06-26 14:05:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|54
1687788600000|2023-06-26 14:10:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|26
1687788900000|2023-06-26 14:15:00|6.7|6.6|6.68|6.58|6.7|6.6|6.67|6.57|39
1687789200000|2023-06-26 14:20:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|5
1687789500000|2023-06-26 14:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|23
1687789800000|2023-06-26 14:30:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|50
1687790100000|2023-06-26 14:35:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|48
1687790400000|2023-06-26 14:40:00|6.65|6.55|6.61|6.51|6.65|6.55|6.6|6.5|35
1687790700000|2023-06-26 14:45:00|6.62|6.52|6.64|6.54|6.65|6.55|6.62|6.52|11
1687791000000|2023-06-26 14:50:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|20
1687791300000|2023-06-26 14:55:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|23
1687791600000|2023-06-26 15:00:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|23
1687791900000|2023-06-26 15:05:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|61
1687792200000|2023-06-26 15:10:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|32
1687792500000|2023-06-26 15:15:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|16
1687792800000|2023-06-26 15:20:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|22
1687793100000|2023-06-26 15:25:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|26
1687793400000|2023-06-26 15:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|8
1687793700000|2023-06-26 15:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|25
1687794000000|2023-06-26 15:40:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|4
1687794300000|2023-06-26 15:45:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1687794600000|2023-06-26 15:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|5
1687794900000|2023-06-26 15:55:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|23
1687795200000|2023-06-26 16:00:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|7
1687795500000|2023-06-26 16:05:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|4
1687795800000|2023-06-26 16:10:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|5
1687796100000|2023-06-26 16:15:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|7
1687796400000|2023-06-26 16:20:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1687796700000|2023-06-26 16:25:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|3
1687797000000|2023-06-26 16:30:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|10
1687797300000|2023-06-26 16:35:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|44
1687797600000|2023-06-26 16:40:00|6.61|6.51|6.61|6.51|6.63|6.53|6.61|6.51|23
1687797900000|2023-06-26 16:45:00|6.6|6.5|6.53|6.43|6.6|6.5|6.46|6.36|200
1687798200000|2023-06-26 16:50:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|106
1687798500000|2023-06-26 16:55:00|6.54|6.44|6.54|6.44|6.55|6.45|6.51|6.41|77
1687798800000|2023-06-26 17:00:00|6.53|6.43|6.55|6.45|6.55|6.45|6.52|6.42|47
1687799100000|2023-06-26 17:05:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|66
1687799400000|2023-06-26 17:10:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|44
1687799700000|2023-06-26 17:15:00|6.52|6.42|6.54|6.44|6.54|6.44|6.5|6.4|71
1687800000000|2023-06-26 17:20:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|92
1687800300000|2023-06-26 17:25:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|61
1687800600000|2023-06-26 17:30:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|42
1687800900000|2023-06-26 17:35:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|44
1687801200000|2023-06-26 17:40:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|43
1687801500000|2023-06-26 17:45:00|6.53|6.43|6.54|6.44|6.55|6.45|6.53|6.43|22
1687801800000|2023-06-26 17:50:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|12
1687802100000|2023-06-26 17:55:00|6.53|6.43|6.51|6.41|6.54|6.44|6.51|6.41|11
1687802400000|2023-06-26 18:00:00|6.52|6.42|6.5|6.4|6.52|6.42|6.5|6.4|43
1687802700000|2023-06-26 18:05:00|6.49|6.39|6.52|6.42|6.52|6.42|6.49|6.39|56
1687803000000|2023-06-26 18:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|41
1687803300000|2023-06-26 18:15:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|3
1687803600000|2023-06-26 18:20:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|35
1687803900000|2023-06-26 18:25:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|49
1687804200000|2023-06-26 18:30:00|6.51|6.41|6.53|6.43|6.54|6.44|6.51|6.41|27
1687804500000|2023-06-26 18:35:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|11
1687804800000|2023-06-26 18:40:00|6.53|6.43|6.52|6.42|6.54|6.44|6.52|6.42|56
1687805100000|2023-06-26 18:45:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|29
1687805400000|2023-06-26 18:50:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|18
1687806000000|2023-06-26 19:00:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|12
1687806300000|2023-06-26 19:05:00|6.52|6.42|6.51|6.41|6.53|6.43|6.5|6.4|44
1687806600000|2023-06-26 19:10:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1687806900000|2023-06-26 19:15:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|22
1687807500000|2023-06-26 19:25:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|24
1687807800000|2023-06-26 19:30:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|38
1687808100000|2023-06-26 19:35:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|12
1687808400000|2023-06-26 19:40:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|26
1687808700000|2023-06-26 19:45:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|8
1687809000000|2023-06-26 19:50:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|13
1687809300000|2023-06-26 19:55:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|2
1687809600000|2023-06-26 20:00:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|16
1687809900000|2023-06-26 20:05:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|6
1687810200000|2023-06-26 20:10:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|3
1687810800000|2023-06-26 20:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|7
1687811100000|2023-06-26 20:25:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|13
1687811400000|2023-06-26 20:30:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|37
1687811700000|2023-06-26 20:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|3
1687812000000|2023-06-26 20:40:00|6.53|6.43|6.51|6.41|6.53|6.43|6.51|6.41|49
1687812300000|2023-06-26 20:45:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|72
1687812600000|2023-06-26 20:50:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|22
1687812900000|2023-06-26 20:55:00|6.52|6.42|6.5|6.4|6.52|6.42|6.49|6.39|27
1687813200000|2023-06-26 21:00:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|5
1687813500000|2023-06-26 21:05:00|6.52|6.42|6.5|6.4|6.52|6.42|6.5|6.4|15
1687813800000|2023-06-26 21:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|39
1687814100000|2023-06-26 21:15:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|2
1687814400000|2023-06-26 21:20:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|3
1687814700000|2023-06-26 21:25:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|4
1687815000000|2023-06-26 21:30:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|10
1687815600000|2023-06-26 21:40:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|9
1687815900000|2023-06-26 21:45:00|6.51|6.41|6.48|6.38|6.51|6.41|6.48|6.38|6
1687816200000|2023-06-26 21:50:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|7
1687816500000|2023-06-26 21:55:00|6.48|6.38|6.45|6.35|6.48|6.38|6.43|6.33|24
1687816800000|2023-06-26 22:00:00|6.44|6.34|6.43|6.33|6.45|6.35|6.38|6.28|98
1687817100000|2023-06-26 22:05:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|21
1687817400000|2023-06-26 22:10:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|6
1687817700000|2023-06-26 22:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|19
1687818000000|2023-06-26 22:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|30
1687818300000|2023-06-26 22:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|29
1687818600000|2023-06-26 22:30:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|32
1687818900000|2023-06-26 22:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|11
1687819200000|2023-06-26 22:40:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|3
1687819500000|2023-06-26 22:45:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|27
1687819800000|2023-06-26 22:50:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1687820100000|2023-06-26 22:55:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|31
1687820400000|2023-06-26 23:00:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|26
1687820700000|2023-06-26 23:05:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|13
1687821000000|2023-06-26 23:10:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|25
1687821300000|2023-06-26 23:15:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|25
1687821600000|2023-06-26 23:20:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|19
1687822200000|2023-06-26 23:30:00|6.5|6.4|6.52|6.42|6.52|6.42|6.5|6.4|27
1687822500000|2023-06-26 23:35:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|45
1687823100000|2023-06-26 23:45:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|16
1687823400000|2023-06-26 23:50:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|16
1687824000000|2023-06-27 00:00:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|75
1687824300000|2023-06-27 00:05:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|32
1687824600000|2023-06-27 00:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|11
1687824900000|2023-06-27 00:15:00|6.52|6.42|6.53|6.43|6.53|6.43|6.51|6.41|56
1687825200000|2023-06-27 00:20:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|27
1687825500000|2023-06-27 00:25:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|4
1687825800000|2023-06-27 00:30:00|6.53|6.43|6.51|6.41|6.53|6.43|6.51|6.41|19
1687826100000|2023-06-27 00:35:00|6.5|6.4|6.53|6.43|6.53|6.43|6.49|6.39|26
1687826400000|2023-06-27 00:40:00|6.54|6.44|6.51|6.41|6.54|6.44|6.51|6.41|24
1687826700000|2023-06-27 00:45:00|6.52|6.42|6.53|6.43|6.53|6.43|6.51|6.41|10
1687827000000|2023-06-27 00:50:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|11
1687827300000|2023-06-27 00:55:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|12
1687827600000|2023-06-27 01:00:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|21
1687827900000|2023-06-27 01:05:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1687828500000|2023-06-27 01:15:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|4
1687828800000|2023-06-27 01:20:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|15
1687829100000|2023-06-27 01:25:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|39
1687829400000|2023-06-27 01:30:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1687829700000|2023-06-27 01:35:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|24
1687830000000|2023-06-27 01:40:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|17
1687830300000|2023-06-27 01:45:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|7
1687830600000|2023-06-27 01:50:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|3
1687830900000|2023-06-27 01:55:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|3
1687831200000|2023-06-27 02:00:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|18
1687831500000|2023-06-27 02:05:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|4
1687831800000|2023-06-27 02:10:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|5
1687832100000|2023-06-27 02:15:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|4
1687832400000|2023-06-27 02:20:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|2
1687832700000|2023-06-27 02:25:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|3
1687833000000|2023-06-27 02:30:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|24
1687833300000|2023-06-27 02:35:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|2
1687833600000|2023-06-27 02:40:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|8
1687833900000|2023-06-27 02:45:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|6
1687834500000|2023-06-27 02:55:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|6
1687834800000|2023-06-27 03:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|9
1687835100000|2023-06-27 03:05:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1687835400000|2023-06-27 03:10:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|25
1687835700000|2023-06-27 03:15:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|15
1687836000000|2023-06-27 03:20:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1687836600000|2023-06-27 03:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|5
1687836900000|2023-06-27 03:35:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|8
1687837200000|2023-06-27 03:40:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1687837500000|2023-06-27 03:45:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|7
1687837800000|2023-06-27 03:50:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1687838100000|2023-06-27 03:55:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|22
1687838400000|2023-06-27 04:00:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|13
1687839000000|2023-06-27 04:10:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|5
1687839300000|2023-06-27 04:15:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|15
1687839900000|2023-06-27 04:25:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|12
1687840200000|2023-06-27 04:30:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|9
1687841100000|2023-06-27 04:45:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|19
1687841700000|2023-06-27 04:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|4
1687842000000|2023-06-27 05:00:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|11
1687842300000|2023-06-27 05:05:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1687842600000|2023-06-27 05:10:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|3
1687842900000|2023-06-27 05:15:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|2
1687843200000|2023-06-27 05:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|3
1687843800000|2023-06-27 05:30:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|5
1687844100000|2023-06-27 05:35:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1687844400000|2023-06-27 05:40:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|5
1687845000000|2023-06-27 05:50:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1687845300000|2023-06-27 05:55:00|6.56|6.46|6.56|6.46|6.56|6.46|6.56|6.46|1
1687845600000|2023-06-27 06:00:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|8
1687845900000|2023-06-27 06:05:00|6.53|6.43|6.54|6.44|6.55|6.45|6.53|6.43|6
1687846200000|2023-06-27 06:10:00|6.55|6.45|6.54|6.44|6.55|6.45|6.53|6.43|30
1687846500000|2023-06-27 06:15:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|2
1687846800000|2023-06-27 06:20:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|19
1687847100000|2023-06-27 06:25:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1687847400000|2023-06-27 06:30:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|14
1687847700000|2023-06-27 06:35:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|6
1687848000000|2023-06-27 06:40:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|3
1687848300000|2023-06-27 06:45:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|6
1687848600000|2023-06-27 06:50:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|5
1687848900000|2023-06-27 06:55:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|11
1687849200000|2023-06-27 07:00:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|35
1687849500000|2023-06-27 07:05:00|6.57|6.47|6.58|6.48|6.58|6.48|6.56|6.46|12
1687849800000|2023-06-27 07:10:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|12
1687850100000|2023-06-27 07:15:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|7
1687850400000|2023-06-27 07:20:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|12
1687850700000|2023-06-27 07:25:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|40
1687851000000|2023-06-27 07:30:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1687851300000|2023-06-27 07:35:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|3
1687851600000|2023-06-27 07:40:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|28
1687851900000|2023-06-27 07:45:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|6
1687852200000|2023-06-27 07:50:00|6.58|6.48|6.59|6.49|6.6|6.5|6.57|6.47|32
1687852500000|2023-06-27 07:55:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|13
1687852800000|2023-06-27 08:00:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|5
1687853100000|2023-06-27 08:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|7
1687853400000|2023-06-27 08:10:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|17
1687853700000|2023-06-27 08:15:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|30
1687854000000|2023-06-27 08:20:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|32
1687854300000|2023-06-27 08:25:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|10
1687854600000|2023-06-27 08:30:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|3
1687854900000|2023-06-27 08:35:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|22
1687855200000|2023-06-27 08:40:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|4
1687855500000|2023-06-27 08:45:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|10
1687855800000|2023-06-27 08:50:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|6
1687856100000|2023-06-27 08:55:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|24
1687856400000|2023-06-27 09:00:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|10
1687856700000|2023-06-27 09:05:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|9
1687857900000|2023-06-27 09:25:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|11
1687858200000|2023-06-27 09:30:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|11
1687858500000|2023-06-27 09:35:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1687858800000|2023-06-27 09:40:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|9
1687859100000|2023-06-27 09:45:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|8
1687859400000|2023-06-27 09:50:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|9
1687859700000|2023-06-27 09:55:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|6
1687860000000|2023-06-27 10:00:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|7
1687860300000|2023-06-27 10:05:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|32
1687860600000|2023-06-27 10:10:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|12
1687860900000|2023-06-27 10:15:00|6.61|6.51|6.61|6.51|6.62|6.52|6.59|6.49|39
1687861200000|2023-06-27 10:20:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|2
1687861500000|2023-06-27 10:25:00|6.6|6.5|6.58|6.48|6.61|6.51|6.58|6.48|19
1687861800000|2023-06-27 10:30:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|8
1687862100000|2023-06-27 10:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|6
1687862700000|2023-06-27 10:45:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|6
1687863600000|2023-06-27 11:00:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|6
1687863900000|2023-06-27 11:05:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|9
1687864200000|2023-06-27 11:10:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1687864500000|2023-06-27 11:15:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|11
1687865100000|2023-06-27 11:25:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|4
1687865400000|2023-06-27 11:30:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|16
1687866000000|2023-06-27 11:40:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|14
1687866300000|2023-06-27 11:45:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1687866600000|2023-06-27 11:50:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|17
1687866900000|2023-06-27 11:55:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|4
1687867200000|2023-06-27 12:00:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1687867500000|2023-06-27 12:05:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1687867800000|2023-06-27 12:10:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|8
1687868100000|2023-06-27 12:15:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1687869300000|2023-06-27 12:35:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1687869600000|2023-06-27 12:40:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1687869900000|2023-06-27 12:45:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|11
1687870200000|2023-06-27 12:50:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1687870500000|2023-06-27 12:55:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|15
1687870800000|2023-06-27 13:00:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1687871100000|2023-06-27 13:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1687871400000|2023-06-27 13:10:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|2
1687871700000|2023-06-27 13:15:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|19
1687872000000|2023-06-27 13:20:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|32
1687872300000|2023-06-27 13:25:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|40
1687872600000|2023-06-27 13:30:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1687872900000|2023-06-27 13:35:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|10
1687873200000|2023-06-27 13:40:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|3
1687873500000|2023-06-27 13:45:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|10
1687873800000|2023-06-27 13:50:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|23
1687874400000|2023-06-27 14:00:00|6.59|6.49|6.62|6.52|6.62|6.52|6.58|6.48|34
1687874700000|2023-06-27 14:05:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|38
1687875000000|2023-06-27 14:10:00|6.61|6.51|6.6|6.5|6.61|6.51|6.56|6.46|114
1687875300000|2023-06-27 14:15:00|6.59|6.49|6.6|6.5|6.61|6.51|6.58|6.48|90
1687875600000|2023-06-27 14:20:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|12
1687875900000|2023-06-27 14:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|28
1687876200000|2023-06-27 14:30:00|6.59|6.49|6.59|6.49|6.61|6.51|6.59|6.49|45
1687876500000|2023-06-27 14:35:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|21
1687876800000|2023-06-27 14:40:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|27
1687877100000|2023-06-27 14:45:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|6
1687877400000|2023-06-27 14:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|18
1687877700000|2023-06-27 14:55:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|28
1687878000000|2023-06-27 15:00:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|40
1687878300000|2023-06-27 15:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|29
1687878600000|2023-06-27 15:10:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|45
1687878900000|2023-06-27 15:15:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|10
1687879200000|2023-06-27 15:20:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|23
1687879500000|2023-06-27 15:25:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|24
1687879800000|2023-06-27 15:30:00|6.55|6.45|6.55|6.45|6.57|6.47|6.54|6.44|73
1687880100000|2023-06-27 15:35:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|11
1687880400000|2023-06-27 15:40:00|6.53|6.43|6.52|6.42|6.54|6.44|6.49|6.39|104
1687880700000|2023-06-27 15:45:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|7
1687881000000|2023-06-27 15:50:00|6.52|6.42|6.53|6.43|6.54|6.44|6.52|6.42|28
1687881300000|2023-06-27 15:55:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|8
1687881600000|2023-06-27 16:00:00|6.52|6.42|6.54|6.44|6.54|6.44|6.51|6.41|21
1687881900000|2023-06-27 16:05:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|13
1687882200000|2023-06-27 16:10:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|20
1687882500000|2023-06-27 16:15:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|41
1687882800000|2023-06-27 16:20:00|6.55|6.45|6.56|6.46|6.57|6.47|6.55|6.45|10
1687883100000|2023-06-27 16:25:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|47
1687883400000|2023-06-27 16:30:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|22
1687883700000|2023-06-27 16:35:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|16
1687884000000|2023-06-27 16:40:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|20
1687884300000|2023-06-27 16:45:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|56
1687884600000|2023-06-27 16:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1687884900000|2023-06-27 16:55:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|25
1687885200000|2023-06-27 17:00:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|32
1687885500000|2023-06-27 17:05:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|8
1687885800000|2023-06-27 17:10:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|37
1687886100000|2023-06-27 17:15:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1687886400000|2023-06-27 17:20:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|7
1687886700000|2023-06-27 17:25:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1687887000000|2023-06-27 17:30:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1687887300000|2023-06-27 17:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|40
1687888200000|2023-06-27 17:50:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|36
1687888500000|2023-06-27 17:55:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|7
1687888800000|2023-06-27 18:00:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|26
1687889100000|2023-06-27 18:05:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|4
1687889400000|2023-06-27 18:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|2
1687889700000|2023-06-27 18:15:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1687890300000|2023-06-27 18:25:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|8
1687890600000|2023-06-27 18:30:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|22
1687890900000|2023-06-27 18:35:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|7
1687891800000|2023-06-27 18:50:00|6.6|6.5|6.61|6.51|6.62|6.52|6.6|6.5|40
1687892400000|2023-06-27 19:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1687893000000|2023-06-27 19:10:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1687893300000|2023-06-27 19:15:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1687893600000|2023-06-27 19:20:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|19
1687893900000|2023-06-27 19:25:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|21
1687894500000|2023-06-27 19:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|6
1687894800000|2023-06-27 19:40:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1687895100000|2023-06-27 19:45:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|8
1687895700000|2023-06-27 19:55:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|7
1687896000000|2023-06-27 20:00:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|19
1687896300000|2023-06-27 20:05:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|9
1687896600000|2023-06-27 20:10:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|7
1687896900000|2023-06-27 20:15:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|20
1687897200000|2023-06-27 20:20:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|13
1687897500000|2023-06-27 20:25:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|23
1687897800000|2023-06-27 20:30:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|30
1687898100000|2023-06-27 20:35:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1687898400000|2023-06-27 20:40:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1687898700000|2023-06-27 20:45:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|8
1687899300000|2023-06-27 20:55:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|23
1687899600000|2023-06-27 21:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1687899900000|2023-06-27 21:05:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|5
1687900200000|2023-06-27 21:10:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1687900500000|2023-06-27 21:15:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|12
1687900800000|2023-06-27 21:20:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1687901100000|2023-06-27 21:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1687901400000|2023-06-27 21:30:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|4
1687901700000|2023-06-27 21:35:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|7
1687902600000|2023-06-27 21:50:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1687903200000|2023-06-27 22:00:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|4
1687903500000|2023-06-27 22:05:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|27
1687904100000|2023-06-27 22:15:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1687904700000|2023-06-27 22:25:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|5
1687905000000|2023-06-27 22:30:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1687905300000|2023-06-27 22:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|34
1687905600000|2023-06-27 22:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1687905900000|2023-06-27 22:45:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|9
1687906500000|2023-06-27 22:55:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|21
1687906800000|2023-06-27 23:00:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1687907100000|2023-06-27 23:05:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|8
1687908300000|2023-06-27 23:25:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1687909500000|2023-06-27 23:45:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|7
1687909800000|2023-06-27 23:50:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1687910100000|2023-06-27 23:55:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|2
1687910400000|2023-06-28 00:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1687910700000|2023-06-28 00:05:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|9
1687911000000|2023-06-28 00:10:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|34
1687911300000|2023-06-28 00:15:00|6.58|6.48|6.55|6.45|6.59|6.49|6.55|6.45|66
1687911600000|2023-06-28 00:20:00|6.54|6.44|6.53|6.43|6.56|6.46|6.52|6.42|46
1687911900000|2023-06-28 00:25:00|6.52|6.42|6.54|6.44|6.55|6.45|6.52|6.42|41
1687912200000|2023-06-28 00:30:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|34
1687912500000|2023-06-28 00:35:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|29
1687912800000|2023-06-28 00:40:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|19
1687913100000|2023-06-28 00:45:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|20
1687913400000|2023-06-28 00:50:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|6
1687913700000|2023-06-28 00:55:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|8
1687914000000|2023-06-28 01:00:00|6.55|6.45|6.57|6.47|6.57|6.47|6.54|6.44|45
1687914300000|2023-06-28 01:05:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|8
1687914600000|2023-06-28 01:10:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|15
1687914900000|2023-06-28 01:15:00|6.57|6.47|6.55|6.45|6.57|6.47|6.54|6.44|13
1687915200000|2023-06-28 01:20:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|9
1687915500000|2023-06-28 01:25:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|5
1687915800000|2023-06-28 01:30:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|19
1687916100000|2023-06-28 01:35:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|42
1687916400000|2023-06-28 01:40:00|6.55|6.45|6.54|6.44|6.55|6.45|6.53|6.43|38
1687916700000|2023-06-28 01:45:00|6.53|6.43|6.55|6.45|6.55|6.45|6.53|6.43|19
1687917000000|2023-06-28 01:50:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|2
1687917300000|2023-06-28 01:55:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|8
1687917600000|2023-06-28 02:00:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|15
1687917900000|2023-06-28 02:05:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|8
1687918500000|2023-06-28 02:15:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1687918800000|2023-06-28 02:20:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|11
1687919100000|2023-06-28 02:25:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|14
1687919400000|2023-06-28 02:30:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|8
1687920000000|2023-06-28 02:40:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|4
1687920300000|2023-06-28 02:45:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|9
1687920600000|2023-06-28 02:50:00|6.54|6.44|6.54|6.44|6.55|6.45|6.5|6.4|63
1687920900000|2023-06-28 02:55:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|23
1687921200000|2023-06-28 03:00:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|75
1687921800000|2023-06-28 03:10:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|2
1687922100000|2023-06-28 03:15:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|5
1687922700000|2023-06-28 03:25:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|7
1687923000000|2023-06-28 03:30:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|23
1687923300000|2023-06-28 03:35:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|2
1687923600000|2023-06-28 03:40:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|5
1687923900000|2023-06-28 03:45:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|25
1687924200000|2023-06-28 03:50:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|17
1687924500000|2023-06-28 03:55:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|2
1687924800000|2023-06-28 04:00:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|16
1687925100000|2023-06-28 04:05:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|14
1687925400000|2023-06-28 04:10:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|3
1687926000000|2023-06-28 04:20:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|4
1687926300000|2023-06-28 04:25:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1687926600000|2023-06-28 04:30:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|3
1687926900000|2023-06-28 04:35:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|7
1687927800000|2023-06-28 04:50:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|2
1687928100000|2023-06-28 04:55:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|20
1687928400000|2023-06-28 05:00:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|5
1687928700000|2023-06-28 05:05:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|9
1687929600000|2023-06-28 05:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|19
1687929900000|2023-06-28 05:25:00|6.56|6.46|6.56|6.46|6.56|6.46|6.56|6.46|1
1687930200000|2023-06-28 05:30:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1687930500000|2023-06-28 05:35:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|12
1687930800000|2023-06-28 05:40:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|6
1687931400000|2023-06-28 05:50:00|6.56|6.46|6.56|6.46|6.56|6.46|6.56|6.46|1
1687932000000|2023-06-28 06:00:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|6
1687932300000|2023-06-28 06:05:00|6.55|6.45|6.57|6.47|6.57|6.47|6.52|6.42|23
1687932600000|2023-06-28 06:10:00|6.56|6.46|6.61|6.51|6.61|6.51|6.56|6.46|40
1687932900000|2023-06-28 06:15:00|6.62|6.52|6.58|6.48|6.65|6.55|6.57|6.47|71
1687933200000|2023-06-28 06:20:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|36
1687933500000|2023-06-28 06:25:00|6.59|6.49|6.57|6.47|6.6|6.5|6.57|6.47|67
1687933800000|2023-06-28 06:30:00|6.58|6.48|6.59|6.49|6.6|6.5|6.57|6.47|22
1687934100000|2023-06-28 06:35:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|4
1687934400000|2023-06-28 06:40:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|22
1687934700000|2023-06-28 06:45:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|4
1687935000000|2023-06-28 06:50:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|12
1687935300000|2023-06-28 06:55:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|23
1687935600000|2023-06-28 07:00:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|52
1687935900000|2023-06-28 07:05:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|20
1687936200000|2023-06-28 07:10:00|6.55|6.45|6.57|6.47|6.58|6.48|6.55|6.45|25
1687936500000|2023-06-28 07:15:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|14
1687936800000|2023-06-28 07:20:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|30
1687937100000|2023-06-28 07:25:00|6.58|6.48|6.56|6.46|6.58|6.48|6.54|6.44|21
1687937400000|2023-06-28 07:30:00|6.55|6.45|6.47|6.37|6.57|6.47|6.43|6.33|131
1687937700000|2023-06-28 07:35:00|6.46|6.36|6.48|6.38|6.49|6.39|6.45|6.35|123
1687938000000|2023-06-28 07:40:00|6.49|6.39|6.49|6.39|6.5|6.4|6.47|6.37|99
1687938300000|2023-06-28 07:45:00|6.48|6.38|6.48|6.38|6.49|6.39|6.45|6.35|65
1687938600000|2023-06-28 07:50:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|56
1687938900000|2023-06-28 07:55:00|6.47|6.37|6.47|6.37|6.49|6.39|6.45|6.35|46
1687939200000|2023-06-28 08:00:00|6.46|6.36|6.43|6.33|6.47|6.37|6.43|6.33|70
1687939500000|2023-06-28 08:05:00|6.44|6.34|6.45|6.35|6.46|6.36|6.43|6.33|50
1687939800000|2023-06-28 08:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|53
1687940100000|2023-06-28 08:15:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|12
1687940400000|2023-06-28 08:20:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|20
1687940700000|2023-06-28 08:25:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1687941000000|2023-06-28 08:30:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|2
1687941300000|2023-06-28 08:35:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|14
1687941900000|2023-06-28 08:45:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|14
1687942200000|2023-06-28 08:50:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|17
1687943400000|2023-06-28 09:10:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|4
1687943700000|2023-06-28 09:15:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1687944000000|2023-06-28 09:20:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|35
1687944300000|2023-06-28 09:25:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|74
1687945200000|2023-06-28 09:40:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|4
1687945500000|2023-06-28 09:45:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|2
1687945800000|2023-06-28 09:50:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|3
1687946100000|2023-06-28 09:55:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|16
1687946400000|2023-06-28 10:00:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|2
1687947000000|2023-06-28 10:10:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|16
1687947300000|2023-06-28 10:15:00|6.48|6.38|6.49|6.39|6.5|6.4|6.48|6.38|10
1687947600000|2023-06-28 10:20:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|23
1687948200000|2023-06-28 10:30:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|32
1687948500000|2023-06-28 10:35:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|7
1687948800000|2023-06-28 10:40:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|28
1687949100000|2023-06-28 10:45:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|9
1687949400000|2023-06-28 10:50:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|17
1687949700000|2023-06-28 10:55:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1687950000000|2023-06-28 11:00:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|40
1687950300000|2023-06-28 11:05:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|13
1687950600000|2023-06-28 11:10:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|36
1687950900000|2023-06-28 11:15:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|3
1687951200000|2023-06-28 11:20:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|2
1687952400000|2023-06-28 11:40:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|2
1687952700000|2023-06-28 11:45:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|25
1687953000000|2023-06-28 11:50:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|27
1687953300000|2023-06-28 11:55:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|55
1687953600000|2023-06-28 12:00:00|6.5|6.4|6.48|6.38|6.5|6.4|6.47|6.37|39
1687953900000|2023-06-28 12:05:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|8
1687954500000|2023-06-28 12:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1687954800000|2023-06-28 12:20:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|14
1687955100000|2023-06-28 12:25:00|6.46|6.36|6.49|6.39|6.49|6.39|6.46|6.36|10
1687955400000|2023-06-28 12:30:00|6.48|6.38|6.49|6.39|6.49|6.39|6.47|6.37|38
1687955700000|2023-06-28 12:35:00|6.48|6.38|6.46|6.36|6.48|6.38|6.45|6.35|29
1687956000000|2023-06-28 12:40:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|30
1687956300000|2023-06-28 12:45:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|54
1687956600000|2023-06-28 12:50:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|26
1687956900000|2023-06-28 12:55:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|26
1687957200000|2023-06-28 13:00:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|13
1687957500000|2023-06-28 13:05:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|28
1687957800000|2023-06-28 13:10:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|60
1687958100000|2023-06-28 13:15:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|6
1687958400000|2023-06-28 13:20:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|3
1687959000000|2023-06-28 13:30:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|18
1687959300000|2023-06-28 13:35:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|2
1687959600000|2023-06-28 13:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1687959900000|2023-06-28 13:45:00|6.44|6.34|6.44|6.34|6.46|6.36|6.42|6.32|31
1687960200000|2023-06-28 13:50:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|19
1687960500000|2023-06-28 13:55:00|6.44|6.34|6.46|6.36|6.47|6.37|6.44|6.34|43
1687960800000|2023-06-28 14:00:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|21
1687961100000|2023-06-28 14:05:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|11
1687961400000|2023-06-28 14:10:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|2
1687961700000|2023-06-28 14:15:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|9
1687962000000|2023-06-28 14:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|18
1687962300000|2023-06-28 14:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|3
1687962600000|2023-06-28 14:30:00|6.47|6.37|6.49|6.39|6.49|6.39|6.47|6.37|7
1687962900000|2023-06-28 14:35:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|55
1687963200000|2023-06-28 14:40:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|39
1687963500000|2023-06-28 14:45:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|19
1687963800000|2023-06-28 14:50:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|14
1687964100000|2023-06-28 14:55:00|6.49|6.39|6.48|6.38|6.5|6.4|6.48|6.38|6
1687964400000|2023-06-28 15:00:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|21
1687964700000|2023-06-28 15:05:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|2
1687965000000|2023-06-28 15:10:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|24
1687965300000|2023-06-28 15:15:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|3
1687965600000|2023-06-28 15:20:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|21
1687966500000|2023-06-28 15:35:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1687966800000|2023-06-28 15:40:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|3
1687967100000|2023-06-28 15:45:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|4
1687968000000|2023-06-28 16:00:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|15
1687968300000|2023-06-28 16:05:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|16
1687968600000|2023-06-28 16:10:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|2
1687968900000|2023-06-28 16:15:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|13
1687969500000|2023-06-28 16:25:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|5
1687969800000|2023-06-28 16:30:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|6
1687970100000|2023-06-28 16:35:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|7
1687970400000|2023-06-28 16:40:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|21
1687970700000|2023-06-28 16:45:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|7
1687971000000|2023-06-28 16:50:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|17
1687971300000|2023-06-28 16:55:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|16
1687971600000|2023-06-28 17:00:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|7
1687971900000|2023-06-28 17:05:00|6.44|6.34|6.42|6.32|6.45|6.35|6.41|6.31|29
1687972200000|2023-06-28 17:10:00|6.41|6.31|6.42|6.32|6.43|6.33|6.4|6.3|62
1687972500000|2023-06-28 17:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.41|6.31|22
1687972800000|2023-06-28 17:20:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|10
1687973100000|2023-06-28 17:25:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|14
1687973400000|2023-06-28 17:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|7
1687973700000|2023-06-28 17:35:00|6.42|6.32|6.42|6.32|6.43|6.33|6.39|6.29|65
1687974000000|2023-06-28 17:40:00|6.41|6.31|6.4|6.3|6.42|6.32|6.4|6.3|28
1687974300000|2023-06-28 17:45:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|21
1687974600000|2023-06-28 17:50:00|6.4|6.3|6.41|6.31|6.42|6.32|6.4|6.3|40
1687974900000|2023-06-28 17:55:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|24
1687975200000|2023-06-28 18:00:00|6.4|6.3|6.42|6.32|6.43|6.33|6.4|6.3|19
1687975500000|2023-06-28 18:05:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|29
1687975800000|2023-06-28 18:10:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|24
1687976100000|2023-06-28 18:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|5
1687976400000|2023-06-28 18:20:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1687977300000|2023-06-28 18:35:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|12
1687977600000|2023-06-28 18:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1687978200000|2023-06-28 18:50:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|11
1687978800000|2023-06-28 19:00:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1687979100000|2023-06-28 19:05:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1687979400000|2023-06-28 19:10:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|9
1687979700000|2023-06-28 19:15:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1687980000000|2023-06-28 19:20:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|9
1687980300000|2023-06-28 19:25:00|6.41|6.31|6.34|6.24|6.41|6.31|6.3|6.2|62
1687980600000|2023-06-28 19:30:00|6.33|6.23|6.24|6.14|6.34|6.24|6.06|5.96|297
1687980900000|2023-06-28 19:35:00|6.25|6.15|6.22|6.12|6.26|6.16|6.21|6.11|180
1687981200000|2023-06-28 19:40:00|6.23|6.13|6.19|6.09|6.23|6.13|6.18|6.08|169
1687981500000|2023-06-28 19:45:00|6.2|6.1|6.25|6.15|6.26|6.16|6.19|6.09|110
1687981800000|2023-06-28 19:50:00|6.24|6.14|6.25|6.15|6.26|6.16|6.23|6.13|90
1687982100000|2023-06-28 19:55:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|117
1687982400000|2023-06-28 20:00:00|6.25|6.15|6.22|6.12|6.25|6.15|6.21|6.11|96
1687982700000|2023-06-28 20:05:00|6.23|6.13|6.2|6.1|6.23|6.13|6.19|6.09|84
1687983000000|2023-06-28 20:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|90
1687983300000|2023-06-28 20:15:00|6.21|6.11|6.22|6.12|6.23|6.13|6.19|6.09|74
1687983600000|2023-06-28 20:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|73
1687983900000|2023-06-28 20:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|96
1687984200000|2023-06-28 20:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|31
1687984500000|2023-06-28 20:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1687984800000|2023-06-28 20:40:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|10
1687985100000|2023-06-28 20:45:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|7
1687985400000|2023-06-28 20:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|12
1687985700000|2023-06-28 20:55:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|10
1687986000000|2023-06-28 21:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|19
1687986300000|2023-06-28 21:05:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|19
1687986600000|2023-06-28 21:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687986900000|2023-06-28 21:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1687987200000|2023-06-28 21:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1687988100000|2023-06-28 21:35:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1687988400000|2023-06-28 21:40:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|12
1687988700000|2023-06-28 21:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1687989000000|2023-06-28 21:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1687989600000|2023-06-28 22:00:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|5
1687989900000|2023-06-28 22:05:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|19
1687990200000|2023-06-28 22:10:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1687990800000|2023-06-28 22:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|5
1687992000000|2023-06-28 22:40:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|18
1687992300000|2023-06-28 22:45:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|19
1687992600000|2023-06-28 22:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|56
1687992900000|2023-06-28 22:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|13
1687993200000|2023-06-28 23:00:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1687993500000|2023-06-28 23:05:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|18
1687993800000|2023-06-28 23:10:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1687994100000|2023-06-28 23:15:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|6
1687994400000|2023-06-28 23:20:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1687994700000|2023-06-28 23:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1687995000000|2023-06-28 23:30:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1687995300000|2023-06-28 23:35:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|25
1687995600000|2023-06-28 23:40:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|11
1687995900000|2023-06-28 23:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|39
1687996200000|2023-06-28 23:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1687996500000|2023-06-28 23:55:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1687996800000|2023-06-29 00:00:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|26
1687997100000|2023-06-29 00:05:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|9
1687997400000|2023-06-29 00:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|25
1687997700000|2023-06-29 00:15:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|29
1687998000000|2023-06-29 00:20:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|13
1687998300000|2023-06-29 00:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1687998900000|2023-06-29 00:35:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1687999200000|2023-06-29 00:40:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|21
1687999500000|2023-06-29 00:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1687999800000|2023-06-29 00:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|52
1688000100000|2023-06-29 00:55:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1688000400000|2023-06-29 01:00:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|34
1688000700000|2023-06-29 01:05:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|3
1688001300000|2023-06-29 01:15:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|11
1688001600000|2023-06-29 01:20:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|54
1688001900000|2023-06-29 01:25:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1688002200000|2023-06-29 01:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1688002500000|2023-06-29 01:35:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1688002800000|2023-06-29 01:40:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1688003100000|2023-06-29 01:45:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1688003700000|2023-06-29 01:55:00|6.33|6.23|6.31|6.21|6.33|6.23|6.31|6.21|5
1688004000000|2023-06-29 02:00:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|6
1688004300000|2023-06-29 02:05:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|7
1688004600000|2023-06-29 02:10:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|8
1688004900000|2023-06-29 02:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|5
1688005200000|2023-06-29 02:20:00|6.3|6.2|6.32|6.22|6.33|6.23|6.3|6.2|15
1688005800000|2023-06-29 02:30:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1688006100000|2023-06-29 02:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|5
1688006700000|2023-06-29 02:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1688007000000|2023-06-29 02:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|6
1688007600000|2023-06-29 03:00:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|11
1688007900000|2023-06-29 03:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|24
1688008200000|2023-06-29 03:10:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|28
1688008500000|2023-06-29 03:15:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1688009100000|2023-06-29 03:25:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|17
1688009400000|2023-06-29 03:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1688010300000|2023-06-29 03:45:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|21
1688010900000|2023-06-29 03:55:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|18
1688011200000|2023-06-29 04:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|11
1688011500000|2023-06-29 04:05:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|14
1688011800000|2023-06-29 04:10:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1688012100000|2023-06-29 04:15:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|10
1688012700000|2023-06-29 04:25:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1688013000000|2023-06-29 04:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|19
1688013300000|2023-06-29 04:35:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|12
1688013600000|2023-06-29 04:40:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|20
1688013900000|2023-06-29 04:45:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|22
1688014200000|2023-06-29 04:50:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|8
1688014500000|2023-06-29 04:55:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1688015700000|2023-06-29 05:15:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|29
1688016000000|2023-06-29 05:20:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|33
1688016300000|2023-06-29 05:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|40
1688016600000|2023-06-29 05:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1688017800000|2023-06-29 05:50:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1688018100000|2023-06-29 05:55:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|10
1688018400000|2023-06-29 06:00:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|20
1688019300000|2023-06-29 06:15:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1688019600000|2023-06-29 06:20:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1688019900000|2023-06-29 06:25:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1688020200000|2023-06-29 06:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|18
1688020500000|2023-06-29 06:35:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1688020800000|2023-06-29 06:40:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1688021700000|2023-06-29 06:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|18
1688022000000|2023-06-29 07:00:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|7
1688022300000|2023-06-29 07:05:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|20
1688022600000|2023-06-29 07:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|22
1688022900000|2023-06-29 07:15:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|28
1688023200000|2023-06-29 07:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|9
1688023500000|2023-06-29 07:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|9
1688023800000|2023-06-29 07:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1688024400000|2023-06-29 07:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|6
1688024700000|2023-06-29 07:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|22
1688025000000|2023-06-29 07:50:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|49
1688025300000|2023-06-29 07:55:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1688025600000|2023-06-29 08:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|38
1688025900000|2023-06-29 08:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|21
1688026200000|2023-06-29 08:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|64
1688026500000|2023-06-29 08:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|38
1688026800000|2023-06-29 08:20:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|18
1688027100000|2023-06-29 08:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|20
1688027400000|2023-06-29 08:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|15
1688028900000|2023-06-29 08:55:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1688029200000|2023-06-29 09:00:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1688029500000|2023-06-29 09:05:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|19
1688029800000|2023-06-29 09:10:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|55
1688030100000|2023-06-29 09:15:00|6.35|6.25|6.35|6.25|6.37|6.27|6.35|6.25|63
1688030400000|2023-06-29 09:20:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|36
1688030700000|2023-06-29 09:25:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1688031000000|2023-06-29 09:30:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|35
1688031300000|2023-06-29 09:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1688031600000|2023-06-29 09:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|8
1688031900000|2023-06-29 09:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1688032200000|2023-06-29 09:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1688032800000|2023-06-29 10:00:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|21
1688033400000|2023-06-29 10:10:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|14
1688033700000|2023-06-29 10:15:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|15
1688034000000|2023-06-29 10:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|22
1688034300000|2023-06-29 10:25:00|6.42|6.32|6.41|6.31|6.42|6.32|6.4|6.3|14
1688034600000|2023-06-29 10:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.4|6.3|29
1688034900000|2023-06-29 10:35:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|11
1688035200000|2023-06-29 10:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|28
1688035500000|2023-06-29 10:45:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|12
1688035800000|2023-06-29 10:50:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|11
1688036100000|2023-06-29 10:55:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|36
1688036400000|2023-06-29 11:00:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|30
1688036700000|2023-06-29 11:05:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|30
1688037000000|2023-06-29 11:10:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|9
1688037300000|2023-06-29 11:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1688037600000|2023-06-29 11:20:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|4
1688037900000|2023-06-29 11:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1688038200000|2023-06-29 11:30:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1688038500000|2023-06-29 11:35:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|25
1688038800000|2023-06-29 11:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|23
1688039100000|2023-06-29 11:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|33
1688039400000|2023-06-29 11:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|13
1688039700000|2023-06-29 11:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|15
1688040000000|2023-06-29 12:00:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|16
1688040300000|2023-06-29 12:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1688040600000|2023-06-29 12:10:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1688040900000|2023-06-29 12:15:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|28
1688041200000|2023-06-29 12:20:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|4
1688041500000|2023-06-29 12:25:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|22
1688041800000|2023-06-29 12:30:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|14
1688042100000|2023-06-29 12:35:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|7
1688042400000|2023-06-29 12:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|31
1688042700000|2023-06-29 12:45:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|18
1688043000000|2023-06-29 12:50:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|19
1688043300000|2023-06-29 12:55:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|32
1688043600000|2023-06-29 13:00:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|50
1688043900000|2023-06-29 13:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|7
1688044200000|2023-06-29 13:10:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|6
1688044500000|2023-06-29 13:15:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|37
1688044800000|2023-06-29 13:20:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|40
1688045100000|2023-06-29 13:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|20
1688045400000|2023-06-29 13:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|20
1688045700000|2023-06-29 13:35:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|3
1688046000000|2023-06-29 13:40:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|5
1688046300000|2023-06-29 13:45:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|23
1688046600000|2023-06-29 13:50:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|10
1688046900000|2023-06-29 13:55:00|6.41|6.31|6.4|6.3|6.42|6.32|6.37|6.27|20
1688047200000|2023-06-29 14:00:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|26
1688047500000|2023-06-29 14:05:00|6.41|6.31|6.39|6.29|6.41|6.31|6.38|6.28|51
1688047800000|2023-06-29 14:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|19
1688048100000|2023-06-29 14:15:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|24
1688048400000|2023-06-29 14:20:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|24
1688048700000|2023-06-29 14:25:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|15
1688049000000|2023-06-29 14:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|40
1688049300000|2023-06-29 14:35:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|13
1688049600000|2023-06-29 14:40:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|18
1688049900000|2023-06-29 14:45:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|6
1688050200000|2023-06-29 14:50:00|6.39|6.29|6.37|6.27|6.39|6.29|6.36|6.26|13
1688050500000|2023-06-29 14:55:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|3
1688050800000|2023-06-29 15:00:00|6.37|6.27|6.38|6.28|6.39|6.29|6.37|6.27|22
1688051100000|2023-06-29 15:05:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|19
1688051400000|2023-06-29 15:10:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|24
1688051700000|2023-06-29 15:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|6
1688052300000|2023-06-29 15:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|22
1688052600000|2023-06-29 15:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1688053200000|2023-06-29 15:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|5
1688053500000|2023-06-29 15:45:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|11
1688053800000|2023-06-29 15:50:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|18
1688054100000|2023-06-29 15:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1688054400000|2023-06-29 16:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|12
1688054700000|2023-06-29 16:05:00|6.39|6.29|6.4|6.3|6.41|6.31|6.38|6.28|24
1688055000000|2023-06-29 16:10:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|47
1688055300000|2023-06-29 16:15:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|18
1688055600000|2023-06-29 16:20:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|12
1688055900000|2023-06-29 16:25:00|6.38|6.28|6.41|6.31|6.43|6.33|6.38|6.28|58
1688056200000|2023-06-29 16:30:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|16
1688056500000|2023-06-29 16:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|6
1688056800000|2023-06-29 16:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|36
1688057100000|2023-06-29 16:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1688057400000|2023-06-29 16:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|10
1688057700000|2023-06-29 16:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|8
1688058000000|2023-06-29 17:00:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|33
1688058300000|2023-06-29 17:05:00|6.35|6.25|6.38|6.28|6.39|6.29|6.34|6.24|32
1688058600000|2023-06-29 17:10:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|16
1688058900000|2023-06-29 17:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|77
1688059500000|2023-06-29 17:25:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|14
1688059800000|2023-06-29 17:30:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|23
1688060100000|2023-06-29 17:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1688060400000|2023-06-29 17:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1688060700000|2023-06-29 17:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1688061000000|2023-06-29 17:50:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|18
1688061300000|2023-06-29 17:55:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|5
1688061600000|2023-06-29 18:00:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|11
1688061900000|2023-06-29 18:05:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|20
1688062200000|2023-06-29 18:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|8
1688062500000|2023-06-29 18:15:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1688062800000|2023-06-29 18:20:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|7
1688063100000|2023-06-29 18:25:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1688063400000|2023-06-29 18:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1688064000000|2023-06-29 18:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|12
1688064300000|2023-06-29 18:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|11
1688064900000|2023-06-29 18:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1688065800000|2023-06-29 19:10:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|9
1688066100000|2023-06-29 19:15:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1688066700000|2023-06-29 19:25:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|16
1688067000000|2023-06-29 19:30:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|10
1688067600000|2023-06-29 19:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1688068200000|2023-06-29 19:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1688068500000|2023-06-29 19:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1688068800000|2023-06-29 20:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|66
1688069100000|2023-06-29 20:05:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|9
1688069400000|2023-06-29 20:10:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|31
1688069700000|2023-06-29 20:15:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1688070000000|2023-06-29 20:20:00|6.36|6.26|6.34|6.24|6.37|6.27|6.33|6.23|45
1688070300000|2023-06-29 20:25:00|6.35|6.25|6.36|6.26|6.37|6.27|6.34|6.24|28
1688070600000|2023-06-29 20:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|21
1688071200000|2023-06-29 20:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|11
1688071500000|2023-06-29 20:45:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|23
1688071800000|2023-06-29 20:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|26
1688072100000|2023-06-29 20:55:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|19
1688072400000|2023-06-29 21:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1688072700000|2023-06-29 21:05:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1688073000000|2023-06-29 21:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1688073900000|2023-06-29 21:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1688074200000|2023-06-29 21:30:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1688074500000|2023-06-29 21:35:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1688074800000|2023-06-29 21:40:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1688075400000|2023-06-29 21:50:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1688076300000|2023-06-29 22:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|9
1688077500000|2023-06-29 22:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|7
1688077800000|2023-06-29 22:30:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1688078100000|2023-06-29 22:35:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1688079300000|2023-06-29 22:55:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1688079600000|2023-06-29 23:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|18
1688079900000|2023-06-29 23:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|30
1688080500000|2023-06-29 23:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1688080800000|2023-06-29 23:20:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|6
1688081100000|2023-06-29 23:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|5
1688081400000|2023-06-29 23:30:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1688081700000|2023-06-29 23:35:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|20
1688082000000|2023-06-29 23:40:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|13
1688082300000|2023-06-29 23:45:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|10
1688082600000|2023-06-29 23:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|29
1688082900000|2023-06-29 23:55:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|16
1688083200000|2023-06-30 00:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|18
1688083500000|2023-06-30 00:05:00|6.38|6.28|6.4|6.3|6.4|6.3|6.38|6.28|3
1688083800000|2023-06-30 00:10:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|9
1688084100000|2023-06-30 00:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|14
1688084400000|2023-06-30 00:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|7
1688084700000|2023-06-30 00:25:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|72
1688085000000|2023-06-30 00:30:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|36
1688085300000|2023-06-30 00:35:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|50
1688085600000|2023-06-30 00:40:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1688085900000|2023-06-30 00:45:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|36
1688086200000|2023-06-30 00:50:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|23
1688086500000|2023-06-30 00:55:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|34
1688086800000|2023-06-30 01:00:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1688087100000|2023-06-30 01:05:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|37
1688087400000|2023-06-30 01:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|47
1688087700000|2023-06-30 01:15:00|6.35|6.25|6.37|6.27|6.38|6.28|6.35|6.25|25
1688088000000|2023-06-30 01:20:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|19
1688088300000|2023-06-30 01:25:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1688088600000|2023-06-30 01:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|5
1688088900000|2023-06-30 01:35:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|35
1688089200000|2023-06-30 01:40:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|32
1688089500000|2023-06-30 01:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|17
1688089800000|2023-06-30 01:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|15
1688090100000|2023-06-30 01:55:00|6.37|6.27|6.38|6.28|6.39|6.29|6.37|6.27|40
1688090400000|2023-06-30 02:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|28
1688090700000|2023-06-30 02:05:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|9
1688091000000|2023-06-30 02:10:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|30
1688091300000|2023-06-30 02:15:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|32
1688091600000|2023-06-30 02:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|58
1688091900000|2023-06-30 02:25:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1688092200000|2023-06-30 02:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|29
1688092500000|2023-06-30 02:35:00|6.44|6.34|6.44|6.34|6.46|6.36|6.43|6.33|69
1688092800000|2023-06-30 02:40:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|60
1688093100000|2023-06-30 02:45:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|54
1688093400000|2023-06-30 02:50:00|6.47|6.37|6.48|6.38|6.5|6.4|6.46|6.36|30
1688093700000|2023-06-30 02:55:00|6.47|6.37|6.5|6.4|6.5|6.4|6.47|6.37|54
1688094000000|2023-06-30 03:00:00|6.51|6.41|6.49|6.39|6.51|6.41|6.49|6.39|29
1688094300000|2023-06-30 03:05:00|6.48|6.38|6.49|6.39|6.5|6.4|6.48|6.38|30
1688094600000|2023-06-30 03:10:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|15
1688094900000|2023-06-30 03:15:00|6.49|6.39|6.52|6.42|6.52|6.42|6.49|6.39|24
1688095200000|2023-06-30 03:20:00|6.53|6.43|6.51|6.41|6.53|6.43|6.5|6.4|43
1688095500000|2023-06-30 03:25:00|6.52|6.42|6.55|6.45|6.55|6.45|6.52|6.42|42
1688095800000|2023-06-30 03:30:00|6.56|6.46|6.57|6.47|6.58|6.48|6.55|6.45|52
1688096100000|2023-06-30 03:35:00|6.58|6.48|6.56|6.46|6.6|6.5|6.56|6.46|45
1688096400000|2023-06-30 03:40:00|6.57|6.47|6.57|6.47|6.59|6.49|6.57|6.47|19
1688096700000|2023-06-30 03:45:00|6.58|6.48|6.57|6.47|6.61|6.51|6.57|6.47|36
1688097000000|2023-06-30 03:50:00|6.58|6.48|6.56|6.46|6.59|6.49|6.56|6.46|63
1688097300000|2023-06-30 03:55:00|6.57|6.47|6.59|6.49|6.59|6.49|6.56|6.46|79
1688097600000|2023-06-30 04:00:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|55
1688097900000|2023-06-30 04:05:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|34
1688098200000|2023-06-30 04:10:00|6.59|6.49|6.57|6.47|6.59|6.49|6.57|6.47|23
1688098500000|2023-06-30 04:15:00|6.56|6.46|6.54|6.44|6.57|6.47|6.53|6.43|75
1688098800000|2023-06-30 04:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|55
1688099100000|2023-06-30 04:25:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|5
1688099400000|2023-06-30 04:30:00|6.55|6.45|6.58|6.48|6.58|6.48|6.55|6.45|22
1688099700000|2023-06-30 04:35:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|77
1688100000000|2023-06-30 04:40:00|6.6|6.5|6.62|6.52|6.62|6.52|6.59|6.49|33
1688100300000|2023-06-30 04:45:00|6.63|6.53|6.64|6.54|6.64|6.54|6.61|6.51|82
1688100600000|2023-06-30 04:50:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|66
1688100900000|2023-06-30 04:55:00|6.63|6.53|6.57|6.47|6.63|6.53|6.56|6.46|53
1688101200000|2023-06-30 05:00:00|6.58|6.48|6.59|6.49|6.61|6.51|6.58|6.48|60
1688101500000|2023-06-30 05:05:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|48
1688101800000|2023-06-30 05:10:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|61
1688102100000|2023-06-30 05:15:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|20
1688102400000|2023-06-30 05:20:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|25
1688102700000|2023-06-30 05:25:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1688103000000|2023-06-30 05:30:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|22
1688103300000|2023-06-30 05:35:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|22
1688103600000|2023-06-30 05:40:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|9
1688103900000|2023-06-30 05:45:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|3
1688104200000|2023-06-30 05:50:00|6.54|6.44|6.52|6.42|6.54|6.44|6.52|6.42|31
1688104500000|2023-06-30 05:55:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|19
1688104800000|2023-06-30 06:00:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|17
1688105100000|2023-06-30 06:05:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|31
1688105400000|2023-06-30 06:10:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|5
1688105700000|2023-06-30 06:15:00|6.53|6.43|6.52|6.42|6.54|6.44|6.52|6.42|44
1688106000000|2023-06-30 06:20:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|66
1688106300000|2023-06-30 06:25:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|51
1688106600000|2023-06-30 06:30:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|8
1688106900000|2023-06-30 06:35:00|6.52|6.42|6.53|6.43|6.54|6.44|6.52|6.42|38
1688107200000|2023-06-30 06:40:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|11
1688107500000|2023-06-30 06:45:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|8
1688107800000|2023-06-30 06:50:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|8
1688108100000|2023-06-30 06:55:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|7
1688108400000|2023-06-30 07:00:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|23
1688108700000|2023-06-30 07:05:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|26
1688109000000|2023-06-30 07:10:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|6
1688109300000|2023-06-30 07:15:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|4
1688109600000|2023-06-30 07:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|9
1688109900000|2023-06-30 07:25:00|6.56|6.46|6.53|6.43|6.56|6.46|6.53|6.43|14
1688110200000|2023-06-30 07:30:00|6.54|6.44|6.56|6.46|6.56|6.46|6.53|6.43|33
1688110500000|2023-06-30 07:35:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|19
1688111100000|2023-06-30 07:45:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|5
1688111400000|2023-06-30 07:50:00|6.57|6.47|6.59|6.49|6.6|6.5|6.57|6.47|15
1688111700000|2023-06-30 07:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|24
1688112000000|2023-06-30 08:00:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|11
1688112300000|2023-06-30 08:05:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|4
1688112600000|2023-06-30 08:10:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|4
1688112900000|2023-06-30 08:15:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|9
1688113200000|2023-06-30 08:20:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|43
1688113500000|2023-06-30 08:25:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|18
1688113800000|2023-06-30 08:30:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|15
1688114100000|2023-06-30 08:35:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|8
1688114400000|2023-06-30 08:40:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|8
1688114700000|2023-06-30 08:45:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|18
1688115000000|2023-06-30 08:50:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|38
1688115300000|2023-06-30 08:55:00|6.64|6.54|6.62|6.52|6.65|6.55|6.61|6.51|37
1688115600000|2023-06-30 09:00:00|6.63|6.53|6.63|6.53|6.63|6.53|6.6|6.5|49
1688115900000|2023-06-30 09:05:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|20
1688116200000|2023-06-30 09:10:00|6.64|6.54|6.62|6.52|6.64|6.54|6.61|6.51|25
1688116500000|2023-06-30 09:15:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|16
1688116800000|2023-06-30 09:20:00|6.61|6.51|6.63|6.53|6.64|6.54|6.61|6.51|27
1688117100000|2023-06-30 09:25:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|11
1688117400000|2023-06-30 09:30:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|18
1688117700000|2023-06-30 09:35:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|40
1688118000000|2023-06-30 09:40:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|10
1688118300000|2023-06-30 09:45:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1688118600000|2023-06-30 09:50:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|13
1688118900000|2023-06-30 09:55:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|19
1688119200000|2023-06-30 10:00:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|20
1688119500000|2023-06-30 10:05:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|37
1688119800000|2023-06-30 10:10:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|15
1688120100000|2023-06-30 10:15:00|6.66|6.56|6.72|6.62|6.72|6.62|6.65|6.55|27
1688120400000|2023-06-30 10:20:00|6.73|6.63|6.7|6.6|6.75|6.65|6.67|6.57|78
1688120700000|2023-06-30 10:25:00|6.69|6.59|6.69|6.59|6.72|6.62|6.68|6.58|59
1688121000000|2023-06-30 10:30:00|6.7|6.6|6.68|6.58|6.73|6.63|6.66|6.56|66
1688121300000|2023-06-30 10:35:00|6.67|6.57|6.7|6.6|6.75|6.65|6.66|6.56|84
1688121600000|2023-06-30 10:40:00|6.71|6.61|6.69|6.59|6.71|6.61|6.68|6.58|43
1688121900000|2023-06-30 10:45:00|6.7|6.6|6.69|6.59|6.71|6.61|6.68|6.58|102
1688122200000|2023-06-30 10:50:00|6.7|6.6|6.71|6.61|6.72|6.62|6.69|6.59|54
1688122500000|2023-06-30 10:55:00|6.72|6.62|6.69|6.59|6.72|6.62|6.69|6.59|90
1688122800000|2023-06-30 11:00:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|29
1688123100000|2023-06-30 11:05:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|60
1688123400000|2023-06-30 11:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|49
1688123700000|2023-06-30 11:15:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|15
1688124000000|2023-06-30 11:20:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|59
1688124300000|2023-06-30 11:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|30
1688124600000|2023-06-30 11:30:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|15
1688124900000|2023-06-30 11:35:00|6.67|6.57|6.67|6.57|6.68|6.58|6.65|6.55|25
1688125200000|2023-06-30 11:40:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|39
1688125500000|2023-06-30 11:45:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|23
1688125800000|2023-06-30 11:50:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|29
1688126100000|2023-06-30 11:55:00|6.67|6.57|6.68|6.58|6.69|6.59|6.66|6.56|26
1688126400000|2023-06-30 12:00:00|6.69|6.59|6.7|6.6|6.72|6.62|6.68|6.58|42
1688126700000|2023-06-30 12:05:00|6.69|6.59|6.71|6.61|6.73|6.63|6.69|6.59|65
1688127000000|2023-06-30 12:10:00|6.7|6.6|6.68|6.58|6.7|6.6|6.67|6.57|35
1688127300000|2023-06-30 12:15:00|6.67|6.57|6.68|6.58|6.7|6.6|6.67|6.57|34
1688127600000|2023-06-30 12:20:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|12
1688127900000|2023-06-30 12:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|36
1688128200000|2023-06-30 12:30:00|6.71|6.61|6.72|6.62|6.73|6.63|6.7|6.6|76
1688128500000|2023-06-30 12:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|59
1688128800000|2023-06-30 12:40:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|29
1688129100000|2023-06-30 12:45:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|30
1688129400000|2023-06-30 12:50:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|13
1688129700000|2023-06-30 12:55:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|80
1688130000000|2023-06-30 13:00:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|52
1688130300000|2023-06-30 13:05:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|29
1688130600000|2023-06-30 13:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|15
1688130900000|2023-06-30 13:15:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|15
1688131200000|2023-06-30 13:20:00|6.69|6.59|6.7|6.6|6.71|6.61|6.68|6.58|36
1688131500000|2023-06-30 13:25:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|14
1688131800000|2023-06-30 13:30:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|27
1688132100000|2023-06-30 13:35:00|6.7|6.6|6.5|6.4|6.71|6.61|6.45|6.35|191
1688132400000|2023-06-30 13:40:00|6.51|6.41|6.5|6.4|6.54|6.44|6.37|6.27|128
1688132700000|2023-06-30 13:45:00|6.49|6.39|6.34|6.24|6.5|6.4|6.16|6.06|274
1688133000000|2023-06-30 13:50:00|6.33|6.23|6.36|6.26|6.39|6.29|6.3|6.2|204
1688133300000|2023-06-30 13:55:00|6.35|6.25|6.39|6.29|6.41|6.31|6.32|6.22|73
1688133600000|2023-06-30 14:00:00|6.4|6.3|6.36|6.26|6.41|6.31|6.35|6.25|95
1688133900000|2023-06-30 14:05:00|6.37|6.27|6.39|6.29|6.41|6.31|6.37|6.27|87
1688134200000|2023-06-30 14:10:00|6.38|6.28|6.44|6.34|6.45|6.35|6.38|6.28|65
1688134500000|2023-06-30 14:15:00|6.45|6.35|6.42|6.32|6.45|6.35|6.41|6.31|120
1688134800000|2023-06-30 14:20:00|6.43|6.33|6.43|6.33|6.45|6.35|6.41|6.31|59
1688135100000|2023-06-30 14:25:00|6.44|6.34|6.45|6.35|6.46|6.36|6.43|6.33|24
1688135400000|2023-06-30 14:30:00|6.46|6.36|6.46|6.36|6.46|6.36|6.42|6.32|69
1688135700000|2023-06-30 14:35:00|6.45|6.35|6.47|6.37|6.47|6.37|6.44|6.34|43
1688136000000|2023-06-30 14:40:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|43
1688136300000|2023-06-30 14:45:00|6.47|6.37|6.42|6.32|6.48|6.38|6.41|6.31|66
1688136600000|2023-06-30 14:50:00|6.43|6.33|6.46|6.36|6.47|6.37|6.43|6.33|52
1688136900000|2023-06-30 14:55:00|6.45|6.35|6.43|6.33|6.46|6.36|6.43|6.33|75
1688137200000|2023-06-30 15:00:00|6.44|6.34|6.44|6.34|6.45|6.35|6.42|6.32|65
1688137500000|2023-06-30 15:05:00|6.45|6.35|6.46|6.36|6.46|6.36|6.43|6.33|78
1688137800000|2023-06-30 15:10:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|58
1688138100000|2023-06-30 15:15:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|38
1688138400000|2023-06-30 15:20:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|32
1688138700000|2023-06-30 15:25:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|39
1688139000000|2023-06-30 15:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.41|6.31|56
1688139300000|2023-06-30 15:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|27
1688139600000|2023-06-30 15:40:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|32
1688139900000|2023-06-30 15:45:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|26
1688140200000|2023-06-30 15:50:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|59
1688140500000|2023-06-30 15:55:00|6.44|6.34|6.46|6.36|6.47|6.37|6.44|6.34|35
1688140800000|2023-06-30 16:00:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|52
1688141100000|2023-06-30 16:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|50
1688141400000|2023-06-30 16:10:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|31
1688141700000|2023-06-30 16:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|15
1688142000000|2023-06-30 16:20:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|5
1688142300000|2023-06-30 16:25:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|11
1688142600000|2023-06-30 16:30:00|6.49|6.39|6.52|6.42|6.52|6.42|6.49|6.39|18
1688142900000|2023-06-30 16:35:00|6.53|6.43|6.54|6.44|6.55|6.45|6.52|6.42|78
1688143200000|2023-06-30 16:40:00|6.55|6.45|6.56|6.46|6.61|6.51|6.54|6.44|82
1688143500000|2023-06-30 16:45:00|6.57|6.47|6.62|6.52|6.62|6.52|6.55|6.45|66
1688143800000|2023-06-30 16:50:00|6.61|6.51|6.63|6.53|6.65|6.55|6.61|6.51|99
1688144100000|2023-06-30 16:55:00|6.64|6.54|6.63|6.53|6.66|6.56|6.62|6.52|74
1688144400000|2023-06-30 17:00:00|6.62|6.52|6.65|6.55|6.66|6.56|6.62|6.52|88
1688144700000|2023-06-30 17:05:00|6.66|6.56|6.62|6.52|6.67|6.57|6.61|6.51|81
1688145000000|2023-06-30 17:10:00|6.61|6.51|6.64|6.54|6.64|6.54|6.6|6.5|54
1688145300000|2023-06-30 17:15:00|6.65|6.55|6.66|6.56|6.67|6.57|6.64|6.54|80
1688145600000|2023-06-30 17:20:00|6.67|6.57|6.68|6.58|6.68|6.58|6.65|6.55|112
1688145900000|2023-06-30 17:25:00|6.69|6.59|6.63|6.53|6.69|6.59|6.62|6.52|39
1688146200000|2023-06-30 17:30:00|6.64|6.54|6.63|6.53|6.65|6.55|6.62|6.52|96
1688146500000|2023-06-30 17:35:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|98
1688146800000|2023-06-30 17:40:00|6.64|6.54|6.65|6.55|6.67|6.57|6.63|6.53|44
1688147100000|2023-06-30 17:45:00|6.66|6.56|6.64|6.54|6.66|6.56|6.63|6.53|41
1688147400000|2023-06-30 17:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|41
1688147700000|2023-06-30 17:55:00|6.66|6.56|6.65|6.55|6.67|6.57|6.62|6.52|62
1688148000000|2023-06-30 18:00:00|6.66|6.56|6.67|6.57|6.68|6.58|6.65|6.55|68
1688148300000|2023-06-30 18:05:00|6.68|6.58|6.62|6.52|6.68|6.58|6.62|6.52|41
1688148600000|2023-06-30 18:10:00|6.61|6.51|6.63|6.53|6.64|6.54|6.6|6.5|69
1688148900000|2023-06-30 18:15:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|60
1688149200000|2023-06-30 18:20:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|7
1688149500000|2023-06-30 18:25:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|64
1688149800000|2023-06-30 18:30:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|27
1688150100000|2023-06-30 18:35:00|6.6|6.5|6.59|6.49|6.6|6.5|6.57|6.47|68
1688150400000|2023-06-30 18:40:00|6.6|6.5|6.57|6.47|6.6|6.5|6.57|6.47|48
1688150700000|2023-06-30 18:45:00|6.58|6.48|6.61|6.51|6.62|6.52|6.58|6.48|48
1688151000000|2023-06-30 18:50:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|50
1688151300000|2023-06-30 18:55:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|76
1688151600000|2023-06-30 19:00:00|6.62|6.52|6.64|6.54|6.65|6.55|6.62|6.52|59
1688151900000|2023-06-30 19:05:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|43
1688152200000|2023-06-30 19:10:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|28
1688152500000|2023-06-30 19:15:00|6.64|6.54|6.64|6.54|6.66|6.56|6.63|6.53|43
1688152800000|2023-06-30 19:20:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|26
1688153100000|2023-06-30 19:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|22
1688153400000|2023-06-30 19:30:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|28
1688153700000|2023-06-30 19:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|27
1688154000000|2023-06-30 19:40:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|81
1688154300000|2023-06-30 19:45:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|48
1688154600000|2023-06-30 19:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|43
1688154900000|2023-06-30 19:55:00|6.64|6.54|6.64|6.54|6.66|6.56|6.64|6.54|27
1688155200000|2023-06-30 20:00:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|6
1688155500000|2023-06-30 20:05:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|5
1688155800000|2023-06-30 20:10:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|53
1688156100000|2023-06-30 20:15:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|6
1688156400000|2023-06-30 20:20:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|4
1688156700000|2023-06-30 20:25:00|6.63|6.53|6.65|6.55|6.66|6.56|6.63|6.53|17
1688157000000|2023-06-30 20:30:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|10
1688157300000|2023-06-30 20:35:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|4
1688157600000|2023-06-30 20:40:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|8
1688157900000|2023-06-30 20:45:00|6.64|6.54|6.65|6.55|6.66|6.56|6.63|6.53|8
1688158200000|2023-06-30 20:50:00|6.64|6.54|6.64|6.54|6.65|6.55|6.62|6.52|29
1688158500000|2023-06-30 20:55:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|5
1688194800000|2023-07-01 07:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|20
1688195100000|2023-07-01 07:05:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|15
1688195400000|2023-07-01 07:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|6
1688195700000|2023-07-01 07:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|11
1688196000000|2023-07-01 07:20:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1688196300000|2023-07-01 07:25:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|5
1688196600000|2023-07-01 07:30:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|8
1688196900000|2023-07-01 07:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1688197200000|2023-07-01 07:40:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|22
1688197500000|2023-07-01 07:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|40
1688197800000|2023-07-01 07:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|5
1688198100000|2023-07-01 07:55:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|3
1688198400000|2023-07-01 08:00:00|6.87|6.77|6.87|6.77|6.87|6.77|6.85|6.75|21
1688198700000|2023-07-01 08:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|16
1688199000000|2023-07-01 08:10:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|10
1688199300000|2023-07-01 08:15:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|7
1688199600000|2023-07-01 08:20:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|18
1688199900000|2023-07-01 08:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|4
1688200200000|2023-07-01 08:30:00|6.87|6.77|6.85|6.75|6.88|6.78|6.84|6.74|15
1688200500000|2023-07-01 08:35:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|7
1685577600000|2023-06-01 00:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|18
1685577900000|2023-06-01 00:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|23
1685578200000|2023-06-01 00:10:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|32
1685578500000|2023-06-01 00:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|22
1685578800000|2023-06-01 00:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|22
1685579100000|2023-06-01 00:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|18
1685579400000|2023-06-01 00:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1685579700000|2023-06-01 00:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.2|7.1|19
1685580000000|2023-06-01 00:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|20
1685580300000|2023-06-01 00:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|23
1685580600000|2023-06-01 00:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|31
1685580900000|2023-06-01 00:55:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|52
1685581500000|2023-06-01 01:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|28
1685581800000|2023-06-01 01:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|18
1685582100000|2023-06-01 01:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|14
1685582400000|2023-06-01 01:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685582700000|2023-06-01 01:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1685583000000|2023-06-01 01:30:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|14
1685583300000|2023-06-01 01:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1685583600000|2023-06-01 01:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|30
1685583900000|2023-06-01 01:45:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|13
1685584200000|2023-06-01 01:50:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|28
1685584500000|2023-06-01 01:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|34
1685584800000|2023-06-01 02:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|43
1685585100000|2023-06-01 02:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|16
1685585400000|2023-06-01 02:10:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|15
1685586000000|2023-06-01 02:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|13
1685586300000|2023-06-01 02:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|18
1685586600000|2023-06-01 02:30:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|11
1685586900000|2023-06-01 02:35:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1685587200000|2023-06-01 02:40:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|9
1685587500000|2023-06-01 02:45:00|7.21|7.11|7.17|7.07|7.21|7.11|7.17|7.07|33
1685587800000|2023-06-01 02:50:00|7.16|7.06|7.15|7.05|7.17|7.07|7.14|7.04|90
1685588100000|2023-06-01 02:55:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|28
1685588400000|2023-06-01 03:00:00|7.14|7.04|7.13|7.03|7.16|7.06|7.12|7.02|78
1685588700000|2023-06-01 03:05:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|40
1685589000000|2023-06-01 03:10:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|15
1685589300000|2023-06-01 03:15:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|9
1685589900000|2023-06-01 03:25:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|2
1685590200000|2023-06-01 03:30:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|11
1685590500000|2023-06-01 03:35:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1685591100000|2023-06-01 03:45:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|18
1685591400000|2023-06-01 03:50:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|35
1685591700000|2023-06-01 03:55:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|14
1685592000000|2023-06-01 04:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|19
1685592300000|2023-06-01 04:05:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|8
1685592600000|2023-06-01 04:10:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|23
1685592900000|2023-06-01 04:15:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|6
1685593200000|2023-06-01 04:20:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|30
1685593800000|2023-06-01 04:30:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|9
1685594100000|2023-06-01 04:35:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|28
1685594400000|2023-06-01 04:40:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1685595600000|2023-06-01 05:00:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|6
1685595900000|2023-06-01 05:05:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685596500000|2023-06-01 05:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1685596800000|2023-06-01 05:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685597100000|2023-06-01 05:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1685597400000|2023-06-01 05:30:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|31
1685597700000|2023-06-01 05:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1685598000000|2023-06-01 05:40:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|7
1685598300000|2023-06-01 05:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1685598600000|2023-06-01 05:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|7
1685598900000|2023-06-01 05:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|8
1685599500000|2023-06-01 06:05:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|16
1685600100000|2023-06-01 06:15:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685601300000|2023-06-01 06:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|5
1685601600000|2023-06-01 06:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1685601900000|2023-06-01 06:45:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685602500000|2023-06-01 06:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|5
1685602800000|2023-06-01 07:00:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|19
1685603100000|2023-06-01 07:05:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|27
1685603400000|2023-06-01 07:10:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|31
1685603700000|2023-06-01 07:15:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|6
1685604300000|2023-06-01 07:25:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|19
1685605200000|2023-06-01 07:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1685605500000|2023-06-01 07:45:00|7.22|7.12|7.2|7.1|7.22|7.12|7.2|7.1|19
1685605800000|2023-06-01 07:50:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|4
1685606100000|2023-06-01 07:55:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1685606400000|2023-06-01 08:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1685606700000|2023-06-01 08:05:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|51
1685607000000|2023-06-01 08:10:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|24
1685607300000|2023-06-01 08:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|17
1685607600000|2023-06-01 08:20:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1685607900000|2023-06-01 08:25:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|85
1685610000000|2023-06-01 09:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|20
1685610300000|2023-06-01 09:05:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|32
1685611500000|2023-06-01 09:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|20
1685611800000|2023-06-01 09:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|19
1685612400000|2023-06-01 09:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|11
1685612700000|2023-06-01 09:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685613000000|2023-06-01 09:50:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1685613300000|2023-06-01 09:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685613600000|2023-06-01 10:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|26
1685613900000|2023-06-01 10:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|30
1685614200000|2023-06-01 10:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|34
1685614500000|2023-06-01 10:15:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|19
1685614800000|2023-06-01 10:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685615100000|2023-06-01 10:25:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|34
1685616600000|2023-06-01 10:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|13
1685616900000|2023-06-01 10:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|23
1685617500000|2023-06-01 11:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|27
1685617800000|2023-06-01 11:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|22
1685618100000|2023-06-01 11:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|44
1685618400000|2023-06-01 11:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|60
1685618700000|2023-06-01 11:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|42
1685619000000|2023-06-01 11:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|8
1685619300000|2023-06-01 11:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|23
1685619600000|2023-06-01 11:40:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|55
1685619900000|2023-06-01 11:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1685620200000|2023-06-01 11:50:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1685620500000|2023-06-01 11:55:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|11
1685620800000|2023-06-01 12:00:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1685621100000|2023-06-01 12:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|45
1685621400000|2023-06-01 12:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|33
1685621700000|2023-06-01 12:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|32
1685622300000|2023-06-01 12:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|20
1685622600000|2023-06-01 12:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|21
1685622900000|2023-06-01 12:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|6
1685623200000|2023-06-01 12:40:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|15
1685623500000|2023-06-01 12:45:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|11
1685623800000|2023-06-01 12:50:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1685624100000|2023-06-01 12:55:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|23
1685624400000|2023-06-01 13:00:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|10
1685624700000|2023-06-01 13:05:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|30
1685625000000|2023-06-01 13:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|11
1685625600000|2023-06-01 13:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685625900000|2023-06-01 13:25:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|6
1685626200000|2023-06-01 13:30:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|46
1685626500000|2023-06-01 13:35:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1685626800000|2023-06-01 13:40:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|7
1685627100000|2023-06-01 13:45:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|16
1685627400000|2023-06-01 13:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|39
1685627700000|2023-06-01 13:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|19
1685628000000|2023-06-01 14:00:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|33
1685628300000|2023-06-01 14:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|38
1685628900000|2023-06-01 14:15:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|8
1685629200000|2023-06-01 14:20:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|33
1685629500000|2023-06-01 14:25:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685629800000|2023-06-01 14:30:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|14
1685630400000|2023-06-01 14:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685630700000|2023-06-01 14:45:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685631000000|2023-06-01 14:50:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1685631600000|2023-06-01 15:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685631900000|2023-06-01 15:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1685632500000|2023-06-01 15:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685632800000|2023-06-01 15:20:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|36
1685633100000|2023-06-01 15:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1685633400000|2023-06-01 15:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1685633700000|2023-06-01 15:35:00|7.23|7.13|7.21|7.11|7.24|7.14|7.21|7.11|19
1685634000000|2023-06-01 15:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|15
1685634300000|2023-06-01 15:45:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685634600000|2023-06-01 15:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|15
1685634900000|2023-06-01 15:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685635200000|2023-06-01 16:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|28
1685635500000|2023-06-01 16:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|21
1685636100000|2023-06-01 16:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1685636700000|2023-06-01 16:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|67
1685637000000|2023-06-01 16:30:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|34
1685637300000|2023-06-01 16:35:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|8
1685637600000|2023-06-01 16:40:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|16
1685637900000|2023-06-01 16:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|2
1685638200000|2023-06-01 16:50:00|7.21|7.11|7.24|7.14|7.24|7.14|7.2|7.1|66
1685638500000|2023-06-01 16:55:00|7.25|7.15|7.24|7.14|7.26|7.16|7.24|7.14|76
1685638800000|2023-06-01 17:00:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|12
1685639100000|2023-06-01 17:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|22
1685639400000|2023-06-01 17:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.22|7.12|14
1685639700000|2023-06-01 17:15:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|13
1685640000000|2023-06-01 17:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|16
1685640300000|2023-06-01 17:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1685640600000|2023-06-01 17:30:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|8
1685641800000|2023-06-01 17:50:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1685642100000|2023-06-01 17:55:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|7
1685642400000|2023-06-01 18:00:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|20
1685642700000|2023-06-01 18:05:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|10
1685643000000|2023-06-01 18:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|27
1685643300000|2023-06-01 18:15:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|13
1685643600000|2023-06-01 18:20:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685643900000|2023-06-01 18:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685644200000|2023-06-01 18:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|12
1685644500000|2023-06-01 18:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685645100000|2023-06-01 18:45:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685646000000|2023-06-01 19:00:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685646300000|2023-06-01 19:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|29
1685646600000|2023-06-01 19:10:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685646900000|2023-06-01 19:15:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|5
1685647200000|2023-06-01 19:20:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1685647500000|2023-06-01 19:25:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|5
1685647800000|2023-06-01 19:30:00|7.24|7.14|7.21|7.11|7.24|7.14|7.19|7.09|66
1685648100000|2023-06-01 19:35:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|7
1685648400000|2023-06-01 19:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1685648700000|2023-06-01 19:45:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1685649000000|2023-06-01 19:50:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|5
1685649600000|2023-06-01 20:00:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1685649900000|2023-06-01 20:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|2
1685650200000|2023-06-01 20:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1685650500000|2023-06-01 20:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|10
1685650800000|2023-06-01 20:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685651400000|2023-06-01 20:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685651700000|2023-06-01 20:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|5
1685652000000|2023-06-01 20:40:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|15
1685652900000|2023-06-01 20:55:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685653500000|2023-06-01 21:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1685653800000|2023-06-01 21:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1685654100000|2023-06-01 21:15:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1685654700000|2023-06-01 21:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1685655000000|2023-06-01 21:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|6
1685656200000|2023-06-01 21:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685656500000|2023-06-01 21:55:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1685656800000|2023-06-01 22:00:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685657100000|2023-06-01 22:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685657400000|2023-06-01 22:10:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|7
1685658000000|2023-06-01 22:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|7
1685658300000|2023-06-01 22:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685659200000|2023-06-01 22:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1685659800000|2023-06-01 22:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1685660100000|2023-06-01 22:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1685660400000|2023-06-01 23:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|16
1685660700000|2023-06-01 23:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1685661000000|2023-06-01 23:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|10
1685661300000|2023-06-01 23:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685661900000|2023-06-01 23:25:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|3
1685662200000|2023-06-01 23:30:00|7.2|7.1|7.19|7.09|7.21|7.11|7.18|7.08|64
1685662500000|2023-06-01 23:35:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|11
1685663100000|2023-06-01 23:45:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1685663400000|2023-06-01 23:50:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|14
1685663700000|2023-06-01 23:55:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|106
1685664000000|2023-06-02 00:00:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|34
1685664300000|2023-06-02 00:05:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|9
1685664600000|2023-06-02 00:10:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|5
1685664900000|2023-06-02 00:15:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|13
1685665200000|2023-06-02 00:20:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685665500000|2023-06-02 00:25:00|7.17|7.07|7.19|7.09|7.19|7.09|7.17|7.07|21
1685665800000|2023-06-02 00:30:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|20
1685666100000|2023-06-02 00:35:00|7.18|7.08|7.17|7.07|7.18|7.08|7.14|7.04|24
1685666400000|2023-06-02 00:40:00|7.18|7.08|7.2|7.1|7.2|7.1|7.17|7.07|27
1685666700000|2023-06-02 00:45:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|62
1685667000000|2023-06-02 00:50:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|4
1685667300000|2023-06-02 00:55:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|59
1685667600000|2023-06-02 01:00:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|14
1685667900000|2023-06-02 01:05:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|17
1685668200000|2023-06-02 01:10:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|15
1685668500000|2023-06-02 01:15:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685668800000|2023-06-02 01:20:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|20
1685669100000|2023-06-02 01:25:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|53
1685669700000|2023-06-02 01:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|11
1685670000000|2023-06-02 01:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|4
1685670900000|2023-06-02 01:55:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1685671500000|2023-06-02 02:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1685671800000|2023-06-02 02:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|10
1685672400000|2023-06-02 02:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|16
1685672700000|2023-06-02 02:25:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|13
1685673000000|2023-06-02 02:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|13
1685673300000|2023-06-02 02:35:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|22
1685673600000|2023-06-02 02:40:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1685673900000|2023-06-02 02:45:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|4
1685674200000|2023-06-02 02:50:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1685674500000|2023-06-02 02:55:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|16
1685674800000|2023-06-02 03:00:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|17
1685675100000|2023-06-02 03:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|11
1685675400000|2023-06-02 03:10:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1685675700000|2023-06-02 03:15:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|6
1685676000000|2023-06-02 03:20:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|29
1685678100000|2023-06-02 03:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|5
1685678400000|2023-06-02 04:00:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1685679000000|2023-06-02 04:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1685679300000|2023-06-02 04:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|13
1685679600000|2023-06-02 04:20:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|5
1685679900000|2023-06-02 04:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|58
1685680500000|2023-06-02 04:35:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|19
1685680800000|2023-06-02 04:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|22
1685681100000|2023-06-02 04:45:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|28
1685681400000|2023-06-02 04:50:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|18
1685681700000|2023-06-02 04:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1685682000000|2023-06-02 05:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|9
1685682600000|2023-06-02 05:10:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|37
1685682900000|2023-06-02 05:15:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|48
1685683200000|2023-06-02 05:20:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|8
1685683500000|2023-06-02 05:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|5
1685684400000|2023-06-02 05:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|95
1685684700000|2023-06-02 05:45:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|34
1685685000000|2023-06-02 05:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|75
1685685300000|2023-06-02 05:55:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|24
1685685600000|2023-06-02 06:00:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|30
1685685900000|2023-06-02 06:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|47
1685686200000|2023-06-02 06:10:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|9
1685686500000|2023-06-02 06:15:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|29
1685686800000|2023-06-02 06:20:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|15
1685687400000|2023-06-02 06:30:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685688000000|2023-06-02 06:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685688300000|2023-06-02 06:45:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1685688600000|2023-06-02 06:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1685688900000|2023-06-02 06:55:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|17
1685689200000|2023-06-02 07:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|17
1685689500000|2023-06-02 07:05:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1685689800000|2023-06-02 07:10:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|14
1685690100000|2023-06-02 07:15:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|33
1685691600000|2023-06-02 07:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|20
1685692800000|2023-06-02 08:00:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|4
1685693100000|2023-06-02 08:05:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|34
1685693700000|2023-06-02 08:15:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|12
1685694900000|2023-06-02 08:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|4
1685695200000|2023-06-02 08:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|36
1685695500000|2023-06-02 08:45:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|23
1685695800000|2023-06-02 08:50:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|7
1685696100000|2023-06-02 08:55:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1685696400000|2023-06-02 09:00:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|3
1685697300000|2023-06-02 09:15:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|4
1685697600000|2023-06-02 09:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|18
1685697900000|2023-06-02 09:25:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1685698800000|2023-06-02 09:40:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|9
1685700600000|2023-06-02 10:10:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1685700900000|2023-06-02 10:15:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685701800000|2023-06-02 10:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1685702100000|2023-06-02 10:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685702400000|2023-06-02 10:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|26
1685703000000|2023-06-02 10:50:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|3
1685703600000|2023-06-02 11:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685704800000|2023-06-02 11:20:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685705400000|2023-06-02 11:30:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|22
1685705700000|2023-06-02 11:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|26
1685706000000|2023-06-02 11:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|21
1685706300000|2023-06-02 11:45:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|6
1685706600000|2023-06-02 11:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|39
1685706900000|2023-06-02 11:55:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|65
1685707200000|2023-06-02 12:00:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|26
1685707500000|2023-06-02 12:05:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|4
1685708100000|2023-06-02 12:15:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|17
1685708400000|2023-06-02 12:20:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|23
1685708700000|2023-06-02 12:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|11
1685709000000|2023-06-02 12:30:00|7.25|7.15|7.24|7.14|7.26|7.16|7.21|7.11|68
1685709300000|2023-06-02 12:35:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|51
1685709600000|2023-06-02 12:40:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|85
1685709900000|2023-06-02 12:45:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|49
1685710200000|2023-06-02 12:50:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|50
1685710500000|2023-06-02 12:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|16
1685710800000|2023-06-02 13:00:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|20
1685711100000|2023-06-02 13:05:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|42
1685711400000|2023-06-02 13:10:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|27
1685711700000|2023-06-02 13:15:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|37
1685712000000|2023-06-02 13:20:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|15
1685712600000|2023-06-02 13:30:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|9
1685712900000|2023-06-02 13:35:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|19
1685713200000|2023-06-02 13:40:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|3
1685713500000|2023-06-02 13:45:00|7.24|7.14|7.23|7.13|7.25|7.15|7.21|7.11|78
1685713800000|2023-06-02 13:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|23
1685714100000|2023-06-02 13:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|32
1685714400000|2023-06-02 14:00:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|21
1685714700000|2023-06-02 14:05:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|13
1685715000000|2023-06-02 14:10:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|39
1685715600000|2023-06-02 14:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|22
1685715900000|2023-06-02 14:25:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|9
1685716200000|2023-06-02 14:30:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|47
1685716500000|2023-06-02 14:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|39
1685716800000|2023-06-02 14:40:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|28
1685717100000|2023-06-02 14:45:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1685717400000|2023-06-02 14:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1685717700000|2023-06-02 14:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|28
1685718000000|2023-06-02 15:00:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|17
1685718300000|2023-06-02 15:05:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|21
1685718600000|2023-06-02 15:10:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|12
1685719200000|2023-06-02 15:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|24
1685719500000|2023-06-02 15:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1685719800000|2023-06-02 15:30:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|10
1685720100000|2023-06-02 15:35:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|11
1685720400000|2023-06-02 15:40:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|25
1685721000000|2023-06-02 15:50:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685721300000|2023-06-02 15:55:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|5
1685722200000|2023-06-02 16:10:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|5
1685722500000|2023-06-02 16:15:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|7
1685722800000|2023-06-02 16:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1685723100000|2023-06-02 16:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|17
1685723400000|2023-06-02 16:30:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|23
1685723700000|2023-06-02 16:35:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|33
1685724000000|2023-06-02 16:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|11
1685724600000|2023-06-02 16:50:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1685724900000|2023-06-02 16:55:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|19
1685725200000|2023-06-02 17:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1685725800000|2023-06-02 17:10:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|8
1685727000000|2023-06-02 17:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1685727600000|2023-06-02 17:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|4
1685728500000|2023-06-02 17:55:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|7
1685729100000|2023-06-02 18:05:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|10
1685729400000|2023-06-02 18:10:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|2
1685729700000|2023-06-02 18:15:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|9
1685730000000|2023-06-02 18:20:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|16
1685730600000|2023-06-02 18:30:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1685731200000|2023-06-02 18:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|15
1685731500000|2023-06-02 18:45:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|11
1685731800000|2023-06-02 18:50:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|5
1685732100000|2023-06-02 18:55:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1685732400000|2023-06-02 19:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|23
1685732700000|2023-06-02 19:05:00|7.3|7.2|7.31|7.21|7.31|7.21|7.29|7.19|12
1685733000000|2023-06-02 19:10:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685733300000|2023-06-02 19:15:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|14
1685733600000|2023-06-02 19:20:00|7.32|7.22|7.34|7.24|7.35|7.25|7.32|7.22|29
1685733900000|2023-06-02 19:25:00|7.35|7.25|7.36|7.26|7.38|7.28|7.35|7.25|44
1685734200000|2023-06-02 19:30:00|7.35|7.25|7.37|7.27|7.38|7.28|7.35|7.25|41
1685734500000|2023-06-02 19:35:00|7.38|7.28|7.35|7.25|7.38|7.28|7.35|7.25|14
1685734800000|2023-06-02 19:40:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|27
1685735100000|2023-06-02 19:45:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|34
1685735400000|2023-06-02 19:50:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|9
1685735700000|2023-06-02 19:55:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|27
1685736000000|2023-06-02 20:00:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|62
1685736300000|2023-06-02 20:05:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|15
1685736600000|2023-06-02 20:10:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1685736900000|2023-06-02 20:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|11
1685737200000|2023-06-02 20:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1685737800000|2023-06-02 20:30:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|4
1685738700000|2023-06-02 20:45:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|2
1685739000000|2023-06-02 20:50:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|4
1685775600000|2023-06-03 07:00:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685776200000|2023-06-03 07:10:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685778000000|2023-06-03 07:40:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|6
1685778300000|2023-06-03 07:45:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685778900000|2023-06-03 07:55:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685779200000|2023-06-03 08:00:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|21
1685782200000|2023-06-03 08:50:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685784300000|2023-06-03 09:25:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|2
1685784900000|2023-06-03 09:35:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685786400000|2023-06-03 10:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|3
1685787900000|2023-06-03 10:25:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|2
1685788200000|2023-06-03 10:30:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|3
1685788800000|2023-06-03 10:40:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|4
1685789700000|2023-06-03 10:55:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|4
1685790300000|2023-06-03 11:05:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685792700000|2023-06-03 11:45:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685793000000|2023-06-03 11:50:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|7
1685793300000|2023-06-03 11:55:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|5
1685793600000|2023-06-03 12:00:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|5
1685793900000|2023-06-03 12:05:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|9
1685794500000|2023-06-03 12:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685794800000|2023-06-03 12:20:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685796600000|2023-06-03 12:50:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|7
1685796900000|2023-06-03 12:55:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685797500000|2023-06-03 13:05:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685798100000|2023-06-03 13:15:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|4
1685798400000|2023-06-03 13:20:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|8
1685798700000|2023-06-03 13:25:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|9
1685799300000|2023-06-03 13:35:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685799600000|2023-06-03 13:40:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|13
1685799900000|2023-06-03 13:45:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|5
1685800500000|2023-06-03 13:55:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|20
1685801100000|2023-06-03 14:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1685801700000|2023-06-03 14:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1685802600000|2023-06-03 14:30:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1685802900000|2023-06-03 14:35:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|4
1685803200000|2023-06-03 14:40:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685803500000|2023-06-03 14:45:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|5
1685803800000|2023-06-03 14:50:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685804400000|2023-06-03 15:00:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|4
1685805000000|2023-06-03 15:10:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685805300000|2023-06-03 15:15:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|8
1685805600000|2023-06-03 15:20:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1685805900000|2023-06-03 15:25:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|5
1685806200000|2023-06-03 15:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|9
1685806500000|2023-06-03 15:35:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1685806800000|2023-06-03 15:40:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|12
1685807100000|2023-06-03 15:45:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|4
1685807400000|2023-06-03 15:50:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|25
1685807700000|2023-06-03 15:55:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|7
1685808000000|2023-06-03 16:00:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685808900000|2023-06-03 16:15:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685809200000|2023-06-03 16:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685809500000|2023-06-03 16:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685809800000|2023-06-03 16:30:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|8
1685810100000|2023-06-03 16:35:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|10
1685810400000|2023-06-03 16:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685810700000|2023-06-03 16:45:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|15
1685811000000|2023-06-03 16:50:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685811300000|2023-06-03 16:55:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|8
1685811600000|2023-06-03 17:00:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|8
1685811900000|2023-06-03 17:05:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|4
1685812200000|2023-06-03 17:10:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|4
1685813100000|2023-06-03 17:25:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685813400000|2023-06-03 17:30:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685813700000|2023-06-03 17:35:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|2
1685814000000|2023-06-03 17:40:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685814300000|2023-06-03 17:45:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|10
1685814600000|2023-06-03 17:50:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1685815500000|2023-06-03 18:05:00|7.3|7.2|7.31|7.21|7.31|7.21|7.29|7.19|6
1685816100000|2023-06-03 18:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685816700000|2023-06-03 18:25:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685817000000|2023-06-03 18:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|11
1685817600000|2023-06-03 18:40:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|8
1685817900000|2023-06-03 18:45:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685818200000|2023-06-03 18:50:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|9
1685818800000|2023-06-03 19:00:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|3
1685819700000|2023-06-03 19:15:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1685820000000|2023-06-03 19:20:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685820300000|2023-06-03 19:25:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|7
1685820600000|2023-06-03 19:30:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|25
1685820900000|2023-06-03 19:35:00|7.29|7.19|7.29|7.19|7.29|7.19|7.29|7.19|1
1685821200000|2023-06-03 19:40:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|9
1685821500000|2023-06-03 19:45:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685821800000|2023-06-03 19:50:00|7.29|7.19|7.29|7.19|7.31|7.21|7.28|7.18|31
1685822100000|2023-06-03 19:55:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|4
1685822700000|2023-06-03 20:05:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|5
1685823000000|2023-06-03 20:10:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|6
1685823300000|2023-06-03 20:15:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685823600000|2023-06-03 20:20:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|4
1685824500000|2023-06-03 20:35:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|3
1685825400000|2023-06-03 20:50:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|8
1685825700000|2023-06-03 20:55:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1685826600000|2023-06-03 21:10:00|7.29|7.19|7.29|7.19|7.3|7.2|7.27|7.17|23
1685826900000|2023-06-03 21:15:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685827200000|2023-06-03 21:20:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|4
1685827500000|2023-06-03 21:25:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|4
1685828100000|2023-06-03 21:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|11
1685829900000|2023-06-03 22:05:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|2
1685830200000|2023-06-03 22:10:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|5
1685831400000|2023-06-03 22:30:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|3
1685831700000|2023-06-03 22:35:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685832900000|2023-06-03 22:55:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|7
1685833500000|2023-06-03 23:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685833800000|2023-06-03 23:10:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685835000000|2023-06-03 23:30:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|11
1685835300000|2023-06-03 23:35:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|4
1685835600000|2023-06-03 23:40:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685835900000|2023-06-03 23:45:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1685836800000|2023-06-04 00:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685837400000|2023-06-04 00:10:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|3
1685837700000|2023-06-04 00:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|4
1685838000000|2023-06-04 00:20:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685838300000|2023-06-04 00:25:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|14
1685840100000|2023-06-04 00:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1685840400000|2023-06-04 01:00:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|7
1685840700000|2023-06-04 01:05:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|9
1685841000000|2023-06-04 01:10:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|7
1685841300000|2023-06-04 01:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1685841900000|2023-06-04 01:25:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1685842200000|2023-06-04 01:30:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|7
1685842800000|2023-06-04 01:40:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|4
1685843100000|2023-06-04 01:45:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|6
1685844000000|2023-06-04 02:00:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685844300000|2023-06-04 02:05:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|2
1685845200000|2023-06-04 02:20:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|2
1685845500000|2023-06-04 02:25:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|5
1685846400000|2023-06-04 02:40:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1685846700000|2023-06-04 02:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685847600000|2023-06-04 03:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685847900000|2023-06-04 03:05:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1685848200000|2023-06-04 03:10:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1685848500000|2023-06-04 03:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685849100000|2023-06-04 03:25:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685849400000|2023-06-04 03:30:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685849700000|2023-06-04 03:35:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1685851500000|2023-06-04 04:05:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1685851800000|2023-06-04 04:10:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1685852100000|2023-06-04 04:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685853300000|2023-06-04 04:35:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685853600000|2023-06-04 04:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|4
1685854800000|2023-06-04 05:00:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685855100000|2023-06-04 05:05:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|4
1685855700000|2023-06-04 05:15:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685857800000|2023-06-04 05:50:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|8
1685858100000|2023-06-04 05:55:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685859600000|2023-06-04 06:20:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|3
1685860200000|2023-06-04 06:30:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685860800000|2023-06-04 06:40:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685861100000|2023-06-04 06:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685861400000|2023-06-04 06:50:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|6
1685862000000|2023-06-04 07:00:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|6
1685862300000|2023-06-04 07:05:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|4
1685863200000|2023-06-04 07:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685863500000|2023-06-04 07:25:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|8
1685863800000|2023-06-04 07:30:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685864100000|2023-06-04 07:35:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|6
1685865600000|2023-06-04 08:00:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|5
1685866500000|2023-06-04 08:15:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685866800000|2023-06-04 08:20:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685868300000|2023-06-04 08:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685869200000|2023-06-04 09:00:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|4
1685869500000|2023-06-04 09:05:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|2
1685869800000|2023-06-04 09:10:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|6
1685870100000|2023-06-04 09:15:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|2
1685870400000|2023-06-04 09:20:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685871300000|2023-06-04 09:35:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1685871600000|2023-06-04 09:40:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|5
1685871900000|2023-06-04 09:45:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|23
1685872200000|2023-06-04 09:50:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|3
1685872500000|2023-06-04 09:55:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1685872800000|2023-06-04 10:00:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1685873100000|2023-06-04 10:05:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|3
1685873700000|2023-06-04 10:15:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|5
1685874000000|2023-06-04 10:20:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|3
1685874300000|2023-06-04 10:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|7
1685874600000|2023-06-04 10:30:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|3
1685874900000|2023-06-04 10:35:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685876100000|2023-06-04 10:55:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|3
1685877300000|2023-06-04 11:15:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685877600000|2023-06-04 11:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685877900000|2023-06-04 11:25:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|4
1685878200000|2023-06-04 11:30:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|7
1685879100000|2023-06-04 11:45:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685879400000|2023-06-04 11:50:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|3
1685879700000|2023-06-04 11:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685880300000|2023-06-04 12:05:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685880600000|2023-06-04 12:10:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|4
1685881200000|2023-06-04 12:20:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|3
1685882100000|2023-06-04 12:35:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685882400000|2023-06-04 12:40:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|6
1685882700000|2023-06-04 12:45:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1685883300000|2023-06-04 12:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685883600000|2023-06-04 13:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685883900000|2023-06-04 13:05:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|5
1685884200000|2023-06-04 13:10:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|10
1685884500000|2023-06-04 13:15:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685884800000|2023-06-04 13:20:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|4
1685885100000|2023-06-04 13:25:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|10
1685886000000|2023-06-04 13:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685886600000|2023-06-04 13:50:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|3
1685886900000|2023-06-04 13:55:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|3
1685887200000|2023-06-04 14:00:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|9
1685887800000|2023-06-04 14:10:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1685888400000|2023-06-04 14:20:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685888700000|2023-06-04 14:25:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|9
1685889000000|2023-06-04 14:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|31
1685889300000|2023-06-04 14:35:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|6
1685889900000|2023-06-04 14:45:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685890200000|2023-06-04 14:50:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|5
1685890500000|2023-06-04 14:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|2
1685891100000|2023-06-04 15:05:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685891700000|2023-06-04 15:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|13
1685892000000|2023-06-04 15:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|10
1685892600000|2023-06-04 15:30:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|5
1685893200000|2023-06-04 15:40:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|12
1685893800000|2023-06-04 15:50:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685894400000|2023-06-04 16:00:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|6
1685895300000|2023-06-04 16:15:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|6
1685895600000|2023-06-04 16:20:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|2
1685895900000|2023-06-04 16:25:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|12
1685896200000|2023-06-04 16:30:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|6
1685897100000|2023-06-04 16:45:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1685897700000|2023-06-04 16:55:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685898000000|2023-06-04 17:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685898600000|2023-06-04 17:10:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1685898900000|2023-06-04 17:15:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685899200000|2023-06-04 17:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|2
1685899500000|2023-06-04 17:25:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|17
1685899800000|2023-06-04 17:30:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|4
1685900700000|2023-06-04 17:45:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685901600000|2023-06-04 18:00:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|10
1685902200000|2023-06-04 18:10:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|5
1685902500000|2023-06-04 18:15:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685902800000|2023-06-04 18:20:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|6
1685903400000|2023-06-04 18:30:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|15
1685904000000|2023-06-04 18:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685904600000|2023-06-04 18:50:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685904900000|2023-06-04 18:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685905200000|2023-06-04 19:00:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|3
1685905500000|2023-06-04 19:05:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685906100000|2023-06-04 19:15:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|4
1685907000000|2023-06-04 19:30:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685907300000|2023-06-04 19:35:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|3
1685908800000|2023-06-04 20:00:00|7.33|7.23|7.33|7.23|7.33|7.23|7.33|7.23|1
1685909100000|2023-06-04 20:05:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|7
1685911500000|2023-06-04 20:45:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|3
1685912400000|2023-06-04 21:00:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685912700000|2023-06-04 21:05:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685914200000|2023-06-04 21:30:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|4
1685914500000|2023-06-04 21:35:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|21
1685915100000|2023-06-04 21:45:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|14
1685915400000|2023-06-04 21:50:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|10
1685916000000|2023-06-04 22:00:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|5
1685916300000|2023-06-04 22:05:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|7
1685916600000|2023-06-04 22:10:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|6
1685916900000|2023-06-04 22:15:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|27
1685917200000|2023-06-04 22:20:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|24
1685917500000|2023-06-04 22:25:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|26
1685917800000|2023-06-04 22:30:00|7.36|7.26|7.35|7.25|7.36|7.26|7.34|7.24|24
1685918100000|2023-06-04 22:35:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|17
1685918400000|2023-06-04 22:40:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1685918700000|2023-06-04 22:45:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|14
1685919000000|2023-06-04 22:50:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|14
1685919300000|2023-06-04 22:55:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|5
1685919600000|2023-06-04 23:00:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|38
1685919900000|2023-06-04 23:05:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|3
1685920500000|2023-06-04 23:15:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1685920800000|2023-06-04 23:20:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|8
1685921100000|2023-06-04 23:25:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|37
1685921400000|2023-06-04 23:30:00|7.3|7.2|7.32|7.22|7.32|7.22|7.3|7.2|73
1685921700000|2023-06-04 23:35:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|31
1685922000000|2023-06-04 23:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|6
1685922300000|2023-06-04 23:45:00|7.3|7.2|7.3|7.2|7.31|7.21|7.28|7.18|69
1685922600000|2023-06-04 23:50:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|71
1685922900000|2023-06-04 23:55:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|15
1685923200000|2023-06-05 00:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.27|7.17|23
1685923500000|2023-06-05 00:05:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|31
1685923800000|2023-06-05 00:10:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|4
1685924100000|2023-06-05 00:15:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|15
1685924400000|2023-06-05 00:20:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|25
1685924700000|2023-06-05 00:25:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1685925300000|2023-06-05 00:35:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1685925600000|2023-06-05 00:40:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|13
1685925900000|2023-06-05 00:45:00|7.3|7.2|7.29|7.19|7.3|7.2|7.26|7.16|46
1685926200000|2023-06-05 00:50:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|33
1685926500000|2023-06-05 00:55:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|36
1685926800000|2023-06-05 01:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|28
1685927400000|2023-06-05 01:10:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|61
1685927700000|2023-06-05 01:15:00|7.26|7.16|7.27|7.17|7.27|7.17|7.24|7.14|86
1685928000000|2023-06-05 01:20:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|18
1685928300000|2023-06-05 01:25:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|35
1685928600000|2023-06-05 01:30:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|4
1685928900000|2023-06-05 01:35:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1685929200000|2023-06-05 01:40:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|6
1685929500000|2023-06-05 01:45:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|31
1685929800000|2023-06-05 01:50:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|21
1685930400000|2023-06-05 02:00:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|10
1685930700000|2023-06-05 02:05:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|85
1685931000000|2023-06-05 02:10:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|16
1685931300000|2023-06-05 02:15:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|13
1685932200000|2023-06-05 02:30:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1685932500000|2023-06-05 02:35:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|15
1685932800000|2023-06-05 02:40:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|6
1685933100000|2023-06-05 02:45:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|22
1685933400000|2023-06-05 02:50:00|7.22|7.12|7.21|7.11|7.23|7.13|7.21|7.11|32
1685933700000|2023-06-05 02:55:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|66
1685934000000|2023-06-05 03:00:00|7.2|7.1|7.2|7.1|7.21|7.11|7.18|7.08|43
1685934300000|2023-06-05 03:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|11
1685934600000|2023-06-05 03:10:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|51
1685934900000|2023-06-05 03:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.19|7.09|69
1685935200000|2023-06-05 03:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|46
1685935500000|2023-06-05 03:25:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|8
1685935800000|2023-06-05 03:30:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|32
1685936100000|2023-06-05 03:35:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|8
1685936700000|2023-06-05 03:45:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|6
1685937000000|2023-06-05 03:50:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|8
1685937300000|2023-06-05 03:55:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|32
1685937600000|2023-06-05 04:00:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|87
1685937900000|2023-06-05 04:05:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|25
1685938200000|2023-06-05 04:10:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|37
1685938500000|2023-06-05 04:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685939100000|2023-06-05 04:25:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|18
1685939400000|2023-06-05 04:30:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|14
1685940000000|2023-06-05 04:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685940300000|2023-06-05 04:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1685940600000|2023-06-05 04:50:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|40
1685940900000|2023-06-05 04:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|30
1685941200000|2023-06-05 05:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|8
1685941500000|2023-06-05 05:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|35
1685941800000|2023-06-05 05:10:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|24
1685942100000|2023-06-05 05:15:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|9
1685942400000|2023-06-05 05:20:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|90
1685942700000|2023-06-05 05:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1685943600000|2023-06-05 05:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|16
1685944500000|2023-06-05 05:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1685944800000|2023-06-05 06:00:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|10
1685945100000|2023-06-05 06:05:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|49
1685945400000|2023-06-05 06:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|10
1685945700000|2023-06-05 06:15:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|13
1685946000000|2023-06-05 06:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|13
1685946300000|2023-06-05 06:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|65
1685946600000|2023-06-05 06:30:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|5
1685946900000|2023-06-05 06:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|27
1685947200000|2023-06-05 06:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|28
1685947500000|2023-06-05 06:45:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|10
1685947800000|2023-06-05 06:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1685948100000|2023-06-05 06:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1685948400000|2023-06-05 07:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|42
1685948700000|2023-06-05 07:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|20
1685949000000|2023-06-05 07:10:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|13
1685949300000|2023-06-05 07:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|10
1685949600000|2023-06-05 07:20:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|16
1685949900000|2023-06-05 07:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|31
1685950500000|2023-06-05 07:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|11
1685950800000|2023-06-05 07:40:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|31
1685951100000|2023-06-05 07:45:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|28
1685951400000|2023-06-05 07:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|5
1685951700000|2023-06-05 07:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|8
1685952000000|2023-06-05 08:00:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|8
1685952300000|2023-06-05 08:05:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1685952600000|2023-06-05 08:10:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1685952900000|2023-06-05 08:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1685953200000|2023-06-05 08:20:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|10
1685953500000|2023-06-05 08:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|5
1685953800000|2023-06-05 08:30:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1685954100000|2023-06-05 08:35:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1685954700000|2023-06-05 08:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1685955000000|2023-06-05 08:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|17
1685955300000|2023-06-05 08:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1685955600000|2023-06-05 09:00:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1685955900000|2023-06-05 09:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|11
1685957100000|2023-06-05 09:25:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1685957400000|2023-06-05 09:30:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1685957700000|2023-06-05 09:35:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|9
1685958000000|2023-06-05 09:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685958300000|2023-06-05 09:45:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|35
1685959200000|2023-06-05 10:00:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1685960100000|2023-06-05 10:15:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685960700000|2023-06-05 10:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|8
1685961000000|2023-06-05 10:30:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|12
1685961300000|2023-06-05 10:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|15
1685961600000|2023-06-05 10:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1685962800000|2023-06-05 11:00:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|21
1685963100000|2023-06-05 11:05:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685963400000|2023-06-05 11:10:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|9
1685967600000|2023-06-05 12:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1685968500000|2023-06-05 12:35:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1685968800000|2023-06-05 12:40:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|26
1685969400000|2023-06-05 12:50:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1685970000000|2023-06-05 13:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|10
1685970300000|2023-06-05 13:05:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|14
1685970900000|2023-06-05 13:15:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|3
1685971200000|2023-06-05 13:20:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|3
1685971800000|2023-06-05 13:30:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|14
1685972100000|2023-06-05 13:35:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|11
1685972700000|2023-06-05 13:45:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|13
1685973000000|2023-06-05 13:50:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|4
1685973300000|2023-06-05 13:55:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685973600000|2023-06-05 14:00:00|7.19|7.09|7.2|7.1|7.2|7.1|7.17|7.07|34
1685973900000|2023-06-05 14:05:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|5
1685974200000|2023-06-05 14:10:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1685974800000|2023-06-05 14:20:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|3
1685975100000|2023-06-05 14:25:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|5
1685975700000|2023-06-05 14:35:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|2
1685976000000|2023-06-05 14:40:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|13
1685977200000|2023-06-05 15:00:00|7.18|7.08|7.16|7.06|7.18|7.08|7.13|7.03|83
1685977500000|2023-06-05 15:05:00|7.15|7.05|7.17|7.07|7.17|7.07|7.14|7.04|35
1685977800000|2023-06-05 15:10:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|65
1685978100000|2023-06-05 15:15:00|7.15|7.05|7.12|7.02|7.15|7.05|7.11|7.01|48
1685978400000|2023-06-05 15:20:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|69
1685978700000|2023-06-05 15:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.09|6.99|59
1685979000000|2023-06-05 15:30:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|92
1685979300000|2023-06-05 15:35:00|7.09|6.99|7.11|7.01|7.11|7.01|7.08|6.98|35
1685979600000|2023-06-05 15:40:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|44
1685979900000|2023-06-05 15:45:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|112
1685980200000|2023-06-05 15:50:00|7.1|7|7.06|6.96|7.11|7.01|7.04|6.94|79
1685980500000|2023-06-05 15:55:00|7.05|6.95|6.87|6.77|7.06|6.96|6.87|6.77|176
1685980800000|2023-06-05 16:00:00|6.88|6.78|6.47|6.37|6.89|6.79|6.46|6.36|393
1685981100000|2023-06-05 16:05:00|6.46|6.36|6.69|6.59|6.7|6.6|6.39|6.29|393
1685981400000|2023-06-05 16:10:00|6.7|6.6|6.75|6.65|6.76|6.66|6.66|6.56|393
1685981700000|2023-06-05 16:15:00|6.76|6.66|6.73|6.63|6.78|6.68|6.69|6.59|361
1685982000000|2023-06-05 16:20:00|6.72|6.62|6.73|6.63|6.74|6.64|6.69|6.59|225
1685982300000|2023-06-05 16:25:00|6.74|6.64|6.74|6.64|6.75|6.65|6.71|6.61|119
1685982600000|2023-06-05 16:30:00|6.73|6.63|6.73|6.63|6.74|6.64|6.7|6.6|93
1685982900000|2023-06-05 16:35:00|6.72|6.62|6.7|6.6|6.74|6.64|6.7|6.6|137
1685983200000|2023-06-05 16:40:00|6.71|6.61|6.66|6.56|6.71|6.61|6.66|6.56|235
1685983500000|2023-06-05 16:45:00|6.68|6.58|6.64|6.54|6.68|6.58|6.63|6.53|169
1685983800000|2023-06-05 16:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|79
1685984100000|2023-06-05 16:55:00|6.66|6.56|6.65|6.55|6.66|6.56|6.62|6.52|124
1685984400000|2023-06-05 17:00:00|6.64|6.54|6.63|6.53|6.65|6.55|6.62|6.52|70
1685984700000|2023-06-05 17:05:00|6.64|6.54|6.67|6.57|6.67|6.57|6.63|6.53|76
1685985000000|2023-06-05 17:10:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|119
1685985300000|2023-06-05 17:15:00|6.69|6.59|6.7|6.6|6.7|6.6|6.67|6.57|78
1685985600000|2023-06-05 17:20:00|6.69|6.59|6.68|6.58|6.7|6.6|6.67|6.57|90
1685985900000|2023-06-05 17:25:00|6.69|6.59|6.65|6.55|6.69|6.59|6.63|6.53|69
1685986200000|2023-06-05 17:30:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|43
1685986500000|2023-06-05 17:35:00|6.65|6.55|6.68|6.58|6.68|6.58|6.65|6.55|48
1685986800000|2023-06-05 17:40:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|42
1685987100000|2023-06-05 17:45:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|44
1685987400000|2023-06-05 17:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|21
1685987700000|2023-06-05 17:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|13
1685988000000|2023-06-05 18:00:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|58
1685988300000|2023-06-05 18:05:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|15
1685988600000|2023-06-05 18:10:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|12
1685988900000|2023-06-05 18:15:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|69
1685989200000|2023-06-05 18:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|11
1685989500000|2023-06-05 18:25:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|41
1685989800000|2023-06-05 18:30:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|19
1685990100000|2023-06-05 18:35:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|76
1685990400000|2023-06-05 18:40:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|30
1685990700000|2023-06-05 18:45:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|27
1685991000000|2023-06-05 18:50:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|7
1685991300000|2023-06-05 18:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|27
1685991600000|2023-06-05 19:00:00|6.69|6.59|6.67|6.57|6.69|6.59|6.66|6.56|59
1685991900000|2023-06-05 19:05:00|6.66|6.56|6.7|6.6|6.7|6.6|6.66|6.56|89
1685992200000|2023-06-05 19:10:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|80
1685992500000|2023-06-05 19:15:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|22
1685992800000|2023-06-05 19:20:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|41
1685993100000|2023-06-05 19:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|23
1685993400000|2023-06-05 19:30:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|21
1685993700000|2023-06-05 19:35:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|18
1685994000000|2023-06-05 19:40:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|16
1685994300000|2023-06-05 19:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|31
1685994600000|2023-06-05 19:50:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|30
1685995200000|2023-06-05 20:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|111
1685995500000|2023-06-05 20:05:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|51
1685995800000|2023-06-05 20:10:00|6.71|6.61|6.71|6.61|6.73|6.63|6.71|6.61|29
1685996100000|2023-06-05 20:15:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|42
1685996400000|2023-06-05 20:20:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|155
1685996700000|2023-06-05 20:25:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|9
1685997000000|2023-06-05 20:30:00|6.72|6.62|6.69|6.59|6.73|6.63|6.69|6.59|62
1685997300000|2023-06-05 20:35:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|143
1685997600000|2023-06-05 20:40:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|46
1685997900000|2023-06-05 20:45:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|12
1685998200000|2023-06-05 20:50:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|46
1685998500000|2023-06-05 20:55:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|56
1685998800000|2023-06-05 21:00:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|11
1685999100000|2023-06-05 21:05:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|3
1685999400000|2023-06-05 21:10:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|16
1685999700000|2023-06-05 21:15:00|6.65|6.55|6.65|6.55|6.65|6.55|6.63|6.53|21
1686000000000|2023-06-05 21:20:00|6.66|6.56|6.64|6.54|6.66|6.56|6.63|6.53|21
1686000300000|2023-06-05 21:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|4
1686000600000|2023-06-05 21:30:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|16
1686000900000|2023-06-05 21:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|12
1686001200000|2023-06-05 21:40:00|6.61|6.51|6.61|6.51|6.63|6.53|6.6|6.5|11
1686001500000|2023-06-05 21:45:00|6.62|6.52|6.65|6.55|6.65|6.55|6.62|6.52|8
1686001800000|2023-06-05 21:50:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|9
1686002100000|2023-06-05 21:55:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|15
1686002400000|2023-06-05 22:00:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|24
1686002700000|2023-06-05 22:05:00|6.68|6.58|6.66|6.56|6.69|6.59|6.66|6.56|37
1686003000000|2023-06-05 22:10:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|41
1686003300000|2023-06-05 22:15:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|58
1686003600000|2023-06-05 22:20:00|6.66|6.56|6.69|6.59|6.69|6.59|6.66|6.56|54
1686003900000|2023-06-05 22:25:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|4
1686004200000|2023-06-05 22:30:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|66
1686004500000|2023-06-05 22:35:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|56
1686004800000|2023-06-05 22:40:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|97
1686005100000|2023-06-05 22:45:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|42
1686005400000|2023-06-05 22:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|31
1686005700000|2023-06-05 22:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|33
1686006000000|2023-06-05 23:00:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|19
1686006300000|2023-06-05 23:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|15
1686006900000|2023-06-05 23:15:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|15
1686007200000|2023-06-05 23:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|7
1686007800000|2023-06-05 23:30:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|2
1686008400000|2023-06-05 23:40:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|19
1686008700000|2023-06-05 23:45:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|46
1686009000000|2023-06-05 23:50:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|18
1686009300000|2023-06-05 23:55:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|45
1686009600000|2023-06-06 00:00:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|51
1686009900000|2023-06-06 00:05:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|24
1686010200000|2023-06-06 00:10:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|6
1686010500000|2023-06-06 00:15:00|6.72|6.62|6.72|6.62|6.72|6.62|6.72|6.62|1
1686010800000|2023-06-06 00:20:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|32
1686011100000|2023-06-06 00:25:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|36
1686012000000|2023-06-06 00:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|20
1686012300000|2023-06-06 00:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|15
1686013200000|2023-06-06 01:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|7
1686013500000|2023-06-06 01:05:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|4
1686013800000|2023-06-06 01:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|5
1686014100000|2023-06-06 01:15:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|30
1686014400000|2023-06-06 01:20:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|38
1686014700000|2023-06-06 01:25:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|32
1686015000000|2023-06-06 01:30:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|6
1686015300000|2023-06-06 01:35:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|22
1686015600000|2023-06-06 01:40:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|13
1686015900000|2023-06-06 01:45:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|41
1686016200000|2023-06-06 01:50:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|14
1686016500000|2023-06-06 01:55:00|6.68|6.58|6.68|6.58|6.68|6.58|6.68|6.58|1
1686016800000|2023-06-06 02:00:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|46
1686017100000|2023-06-06 02:05:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|22
1686017400000|2023-06-06 02:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|5
1686017700000|2023-06-06 02:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|20
1686018000000|2023-06-06 02:20:00|6.7|6.6|6.72|6.62|6.72|6.62|6.69|6.59|21
1686018300000|2023-06-06 02:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|48
1686018600000|2023-06-06 02:30:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|32
1686019200000|2023-06-06 02:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|88
1686019500000|2023-06-06 02:45:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|26
1686020100000|2023-06-06 02:55:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|8
1686020700000|2023-06-06 03:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|40
1686021000000|2023-06-06 03:10:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1686021300000|2023-06-06 03:15:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|76
1686021600000|2023-06-06 03:20:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|34
1686021900000|2023-06-06 03:25:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|12
1686022200000|2023-06-06 03:30:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|9
1686022500000|2023-06-06 03:35:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|6
1686022800000|2023-06-06 03:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|6
1686023400000|2023-06-06 03:50:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|12
1686024600000|2023-06-06 04:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|6
1686025800000|2023-06-06 04:30:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|11
1686026100000|2023-06-06 04:35:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|21
1686026700000|2023-06-06 04:45:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|10
1686027000000|2023-06-06 04:50:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|5
1686027300000|2023-06-06 04:55:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|4
1686027900000|2023-06-06 05:05:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|25
1686028200000|2023-06-06 05:10:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1686028500000|2023-06-06 05:15:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|33
1686028800000|2023-06-06 05:20:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|4
1686029100000|2023-06-06 05:25:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|50
1686029400000|2023-06-06 05:30:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|40
1686029700000|2023-06-06 05:35:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|12
1686030000000|2023-06-06 05:40:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|17
1686030300000|2023-06-06 05:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|12
1686030600000|2023-06-06 05:50:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|10
1686030900000|2023-06-06 05:55:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|28
1686031200000|2023-06-06 06:00:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|2
1686032100000|2023-06-06 06:15:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|16
1686032400000|2023-06-06 06:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|3
1686032700000|2023-06-06 06:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|3
1686033000000|2023-06-06 06:30:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|4
1686033300000|2023-06-06 06:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|10
1686033600000|2023-06-06 06:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|24
1686033900000|2023-06-06 06:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|31
1686034200000|2023-06-06 06:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|13
1686034500000|2023-06-06 06:55:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|65
1686034800000|2023-06-06 07:00:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|22
1686035100000|2023-06-06 07:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|26
1686035400000|2023-06-06 07:10:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|59
1686035700000|2023-06-06 07:15:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|32
1686036000000|2023-06-06 07:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|35
1686036300000|2023-06-06 07:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1686036600000|2023-06-06 07:30:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|68
1686036900000|2023-06-06 07:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|33
1686037200000|2023-06-06 07:40:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|6
1686037500000|2023-06-06 07:45:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|57
1686037800000|2023-06-06 07:50:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|39
1686038700000|2023-06-06 08:05:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|14
1686039000000|2023-06-06 08:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|6
1686039300000|2023-06-06 08:15:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|22
1686039600000|2023-06-06 08:20:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|29
1686039900000|2023-06-06 08:25:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|18
1686040200000|2023-06-06 08:30:00|6.71|6.61|6.71|6.61|6.71|6.61|6.69|6.59|77
1686040500000|2023-06-06 08:35:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|13
1686040800000|2023-06-06 08:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|86
1686041100000|2023-06-06 08:45:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|56
1686041400000|2023-06-06 08:50:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|8
1686041700000|2023-06-06 08:55:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|70
1686042000000|2023-06-06 09:00:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|82
1686042600000|2023-06-06 09:10:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1686042900000|2023-06-06 09:15:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|11
1686043500000|2023-06-06 09:25:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1686043800000|2023-06-06 09:30:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|13
1686044100000|2023-06-06 09:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|13
1686044400000|2023-06-06 09:40:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|49
1686045000000|2023-06-06 09:50:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1686045300000|2023-06-06 09:55:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|70
1686045600000|2023-06-06 10:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.72|6.62|1
1686045900000|2023-06-06 10:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|24
1686046200000|2023-06-06 10:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|10
1686046800000|2023-06-06 10:20:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|53
1686047100000|2023-06-06 10:25:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|22
1686047400000|2023-06-06 10:30:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1686048300000|2023-06-06 10:45:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1686048600000|2023-06-06 10:50:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|36
1686048900000|2023-06-06 10:55:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|31
1686049200000|2023-06-06 11:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|2
1686049500000|2023-06-06 11:05:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|23
1686049800000|2023-06-06 11:10:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|6
1686050100000|2023-06-06 11:15:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|5
1686050400000|2023-06-06 11:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|2
1686050700000|2023-06-06 11:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1686051600000|2023-06-06 11:40:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|8
1686051900000|2023-06-06 11:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|27
1686052200000|2023-06-06 11:50:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|28
1686052500000|2023-06-06 11:55:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|15
1686052800000|2023-06-06 12:00:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|10
1686053100000|2023-06-06 12:05:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|11
1686053400000|2023-06-06 12:10:00|6.73|6.63|6.66|6.56|6.73|6.63|6.64|6.54|116
1686053700000|2023-06-06 12:15:00|6.67|6.57|6.72|6.62|6.73|6.63|6.66|6.56|114
1686054000000|2023-06-06 12:20:00|6.73|6.63|6.71|6.61|6.73|6.63|6.7|6.6|89
1686054300000|2023-06-06 12:25:00|6.7|6.6|6.69|6.59|6.72|6.62|6.69|6.59|38
1686054600000|2023-06-06 12:30:00|6.7|6.6|6.69|6.59|6.71|6.61|6.68|6.58|16
1686054900000|2023-06-06 12:35:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|52
1686055200000|2023-06-06 12:40:00|6.68|6.58|6.7|6.6|6.7|6.6|6.67|6.57|23
1686055500000|2023-06-06 12:45:00|6.69|6.59|6.69|6.59|6.69|6.59|6.69|6.59|1
1686055800000|2023-06-06 12:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|2
1686056100000|2023-06-06 12:55:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|35
1686056400000|2023-06-06 13:00:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|20
1686056700000|2023-06-06 13:05:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|3
1686057000000|2023-06-06 13:10:00|6.66|6.56|6.66|6.56|6.68|6.58|6.66|6.56|27
1686057300000|2023-06-06 13:15:00|6.67|6.57|6.65|6.55|6.67|6.57|6.64|6.54|41
1686057600000|2023-06-06 13:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|20
1686057900000|2023-06-06 13:25:00|6.66|6.56|6.68|6.58|6.69|6.59|6.66|6.56|27
1686058200000|2023-06-06 13:30:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|23
1686058500000|2023-06-06 13:35:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|58
1686058800000|2023-06-06 13:40:00|6.66|6.56|6.72|6.62|6.72|6.62|6.66|6.56|19
1686059100000|2023-06-06 13:45:00|6.71|6.61|6.74|6.64|6.74|6.64|6.71|6.61|48
1686059400000|2023-06-06 13:50:00|6.73|6.63|6.94|6.84|6.95|6.85|6.72|6.62|195
1686059700000|2023-06-06 13:55:00|6.93|6.83|6.81|6.71|6.93|6.83|6.81|6.71|139
1686060000000|2023-06-06 14:00:00|6.82|6.72|6.86|6.76|6.91|6.81|6.81|6.71|151
1686060300000|2023-06-06 14:05:00|6.87|6.77|6.88|6.78|6.88|6.78|6.84|6.74|78
1686060600000|2023-06-06 14:10:00|6.87|6.77|6.88|6.78|6.92|6.82|6.87|6.77|74
1686060900000|2023-06-06 14:15:00|6.89|6.79|6.83|6.73|6.89|6.79|6.83|6.73|49
1686061200000|2023-06-06 14:20:00|6.84|6.74|6.86|6.76|6.87|6.77|6.84|6.74|47
1686061500000|2023-06-06 14:25:00|6.87|6.77|6.85|6.75|6.88|6.78|6.85|6.75|51
1686061800000|2023-06-06 14:30:00|6.86|6.76|6.86|6.76|6.87|6.77|6.84|6.74|21
1686062100000|2023-06-06 14:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|26
1686062400000|2023-06-06 14:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|42
1686062700000|2023-06-06 14:45:00|6.87|6.77|6.87|6.77|6.87|6.77|6.85|6.75|29
1686063000000|2023-06-06 14:50:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|13
1686063300000|2023-06-06 14:55:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|31
1686063600000|2023-06-06 15:00:00|6.88|6.78|6.85|6.75|6.88|6.78|6.85|6.75|10
1686063900000|2023-06-06 15:05:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|74
1686064200000|2023-06-06 15:10:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|28
1686064500000|2023-06-06 15:15:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|64
1686064800000|2023-06-06 15:20:00|6.86|6.76|6.87|6.77|6.88|6.78|6.84|6.74|68
1686065100000|2023-06-06 15:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|49
1686065400000|2023-06-06 15:30:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1686065700000|2023-06-06 15:35:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|31
1686066000000|2023-06-06 15:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|32
1686066300000|2023-06-06 15:45:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|28
1686066600000|2023-06-06 15:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|10
1686066900000|2023-06-06 15:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|12
1686067200000|2023-06-06 16:00:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|44
1686067500000|2023-06-06 16:05:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|22
1686067800000|2023-06-06 16:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|32
1686068100000|2023-06-06 16:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|22
1686068400000|2023-06-06 16:20:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|29
1686068700000|2023-06-06 16:25:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|24
1686069000000|2023-06-06 16:30:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|20
1686069300000|2023-06-06 16:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|30
1686069600000|2023-06-06 16:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|33
1686069900000|2023-06-06 16:45:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|9
1686070200000|2023-06-06 16:50:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|25
1686070500000|2023-06-06 16:55:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|53
1686070800000|2023-06-06 17:00:00|6.91|6.81|6.89|6.79|6.92|6.82|6.89|6.79|95
1686071100000|2023-06-06 17:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|22
1686071400000|2023-06-06 17:10:00|6.9|6.8|6.92|6.82|6.93|6.83|6.89|6.79|45
1686071700000|2023-06-06 17:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|39
1686072000000|2023-06-06 17:20:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|16
1686072300000|2023-06-06 17:25:00|6.92|6.82|6.96|6.86|6.96|6.86|6.91|6.81|65
1686072600000|2023-06-06 17:30:00|6.95|6.85|6.93|6.83|6.96|6.86|6.93|6.83|41
1686072900000|2023-06-06 17:35:00|6.94|6.84|6.96|6.86|6.97|6.87|6.93|6.83|43
1686073200000|2023-06-06 17:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|92
1686073500000|2023-06-06 17:45:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|46
1686073800000|2023-06-06 17:50:00|6.97|6.87|7|6.9|7|6.9|6.96|6.86|70
1686074100000|2023-06-06 17:55:00|6.99|6.89|7.03|6.93|7.04|6.94|6.98|6.88|87
1686074400000|2023-06-06 18:00:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|70
1686074700000|2023-06-06 18:05:00|7.06|6.96|7.1|7|7.1|7|7.04|6.94|55
1686075000000|2023-06-06 18:10:00|7.09|6.99|7.14|7.04|7.14|7.04|7.09|6.99|48
1686075300000|2023-06-06 18:15:00|7.15|7.05|7.16|7.06|7.17|7.07|7.14|7.04|74
1686075600000|2023-06-06 18:20:00|7.17|7.07|7.24|7.14|7.24|7.14|7.16|7.06|62
1686075900000|2023-06-06 18:25:00|7.25|7.15|7.16|7.06|7.25|7.15|7.15|7.05|98
1686076200000|2023-06-06 18:30:00|7.15|7.05|7.12|7.02|7.16|7.06|7.12|7.02|60
1686076500000|2023-06-06 18:35:00|7.11|7.01|7.15|7.05|7.15|7.05|7.11|7.01|41
1686076800000|2023-06-06 18:40:00|7.14|7.04|7.17|7.07|7.17|7.07|7.14|7.04|30
1686077100000|2023-06-06 18:45:00|7.16|7.06|7.23|7.13|7.23|7.13|7.16|7.06|56
1686077400000|2023-06-06 18:50:00|7.22|7.12|7.22|7.12|7.22|7.12|7.19|7.09|55
1686077700000|2023-06-06 18:55:00|7.21|7.11|7.25|7.15|7.25|7.15|7.2|7.1|55
1686078000000|2023-06-06 19:00:00|7.24|7.14|7.2|7.1|7.25|7.15|7.2|7.1|57
1686078300000|2023-06-06 19:05:00|7.21|7.11|7.17|7.07|7.21|7.11|7.17|7.07|21
1686078600000|2023-06-06 19:10:00|7.16|7.06|7.16|7.06|7.18|7.08|7.15|7.05|27
1686078900000|2023-06-06 19:15:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|17
1686079200000|2023-06-06 19:20:00|7.16|7.06|7.16|7.06|7.18|7.08|7.15|7.05|29
1686079500000|2023-06-06 19:25:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|37
1686079800000|2023-06-06 19:30:00|7.18|7.08|7.14|7.04|7.18|7.08|7.14|7.04|25
1686080100000|2023-06-06 19:35:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|40
1686080400000|2023-06-06 19:40:00|7.13|7.03|7.15|7.05|7.16|7.06|7.13|7.03|17
1686080700000|2023-06-06 19:45:00|7.16|7.06|7.14|7.04|7.16|7.06|7.13|7.03|95
1686081000000|2023-06-06 19:50:00|7.15|7.05|7.18|7.08|7.19|7.09|7.14|7.04|62
1686081300000|2023-06-06 19:55:00|7.17|7.07|7.16|7.06|7.19|7.09|7.16|7.06|38
1686081600000|2023-06-06 20:00:00|7.17|7.07|7.14|7.04|7.17|7.07|7.14|7.04|14
1686081900000|2023-06-06 20:05:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|60
1686082200000|2023-06-06 20:10:00|7.15|7.05|7.17|7.07|7.17|7.07|7.14|7.04|41
1686082500000|2023-06-06 20:15:00|7.16|7.06|7.15|7.05|7.18|7.08|7.14|7.04|24
1686082800000|2023-06-06 20:20:00|7.16|7.06|7.14|7.04|7.17|7.07|7.12|7.02|47
1686083100000|2023-06-06 20:25:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|66
1686083400000|2023-06-06 20:30:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|35
1686083700000|2023-06-06 20:35:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|25
1686084000000|2023-06-06 20:40:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|16
1686084300000|2023-06-06 20:45:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|30
1686084600000|2023-06-06 20:50:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|30
1686084900000|2023-06-06 20:55:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|16
1686085200000|2023-06-06 21:00:00|7.09|6.99|7.09|6.99|7.11|7.01|7.09|6.99|37
1686085500000|2023-06-06 21:05:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|21
1686085800000|2023-06-06 21:10:00|7.07|6.97|7.1|7|7.1|7|7.07|6.97|24
1686086100000|2023-06-06 21:15:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1686086400000|2023-06-06 21:20:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|14
1686086700000|2023-06-06 21:25:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|6
1686087000000|2023-06-06 21:30:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|7
1686087600000|2023-06-06 21:40:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|12
1686088200000|2023-06-06 21:50:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|7
1686088500000|2023-06-06 21:55:00|7.08|6.98|7.06|6.96|7.08|6.98|7.04|6.94|11
1686088800000|2023-06-06 22:00:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|2
1686089100000|2023-06-06 22:05:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1686089400000|2023-06-06 22:10:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|4
1686089700000|2023-06-06 22:15:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|19
1686090000000|2023-06-06 22:20:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|7
1686090300000|2023-06-06 22:25:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|23
1686090600000|2023-06-06 22:30:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|18
1686090900000|2023-06-06 22:35:00|7.1|7|7.1|7|7.1|7|7.09|6.99|15
1686091200000|2023-06-06 22:40:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|34
1686091500000|2023-06-06 22:45:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|42
1686091800000|2023-06-06 22:50:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|20
1686092100000|2023-06-06 22:55:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|14
1686092400000|2023-06-06 23:00:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|12
1686092700000|2023-06-06 23:05:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|11
1686093000000|2023-06-06 23:10:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1686093300000|2023-06-06 23:15:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|12
1686093600000|2023-06-06 23:20:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|26
1686093900000|2023-06-06 23:25:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|36
1686094200000|2023-06-06 23:30:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|35
1686094500000|2023-06-06 23:35:00|7.1|7|7.09|6.99|7.11|7.01|7.09|6.99|14
1686095100000|2023-06-06 23:45:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1686096000000|2023-06-07 00:00:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|31
1686096300000|2023-06-07 00:05:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|21
1686096600000|2023-06-07 00:10:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|36
1686096900000|2023-06-07 00:15:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|9
1686097200000|2023-06-07 00:20:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|82
1686097500000|2023-06-07 00:25:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|6
1686097800000|2023-06-07 00:30:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|39
1686098100000|2023-06-07 00:35:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|44
1686098400000|2023-06-07 00:40:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|5
1686098700000|2023-06-07 00:45:00|7.08|6.98|7.05|6.95|7.08|6.98|7.05|6.95|12
1686099000000|2023-06-07 00:50:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|2
1686099300000|2023-06-07 00:55:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|4
1686099600000|2023-06-07 01:00:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|32
1686099900000|2023-06-07 01:05:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|8
1686100200000|2023-06-07 01:10:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|36
1686100500000|2023-06-07 01:15:00|7.02|6.92|7.02|6.92|7.02|6.92|7|6.9|35
1686100800000|2023-06-07 01:20:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|35
1686101400000|2023-06-07 01:30:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|6
1686101700000|2023-06-07 01:35:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|22
1686102000000|2023-06-07 01:40:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|16
1686102300000|2023-06-07 01:45:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|22
1686102600000|2023-06-07 01:50:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|14
1686102900000|2023-06-07 01:55:00|7|6.9|7|6.9|7.01|6.91|7|6.9|13
1686103200000|2023-06-07 02:00:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|16
1686103500000|2023-06-07 02:05:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|5
1686103800000|2023-06-07 02:10:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|14
1686104100000|2023-06-07 02:15:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1686104400000|2023-06-07 02:20:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|32
1686104700000|2023-06-07 02:25:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1686105000000|2023-06-07 02:30:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|18
1686105300000|2023-06-07 02:35:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|13
1686105600000|2023-06-07 02:40:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|25
1686105900000|2023-06-07 02:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|4
1686106200000|2023-06-07 02:50:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|6
1686106500000|2023-06-07 02:55:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|15
1686106800000|2023-06-07 03:00:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|15
1686107100000|2023-06-07 03:05:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|18
1686107400000|2023-06-07 03:10:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|2
1686107700000|2023-06-07 03:15:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|8
1686108000000|2023-06-07 03:20:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|4
1686108300000|2023-06-07 03:25:00|7|6.9|7|6.9|7.01|6.91|7|6.9|29
1686108600000|2023-06-07 03:30:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|38
1686108900000|2023-06-07 03:35:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|59
1686109200000|2023-06-07 03:40:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|70
1686109500000|2023-06-07 03:45:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|40
1686109800000|2023-06-07 03:50:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|29
1686110100000|2023-06-07 03:55:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|20
1686110400000|2023-06-07 04:00:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|39
1686110700000|2023-06-07 04:05:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|26
1686111300000|2023-06-07 04:15:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|24
1686111900000|2023-06-07 04:25:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|43
1686112200000|2023-06-07 04:30:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|27
1686112500000|2023-06-07 04:35:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|6
1686112800000|2023-06-07 04:40:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|52
1686113100000|2023-06-07 04:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|40
1686113400000|2023-06-07 04:50:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|5
1686113700000|2023-06-07 04:55:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|18
1686114000000|2023-06-07 05:00:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|37
1686114300000|2023-06-07 05:05:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|3
1686114600000|2023-06-07 05:10:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|9
1686114900000|2023-06-07 05:15:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|60
1686115200000|2023-06-07 05:20:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1686115500000|2023-06-07 05:25:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|14
1686116100000|2023-06-07 05:35:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|11
1686116700000|2023-06-07 05:45:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|54
1686117000000|2023-06-07 05:50:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|97
1686117300000|2023-06-07 05:55:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|46
1686117600000|2023-06-07 06:00:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|44
1686117900000|2023-06-07 06:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|33
1686118200000|2023-06-07 06:10:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|21
1686118500000|2023-06-07 06:15:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|36
1686118800000|2023-06-07 06:20:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|13
1686119100000|2023-06-07 06:25:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|13
1686119400000|2023-06-07 06:30:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|16
1686119700000|2023-06-07 06:35:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|19
1686120000000|2023-06-07 06:40:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|84
1686120300000|2023-06-07 06:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|22
1686120600000|2023-06-07 06:50:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|86
1686120900000|2023-06-07 06:55:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|24
1686121200000|2023-06-07 07:00:00|7|6.9|7|6.9|7.01|6.91|7|6.9|21
1686121500000|2023-06-07 07:05:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|12
1686121800000|2023-06-07 07:10:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|8
1686122100000|2023-06-07 07:15:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|37
1686122400000|2023-06-07 07:20:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|17
1686122700000|2023-06-07 07:25:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|22
1686123000000|2023-06-07 07:30:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|5
1686123300000|2023-06-07 07:35:00|7|6.9|7|6.9|7.01|6.91|7|6.9|7
1686124500000|2023-06-07 07:55:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1686124800000|2023-06-07 08:00:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|4
1686125700000|2023-06-07 08:15:00|7|6.9|7|6.9|7|6.9|6.99|6.89|13
1686126000000|2023-06-07 08:20:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|2
1686126600000|2023-06-07 08:30:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1686126900000|2023-06-07 08:35:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|10
1686127200000|2023-06-07 08:40:00|7|6.9|7|6.9|7|6.9|6.99|6.89|29
1686127500000|2023-06-07 08:45:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|7
1686127800000|2023-06-07 08:50:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|8
1686128100000|2023-06-07 08:55:00|7|6.9|7|6.9|7|6.9|6.99|6.89|3
1686128400000|2023-06-07 09:00:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1686128700000|2023-06-07 09:05:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|3
1686129000000|2023-06-07 09:10:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|4
1686129300000|2023-06-07 09:15:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|26
1686129600000|2023-06-07 09:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|30
1686129900000|2023-06-07 09:25:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|25
1686130200000|2023-06-07 09:30:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|21
1686130500000|2023-06-07 09:35:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|50
1686130800000|2023-06-07 09:40:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|38
1686131100000|2023-06-07 09:45:00|6.96|6.86|6.93|6.83|6.97|6.87|6.93|6.83|20
1686131400000|2023-06-07 09:50:00|6.94|6.84|6.9|6.8|6.94|6.84|6.9|6.8|59
1686131700000|2023-06-07 09:55:00|6.89|6.79|6.87|6.77|6.9|6.8|6.85|6.75|117
1686132000000|2023-06-07 10:00:00|6.86|6.76|6.83|6.73|6.87|6.77|6.81|6.71|128
1686132300000|2023-06-07 10:05:00|6.84|6.74|6.87|6.77|6.87|6.77|6.84|6.74|74
1686132600000|2023-06-07 10:10:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|28
1686132900000|2023-06-07 10:15:00|6.84|6.74|6.82|6.72|6.85|6.75|6.82|6.72|47
1686133200000|2023-06-07 10:20:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|48
1686133500000|2023-06-07 10:25:00|6.81|6.71|6.85|6.75|6.85|6.75|6.81|6.71|15
1686133800000|2023-06-07 10:30:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|50
1686134100000|2023-06-07 10:35:00|6.84|6.74|6.84|6.74|6.85|6.75|6.82|6.72|49
1686134400000|2023-06-07 10:40:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|23
1686134700000|2023-06-07 10:45:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|25
1686135000000|2023-06-07 10:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|46
1686135300000|2023-06-07 10:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|12
1686135600000|2023-06-07 11:00:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|19
1686135900000|2023-06-07 11:05:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|10
1686136200000|2023-06-07 11:10:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|52
1686136500000|2023-06-07 11:15:00|6.86|6.76|6.84|6.74|6.86|6.76|6.83|6.73|35
1686136800000|2023-06-07 11:20:00|6.83|6.73|6.87|6.77|6.87|6.77|6.83|6.73|55
1686137100000|2023-06-07 11:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|21
1686137400000|2023-06-07 11:30:00|6.87|6.77|6.9|6.8|6.9|6.8|6.86|6.76|68
1686137700000|2023-06-07 11:35:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|61
1686138000000|2023-06-07 11:40:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|19
1686138300000|2023-06-07 11:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|57
1686138600000|2023-06-07 11:50:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|60
1686138900000|2023-06-07 11:55:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|41
1686139200000|2023-06-07 12:00:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1686139500000|2023-06-07 12:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.84|6.74|55
1686139800000|2023-06-07 12:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|21
1686140100000|2023-06-07 12:15:00|6.86|6.76|6.86|6.76|6.86|6.76|6.84|6.74|127
1686140400000|2023-06-07 12:20:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|30
1686140700000|2023-06-07 12:25:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|2
1686141000000|2023-06-07 12:30:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|54
1686141300000|2023-06-07 12:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|10
1686141600000|2023-06-07 12:40:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1686141900000|2023-06-07 12:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|14
1686142200000|2023-06-07 12:50:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|60
1686142500000|2023-06-07 12:55:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|60
1686142800000|2023-06-07 13:00:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|40
1686143100000|2023-06-07 13:05:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|18
1686143400000|2023-06-07 13:10:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|57
1686143700000|2023-06-07 13:15:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|52
1686144000000|2023-06-07 13:20:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|15
1686144300000|2023-06-07 13:25:00|6.88|6.78|6.86|6.76|6.88|6.78|6.85|6.75|15
1686144600000|2023-06-07 13:30:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|38
1686144900000|2023-06-07 13:35:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|72
1686145200000|2023-06-07 13:40:00|6.85|6.75|6.82|6.72|6.85|6.75|6.82|6.72|66
1686145500000|2023-06-07 13:45:00|6.83|6.73|6.83|6.73|6.83|6.73|6.8|6.7|17
1686145800000|2023-06-07 13:50:00|6.82|6.72|6.83|6.73|6.85|6.75|6.82|6.72|64
1686146100000|2023-06-07 13:55:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|25
1686146400000|2023-06-07 14:00:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|63
1686146700000|2023-06-07 14:05:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|50
1686147000000|2023-06-07 14:10:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|38
1686147300000|2023-06-07 14:15:00|6.8|6.7|6.82|6.72|6.82|6.72|6.79|6.69|53
1686147600000|2023-06-07 14:20:00|6.83|6.73|6.78|6.68|6.83|6.73|6.78|6.68|44
1686147900000|2023-06-07 14:25:00|6.77|6.67|6.82|6.72|6.82|6.72|6.77|6.67|36
1686148200000|2023-06-07 14:30:00|6.81|6.71|6.78|6.68|6.82|6.72|6.78|6.68|126
1686148500000|2023-06-07 14:35:00|6.79|6.69|6.75|6.65|6.79|6.69|6.72|6.62|155
1686148800000|2023-06-07 14:40:00|6.76|6.66|6.77|6.67|6.78|6.68|6.75|6.65|106
1686149100000|2023-06-07 14:45:00|6.78|6.68|6.75|6.65|6.78|6.68|6.75|6.65|86
1686149400000|2023-06-07 14:50:00|6.76|6.66|6.76|6.66|6.77|6.67|6.74|6.64|91
1686149700000|2023-06-07 14:55:00|6.75|6.65|6.77|6.67|6.77|6.67|6.74|6.64|75
1686150000000|2023-06-07 15:00:00|6.76|6.66|6.76|6.66|6.76|6.66|6.73|6.63|43
1686150300000|2023-06-07 15:05:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|15
1686150600000|2023-06-07 15:10:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|27
1686150900000|2023-06-07 15:15:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|18
1686151200000|2023-06-07 15:20:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|11
1686151500000|2023-06-07 15:25:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|47
1686151800000|2023-06-07 15:30:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|55
1686152100000|2023-06-07 15:35:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|62
1686152400000|2023-06-07 15:40:00|6.8|6.7|6.77|6.67|6.81|6.71|6.77|6.67|102
1686152700000|2023-06-07 15:45:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|46
1686153000000|2023-06-07 15:50:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|99
1686153300000|2023-06-07 15:55:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|55
1686153600000|2023-06-07 16:00:00|6.76|6.66|6.79|6.69|6.79|6.69|6.75|6.65|70
1686153900000|2023-06-07 16:05:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|80
1686154200000|2023-06-07 16:10:00|6.8|6.7|6.77|6.67|6.8|6.7|6.76|6.66|36
1686154500000|2023-06-07 16:15:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|56
1686154800000|2023-06-07 16:20:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|39
1686155100000|2023-06-07 16:25:00|6.77|6.67|6.75|6.65|6.77|6.67|6.74|6.64|83
1686155400000|2023-06-07 16:30:00|6.76|6.66|6.78|6.68|6.78|6.68|6.74|6.64|63
1686155700000|2023-06-07 16:35:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|25
1686156000000|2023-06-07 16:40:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|45
1686156300000|2023-06-07 16:45:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|49
1686156600000|2023-06-07 16:50:00|6.78|6.68|6.78|6.68|6.8|6.7|6.78|6.68|49
1686156900000|2023-06-07 16:55:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|60
1686157200000|2023-06-07 17:00:00|6.79|6.69|6.78|6.68|6.8|6.7|6.78|6.68|10
1686157500000|2023-06-07 17:05:00|6.77|6.67|6.79|6.69|6.8|6.7|6.76|6.66|39
1686157800000|2023-06-07 17:10:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|17
1686158100000|2023-06-07 17:15:00|6.79|6.69|6.79|6.69|6.81|6.71|6.78|6.68|51
1686158400000|2023-06-07 17:20:00|6.8|6.7|6.8|6.7|6.8|6.7|6.78|6.68|25
1686158700000|2023-06-07 17:25:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|46
1686159000000|2023-06-07 17:30:00|6.81|6.71|6.82|6.72|6.83|6.73|6.8|6.7|58
1686159300000|2023-06-07 17:35:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|65
1686159600000|2023-06-07 17:40:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|58
1686159900000|2023-06-07 17:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|19
1686160200000|2023-06-07 17:50:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|6
1686160500000|2023-06-07 17:55:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|15
1686161100000|2023-06-07 18:05:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|16
1686161400000|2023-06-07 18:10:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|18
1686161700000|2023-06-07 18:15:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|8
1686162300000|2023-06-07 18:25:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|4
1686163200000|2023-06-07 18:40:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|32
1686163500000|2023-06-07 18:45:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|2
1686163800000|2023-06-07 18:50:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|21
1686164100000|2023-06-07 18:55:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|16
1686164400000|2023-06-07 19:00:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|5
1686164700000|2023-06-07 19:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|3
1686165000000|2023-06-07 19:10:00|6.79|6.69|6.81|6.71|6.81|6.71|6.79|6.69|7
1686165300000|2023-06-07 19:15:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|22
1686165600000|2023-06-07 19:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|11
1686165900000|2023-06-07 19:25:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|14
1686166200000|2023-06-07 19:30:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|4
1686166500000|2023-06-07 19:35:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|2
1686166800000|2023-06-07 19:40:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686167100000|2023-06-07 19:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|9
1686167400000|2023-06-07 19:50:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|34
1686168000000|2023-06-07 20:00:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|12
1686168300000|2023-06-07 20:05:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|34
1686168600000|2023-06-07 20:10:00|6.81|6.71|6.79|6.69|6.81|6.71|6.79|6.69|7
1686168900000|2023-06-07 20:15:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|32
1686169200000|2023-06-07 20:20:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|12
1686169500000|2023-06-07 20:25:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|10
1686169800000|2023-06-07 20:30:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|19
1686170100000|2023-06-07 20:35:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|28
1686170400000|2023-06-07 20:40:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|5
1686170700000|2023-06-07 20:45:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|26
1686171000000|2023-06-07 20:50:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|22
1686171300000|2023-06-07 20:55:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|8
1686171600000|2023-06-07 21:00:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|2
1686171900000|2023-06-07 21:05:00|6.78|6.68|6.76|6.66|6.79|6.69|6.75|6.65|31
1686172200000|2023-06-07 21:10:00|6.77|6.67|6.79|6.69|6.79|6.69|6.76|6.66|21
1686172500000|2023-06-07 21:15:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|2
1686173100000|2023-06-07 21:25:00|6.8|6.7|6.8|6.7|6.8|6.7|6.8|6.7|1
1686173400000|2023-06-07 21:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|3
1686173700000|2023-06-07 21:35:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|9
1686174000000|2023-06-07 21:40:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|21
1686174600000|2023-06-07 21:50:00|6.76|6.66|6.73|6.63|6.76|6.66|6.73|6.63|4
1686174900000|2023-06-07 21:55:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|26
1686175200000|2023-06-07 22:00:00|6.72|6.62|6.75|6.65|6.75|6.65|6.72|6.62|34
1686175500000|2023-06-07 22:05:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|54
1686175800000|2023-06-07 22:10:00|6.76|6.66|6.78|6.68|6.78|6.68|6.76|6.66|11
1686176100000|2023-06-07 22:15:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|45
1686176400000|2023-06-07 22:20:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|37
1686176700000|2023-06-07 22:25:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|54
1686177000000|2023-06-07 22:30:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|45
1686177300000|2023-06-07 22:35:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|15
1686177600000|2023-06-07 22:40:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|20
1686177900000|2023-06-07 22:45:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|40
1686178200000|2023-06-07 22:50:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|69
1686178500000|2023-06-07 22:55:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|36
1686178800000|2023-06-07 23:00:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|24
1686179100000|2023-06-07 23:05:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|2
1686179400000|2023-06-07 23:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|33
1686179700000|2023-06-07 23:15:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|7
1686180600000|2023-06-07 23:30:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|9
1686180900000|2023-06-07 23:35:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|4
1686181500000|2023-06-07 23:45:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|6
1686181800000|2023-06-07 23:50:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|36
1686182400000|2023-06-08 00:00:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|31
1686182700000|2023-06-08 00:05:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|2
1686183000000|2023-06-08 00:10:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|40
1686183300000|2023-06-08 00:15:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|21
1686183600000|2023-06-08 00:20:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|44
1686183900000|2023-06-08 00:25:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|7
1686184200000|2023-06-08 00:30:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|8
1686184500000|2023-06-08 00:35:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|5
1686184800000|2023-06-08 00:40:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|16
1686185100000|2023-06-08 00:45:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|52
1686185400000|2023-06-08 00:50:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|10
1686185700000|2023-06-08 00:55:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|22
1686186000000|2023-06-08 01:00:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|6
1686186300000|2023-06-08 01:05:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|38
1686186900000|2023-06-08 01:15:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|7
1686187200000|2023-06-08 01:20:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|90
1686187500000|2023-06-08 01:25:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|47
1686187800000|2023-06-08 01:30:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|33
1686188700000|2023-06-08 01:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|11
1686189000000|2023-06-08 01:50:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1686189300000|2023-06-08 01:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|28
1686189900000|2023-06-08 02:05:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|27
1686190200000|2023-06-08 02:10:00|6.81|6.71|6.81|6.71|6.81|6.71|6.81|6.71|1
1686190500000|2023-06-08 02:15:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|4
1686190800000|2023-06-08 02:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|11
1686191100000|2023-06-08 02:25:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|43
1686191400000|2023-06-08 02:30:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|26
1686191700000|2023-06-08 02:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|13
1686192600000|2023-06-08 02:50:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|2
1686192900000|2023-06-08 02:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|9
1686193200000|2023-06-08 03:00:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|5
1686193500000|2023-06-08 03:05:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1686193800000|2023-06-08 03:10:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|37
1686194100000|2023-06-08 03:15:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|7
1686194400000|2023-06-08 03:20:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|35
1686194700000|2023-06-08 03:25:00|6.78|6.68|6.76|6.66|6.79|6.69|6.76|6.66|45
1686195000000|2023-06-08 03:30:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|54
1686195300000|2023-06-08 03:35:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|19
1686195600000|2023-06-08 03:40:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|15
1686195900000|2023-06-08 03:45:00|6.77|6.67|6.78|6.68|6.79|6.69|6.77|6.67|16
1686196200000|2023-06-08 03:50:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|3
1686196500000|2023-06-08 03:55:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|4
1686196800000|2023-06-08 04:00:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|2
1686197100000|2023-06-08 04:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|53
1686197400000|2023-06-08 04:10:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|2
1686198000000|2023-06-08 04:20:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|2
1686198600000|2023-06-08 04:30:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|27
1686198900000|2023-06-08 04:35:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1686199200000|2023-06-08 04:40:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|2
1686199500000|2023-06-08 04:45:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|17
1686199800000|2023-06-08 04:50:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|49
1686200100000|2023-06-08 04:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|10
1686200700000|2023-06-08 05:05:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|19
1686201000000|2023-06-08 05:10:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|20
1686201300000|2023-06-08 05:15:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|17
1686201600000|2023-06-08 05:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|3
1686201900000|2023-06-08 05:25:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|6
1686202200000|2023-06-08 05:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|7
1686202500000|2023-06-08 05:35:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1686202800000|2023-06-08 05:40:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|13
1686203100000|2023-06-08 05:45:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|37
1686203400000|2023-06-08 05:50:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|5
1686203700000|2023-06-08 05:55:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|15
1686204000000|2023-06-08 06:00:00|6.81|6.71|6.79|6.69|6.81|6.71|6.78|6.68|11
1686204300000|2023-06-08 06:05:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1686204600000|2023-06-08 06:10:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1686204900000|2023-06-08 06:15:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|12
1686205200000|2023-06-08 06:20:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|12
1686205500000|2023-06-08 06:25:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|17
1686205800000|2023-06-08 06:30:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|19
1686206400000|2023-06-08 06:40:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|14
1686206700000|2023-06-08 06:45:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|21
1686207000000|2023-06-08 06:50:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1686207600000|2023-06-08 07:00:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|19
1686207900000|2023-06-08 07:05:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|24
1686208500000|2023-06-08 07:15:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686208800000|2023-06-08 07:20:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|3
1686209100000|2023-06-08 07:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|7
1686209400000|2023-06-08 07:30:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1686209700000|2023-06-08 07:35:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686210300000|2023-06-08 07:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1686212400000|2023-06-08 08:20:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1686212700000|2023-06-08 08:25:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686213000000|2023-06-08 08:30:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1686213300000|2023-06-08 08:35:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1686213900000|2023-06-08 08:45:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|17
1686214200000|2023-06-08 08:50:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|4
1686214800000|2023-06-08 09:00:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1686215100000|2023-06-08 09:05:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686216600000|2023-06-08 09:30:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|28
1686216900000|2023-06-08 09:35:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1686217500000|2023-06-08 09:45:00|6.81|6.71|6.81|6.71|6.81|6.71|6.81|6.71|1
1686217800000|2023-06-08 09:50:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|2
1686219000000|2023-06-08 10:10:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|2
1686219300000|2023-06-08 10:15:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1686219600000|2023-06-08 10:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|17
1686219900000|2023-06-08 10:25:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|2
1686220500000|2023-06-08 10:35:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1686220800000|2023-06-08 10:40:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1686221100000|2023-06-08 10:45:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|3
1686221400000|2023-06-08 10:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|9
1686221700000|2023-06-08 10:55:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|11
1686222000000|2023-06-08 11:00:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686222300000|2023-06-08 11:05:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1686222600000|2023-06-08 11:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1686222900000|2023-06-08 11:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1686223500000|2023-06-08 11:25:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|7
1686223800000|2023-06-08 11:30:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|10
1686224100000|2023-06-08 11:35:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|5
1686224400000|2023-06-08 11:40:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|5
1686224700000|2023-06-08 11:45:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|24
1686225000000|2023-06-08 11:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|11
1686225600000|2023-06-08 12:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1686225900000|2023-06-08 12:05:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1686226200000|2023-06-08 12:10:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|28
1686226500000|2023-06-08 12:15:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|8
1686226800000|2023-06-08 12:20:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|3
1686227100000|2023-06-08 12:25:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686227400000|2023-06-08 12:30:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|44
1686227700000|2023-06-08 12:35:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|10
1686228000000|2023-06-08 12:40:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|33
1686228300000|2023-06-08 12:45:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|20
1686228600000|2023-06-08 12:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|17
1686228900000|2023-06-08 12:55:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|16
1686229200000|2023-06-08 13:00:00|6.88|6.78|6.84|6.74|6.88|6.78|6.84|6.74|15
1686229500000|2023-06-08 13:05:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|15
1686229800000|2023-06-08 13:10:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|26
1686230100000|2023-06-08 13:15:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1686230400000|2023-06-08 13:20:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|16
1686230700000|2023-06-08 13:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1686231000000|2023-06-08 13:30:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|32
1686231300000|2023-06-08 13:35:00|6.84|6.74|6.87|6.77|6.87|6.77|6.84|6.74|18
1686231600000|2023-06-08 13:40:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|2
1686231900000|2023-06-08 13:45:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1686232200000|2023-06-08 13:50:00|6.85|6.75|6.85|6.75|6.87|6.77|6.85|6.75|17
1686232500000|2023-06-08 13:55:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|17
1686232800000|2023-06-08 14:00:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|11
1686233100000|2023-06-08 14:05:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1686233400000|2023-06-08 14:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1686233700000|2023-06-08 14:15:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|19
1686234000000|2023-06-08 14:20:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|16
1686234300000|2023-06-08 14:25:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|14
1686234600000|2023-06-08 14:30:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|59
1686234900000|2023-06-08 14:35:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|18
1686235200000|2023-06-08 14:40:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|5
1686235500000|2023-06-08 14:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|5
1686235800000|2023-06-08 14:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|22
1686236100000|2023-06-08 14:55:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|17
1686236400000|2023-06-08 15:00:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|26
1686236700000|2023-06-08 15:05:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|24
1686237000000|2023-06-08 15:10:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|9
1686237600000|2023-06-08 15:20:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|27
1686237900000|2023-06-08 15:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|22
1686238200000|2023-06-08 15:30:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1686238800000|2023-06-08 15:40:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|25
1686239100000|2023-06-08 15:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|14
1686239400000|2023-06-08 15:50:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|5
1686239700000|2023-06-08 15:55:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|31
1686240000000|2023-06-08 16:00:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|9
1686240300000|2023-06-08 16:05:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|49
1686240600000|2023-06-08 16:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|8
1686240900000|2023-06-08 16:15:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|18
1686241200000|2023-06-08 16:20:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|6
1686241500000|2023-06-08 16:25:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|20
1686241800000|2023-06-08 16:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|5
1686242100000|2023-06-08 16:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|7
1686242400000|2023-06-08 16:40:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|24
1686242700000|2023-06-08 16:45:00|6.81|6.71|6.79|6.69|6.82|6.72|6.79|6.69|67
1686243000000|2023-06-08 16:50:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|32
1686243300000|2023-06-08 16:55:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|47
1686243600000|2023-06-08 17:00:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|41
1686243900000|2023-06-08 17:05:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|48
1686244200000|2023-06-08 17:10:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|18
1686244500000|2023-06-08 17:15:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|30
1686244800000|2023-06-08 17:20:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1686245100000|2023-06-08 17:25:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|53
1686245400000|2023-06-08 17:30:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|16
1686246000000|2023-06-08 17:40:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|68
1686246300000|2023-06-08 17:45:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|58
1686246600000|2023-06-08 17:50:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|47
1686246900000|2023-06-08 17:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|14
1686247200000|2023-06-08 18:00:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|15
1686247800000|2023-06-08 18:10:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|15
1686248700000|2023-06-08 18:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|15
1686249000000|2023-06-08 18:30:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|14
1686249300000|2023-06-08 18:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686249600000|2023-06-08 18:40:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|15
1686249900000|2023-06-08 18:45:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|19
1686250200000|2023-06-08 18:50:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|24
1686250500000|2023-06-08 18:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|12
1686250800000|2023-06-08 19:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1686251100000|2023-06-08 19:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1686251400000|2023-06-08 19:10:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1686252000000|2023-06-08 19:20:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|23
1686252300000|2023-06-08 19:25:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|33
1686252600000|2023-06-08 19:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|12
1686252900000|2023-06-08 19:35:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|33
1686253200000|2023-06-08 19:40:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|23
1686253500000|2023-06-08 19:45:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|18
1686253800000|2023-06-08 19:50:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|14
1686254100000|2023-06-08 19:55:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|26
1686254700000|2023-06-08 20:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1686255600000|2023-06-08 20:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|12
1686255900000|2023-06-08 20:25:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|12
1686256200000|2023-06-08 20:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1686256500000|2023-06-08 20:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|13
1686256800000|2023-06-08 20:40:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686257100000|2023-06-08 20:45:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|7
1686257400000|2023-06-08 20:50:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|36
1686257700000|2023-06-08 20:55:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|52
1686258300000|2023-06-08 21:05:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1686258900000|2023-06-08 21:15:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|6
1686259800000|2023-06-08 21:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|7
1686260100000|2023-06-08 21:35:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|25
1686260400000|2023-06-08 21:40:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1686260700000|2023-06-08 21:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|12
1686261000000|2023-06-08 21:50:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|4
1686261600000|2023-06-08 22:00:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|24
1686261900000|2023-06-08 22:05:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|7
1686262500000|2023-06-08 22:15:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|9
1686262800000|2023-06-08 22:20:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|22
1686263400000|2023-06-08 22:30:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|45
1686263700000|2023-06-08 22:35:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|10
1686264000000|2023-06-08 22:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|11
1686264300000|2023-06-08 22:45:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|43
1686264600000|2023-06-08 22:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|33
1686264900000|2023-06-08 22:55:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|33
1686265200000|2023-06-08 23:00:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|19
1686265500000|2023-06-08 23:05:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1686265800000|2023-06-08 23:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1686266100000|2023-06-08 23:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1686266400000|2023-06-08 23:20:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|15
1686266700000|2023-06-08 23:25:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|7
1686267000000|2023-06-08 23:30:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1686267300000|2023-06-08 23:35:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|11
1686267600000|2023-06-08 23:40:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|4
1686267900000|2023-06-08 23:45:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686268200000|2023-06-08 23:50:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1686268500000|2023-06-08 23:55:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686268800000|2023-06-09 00:00:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1686269400000|2023-06-09 00:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|34
1686269700000|2023-06-09 00:15:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|18
1686270000000|2023-06-09 00:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|22
1686270300000|2023-06-09 00:25:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|7
1686270600000|2023-06-09 00:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|9
1686270900000|2023-06-09 00:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|4
1686271200000|2023-06-09 00:40:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|4
1686271500000|2023-06-09 00:45:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686271800000|2023-06-09 00:50:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|34
1686272100000|2023-06-09 00:55:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|31
1686272400000|2023-06-09 01:00:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|15
1686272700000|2023-06-09 01:05:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1686273300000|2023-06-09 01:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1686273600000|2023-06-09 01:20:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|14
1686274200000|2023-06-09 01:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|16
1686274500000|2023-06-09 01:35:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|4
1686274800000|2023-06-09 01:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|5
1686275100000|2023-06-09 01:45:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|3
1686275400000|2023-06-09 01:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|11
1686275700000|2023-06-09 01:55:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|17
1686276000000|2023-06-09 02:00:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|4
1686276300000|2023-06-09 02:05:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|9
1686276600000|2023-06-09 02:10:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|11
1686276900000|2023-06-09 02:15:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|5
1686277200000|2023-06-09 02:20:00|6.84|6.74|6.81|6.71|6.85|6.75|6.78|6.68|78
1686277500000|2023-06-09 02:25:00|6.8|6.7|6.84|6.74|6.84|6.74|6.8|6.7|37
1686277800000|2023-06-09 02:30:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|48
1686278100000|2023-06-09 02:35:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|26
1686278400000|2023-06-09 02:40:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|28
1686278700000|2023-06-09 02:45:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|33
1686279000000|2023-06-09 02:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|29
1686279300000|2023-06-09 02:55:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|12
1686279900000|2023-06-09 03:05:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|11
1686280200000|2023-06-09 03:10:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|15
1686280500000|2023-06-09 03:15:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|24
1686280800000|2023-06-09 03:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|57
1686281100000|2023-06-09 03:25:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|14
1686281400000|2023-06-09 03:30:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|10
1686281700000|2023-06-09 03:35:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|28
1686282000000|2023-06-09 03:40:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|20
1686282300000|2023-06-09 03:45:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1686282600000|2023-06-09 03:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|8
1686283200000|2023-06-09 04:00:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1686283500000|2023-06-09 04:05:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|11
1686283800000|2023-06-09 04:10:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|30
1686284100000|2023-06-09 04:15:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|18
1686284400000|2023-06-09 04:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686285600000|2023-06-09 04:40:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|32
1686286200000|2023-06-09 04:50:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|53
1686287100000|2023-06-09 05:05:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|10
1686287400000|2023-06-09 05:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|50
1686287700000|2023-06-09 05:15:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|14
1686288000000|2023-06-09 05:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|4
1686288300000|2023-06-09 05:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|8
1686288600000|2023-06-09 05:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|21
1686289200000|2023-06-09 05:40:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1686289500000|2023-06-09 05:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|14
1686289800000|2023-06-09 05:50:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|10
1686290100000|2023-06-09 05:55:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|6
1686291300000|2023-06-09 06:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|9
1686291600000|2023-06-09 06:20:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|14
1686291900000|2023-06-09 06:25:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|35
1686292200000|2023-06-09 06:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|5
1686292500000|2023-06-09 06:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1686293100000|2023-06-09 06:45:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|5
1686293400000|2023-06-09 06:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|9
1686293700000|2023-06-09 06:55:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|28
1686294000000|2023-06-09 07:00:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|50
1686294600000|2023-06-09 07:10:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|3
1686294900000|2023-06-09 07:15:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|21
1686295200000|2023-06-09 07:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|23
1686295500000|2023-06-09 07:25:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|12
1686295800000|2023-06-09 07:30:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|17
1686296100000|2023-06-09 07:35:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|12
1686296400000|2023-06-09 07:40:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|30
1686296700000|2023-06-09 07:45:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|19
1686297600000|2023-06-09 08:00:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|7
1686297900000|2023-06-09 08:05:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|8
1686298200000|2023-06-09 08:10:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1686298500000|2023-06-09 08:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|7
1686299100000|2023-06-09 08:25:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|30
1686299400000|2023-06-09 08:30:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|24
1686299700000|2023-06-09 08:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1686300000000|2023-06-09 08:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|3
1686300300000|2023-06-09 08:45:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686301500000|2023-06-09 09:05:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1686301800000|2023-06-09 09:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1686302100000|2023-06-09 09:15:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|32
1686302400000|2023-06-09 09:20:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|95
1686302700000|2023-06-09 09:25:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|36
1686303000000|2023-06-09 09:30:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|11
1686303300000|2023-06-09 09:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|14
1686303600000|2023-06-09 09:40:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|15
1686303900000|2023-06-09 09:45:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|8
1686304200000|2023-06-09 09:50:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1686304800000|2023-06-09 10:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|5
1686305400000|2023-06-09 10:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|13
1686305700000|2023-06-09 10:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1686306000000|2023-06-09 10:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|13
1686306300000|2023-06-09 10:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|11
1686306600000|2023-06-09 10:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|5
1686306900000|2023-06-09 10:35:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|28
1686307200000|2023-06-09 10:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|13
1686307500000|2023-06-09 10:45:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1686308100000|2023-06-09 10:55:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|5
1686308400000|2023-06-09 11:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|11
1686309000000|2023-06-09 11:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1686309300000|2023-06-09 11:15:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1686309600000|2023-06-09 11:20:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686309900000|2023-06-09 11:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1686310200000|2023-06-09 11:30:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1686310500000|2023-06-09 11:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1686311100000|2023-06-09 11:45:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|15
1686311700000|2023-06-09 11:55:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1686312600000|2023-06-09 12:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1686313500000|2023-06-09 12:25:00|6.86|6.76|6.91|6.81|6.95|6.85|6.86|6.76|54
1686313800000|2023-06-09 12:30:00|6.9|6.8|6.95|6.85|6.95|6.85|6.9|6.8|58
1686314100000|2023-06-09 12:35:00|6.94|6.84|6.99|6.89|7.01|6.91|6.94|6.84|60
1686314400000|2023-06-09 12:40:00|7|6.9|6.99|6.89|7|6.9|6.96|6.86|62
1686314700000|2023-06-09 12:45:00|6.98|6.88|7.02|6.92|7.03|6.93|6.98|6.88|59
1686315000000|2023-06-09 12:50:00|7.01|6.91|7.03|6.93|7.03|6.93|7|6.9|49
1686315300000|2023-06-09 12:55:00|7.02|6.92|7.06|6.96|7.06|6.96|7.02|6.92|69
1686315600000|2023-06-09 13:00:00|7.05|6.95|7.11|7.01|7.11|7.01|7.05|6.95|55
1686315900000|2023-06-09 13:05:00|7.1|7|7.13|7.03|7.17|7.07|7.1|7|86
1686316200000|2023-06-09 13:10:00|7.12|7.02|7.11|7.01|7.14|7.04|7.1|7|66
1686316500000|2023-06-09 13:15:00|7.12|7.02|7.14|7.04|7.15|7.05|7.12|7.02|55
1686316800000|2023-06-09 13:20:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|21
1686317100000|2023-06-09 13:25:00|7.14|7.04|7.13|7.03|7.15|7.05|7.12|7.02|56
1686317400000|2023-06-09 13:30:00|7.12|7.02|7.1|7|7.13|7.03|7.08|6.98|169
1686317700000|2023-06-09 13:35:00|7.09|6.99|7.09|6.99|7.11|7.01|7.08|6.98|59
1686318000000|2023-06-09 13:40:00|7.1|7|7.1|7|7.13|7.03|7.09|6.99|25
1686318300000|2023-06-09 13:45:00|7.11|7.01|7.1|7|7.13|7.03|7.1|7|36
1686318600000|2023-06-09 13:50:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|42
1686318900000|2023-06-09 13:55:00|7.09|6.99|7.08|6.98|7.11|7.01|7.07|6.97|30
1686319200000|2023-06-09 14:00:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|76
1686319500000|2023-06-09 14:05:00|7.07|6.97|7.03|6.93|7.07|6.97|7.03|6.93|67
1686319800000|2023-06-09 14:10:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|54
1686320100000|2023-06-09 14:15:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|19
1686320400000|2023-06-09 14:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|7
1686320700000|2023-06-09 14:25:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|16
1686321000000|2023-06-09 14:30:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|4
1686321300000|2023-06-09 14:35:00|7|6.9|7|6.9|7.01|6.91|7|6.9|41
1686321600000|2023-06-09 14:40:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|47
1686321900000|2023-06-09 14:45:00|6.98|6.88|7|6.9|7.01|6.91|6.98|6.88|33
1686322200000|2023-06-09 14:50:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|7
1686322500000|2023-06-09 14:55:00|7.02|6.92|7.01|6.91|7.03|6.93|7|6.9|18
1686322800000|2023-06-09 15:00:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|18
1686323100000|2023-06-09 15:05:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|29
1686323400000|2023-06-09 15:10:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|85
1686323700000|2023-06-09 15:15:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|41
1686324000000|2023-06-09 15:20:00|7.01|6.91|7.01|6.91|7.03|6.93|7|6.9|61
1686324300000|2023-06-09 15:25:00|7|6.9|6.98|6.88|7.01|6.91|6.98|6.88|53
1686324600000|2023-06-09 15:30:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|43
1686324900000|2023-06-09 15:35:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|41
1686325200000|2023-06-09 15:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|106
1686325500000|2023-06-09 15:45:00|6.97|6.87|6.95|6.85|6.97|6.87|6.94|6.84|61
1686325800000|2023-06-09 15:50:00|6.94|6.84|6.94|6.84|6.96|6.86|6.93|6.83|45
1686326100000|2023-06-09 15:55:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|32
1686326400000|2023-06-09 16:00:00|6.93|6.83|6.94|6.84|6.94|6.84|6.91|6.81|40
1686326700000|2023-06-09 16:05:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|66
1686327000000|2023-06-09 16:10:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|30
1686327300000|2023-06-09 16:15:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|35
1686327600000|2023-06-09 16:20:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|3
1686327900000|2023-06-09 16:25:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|35
1686328200000|2023-06-09 16:30:00|6.94|6.84|6.94|6.84|6.95|6.85|6.92|6.82|19
1686328500000|2023-06-09 16:35:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|9
1686328800000|2023-06-09 16:40:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|25
1686329100000|2023-06-09 16:45:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|8
1686329400000|2023-06-09 16:50:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|25
1686329700000|2023-06-09 16:55:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|78
1686330000000|2023-06-09 17:00:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|8
1686330300000|2023-06-09 17:05:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|27
1686330600000|2023-06-09 17:10:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|59
1686330900000|2023-06-09 17:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|63
1686331200000|2023-06-09 17:20:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|11
1686331500000|2023-06-09 17:25:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|41
1686331800000|2023-06-09 17:30:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|14
1686332400000|2023-06-09 17:40:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|5
1686332700000|2023-06-09 17:45:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|40
1686333000000|2023-06-09 17:50:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|12
1686333300000|2023-06-09 17:55:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|13
1686333600000|2023-06-09 18:00:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|23
1686333900000|2023-06-09 18:05:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|13
1686334200000|2023-06-09 18:10:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|47
1686334800000|2023-06-09 18:20:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|77
1686335100000|2023-06-09 18:25:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|47
1686335400000|2023-06-09 18:30:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|58
1686335700000|2023-06-09 18:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|15
1686336000000|2023-06-09 18:40:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|40
1686336300000|2023-06-09 18:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|49
1686336600000|2023-06-09 18:50:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|20
1686337200000|2023-06-09 19:00:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|48
1686337500000|2023-06-09 19:05:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|39
1686337800000|2023-06-09 19:10:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|47
1686338100000|2023-06-09 19:15:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|20
1686338400000|2023-06-09 19:20:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|5
1686338700000|2023-06-09 19:25:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|28
1686339000000|2023-06-09 19:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|11
1686339300000|2023-06-09 19:35:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|21
1686339600000|2023-06-09 19:40:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|28
1686339900000|2023-06-09 19:45:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|13
1686340200000|2023-06-09 19:50:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|23
1686340500000|2023-06-09 19:55:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|35
1686340800000|2023-06-09 20:00:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|35
1686341100000|2023-06-09 20:05:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|19
1686341400000|2023-06-09 20:10:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|28
1686341700000|2023-06-09 20:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1686342000000|2023-06-09 20:20:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|4
1686342300000|2023-06-09 20:25:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|2
1686342600000|2023-06-09 20:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|3
1686342900000|2023-06-09 20:35:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|5
1686343200000|2023-06-09 20:40:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|7
1686343500000|2023-06-09 20:45:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|28
1686343800000|2023-06-09 20:50:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|19
1686344100000|2023-06-09 20:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|9
1686378900000|2023-06-10 06:35:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1686380400000|2023-06-10 07:00:00|6.03|5.93|6.01|5.91|6.04|5.94|6|5.9|65
1686380700000|2023-06-10 07:05:00|6.02|5.92|6.02|5.92|6.03|5.93|5.99|5.89|37
1686381000000|2023-06-10 07:10:00|6.03|5.93|6.04|5.94|6.04|5.94|6|5.9|40
1686381300000|2023-06-10 07:15:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|19
1686381600000|2023-06-10 07:20:00|6.02|5.92|6.05|5.95|6.06|5.96|6.01|5.91|46
1686381900000|2023-06-10 07:25:00|6.06|5.96|6.09|5.99|6.09|5.99|6.06|5.96|50
1686382200000|2023-06-10 07:30:00|6.08|5.98|6.08|5.98|6.09|5.99|6.06|5.96|31
1686382500000|2023-06-10 07:35:00|6.07|5.97|6.06|5.96|6.08|5.98|6.05|5.95|10
1686382800000|2023-06-10 07:40:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|12
1686383100000|2023-06-10 07:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|15
1686383400000|2023-06-10 07:50:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|29
1686383700000|2023-06-10 07:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|11
1686384000000|2023-06-10 08:00:00|6.06|5.96|6.04|5.94|6.08|5.98|6.01|5.91|89
1686384300000|2023-06-10 08:05:00|6.05|5.95|6.04|5.94|6.05|5.95|6.02|5.92|56
1686384600000|2023-06-10 08:10:00|6.03|5.93|6.06|5.96|6.06|5.96|6.03|5.93|68
1686384900000|2023-06-10 08:15:00|6.05|5.95|6.03|5.93|6.06|5.96|6.03|5.93|27
1686385200000|2023-06-10 08:20:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|50
1686385500000|2023-06-10 08:25:00|6.04|5.94|6.07|5.97|6.07|5.97|6.03|5.93|52
1686385800000|2023-06-10 08:30:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|39
1686386100000|2023-06-10 08:35:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|5
1686386400000|2023-06-10 08:40:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|7
1686386700000|2023-06-10 08:45:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|6
1686387000000|2023-06-10 08:50:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1686387300000|2023-06-10 08:55:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|19
1686387600000|2023-06-10 09:00:00|6.08|5.98|6.04|5.94|6.08|5.98|6.04|5.94|19
1686387900000|2023-06-10 09:05:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|5
1686388200000|2023-06-10 09:10:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|41
1686388500000|2023-06-10 09:15:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|29
1686388800000|2023-06-10 09:20:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|10
1686389100000|2023-06-10 09:25:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|14
1686389400000|2023-06-10 09:30:00|6.02|5.92|6.04|5.94|6.05|5.95|6.02|5.92|11
1686389700000|2023-06-10 09:35:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|10
1686390000000|2023-06-10 09:40:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|4
1686390300000|2023-06-10 09:45:00|6.03|5.93|6.05|5.95|6.05|5.95|6.03|5.93|35
1686390600000|2023-06-10 09:50:00|6.04|5.94|6.02|5.92|6.05|5.95|6.02|5.92|39
1686390900000|2023-06-10 09:55:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|13
1686391200000|2023-06-10 10:00:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|24
1686391500000|2023-06-10 10:05:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|5
1686391800000|2023-06-10 10:10:00|6.03|5.93|6|5.9|6.03|5.93|5.99|5.89|26
1686392100000|2023-06-10 10:15:00|5.99|5.89|6.02|5.92|6.02|5.92|5.99|5.89|32
1686392400000|2023-06-10 10:20:00|6.01|5.91|5.99|5.89|6.02|5.92|5.98|5.88|27
1686392700000|2023-06-10 10:25:00|6|5.9|6|5.9|6|5.9|5.99|5.89|41
1686393000000|2023-06-10 10:30:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|32
1686393300000|2023-06-10 10:35:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|26
1686393600000|2023-06-10 10:40:00|6.01|5.91|6.01|5.91|6.01|5.91|5.99|5.89|27
1686393900000|2023-06-10 10:45:00|6|5.9|6.02|5.92|6.02|5.92|6|5.9|9
1686394200000|2023-06-10 10:50:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|10
1686394500000|2023-06-10 10:55:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|29
1686394800000|2023-06-10 11:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|15
1686395100000|2023-06-10 11:05:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|10
1686395400000|2023-06-10 11:10:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|6
1686395700000|2023-06-10 11:15:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|13
1686396000000|2023-06-10 11:20:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|5
1686396300000|2023-06-10 11:25:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|11
1686396600000|2023-06-10 11:30:00|6|5.9|6|5.9|6.01|5.91|6|5.9|35
1686396900000|2023-06-10 11:35:00|6.01|5.91|6.02|5.92|6.02|5.92|6|5.9|24
1686397200000|2023-06-10 11:40:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|9
1686397500000|2023-06-10 11:45:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|30
1686397800000|2023-06-10 11:50:00|6.04|5.94|6.06|5.96|6.06|5.96|6.03|5.93|19
1686398100000|2023-06-10 11:55:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|13
1686398400000|2023-06-10 12:00:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|14
1686398700000|2023-06-10 12:05:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|11
1686399000000|2023-06-10 12:10:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|25
1686399300000|2023-06-10 12:15:00|6.02|5.92|6.01|5.91|6.02|5.92|6|5.9|30
1686399600000|2023-06-10 12:20:00|6|5.9|5.99|5.89|6.01|5.91|5.99|5.89|24
1686399900000|2023-06-10 12:25:00|6|5.9|6|5.9|6|5.9|5.99|5.89|7
1686400200000|2023-06-10 12:30:00|6.01|5.91|6.02|5.92|6.03|5.93|6|5.9|8
1686400500000|2023-06-10 12:35:00|6.01|5.91|5.99|5.89|6.01|5.91|5.98|5.88|31
1686400800000|2023-06-10 12:40:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|6
1686401100000|2023-06-10 12:45:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|20
1686401400000|2023-06-10 12:50:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1686401700000|2023-06-10 12:55:00|5.98|5.88|5.95|5.85|5.99|5.89|5.94|5.84|26
1686402000000|2023-06-10 13:00:00|5.96|5.86|5.95|5.85|5.97|5.87|5.93|5.83|58
1686402300000|2023-06-10 13:05:00|5.96|5.86|5.94|5.84|5.97|5.87|5.94|5.84|55
1686402600000|2023-06-10 13:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.92|5.82|32
1686402900000|2023-06-10 13:15:00|5.95|5.85|5.98|5.88|5.98|5.88|5.94|5.84|12
1686403200000|2023-06-10 13:20:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|28
1686403500000|2023-06-10 13:25:00|5.99|5.89|6.01|5.91|6.01|5.91|5.98|5.88|59
1686403800000|2023-06-10 13:30:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|39
1686404100000|2023-06-10 13:35:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|13
1686404400000|2023-06-10 13:40:00|6.02|5.92|6.02|5.92|6.02|5.92|6|5.9|33
1686404700000|2023-06-10 13:45:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|22
1686405000000|2023-06-10 13:50:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|5
1686405300000|2023-06-10 13:55:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|34
1686405600000|2023-06-10 14:00:00|6.02|5.92|6.06|5.96|6.07|5.97|6.01|5.91|33
1686405900000|2023-06-10 14:05:00|6.05|5.95|6.01|5.91|6.06|5.96|6.01|5.91|45
1686406200000|2023-06-10 14:10:00|6.02|5.92|6.04|5.94|6.04|5.94|6.01|5.91|39
1686406500000|2023-06-10 14:15:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|45
1686406800000|2023-06-10 14:20:00|6.04|5.94|6.04|5.94|6.05|5.95|6.02|5.92|43
1686407100000|2023-06-10 14:25:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|24
1686407400000|2023-06-10 14:30:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|23
1686407700000|2023-06-10 14:35:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|30
1686408000000|2023-06-10 14:40:00|6.08|5.98|6.08|5.98|6.09|5.99|6.06|5.96|15
1686408300000|2023-06-10 14:45:00|6.07|5.97|6.05|5.95|6.08|5.98|6.04|5.94|59
1686408600000|2023-06-10 14:50:00|6.04|5.94|6.06|5.96|6.06|5.96|6.04|5.94|23
1686408900000|2023-06-10 14:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|15
1686409200000|2023-06-10 15:00:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|23
1686409500000|2023-06-10 15:05:00|6.05|5.95|6.08|5.98|6.08|5.98|6.05|5.95|12
1686409800000|2023-06-10 15:10:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|18
1686410100000|2023-06-10 15:15:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|31
1686410400000|2023-06-10 15:20:00|6.06|5.96|6.06|5.96|6.08|5.98|6.06|5.96|13
1686410700000|2023-06-10 15:25:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|16
1686411000000|2023-06-10 15:30:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|26
1686411300000|2023-06-10 15:35:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|10
1686411600000|2023-06-10 15:40:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|9
1686411900000|2023-06-10 15:45:00|6.08|5.98|6.09|5.99|6.09|5.99|6.07|5.97|22
1686412200000|2023-06-10 15:50:00|6.08|5.98|6.06|5.96|6.09|5.99|6.05|5.95|27
1686412500000|2023-06-10 15:55:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|37
1686412800000|2023-06-10 16:00:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|27
1686413100000|2023-06-10 16:05:00|6.07|5.97|6.09|5.99|6.1|6|6.07|5.97|37
1686413400000|2023-06-10 16:10:00|6.08|5.98|6.06|5.96|6.09|5.99|6.06|5.96|31
1686413700000|2023-06-10 16:15:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|44
1686414000000|2023-06-10 16:20:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|2
1686414300000|2023-06-10 16:25:00|6.09|5.99|6.08|5.98|6.09|5.99|6.07|5.97|20
1686414600000|2023-06-10 16:30:00|6.09|5.99|6.1|6|6.13|6.03|6.08|5.98|40
1686414900000|2023-06-10 16:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.09|5.99|45
1686415200000|2023-06-10 16:40:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|45
1686415500000|2023-06-10 16:45:00|6.11|6.01|6.12|6.02|6.12|6.02|6.09|5.99|38
1686415800000|2023-06-10 16:50:00|6.11|6.01|6.12|6.02|6.14|6.04|6.11|6.01|26
1686416100000|2023-06-10 16:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|19
1686416400000|2023-06-10 17:00:00|6.12|6.02|6.12|6.02|6.13|6.03|6.07|5.97|75
1686416700000|2023-06-10 17:05:00|6.13|6.03|6.17|6.07|6.21|6.11|6.12|6.02|93
1686417000000|2023-06-10 17:10:00|6.16|6.06|6.15|6.05|6.18|6.08|6.13|6.03|58
1686417300000|2023-06-10 17:15:00|6.14|6.04|6.18|6.08|6.19|6.09|6.13|6.03|51
1686417600000|2023-06-10 17:20:00|6.17|6.07|6.19|6.09|6.19|6.09|6.16|6.06|89
1686417900000|2023-06-10 17:25:00|6.18|6.08|6.18|6.08|6.19|6.09|6.16|6.06|65
1686418200000|2023-06-10 17:30:00|6.19|6.09|6.26|6.16|6.26|6.16|6.18|6.08|96
1686418500000|2023-06-10 17:35:00|6.25|6.15|6.27|6.17|6.27|6.17|6.24|6.14|119
1686418800000|2023-06-10 17:40:00|6.28|6.18|6.31|6.21|6.31|6.21|6.27|6.17|110
1686419100000|2023-06-10 17:45:00|6.3|6.2|6.24|6.14|6.31|6.21|6.23|6.13|147
1686419400000|2023-06-10 17:50:00|6.25|6.15|6.25|6.15|6.27|6.17|6.21|6.11|73
1686419700000|2023-06-10 17:55:00|6.26|6.16|6.27|6.17|6.28|6.18|6.25|6.15|32
1686420000000|2023-06-10 18:00:00|6.28|6.18|6.25|6.15|6.29|6.19|6.22|6.12|66
1686420300000|2023-06-10 18:05:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|42
1686420600000|2023-06-10 18:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|49
1686420900000|2023-06-10 18:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|66
1686421200000|2023-06-10 18:20:00|6.21|6.11|6.11|6.01|6.24|6.14|6.07|5.97|135
1686421500000|2023-06-10 18:25:00|6.1|6|6.14|6.04|6.15|6.05|6.07|5.97|139
1686421800000|2023-06-10 18:30:00|6.13|6.03|6.18|6.08|6.19|6.09|6.13|6.03|74
1686422100000|2023-06-10 18:35:00|6.19|6.09|6.17|6.07|6.21|6.11|6.16|6.06|95
1686422400000|2023-06-10 18:40:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|67
1686422700000|2023-06-10 18:45:00|6.19|6.09|6.17|6.07|6.19|6.09|6.17|6.07|67
1686423000000|2023-06-10 18:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.16|6.06|37
1686423300000|2023-06-10 18:55:00|6.17|6.07|6.15|6.05|6.19|6.09|6.15|6.05|59
1686423600000|2023-06-10 19:00:00|6.16|6.06|6.17|6.07|6.18|6.08|6.15|6.05|46
1686423900000|2023-06-10 19:05:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|8
1686424200000|2023-06-10 19:10:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|30
1686424500000|2023-06-10 19:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.13|6.03|34
1686424800000|2023-06-10 19:20:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|22
1686425100000|2023-06-10 19:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|5
1686425400000|2023-06-10 19:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1686425700000|2023-06-10 19:35:00|6.16|6.06|6.17|6.07|6.18|6.08|6.15|6.05|24
1686426000000|2023-06-10 19:40:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|6
1686426300000|2023-06-10 19:45:00|6.18|6.08|6.19|6.09|6.19|6.09|6.16|6.06|22
1686426600000|2023-06-10 19:50:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1686426900000|2023-06-10 19:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|39
1686427200000|2023-06-10 20:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|14
1686427500000|2023-06-10 20:05:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|19
1686427800000|2023-06-10 20:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|19
1686428100000|2023-06-10 20:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|15
1686428400000|2023-06-10 20:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1686428700000|2023-06-10 20:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|16
1686429000000|2023-06-10 20:30:00|6.21|6.11|6.22|6.12|6.23|6.13|6.18|6.08|44
1686429300000|2023-06-10 20:35:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|17
1686429600000|2023-06-10 20:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|11
1686429900000|2023-06-10 20:45:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|19
1686430200000|2023-06-10 20:50:00|6.2|6.1|6.2|6.1|6.21|6.11|6.18|6.08|43
1686430500000|2023-06-10 20:55:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|9
1686430800000|2023-06-10 21:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|20
1686431100000|2023-06-10 21:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|25
1686431400000|2023-06-10 21:10:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|16
1686431700000|2023-06-10 21:15:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|6
1686432000000|2023-06-10 21:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|7
1686432300000|2023-06-10 21:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|10
1686432600000|2023-06-10 21:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1686432900000|2023-06-10 21:35:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|3
1686433200000|2023-06-10 21:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1686433500000|2023-06-10 21:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|14
1686433800000|2023-06-10 21:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1686434100000|2023-06-10 21:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|13
1686434400000|2023-06-10 22:00:00|6.2|6.1|6.22|6.12|6.22|6.12|6.19|6.09|13
1686434700000|2023-06-10 22:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1686435000000|2023-06-10 22:10:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|16
1686435300000|2023-06-10 22:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1686435600000|2023-06-10 22:20:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|17
1686435900000|2023-06-10 22:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|13
1686436200000|2023-06-10 22:30:00|6.24|6.14|6.27|6.17|6.27|6.17|6.24|6.14|20
1686436500000|2023-06-10 22:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|10
1686436800000|2023-06-10 22:40:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|14
1686437100000|2023-06-10 22:45:00|6.28|6.18|6.26|6.16|6.29|6.19|6.26|6.16|31
1686437400000|2023-06-10 22:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1686437700000|2023-06-10 22:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|10
1686438000000|2023-06-10 23:00:00|6.28|6.18|6.26|6.16|6.28|6.18|6.25|6.15|19
1686438300000|2023-06-10 23:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|32
1686438600000|2023-06-10 23:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|14
1686438900000|2023-06-10 23:15:00|6.25|6.15|6.25|6.15|6.27|6.17|6.25|6.15|15
1686439200000|2023-06-10 23:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1686439500000|2023-06-10 23:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|19
1686439800000|2023-06-10 23:30:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|8
1686440100000|2023-06-10 23:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|14
1686440400000|2023-06-10 23:40:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|9
1686440700000|2023-06-10 23:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1686441000000|2023-06-10 23:50:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|8
1686441600000|2023-06-11 00:00:00|6.24|6.14|6.22|6.12|6.25|6.15|6.21|6.11|51
1686441900000|2023-06-11 00:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|28
1686442200000|2023-06-11 00:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|9
1686442500000|2023-06-11 00:15:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|11
1686442800000|2023-06-11 00:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|19
1686443100000|2023-06-11 00:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|16
1686443400000|2023-06-11 00:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1686443700000|2023-06-11 00:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|7
1686444000000|2023-06-11 00:40:00|6.22|6.12|6.19|6.09|6.23|6.13|6.19|6.09|28
1686444300000|2023-06-11 00:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|18
1686444600000|2023-06-11 00:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|17
1686444900000|2023-06-11 00:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|15
1686445200000|2023-06-11 01:00:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|23
1686445500000|2023-06-11 01:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|9
1686445800000|2023-06-11 01:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|12
1686446100000|2023-06-11 01:15:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|14
1686446400000|2023-06-11 01:20:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|18
1686446700000|2023-06-11 01:25:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|27
1686447000000|2023-06-11 01:30:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|9
1686447300000|2023-06-11 01:35:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|32
1686447600000|2023-06-11 01:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|10
1686447900000|2023-06-11 01:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|20
1686448200000|2023-06-11 01:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1686448500000|2023-06-11 01:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|9
1686448800000|2023-06-11 02:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1686449100000|2023-06-11 02:05:00|6.22|6.12|6.2|6.1|6.22|6.12|6.19|6.09|13
1686449400000|2023-06-11 02:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1686449700000|2023-06-11 02:15:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1686450000000|2023-06-11 02:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|16
1686450300000|2023-06-11 02:25:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|6
1686450600000|2023-06-11 02:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|15
1686450900000|2023-06-11 02:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1686451200000|2023-06-11 02:40:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|12
1686451500000|2023-06-11 02:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|10
1686451800000|2023-06-11 02:50:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|14
1686452100000|2023-06-11 02:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686452400000|2023-06-11 03:00:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|7
1686452700000|2023-06-11 03:05:00|6.22|6.12|6.2|6.1|6.22|6.12|6.19|6.09|15
1686453000000|2023-06-11 03:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|9
1686453300000|2023-06-11 03:15:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|7
1686453600000|2023-06-11 03:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1686454200000|2023-06-11 03:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1686454500000|2023-06-11 03:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1686454800000|2023-06-11 03:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|6
1686455100000|2023-06-11 03:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1686455400000|2023-06-11 03:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|9
1686455700000|2023-06-11 03:55:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|5
1686456000000|2023-06-11 04:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1686456300000|2023-06-11 04:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1686456600000|2023-06-11 04:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1686456900000|2023-06-11 04:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1686457200000|2023-06-11 04:20:00|6.2|6.1|6.18|6.08|6.2|6.1|6.16|6.06|23
1686457500000|2023-06-11 04:25:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|8
1686457800000|2023-06-11 04:30:00|6.19|6.09|6.21|6.11|6.22|6.12|6.18|6.08|19
1686458100000|2023-06-11 04:35:00|6.22|6.12|6.29|6.19|6.34|6.24|6.22|6.12|89
1686458400000|2023-06-11 04:40:00|6.28|6.18|6.27|6.17|6.29|6.19|6.24|6.14|52
1686458700000|2023-06-11 04:45:00|6.26|6.16|6.26|6.16|6.28|6.18|6.25|6.15|53
1686459000000|2023-06-11 04:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|26
1686459300000|2023-06-11 04:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|17
1686459600000|2023-06-11 05:00:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|19
1686459900000|2023-06-11 05:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|18
1686460200000|2023-06-11 05:10:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|7
1686460500000|2023-06-11 05:15:00|6.26|6.16|6.24|6.14|6.26|6.16|6.23|6.13|21
1686460800000|2023-06-11 05:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1686461100000|2023-06-11 05:25:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|22
1686461400000|2023-06-11 05:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|17
1686461700000|2023-06-11 05:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|10
1686462000000|2023-06-11 05:40:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1686462300000|2023-06-11 05:45:00|6.26|6.16|6.24|6.14|6.26|6.16|6.24|6.14|9
1686462600000|2023-06-11 05:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1686462900000|2023-06-11 05:55:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|10
1686463200000|2023-06-11 06:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|25
1686463500000|2023-06-11 06:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1686463800000|2023-06-11 06:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1686464100000|2023-06-11 06:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1686464400000|2023-06-11 06:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1686464700000|2023-06-11 06:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1686465000000|2023-06-11 06:30:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|18
1686465300000|2023-06-11 06:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|8
1686465600000|2023-06-11 06:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1686465900000|2023-06-11 06:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1686466200000|2023-06-11 06:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1686466500000|2023-06-11 06:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1686466800000|2023-06-11 07:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|9
1686467100000|2023-06-11 07:05:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|10
1686467400000|2023-06-11 07:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1686467700000|2023-06-11 07:15:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|4
1686468000000|2023-06-11 07:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|12
1686468300000|2023-06-11 07:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1686468600000|2023-06-11 07:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|9
1686468900000|2023-06-11 07:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|16
1686469200000|2023-06-11 07:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|8
1686469500000|2023-06-11 07:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.22|6.12|35
1686469800000|2023-06-11 07:50:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|16
1686470400000|2023-06-11 08:00:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|23
1686470700000|2023-06-11 08:05:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|11
1686471000000|2023-06-11 08:10:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|10
1686471300000|2023-06-11 08:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1686471600000|2023-06-11 08:20:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|10
1686471900000|2023-06-11 08:25:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|7
1686472200000|2023-06-11 08:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.23|6.13|9
1686472500000|2023-06-11 08:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1686472800000|2023-06-11 08:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1686473100000|2023-06-11 08:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1686473400000|2023-06-11 08:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1686473700000|2023-06-11 08:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|9
1686474000000|2023-06-11 09:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1686474300000|2023-06-11 09:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|11
1686474600000|2023-06-11 09:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1686474900000|2023-06-11 09:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|12
1686475200000|2023-06-11 09:20:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|12
1686475500000|2023-06-11 09:25:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|3
1686475800000|2023-06-11 09:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1686476400000|2023-06-11 09:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1686476700000|2023-06-11 09:45:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|10
1686477000000|2023-06-11 09:50:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|18
1686477300000|2023-06-11 09:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|9
1686477600000|2023-06-11 10:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1686477900000|2023-06-11 10:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1686478500000|2023-06-11 10:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1686479100000|2023-06-11 10:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1686479400000|2023-06-11 10:30:00|6.24|6.14|6.26|6.16|6.26|6.16|6.24|6.14|5
1686479700000|2023-06-11 10:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|14
1686480000000|2023-06-11 10:40:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|22
1686480300000|2023-06-11 10:45:00|6.27|6.17|6.27|6.17|6.29|6.19|6.27|6.17|23
1686480600000|2023-06-11 10:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|9
1686480900000|2023-06-11 10:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1686481200000|2023-06-11 11:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.24|6.14|13
1686481500000|2023-06-11 11:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|15
1686482100000|2023-06-11 11:15:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|8
1686482400000|2023-06-11 11:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|9
1686482700000|2023-06-11 11:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1686483000000|2023-06-11 11:30:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|4
1686483300000|2023-06-11 11:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|15
1686483600000|2023-06-11 11:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1686483900000|2023-06-11 11:45:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|11
1686484200000|2023-06-11 11:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1686484500000|2023-06-11 11:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1686484800000|2023-06-11 12:00:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1686485100000|2023-06-11 12:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1686485400000|2023-06-11 12:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1686485700000|2023-06-11 12:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1686486000000|2023-06-11 12:20:00|6.26|6.16|6.28|6.18|6.28|6.18|6.26|6.16|15
1686486300000|2023-06-11 12:25:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1686486600000|2023-06-11 12:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|11
1686486900000|2023-06-11 12:35:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|3
1686487500000|2023-06-11 12:45:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|8
1686487800000|2023-06-11 12:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1686488100000|2023-06-11 12:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|19
1686488400000|2023-06-11 13:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1686488700000|2023-06-11 13:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1686489000000|2023-06-11 13:10:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1686489300000|2023-06-11 13:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|9
1686489600000|2023-06-11 13:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|7
1686489900000|2023-06-11 13:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|14
1686490200000|2023-06-11 13:30:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|12
1686490500000|2023-06-11 13:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1686490800000|2023-06-11 13:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1686491100000|2023-06-11 13:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.2|6.1|49
1686491400000|2023-06-11 13:50:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|8
1686491700000|2023-06-11 13:55:00|6.2|6.1|6.22|6.12|6.23|6.13|6.19|6.09|41
1686492000000|2023-06-11 14:00:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|21
1686492300000|2023-06-11 14:05:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|24
1686492600000|2023-06-11 14:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|13
1686492900000|2023-06-11 14:15:00|6.23|6.13|6.24|6.14|6.26|6.16|6.23|6.13|16
1686493200000|2023-06-11 14:20:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|11
1686493500000|2023-06-11 14:25:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|3
1686493800000|2023-06-11 14:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1686494400000|2023-06-11 14:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686494700000|2023-06-11 14:45:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|18
1686495000000|2023-06-11 14:50:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|11
1686495300000|2023-06-11 14:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|11
1686495600000|2023-06-11 15:00:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|6
1686495900000|2023-06-11 15:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|15
1686496200000|2023-06-11 15:10:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|10
1686496500000|2023-06-11 15:15:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|13
1686496800000|2023-06-11 15:20:00|6.22|6.12|6.19|6.09|6.22|6.12|6.19|6.09|14
1686497100000|2023-06-11 15:25:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|9
1686497400000|2023-06-11 15:30:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|6
1686497700000|2023-06-11 15:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|6
1686498000000|2023-06-11 15:40:00|6.19|6.09|6.17|6.07|6.19|6.09|6.17|6.07|29
1686498300000|2023-06-11 15:45:00|6.18|6.08|6.19|6.09|6.19|6.09|6.17|6.07|10
1686498600000|2023-06-11 15:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1686498900000|2023-06-11 15:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1686499200000|2023-06-11 16:00:00|6.19|6.09|6.2|6.1|6.21|6.11|6.18|6.08|10
1686499500000|2023-06-11 16:05:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|25
1686499800000|2023-06-11 16:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|15
1686500100000|2023-06-11 16:15:00|6.21|6.11|6.22|6.12|6.23|6.13|6.2|6.1|34
1686500400000|2023-06-11 16:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.21|6.11|38
1686500700000|2023-06-11 16:25:00|6.25|6.15|6.23|6.13|6.25|6.15|6.22|6.12|13
1686501000000|2023-06-11 16:30:00|6.22|6.12|6.24|6.14|6.25|6.15|6.22|6.12|27
1686501300000|2023-06-11 16:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|17
1686501600000|2023-06-11 16:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|10
1686501900000|2023-06-11 16:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|23
1686502500000|2023-06-11 16:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|11
1686503100000|2023-06-11 17:05:00|6.24|6.14|6.27|6.17|6.27|6.17|6.23|6.13|10
1686503400000|2023-06-11 17:10:00|6.26|6.16|6.25|6.15|6.27|6.17|6.25|6.15|4
1686503700000|2023-06-11 17:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1686504000000|2023-06-11 17:20:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|5
1686504300000|2023-06-11 17:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|6
1686504600000|2023-06-11 17:30:00|6.24|6.14|6.26|6.16|6.27|6.17|6.24|6.14|13
1686504900000|2023-06-11 17:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|21
1686505200000|2023-06-11 17:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|27
1686505500000|2023-06-11 17:45:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|17
1686505800000|2023-06-11 17:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|7
1686506100000|2023-06-11 17:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1686506400000|2023-06-11 18:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1686506700000|2023-06-11 18:05:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|30
1686507000000|2023-06-11 18:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1686507300000|2023-06-11 18:15:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|16
1686507600000|2023-06-11 18:20:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|14
1686507900000|2023-06-11 18:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1686508200000|2023-06-11 18:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1686508500000|2023-06-11 18:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1686508800000|2023-06-11 18:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1686509400000|2023-06-11 18:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|49
1686509700000|2023-06-11 18:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1686510000000|2023-06-11 19:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|7
1686510300000|2023-06-11 19:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1686510600000|2023-06-11 19:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1686510900000|2023-06-11 19:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|15
1686511200000|2023-06-11 19:20:00|6.25|6.15|6.27|6.17|6.28|6.18|6.24|6.14|19
1686511500000|2023-06-11 19:25:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1686511800000|2023-06-11 19:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1686512100000|2023-06-11 19:35:00|6.28|6.18|6.28|6.18|6.28|6.18|6.26|6.16|13
1686512400000|2023-06-11 19:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1686512700000|2023-06-11 19:45:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|14
1686513000000|2023-06-11 19:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1686513300000|2023-06-11 19:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1686513600000|2023-06-11 20:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|8
1686513900000|2023-06-11 20:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|14
1686514200000|2023-06-11 20:10:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|32
1686514500000|2023-06-11 20:15:00|6.3|6.2|6.27|6.17|6.3|6.2|6.27|6.17|10
1686514800000|2023-06-11 20:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1686515100000|2023-06-11 20:25:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1686515400000|2023-06-11 20:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1686515700000|2023-06-11 20:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|7
1686516000000|2023-06-11 20:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1686516300000|2023-06-11 20:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1686516900000|2023-06-11 20:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1686517200000|2023-06-11 21:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1686517500000|2023-06-11 21:05:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1686517800000|2023-06-11 21:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|9
1686518100000|2023-06-11 21:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|9
1686518700000|2023-06-11 21:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1686519000000|2023-06-11 21:30:00|6.25|6.15|6.22|6.12|6.25|6.15|6.22|6.12|12
1686519300000|2023-06-11 21:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.21|6.11|57
1686519600000|2023-06-11 21:40:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|48
1686519900000|2023-06-11 21:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|8
1686520200000|2023-06-11 21:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1686520800000|2023-06-11 22:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|15
1686521100000|2023-06-11 22:05:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|43
1686521400000|2023-06-11 22:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|13
1686522000000|2023-06-11 22:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|17
1686522300000|2023-06-11 22:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|56
1686522600000|2023-06-11 22:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|10
1686522900000|2023-06-11 22:35:00|6.23|6.13|6.21|6.11|6.24|6.14|6.21|6.11|43
1686523200000|2023-06-11 22:40:00|6.2|6.1|6.16|6.06|6.21|6.11|6.15|6.05|97
1686523500000|2023-06-11 22:45:00|6.17|6.07|6.19|6.09|6.2|6.1|6.16|6.06|49
1686523800000|2023-06-11 22:50:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|46
1686524100000|2023-06-11 22:55:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|39
1686524400000|2023-06-11 23:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|69
1686524700000|2023-06-11 23:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|30
1686525000000|2023-06-11 23:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|40
1686525300000|2023-06-11 23:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|30
1686525600000|2023-06-11 23:20:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|5
1686525900000|2023-06-11 23:25:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|28
1686526200000|2023-06-11 23:30:00|6.19|6.09|6.19|6.09|6.19|6.09|6.17|6.07|41
1686526500000|2023-06-11 23:35:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|19
1686526800000|2023-06-11 23:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|80
1686527100000|2023-06-11 23:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|58
1686527400000|2023-06-11 23:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1686527700000|2023-06-11 23:55:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|11
1686528000000|2023-06-12 00:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|22
1686528300000|2023-06-12 00:05:00|6.19|6.09|6.2|6.1|6.21|6.11|6.18|6.08|100
1686528600000|2023-06-12 00:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|30
1686528900000|2023-06-12 00:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|12
1686529200000|2023-06-12 00:20:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|24
1686529500000|2023-06-12 00:25:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|65
1686529800000|2023-06-12 00:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|7
1686530100000|2023-06-12 00:35:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|38
1686530400000|2023-06-12 00:40:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|10
1686530700000|2023-06-12 00:45:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|63
1686531000000|2023-06-12 00:50:00|6.18|6.08|6.2|6.1|6.2|6.1|6.17|6.07|57
1686531300000|2023-06-12 00:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|42
1686531600000|2023-06-12 01:00:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|40
1686531900000|2023-06-12 01:05:00|6.21|6.11|6.19|6.09|6.21|6.11|6.19|6.09|31
1686532200000|2023-06-12 01:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|36
1686532500000|2023-06-12 01:15:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|23
1686532800000|2023-06-12 01:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|38
1686533100000|2023-06-12 01:25:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|21
1686533400000|2023-06-12 01:30:00|6.2|6.1|6.17|6.07|6.2|6.1|6.17|6.07|16
1686533700000|2023-06-12 01:35:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|31
1686534000000|2023-06-12 01:40:00|6.17|6.07|6.19|6.09|6.19|6.09|6.17|6.07|27
1686534300000|2023-06-12 01:45:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|13
1686534600000|2023-06-12 01:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|21
1686534900000|2023-06-12 01:55:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|32
1686535200000|2023-06-12 02:00:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|43
1686535500000|2023-06-12 02:05:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|30
1686535800000|2023-06-12 02:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|18
1686536100000|2023-06-12 02:15:00|6.19|6.09|6.18|6.08|6.2|6.1|6.17|6.07|30
1686536400000|2023-06-12 02:20:00|6.17|6.07|6.09|5.99|6.18|6.08|6.08|5.98|137
1686536700000|2023-06-12 02:25:00|6.08|5.98|6.11|6.01|6.11|6.01|6.04|5.94|154
1686537000000|2023-06-12 02:30:00|6.1|6|6.11|6.01|6.13|6.03|6.1|6|90
1686537300000|2023-06-12 02:35:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|72
1686537600000|2023-06-12 02:40:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|31
1686537900000|2023-06-12 02:45:00|6.11|6.01|6.08|5.98|6.12|6.02|6.07|5.97|92
1686538200000|2023-06-12 02:50:00|6.07|5.97|6.11|6.01|6.11|6.01|6.06|5.96|61
1686538500000|2023-06-12 02:55:00|6.1|6|6.1|6|6.12|6.02|6.09|5.99|79
1686538800000|2023-06-12 03:00:00|6.11|6.01|6.11|6.01|6.11|6.01|6.09|5.99|45
1686539100000|2023-06-12 03:05:00|6.1|6|6.08|5.98|6.11|6.01|6.08|5.98|37
1686539400000|2023-06-12 03:10:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|40
1686539700000|2023-06-12 03:15:00|6.09|5.99|6.1|6|6.11|6.01|6.08|5.98|68
1686540000000|2023-06-12 03:20:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|69
1686540300000|2023-06-12 03:25:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|39
1686540600000|2023-06-12 03:30:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|43
1686540900000|2023-06-12 03:35:00|6.12|6.02|6.13|6.03|6.14|6.04|6.11|6.01|20
1686541200000|2023-06-12 03:40:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|64
1686541500000|2023-06-12 03:45:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|53
1686541800000|2023-06-12 03:50:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|8
1686542100000|2023-06-12 03:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1686542400000|2023-06-12 04:00:00|6.12|6.02|6.11|6.01|6.13|6.03|6.11|6.01|38
1686542700000|2023-06-12 04:05:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|35
1686543000000|2023-06-12 04:10:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1686543300000|2023-06-12 04:15:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|17
1686543600000|2023-06-12 04:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|20
1686543900000|2023-06-12 04:25:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|38
1686544200000|2023-06-12 04:30:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|6
1686544800000|2023-06-12 04:40:00|6.14|6.04|6.15|6.05|6.16|6.06|6.13|6.03|24
1686545100000|2023-06-12 04:45:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|12
1686545400000|2023-06-12 04:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|7
1686545700000|2023-06-12 04:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|7
1686546000000|2023-06-12 05:00:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1686546300000|2023-06-12 05:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|22
1686546600000|2023-06-12 05:10:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|25
1686547200000|2023-06-12 05:20:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|51
1686547500000|2023-06-12 05:25:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|22
1686547800000|2023-06-12 05:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|7
1686548100000|2023-06-12 05:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|30
1686548400000|2023-06-12 05:40:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|24
1686548700000|2023-06-12 05:45:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|42
1686549000000|2023-06-12 05:50:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|25
1686549300000|2023-06-12 05:55:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|38
1686549600000|2023-06-12 06:00:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|23
1686549900000|2023-06-12 06:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|81
1686550200000|2023-06-12 06:10:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|30
1686550500000|2023-06-12 06:15:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|33
1686551100000|2023-06-12 06:25:00|6.15|6.05|6.16|6.06|6.17|6.07|6.14|6.04|44
1686551400000|2023-06-12 06:30:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1686551700000|2023-06-12 06:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|74
1686552000000|2023-06-12 06:40:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|5
1686552300000|2023-06-12 06:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|33
1686552600000|2023-06-12 06:50:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1686552900000|2023-06-12 06:55:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|25
1686553200000|2023-06-12 07:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|20
1686553500000|2023-06-12 07:05:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|18
1686553800000|2023-06-12 07:10:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|14
1686554100000|2023-06-12 07:15:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|14
1686555000000|2023-06-12 07:30:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1686555300000|2023-06-12 07:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|67
1686555600000|2023-06-12 07:40:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|16
1686555900000|2023-06-12 07:45:00|6.14|6.04|6.12|6.02|6.14|6.04|6.11|6.01|17
1686556500000|2023-06-12 07:55:00|6.13|6.03|6.11|6.01|6.13|6.03|6.09|5.99|39
1686556800000|2023-06-12 08:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.09|5.99|69
1686557100000|2023-06-12 08:05:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|8
1686557400000|2023-06-12 08:10:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|25
1686557700000|2023-06-12 08:15:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|66
1686558000000|2023-06-12 08:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|25
1686558300000|2023-06-12 08:25:00|6.13|6.03|6.16|6.06|6.16|6.06|6.13|6.03|50
1686558600000|2023-06-12 08:30:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|70
1686558900000|2023-06-12 08:35:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|11
1686559200000|2023-06-12 08:40:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|17
1686559500000|2023-06-12 08:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|11
1686559800000|2023-06-12 08:50:00|6.14|6.04|6.15|6.05|6.16|6.06|6.13|6.03|18
1686560100000|2023-06-12 08:55:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|29
1686560400000|2023-06-12 09:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|9
1686560700000|2023-06-12 09:05:00|6.18|6.08|6.21|6.11|6.22|6.12|6.18|6.08|124
1686561000000|2023-06-12 09:10:00|6.22|6.12|6.19|6.09|6.22|6.12|6.19|6.09|34
1686561300000|2023-06-12 09:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|28
1686561600000|2023-06-12 09:20:00|6.2|6.1|6.2|6.1|6.22|6.12|6.19|6.09|71
1686561900000|2023-06-12 09:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|18
1686562200000|2023-06-12 09:30:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|7
1686562500000|2023-06-12 09:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|14
1686562800000|2023-06-12 09:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|21
1686563100000|2023-06-12 09:45:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|42
1686563400000|2023-06-12 09:50:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|8
1686563700000|2023-06-12 09:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|34
1686564000000|2023-06-12 10:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|12
1686564300000|2023-06-12 10:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|29
1686564600000|2023-06-12 10:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|49
1686564900000|2023-06-12 10:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|66
1686565200000|2023-06-12 10:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|8
1686565500000|2023-06-12 10:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1686565800000|2023-06-12 10:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686566400000|2023-06-12 10:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|8
1686566700000|2023-06-12 10:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|10
1686567000000|2023-06-12 10:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|13
1686567300000|2023-06-12 10:55:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|21
1686567600000|2023-06-12 11:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|17
1686567900000|2023-06-12 11:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1686568200000|2023-06-12 11:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|24
1686568500000|2023-06-12 11:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|19
1686568800000|2023-06-12 11:20:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1686569100000|2023-06-12 11:25:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|12
1686569400000|2023-06-12 11:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1686569700000|2023-06-12 11:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|11
1686570000000|2023-06-12 11:40:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1686570300000|2023-06-12 11:45:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1686570600000|2023-06-12 11:50:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|19
1686571200000|2023-06-12 12:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1686571500000|2023-06-12 12:05:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|7
1686572100000|2023-06-12 12:15:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|29
1686572400000|2023-06-12 12:20:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|16
1686572700000|2023-06-12 12:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|13
1686573300000|2023-06-12 12:35:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|10
1686573600000|2023-06-12 12:40:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|24
1686573900000|2023-06-12 12:45:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|15
1686574200000|2023-06-12 12:50:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|22
1686574500000|2023-06-12 12:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1686574800000|2023-06-12 13:00:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|26
1686575100000|2023-06-12 13:05:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|5
1686575400000|2023-06-12 13:10:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|8
1686576000000|2023-06-12 13:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|17
1686576300000|2023-06-12 13:25:00|6.15|6.05|6.16|6.06|6.17|6.07|6.15|6.05|16
1686576600000|2023-06-12 13:30:00|6.15|6.05|6.15|6.05|6.17|6.07|6.14|6.04|21
1686576900000|2023-06-12 13:35:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|5
1686577200000|2023-06-12 13:40:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|26
1686577500000|2023-06-12 13:45:00|6.13|6.03|6.14|6.04|6.15|6.05|6.12|6.02|12
1686577800000|2023-06-12 13:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|4
1686578100000|2023-06-12 13:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1686578400000|2023-06-12 14:00:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|34
1686578700000|2023-06-12 14:05:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|24
1686579000000|2023-06-12 14:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1686579300000|2023-06-12 14:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1686579600000|2023-06-12 14:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1686579900000|2023-06-12 14:25:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1686580200000|2023-06-12 14:30:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1686580500000|2023-06-12 14:35:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|13
1686580800000|2023-06-12 14:40:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|7
1686581100000|2023-06-12 14:45:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|13
1686581400000|2023-06-12 14:50:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|18
1686581700000|2023-06-12 14:55:00|6.15|6.05|6.16|6.06|6.16|6.06|6.13|6.03|24
1686582000000|2023-06-12 15:00:00|6.17|6.07|6.15|6.05|6.17|6.07|6.14|6.04|39
1686582300000|2023-06-12 15:05:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|35
1686582600000|2023-06-12 15:10:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|6
1686582900000|2023-06-12 15:15:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1686583200000|2023-06-12 15:20:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|8
1686583500000|2023-06-12 15:25:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|4
1686583800000|2023-06-12 15:30:00|6.16|6.06|6.17|6.07|6.17|6.07|6.15|6.05|34
1686584100000|2023-06-12 15:35:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|7
1686584700000|2023-06-12 15:45:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1686585000000|2023-06-12 15:50:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|35
1686585300000|2023-06-12 15:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1686585600000|2023-06-12 16:00:00|6.14|6.04|6.14|6.04|6.15|6.05|6.11|6.01|49
1686585900000|2023-06-12 16:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1686586200000|2023-06-12 16:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|16
1686586500000|2023-06-12 16:15:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|5
1686587100000|2023-06-12 16:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1686587400000|2023-06-12 16:30:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|8
1686587700000|2023-06-12 16:35:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|8
1686588000000|2023-06-12 16:40:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|15
1686588300000|2023-06-12 16:45:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1686588600000|2023-06-12 16:50:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|34
1686588900000|2023-06-12 16:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|9
1686589200000|2023-06-12 17:00:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|25
1686589800000|2023-06-12 17:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|7
1686590100000|2023-06-12 17:15:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1686590400000|2023-06-12 17:20:00|6.15|6.05|6.14|6.04|6.15|6.05|6.1|6|76
1686590700000|2023-06-12 17:25:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|16
1686591000000|2023-06-12 17:30:00|6.15|6.05|6.13|6.03|6.15|6.05|6.12|6.02|55
1686591300000|2023-06-12 17:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.13|6.03|34
1686591600000|2023-06-12 17:40:00|6.14|6.04|6.19|6.09|6.2|6.1|6.14|6.04|18
1686591900000|2023-06-12 17:45:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|54
1686592200000|2023-06-12 17:50:00|6.2|6.1|6.18|6.08|6.21|6.11|6.16|6.06|75
1686592500000|2023-06-12 17:55:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|18
1686592800000|2023-06-12 18:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|18
1686593100000|2023-06-12 18:05:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1686593400000|2023-06-12 18:10:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1686593700000|2023-06-12 18:15:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|12
1686594000000|2023-06-12 18:20:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|30
1686594600000|2023-06-12 18:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1686594900000|2023-06-12 18:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1686595200000|2023-06-12 18:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1686595500000|2023-06-12 18:45:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1686596100000|2023-06-12 18:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1686596400000|2023-06-12 19:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1686597000000|2023-06-12 19:10:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|7
1686597300000|2023-06-12 19:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|8
1686597600000|2023-06-12 19:20:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1686597900000|2023-06-12 19:25:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1686598500000|2023-06-12 19:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|9
1686598800000|2023-06-12 19:40:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|7
1686599100000|2023-06-12 19:45:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|6
1686600000000|2023-06-12 20:00:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1686600300000|2023-06-12 20:05:00|6.17|6.07|6.19|6.09|6.19|6.09|6.17|6.07|17
1686600600000|2023-06-12 20:10:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|4
1686601200000|2023-06-12 20:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|11
1686601500000|2023-06-12 20:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1686601800000|2023-06-12 20:30:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|28
1686602100000|2023-06-12 20:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1686602700000|2023-06-12 20:45:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|9
1686603000000|2023-06-12 20:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|24
1686603300000|2023-06-12 20:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|53
1686603600000|2023-06-12 21:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1686603900000|2023-06-12 21:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|10
1686604200000|2023-06-12 21:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1686604500000|2023-06-12 21:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1686604800000|2023-06-12 21:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1686605100000|2023-06-12 21:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1686606300000|2023-06-12 21:45:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1686607200000|2023-06-12 22:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|18
1686607500000|2023-06-12 22:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|39
1686607800000|2023-06-12 22:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1686608100000|2023-06-12 22:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1686608400000|2023-06-12 22:20:00|6.2|6.1|6.18|6.08|6.2|6.1|6.17|6.07|7
1686608700000|2023-06-12 22:25:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1686609000000|2023-06-12 22:30:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1686609300000|2023-06-12 22:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|14
1686609600000|2023-06-12 22:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|9
1686610200000|2023-06-12 22:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|6
1686610500000|2023-06-12 22:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1686610800000|2023-06-12 23:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|6
1686611100000|2023-06-12 23:05:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|20
1686611400000|2023-06-12 23:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1686611700000|2023-06-12 23:15:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1686612000000|2023-06-12 23:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|14
1686612300000|2023-06-12 23:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1686612600000|2023-06-12 23:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686612900000|2023-06-12 23:35:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1686613200000|2023-06-12 23:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|4
1686613500000|2023-06-12 23:45:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|26
1686613800000|2023-06-12 23:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|13
1686614100000|2023-06-12 23:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1686614400000|2023-06-13 00:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|27
1686614700000|2023-06-13 00:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|35
1686615000000|2023-06-13 00:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1686615300000|2023-06-13 00:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|18
1686615600000|2023-06-13 00:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|9
1686615900000|2023-06-13 00:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|16
1686616200000|2023-06-13 00:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686616500000|2023-06-13 00:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|6
1686616800000|2023-06-13 00:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|6
1686617100000|2023-06-13 00:45:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|33
1686617400000|2023-06-13 00:50:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|4
1686617700000|2023-06-13 00:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|26
1686618000000|2023-06-13 01:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|16
1686618300000|2023-06-13 01:05:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|4
1686618600000|2023-06-13 01:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|17
1686618900000|2023-06-13 01:15:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|27
1686619200000|2023-06-13 01:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1686619500000|2023-06-13 01:25:00|6.21|6.11|6.24|6.14|6.24|6.14|6.2|6.1|40
1686619800000|2023-06-13 01:30:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|14
1686620100000|2023-06-13 01:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686620400000|2023-06-13 01:40:00|6.2|6.1|6.21|6.11|6.23|6.13|6.2|6.1|16
1686620700000|2023-06-13 01:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|14
1686621000000|2023-06-13 01:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1686621300000|2023-06-13 01:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686621600000|2023-06-13 02:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|11
1686622800000|2023-06-13 02:20:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|4
1686623100000|2023-06-13 02:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1686623700000|2023-06-13 02:35:00|6.23|6.13|6.25|6.15|6.26|6.16|6.23|6.13|23
1686624000000|2023-06-13 02:40:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|8
1686624300000|2023-06-13 02:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1686624600000|2023-06-13 02:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1686624900000|2023-06-13 02:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1686625200000|2023-06-13 03:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|9
1686625500000|2023-06-13 03:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|19
1686625800000|2023-06-13 03:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|19
1686626100000|2023-06-13 03:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1686626400000|2023-06-13 03:20:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|9
1686626700000|2023-06-13 03:25:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|14
1686627000000|2023-06-13 03:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1686627300000|2023-06-13 03:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1686627900000|2023-06-13 03:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|9
1686628200000|2023-06-13 03:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1686628500000|2023-06-13 03:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|29
1686628800000|2023-06-13 04:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|17
1686629100000|2023-06-13 04:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|15
1686629400000|2023-06-13 04:10:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1686629700000|2023-06-13 04:15:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|3
1686630300000|2023-06-13 04:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686630600000|2023-06-13 04:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|13
1686630900000|2023-06-13 04:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|27
1686631500000|2023-06-13 04:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1686631800000|2023-06-13 04:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686632100000|2023-06-13 04:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1686632400000|2023-06-13 05:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|11
1686632700000|2023-06-13 05:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686633000000|2023-06-13 05:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1686633300000|2023-06-13 05:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|16
1686633600000|2023-06-13 05:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686633900000|2023-06-13 05:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|7
1686634200000|2023-06-13 05:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1686634800000|2023-06-13 05:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|33
1686635100000|2023-06-13 05:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|11
1686635400000|2023-06-13 05:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1686635700000|2023-06-13 05:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|19
1686636300000|2023-06-13 06:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1686636600000|2023-06-13 06:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|7
1686637500000|2023-06-13 06:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|60
1686638700000|2023-06-13 06:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|13
1686639000000|2023-06-13 06:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1686639600000|2023-06-13 07:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|14
1686639900000|2023-06-13 07:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1686640800000|2023-06-13 07:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1686642300000|2023-06-13 07:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686642900000|2023-06-13 07:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1686643200000|2023-06-13 08:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|13
1686643800000|2023-06-13 08:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1686644400000|2023-06-13 08:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1686645600000|2023-06-13 08:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|13
1686645900000|2023-06-13 08:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.26|6.16|46
1686646200000|2023-06-13 08:50:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|20
1686646500000|2023-06-13 08:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|22
1686646800000|2023-06-13 09:00:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1686647100000|2023-06-13 09:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|9
1686647400000|2023-06-13 09:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686647700000|2023-06-13 09:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1686648000000|2023-06-13 09:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1686648300000|2023-06-13 09:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686648600000|2023-06-13 09:30:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|19
1686648900000|2023-06-13 09:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1686649200000|2023-06-13 09:40:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|14
1686649800000|2023-06-13 09:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1686650100000|2023-06-13 09:55:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|24
1686650400000|2023-06-13 10:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1686650700000|2023-06-13 10:05:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|10
1686651300000|2023-06-13 10:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1686651900000|2023-06-13 10:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686652200000|2023-06-13 10:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1686652800000|2023-06-13 10:40:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1686653100000|2023-06-13 10:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1686653400000|2023-06-13 10:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|11
1686654000000|2023-06-13 11:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686654300000|2023-06-13 11:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|23
1686654600000|2023-06-13 11:10:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|28
1686654900000|2023-06-13 11:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1686655200000|2023-06-13 11:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|14
1686655500000|2023-06-13 11:25:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|6
1686655800000|2023-06-13 11:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|14
1686656100000|2023-06-13 11:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|17
1686656400000|2023-06-13 11:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|8
1686656700000|2023-06-13 11:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|12
1686657000000|2023-06-13 11:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|31
1686657300000|2023-06-13 11:55:00|6.23|6.13|6.26|6.16|6.26|6.16|6.23|6.13|28
1686657600000|2023-06-13 12:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|24
1686657900000|2023-06-13 12:05:00|6.27|6.17|6.25|6.15|6.27|6.17|6.25|6.15|21
1686658200000|2023-06-13 12:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|21
1686658500000|2023-06-13 12:15:00|6.25|6.15|6.24|6.14|6.26|6.16|6.23|6.13|14
1686658800000|2023-06-13 12:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|25
1686659100000|2023-06-13 12:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.23|6.13|29
1686659400000|2023-06-13 12:30:00|6.25|6.15|6.29|6.19|6.33|6.23|6.25|6.15|85
1686659700000|2023-06-13 12:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.28|6.18|43
1686660000000|2023-06-13 12:40:00|6.29|6.19|6.23|6.13|6.3|6.2|6.22|6.12|65
1686660300000|2023-06-13 12:45:00|6.24|6.14|6.25|6.15|6.26|6.16|6.23|6.13|26
1686660600000|2023-06-13 12:50:00|6.26|6.16|6.22|6.12|6.26|6.16|6.22|6.12|33
1686660900000|2023-06-13 12:55:00|6.23|6.13|6.23|6.13|6.23|6.13|6.17|6.07|49
1686661200000|2023-06-13 13:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|13
1686661500000|2023-06-13 13:05:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|28
1686661800000|2023-06-13 13:10:00|6.23|6.13|6.21|6.11|6.23|6.13|6.19|6.09|61
1686662100000|2023-06-13 13:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|19
1686662400000|2023-06-13 13:20:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|13
1686662700000|2023-06-13 13:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|22
1686663000000|2023-06-13 13:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1686663300000|2023-06-13 13:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|11
1686663600000|2023-06-13 13:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1686663900000|2023-06-13 13:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|14
1686664200000|2023-06-13 13:50:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|14
1686664500000|2023-06-13 13:55:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|19
1686664800000|2023-06-13 14:00:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|9
1686665100000|2023-06-13 14:05:00|6.23|6.13|6.2|6.1|6.23|6.13|6.2|6.1|8
1686665400000|2023-06-13 14:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|16
1686665700000|2023-06-13 14:15:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|9
1686666000000|2023-06-13 14:20:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|17
1686666300000|2023-06-13 14:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|10
1686666600000|2023-06-13 14:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|14
1686666900000|2023-06-13 14:35:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|19
1686667200000|2023-06-13 14:40:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|8
1686667500000|2023-06-13 14:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|15
1686667800000|2023-06-13 14:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1686668100000|2023-06-13 14:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1686668400000|2023-06-13 15:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.17|6.07|8
1686668700000|2023-06-13 15:05:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|3
1686669000000|2023-06-13 15:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1686669300000|2023-06-13 15:15:00|6.18|6.08|6.17|6.07|6.19|6.09|6.16|6.06|28
1686669600000|2023-06-13 15:20:00|6.18|6.08|6.14|6.04|6.18|6.08|6.12|6.02|45
1686669900000|2023-06-13 15:25:00|6.15|6.05|6.14|6.04|6.15|6.05|6.1|6|52
1686670200000|2023-06-13 15:30:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|24
1686670500000|2023-06-13 15:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|28
1686670800000|2023-06-13 15:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|15
1686671100000|2023-06-13 15:45:00|6.14|6.04|6.13|6.03|6.15|6.05|6.12|6.02|16
1686671400000|2023-06-13 15:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|11
1686671700000|2023-06-13 15:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|14
1686672000000|2023-06-13 16:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|6
1686672300000|2023-06-13 16:05:00|6.13|6.03|6.15|6.05|6.15|6.05|6.13|6.03|7
1686672900000|2023-06-13 16:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|12
1686673200000|2023-06-13 16:20:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|12
1686673500000|2023-06-13 16:25:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|12
1686673800000|2023-06-13 16:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1686674100000|2023-06-13 16:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1686674400000|2023-06-13 16:40:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|11
1686674700000|2023-06-13 16:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|19
1686675600000|2023-06-13 17:00:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|12
1686675900000|2023-06-13 17:05:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1686676800000|2023-06-13 17:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|17
1686677100000|2023-06-13 17:25:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|11
1686677400000|2023-06-13 17:30:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|8
1686677700000|2023-06-13 17:35:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|10
1686678300000|2023-06-13 17:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1686678600000|2023-06-13 17:50:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1686679200000|2023-06-13 18:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1686679500000|2023-06-13 18:05:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|13
1686679800000|2023-06-13 18:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1686680100000|2023-06-13 18:15:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|7
1686680400000|2023-06-13 18:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1686680700000|2023-06-13 18:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1686681000000|2023-06-13 18:30:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1686681300000|2023-06-13 18:35:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|32
1686681600000|2023-06-13 18:40:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|8
1686681900000|2023-06-13 18:45:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1686682200000|2023-06-13 18:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1686682500000|2023-06-13 18:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|5
1686683100000|2023-06-13 19:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|24
1686683700000|2023-06-13 19:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|21
1686684000000|2023-06-13 19:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|30
1686684300000|2023-06-13 19:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1686684600000|2023-06-13 19:30:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|15
1686684900000|2023-06-13 19:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1686685200000|2023-06-13 19:40:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|15
1686685500000|2023-06-13 19:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|6
1686685800000|2023-06-13 19:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|13
1686686100000|2023-06-13 19:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1686686400000|2023-06-13 20:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1686686700000|2023-06-13 20:05:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1686687000000|2023-06-13 20:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1686687300000|2023-06-13 20:15:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|18
1686687900000|2023-06-13 20:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|14
1686688200000|2023-06-13 20:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|18
1686688500000|2023-06-13 20:35:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|7
1686688800000|2023-06-13 20:40:00|6.22|6.12|6.2|6.1|6.23|6.13|6.19|6.09|23
1686689100000|2023-06-13 20:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|20
1686689400000|2023-06-13 20:50:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|12
1686690900000|2023-06-13 21:15:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686691200000|2023-06-13 21:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686691500000|2023-06-13 21:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686692100000|2023-06-13 21:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686692400000|2023-06-13 21:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1686692700000|2023-06-13 21:45:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686693000000|2023-06-13 21:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686693900000|2023-06-13 22:05:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686694200000|2023-06-13 22:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|9
1686694500000|2023-06-13 22:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1686695100000|2023-06-13 22:25:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1686695400000|2023-06-13 22:30:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1686695700000|2023-06-13 22:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|12
1686696000000|2023-06-13 22:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|14
1686696600000|2023-06-13 22:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1686697200000|2023-06-13 23:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|11
1686697500000|2023-06-13 23:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1686697800000|2023-06-13 23:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1686698700000|2023-06-13 23:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1686699600000|2023-06-13 23:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|18
1686699900000|2023-06-13 23:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686700500000|2023-06-13 23:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1686700800000|2023-06-14 00:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686701400000|2023-06-14 00:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1686701700000|2023-06-14 00:15:00|6.23|6.13|6.22|6.12|6.24|6.14|6.21|6.11|20
1686702000000|2023-06-14 00:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|12
1686702300000|2023-06-14 00:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|7
1686702600000|2023-06-14 00:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|12
1686702900000|2023-06-14 00:35:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|10
1686703200000|2023-06-14 00:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1686703500000|2023-06-14 00:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1686703800000|2023-06-14 00:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1686704100000|2023-06-14 00:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1686704400000|2023-06-14 01:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1686705000000|2023-06-14 01:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|12
1686705300000|2023-06-14 01:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|21
1686705600000|2023-06-14 01:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|29
1686705900000|2023-06-14 01:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|34
1686706200000|2023-06-14 01:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|20
1686706500000|2023-06-14 01:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|28
1686706800000|2023-06-14 01:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|13
1686707100000|2023-06-14 01:45:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|48
1686707400000|2023-06-14 01:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1686707700000|2023-06-14 01:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|55
1686708000000|2023-06-14 02:00:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|43
1686708300000|2023-06-14 02:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1686708900000|2023-06-14 02:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1686709200000|2023-06-14 02:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|13
1686709500000|2023-06-14 02:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|23
1686709800000|2023-06-14 02:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1686710100000|2023-06-14 02:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|65
1686710400000|2023-06-14 02:40:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|20
1686711600000|2023-06-14 03:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|7
1686711900000|2023-06-14 03:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|23
1686712500000|2023-06-14 03:15:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1686712800000|2023-06-14 03:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1686713100000|2023-06-14 03:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|24
1686713400000|2023-06-14 03:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|21
1686715200000|2023-06-14 04:00:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1686717900000|2023-06-14 04:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1686718200000|2023-06-14 04:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1686719700000|2023-06-14 05:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1686720000000|2023-06-14 05:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1686720600000|2023-06-14 05:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|17
1686720900000|2023-06-14 05:35:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1686721200000|2023-06-14 05:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686721500000|2023-06-14 05:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686721800000|2023-06-14 05:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686722100000|2023-06-14 05:55:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686722700000|2023-06-14 06:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1686724500000|2023-06-14 06:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686724800000|2023-06-14 06:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686726000000|2023-06-14 07:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|22
1686726300000|2023-06-14 07:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686726600000|2023-06-14 07:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686726900000|2023-06-14 07:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|5
1686727200000|2023-06-14 07:20:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1686727500000|2023-06-14 07:25:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|13
1686727800000|2023-06-14 07:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|7
1686728700000|2023-06-14 07:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1686729000000|2023-06-14 07:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|7
1686729300000|2023-06-14 07:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|9
1686729600000|2023-06-14 08:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686729900000|2023-06-14 08:05:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|14
1686730200000|2023-06-14 08:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|23
1686730500000|2023-06-14 08:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686730800000|2023-06-14 08:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686731100000|2023-06-14 08:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|63
1686731700000|2023-06-14 08:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1686733200000|2023-06-14 09:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1686733800000|2023-06-14 09:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1686734100000|2023-06-14 09:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1686734400000|2023-06-14 09:20:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1686735000000|2023-06-14 09:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686735600000|2023-06-14 09:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|8
1686735900000|2023-06-14 09:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1686737400000|2023-06-14 10:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1686737700000|2023-06-14 10:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1686738000000|2023-06-14 10:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1686738600000|2023-06-14 10:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1686738900000|2023-06-14 10:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1686741600000|2023-06-14 11:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|27
1686741900000|2023-06-14 11:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|28
1686742200000|2023-06-14 11:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|11
1686742500000|2023-06-14 11:35:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|4
1686742800000|2023-06-14 11:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|8
1686743100000|2023-06-14 11:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1686743400000|2023-06-14 11:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1686743700000|2023-06-14 11:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|21
1686744600000|2023-06-14 12:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686744900000|2023-06-14 12:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|11
1686745200000|2023-06-14 12:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|21
1686745500000|2023-06-14 12:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1686745800000|2023-06-14 12:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|9
1686746400000|2023-06-14 12:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1686746700000|2023-06-14 12:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1686747000000|2023-06-14 12:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1686747300000|2023-06-14 12:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|16
1686747600000|2023-06-14 13:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|21
1686747900000|2023-06-14 13:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1686748200000|2023-06-14 13:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|19
1686748500000|2023-06-14 13:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1686748800000|2023-06-14 13:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1686749100000|2023-06-14 13:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1686749400000|2023-06-14 13:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|7
1686749700000|2023-06-14 13:35:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1686750300000|2023-06-14 13:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|5
1686750600000|2023-06-14 13:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686750900000|2023-06-14 13:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686751200000|2023-06-14 14:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1686751500000|2023-06-14 14:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1686752100000|2023-06-14 14:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686752400000|2023-06-14 14:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|21
1686752700000|2023-06-14 14:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|18
1686753000000|2023-06-14 14:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1686753300000|2023-06-14 14:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|21
1686753600000|2023-06-14 14:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1686753900000|2023-06-14 14:45:00|6.22|6.12|6.24|6.14|6.25|6.15|6.22|6.12|21
1686754500000|2023-06-14 14:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|6
1686754800000|2023-06-14 15:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1686755100000|2023-06-14 15:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1686755400000|2023-06-14 15:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|18
1686756300000|2023-06-14 15:25:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686756600000|2023-06-14 15:30:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1686757200000|2023-06-14 15:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|26
1686757500000|2023-06-14 15:45:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|8
1686757800000|2023-06-14 15:50:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|27
1686758100000|2023-06-14 15:55:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|27
1686758700000|2023-06-14 16:05:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|12
1686759000000|2023-06-14 16:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686759300000|2023-06-14 16:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|8
1686759900000|2023-06-14 16:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|21
1686760200000|2023-06-14 16:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1686760500000|2023-06-14 16:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1686760800000|2023-06-14 16:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|14
1686761100000|2023-06-14 16:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1686761700000|2023-06-14 16:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|11
1686762000000|2023-06-14 17:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|4
1686762300000|2023-06-14 17:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1686762600000|2023-06-14 17:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686762900000|2023-06-14 17:15:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|53
1686763200000|2023-06-14 17:20:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|51
1686763500000|2023-06-14 17:25:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|46
1686763800000|2023-06-14 17:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|19
1686764100000|2023-06-14 17:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|52
1686764700000|2023-06-14 17:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|27
1686765000000|2023-06-14 17:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|21
1686765300000|2023-06-14 17:55:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|23
1686765600000|2023-06-14 18:00:00|6.24|6.14|6.22|6.12|6.26|6.16|6.2|6.1|65
1686765900000|2023-06-14 18:05:00|6.21|6.11|6.2|6.1|6.22|6.12|6.15|6.05|52
1686766200000|2023-06-14 18:10:00|6.19|6.09|6.19|6.09|6.22|6.12|6.19|6.09|45
1686766500000|2023-06-14 18:15:00|6.18|6.08|6.19|6.09|6.19|6.09|6.17|6.07|40
1686766800000|2023-06-14 18:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|111
1686767100000|2023-06-14 18:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|50
1686767400000|2023-06-14 18:30:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|66
1686767700000|2023-06-14 18:35:00|6.19|6.09|6.22|6.12|6.22|6.12|6.19|6.09|40
1686768000000|2023-06-14 18:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|56
1686768300000|2023-06-14 18:45:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|31
1686768600000|2023-06-14 18:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|10
1686768900000|2023-06-14 18:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|19
1686769200000|2023-06-14 19:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|29
1686769500000|2023-06-14 19:05:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|25
1686769800000|2023-06-14 19:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686770100000|2023-06-14 19:15:00|6.22|6.12|6.21|6.11|6.23|6.13|6.2|6.1|36
1686770400000|2023-06-14 19:20:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|4
1686771000000|2023-06-14 19:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|19
1686771300000|2023-06-14 19:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|20
1686771600000|2023-06-14 19:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|15
1686771900000|2023-06-14 19:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1686772200000|2023-06-14 19:50:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|18
1686772500000|2023-06-14 19:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1686772800000|2023-06-14 20:00:00|6.2|6.1|6.16|6.06|6.2|6.1|6.14|6.04|41
1686773100000|2023-06-14 20:05:00|6.15|6.05|6.07|5.97|6.15|6.05|5.98|5.88|218
1686773400000|2023-06-14 20:10:00|6.06|5.96|6.09|5.99|6.11|6.01|6.06|5.96|54
1686773700000|2023-06-14 20:15:00|6.1|6|6.07|5.97|6.1|6|6.03|5.93|84
1686774000000|2023-06-14 20:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.06|5.96|60
1686774300000|2023-06-14 20:25:00|6.08|5.98|6.1|6|6.11|6.01|6.08|5.98|25
1686774600000|2023-06-14 20:30:00|6.09|5.99|6|5.9|6.1|6|5.94|5.84|237
1686774900000|2023-06-14 20:35:00|6.01|5.91|6.04|5.94|6.04|5.94|5.97|5.87|90
1686775200000|2023-06-14 20:40:00|6.05|5.95|6.02|5.92|6.05|5.95|6|5.9|62
1686775500000|2023-06-14 20:45:00|6.01|5.91|5.92|5.82|6.05|5.95|5.88|5.78|153
1686775800000|2023-06-14 20:50:00|5.93|5.83|5.97|5.87|5.99|5.89|5.88|5.78|151
1686776100000|2023-06-14 20:55:00|5.96|5.86|5.95|5.85|5.98|5.88|5.92|5.82|152
1686776400000|2023-06-14 21:00:00|5.94|5.84|6.02|5.92|6.03|5.93|5.93|5.83|73
1686776700000|2023-06-14 21:05:00|6.01|5.91|6.02|5.92|6.05|5.95|6.01|5.91|74
1686777000000|2023-06-14 21:10:00|6.03|5.93|6.02|5.92|6.03|5.93|6.01|5.91|58
1686777300000|2023-06-14 21:15:00|6.01|5.91|6.02|5.92|6.03|5.93|6.01|5.91|22
1686777600000|2023-06-14 21:20:00|6.03|5.93|5.99|5.89|6.03|5.93|5.99|5.89|29
1686777900000|2023-06-14 21:25:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|7
1686778200000|2023-06-14 21:30:00|5.99|5.89|6.01|5.91|6.01|5.91|5.99|5.89|23
1686778800000|2023-06-14 21:40:00|6|5.9|6|5.9|6.01|5.91|6|5.9|3
1686779100000|2023-06-14 21:45:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|3
1686779400000|2023-06-14 21:50:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|4
1686779700000|2023-06-14 21:55:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|19
1686780000000|2023-06-14 22:00:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|81
1686780300000|2023-06-14 22:05:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|37
1686780600000|2023-06-14 22:10:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|26
1686780900000|2023-06-14 22:15:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|53
1686781200000|2023-06-14 22:20:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|60
1686781500000|2023-06-14 22:25:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|30
1686781800000|2023-06-14 22:30:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|36
1686782100000|2023-06-14 22:35:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|20
1686782400000|2023-06-14 22:40:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|60
1686782700000|2023-06-14 22:45:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|28
1686783000000|2023-06-14 22:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|71
1686783300000|2023-06-14 22:55:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|48
1686783600000|2023-06-14 23:00:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|61
1686783900000|2023-06-14 23:05:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|79
1686784200000|2023-06-14 23:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.07|5.97|40
1686784500000|2023-06-14 23:15:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|17
1686784800000|2023-06-14 23:20:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|41
1686785100000|2023-06-14 23:25:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|86
1686785400000|2023-06-14 23:30:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|108
1686786000000|2023-06-14 23:40:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|28
1686786300000|2023-06-14 23:45:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|25
1686786600000|2023-06-14 23:50:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|53
1686786900000|2023-06-14 23:55:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|40
1686787200000|2023-06-15 00:00:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|45
1686787500000|2023-06-15 00:05:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|44
1686787800000|2023-06-15 00:10:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1686788100000|2023-06-15 00:15:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|46
1686788400000|2023-06-15 00:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|4
1686788700000|2023-06-15 00:25:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|7
1686789000000|2023-06-15 00:30:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|14
1686789300000|2023-06-15 00:35:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1686789900000|2023-06-15 00:45:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|18
1686790200000|2023-06-15 00:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|6
1686790500000|2023-06-15 00:55:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|3
1686790800000|2023-06-15 01:00:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1686791700000|2023-06-15 01:15:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|67
1686792000000|2023-06-15 01:20:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|6
1686792300000|2023-06-15 01:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|92
1686792600000|2023-06-15 01:30:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1686792900000|2023-06-15 01:35:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|12
1686793200000|2023-06-15 01:40:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|5
1686793500000|2023-06-15 01:45:00|6.05|5.95|6.03|5.93|6.05|5.95|6.03|5.93|17
1686793800000|2023-06-15 01:50:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|11
1686794100000|2023-06-15 01:55:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|6
1686794400000|2023-06-15 02:00:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|5
1686795000000|2023-06-15 02:10:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|3
1686795300000|2023-06-15 02:15:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1686795900000|2023-06-15 02:25:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|2
1686796200000|2023-06-15 02:30:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|3
1686796500000|2023-06-15 02:35:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|6
1686796800000|2023-06-15 02:40:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|12
1686797100000|2023-06-15 02:45:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|20
1686797400000|2023-06-15 02:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|5
1686797700000|2023-06-15 02:55:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|14
1686798000000|2023-06-15 03:00:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|6
1686798300000|2023-06-15 03:05:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|30
1686798600000|2023-06-15 03:10:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1686799800000|2023-06-15 03:30:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1686800700000|2023-06-15 03:45:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|60
1686801000000|2023-06-15 03:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|2
1686801600000|2023-06-15 04:00:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|9
1686801900000|2023-06-15 04:05:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|8
1686802500000|2023-06-15 04:15:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|6
1686803100000|2023-06-15 04:25:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1686803400000|2023-06-15 04:30:00|6.04|5.94|6.06|5.96|6.06|5.96|6.04|5.94|7
1686803700000|2023-06-15 04:35:00|6.07|5.97|6.08|5.98|6.09|5.99|6.06|5.96|18
1686804000000|2023-06-15 04:40:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|3
1686804300000|2023-06-15 04:45:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|31
1686804600000|2023-06-15 04:50:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|3
1686805500000|2023-06-15 05:05:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|4
1686806100000|2023-06-15 05:15:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|66
1686806400000|2023-06-15 05:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|13
1686806700000|2023-06-15 05:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|14
1686807000000|2023-06-15 05:30:00|6.05|5.95|6.05|5.95|6.07|5.97|6.05|5.95|13
1686807300000|2023-06-15 05:35:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|60
1686807600000|2023-06-15 05:40:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|39
1686807900000|2023-06-15 05:45:00|6.03|5.93|6.05|5.95|6.07|5.97|6.03|5.93|29
1686808200000|2023-06-15 05:50:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|49
1686808800000|2023-06-15 06:00:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|110
1686809100000|2023-06-15 06:05:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|41
1686809400000|2023-06-15 06:10:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|20
1686809700000|2023-06-15 06:15:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|52
1686810000000|2023-06-15 06:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|47
1686810300000|2023-06-15 06:25:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|22
1686810600000|2023-06-15 06:30:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|21
1686811200000|2023-06-15 06:40:00|6.06|5.96|6.04|5.94|6.06|5.96|6.03|5.93|45
1686811500000|2023-06-15 06:45:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|26
1686811800000|2023-06-15 06:50:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|45
1686812100000|2023-06-15 06:55:00|6.04|5.94|6.04|5.94|6.06|5.96|6.04|5.94|75
1686812400000|2023-06-15 07:00:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|48
1686812700000|2023-06-15 07:05:00|6.05|5.95|6.03|5.93|6.06|5.96|6.02|5.92|93
1686813000000|2023-06-15 07:10:00|6.04|5.94|6.05|5.95|6.05|5.95|6.03|5.93|66
1686813300000|2023-06-15 07:15:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|14
1686813600000|2023-06-15 07:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|95
1686813900000|2023-06-15 07:25:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|55
1686814200000|2023-06-15 07:30:00|6.06|5.96|6.07|5.97|6.08|5.98|6.06|5.96|32
1686814500000|2023-06-15 07:35:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|18
1686814800000|2023-06-15 07:40:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|13
1686815100000|2023-06-15 07:45:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|70
1686815400000|2023-06-15 07:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|58
1686816000000|2023-06-15 08:00:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|7
1686816300000|2023-06-15 08:05:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|26
1686816600000|2023-06-15 08:10:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|20
1686816900000|2023-06-15 08:15:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|6
1686817200000|2023-06-15 08:20:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|6
1686817500000|2023-06-15 08:25:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|8
1686817800000|2023-06-15 08:30:00|6.09|5.99|6.09|5.99|6.09|5.99|6.07|5.97|23
1686818100000|2023-06-15 08:35:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|11
1686818400000|2023-06-15 08:40:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|21
1686818700000|2023-06-15 08:45:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|31
1686819000000|2023-06-15 08:50:00|6.07|5.97|6.07|5.97|6.08|5.98|6.05|5.95|119
1686819300000|2023-06-15 08:55:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|77
1686819600000|2023-06-15 09:00:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1686819900000|2023-06-15 09:05:00|6.06|5.96|6.08|5.98|6.08|5.98|6.05|5.95|12
1686820500000|2023-06-15 09:15:00|6.09|5.99|6.09|5.99|6.1|6|6.07|5.97|19
1686820800000|2023-06-15 09:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|10
1686821100000|2023-06-15 09:25:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|5
1686821400000|2023-06-15 09:30:00|6.07|5.97|6.1|6|6.11|6.01|6.06|5.96|24
1686821700000|2023-06-15 09:35:00|6.11|6.01|6.15|6.05|6.16|6.06|6.1|6|99
1686822000000|2023-06-15 09:40:00|6.16|6.06|6.16|6.06|6.23|6.13|6.14|6.04|156
1686822300000|2023-06-15 09:45:00|6.17|6.07|6.2|6.1|6.22|6.12|6.16|6.06|46
1686822600000|2023-06-15 09:50:00|6.19|6.09|6.13|6.03|6.2|6.1|6.13|6.03|79
1686822900000|2023-06-15 09:55:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|41
1686823200000|2023-06-15 10:00:00|6.13|6.03|6.13|6.03|6.14|6.04|6.11|6.01|40
1686823500000|2023-06-15 10:05:00|6.14|6.04|6.14|6.04|6.14|6.04|6.11|6.01|73
1686823800000|2023-06-15 10:10:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|67
1686824100000|2023-06-15 10:15:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|98
1686824400000|2023-06-15 10:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.1|6|59
1686824700000|2023-06-15 10:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|23
1686825000000|2023-06-15 10:30:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|64
1686825300000|2023-06-15 10:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|35
1686825600000|2023-06-15 10:40:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|78
1686825900000|2023-06-15 10:45:00|6.13|6.03|6.15|6.05|6.15|6.05|6.12|6.02|43
1686826200000|2023-06-15 10:50:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|10
1686826500000|2023-06-15 10:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.13|6.03|35
1686826800000|2023-06-15 11:00:00|6.14|6.04|6.12|6.02|6.15|6.05|6.12|6.02|63
1686827100000|2023-06-15 11:05:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|55
1686827400000|2023-06-15 11:10:00|6.12|6.02|6.1|6|6.13|6.03|6.1|6|47
1686827700000|2023-06-15 11:15:00|6.11|6.01|6.12|6.02|6.13|6.03|6.09|5.99|66
1686828000000|2023-06-15 11:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|35
1686828300000|2023-06-15 11:25:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|59
1686828600000|2023-06-15 11:30:00|6.14|6.04|6.16|6.06|6.16|6.06|6.13|6.03|51
1686828900000|2023-06-15 11:35:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|46
1686829200000|2023-06-15 11:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.13|6.03|23
1686829500000|2023-06-15 11:45:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|33
1686829800000|2023-06-15 11:50:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|43
1686830100000|2023-06-15 11:55:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|34
1686830400000|2023-06-15 12:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|13
1686830700000|2023-06-15 12:05:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|22
1686831000000|2023-06-15 12:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|47
1686831300000|2023-06-15 12:15:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|66
1686831600000|2023-06-15 12:20:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|55
1686831900000|2023-06-15 12:25:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1686832200000|2023-06-15 12:30:00|6.14|6.04|6.16|6.06|6.17|6.07|6.14|6.04|53
1686832500000|2023-06-15 12:35:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|19
1686832800000|2023-06-15 12:40:00|6.14|6.04|6.16|6.06|6.16|6.06|6.13|6.03|89
1686833100000|2023-06-15 12:45:00|6.15|6.05|6.17|6.07|6.17|6.07|6.14|6.04|53
1686833400000|2023-06-15 12:50:00|6.16|6.06|6.17|6.07|6.19|6.09|6.16|6.06|98
1686833700000|2023-06-15 12:55:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|37
1686834000000|2023-06-15 13:00:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|27
1686834300000|2023-06-15 13:05:00|6.15|6.05|6.15|6.05|6.17|6.07|6.15|6.05|48
1686834600000|2023-06-15 13:10:00|6.16|6.06|6.15|6.05|6.17|6.07|6.14|6.04|60
1686834900000|2023-06-15 13:15:00|6.16|6.06|6.17|6.07|6.17|6.07|6.15|6.05|59
1686835200000|2023-06-15 13:20:00|6.16|6.06|6.17|6.07|6.18|6.08|6.15|6.05|78
1686835500000|2023-06-15 13:25:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|52
1686835800000|2023-06-15 13:30:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|117
1686836100000|2023-06-15 13:35:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|70
1686836400000|2023-06-15 13:40:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|12
1686836700000|2023-06-15 13:45:00|6.19|6.09|6.16|6.06|6.19|6.09|6.16|6.06|41
1686837000000|2023-06-15 13:50:00|6.17|6.07|6.2|6.1|6.21|6.11|6.16|6.06|46
1686837300000|2023-06-15 13:55:00|6.21|6.11|6.19|6.09|6.22|6.12|6.19|6.09|46
1686837600000|2023-06-15 14:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|56
1686837900000|2023-06-15 14:05:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|68
1686838200000|2023-06-15 14:10:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|50
1686838500000|2023-06-15 14:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.17|6.07|42
1686838800000|2023-06-15 14:20:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|11
1686839100000|2023-06-15 14:25:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|34
1686839400000|2023-06-15 14:30:00|6.19|6.09|6.17|6.07|6.19|6.09|6.16|6.06|25
1686839700000|2023-06-15 14:35:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|38
1686840000000|2023-06-15 14:40:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|16
1686840300000|2023-06-15 14:45:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|4
1686840600000|2023-06-15 14:50:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1686840900000|2023-06-15 14:55:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|11
1686841200000|2023-06-15 15:00:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|68
1686841500000|2023-06-15 15:05:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|15
1686841800000|2023-06-15 15:10:00|6.17|6.07|6.17|6.07|6.19|6.09|6.17|6.07|57
1686842100000|2023-06-15 15:15:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|22
1686842400000|2023-06-15 15:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|117
1686842700000|2023-06-15 15:25:00|6.17|6.07|6.15|6.05|6.17|6.07|6.15|6.05|47
1686843000000|2023-06-15 15:30:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|77
1686843300000|2023-06-15 15:35:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|45
1686843600000|2023-06-15 15:40:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|38
1686843900000|2023-06-15 15:45:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|66
1686844200000|2023-06-15 15:50:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|8
1686844500000|2023-06-15 15:55:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|26
1686844800000|2023-06-15 16:00:00|6.16|6.06|6.14|6.04|6.16|6.06|6.13|6.03|61
1686845100000|2023-06-15 16:05:00|6.13|6.03|6.15|6.05|6.16|6.06|6.13|6.03|37
1686845400000|2023-06-15 16:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|53
1686845700000|2023-06-15 16:15:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|14
1686846000000|2023-06-15 16:20:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|32
1686846300000|2023-06-15 16:25:00|6.13|6.03|6.15|6.05|6.15|6.05|6.13|6.03|41
1686846600000|2023-06-15 16:30:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|21
1686846900000|2023-06-15 16:35:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|30
1686847200000|2023-06-15 16:40:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|36
1686847500000|2023-06-15 16:45:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|56
1686847800000|2023-06-15 16:50:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|52
1686848100000|2023-06-15 16:55:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|38
1686848400000|2023-06-15 17:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|19
1686848700000|2023-06-15 17:05:00|6.12|6.02|6.1|6|6.14|6.04|6.1|6|39
1686849000000|2023-06-15 17:10:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|107
1686849300000|2023-06-15 17:15:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|56
1686849600000|2023-06-15 17:20:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|92
1686849900000|2023-06-15 17:25:00|6.12|6.02|6.1|6|6.12|6.02|6.1|6|63
1686850200000|2023-06-15 17:30:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|71
1686850500000|2023-06-15 17:35:00|6.12|6.02|6.1|6|6.12|6.02|6.09|5.99|63
1686850800000|2023-06-15 17:40:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|14
1686851100000|2023-06-15 17:45:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|25
1686851400000|2023-06-15 17:50:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|18
1686851700000|2023-06-15 17:55:00|6.14|6.04|6.16|6.06|6.16|6.06|6.13|6.03|79
1686852000000|2023-06-15 18:00:00|6.17|6.07|6.15|6.05|6.17|6.07|6.14|6.04|43
1686852300000|2023-06-15 18:05:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|14
1686852600000|2023-06-15 18:10:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|55
1686852900000|2023-06-15 18:15:00|6.15|6.05|6.16|6.06|6.17|6.07|6.15|6.05|36
1686853200000|2023-06-15 18:20:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|24
1686853500000|2023-06-15 18:25:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|40
1686853800000|2023-06-15 18:30:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|11
1686854100000|2023-06-15 18:35:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|11
1686854400000|2023-06-15 18:40:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|25
1686854700000|2023-06-15 18:45:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|22
1686855000000|2023-06-15 18:50:00|6.18|6.08|6.21|6.11|6.22|6.12|6.18|6.08|48
1686855300000|2023-06-15 18:55:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|22
1686855600000|2023-06-15 19:00:00|6.22|6.12|6.22|6.12|6.24|6.14|6.21|6.11|89
1686855900000|2023-06-15 19:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.21|6.11|61
1686856200000|2023-06-15 19:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|57
1686856500000|2023-06-15 19:15:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|29
1686856800000|2023-06-15 19:20:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|30
1686857100000|2023-06-15 19:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|26
1686857400000|2023-06-15 19:30:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|10
1686857700000|2023-06-15 19:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|25
1686858000000|2023-06-15 19:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|20
1686858300000|2023-06-15 19:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|12
1686858600000|2023-06-15 19:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|26
1686858900000|2023-06-15 19:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|19
1686859200000|2023-06-15 20:00:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|30
1686859500000|2023-06-15 20:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1686859800000|2023-06-15 20:10:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|35
1686860100000|2023-06-15 20:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|8
1686860700000|2023-06-15 20:25:00|6.19|6.09|6.17|6.07|6.19|6.09|6.17|6.07|5
1686861000000|2023-06-15 20:30:00|6.16|6.06|6.19|6.09|6.19|6.09|6.16|6.06|66
1686861300000|2023-06-15 20:35:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|26
1686861600000|2023-06-15 20:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|60
1686861900000|2023-06-15 20:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|16
1686862200000|2023-06-15 20:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|17
1686862500000|2023-06-15 20:55:00|6.19|6.09|6.22|6.12|6.23|6.13|6.19|6.09|82
1686862800000|2023-06-15 21:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.21|6.11|25
1686863100000|2023-06-15 21:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|18
1686863400000|2023-06-15 21:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|11
1686863700000|2023-06-15 21:15:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|16
1686864000000|2023-06-15 21:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1686864300000|2023-06-15 21:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1686864600000|2023-06-15 21:30:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|4
1686864900000|2023-06-15 21:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1686865200000|2023-06-15 21:40:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|4
1686865500000|2023-06-15 21:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686865800000|2023-06-15 21:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1686866100000|2023-06-15 21:55:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1686866400000|2023-06-15 22:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1686868500000|2023-06-15 22:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1686868800000|2023-06-15 22:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|98
1686869100000|2023-06-15 22:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|25
1686869400000|2023-06-15 22:50:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|11
1686870600000|2023-06-15 23:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|31
1686870900000|2023-06-15 23:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1686871200000|2023-06-15 23:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1686871500000|2023-06-15 23:25:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|6
1686871800000|2023-06-15 23:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|35
1686872100000|2023-06-15 23:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|27
1686872400000|2023-06-15 23:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|18
1686873300000|2023-06-15 23:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1686873600000|2023-06-16 00:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|26
1686873900000|2023-06-16 00:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1686874200000|2023-06-16 00:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1686874500000|2023-06-16 00:15:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|33
1686874800000|2023-06-16 00:20:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|18
1686875100000|2023-06-16 00:25:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|8
1686875400000|2023-06-16 00:30:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|50
1686875700000|2023-06-16 00:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|63
1686876000000|2023-06-16 00:40:00|6.18|6.08|6.21|6.11|6.21|6.11|6.18|6.08|32
1686876300000|2023-06-16 00:45:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|41
1686876600000|2023-06-16 00:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|38
1686876900000|2023-06-16 00:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|58
1686877200000|2023-06-16 01:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|17
1686877500000|2023-06-16 01:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|20
1686877800000|2023-06-16 01:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1686878100000|2023-06-16 01:15:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|11
1686878400000|2023-06-16 01:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|11
1686878700000|2023-06-16 01:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686879000000|2023-06-16 01:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|40
1686879300000|2023-06-16 01:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|20
1686879600000|2023-06-16 01:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|9
1686879900000|2023-06-16 01:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|41
1686880200000|2023-06-16 01:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|17
1686880800000|2023-06-16 02:00:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|15
1686881100000|2023-06-16 02:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686881700000|2023-06-16 02:15:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686882600000|2023-06-16 02:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686883200000|2023-06-16 02:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|29
1686883500000|2023-06-16 02:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|62
1686883800000|2023-06-16 02:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|21
1686884100000|2023-06-16 02:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|9
1686884400000|2023-06-16 03:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|7
1686884700000|2023-06-16 03:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|12
1686885000000|2023-06-16 03:10:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686885300000|2023-06-16 03:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1686886200000|2023-06-16 03:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1686886500000|2023-06-16 03:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1686886800000|2023-06-16 03:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|47
1686887100000|2023-06-16 03:45:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|24
1686887400000|2023-06-16 03:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|16
1686887700000|2023-06-16 03:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|30
1686888000000|2023-06-16 04:00:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|66
1686888300000|2023-06-16 04:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|65
1686888900000|2023-06-16 04:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|40
1686889200000|2023-06-16 04:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1686889800000|2023-06-16 04:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|17
1686890100000|2023-06-16 04:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|28
1686890400000|2023-06-16 04:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|12
1686891600000|2023-06-16 05:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|21
1686891900000|2023-06-16 05:05:00|6.22|6.12|6.24|6.14|6.26|6.16|6.22|6.12|32
1686892800000|2023-06-16 05:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1686893100000|2023-06-16 05:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|26
1686893400000|2023-06-16 05:30:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|10
1686893700000|2023-06-16 05:35:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1686894300000|2023-06-16 05:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|11
1686894600000|2023-06-16 05:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1686894900000|2023-06-16 05:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1686895200000|2023-06-16 06:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1686895500000|2023-06-16 06:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|8
1686895800000|2023-06-16 06:10:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|54
1686896100000|2023-06-16 06:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1686896400000|2023-06-16 06:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|43
1686896700000|2023-06-16 06:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|26
1686897000000|2023-06-16 06:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|12
1686897300000|2023-06-16 06:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|32
1686897600000|2023-06-16 06:40:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|63
1686897900000|2023-06-16 06:45:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1686898800000|2023-06-16 07:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|52
1686899100000|2023-06-16 07:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|9
1686899400000|2023-06-16 07:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1686899700000|2023-06-16 07:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|18
1686900000000|2023-06-16 07:20:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1686900300000|2023-06-16 07:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|18
1686900600000|2023-06-16 07:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|16
1686900900000|2023-06-16 07:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|11
1686901200000|2023-06-16 07:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1686901500000|2023-06-16 07:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1686901800000|2023-06-16 07:50:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1686902400000|2023-06-16 08:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1686903000000|2023-06-16 08:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1686903600000|2023-06-16 08:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1686904200000|2023-06-16 08:30:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|19
1686904500000|2023-06-16 08:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|12
1686904800000|2023-06-16 08:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|11
1686905100000|2023-06-16 08:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|23
1686905700000|2023-06-16 08:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|30
1686906000000|2023-06-16 09:00:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|47
1686906300000|2023-06-16 09:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|9
1686906600000|2023-06-16 09:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1686906900000|2023-06-16 09:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1686907200000|2023-06-16 09:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1686907500000|2023-06-16 09:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|15
1686908100000|2023-06-16 09:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|36
1686909000000|2023-06-16 09:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|10
1686909300000|2023-06-16 09:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|70
1686909600000|2023-06-16 10:00:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1686909900000|2023-06-16 10:05:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|17
1686910200000|2023-06-16 10:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.21|6.11|27
1686910500000|2023-06-16 10:15:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1686910800000|2023-06-16 10:20:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|49
1686911100000|2023-06-16 10:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|32
1686911400000|2023-06-16 10:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|32
1686912000000|2023-06-16 10:40:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|4
1686912300000|2023-06-16 10:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|34
1686912600000|2023-06-16 10:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|7
1686912900000|2023-06-16 10:55:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|14
1686913200000|2023-06-16 11:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|15
1686913500000|2023-06-16 11:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|48
1686913800000|2023-06-16 11:10:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|68
1686914100000|2023-06-16 11:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1686914400000|2023-06-16 11:20:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|71
1686914700000|2023-06-16 11:25:00|6.19|6.09|6.16|6.06|6.2|6.1|6.14|6.04|54
1686915000000|2023-06-16 11:30:00|6.17|6.07|6.15|6.05|6.17|6.07|6.14|6.04|43
1686915300000|2023-06-16 11:35:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|120
1686915600000|2023-06-16 11:40:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|30
1686915900000|2023-06-16 11:45:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|59
1686916500000|2023-06-16 11:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|7
1686916800000|2023-06-16 12:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|8
1686917100000|2023-06-16 12:05:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|24
1686917400000|2023-06-16 12:10:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1686917700000|2023-06-16 12:15:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1686918000000|2023-06-16 12:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|56
1686918300000|2023-06-16 12:25:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|40
1686918600000|2023-06-16 12:30:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|6
1686918900000|2023-06-16 12:35:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|6
1686919200000|2023-06-16 12:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|12
1686919500000|2023-06-16 12:45:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|13
1686920100000|2023-06-16 12:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|16
1686920400000|2023-06-16 13:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1686920700000|2023-06-16 13:05:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|5
1686921000000|2023-06-16 13:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|49
1686921300000|2023-06-16 13:15:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1686921600000|2023-06-16 13:20:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|6
1686921900000|2023-06-16 13:25:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|54
1686922200000|2023-06-16 13:30:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1686922800000|2023-06-16 13:40:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1686923100000|2023-06-16 13:45:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|24
1686923400000|2023-06-16 13:50:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1686924000000|2023-06-16 14:00:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|24
1686924300000|2023-06-16 14:05:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|37
1686924900000|2023-06-16 14:15:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|73
1686925200000|2023-06-16 14:20:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1686925500000|2023-06-16 14:25:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|46
1686925800000|2023-06-16 14:30:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|26
1686926100000|2023-06-16 14:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|24
1686926400000|2023-06-16 14:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|4
1686926700000|2023-06-16 14:45:00|6.18|6.08|6.16|6.06|6.19|6.09|6.13|6.03|128
1686927000000|2023-06-16 14:50:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|25
1686927300000|2023-06-16 14:55:00|6.18|6.08|6.21|6.11|6.23|6.13|6.18|6.08|48
1686927600000|2023-06-16 15:00:00|6.22|6.12|6.2|6.1|6.23|6.13|6.19|6.09|87
1686927900000|2023-06-16 15:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|63
1686928200000|2023-06-16 15:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|133
1686928500000|2023-06-16 15:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|72
1686928800000|2023-06-16 15:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|73
1686929100000|2023-06-16 15:25:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|81
1686929400000|2023-06-16 15:30:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|103
1686929700000|2023-06-16 15:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.18|6.08|95
1686930000000|2023-06-16 15:40:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|35
1686930300000|2023-06-16 15:45:00|6.18|6.08|6.18|6.08|6.2|6.1|6.17|6.07|23
1686930600000|2023-06-16 15:50:00|6.17|6.07|6.19|6.09|6.19|6.09|6.17|6.07|51
1686930900000|2023-06-16 15:55:00|6.18|6.08|6.23|6.13|6.24|6.14|6.18|6.08|62
1686931200000|2023-06-16 16:00:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|99
1686931500000|2023-06-16 16:05:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|57
1686931800000|2023-06-16 16:10:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|50
1686932100000|2023-06-16 16:15:00|6.2|6.1|6.22|6.12|6.23|6.13|6.2|6.1|17
1686932400000|2023-06-16 16:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|21
1686932700000|2023-06-16 16:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|12
1686933000000|2023-06-16 16:30:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|43
1686933300000|2023-06-16 16:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|28
1686933600000|2023-06-16 16:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|12
1686933900000|2023-06-16 16:45:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|9
1686934200000|2023-06-16 16:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|54
1686934500000|2023-06-16 16:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|45
1686934800000|2023-06-16 17:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|21
1686935100000|2023-06-16 17:05:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|28
1686935400000|2023-06-16 17:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|39
1686935700000|2023-06-16 17:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|13
1686936000000|2023-06-16 17:20:00|6.24|6.14|6.25|6.15|6.25|6.15|6.22|6.12|42
1686936300000|2023-06-16 17:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|18
1686936600000|2023-06-16 17:30:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|8
1686936900000|2023-06-16 17:35:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|40
1686937200000|2023-06-16 17:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|12
1686937500000|2023-06-16 17:45:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|17
1686937800000|2023-06-16 17:50:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|50
1686938100000|2023-06-16 17:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|36
1686938400000|2023-06-16 18:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|26
1686938700000|2023-06-16 18:05:00|6.27|6.17|6.31|6.21|6.31|6.21|6.27|6.17|55
1686939000000|2023-06-16 18:10:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|60
1686939300000|2023-06-16 18:15:00|6.32|6.22|6.29|6.19|6.32|6.22|6.29|6.19|46
1686939600000|2023-06-16 18:20:00|6.3|6.2|6.31|6.21|6.32|6.22|6.29|6.19|52
1686939900000|2023-06-16 18:25:00|6.32|6.22|6.31|6.21|6.33|6.23|6.3|6.2|46
1686940200000|2023-06-16 18:30:00|6.3|6.2|6.3|6.2|6.31|6.21|6.28|6.18|13
1686940500000|2023-06-16 18:35:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|38
1686940800000|2023-06-16 18:40:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|30
1686941100000|2023-06-16 18:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|55
1686941400000|2023-06-16 18:50:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|4
1686941700000|2023-06-16 18:55:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|43
1686942000000|2023-06-16 19:00:00|6.27|6.17|6.29|6.19|6.29|6.19|6.27|6.17|7
1686942300000|2023-06-16 19:05:00|6.28|6.18|6.26|6.16|6.29|6.19|6.26|6.16|45
1686942600000|2023-06-16 19:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|32
1686942900000|2023-06-16 19:15:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|9
1686943200000|2023-06-16 19:20:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|8
1686943500000|2023-06-16 19:25:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|10
1686943800000|2023-06-16 19:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1686944100000|2023-06-16 19:35:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1686944400000|2023-06-16 19:40:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|35
1686944700000|2023-06-16 19:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|15
1686945000000|2023-06-16 19:50:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|69
1686945300000|2023-06-16 19:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|29
1686945600000|2023-06-16 20:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|26
1686945900000|2023-06-16 20:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|22
1686946200000|2023-06-16 20:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1686946500000|2023-06-16 20:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1686946800000|2023-06-16 20:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1686947100000|2023-06-16 20:25:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|8
1686947400000|2023-06-16 20:30:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|7
1686947700000|2023-06-16 20:35:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|9
1686948300000|2023-06-16 20:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|40
1686948600000|2023-06-16 20:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|58
1686985200000|2023-06-17 07:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|6
1686985500000|2023-06-17 07:05:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|7
1686986100000|2023-06-17 07:15:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1686986400000|2023-06-17 07:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1686986700000|2023-06-17 07:25:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1686987000000|2023-06-17 07:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1686987300000|2023-06-17 07:35:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1686987600000|2023-06-17 07:40:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1686987900000|2023-06-17 07:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|6
1686988200000|2023-06-17 07:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1686988500000|2023-06-17 07:55:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|17
1686988800000|2023-06-17 08:00:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1686989700000|2023-06-17 08:15:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1686990300000|2023-06-17 08:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1686990900000|2023-06-17 08:35:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1686991200000|2023-06-17 08:40:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1686991500000|2023-06-17 08:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|7
1686992400000|2023-06-17 09:00:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|19
1686993300000|2023-06-17 09:15:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1686993900000|2023-06-17 09:25:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|7
1686994200000|2023-06-17 09:30:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1686994500000|2023-06-17 09:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|5
1686995700000|2023-06-17 09:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1686996000000|2023-06-17 10:00:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|4
1686996300000|2023-06-17 10:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|9
1686996600000|2023-06-17 10:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|3
1686996900000|2023-06-17 10:15:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1686997200000|2023-06-17 10:20:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1686997500000|2023-06-17 10:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1686997800000|2023-06-17 10:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1686999600000|2023-06-17 11:00:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|3
1686999900000|2023-06-17 11:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1687000800000|2023-06-17 11:20:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|18
1687001100000|2023-06-17 11:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|10
1687001400000|2023-06-17 11:30:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|11
1687001700000|2023-06-17 11:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|4
1687002000000|2023-06-17 11:40:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|9
1687002300000|2023-06-17 11:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1687002900000|2023-06-17 11:55:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1687003200000|2023-06-17 12:00:00|6.29|6.19|6.28|6.18|6.3|6.2|6.27|6.17|26
1687003500000|2023-06-17 12:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|14
1687003800000|2023-06-17 12:10:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1687004400000|2023-06-17 12:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1687004700000|2023-06-17 12:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1687005000000|2023-06-17 12:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|8
1687005300000|2023-06-17 12:35:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|6
1687005600000|2023-06-17 12:40:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|3
1687005900000|2023-06-17 12:45:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|6
1687006200000|2023-06-17 12:50:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|4
1687006500000|2023-06-17 12:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|6
1687006800000|2023-06-17 13:00:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1687007100000|2023-06-17 13:05:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1687008600000|2023-06-17 13:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|8
1687008900000|2023-06-17 13:35:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|10
1687009800000|2023-06-17 13:50:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|5
1687010400000|2023-06-17 14:00:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1687010700000|2023-06-17 14:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1687011000000|2023-06-17 14:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1687011300000|2023-06-17 14:15:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|14
1687011600000|2023-06-17 14:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|9
1687011900000|2023-06-17 14:25:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|16
1687012200000|2023-06-17 14:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1687013100000|2023-06-17 14:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687013400000|2023-06-17 14:50:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|19
1687014000000|2023-06-17 15:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1687014300000|2023-06-17 15:05:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1687014600000|2023-06-17 15:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687014900000|2023-06-17 15:15:00|6.26|6.16|6.27|6.17|6.27|6.17|6.24|6.14|20
1687015200000|2023-06-17 15:20:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|16
1687015500000|2023-06-17 15:25:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|9
1687015800000|2023-06-17 15:30:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1687016100000|2023-06-17 15:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|11
1687017300000|2023-06-17 15:55:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687017600000|2023-06-17 16:00:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1687017900000|2023-06-17 16:05:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|9
1687018200000|2023-06-17 16:10:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|15
1687018500000|2023-06-17 16:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1687019100000|2023-06-17 16:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1687019400000|2023-06-17 16:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687020600000|2023-06-17 16:50:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1687021800000|2023-06-17 17:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|4
1687022100000|2023-06-17 17:15:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1687022700000|2023-06-17 17:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1687023000000|2023-06-17 17:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687023300000|2023-06-17 17:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1687023600000|2023-06-17 17:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687024200000|2023-06-17 17:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1687024500000|2023-06-17 17:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1687024800000|2023-06-17 18:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1687025100000|2023-06-17 18:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687026600000|2023-06-17 18:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|7
1687030200000|2023-06-17 19:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687030800000|2023-06-17 19:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687031100000|2023-06-17 19:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|7
1687031400000|2023-06-17 19:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687032000000|2023-06-17 20:00:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1687032300000|2023-06-17 20:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1687033200000|2023-06-17 20:20:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|18
1687033500000|2023-06-17 20:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|14
1687033800000|2023-06-17 20:30:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|21
1687034400000|2023-06-17 20:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1687034700000|2023-06-17 20:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1687035000000|2023-06-17 20:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687035900000|2023-06-17 21:05:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687036200000|2023-06-17 21:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1687036800000|2023-06-17 21:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1687037100000|2023-06-17 21:25:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687038000000|2023-06-17 21:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687038300000|2023-06-17 21:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1687038600000|2023-06-17 21:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|12
1687039200000|2023-06-17 22:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1687039800000|2023-06-17 22:10:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|7
1687040100000|2023-06-17 22:15:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1687040400000|2023-06-17 22:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1687040700000|2023-06-17 22:25:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|10
1687041000000|2023-06-17 22:30:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1687041600000|2023-06-17 22:40:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1687041900000|2023-06-17 22:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1687043700000|2023-06-17 23:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687044000000|2023-06-17 23:20:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687046400000|2023-06-18 00:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1687047300000|2023-06-18 00:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.24|6.14|13
1687047600000|2023-06-18 00:20:00|6.25|6.15|6.2|6.1|6.26|6.16|6.18|6.08|34
1687047900000|2023-06-18 00:25:00|6.19|6.09|6.21|6.11|6.21|6.11|6.18|6.08|33
1687048200000|2023-06-18 00:30:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|14
1687048500000|2023-06-18 00:35:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1687048800000|2023-06-18 00:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|16
1687049100000|2023-06-18 00:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|12
1687049400000|2023-06-18 00:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|13
1687050000000|2023-06-18 01:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1687050300000|2023-06-18 01:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1687050600000|2023-06-18 01:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1687050900000|2023-06-18 01:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|8
1687051200000|2023-06-18 01:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1687052100000|2023-06-18 01:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687052400000|2023-06-18 01:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1687052700000|2023-06-18 01:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1687053000000|2023-06-18 01:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1687053300000|2023-06-18 01:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687053600000|2023-06-18 02:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1687053900000|2023-06-18 02:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1687054200000|2023-06-18 02:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1687054500000|2023-06-18 02:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1687054800000|2023-06-18 02:20:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1687055400000|2023-06-18 02:30:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|12
1687056000000|2023-06-18 02:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1687057800000|2023-06-18 03:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1687058100000|2023-06-18 03:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1687058400000|2023-06-18 03:20:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|3
1687058700000|2023-06-18 03:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1687059900000|2023-06-18 03:45:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1687061100000|2023-06-18 04:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687062600000|2023-06-18 04:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1687063800000|2023-06-18 04:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1687064100000|2023-06-18 04:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1687065300000|2023-06-18 05:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1687065600000|2023-06-18 05:20:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|4
1687066200000|2023-06-18 05:30:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|6
1687066500000|2023-06-18 05:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1687066800000|2023-06-18 05:40:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1687067100000|2023-06-18 05:45:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|12
1687067400000|2023-06-18 05:50:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1687067700000|2023-06-18 05:55:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1687068000000|2023-06-18 06:00:00|6.24|6.14|6.22|6.12|6.24|6.14|6.2|6.1|13
1687068300000|2023-06-18 06:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1687068600000|2023-06-18 06:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1687069200000|2023-06-18 06:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1687071000000|2023-06-18 06:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1687071300000|2023-06-18 06:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1687071900000|2023-06-18 07:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1687072500000|2023-06-18 07:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|9
1687072800000|2023-06-18 07:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1687073100000|2023-06-18 07:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1687073400000|2023-06-18 07:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1687073700000|2023-06-18 07:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1687074000000|2023-06-18 07:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1687074300000|2023-06-18 07:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|7
1687074600000|2023-06-18 07:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1687075200000|2023-06-18 08:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|8
1687075500000|2023-06-18 08:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1687075800000|2023-06-18 08:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687076100000|2023-06-18 08:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|21
1687076400000|2023-06-18 08:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1687076700000|2023-06-18 08:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1687077000000|2023-06-18 08:30:00|6.27|6.17|6.31|6.21|6.32|6.22|6.27|6.17|15
1687077300000|2023-06-18 08:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|12
1687077600000|2023-06-18 08:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|13
1687077900000|2023-06-18 08:45:00|6.31|6.21|6.29|6.19|6.31|6.21|6.28|6.18|9
1687078200000|2023-06-18 08:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|13
1687078500000|2023-06-18 08:55:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1687078800000|2023-06-18 09:00:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|7
1687079100000|2023-06-18 09:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1687079400000|2023-06-18 09:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687079700000|2023-06-18 09:15:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1687080000000|2023-06-18 09:20:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|4
1687080300000|2023-06-18 09:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1687080600000|2023-06-18 09:30:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687080900000|2023-06-18 09:35:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|10
1687081200000|2023-06-18 09:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687081500000|2023-06-18 09:45:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|12
1687081800000|2023-06-18 09:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1687082100000|2023-06-18 09:55:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|12
1687082400000|2023-06-18 10:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1687082700000|2023-06-18 10:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|6
1687083300000|2023-06-18 10:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687083600000|2023-06-18 10:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1687084500000|2023-06-18 10:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687084800000|2023-06-18 10:40:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1687085100000|2023-06-18 10:45:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687085400000|2023-06-18 10:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1687085700000|2023-06-18 10:55:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687086000000|2023-06-18 11:00:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687086300000|2023-06-18 11:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1687086600000|2023-06-18 11:10:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687086900000|2023-06-18 11:15:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|8
1687087200000|2023-06-18 11:20:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687087500000|2023-06-18 11:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1687087800000|2023-06-18 11:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1687088100000|2023-06-18 11:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|11
1687088400000|2023-06-18 11:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|7
1687088700000|2023-06-18 11:45:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687089000000|2023-06-18 11:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1687089300000|2023-06-18 11:55:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687090500000|2023-06-18 12:15:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|8
1687090800000|2023-06-18 12:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1687091400000|2023-06-18 12:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|10
1687091700000|2023-06-18 12:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1687092000000|2023-06-18 12:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687092300000|2023-06-18 12:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1687092900000|2023-06-18 12:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687093200000|2023-06-18 13:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1687094100000|2023-06-18 13:15:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1687094400000|2023-06-18 13:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1687095000000|2023-06-18 13:30:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|14
1687095300000|2023-06-18 13:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|11
1687095600000|2023-06-18 13:40:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1687095900000|2023-06-18 13:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1687096200000|2023-06-18 13:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|19
1687096500000|2023-06-18 13:55:00|6.29|6.19|6.3|6.2|6.3|6.2|6.28|6.18|4
1687096800000|2023-06-18 14:00:00|6.31|6.21|6.31|6.21|6.31|6.21|6.29|6.19|7
1687097100000|2023-06-18 14:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|7
1687097400000|2023-06-18 14:10:00|6.33|6.23|6.3|6.2|6.33|6.23|6.3|6.2|22
1687097700000|2023-06-18 14:15:00|6.29|6.19|6.36|6.26|6.37|6.27|6.29|6.19|26
1687098000000|2023-06-18 14:20:00|6.35|6.25|6.37|6.27|6.37|6.27|6.34|6.24|25
1687098300000|2023-06-18 14:25:00|6.38|6.28|6.41|6.31|6.45|6.35|6.38|6.28|68
1687098600000|2023-06-18 14:30:00|6.42|6.32|6.42|6.32|6.44|6.34|6.41|6.31|43
1687098900000|2023-06-18 14:35:00|6.43|6.33|6.39|6.29|6.43|6.33|6.39|6.29|31
1687099200000|2023-06-18 14:40:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|21
1687099500000|2023-06-18 14:45:00|6.39|6.29|6.36|6.26|6.39|6.29|6.36|6.26|10
1687099800000|2023-06-18 14:50:00|6.35|6.25|6.38|6.28|6.38|6.28|6.35|6.25|8
1687100100000|2023-06-18 14:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|13
1687100400000|2023-06-18 15:00:00|6.36|6.26|6.36|6.26|6.38|6.28|6.35|6.25|17
1687100700000|2023-06-18 15:05:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|12
1687101000000|2023-06-18 15:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1687101300000|2023-06-18 15:15:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|4
1687101600000|2023-06-18 15:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1687101900000|2023-06-18 15:25:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|13
1687102200000|2023-06-18 15:30:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|16
1687102500000|2023-06-18 15:35:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|17
1687102800000|2023-06-18 15:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1687103100000|2023-06-18 15:45:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|8
1687103700000|2023-06-18 15:55:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|8
1687104000000|2023-06-18 16:00:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|11
1687104300000|2023-06-18 16:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|8
1687104600000|2023-06-18 16:10:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|6
1687104900000|2023-06-18 16:15:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|7
1687105500000|2023-06-18 16:25:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|21
1687105800000|2023-06-18 16:30:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1687106400000|2023-06-18 16:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|11
1687106700000|2023-06-18 16:45:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|14
1687107000000|2023-06-18 16:50:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1687107300000|2023-06-18 16:55:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1687107600000|2023-06-18 17:00:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1687107900000|2023-06-18 17:05:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|7
1687108200000|2023-06-18 17:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1687108800000|2023-06-18 17:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1687109100000|2023-06-18 17:25:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|24
1687109400000|2023-06-18 17:30:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|5
1687109700000|2023-06-18 17:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1687110300000|2023-06-18 17:45:00|6.35|6.25|6.39|6.29|6.39|6.29|6.35|6.25|19
1687110600000|2023-06-18 17:50:00|6.4|6.3|6.36|6.26|6.4|6.3|6.36|6.26|17
1687110900000|2023-06-18 17:55:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|7
1687111200000|2023-06-18 18:00:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|3
1687111500000|2023-06-18 18:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1687111800000|2023-06-18 18:10:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|7
1687112100000|2023-06-18 18:15:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1687112400000|2023-06-18 18:20:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|6
1687113000000|2023-06-18 18:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1687113300000|2023-06-18 18:35:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1687113900000|2023-06-18 18:45:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1687114200000|2023-06-18 18:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1687114500000|2023-06-18 18:55:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1687114800000|2023-06-18 19:00:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1687115100000|2023-06-18 19:05:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1687115700000|2023-06-18 19:15:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1687116000000|2023-06-18 19:20:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1687116300000|2023-06-18 19:25:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1687116600000|2023-06-18 19:30:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|11
1687116900000|2023-06-18 19:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|9
1687117500000|2023-06-18 19:45:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1687117800000|2023-06-18 19:50:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|10
1687118100000|2023-06-18 19:55:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|11
1687118400000|2023-06-18 20:00:00|6.32|6.22|6.31|6.21|6.33|6.23|6.3|6.2|10
1687118700000|2023-06-18 20:05:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|26
1687119000000|2023-06-18 20:10:00|6.32|6.22|6.27|6.17|6.32|6.22|6.26|6.16|32
1687119300000|2023-06-18 20:15:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|21
1687119600000|2023-06-18 20:20:00|6.27|6.17|6.21|6.11|6.27|6.17|6.17|6.07|65
1687119900000|2023-06-18 20:25:00|6.2|6.1|6.23|6.13|6.23|6.13|6.2|6.1|56
1687120200000|2023-06-18 20:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.2|6.1|25
1687120500000|2023-06-18 20:35:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|19
1687120800000|2023-06-18 20:40:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1687121100000|2023-06-18 20:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|8
1687121400000|2023-06-18 20:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1687121700000|2023-06-18 20:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1687122000000|2023-06-18 21:00:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1687122300000|2023-06-18 21:05:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|7
1687122600000|2023-06-18 21:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|27
1687122900000|2023-06-18 21:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|5
1687123200000|2023-06-18 21:20:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1687123500000|2023-06-18 21:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|27
1687123800000|2023-06-18 21:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|8
1687124100000|2023-06-18 21:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|8
1687124400000|2023-06-18 21:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|32
1687125300000|2023-06-18 21:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1687125600000|2023-06-18 22:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|17
1687125900000|2023-06-18 22:05:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|21
1687126200000|2023-06-18 22:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1687126500000|2023-06-18 22:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|37
1687126800000|2023-06-18 22:20:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|8
1687127400000|2023-06-18 22:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1687127700000|2023-06-18 22:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1687128000000|2023-06-18 22:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|8
1687128300000|2023-06-18 22:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687128600000|2023-06-18 22:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|24
1687128900000|2023-06-18 22:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|41
1687129200000|2023-06-18 23:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.22|6.12|31
1687129500000|2023-06-18 23:05:00|6.24|6.14|6.27|6.17|6.28|6.18|6.24|6.14|22
1687129800000|2023-06-18 23:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687130100000|2023-06-18 23:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|13
1687130400000|2023-06-18 23:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1687130700000|2023-06-18 23:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1687131000000|2023-06-18 23:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|35
1687131300000|2023-06-18 23:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687131600000|2023-06-18 23:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1687131900000|2023-06-18 23:45:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|8
1687132200000|2023-06-18 23:50:00|6.27|6.17|6.28|6.18|6.33|6.23|6.26|6.16|48
1687132500000|2023-06-18 23:55:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|18
1687132800000|2023-06-19 00:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687133100000|2023-06-19 00:05:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|22
1687133400000|2023-06-19 00:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|21
1687133700000|2023-06-19 00:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1687134600000|2023-06-19 00:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|19
1687135200000|2023-06-19 00:40:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1687135500000|2023-06-19 00:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1687135800000|2023-06-19 00:50:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|3
1687136100000|2023-06-19 00:55:00|6.22|6.12|6.24|6.14|6.25|6.15|6.22|6.12|9
1687136400000|2023-06-19 01:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|24
1687136700000|2023-06-19 01:05:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|36
1687137000000|2023-06-19 01:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|43
1687137300000|2023-06-19 01:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|62
1687137900000|2023-06-19 01:25:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|15
1687138200000|2023-06-19 01:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1687138500000|2023-06-19 01:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|34
1687138800000|2023-06-19 01:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1687139400000|2023-06-19 01:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|9
1687139700000|2023-06-19 01:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|38
1687140000000|2023-06-19 02:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|23
1687140300000|2023-06-19 02:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1687140900000|2023-06-19 02:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1687141200000|2023-06-19 02:20:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|12
1687142100000|2023-06-19 02:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1687143000000|2023-06-19 02:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|50
1687143300000|2023-06-19 02:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|16
1687143900000|2023-06-19 03:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|26
1687144200000|2023-06-19 03:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|20
1687144500000|2023-06-19 03:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1687145100000|2023-06-19 03:25:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|46
1687145700000|2023-06-19 03:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1687146000000|2023-06-19 03:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1687147800000|2023-06-19 04:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|15
1687148100000|2023-06-19 04:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|84
1687148400000|2023-06-19 04:20:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1687148700000|2023-06-19 04:25:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|27
1687149000000|2023-06-19 04:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|26
1687149300000|2023-06-19 04:35:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|10
1687149900000|2023-06-19 04:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687150500000|2023-06-19 04:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1687150800000|2023-06-19 05:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687151100000|2023-06-19 05:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687151400000|2023-06-19 05:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1687151700000|2023-06-19 05:15:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|22
1687152600000|2023-06-19 05:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|31
1687152900000|2023-06-19 05:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|9
1687154700000|2023-06-19 06:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1687155000000|2023-06-19 06:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|10
1687155600000|2023-06-19 06:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1687156800000|2023-06-19 06:40:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|27
1687157400000|2023-06-19 06:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687157700000|2023-06-19 06:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1687158000000|2023-06-19 07:00:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|38
1687158300000|2023-06-19 07:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|20
1687158600000|2023-06-19 07:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687158900000|2023-06-19 07:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1687159200000|2023-06-19 07:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1687159500000|2023-06-19 07:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687159800000|2023-06-19 07:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|19
1687160400000|2023-06-19 07:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687161000000|2023-06-19 07:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|29
1687161300000|2023-06-19 07:55:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|36
1687161600000|2023-06-19 08:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|29
1687162200000|2023-06-19 08:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|31
1687162500000|2023-06-19 08:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|7
1687162800000|2023-06-19 08:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1687163100000|2023-06-19 08:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|8
1687163400000|2023-06-19 08:30:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|61
1687163700000|2023-06-19 08:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|43
1687164000000|2023-06-19 08:40:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|21
1687164300000|2023-06-19 08:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|36
1687164600000|2023-06-19 08:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|10
1687165500000|2023-06-19 09:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1687165800000|2023-06-19 09:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1687166100000|2023-06-19 09:15:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1687166400000|2023-06-19 09:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1687166700000|2023-06-19 09:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1687167000000|2023-06-19 09:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|48
1687167300000|2023-06-19 09:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1687167600000|2023-06-19 09:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1687168200000|2023-06-19 09:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1687168500000|2023-06-19 09:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|19
1687169100000|2023-06-19 10:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1687169700000|2023-06-19 10:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|8
1687170000000|2023-06-19 10:20:00|6.26|6.16|6.24|6.14|6.26|6.16|6.24|6.14|25
1687170300000|2023-06-19 10:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|57
1687171200000|2023-06-19 10:40:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|51
1687171500000|2023-06-19 10:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1687172100000|2023-06-19 10:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|41
1687172700000|2023-06-19 11:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|54
1687173000000|2023-06-19 11:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1687173300000|2023-06-19 11:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|16
1687174200000|2023-06-19 11:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|20
1687174800000|2023-06-19 11:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1687175100000|2023-06-19 11:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1687175400000|2023-06-19 11:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|57
1687175700000|2023-06-19 11:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1687176000000|2023-06-19 12:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|9
1687176300000|2023-06-19 12:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1687176600000|2023-06-19 12:10:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|14
1687176900000|2023-06-19 12:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|7
1687177200000|2023-06-19 12:20:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|24
1687178100000|2023-06-19 12:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1687178400000|2023-06-19 12:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|16
1687178700000|2023-06-19 12:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|34
1687179000000|2023-06-19 12:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1687179300000|2023-06-19 12:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1687179600000|2023-06-19 13:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|27
1687179900000|2023-06-19 13:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1687180200000|2023-06-19 13:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1687180500000|2023-06-19 13:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|13
1687181100000|2023-06-19 13:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|9
1687181400000|2023-06-19 13:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1687182900000|2023-06-19 13:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|50
1687183200000|2023-06-19 14:00:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|21
1687183500000|2023-06-19 14:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1687183800000|2023-06-19 14:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|17
1687184100000|2023-06-19 14:15:00|6.25|6.15|6.23|6.13|6.25|6.15|6.21|6.11|53
1687184400000|2023-06-19 14:20:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|22
1687184700000|2023-06-19 14:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1687185000000|2023-06-19 14:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|53
1687185300000|2023-06-19 14:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1687185600000|2023-06-19 14:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|58
1687185900000|2023-06-19 14:45:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|47
1687186200000|2023-06-19 14:50:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|24
1687186500000|2023-06-19 14:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|13
1687186800000|2023-06-19 15:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1687187100000|2023-06-19 15:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|12
1687187400000|2023-06-19 15:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|28
1687187700000|2023-06-19 15:15:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|116
1687188000000|2023-06-19 15:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|13
1687188900000|2023-06-19 15:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|17
1687190100000|2023-06-19 15:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|17
1687190400000|2023-06-19 16:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|14
1687190700000|2023-06-19 16:05:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|6
1687191000000|2023-06-19 16:10:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|30
1687191300000|2023-06-19 16:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|28
1687191600000|2023-06-19 16:20:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|33
1687191900000|2023-06-19 16:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|30
1687192200000|2023-06-19 16:30:00|6.24|6.14|6.22|6.12|6.25|6.15|6.2|6.1|25
1687192500000|2023-06-19 16:35:00|6.21|6.11|6.25|6.15|6.26|6.16|6.21|6.11|67
1687192800000|2023-06-19 16:40:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|108
1687193100000|2023-06-19 16:45:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|136
1687193400000|2023-06-19 16:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|35
1687194000000|2023-06-19 17:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1687194300000|2023-06-19 17:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|48
1687194600000|2023-06-19 17:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|7
1687194900000|2023-06-19 17:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|19
1687195200000|2023-06-19 17:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|41
1687195500000|2023-06-19 17:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|32
1687195800000|2023-06-19 17:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|6
1687196100000|2023-06-19 17:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687196400000|2023-06-19 17:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|14
1687196700000|2023-06-19 17:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|26
1687197000000|2023-06-19 17:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|24
1687197600000|2023-06-19 18:00:00|6.28|6.18|6.3|6.2|6.3|6.2|6.27|6.17|47
1687197900000|2023-06-19 18:05:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|31
1687198200000|2023-06-19 18:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|33
1687198500000|2023-06-19 18:15:00|6.33|6.23|6.31|6.21|6.33|6.23|6.31|6.21|47
1687198800000|2023-06-19 18:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|17
1687199100000|2023-06-19 18:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|34
1687199400000|2023-06-19 18:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|16
1687199700000|2023-06-19 18:35:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|18
1687200000000|2023-06-19 18:40:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|11
1687200300000|2023-06-19 18:45:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|62
1687200600000|2023-06-19 18:50:00|6.28|6.18|6.24|6.14|6.29|6.19|6.23|6.13|75
1687200900000|2023-06-19 18:55:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|42
1687201200000|2023-06-19 19:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.21|6.11|70
1687201500000|2023-06-19 19:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|26
1687201800000|2023-06-19 19:10:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|22
1687202100000|2023-06-19 19:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|64
1687202400000|2023-06-19 19:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1687202700000|2023-06-19 19:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|54
1687203000000|2023-06-19 19:30:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1687203300000|2023-06-19 19:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|23
1687203600000|2023-06-19 19:40:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|38
1687204200000|2023-06-19 19:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|27
1687204800000|2023-06-19 20:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|13
1687205100000|2023-06-19 20:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|16
1687205400000|2023-06-19 20:10:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|44
1687205700000|2023-06-19 20:15:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|18
1687206000000|2023-06-19 20:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|7
1687206300000|2023-06-19 20:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|8
1687207500000|2023-06-19 20:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1687207800000|2023-06-19 20:50:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|35
1687208400000|2023-06-19 21:00:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1687209000000|2023-06-19 21:10:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1687209300000|2023-06-19 21:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1687209600000|2023-06-19 21:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687210200000|2023-06-19 21:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687210500000|2023-06-19 21:35:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1687210800000|2023-06-19 21:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687211400000|2023-06-19 21:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687212000000|2023-06-19 22:00:00|6.27|6.17|6.29|6.19|6.29|6.19|6.27|6.17|135
1687212300000|2023-06-19 22:05:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|91
1687212600000|2023-06-19 22:10:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1687214100000|2023-06-19 22:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1687214700000|2023-06-19 22:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687216500000|2023-06-19 23:15:00|6.29|6.19|6.28|6.18|6.29|6.19|6.27|6.17|26
1687216800000|2023-06-19 23:20:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1687217100000|2023-06-19 23:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|43
1687217400000|2023-06-19 23:30:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|24
1687218000000|2023-06-19 23:40:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|21
1687218300000|2023-06-19 23:45:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|6
1687218900000|2023-06-19 23:55:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|50
1687219200000|2023-06-20 00:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1687219500000|2023-06-20 00:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|27
1687219800000|2023-06-20 00:10:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|4
1687220100000|2023-06-20 00:15:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1687220400000|2023-06-20 00:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|87
1687220700000|2023-06-20 00:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|18
1687221000000|2023-06-20 00:30:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|23
1687221300000|2023-06-20 00:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|69
1687221900000|2023-06-20 00:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|69
1687222200000|2023-06-20 00:50:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|65
1687222500000|2023-06-20 00:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|38
1687222800000|2023-06-20 01:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|54
1687223100000|2023-06-20 01:05:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|7
1687223400000|2023-06-20 01:10:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|16
1687223700000|2023-06-20 01:15:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|51
1687224000000|2023-06-20 01:20:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|27
1687224300000|2023-06-20 01:25:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|15
1687224600000|2023-06-20 01:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|32
1687224900000|2023-06-20 01:35:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|29
1687225200000|2023-06-20 01:40:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1687225500000|2023-06-20 01:45:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|63
1687225800000|2023-06-20 01:50:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|64
1687226100000|2023-06-20 01:55:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|20
1687226400000|2023-06-20 02:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|20
1687227300000|2023-06-20 02:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1687227900000|2023-06-20 02:25:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1687228200000|2023-06-20 02:30:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|21
1687230300000|2023-06-20 03:05:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|32
1687230600000|2023-06-20 03:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|15
1687230900000|2023-06-20 03:15:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1687231200000|2023-06-20 03:20:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|27
1687231800000|2023-06-20 03:30:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1687232100000|2023-06-20 03:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|10
1687232400000|2023-06-20 03:40:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|13
1687232700000|2023-06-20 03:45:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1687233000000|2023-06-20 03:50:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|6
1687233900000|2023-06-20 04:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1687234200000|2023-06-20 04:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|18
1687234500000|2023-06-20 04:15:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|10
1687234800000|2023-06-20 04:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|29
1687235100000|2023-06-20 04:25:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1687237800000|2023-06-20 05:10:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|38
1687238100000|2023-06-20 05:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|23
1687238400000|2023-06-20 05:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1687239000000|2023-06-20 05:30:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|66
1687239300000|2023-06-20 05:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|7
1687239600000|2023-06-20 05:40:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|10
1687239900000|2023-06-20 05:45:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1687240200000|2023-06-20 05:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1687240500000|2023-06-20 05:55:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|13
1687240800000|2023-06-20 06:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1687241100000|2023-06-20 06:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687241400000|2023-06-20 06:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1687241700000|2023-06-20 06:15:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|18
1687242000000|2023-06-20 06:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|14
1687243500000|2023-06-20 06:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|38
1687244100000|2023-06-20 06:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1687245000000|2023-06-20 07:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|25
1687245300000|2023-06-20 07:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|63
1687245600000|2023-06-20 07:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|41
1687245900000|2023-06-20 07:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|17
1687246200000|2023-06-20 07:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|15
1687246500000|2023-06-20 07:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1687248000000|2023-06-20 08:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|34
1687248300000|2023-06-20 08:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1687248600000|2023-06-20 08:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1687249200000|2023-06-20 08:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1687249500000|2023-06-20 08:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|22
1687249800000|2023-06-20 08:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|24
1687250700000|2023-06-20 08:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1687251000000|2023-06-20 08:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|34
1687252200000|2023-06-20 09:10:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|33
1687252500000|2023-06-20 09:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|27
1687252800000|2023-06-20 09:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1687253100000|2023-06-20 09:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|18
1687253400000|2023-06-20 09:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|33
1687253700000|2023-06-20 09:35:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|21
1687254000000|2023-06-20 09:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|48
1687254300000|2023-06-20 09:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|43
1687254600000|2023-06-20 09:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|39
1687255200000|2023-06-20 10:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|14
1687255500000|2023-06-20 10:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1687255800000|2023-06-20 10:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|67
1687256100000|2023-06-20 10:15:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|38
1687256400000|2023-06-20 10:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|9
1687256700000|2023-06-20 10:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|15
1687257900000|2023-06-20 10:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1687258200000|2023-06-20 10:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|14
1687258500000|2023-06-20 10:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|76
1687259700000|2023-06-20 11:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|56
1687260000000|2023-06-20 11:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|16
1687260300000|2023-06-20 11:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|26
1687260600000|2023-06-20 11:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1687261800000|2023-06-20 11:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|63
1687262400000|2023-06-20 12:00:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|8
1687262700000|2023-06-20 12:05:00|6.24|6.14|6.26|6.16|6.26|6.16|6.24|6.14|79
1687263000000|2023-06-20 12:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1687263900000|2023-06-20 12:25:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|27
1687264800000|2023-06-20 12:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1687265100000|2023-06-20 12:45:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|6
1687266000000|2023-06-20 13:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1687266300000|2023-06-20 13:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1687267200000|2023-06-20 13:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|40
1687267500000|2023-06-20 13:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|18
1687267800000|2023-06-20 13:30:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|24
1687268100000|2023-06-20 13:35:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|68
1687268400000|2023-06-20 13:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|113
1687268700000|2023-06-20 13:45:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|11
1687269000000|2023-06-20 13:50:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1687269300000|2023-06-20 13:55:00|6.21|6.11|6.2|6.1|6.22|6.12|6.19|6.09|56
1687269600000|2023-06-20 14:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|56
1687269900000|2023-06-20 14:05:00|6.19|6.09|6.18|6.08|6.2|6.1|6.17|6.07|82
1687270200000|2023-06-20 14:10:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|128
1687270500000|2023-06-20 14:15:00|6.19|6.09|6.17|6.07|6.19|6.09|6.16|6.06|35
1687270800000|2023-06-20 14:20:00|6.16|6.06|6.15|6.05|6.17|6.07|6.14|6.04|60
1687271100000|2023-06-20 14:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.12|6.02|47
1687271400000|2023-06-20 14:30:00|6.13|6.03|6.15|6.05|6.15|6.05|6.13|6.03|5
1687272000000|2023-06-20 14:40:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|35
1687272300000|2023-06-20 14:45:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|4
1687272600000|2023-06-20 14:50:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|13
1687272900000|2023-06-20 14:55:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1687273200000|2023-06-20 15:00:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|44
1687273500000|2023-06-20 15:05:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|6
1687274400000|2023-06-20 15:20:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|19
1687274700000|2023-06-20 15:25:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|34
1687275300000|2023-06-20 15:35:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|16
1687275600000|2023-06-20 15:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|9
1687275900000|2023-06-20 15:45:00|6.17|6.07|6.19|6.09|6.2|6.1|6.17|6.07|45
1687276200000|2023-06-20 15:50:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|35
1687276500000|2023-06-20 15:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|56
1687276800000|2023-06-20 16:00:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|20
1687277100000|2023-06-20 16:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.17|6.07|17
1687277400000|2023-06-20 16:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|25
1687277700000|2023-06-20 16:15:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|38
1687278000000|2023-06-20 16:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|16
1687278300000|2023-06-20 16:25:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|19
1687278600000|2023-06-20 16:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|8
1687278900000|2023-06-20 16:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1687279200000|2023-06-20 16:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|43
1687279500000|2023-06-20 16:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|34
1687279800000|2023-06-20 16:50:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|21
1687280100000|2023-06-20 16:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|11
1687280400000|2023-06-20 17:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|12
1687280700000|2023-06-20 17:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|23
1687281000000|2023-06-20 17:10:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|53
1687281300000|2023-06-20 17:15:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|7
1687281600000|2023-06-20 17:20:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1687282200000|2023-06-20 17:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|34
1687282500000|2023-06-20 17:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|22
1687282800000|2023-06-20 17:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|4
1687283100000|2023-06-20 17:45:00|6.25|6.15|6.28|6.18|6.29|6.19|6.24|6.14|70
1687283400000|2023-06-20 17:50:00|6.27|6.17|6.25|6.15|6.28|6.18|6.25|6.15|37
1687283700000|2023-06-20 17:55:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|23
1687284000000|2023-06-20 18:00:00|6.27|6.17|6.28|6.18|6.29|6.19|6.26|6.16|30
1687284300000|2023-06-20 18:05:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|49
1687284600000|2023-06-20 18:10:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|22
1687284900000|2023-06-20 18:15:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|7
1687285200000|2023-06-20 18:20:00|6.31|6.21|6.31|6.21|6.33|6.23|6.3|6.2|43
1687285500000|2023-06-20 18:25:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|23
1687285800000|2023-06-20 18:30:00|6.31|6.21|6.28|6.18|6.31|6.21|6.28|6.18|76
1687286100000|2023-06-20 18:35:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|19
1687286400000|2023-06-20 18:40:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|46
1687286700000|2023-06-20 18:45:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|33
1687287000000|2023-06-20 18:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1687287300000|2023-06-20 18:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1687287600000|2023-06-20 19:00:00|6.31|6.21|6.28|6.18|6.31|6.21|6.28|6.18|30
1687287900000|2023-06-20 19:05:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|75
1687288200000|2023-06-20 19:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|27
1687288500000|2023-06-20 19:15:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|31
1687288800000|2023-06-20 19:20:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1687289400000|2023-06-20 19:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|31
1687289700000|2023-06-20 19:35:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|11
1687290000000|2023-06-20 19:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|11
1687290300000|2023-06-20 19:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|24
1687290600000|2023-06-20 19:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1687290900000|2023-06-20 19:55:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|10
1687291200000|2023-06-20 20:00:00|6.31|6.21|6.31|6.21|6.33|6.23|6.31|6.21|27
1687291500000|2023-06-20 20:05:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|28
1687291800000|2023-06-20 20:10:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|46
1687292100000|2023-06-20 20:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1687292700000|2023-06-20 20:25:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1687293000000|2023-06-20 20:30:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1687293300000|2023-06-20 20:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|17
1687293600000|2023-06-20 20:40:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|11
1687293900000|2023-06-20 20:45:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|52
1687294200000|2023-06-20 20:50:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|6
1687294500000|2023-06-20 20:55:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1687294800000|2023-06-20 21:00:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|16
1687295100000|2023-06-20 21:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|22
1687295400000|2023-06-20 21:10:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1687295700000|2023-06-20 21:15:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|29
1687296300000|2023-06-20 21:25:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|21
1687296600000|2023-06-20 21:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|12
1687297200000|2023-06-20 21:40:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|12
1687297500000|2023-06-20 21:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1687297800000|2023-06-20 21:50:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|12
1687298100000|2023-06-20 21:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|14
1687298400000|2023-06-20 22:00:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|10
1687299000000|2023-06-20 22:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|13
1687299600000|2023-06-20 22:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|5
1687300200000|2023-06-20 22:30:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|15
1687300500000|2023-06-20 22:35:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|37
1687300800000|2023-06-20 22:40:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|54
1687302000000|2023-06-20 23:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|35
1687302300000|2023-06-20 23:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1687302900000|2023-06-20 23:15:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|22
1687303200000|2023-06-20 23:20:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|30
1687303500000|2023-06-20 23:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|19
1687303800000|2023-06-20 23:30:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|4
1687304400000|2023-06-20 23:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|57
1687304700000|2023-06-20 23:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|17
1687305000000|2023-06-20 23:50:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|11
1687305300000|2023-06-20 23:55:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|9
1687305600000|2023-06-21 00:00:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|8
1687306200000|2023-06-21 00:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|18
1687306500000|2023-06-21 00:15:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|23
1687306800000|2023-06-21 00:20:00|6.35|6.25|6.36|6.26|6.37|6.27|6.34|6.24|22
1687307100000|2023-06-21 00:25:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|9
1687307400000|2023-06-21 00:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|33
1687307700000|2023-06-21 00:35:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|7
1687308000000|2023-06-21 00:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|6
1687308300000|2023-06-21 00:45:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1687308600000|2023-06-21 00:50:00|6.37|6.27|6.4|6.3|6.4|6.3|6.37|6.27|62
1687308900000|2023-06-21 00:55:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|29
1687309200000|2023-06-21 01:00:00|6.38|6.28|6.43|6.33|6.45|6.35|6.38|6.28|78
1687309500000|2023-06-21 01:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|73
1687309800000|2023-06-21 01:10:00|6.45|6.35|6.46|6.36|6.48|6.38|6.44|6.34|76
1687310100000|2023-06-21 01:15:00|6.47|6.37|6.44|6.34|6.47|6.37|6.44|6.34|60
1687310400000|2023-06-21 01:20:00|6.45|6.35|6.43|6.33|6.45|6.35|6.42|6.32|35
1687310700000|2023-06-21 01:25:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|27
1687311000000|2023-06-21 01:30:00|6.43|6.33|6.42|6.32|6.44|6.34|6.41|6.31|52
1687311300000|2023-06-21 01:35:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|64
1687311600000|2023-06-21 01:40:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|8
1687312200000|2023-06-21 01:50:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|30
1687312500000|2023-06-21 01:55:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|90
1687312800000|2023-06-21 02:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|15
1687313700000|2023-06-21 02:15:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1687314000000|2023-06-21 02:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|4
1687314300000|2023-06-21 02:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|9
1687314600000|2023-06-21 02:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|13
1687314900000|2023-06-21 02:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|7
1687315200000|2023-06-21 02:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1687315500000|2023-06-21 02:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|7
1687315800000|2023-06-21 02:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1687316100000|2023-06-21 02:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1687316400000|2023-06-21 03:00:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1687316700000|2023-06-21 03:05:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|7
1687317000000|2023-06-21 03:10:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|10
1687317300000|2023-06-21 03:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|35
1687317600000|2023-06-21 03:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|10
1687317900000|2023-06-21 03:25:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|34
1687318200000|2023-06-21 03:30:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|7
1687318500000|2023-06-21 03:35:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|10
1687319100000|2023-06-21 03:45:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1687319700000|2023-06-21 03:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|8
1687320000000|2023-06-21 04:00:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|6
1687320300000|2023-06-21 04:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1687320600000|2023-06-21 04:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|7
1687320900000|2023-06-21 04:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|9
1687321200000|2023-06-21 04:20:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|12
1687321500000|2023-06-21 04:25:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|8
1687322100000|2023-06-21 04:35:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1687322400000|2023-06-21 04:40:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1687322700000|2023-06-21 04:45:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1687323000000|2023-06-21 04:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1687323300000|2023-06-21 04:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|8
1687324200000|2023-06-21 05:10:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|6
1687324500000|2023-06-21 05:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|7
1687325100000|2023-06-21 05:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|15
1687325400000|2023-06-21 05:30:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|22
1687325700000|2023-06-21 05:35:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|14
1687326000000|2023-06-21 05:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|10
1687326300000|2023-06-21 05:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1687326600000|2023-06-21 05:50:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|8
1687326900000|2023-06-21 05:55:00|6.45|6.35|6.49|6.39|6.49|6.39|6.45|6.35|29
1687327200000|2023-06-21 06:00:00|6.5|6.4|6.48|6.38|6.5|6.4|6.47|6.37|73
1687327500000|2023-06-21 06:05:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|72
1687327800000|2023-06-21 06:10:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|33
1687328100000|2023-06-21 06:15:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|14
1687328400000|2023-06-21 06:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|50
1687328700000|2023-06-21 06:25:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|23
1687329000000|2023-06-21 06:30:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|15
1687329300000|2023-06-21 06:35:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|17
1687329600000|2023-06-21 06:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|19
1687329900000|2023-06-21 06:45:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|9
1687330200000|2023-06-21 06:50:00|6.47|6.37|6.45|6.35|6.47|6.37|6.44|6.34|55
1687330500000|2023-06-21 06:55:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|29
1687330800000|2023-06-21 07:00:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|26
1687331100000|2023-06-21 07:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|3
1687331400000|2023-06-21 07:10:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|22
1687331700000|2023-06-21 07:15:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|11
1687332000000|2023-06-21 07:20:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|16
1687332300000|2023-06-21 07:25:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|24
1687332600000|2023-06-21 07:30:00|6.53|6.43|6.51|6.41|6.54|6.44|6.51|6.41|21
1687332900000|2023-06-21 07:35:00|6.52|6.42|6.51|6.41|6.53|6.43|6.51|6.41|28
1687333200000|2023-06-21 07:40:00|6.52|6.42|6.5|6.4|6.52|6.42|6.5|6.4|37
1687333500000|2023-06-21 07:45:00|6.49|6.39|6.51|6.41|6.51|6.41|6.49|6.39|19
1687333800000|2023-06-21 07:50:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|11
1687334100000|2023-06-21 07:55:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|5
1687334400000|2023-06-21 08:00:00|6.48|6.38|6.47|6.37|6.5|6.4|6.46|6.36|32
1687334700000|2023-06-21 08:05:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|6
1687335000000|2023-06-21 08:10:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|9
1687335300000|2023-06-21 08:15:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|8
1687335900000|2023-06-21 08:25:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|5
1687336200000|2023-06-21 08:30:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|9
1687336500000|2023-06-21 08:35:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|9
1687336800000|2023-06-21 08:40:00|6.46|6.36|6.47|6.37|6.47|6.37|6.45|6.35|6
1687337100000|2023-06-21 08:45:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|4
1687337400000|2023-06-21 08:50:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|14
1687337700000|2023-06-21 08:55:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1687338000000|2023-06-21 09:00:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1687338900000|2023-06-21 09:15:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|63
1687339200000|2023-06-21 09:20:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|3
1687339500000|2023-06-21 09:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|29
1687340100000|2023-06-21 09:35:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|26
1687340400000|2023-06-21 09:40:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|5
1687340700000|2023-06-21 09:45:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|47
1687341000000|2023-06-21 09:50:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|16
1687341900000|2023-06-21 10:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1687342200000|2023-06-21 10:10:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|9
1687342500000|2023-06-21 10:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1687342800000|2023-06-21 10:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|2
1687343100000|2023-06-21 10:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|5
1687343400000|2023-06-21 10:30:00|6.49|6.39|6.45|6.35|6.5|6.4|6.45|6.35|27
1687343700000|2023-06-21 10:35:00|6.44|6.34|6.46|6.36|6.46|6.36|6.43|6.33|15
1687344000000|2023-06-21 10:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|25
1687344300000|2023-06-21 10:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|11
1687344600000|2023-06-21 10:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1687344900000|2023-06-21 10:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|7
1687345200000|2023-06-21 11:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|8
1687345500000|2023-06-21 11:05:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1687345800000|2023-06-21 11:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|5
1687346100000|2023-06-21 11:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|12
1687346400000|2023-06-21 11:20:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|24
1687346700000|2023-06-21 11:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1687347000000|2023-06-21 11:30:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|22
1687347300000|2023-06-21 11:35:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|17
1687347600000|2023-06-21 11:40:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|35
1687347900000|2023-06-21 11:45:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|21
1687348200000|2023-06-21 11:50:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|3
1687348500000|2023-06-21 11:55:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1687348800000|2023-06-21 12:00:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|12
1687349100000|2023-06-21 12:05:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|30
1687349700000|2023-06-21 12:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.45|6.35|7
1687350000000|2023-06-21 12:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|38
1687350300000|2023-06-21 12:25:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|20
1687350600000|2023-06-21 12:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1687350900000|2023-06-21 12:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1687351200000|2023-06-21 12:40:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|10
1687351500000|2023-06-21 12:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1687351800000|2023-06-21 12:50:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|5
1687352100000|2023-06-21 12:55:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|36
1687352400000|2023-06-21 13:00:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|6
1687352700000|2023-06-21 13:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|5
1687353000000|2023-06-21 13:10:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|20
1687353300000|2023-06-21 13:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|4
1687353600000|2023-06-21 13:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1687353900000|2023-06-21 13:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1687354200000|2023-06-21 13:30:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|31
1687354500000|2023-06-21 13:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|19
1687354800000|2023-06-21 13:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|6
1687355100000|2023-06-21 13:45:00|6.45|6.35|6.46|6.36|6.48|6.38|6.44|6.34|22
1687355400000|2023-06-21 13:50:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|13
1687355700000|2023-06-21 13:55:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|15
1687356000000|2023-06-21 14:00:00|6.47|6.37|6.45|6.35|6.47|6.37|6.44|6.34|47
1687356300000|2023-06-21 14:05:00|6.46|6.36|6.43|6.33|6.46|6.36|6.42|6.32|22
1687356600000|2023-06-21 14:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|85
1687356900000|2023-06-21 14:15:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|65
1687357200000|2023-06-21 14:20:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|46
1687357500000|2023-06-21 14:25:00|6.46|6.36|6.46|6.36|6.48|6.38|6.45|6.35|47
1687357800000|2023-06-21 14:30:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|22
1687358100000|2023-06-21 14:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.47|6.37|71
1687358400000|2023-06-21 14:40:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|42
1687358700000|2023-06-21 14:45:00|6.46|6.36|6.49|6.39|6.49|6.39|6.46|6.36|38
1687359000000|2023-06-21 14:50:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|12
1687359300000|2023-06-21 14:55:00|6.48|6.38|6.49|6.39|6.49|6.39|6.47|6.37|42
1687359600000|2023-06-21 15:00:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|42
1687359900000|2023-06-21 15:05:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|13
1687360200000|2023-06-21 15:10:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|13
1687360500000|2023-06-21 15:15:00|6.5|6.4|6.51|6.41|6.51|6.41|6.49|6.39|76
1687360800000|2023-06-21 15:20:00|6.52|6.42|6.53|6.43|6.54|6.44|6.51|6.41|44
1687361100000|2023-06-21 15:25:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|19
1687361400000|2023-06-21 15:30:00|6.53|6.43|6.56|6.46|6.57|6.47|6.53|6.43|86
1687361700000|2023-06-21 15:35:00|6.55|6.45|6.53|6.43|6.56|6.46|6.52|6.42|35
1687362000000|2023-06-21 15:40:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|25
1687362300000|2023-06-21 15:45:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|16
1687362600000|2023-06-21 15:50:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|15
1687362900000|2023-06-21 15:55:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|27
1687363200000|2023-06-21 16:00:00|6.55|6.45|6.56|6.46|6.56|6.46|6.53|6.43|34
1687363500000|2023-06-21 16:05:00|6.57|6.47|6.59|6.49|6.6|6.5|6.57|6.47|77
1687363800000|2023-06-21 16:10:00|6.6|6.5|6.6|6.5|6.61|6.51|6.58|6.48|53
1687364100000|2023-06-21 16:15:00|6.61|6.51|6.63|6.53|6.65|6.55|6.6|6.5|105
1687364400000|2023-06-21 16:20:00|6.64|6.54|6.65|6.55|6.65|6.55|6.6|6.5|100
1687364700000|2023-06-21 16:25:00|6.64|6.54|6.66|6.56|6.67|6.57|6.63|6.53|47
1687365000000|2023-06-21 16:30:00|6.67|6.57|6.65|6.55|6.68|6.58|6.61|6.51|71
1687365300000|2023-06-21 16:35:00|6.64|6.54|6.64|6.54|6.66|6.56|6.63|6.53|65
1687365600000|2023-06-21 16:40:00|6.63|6.53|6.66|6.56|6.66|6.56|6.63|6.53|14
1687365900000|2023-06-21 16:45:00|6.65|6.55|6.63|6.53|6.66|6.56|6.62|6.52|29
1687366200000|2023-06-21 16:50:00|6.62|6.52|6.61|6.51|6.63|6.53|6.59|6.49|68
1687366500000|2023-06-21 16:55:00|6.6|6.5|6.58|6.48|6.61|6.51|6.58|6.48|63
1687366800000|2023-06-21 17:00:00|6.59|6.49|6.61|6.51|6.61|6.51|6.58|6.48|49
1687367100000|2023-06-21 17:05:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|41
1687367400000|2023-06-21 17:10:00|6.61|6.51|6.55|6.45|6.61|6.51|6.51|6.41|121
1687367700000|2023-06-21 17:15:00|6.54|6.44|6.57|6.47|6.58|6.48|6.54|6.44|42
1687368000000|2023-06-21 17:20:00|6.58|6.48|6.56|6.46|6.58|6.48|6.54|6.44|63
1687368300000|2023-06-21 17:25:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|44
1687368600000|2023-06-21 17:30:00|6.57|6.47|6.58|6.48|6.58|6.48|6.56|6.46|68
1687368900000|2023-06-21 17:35:00|6.57|6.47|6.57|6.47|6.59|6.49|6.57|6.47|49
1687369200000|2023-06-21 17:40:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|40
1687369500000|2023-06-21 17:45:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|37
1687369800000|2023-06-21 17:50:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|7
1687370100000|2023-06-21 17:55:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|12
1687370400000|2023-06-21 18:00:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|37
1687370700000|2023-06-21 18:05:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|34
1687371000000|2023-06-21 18:10:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|13
1687371300000|2023-06-21 18:15:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|15
1687371600000|2023-06-21 18:20:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|6
1687371900000|2023-06-21 18:25:00|6.67|6.57|6.72|6.62|6.72|6.62|6.66|6.56|32
1687372200000|2023-06-21 18:30:00|6.73|6.63|6.69|6.59|6.73|6.63|6.68|6.58|45
1687372500000|2023-06-21 18:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|13
1687372800000|2023-06-21 18:40:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|8
1687373100000|2023-06-21 18:45:00|6.67|6.57|6.64|6.54|6.67|6.57|6.63|6.53|62
1687373400000|2023-06-21 18:50:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|54
1687373700000|2023-06-21 18:55:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|16
1687374000000|2023-06-21 19:00:00|6.63|6.53|6.61|6.51|6.64|6.54|6.6|6.5|31
1687374300000|2023-06-21 19:05:00|6.62|6.52|6.64|6.54|6.64|6.54|6.61|6.51|25
1687374600000|2023-06-21 19:10:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|24
1687374900000|2023-06-21 19:15:00|6.63|6.53|6.59|6.49|6.63|6.53|6.57|6.47|51
1687375200000|2023-06-21 19:20:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|33
1687375500000|2023-06-21 19:25:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|7
1687375800000|2023-06-21 19:30:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|32
1687376100000|2023-06-21 19:35:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|19
1687376400000|2023-06-21 19:40:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|16
1687376700000|2023-06-21 19:45:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|6
1687377000000|2023-06-21 19:50:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|14
1687377300000|2023-06-21 19:55:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|6
1687377600000|2023-06-21 20:00:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|14
1687377900000|2023-06-21 20:05:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|30
1687378200000|2023-06-21 20:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|22
1687378500000|2023-06-21 20:15:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|10
1687378800000|2023-06-21 20:20:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|22
1687379100000|2023-06-21 20:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|2
1687379400000|2023-06-21 20:30:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1687379700000|2023-06-21 20:35:00|6.64|6.54|6.63|6.53|6.65|6.55|6.63|6.53|6
1687380000000|2023-06-21 20:40:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|14
1687380300000|2023-06-21 20:45:00|6.62|6.52|6.59|6.49|6.62|6.52|6.58|6.48|20
1687380600000|2023-06-21 20:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|20
1687380900000|2023-06-21 20:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|9
1687381200000|2023-06-21 21:00:00|6.59|6.49|6.57|6.47|6.6|6.5|6.56|6.46|39
1687381500000|2023-06-21 21:05:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|14
1687381800000|2023-06-21 21:10:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1687382100000|2023-06-21 21:15:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1687382400000|2023-06-21 21:20:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1687382700000|2023-06-21 21:25:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|5
1687383000000|2023-06-21 21:30:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1687383300000|2023-06-21 21:35:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|6
1687383600000|2023-06-21 21:40:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|19
1687383900000|2023-06-21 21:45:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1687384200000|2023-06-21 21:50:00|6.59|6.49|6.57|6.47|6.59|6.49|6.57|6.47|7
1687384500000|2023-06-21 21:55:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1687384800000|2023-06-21 22:00:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|5
1687385100000|2023-06-21 22:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1687385400000|2023-06-21 22:10:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1687385700000|2023-06-21 22:15:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|31
1687386000000|2023-06-21 22:20:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|20
1687386600000|2023-06-21 22:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|15
1687386900000|2023-06-21 22:35:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|26
1687387200000|2023-06-21 22:40:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1687387500000|2023-06-21 22:45:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|41
1687387800000|2023-06-21 22:50:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|22
1687388100000|2023-06-21 22:55:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|7
1687388400000|2023-06-21 23:00:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|16
1687388700000|2023-06-21 23:05:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1687389000000|2023-06-21 23:10:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|5
1687389300000|2023-06-21 23:15:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1687389600000|2023-06-21 23:20:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|10
1687389900000|2023-06-21 23:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1687390200000|2023-06-21 23:30:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1687390500000|2023-06-21 23:35:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1687390800000|2023-06-21 23:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|6
1687391100000|2023-06-21 23:45:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|16
1687391400000|2023-06-21 23:50:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|16
1687391700000|2023-06-21 23:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|3
1687392000000|2023-06-22 00:00:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|20
1687392300000|2023-06-22 00:05:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|4
1687392600000|2023-06-22 00:10:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|37
1687392900000|2023-06-22 00:15:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1687393200000|2023-06-22 00:20:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|17
1687393500000|2023-06-22 00:25:00|6.65|6.55|6.67|6.57|6.68|6.58|6.65|6.55|35
1687393800000|2023-06-22 00:30:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|34
1687394100000|2023-06-22 00:35:00|6.7|6.6|6.7|6.6|6.71|6.61|6.68|6.58|95
1687394400000|2023-06-22 00:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|34
1687394700000|2023-06-22 00:45:00|6.71|6.61|6.71|6.61|6.73|6.63|6.7|6.6|39
1687395000000|2023-06-22 00:50:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|31
1687395300000|2023-06-22 00:55:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|9
1687395600000|2023-06-22 01:00:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|45
1687395900000|2023-06-22 01:05:00|6.71|6.61|6.74|6.64|6.74|6.64|6.71|6.61|42
1687396200000|2023-06-22 01:10:00|6.75|6.65|6.77|6.67|6.77|6.67|6.74|6.64|59
1687396500000|2023-06-22 01:15:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|58
1687396800000|2023-06-22 01:20:00|6.78|6.68|6.8|6.7|6.8|6.7|6.77|6.67|33
1687397100000|2023-06-22 01:25:00|6.81|6.71|6.84|6.74|6.84|6.74|6.8|6.7|54
1687397400000|2023-06-22 01:30:00|6.83|6.73|6.91|6.81|6.94|6.84|6.83|6.73|151
1687397700000|2023-06-22 01:35:00|6.9|6.8|6.87|6.77|6.91|6.81|6.86|6.76|110
1687398000000|2023-06-22 01:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|88
1687398300000|2023-06-22 01:45:00|6.9|6.8|6.87|6.77|6.95|6.85|6.87|6.77|118
1687398600000|2023-06-22 01:50:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|21
1687398900000|2023-06-22 01:55:00|6.87|6.77|6.86|6.76|6.88|6.78|6.85|6.75|48
1687399200000|2023-06-22 02:00:00|6.87|6.77|6.84|6.74|6.87|6.77|6.84|6.74|42
1687399500000|2023-06-22 02:05:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|47
1687399800000|2023-06-22 02:10:00|6.84|6.74|6.84|6.74|6.84|6.74|6.81|6.71|53
1687400100000|2023-06-22 02:15:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|20
1687400400000|2023-06-22 02:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|18
1687400700000|2023-06-22 02:25:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|62
1687401000000|2023-06-22 02:30:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|24
1687401300000|2023-06-22 02:35:00|6.89|6.79|6.89|6.79|6.9|6.8|6.87|6.77|35
1687401600000|2023-06-22 02:40:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|62
1687401900000|2023-06-22 02:45:00|6.9|6.8|6.87|6.77|6.9|6.8|6.87|6.77|50
1687402200000|2023-06-22 02:50:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|44
1687402500000|2023-06-22 02:55:00|6.88|6.78|6.88|6.78|6.9|6.8|6.88|6.78|67
1687402800000|2023-06-22 03:00:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|20
1687403100000|2023-06-22 03:05:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|59
1687403400000|2023-06-22 03:10:00|6.9|6.8|6.94|6.84|6.94|6.84|6.89|6.79|19
1687403700000|2023-06-22 03:15:00|6.95|6.85|6.96|6.86|6.99|6.89|6.94|6.84|76
1687404000000|2023-06-22 03:20:00|6.95|6.85|6.99|6.89|6.99|6.89|6.94|6.84|83
1687404300000|2023-06-22 03:25:00|6.98|6.88|6.9|6.8|6.98|6.88|6.89|6.79|85
1687404600000|2023-06-22 03:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|39
1687404900000|2023-06-22 03:35:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|14
1687405200000|2023-06-22 03:40:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|32
1687405500000|2023-06-22 03:45:00|6.9|6.8|6.9|6.8|6.91|6.81|6.88|6.78|91
1687405800000|2023-06-22 03:50:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|32
1687406100000|2023-06-22 03:55:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|25
1687406400000|2023-06-22 04:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|38
1687406700000|2023-06-22 04:05:00|6.9|6.8|6.92|6.82|6.93|6.83|6.9|6.8|45
1687407000000|2023-06-22 04:10:00|6.91|6.81|6.87|6.77|6.91|6.81|6.86|6.76|25
1687407300000|2023-06-22 04:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|19
1687407600000|2023-06-22 04:20:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|24
1687407900000|2023-06-22 04:25:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|20
1687408200000|2023-06-22 04:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|53
1687408500000|2023-06-22 04:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|13
1687408800000|2023-06-22 04:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|25
1687409100000|2023-06-22 04:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|21
1687409400000|2023-06-22 04:50:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|10
1687409700000|2023-06-22 04:55:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|12
1687410000000|2023-06-22 05:00:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|32
1687410300000|2023-06-22 05:05:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|3
1687410600000|2023-06-22 05:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1687410900000|2023-06-22 05:15:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|44
1687411200000|2023-06-22 05:20:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|44
1687411500000|2023-06-22 05:25:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|38
1687411800000|2023-06-22 05:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|30
1687412100000|2023-06-22 05:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|30
1687412400000|2023-06-22 05:40:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|12
1687412700000|2023-06-22 05:45:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1687413000000|2023-06-22 05:50:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|4
1687413300000|2023-06-22 05:55:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|30
1687413600000|2023-06-22 06:00:00|6.84|6.74|6.79|6.69|6.85|6.75|6.79|6.69|46
1687413900000|2023-06-22 06:05:00|6.8|6.7|6.81|6.71|6.82|6.72|6.79|6.69|34
1687414200000|2023-06-22 06:10:00|6.8|6.7|6.78|6.68|6.81|6.71|6.78|6.68|33
1687414500000|2023-06-22 06:15:00|6.79|6.69|6.82|6.72|6.82|6.72|6.79|6.69|10
1687414800000|2023-06-22 06:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|19
1687415100000|2023-06-22 06:25:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1687415400000|2023-06-22 06:30:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|37
1687415700000|2023-06-22 06:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|3
1687416000000|2023-06-22 06:40:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|6
1687416300000|2023-06-22 06:45:00|6.83|6.73|6.81|6.71|6.83|6.73|6.8|6.7|7
1687416600000|2023-06-22 06:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|5
1687416900000|2023-06-22 06:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|14
1687417200000|2023-06-22 07:00:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|10
1687417500000|2023-06-22 07:05:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1687417800000|2023-06-22 07:10:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|29
1687418100000|2023-06-22 07:15:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|13
1687418400000|2023-06-22 07:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|27
1687418700000|2023-06-22 07:25:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|25
1687419000000|2023-06-22 07:30:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|11
1687419300000|2023-06-22 07:35:00|6.87|6.77|6.84|6.74|6.87|6.77|6.84|6.74|16
1687419600000|2023-06-22 07:40:00|6.85|6.75|6.87|6.77|6.87|6.77|6.84|6.74|39
1687419900000|2023-06-22 07:45:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|19
1687420200000|2023-06-22 07:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|2
1687420500000|2023-06-22 07:55:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|9
1687420800000|2023-06-22 08:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|9
1687421100000|2023-06-22 08:05:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1687421400000|2023-06-22 08:10:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1687421700000|2023-06-22 08:15:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|8
1687422300000|2023-06-22 08:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|11
1687422600000|2023-06-22 08:30:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|10
1687422900000|2023-06-22 08:35:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|31
1687423200000|2023-06-22 08:40:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|42
1687423500000|2023-06-22 08:45:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|18
1687423800000|2023-06-22 08:50:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|14
1687424100000|2023-06-22 08:55:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1687424400000|2023-06-22 09:00:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|23
1687424700000|2023-06-22 09:05:00|6.85|6.75|6.88|6.78|6.88|6.78|6.85|6.75|28
1687425000000|2023-06-22 09:10:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|13
1687425300000|2023-06-22 09:15:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|20
1687425600000|2023-06-22 09:20:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|4
1687425900000|2023-06-22 09:25:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|8
1687426200000|2023-06-22 09:30:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|39
1687426500000|2023-06-22 09:35:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|7
1687426800000|2023-06-22 09:40:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|3
1687427100000|2023-06-22 09:45:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|24
1687427400000|2023-06-22 09:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|13
1687427700000|2023-06-22 09:55:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|28
1687428000000|2023-06-22 10:00:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|11
1687428300000|2023-06-22 10:05:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|33
1687428600000|2023-06-22 10:10:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|8
1687428900000|2023-06-22 10:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|13
1687429200000|2023-06-22 10:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|3
1687429500000|2023-06-22 10:25:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|33
1687429800000|2023-06-22 10:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|3
1687430100000|2023-06-22 10:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1687430700000|2023-06-22 10:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|5
1687431000000|2023-06-22 10:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|20
1687431300000|2023-06-22 10:55:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|26
1687431600000|2023-06-22 11:00:00|6.86|6.76|6.82|6.72|6.86|6.76|6.82|6.72|37
1687431900000|2023-06-22 11:05:00|6.83|6.73|6.63|6.53|6.83|6.73|6.56|6.46|148
1687432200000|2023-06-22 11:10:00|6.62|6.52|6.71|6.61|6.72|6.62|6.62|6.52|102
1687432500000|2023-06-22 11:15:00|6.7|6.6|6.69|6.59|6.71|6.61|6.66|6.56|106
1687432800000|2023-06-22 11:20:00|6.7|6.6|6.73|6.63|6.74|6.64|6.69|6.59|48
1687433100000|2023-06-22 11:25:00|6.74|6.64|6.7|6.6|6.74|6.64|6.7|6.6|59
1687433400000|2023-06-22 11:30:00|6.71|6.61|6.69|6.59|6.71|6.61|6.68|6.58|43
1687433700000|2023-06-22 11:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|61
1687434000000|2023-06-22 11:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|48
1687434300000|2023-06-22 11:45:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|36
1687434600000|2023-06-22 11:50:00|6.65|6.55|6.63|6.53|6.66|6.56|6.62|6.52|69
1687434900000|2023-06-22 11:55:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|64
1687435200000|2023-06-22 12:00:00|6.64|6.54|6.68|6.58|6.68|6.58|6.64|6.54|55
1687435500000|2023-06-22 12:05:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|20
1687435800000|2023-06-22 12:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|31
1687436100000|2023-06-22 12:15:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|15
1687436400000|2023-06-22 12:20:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|25
1687436700000|2023-06-22 12:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|25
1687437000000|2023-06-22 12:30:00|6.69|6.59|6.71|6.61|6.71|6.61|6.68|6.58|37
1687437300000|2023-06-22 12:35:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|15
1687437600000|2023-06-22 12:40:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|29
1687437900000|2023-06-22 12:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1687438200000|2023-06-22 12:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|15
1687438500000|2023-06-22 12:55:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|8
1687438800000|2023-06-22 13:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|9
1687439100000|2023-06-22 13:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|30
1687439400000|2023-06-22 13:10:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|7
1687439700000|2023-06-22 13:15:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|64
1687440000000|2023-06-22 13:20:00|6.74|6.64|6.76|6.66|6.76|6.66|6.73|6.63|47
1687440300000|2023-06-22 13:25:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|22
1687440600000|2023-06-22 13:30:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|22
1687440900000|2023-06-22 13:35:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|15
1687441200000|2023-06-22 13:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|2
1687441500000|2023-06-22 13:45:00|6.72|6.62|6.74|6.64|6.74|6.64|6.71|6.61|15
1687441800000|2023-06-22 13:50:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|7
1687442100000|2023-06-22 13:55:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|55
1687442400000|2023-06-22 14:00:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|17
1687442700000|2023-06-22 14:05:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|17
1687443000000|2023-06-22 14:10:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|19
1687443300000|2023-06-22 14:15:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|25
1687443600000|2023-06-22 14:20:00|6.71|6.61|6.69|6.59|6.72|6.62|6.68|6.58|63
1687443900000|2023-06-22 14:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|45
1687444200000|2023-06-22 14:30:00|6.69|6.59|6.65|6.55|6.7|6.6|6.65|6.55|49
1687444500000|2023-06-22 14:35:00|6.66|6.56|6.63|6.53|6.66|6.56|6.62|6.52|90
1687444800000|2023-06-22 14:40:00|6.64|6.54|6.6|6.5|6.65|6.55|6.57|6.47|117
1687445100000|2023-06-22 14:45:00|6.61|6.51|6.63|6.53|6.64|6.54|6.6|6.5|59
1687445400000|2023-06-22 14:50:00|6.62|6.52|6.59|6.49|6.63|6.53|6.59|6.49|76
1687445700000|2023-06-22 14:55:00|6.6|6.5|6.61|6.51|6.63|6.53|6.59|6.49|22
1687446000000|2023-06-22 15:00:00|6.6|6.5|6.63|6.53|6.63|6.53|6.6|6.5|36
1687446300000|2023-06-22 15:05:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|33
1687446600000|2023-06-22 15:10:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|21
1687446900000|2023-06-22 15:15:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|37
1687447200000|2023-06-22 15:20:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|55
1687447500000|2023-06-22 15:25:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|27
1687447800000|2023-06-22 15:30:00|6.61|6.51|6.64|6.54|6.64|6.54|6.61|6.51|28
1687448100000|2023-06-22 15:35:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|18
1687448400000|2023-06-22 15:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|22
1687448700000|2023-06-22 15:45:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|43
1687449000000|2023-06-22 15:50:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|40
1687449300000|2023-06-22 15:55:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1687449600000|2023-06-22 16:00:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|78
1687449900000|2023-06-22 16:05:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|28
1687450200000|2023-06-22 16:10:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|38
1687450500000|2023-06-22 16:15:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|30
1687450800000|2023-06-22 16:20:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1687451100000|2023-06-22 16:25:00|6.66|6.56|6.69|6.59|6.69|6.59|6.66|6.56|16
1687451400000|2023-06-22 16:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|42
1687451700000|2023-06-22 16:35:00|6.68|6.58|6.68|6.58|6.68|6.58|6.68|6.58|1
1687452000000|2023-06-22 16:40:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|54
1687452300000|2023-06-22 16:45:00|6.67|6.57|6.64|6.54|6.68|6.58|6.62|6.52|50
1687452600000|2023-06-22 16:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|47
1687452900000|2023-06-22 16:55:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|25
1687453200000|2023-06-22 17:00:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|35
1687453500000|2023-06-22 17:05:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|39
1687454100000|2023-06-22 17:15:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|26
1687454400000|2023-06-22 17:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|9
1687455000000|2023-06-22 17:30:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|7
1687455300000|2023-06-22 17:35:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|27
1687455600000|2023-06-22 17:40:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|28
1687455900000|2023-06-22 17:45:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|15
1687456200000|2023-06-22 17:50:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|44
1687456500000|2023-06-22 17:55:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|13
1687456800000|2023-06-22 18:00:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|39
1687457100000|2023-06-22 18:05:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|20
1687457400000|2023-06-22 18:10:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|14
1687457700000|2023-06-22 18:15:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|11
1687458000000|2023-06-22 18:20:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|12
1687458300000|2023-06-22 18:25:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|8
1687458600000|2023-06-22 18:30:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|18
1687459200000|2023-06-22 18:40:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|16
1687459500000|2023-06-22 18:45:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|19
1687459800000|2023-06-22 18:50:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|17
1687460100000|2023-06-22 18:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|83
1687460400000|2023-06-22 19:00:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|62
1687460700000|2023-06-22 19:05:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|48
1687461000000|2023-06-22 19:10:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|36
1687461300000|2023-06-22 19:15:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|18
1687461600000|2023-06-22 19:20:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|36
1687461900000|2023-06-22 19:25:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|43
1687462200000|2023-06-22 19:30:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|66
1687462500000|2023-06-22 19:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|5
1687462800000|2023-06-22 19:40:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|12
1687463100000|2023-06-22 19:45:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|9
1687463400000|2023-06-22 19:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|12
1687463700000|2023-06-22 19:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|47
1687464000000|2023-06-22 20:00:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|41
1687464300000|2023-06-22 20:05:00|6.71|6.61|6.69|6.59|6.71|6.61|6.68|6.58|29
1687464600000|2023-06-22 20:10:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|34
1687464900000|2023-06-22 20:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|12
1687465200000|2023-06-22 20:20:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|25
1687465500000|2023-06-22 20:25:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|34
1687465800000|2023-06-22 20:30:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|28
1687466400000|2023-06-22 20:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|2
1687466700000|2023-06-22 20:45:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|17
1687467000000|2023-06-22 20:50:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|16
1687467300000|2023-06-22 20:55:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|9
1687467600000|2023-06-22 21:00:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|7
1687467900000|2023-06-22 21:05:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|7
1687468200000|2023-06-22 21:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|3
1687468500000|2023-06-22 21:15:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|9
1687468800000|2023-06-22 21:20:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|9
1687469400000|2023-06-22 21:30:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|9
1687469700000|2023-06-22 21:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|5
1687470000000|2023-06-22 21:40:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|8
1687470300000|2023-06-22 21:45:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|58
1687470600000|2023-06-22 21:50:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|2
1687470900000|2023-06-22 21:55:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|4
1687471200000|2023-06-22 22:00:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|11
1687471500000|2023-06-22 22:05:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|7
1687471800000|2023-06-22 22:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|19
1687472100000|2023-06-22 22:15:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|10
1687472400000|2023-06-22 22:20:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|2
1687472700000|2023-06-22 22:25:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|10
1687473000000|2023-06-22 22:30:00|6.65|6.55|6.63|6.53|6.66|6.56|6.62|6.52|29
1687473300000|2023-06-22 22:35:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|25
1687473600000|2023-06-22 22:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|2
1687474200000|2023-06-22 22:50:00|6.63|6.53|6.61|6.51|6.64|6.54|6.6|6.5|39
1687474500000|2023-06-22 22:55:00|6.62|6.52|6.6|6.5|6.62|6.52|6.59|6.49|35
1687474800000|2023-06-22 23:00:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|48
1687475100000|2023-06-22 23:05:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|21
1687475400000|2023-06-22 23:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|40
1687475700000|2023-06-22 23:15:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|31
1687476000000|2023-06-22 23:20:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|21
1687476300000|2023-06-22 23:25:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|22
1687476900000|2023-06-22 23:35:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|14
1687477200000|2023-06-22 23:40:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|9
1687477500000|2023-06-22 23:45:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|42
1687477800000|2023-06-22 23:50:00|6.63|6.53|6.61|6.51|6.63|6.53|6.6|6.5|49
1687478400000|2023-06-23 00:00:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|24
1687478700000|2023-06-23 00:05:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|31
1687479000000|2023-06-23 00:10:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|7
1687479300000|2023-06-23 00:15:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|43
1687479600000|2023-06-23 00:20:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|32
1687479900000|2023-06-23 00:25:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|12
1687480200000|2023-06-23 00:30:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|39
1687480500000|2023-06-23 00:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|69
1687480800000|2023-06-23 00:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|28
1687481100000|2023-06-23 00:45:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|62
1687481400000|2023-06-23 00:50:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|54
1687481700000|2023-06-23 00:55:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|30
1687482300000|2023-06-23 01:05:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|2
1687482600000|2023-06-23 01:10:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|25
1687482900000|2023-06-23 01:15:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|8
1687483200000|2023-06-23 01:20:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|6
1687483500000|2023-06-23 01:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|2
1687483800000|2023-06-23 01:30:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|18
1687484100000|2023-06-23 01:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|21
1687484400000|2023-06-23 01:40:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|17
1687485000000|2023-06-23 01:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|3
1687485300000|2023-06-23 01:55:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|33
1687485600000|2023-06-23 02:00:00|6.66|6.56|6.63|6.53|6.66|6.56|6.63|6.53|50
1687485900000|2023-06-23 02:05:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|32
1687486200000|2023-06-23 02:10:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|26
1687486500000|2023-06-23 02:15:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|61
1687486800000|2023-06-23 02:20:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|32
1687487100000|2023-06-23 02:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|12
1687487400000|2023-06-23 02:30:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|24
1687487700000|2023-06-23 02:35:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1687488600000|2023-06-23 02:50:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|15
1687488900000|2023-06-23 02:55:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|16
1687489500000|2023-06-23 03:05:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|2
1687489800000|2023-06-23 03:10:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|6
1687490100000|2023-06-23 03:15:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|16
1687490400000|2023-06-23 03:20:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|9
1687490700000|2023-06-23 03:25:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|6
1687491000000|2023-06-23 03:30:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|4
1687492800000|2023-06-23 04:00:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|44
1687493100000|2023-06-23 04:05:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|21
1687493400000|2023-06-23 04:10:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|11
1687493700000|2023-06-23 04:15:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|33
1687494000000|2023-06-23 04:20:00|6.68|6.58|6.68|6.58|6.68|6.58|6.68|6.58|1
1687494300000|2023-06-23 04:25:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|7
1687494600000|2023-06-23 04:30:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|18
1687494900000|2023-06-23 04:35:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|44
1687495500000|2023-06-23 04:45:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|6
1687495800000|2023-06-23 04:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|58
1687496400000|2023-06-23 05:00:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|5
1687496700000|2023-06-23 05:05:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|27
1687497000000|2023-06-23 05:10:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|22
1687497300000|2023-06-23 05:15:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|12
1687497600000|2023-06-23 05:20:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|29
1687497900000|2023-06-23 05:25:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|4
1687498200000|2023-06-23 05:30:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|8
1687498500000|2023-06-23 05:35:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|2
1687498800000|2023-06-23 05:40:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1687499100000|2023-06-23 05:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1687500000000|2023-06-23 06:00:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|12
1687500300000|2023-06-23 06:05:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|58
1687500600000|2023-06-23 06:10:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|17
1687500900000|2023-06-23 06:15:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1687501200000|2023-06-23 06:20:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|36
1687501500000|2023-06-23 06:25:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|23
1687502400000|2023-06-23 06:40:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|11
1687502700000|2023-06-23 06:45:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|20
1687503000000|2023-06-23 06:50:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|13
1687503300000|2023-06-23 06:55:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|21
1687503600000|2023-06-23 07:00:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|6
1687503900000|2023-06-23 07:05:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|3
1687504200000|2023-06-23 07:10:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|24
1687504500000|2023-06-23 07:15:00|6.69|6.59|6.67|6.57|6.69|6.59|6.66|6.56|37
1687504800000|2023-06-23 07:20:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|3
1687505100000|2023-06-23 07:25:00|6.69|6.59|6.69|6.59|6.69|6.59|6.69|6.59|1
1687505400000|2023-06-23 07:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|30
1687505700000|2023-06-23 07:35:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|26
1687506300000|2023-06-23 07:45:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|13
1687506900000|2023-06-23 07:55:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|49
1687507200000|2023-06-23 08:00:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|22
1687507500000|2023-06-23 08:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|7
1687508100000|2023-06-23 08:15:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|33
1687508400000|2023-06-23 08:20:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|5
1687508700000|2023-06-23 08:25:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|21
1687509000000|2023-06-23 08:30:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|2
1687509300000|2023-06-23 08:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|30
1687509600000|2023-06-23 08:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|34
1687509900000|2023-06-23 08:45:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|12
1687510200000|2023-06-23 08:50:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|4
1687510500000|2023-06-23 08:55:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|39
1687510800000|2023-06-23 09:00:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|97
1687511100000|2023-06-23 09:05:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|18
1687511700000|2023-06-23 09:15:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|8
1687512000000|2023-06-23 09:20:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|47
1687512300000|2023-06-23 09:25:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|19
1687512600000|2023-06-23 09:30:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|44
1687512900000|2023-06-23 09:35:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|2
1687513200000|2023-06-23 09:40:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|2
1687513500000|2023-06-23 09:45:00|6.66|6.56|6.66|6.56|6.67|6.57|6.64|6.54|43
1687513800000|2023-06-23 09:50:00|6.67|6.57|6.69|6.59|6.7|6.6|6.67|6.57|9
1687514100000|2023-06-23 09:55:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|40
1687514400000|2023-06-23 10:00:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|16
1687514700000|2023-06-23 10:05:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|11
1687515000000|2023-06-23 10:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|11
1687515300000|2023-06-23 10:15:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|6
1687515600000|2023-06-23 10:20:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|13
1687515900000|2023-06-23 10:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|35
1687516200000|2023-06-23 10:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|20
1687516500000|2023-06-23 10:35:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|24
1687516800000|2023-06-23 10:40:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|7
1687517400000|2023-06-23 10:50:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|3
1687518000000|2023-06-23 11:00:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|24
1687518300000|2023-06-23 11:05:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|2
1687518600000|2023-06-23 11:10:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|27
1687518900000|2023-06-23 11:15:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|19
1687519200000|2023-06-23 11:20:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|31
1687519500000|2023-06-23 11:25:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1687519800000|2023-06-23 11:30:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|5
1687520100000|2023-06-23 11:35:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|31
1687520400000|2023-06-23 11:40:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|8
1687520700000|2023-06-23 11:45:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|3
1687521000000|2023-06-23 11:50:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|28
1687521600000|2023-06-23 12:00:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|72
1687521900000|2023-06-23 12:05:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|40
1687522200000|2023-06-23 12:10:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|59
1687522500000|2023-06-23 12:15:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|13
1687522800000|2023-06-23 12:20:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|36
1687523100000|2023-06-23 12:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1687523400000|2023-06-23 12:30:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1687523700000|2023-06-23 12:35:00|6.64|6.54|6.61|6.51|6.64|6.54|6.6|6.5|44
1687524000000|2023-06-23 12:40:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|31
1687524300000|2023-06-23 12:45:00|6.61|6.51|6.63|6.53|6.64|6.54|6.61|6.51|47
1687524600000|2023-06-23 12:50:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|3
1687524900000|2023-06-23 12:55:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|18
1687525200000|2023-06-23 13:00:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|18
1687525500000|2023-06-23 13:05:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|6
1687525800000|2023-06-23 13:10:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1687526100000|2023-06-23 13:15:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|9
1687526400000|2023-06-23 13:20:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1687526700000|2023-06-23 13:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|36
1687527000000|2023-06-23 13:30:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|31
1687527300000|2023-06-23 13:35:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|27
1687527600000|2023-06-23 13:40:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|57
1687527900000|2023-06-23 13:45:00|6.64|6.54|6.59|6.49|6.64|6.54|6.59|6.49|52
1687528200000|2023-06-23 13:50:00|6.58|6.48|6.61|6.51|6.61|6.51|6.58|6.48|36
1687528500000|2023-06-23 13:55:00|6.62|6.52|6.61|6.51|6.63|6.53|6.6|6.5|34
1687528800000|2023-06-23 14:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|25
1687529100000|2023-06-23 14:05:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|21
1687529400000|2023-06-23 14:10:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|13
1687529700000|2023-06-23 14:15:00|6.61|6.51|6.63|6.53|6.63|6.53|6.6|6.5|19
1687530000000|2023-06-23 14:20:00|6.64|6.54|6.62|6.52|6.64|6.54|6.61|6.51|45
1687530300000|2023-06-23 14:25:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|49
1687530600000|2023-06-23 14:30:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|15
1687530900000|2023-06-23 14:35:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|38
1687531200000|2023-06-23 14:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|30
1687531500000|2023-06-23 14:45:00|6.63|6.53|6.66|6.56|6.67|6.57|6.63|6.53|32
1687531800000|2023-06-23 14:50:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|64
1687532100000|2023-06-23 14:55:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|53
1687532400000|2023-06-23 15:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|29
1687532700000|2023-06-23 15:05:00|6.69|6.59|6.7|6.6|6.71|6.61|6.68|6.58|76
1687533000000|2023-06-23 15:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|121
1687533300000|2023-06-23 15:15:00|6.68|6.58|6.72|6.62|6.73|6.63|6.68|6.58|91
1687533600000|2023-06-23 15:20:00|6.71|6.61|6.73|6.63|6.75|6.65|6.71|6.61|143
1687533900000|2023-06-23 15:25:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|73
1687534200000|2023-06-23 15:30:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|135
1687534500000|2023-06-23 15:35:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|69
1687534800000|2023-06-23 15:40:00|6.75|6.65|6.75|6.65|6.77|6.67|6.74|6.64|53
1687535100000|2023-06-23 15:45:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|47
1687535400000|2023-06-23 15:50:00|6.77|6.67|6.82|6.72|6.84|6.74|6.76|6.66|104
1687535700000|2023-06-23 15:55:00|6.83|6.73|6.84|6.74|6.87|6.77|6.82|6.72|104
1687536000000|2023-06-23 16:00:00|6.83|6.73|6.84|6.74|6.86|6.76|6.81|6.71|123
1687536300000|2023-06-23 16:05:00|6.85|6.75|6.88|6.78|6.91|6.81|6.85|6.75|80
1687536600000|2023-06-23 16:10:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|39
1687536900000|2023-06-23 16:15:00|6.88|6.78|6.85|6.75|6.89|6.79|6.82|6.72|94
1687537200000|2023-06-23 16:20:00|6.86|6.76|6.82|6.72|6.86|6.76|6.77|6.67|125
1687537500000|2023-06-23 16:25:00|6.81|6.71|6.82|6.72|6.83|6.73|6.8|6.7|92
1687537800000|2023-06-23 16:30:00|6.81|6.71|6.83|6.73|6.84|6.74|6.8|6.7|89
1687538100000|2023-06-23 16:35:00|6.82|6.72|6.81|6.71|6.83|6.73|6.8|6.7|70
1687538400000|2023-06-23 16:40:00|6.82|6.72|6.84|6.74|6.84|6.74|6.81|6.71|57
1687538700000|2023-06-23 16:45:00|6.83|6.73|6.85|6.75|6.86|6.76|6.83|6.73|41
1687539000000|2023-06-23 16:50:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|53
1687539300000|2023-06-23 16:55:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|76
1687539600000|2023-06-23 17:00:00|6.85|6.75|6.87|6.77|6.87|6.77|6.84|6.74|73
1687539900000|2023-06-23 17:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|11
1687540200000|2023-06-23 17:10:00|6.85|6.75|6.88|6.78|6.88|6.78|6.85|6.75|26
1687540500000|2023-06-23 17:15:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|35
1687540800000|2023-06-23 17:20:00|6.9|6.8|6.9|6.8|6.92|6.82|6.89|6.79|43
1687541100000|2023-06-23 17:25:00|6.91|6.81|7.01|6.91|7.07|6.97|6.91|6.81|177
1687541400000|2023-06-23 17:30:00|7|6.9|6.94|6.84|7.01|6.91|6.93|6.83|131
1687541700000|2023-06-23 17:35:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|69
1687542000000|2023-06-23 17:40:00|6.94|6.84|6.98|6.88|6.98|6.88|6.94|6.84|109
1687542300000|2023-06-23 17:45:00|6.97|6.87|6.96|6.86|6.98|6.88|6.95|6.85|50
1687542600000|2023-06-23 17:50:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|95
1687542900000|2023-06-23 17:55:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|61
1687543200000|2023-06-23 18:00:00|6.97|6.87|7.01|6.91|7.01|6.91|6.96|6.86|99
1687543500000|2023-06-23 18:05:00|7.02|6.92|7.03|6.93|7.04|6.94|6.99|6.89|122
1687543800000|2023-06-23 18:10:00|7.02|6.92|7|6.9|7.04|6.94|6.99|6.89|65
1687544100000|2023-06-23 18:15:00|6.99|6.89|6.95|6.85|6.99|6.89|6.95|6.85|87
1687544400000|2023-06-23 18:20:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|37
1687544700000|2023-06-23 18:25:00|6.95|6.85|6.94|6.84|6.95|6.85|6.92|6.82|70
1687545000000|2023-06-23 18:30:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|72
1687545300000|2023-06-23 18:35:00|6.93|6.83|6.91|6.81|6.93|6.83|6.89|6.79|69
1687545600000|2023-06-23 18:40:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|23
1687545900000|2023-06-23 18:45:00|6.91|6.81|6.91|6.81|6.91|6.81|6.89|6.79|33
1687546200000|2023-06-23 18:50:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|27
1687546500000|2023-06-23 18:55:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|36
1687546800000|2023-06-23 19:00:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|53
1687547100000|2023-06-23 19:05:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|62
1687547400000|2023-06-23 19:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|41
1687547700000|2023-06-23 19:15:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|46
1687548000000|2023-06-23 19:20:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|3
1687548300000|2023-06-23 19:25:00|6.9|6.8|6.9|6.8|6.91|6.81|6.88|6.78|63
1687548600000|2023-06-23 19:30:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|23
1687548900000|2023-06-23 19:35:00|6.88|6.78|6.85|6.75|6.89|6.79|6.82|6.72|98
1687549200000|2023-06-23 19:40:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|45
1687549500000|2023-06-23 19:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|42
1687549800000|2023-06-23 19:50:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|21
1687550100000|2023-06-23 19:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|36
1687550400000|2023-06-23 20:00:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|13
1687550700000|2023-06-23 20:05:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|95
1687551000000|2023-06-23 20:10:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|30
1687551300000|2023-06-23 20:15:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|68
1687551600000|2023-06-23 20:20:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|19
1687551900000|2023-06-23 20:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|81
1687552200000|2023-06-23 20:30:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|35
1687552500000|2023-06-23 20:35:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|11
1687552800000|2023-06-23 20:40:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|12
1687553100000|2023-06-23 20:45:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1687553400000|2023-06-23 20:50:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|14
1687553700000|2023-06-23 20:55:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|2
1687590000000|2023-06-24 07:00:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|22
1687590300000|2023-06-24 07:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|19
1687590600000|2023-06-24 07:10:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|11
1687590900000|2023-06-24 07:15:00|6.86|6.76|6.86|6.76|6.86|6.76|6.84|6.74|7
1687591200000|2023-06-24 07:20:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|11
1687591800000|2023-06-24 07:30:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|98
1687592100000|2023-06-24 07:35:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|39
1687592400000|2023-06-24 07:40:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|25
1687592700000|2023-06-24 07:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|30
1687593000000|2023-06-24 07:50:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|20
1687593300000|2023-06-24 07:55:00|6.82|6.72|6.81|6.71|6.83|6.73|6.8|6.7|12
1687593600000|2023-06-24 08:00:00|6.82|6.72|6.82|6.72|6.82|6.72|6.8|6.7|25
1687593900000|2023-06-24 08:05:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1687594200000|2023-06-24 08:10:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|8
1687594500000|2023-06-24 08:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1687594800000|2023-06-24 08:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|7
1687595100000|2023-06-24 08:25:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1687595400000|2023-06-24 08:30:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|5
1687595700000|2023-06-24 08:35:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|8
1687596000000|2023-06-24 08:40:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|7
1687596300000|2023-06-24 08:45:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|23
1687596600000|2023-06-24 08:50:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|5
1687596900000|2023-06-24 08:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|7
1687597200000|2023-06-24 09:00:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|3
1687597500000|2023-06-24 09:05:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|2
1687597800000|2023-06-24 09:10:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|10
1687598100000|2023-06-24 09:15:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|14
1687598400000|2023-06-24 09:20:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|9
1687598700000|2023-06-24 09:25:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1687599000000|2023-06-24 09:30:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|5
1687599300000|2023-06-24 09:35:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|16
1687599900000|2023-06-24 09:45:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1687600800000|2023-06-24 10:00:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|7
1687601100000|2023-06-24 10:05:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|19
1687601400000|2023-06-24 10:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1687601700000|2023-06-24 10:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|34
1687602300000|2023-06-24 10:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|8
1687602600000|2023-06-24 10:30:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|12
1687602900000|2023-06-24 10:35:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|3
1687603500000|2023-06-24 10:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|10
1687603800000|2023-06-24 10:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|9
1687604400000|2023-06-24 11:00:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|10
1687604700000|2023-06-24 11:05:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|23
1687605000000|2023-06-24 11:10:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|29
1687605300000|2023-06-24 11:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1687605900000|2023-06-24 11:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1687606200000|2023-06-24 11:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1687606500000|2023-06-24 11:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|8
1687606800000|2023-06-24 11:40:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1687607700000|2023-06-24 11:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1687608000000|2023-06-24 12:00:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1687608300000|2023-06-24 12:05:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1687608900000|2023-06-24 12:15:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|17
1687609200000|2023-06-24 12:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|13
1687609800000|2023-06-24 12:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|2
1687610100000|2023-06-24 12:35:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|8
1687610400000|2023-06-24 12:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1687610700000|2023-06-24 12:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|6
1687611300000|2023-06-24 12:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1687611900000|2023-06-24 13:05:00|6.84|6.74|6.81|6.71|6.84|6.74|6.81|6.71|4
1687612200000|2023-06-24 13:10:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|8
1687612500000|2023-06-24 13:15:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|5
1687612800000|2023-06-24 13:20:00|6.81|6.71|6.79|6.69|6.81|6.71|6.78|6.68|25
1687613100000|2023-06-24 13:25:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|19
1687613400000|2023-06-24 13:30:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|23
1687613700000|2023-06-24 13:35:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|12
1687614000000|2023-06-24 13:40:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|11
1687614300000|2023-06-24 13:45:00|6.79|6.69|6.76|6.66|6.79|6.69|6.76|6.66|20
1687614600000|2023-06-24 13:50:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|11
1687614900000|2023-06-24 13:55:00|6.76|6.66|6.78|6.68|6.78|6.68|6.76|6.66|7
1687615200000|2023-06-24 14:00:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|3
1687615500000|2023-06-24 14:05:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|13
1687615800000|2023-06-24 14:10:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|24
1687616400000|2023-06-24 14:20:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|6
1687616700000|2023-06-24 14:25:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|7
1687617300000|2023-06-24 14:35:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|11
1687617600000|2023-06-24 14:40:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|6
1687617900000|2023-06-24 14:45:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|7
1687618200000|2023-06-24 14:50:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|2
1687618500000|2023-06-24 14:55:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|5
1687618800000|2023-06-24 15:00:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|2
1687619100000|2023-06-24 15:05:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|15
1687619400000|2023-06-24 15:10:00|6.78|6.68|6.77|6.67|6.79|6.69|6.76|6.66|22
1687619700000|2023-06-24 15:15:00|6.76|6.66|6.73|6.63|6.76|6.66|6.71|6.61|68
1687620000000|2023-06-24 15:20:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|27
1687620300000|2023-06-24 15:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1687620600000|2023-06-24 15:30:00|6.72|6.62|6.65|6.55|6.73|6.63|6.57|6.47|174
1687620900000|2023-06-24 15:35:00|6.66|6.56|6.62|6.52|6.66|6.56|6.61|6.51|107
1687621200000|2023-06-24 15:40:00|6.63|6.53|6.63|6.53|6.63|6.53|6.61|6.51|75
1687621500000|2023-06-24 15:45:00|6.62|6.52|6.64|6.54|6.64|6.54|6.61|6.51|43
1687621800000|2023-06-24 15:50:00|6.63|6.53|6.61|6.51|6.64|6.54|6.61|6.51|43
1687622100000|2023-06-24 15:55:00|6.62|6.52|6.64|6.54|6.64|6.54|6.61|6.51|19
1687622400000|2023-06-24 16:00:00|6.63|6.53|6.61|6.51|6.64|6.54|6.58|6.48|73
1687622700000|2023-06-24 16:05:00|6.62|6.52|6.65|6.55|6.66|6.56|6.61|6.51|48
1687623000000|2023-06-24 16:10:00|6.64|6.54|6.66|6.56|6.67|6.57|6.64|6.54|27
1687623300000|2023-06-24 16:15:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|26
1687623600000|2023-06-24 16:20:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1687623900000|2023-06-24 16:25:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|20
1687624200000|2023-06-24 16:30:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|7
1687624500000|2023-06-24 16:35:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|20
1687624800000|2023-06-24 16:40:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|3
1687625100000|2023-06-24 16:45:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|11
1687625400000|2023-06-24 16:50:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|2
1687625700000|2023-06-24 16:55:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|3
1687626000000|2023-06-24 17:00:00|6.69|6.59|6.71|6.61|6.71|6.61|6.68|6.58|21
1687626300000|2023-06-24 17:05:00|6.7|6.6|6.69|6.59|6.71|6.61|6.68|6.58|22
1687626600000|2023-06-24 17:10:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|2
1687626900000|2023-06-24 17:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|8
1687627200000|2023-06-24 17:20:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|3
1687627800000|2023-06-24 17:30:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|6
1687628100000|2023-06-24 17:35:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|11
1687628700000|2023-06-24 17:45:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|12
1687629000000|2023-06-24 17:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|6
1687629300000|2023-06-24 17:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|17
1687629600000|2023-06-24 18:00:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|9
1687629900000|2023-06-24 18:05:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|8
1687630200000|2023-06-24 18:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|24
1687630500000|2023-06-24 18:15:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|32
1687630800000|2023-06-24 18:20:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|8
1687631100000|2023-06-24 18:25:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|4
1687631400000|2023-06-24 18:30:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|12
1687631700000|2023-06-24 18:35:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|8
1687632000000|2023-06-24 18:40:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|8
1687632300000|2023-06-24 18:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|14
1687633200000|2023-06-24 19:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1687633500000|2023-06-24 19:05:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1687634400000|2023-06-24 19:20:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|7
1687634700000|2023-06-24 19:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1687635300000|2023-06-24 19:35:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|19
1687635600000|2023-06-24 19:40:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|11
1687635900000|2023-06-24 19:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|3
1687636800000|2023-06-24 20:00:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|11
1687637100000|2023-06-24 20:05:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|11
1687637700000|2023-06-24 20:15:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|6
1687638300000|2023-06-24 20:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1687638600000|2023-06-24 20:30:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|33
1687639500000|2023-06-24 20:45:00|6.7|6.6|6.69|6.59|6.71|6.61|6.67|6.57|16
1687639800000|2023-06-24 20:50:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|3
1687640100000|2023-06-24 20:55:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|4
1687640400000|2023-06-24 21:00:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|2
1687640700000|2023-06-24 21:05:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|2
1687641000000|2023-06-24 21:10:00|6.69|6.59|6.66|6.56|6.69|6.59|6.66|6.56|22
1687641300000|2023-06-24 21:15:00|6.65|6.55|6.68|6.58|6.68|6.58|6.65|6.55|6
1687641600000|2023-06-24 21:20:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|17
1687641900000|2023-06-24 21:25:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|3
1687642200000|2023-06-24 21:30:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|2
1687642500000|2023-06-24 21:35:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1687642800000|2023-06-24 21:40:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1687643100000|2023-06-24 21:45:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|3
1687643400000|2023-06-24 21:50:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1687643700000|2023-06-24 21:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1687644000000|2023-06-24 22:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|3
1687644300000|2023-06-24 22:05:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|6
1687644600000|2023-06-24 22:10:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|2
1687644900000|2023-06-24 22:15:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1687645200000|2023-06-24 22:20:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|7
1687645500000|2023-06-24 22:25:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|6
1687645800000|2023-06-24 22:30:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|6
1687646400000|2023-06-24 22:40:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1687646700000|2023-06-24 22:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1687647300000|2023-06-24 22:55:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|2
1687647600000|2023-06-24 23:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|7
1687647900000|2023-06-24 23:05:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1687648200000|2023-06-24 23:10:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|5
1687648500000|2023-06-24 23:15:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1687648800000|2023-06-24 23:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.72|6.62|1
1687649100000|2023-06-24 23:25:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|6
1687649400000|2023-06-24 23:30:00|6.73|6.63|6.73|6.63|6.73|6.63|6.71|6.61|5
1687649700000|2023-06-24 23:35:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|3
1687650000000|2023-06-24 23:40:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|5
1687650300000|2023-06-24 23:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|9
1687650600000|2023-06-24 23:50:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1687650900000|2023-06-24 23:55:00|6.72|6.62|6.72|6.62|6.72|6.62|6.72|6.62|1
1687651200000|2023-06-25 00:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|8
1687651500000|2023-06-25 00:05:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|16
1687651800000|2023-06-25 00:10:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|5
1687652100000|2023-06-25 00:15:00|6.74|6.64|6.74|6.64|6.74|6.64|6.74|6.64|1
1687652400000|2023-06-25 00:20:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|8
1687652700000|2023-06-25 00:25:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|14
1687653000000|2023-06-25 00:30:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|14
1687653300000|2023-06-25 00:35:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1687653600000|2023-06-25 00:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|6
1687654800000|2023-06-25 01:00:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|4
1687655100000|2023-06-25 01:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|3
1687655400000|2023-06-25 01:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|16
1687655700000|2023-06-25 01:15:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|2
1687656000000|2023-06-25 01:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|15
1687656300000|2023-06-25 01:25:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|15
1687656600000|2023-06-25 01:30:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|9
1687656900000|2023-06-25 01:35:00|6.74|6.64|6.74|6.64|6.74|6.64|6.74|6.64|1
1687657200000|2023-06-25 01:40:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|3
1687657500000|2023-06-25 01:45:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|11
1687658700000|2023-06-25 02:05:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|7
1687659000000|2023-06-25 02:10:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|2
1687659300000|2023-06-25 02:15:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|2
1687660200000|2023-06-25 02:30:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|7
1687660500000|2023-06-25 02:35:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|2
1687660800000|2023-06-25 02:40:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|12
1687661100000|2023-06-25 02:45:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|5
1687661700000|2023-06-25 02:55:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|17
1687662000000|2023-06-25 03:00:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|5
1687662300000|2023-06-25 03:05:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|3
1687663500000|2023-06-25 03:25:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|10
1687663800000|2023-06-25 03:30:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|8
1687664100000|2023-06-25 03:35:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1687664400000|2023-06-25 03:40:00|6.8|6.7|6.8|6.7|6.8|6.7|6.8|6.7|1
1687664700000|2023-06-25 03:45:00|6.79|6.69|6.81|6.71|6.81|6.71|6.79|6.69|15
1687665000000|2023-06-25 03:50:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|3
1687665300000|2023-06-25 03:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|9
1687665600000|2023-06-25 04:00:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|8
1687665900000|2023-06-25 04:05:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|7
1687666200000|2023-06-25 04:10:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|7
1687666500000|2023-06-25 04:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|7
1687667100000|2023-06-25 04:25:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1687667400000|2023-06-25 04:30:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1687667700000|2023-06-25 04:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|32
1687668000000|2023-06-25 04:40:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|6
1687668300000|2023-06-25 04:45:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|19
1687668600000|2023-06-25 04:50:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|7
1687668900000|2023-06-25 04:55:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|10
1687669200000|2023-06-25 05:00:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|4
1687669500000|2023-06-25 05:05:00|6.82|6.72|6.8|6.7|6.82|6.72|6.79|6.69|13
1687669800000|2023-06-25 05:10:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|2
1687670100000|2023-06-25 05:15:00|6.81|6.71|6.79|6.69|6.81|6.71|6.79|6.69|9
1687670400000|2023-06-25 05:20:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|5
1687670700000|2023-06-25 05:25:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|7
1687671000000|2023-06-25 05:30:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|4
1687671300000|2023-06-25 05:35:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|7
1687671600000|2023-06-25 05:40:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|7
1687671900000|2023-06-25 05:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|16
1687672200000|2023-06-25 05:50:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|5
1687672500000|2023-06-25 05:55:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|6
1687672800000|2023-06-25 06:00:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|8
1687673100000|2023-06-25 06:05:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|8
1687673400000|2023-06-25 06:10:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|2
1687673700000|2023-06-25 06:15:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|5
1687674000000|2023-06-25 06:20:00|6.82|6.72|6.83|6.73|6.84|6.74|6.81|6.71|30
1687674300000|2023-06-25 06:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|3
1687674600000|2023-06-25 06:30:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|6
1687674900000|2023-06-25 06:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1687675200000|2023-06-25 06:40:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|5
1687675500000|2023-06-25 06:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.81|6.71|14
1687675800000|2023-06-25 06:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|7
1687676400000|2023-06-25 07:00:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|3
1687677000000|2023-06-25 07:10:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|10
1687677300000|2023-06-25 07:15:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|21
1687677600000|2023-06-25 07:20:00|6.79|6.69|6.78|6.68|6.8|6.7|6.78|6.68|16
1687677900000|2023-06-25 07:25:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|22
1687678200000|2023-06-25 07:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|11
1687678800000|2023-06-25 07:40:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|2
1687679700000|2023-06-25 07:55:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|5
1687680000000|2023-06-25 08:00:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1687680300000|2023-06-25 08:05:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1687680600000|2023-06-25 08:10:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1687680900000|2023-06-25 08:15:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|23
1687681200000|2023-06-25 08:20:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|9
1687681500000|2023-06-25 08:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|6
1687682400000|2023-06-25 08:40:00|6.84|6.74|6.83|6.73|6.85|6.75|6.82|6.72|12
1687682700000|2023-06-25 08:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|4
1687683000000|2023-06-25 08:50:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|20
1687683300000|2023-06-25 08:55:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|3
1687683600000|2023-06-25 09:00:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|3
1687683900000|2023-06-25 09:05:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|20
1687684200000|2023-06-25 09:10:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|3
1687684500000|2023-06-25 09:15:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|4
1687684800000|2023-06-25 09:20:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|30
1687685100000|2023-06-25 09:25:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|13
1687685400000|2023-06-25 09:30:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|19
1687685700000|2023-06-25 09:35:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|4
1687686000000|2023-06-25 09:40:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|9
1687686300000|2023-06-25 09:45:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|14
1687686600000|2023-06-25 09:50:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|3
1687686900000|2023-06-25 09:55:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|5
1687687200000|2023-06-25 10:00:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|6
1687687500000|2023-06-25 10:05:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1687687800000|2023-06-25 10:10:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|14
1687688100000|2023-06-25 10:15:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|9
1687689000000|2023-06-25 10:30:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|5
1687689300000|2023-06-25 10:35:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|4
1687689600000|2023-06-25 10:40:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|4
1687689900000|2023-06-25 10:45:00|6.81|6.71|6.81|6.71|6.81|6.71|6.81|6.71|1
1687690200000|2023-06-25 10:50:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1687690500000|2023-06-25 10:55:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|7
1687690800000|2023-06-25 11:00:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1687691100000|2023-06-25 11:05:00|6.8|6.7|6.8|6.7|6.8|6.7|6.8|6.7|1
1687691700000|2023-06-25 11:15:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|5
1687692000000|2023-06-25 11:20:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|10
1687692300000|2023-06-25 11:25:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1687692600000|2023-06-25 11:30:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|4
1687692900000|2023-06-25 11:35:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|10
1687693500000|2023-06-25 11:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|37
1687693800000|2023-06-25 11:50:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|6
1687694100000|2023-06-25 11:55:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|9
1687694400000|2023-06-25 12:00:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1687694700000|2023-06-25 12:05:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|12
1687695000000|2023-06-25 12:10:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1687695300000|2023-06-25 12:15:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|9
1687695600000|2023-06-25 12:20:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|15
1687695900000|2023-06-25 12:25:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|2
1687696200000|2023-06-25 12:30:00|6.81|6.71|6.81|6.71|6.81|6.71|6.81|6.71|1
1687696500000|2023-06-25 12:35:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1687696800000|2023-06-25 12:40:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1687697100000|2023-06-25 12:45:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|7
1687697400000|2023-06-25 12:50:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|2
1687697700000|2023-06-25 12:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|6
1687698000000|2023-06-25 13:00:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|8
1687698300000|2023-06-25 13:05:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|15
1687698600000|2023-06-25 13:10:00|6.82|6.72|6.8|6.7|6.82|6.72|6.79|6.69|19
1687698900000|2023-06-25 13:15:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|16
1687699200000|2023-06-25 13:20:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|6
1687699500000|2023-06-25 13:25:00|6.79|6.69|6.78|6.68|6.8|6.7|6.75|6.65|40
1687699800000|2023-06-25 13:30:00|6.79|6.69|6.74|6.64|6.79|6.69|6.73|6.63|32
1687700100000|2023-06-25 13:35:00|6.75|6.65|6.76|6.66|6.76|6.66|6.73|6.63|26
1687700400000|2023-06-25 13:40:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|11
1687700700000|2023-06-25 13:45:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1687701000000|2023-06-25 13:50:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|46
1687701300000|2023-06-25 13:55:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1687701600000|2023-06-25 14:00:00|6.76|6.66|6.79|6.69|6.79|6.69|6.76|6.66|18
1687701900000|2023-06-25 14:05:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|15
1687702200000|2023-06-25 14:10:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|13
1687702500000|2023-06-25 14:15:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|16
1687702800000|2023-06-25 14:20:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|19
1687703400000|2023-06-25 14:30:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1687703700000|2023-06-25 14:35:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|5
1687704000000|2023-06-25 14:40:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|15
1687704300000|2023-06-25 14:45:00|6.76|6.66|6.75|6.65|6.77|6.67|6.74|6.64|30
1687704600000|2023-06-25 14:50:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|28
1687704900000|2023-06-25 14:55:00|6.74|6.64|6.73|6.63|6.75|6.65|6.72|6.62|16
1687705200000|2023-06-25 15:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.69|6.59|19
1687705500000|2023-06-25 15:05:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|13
1687705800000|2023-06-25 15:10:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|10
1687706100000|2023-06-25 15:15:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|12
1687706400000|2023-06-25 15:20:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|9
1687706700000|2023-06-25 15:25:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|9
1687707000000|2023-06-25 15:30:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|7
1687707300000|2023-06-25 15:35:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1687707600000|2023-06-25 15:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|3
1687707900000|2023-06-25 15:45:00|6.73|6.63|6.76|6.66|6.76|6.66|6.73|6.63|28
1687708200000|2023-06-25 15:50:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|6
1687708500000|2023-06-25 15:55:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|7
1687708800000|2023-06-25 16:00:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|13
1687709100000|2023-06-25 16:05:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|11
1687709400000|2023-06-25 16:10:00|6.76|6.66|6.75|6.65|6.77|6.67|6.73|6.63|26
1687709700000|2023-06-25 16:15:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|32
1687710000000|2023-06-25 16:20:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|13
1687710300000|2023-06-25 16:25:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|12
1687710600000|2023-06-25 16:30:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|18
1687710900000|2023-06-25 16:35:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1687711200000|2023-06-25 16:40:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|12
1687711500000|2023-06-25 16:45:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|4
1687711800000|2023-06-25 16:50:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|6
1687712100000|2023-06-25 16:55:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|2
1687712400000|2023-06-25 17:00:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|3
1687712700000|2023-06-25 17:05:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1687713000000|2023-06-25 17:10:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|9
1687713600000|2023-06-25 17:20:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|21
1687713900000|2023-06-25 17:25:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|3
1687714200000|2023-06-25 17:30:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|10
1687714500000|2023-06-25 17:35:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|2
1687714800000|2023-06-25 17:40:00|6.75|6.65|6.73|6.63|6.75|6.65|6.72|6.62|15
1687715100000|2023-06-25 17:45:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|11
1687715400000|2023-06-25 17:50:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|2
1687715700000|2023-06-25 17:55:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|10
1687716000000|2023-06-25 18:00:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|29
1687716300000|2023-06-25 18:05:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|19
1687716600000|2023-06-25 18:10:00|6.73|6.63|6.72|6.62|6.74|6.64|6.7|6.6|32
1687716900000|2023-06-25 18:15:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|11
1687717200000|2023-06-25 18:20:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|16
1687717500000|2023-06-25 18:25:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|12
1687717800000|2023-06-25 18:30:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|3
1687718400000|2023-06-25 18:40:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|5
1687719000000|2023-06-25 18:50:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|9
1687719600000|2023-06-25 19:00:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|2
1687719900000|2023-06-25 19:05:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|12
1687720200000|2023-06-25 19:10:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|3
1687720500000|2023-06-25 19:15:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1687720800000|2023-06-25 19:20:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|3
1687721100000|2023-06-25 19:25:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|10
1687721400000|2023-06-25 19:30:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|14
1687721700000|2023-06-25 19:35:00|6.74|6.64|6.74|6.64|6.74|6.64|6.74|6.64|1
1687722000000|2023-06-25 19:40:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|4
1687722300000|2023-06-25 19:45:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|4
1687722600000|2023-06-25 19:50:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|9
1687722900000|2023-06-25 19:55:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|13
1687723200000|2023-06-25 20:00:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|8
1687723500000|2023-06-25 20:05:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1687724100000|2023-06-25 20:15:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|10
1687725000000|2023-06-25 20:30:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|15
1687725300000|2023-06-25 20:35:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|2
1687725900000|2023-06-25 20:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|9
1687726200000|2023-06-25 20:50:00|6.74|6.64|6.71|6.61|6.75|6.65|6.7|6.6|16
1687726500000|2023-06-25 20:55:00|6.7|6.6|6.73|6.63|6.73|6.63|6.7|6.6|10
1687726800000|2023-06-25 21:00:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|5
1687727100000|2023-06-25 21:05:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|7
1687727400000|2023-06-25 21:10:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|5
1687727700000|2023-06-25 21:15:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|4
1687728000000|2023-06-25 21:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|2
1687728300000|2023-06-25 21:25:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|4
1687728600000|2023-06-25 21:30:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|6
1687729200000|2023-06-25 21:40:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|11
1687729800000|2023-06-25 21:50:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|12
1687730100000|2023-06-25 21:55:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|13
1687730400000|2023-06-25 22:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|44
1687730700000|2023-06-25 22:05:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|36
1687731000000|2023-06-25 22:10:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|19
1687731300000|2023-06-25 22:15:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|3
1687731600000|2023-06-25 22:20:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|6
1687732200000|2023-06-25 22:30:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|59
1687732500000|2023-06-25 22:35:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|74
1687732800000|2023-06-25 22:40:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|32
1687733100000|2023-06-25 22:45:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|52
1687733400000|2023-06-25 22:50:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|27
1687733700000|2023-06-25 22:55:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|4
1687734000000|2023-06-25 23:00:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|23
1687734300000|2023-06-25 23:05:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|21
1687734600000|2023-06-25 23:10:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|36
1687734900000|2023-06-25 23:15:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|6
1687735200000|2023-06-25 23:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|21
1687735800000|2023-06-25 23:30:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|13
1687736100000|2023-06-25 23:35:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1687736400000|2023-06-25 23:40:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|21
1687736700000|2023-06-25 23:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|17
1687737000000|2023-06-25 23:50:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|50
1687737300000|2023-06-25 23:55:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|71
1687737600000|2023-06-26 00:00:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|41
1687737900000|2023-06-26 00:05:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|49
1687738200000|2023-06-26 00:10:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|73
1687738500000|2023-06-26 00:15:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|38
1687738800000|2023-06-26 00:20:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|35
1687739100000|2023-06-26 00:25:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|48
1687739400000|2023-06-26 00:30:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|68
1687739700000|2023-06-26 00:35:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|46
1687740000000|2023-06-26 00:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|34
1687740300000|2023-06-26 00:45:00|6.7|6.6|6.68|6.58|6.72|6.62|6.68|6.58|45
1687740600000|2023-06-26 00:50:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|73
1687740900000|2023-06-26 00:55:00|6.68|6.58|6.66|6.56|6.68|6.58|6.65|6.55|63
1687741200000|2023-06-26 01:00:00|6.65|6.55|6.62|6.52|6.66|6.56|6.61|6.51|136
1687741500000|2023-06-26 01:05:00|6.61|6.51|6.62|6.52|6.63|6.53|6.61|6.51|114
1687741800000|2023-06-26 01:10:00|6.63|6.53|6.6|6.5|6.63|6.53|6.58|6.48|114
1687742100000|2023-06-26 01:15:00|6.61|6.51|6.62|6.52|6.63|6.53|6.6|6.5|130
1687742400000|2023-06-26 01:20:00|6.63|6.53|6.64|6.54|6.64|6.54|6.59|6.49|58
1687742700000|2023-06-26 01:25:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|45
1687743000000|2023-06-26 01:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|94
1687743300000|2023-06-26 01:35:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|26
1687743600000|2023-06-26 01:40:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|2
1687743900000|2023-06-26 01:45:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|13
1687744200000|2023-06-26 01:50:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|28
1687744500000|2023-06-26 01:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|83
1687744800000|2023-06-26 02:00:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|40
1687745100000|2023-06-26 02:05:00|6.6|6.5|6.61|6.51|6.62|6.52|6.6|6.5|30
1687745400000|2023-06-26 02:10:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|47
1687745700000|2023-06-26 02:15:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|9
1687746000000|2023-06-26 02:20:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|8
1687746300000|2023-06-26 02:25:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1687746600000|2023-06-26 02:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|31
1687746900000|2023-06-26 02:35:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1687747200000|2023-06-26 02:40:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|5
1687747500000|2023-06-26 02:45:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|11
1687747800000|2023-06-26 02:50:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|11
1687748100000|2023-06-26 02:55:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|18
1687748400000|2023-06-26 03:00:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|10
1687748700000|2023-06-26 03:05:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|8
1687749000000|2023-06-26 03:10:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|8
1687749300000|2023-06-26 03:15:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|7
1687749600000|2023-06-26 03:20:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|13
1687749900000|2023-06-26 03:25:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|9
1687750500000|2023-06-26 03:35:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|7
1687751100000|2023-06-26 03:45:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|11
1687751400000|2023-06-26 03:50:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|15
1687751700000|2023-06-26 03:55:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|11
1687752600000|2023-06-26 04:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|30
1687752900000|2023-06-26 04:15:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|73
1687753200000|2023-06-26 04:20:00|6.64|6.54|6.62|6.52|6.64|6.54|6.62|6.52|29
1687753500000|2023-06-26 04:25:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|46
1687753800000|2023-06-26 04:30:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|2
1687754100000|2023-06-26 04:35:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1687754700000|2023-06-26 04:45:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|31
1687755000000|2023-06-26 04:50:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|37
1687755300000|2023-06-26 04:55:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|3
1687755600000|2023-06-26 05:00:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1687756200000|2023-06-26 05:10:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|16
1687756500000|2023-06-26 05:15:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|43
1687756800000|2023-06-26 05:20:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|62
1687757100000|2023-06-26 05:25:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|28
1687757400000|2023-06-26 05:30:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|36
1687757700000|2023-06-26 05:35:00|6.61|6.51|6.63|6.53|6.63|6.53|6.61|6.51|23
1687758000000|2023-06-26 05:40:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|29
1687758300000|2023-06-26 05:45:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|25
1687758600000|2023-06-26 05:50:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|6
1687758900000|2023-06-26 05:55:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1687759200000|2023-06-26 06:00:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|45
1687759500000|2023-06-26 06:05:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|12
1687759800000|2023-06-26 06:10:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|9
1687760100000|2023-06-26 06:15:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|5
1687760400000|2023-06-26 06:20:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|41
1687760700000|2023-06-26 06:25:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|24
1687761000000|2023-06-26 06:30:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|27
1687761300000|2023-06-26 06:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|31
1687761600000|2023-06-26 06:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|16
1687761900000|2023-06-26 06:45:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|41
1687762200000|2023-06-26 06:50:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1687762500000|2023-06-26 06:55:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|34
1687762800000|2023-06-26 07:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|25
1687763100000|2023-06-26 07:05:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|8
1687763400000|2023-06-26 07:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|5
1687763700000|2023-06-26 07:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|8
1687764000000|2023-06-26 07:20:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|17
1687764300000|2023-06-26 07:25:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|28
1687764600000|2023-06-26 07:30:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|15
1687764900000|2023-06-26 07:35:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|14
1687765200000|2023-06-26 07:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|16
1687765500000|2023-06-26 07:45:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|13
1687765800000|2023-06-26 07:50:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1687766100000|2023-06-26 07:55:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|11
1687766400000|2023-06-26 08:00:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|11
1687766700000|2023-06-26 08:05:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|8
1687767000000|2023-06-26 08:10:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1687767300000|2023-06-26 08:15:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|17
1687767600000|2023-06-26 08:20:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|6
1687767900000|2023-06-26 08:25:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|6
1687768200000|2023-06-26 08:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|2
1687768500000|2023-06-26 08:35:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1687768800000|2023-06-26 08:40:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|6
1687769100000|2023-06-26 08:45:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|5
1687769400000|2023-06-26 08:50:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|11
1687769700000|2023-06-26 08:55:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|2
1687770000000|2023-06-26 09:00:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1687770300000|2023-06-26 09:05:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|2
1687770600000|2023-06-26 09:10:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|15
1687770900000|2023-06-26 09:15:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|2
1687771200000|2023-06-26 09:20:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|25
1687771800000|2023-06-26 09:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|24
1687772100000|2023-06-26 09:35:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|6
1687772400000|2023-06-26 09:40:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|6
1687772700000|2023-06-26 09:45:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|13
1687773000000|2023-06-26 09:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|13
1687773300000|2023-06-26 09:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|14
1687773600000|2023-06-26 10:00:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1687773900000|2023-06-26 10:05:00|6.63|6.53|6.6|6.5|6.64|6.54|6.6|6.5|44
1687774200000|2023-06-26 10:10:00|6.61|6.51|6.62|6.52|6.63|6.53|6.61|6.51|12
1687774500000|2023-06-26 10:15:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|59
1687774800000|2023-06-26 10:20:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|3
1687775100000|2023-06-26 10:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|18
1687776000000|2023-06-26 10:40:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1687776300000|2023-06-26 10:45:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1687776900000|2023-06-26 10:55:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1687777200000|2023-06-26 11:00:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1687777500000|2023-06-26 11:05:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|26
1687777800000|2023-06-26 11:10:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1687778100000|2023-06-26 11:15:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|6
1687778700000|2023-06-26 11:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|8
1687779000000|2023-06-26 11:30:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|10
1687779900000|2023-06-26 11:45:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1687780200000|2023-06-26 11:50:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1687780500000|2023-06-26 11:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|8
1687780800000|2023-06-26 12:00:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1687781100000|2023-06-26 12:05:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|13
1687781400000|2023-06-26 12:10:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|14
1687781700000|2023-06-26 12:15:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|23
1687782000000|2023-06-26 12:20:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|5
1687782300000|2023-06-26 12:25:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|22
1687782600000|2023-06-26 12:30:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|8
1687782900000|2023-06-26 12:35:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|19
1687783200000|2023-06-26 12:40:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1687783500000|2023-06-26 12:45:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|14
1687783800000|2023-06-26 12:50:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1687784100000|2023-06-26 12:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1687784400000|2023-06-26 13:00:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|4
1687784700000|2023-06-26 13:05:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|18
1687785000000|2023-06-26 13:10:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1687785300000|2023-06-26 13:15:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|27
1687785600000|2023-06-26 13:20:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|17
1687785900000|2023-06-26 13:25:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|13
1687786200000|2023-06-26 13:30:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|10
1687786500000|2023-06-26 13:35:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|22
1687786800000|2023-06-26 13:40:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|24
1687787100000|2023-06-26 13:45:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|28
1687787400000|2023-06-26 13:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|12
1687787700000|2023-06-26 13:55:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|28
1687788000000|2023-06-26 14:00:00|6.72|6.62|6.69|6.59|6.72|6.62|6.69|6.59|64
1687788300000|2023-06-26 14:05:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|54
1687788600000|2023-06-26 14:10:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|26
1687788900000|2023-06-26 14:15:00|6.7|6.6|6.68|6.58|6.7|6.6|6.67|6.57|39
1687789200000|2023-06-26 14:20:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|5
1687789500000|2023-06-26 14:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|23
1687789800000|2023-06-26 14:30:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|50
1687790100000|2023-06-26 14:35:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|48
1687790400000|2023-06-26 14:40:00|6.65|6.55|6.61|6.51|6.65|6.55|6.6|6.5|35
1687790700000|2023-06-26 14:45:00|6.62|6.52|6.64|6.54|6.65|6.55|6.62|6.52|11
1687791000000|2023-06-26 14:50:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|20
1687791300000|2023-06-26 14:55:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|23
1687791600000|2023-06-26 15:00:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|23
1687791900000|2023-06-26 15:05:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|61
1687792200000|2023-06-26 15:10:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|32
1687792500000|2023-06-26 15:15:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|16
1687792800000|2023-06-26 15:20:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|22
1687793100000|2023-06-26 15:25:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|26
1687793400000|2023-06-26 15:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|8
1687793700000|2023-06-26 15:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|25
1687794000000|2023-06-26 15:40:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|4
1687794300000|2023-06-26 15:45:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1687794600000|2023-06-26 15:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|5
1687794900000|2023-06-26 15:55:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|23
1687795200000|2023-06-26 16:00:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|7
1687795500000|2023-06-26 16:05:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|4
1687795800000|2023-06-26 16:10:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|5
1687796100000|2023-06-26 16:15:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|7
1687796400000|2023-06-26 16:20:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1687796700000|2023-06-26 16:25:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|3
1687797000000|2023-06-26 16:30:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|10
1687797300000|2023-06-26 16:35:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|44
1687797600000|2023-06-26 16:40:00|6.61|6.51|6.61|6.51|6.63|6.53|6.61|6.51|23
1687797900000|2023-06-26 16:45:00|6.6|6.5|6.53|6.43|6.6|6.5|6.46|6.36|200
1687798200000|2023-06-26 16:50:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|106
1687798500000|2023-06-26 16:55:00|6.54|6.44|6.54|6.44|6.55|6.45|6.51|6.41|77
1687798800000|2023-06-26 17:00:00|6.53|6.43|6.55|6.45|6.55|6.45|6.52|6.42|47
1687799100000|2023-06-26 17:05:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|66
1687799400000|2023-06-26 17:10:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|44
1687799700000|2023-06-26 17:15:00|6.52|6.42|6.54|6.44|6.54|6.44|6.5|6.4|71
1687800000000|2023-06-26 17:20:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|92
1687800300000|2023-06-26 17:25:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|61
1687800600000|2023-06-26 17:30:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|42
1687800900000|2023-06-26 17:35:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|44
1687801200000|2023-06-26 17:40:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|43
1687801500000|2023-06-26 17:45:00|6.53|6.43|6.54|6.44|6.55|6.45|6.53|6.43|22
1687801800000|2023-06-26 17:50:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|12
1687802100000|2023-06-26 17:55:00|6.53|6.43|6.51|6.41|6.54|6.44|6.51|6.41|11
1687802400000|2023-06-26 18:00:00|6.52|6.42|6.5|6.4|6.52|6.42|6.5|6.4|43
1687802700000|2023-06-26 18:05:00|6.49|6.39|6.52|6.42|6.52|6.42|6.49|6.39|56
1687803000000|2023-06-26 18:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|41
1687803300000|2023-06-26 18:15:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|3
1687803600000|2023-06-26 18:20:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|35
1687803900000|2023-06-26 18:25:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|49
1687804200000|2023-06-26 18:30:00|6.51|6.41|6.53|6.43|6.54|6.44|6.51|6.41|27
1687804500000|2023-06-26 18:35:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|11
1687804800000|2023-06-26 18:40:00|6.53|6.43|6.52|6.42|6.54|6.44|6.52|6.42|56
1687805100000|2023-06-26 18:45:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|29
1687805400000|2023-06-26 18:50:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|18
1687806000000|2023-06-26 19:00:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|12
1687806300000|2023-06-26 19:05:00|6.52|6.42|6.51|6.41|6.53|6.43|6.5|6.4|44
1687806600000|2023-06-26 19:10:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1687806900000|2023-06-26 19:15:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|22
1687807500000|2023-06-26 19:25:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|24
1687807800000|2023-06-26 19:30:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|38
1687808100000|2023-06-26 19:35:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|12
1687808400000|2023-06-26 19:40:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|26
1687808700000|2023-06-26 19:45:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|8
1687809000000|2023-06-26 19:50:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|13
1687809300000|2023-06-26 19:55:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|2
1687809600000|2023-06-26 20:00:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|16
1687809900000|2023-06-26 20:05:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|6
1687810200000|2023-06-26 20:10:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|3
1687810800000|2023-06-26 20:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|7
1687811100000|2023-06-26 20:25:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|13
1687811400000|2023-06-26 20:30:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|37
1687811700000|2023-06-26 20:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|3
1687812000000|2023-06-26 20:40:00|6.53|6.43|6.51|6.41|6.53|6.43|6.51|6.41|49
1687812300000|2023-06-26 20:45:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|72
1687812600000|2023-06-26 20:50:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|22
1687812900000|2023-06-26 20:55:00|6.52|6.42|6.5|6.4|6.52|6.42|6.49|6.39|27
1687813200000|2023-06-26 21:00:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|5
1687813500000|2023-06-26 21:05:00|6.52|6.42|6.5|6.4|6.52|6.42|6.5|6.4|15
1687813800000|2023-06-26 21:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|39
1687814100000|2023-06-26 21:15:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|2
1687814400000|2023-06-26 21:20:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|3
1687814700000|2023-06-26 21:25:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|4
1687815000000|2023-06-26 21:30:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|10
1687815600000|2023-06-26 21:40:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|9
1687815900000|2023-06-26 21:45:00|6.51|6.41|6.48|6.38|6.51|6.41|6.48|6.38|6
1687816200000|2023-06-26 21:50:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|7
1687816500000|2023-06-26 21:55:00|6.48|6.38|6.45|6.35|6.48|6.38|6.43|6.33|24
1687816800000|2023-06-26 22:00:00|6.44|6.34|6.43|6.33|6.45|6.35|6.38|6.28|98
1687817100000|2023-06-26 22:05:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|21
1687817400000|2023-06-26 22:10:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|6
1687817700000|2023-06-26 22:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|19
1687818000000|2023-06-26 22:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|30
1687818300000|2023-06-26 22:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|29
1687818600000|2023-06-26 22:30:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|32
1687818900000|2023-06-26 22:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|11
1687819200000|2023-06-26 22:40:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|3
1687819500000|2023-06-26 22:45:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|27
1687819800000|2023-06-26 22:50:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1687820100000|2023-06-26 22:55:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|31
1687820400000|2023-06-26 23:00:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|26
1687820700000|2023-06-26 23:05:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|13
1687821000000|2023-06-26 23:10:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|25
1687821300000|2023-06-26 23:15:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|25
1687821600000|2023-06-26 23:20:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|19
1687822200000|2023-06-26 23:30:00|6.5|6.4|6.52|6.42|6.52|6.42|6.5|6.4|27
1687822500000|2023-06-26 23:35:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|45
1687823100000|2023-06-26 23:45:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|16
1687823400000|2023-06-26 23:50:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|16
1687824000000|2023-06-27 00:00:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|75
1687824300000|2023-06-27 00:05:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|32
1687824600000|2023-06-27 00:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|11
1687824900000|2023-06-27 00:15:00|6.52|6.42|6.53|6.43|6.53|6.43|6.51|6.41|56
1687825200000|2023-06-27 00:20:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|27
1687825500000|2023-06-27 00:25:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|4
1687825800000|2023-06-27 00:30:00|6.53|6.43|6.51|6.41|6.53|6.43|6.51|6.41|19
1687826100000|2023-06-27 00:35:00|6.5|6.4|6.53|6.43|6.53|6.43|6.49|6.39|26
1687826400000|2023-06-27 00:40:00|6.54|6.44|6.51|6.41|6.54|6.44|6.51|6.41|24
1687826700000|2023-06-27 00:45:00|6.52|6.42|6.53|6.43|6.53|6.43|6.51|6.41|10
1687827000000|2023-06-27 00:50:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|11
1687827300000|2023-06-27 00:55:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|12
1687827600000|2023-06-27 01:00:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|21
1687827900000|2023-06-27 01:05:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1687828500000|2023-06-27 01:15:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|4
1687828800000|2023-06-27 01:20:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|15
1687829100000|2023-06-27 01:25:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|39
1687829400000|2023-06-27 01:30:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1687829700000|2023-06-27 01:35:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|24
1687830000000|2023-06-27 01:40:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|17
1687830300000|2023-06-27 01:45:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|7
1687830600000|2023-06-27 01:50:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|3
1687830900000|2023-06-27 01:55:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|3
1687831200000|2023-06-27 02:00:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|18
1687831500000|2023-06-27 02:05:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|4
1687831800000|2023-06-27 02:10:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|5
1687832100000|2023-06-27 02:15:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|4
1687832400000|2023-06-27 02:20:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|2
1687832700000|2023-06-27 02:25:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|3
1687833000000|2023-06-27 02:30:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|24
1687833300000|2023-06-27 02:35:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|2
1687833600000|2023-06-27 02:40:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|8
1687833900000|2023-06-27 02:45:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|6
1687834500000|2023-06-27 02:55:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|6
1687834800000|2023-06-27 03:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|9
1687835100000|2023-06-27 03:05:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1687835400000|2023-06-27 03:10:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|25
1687835700000|2023-06-27 03:15:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|15
1687836000000|2023-06-27 03:20:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1687836600000|2023-06-27 03:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|5
1687836900000|2023-06-27 03:35:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|8
1687837200000|2023-06-27 03:40:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1687837500000|2023-06-27 03:45:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|7
1687837800000|2023-06-27 03:50:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1687838100000|2023-06-27 03:55:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|22
1687838400000|2023-06-27 04:00:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|13
1687839000000|2023-06-27 04:10:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|5
1687839300000|2023-06-27 04:15:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|15
1687839900000|2023-06-27 04:25:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|12
1687840200000|2023-06-27 04:30:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|9
1687841100000|2023-06-27 04:45:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|19
1687841700000|2023-06-27 04:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|4
1687842000000|2023-06-27 05:00:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|11
1687842300000|2023-06-27 05:05:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1687842600000|2023-06-27 05:10:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|3
1687842900000|2023-06-27 05:15:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|2
1687843200000|2023-06-27 05:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|3
1687843800000|2023-06-27 05:30:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|5
1687844100000|2023-06-27 05:35:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1687844400000|2023-06-27 05:40:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|5
1687845000000|2023-06-27 05:50:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1687845300000|2023-06-27 05:55:00|6.56|6.46|6.56|6.46|6.56|6.46|6.56|6.46|1
1687845600000|2023-06-27 06:00:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|8
1687845900000|2023-06-27 06:05:00|6.53|6.43|6.54|6.44|6.55|6.45|6.53|6.43|6
1687846200000|2023-06-27 06:10:00|6.55|6.45|6.54|6.44|6.55|6.45|6.53|6.43|30
1687846500000|2023-06-27 06:15:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|2
1687846800000|2023-06-27 06:20:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|19
1687847100000|2023-06-27 06:25:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1687847400000|2023-06-27 06:30:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|14
1687847700000|2023-06-27 06:35:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|6
1687848000000|2023-06-27 06:40:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|3
1687848300000|2023-06-27 06:45:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|6
1687848600000|2023-06-27 06:50:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|5
1687848900000|2023-06-27 06:55:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|11
1687849200000|2023-06-27 07:00:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|35
1687849500000|2023-06-27 07:05:00|6.57|6.47|6.58|6.48|6.58|6.48|6.56|6.46|12
1687849800000|2023-06-27 07:10:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|12
1687850100000|2023-06-27 07:15:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|7
1687850400000|2023-06-27 07:20:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|12
1687850700000|2023-06-27 07:25:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|40
1687851000000|2023-06-27 07:30:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1687851300000|2023-06-27 07:35:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|3
1687851600000|2023-06-27 07:40:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|28
1687851900000|2023-06-27 07:45:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|6
1687852200000|2023-06-27 07:50:00|6.58|6.48|6.59|6.49|6.6|6.5|6.57|6.47|32
1687852500000|2023-06-27 07:55:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|13
1687852800000|2023-06-27 08:00:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|5
1687853100000|2023-06-27 08:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|7
1687853400000|2023-06-27 08:10:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|17
1687853700000|2023-06-27 08:15:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|30
1687854000000|2023-06-27 08:20:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|32
1687854300000|2023-06-27 08:25:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|10
1687854600000|2023-06-27 08:30:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|3
1687854900000|2023-06-27 08:35:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|22
1687855200000|2023-06-27 08:40:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|4
1687855500000|2023-06-27 08:45:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|10
1687855800000|2023-06-27 08:50:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|6
1687856100000|2023-06-27 08:55:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|24
1687856400000|2023-06-27 09:00:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|10
1687856700000|2023-06-27 09:05:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|9
1687857900000|2023-06-27 09:25:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|11
1687858200000|2023-06-27 09:30:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|11
1687858500000|2023-06-27 09:35:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1687858800000|2023-06-27 09:40:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|9
1687859100000|2023-06-27 09:45:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|8
1687859400000|2023-06-27 09:50:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|9
1687859700000|2023-06-27 09:55:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|6
1687860000000|2023-06-27 10:00:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|7
1687860300000|2023-06-27 10:05:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|32
1687860600000|2023-06-27 10:10:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|12
1687860900000|2023-06-27 10:15:00|6.61|6.51|6.61|6.51|6.62|6.52|6.59|6.49|39
1687861200000|2023-06-27 10:20:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|2
1687861500000|2023-06-27 10:25:00|6.6|6.5|6.58|6.48|6.61|6.51|6.58|6.48|19
1687861800000|2023-06-27 10:30:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|8
1687862100000|2023-06-27 10:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|6
1687862700000|2023-06-27 10:45:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|6
1687863600000|2023-06-27 11:00:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|6
1687863900000|2023-06-27 11:05:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|9
1687864200000|2023-06-27 11:10:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1687864500000|2023-06-27 11:15:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|11
1687865100000|2023-06-27 11:25:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|4
1687865400000|2023-06-27 11:30:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|16
1687866000000|2023-06-27 11:40:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|14
1687866300000|2023-06-27 11:45:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1687866600000|2023-06-27 11:50:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|17
1687866900000|2023-06-27 11:55:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|4
1687867200000|2023-06-27 12:00:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1687867500000|2023-06-27 12:05:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1687867800000|2023-06-27 12:10:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|8
1687868100000|2023-06-27 12:15:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1687869300000|2023-06-27 12:35:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1687869600000|2023-06-27 12:40:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1687869900000|2023-06-27 12:45:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|11
1687870200000|2023-06-27 12:50:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1687870500000|2023-06-27 12:55:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|15
1687870800000|2023-06-27 13:00:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1687871100000|2023-06-27 13:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1687871400000|2023-06-27 13:10:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|2
1687871700000|2023-06-27 13:15:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|19
1687872000000|2023-06-27 13:20:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|32
1687872300000|2023-06-27 13:25:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|40
1687872600000|2023-06-27 13:30:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1687872900000|2023-06-27 13:35:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|10
1687873200000|2023-06-27 13:40:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|3
1687873500000|2023-06-27 13:45:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|10
1687873800000|2023-06-27 13:50:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|23
1687874400000|2023-06-27 14:00:00|6.59|6.49|6.62|6.52|6.62|6.52|6.58|6.48|34
1687874700000|2023-06-27 14:05:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|38
1687875000000|2023-06-27 14:10:00|6.61|6.51|6.6|6.5|6.61|6.51|6.56|6.46|114
1687875300000|2023-06-27 14:15:00|6.59|6.49|6.6|6.5|6.61|6.51|6.58|6.48|90
1687875600000|2023-06-27 14:20:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|12
1687875900000|2023-06-27 14:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|28
1687876200000|2023-06-27 14:30:00|6.59|6.49|6.59|6.49|6.61|6.51|6.59|6.49|45
1687876500000|2023-06-27 14:35:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|21
1687876800000|2023-06-27 14:40:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|27
1687877100000|2023-06-27 14:45:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|6
1687877400000|2023-06-27 14:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|18
1687877700000|2023-06-27 14:55:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|28
1687878000000|2023-06-27 15:00:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|40
1687878300000|2023-06-27 15:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|29
1687878600000|2023-06-27 15:10:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|45
1687878900000|2023-06-27 15:15:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|10
1687879200000|2023-06-27 15:20:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|23
1687879500000|2023-06-27 15:25:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|24
1687879800000|2023-06-27 15:30:00|6.55|6.45|6.55|6.45|6.57|6.47|6.54|6.44|73
1687880100000|2023-06-27 15:35:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|11
1687880400000|2023-06-27 15:40:00|6.53|6.43|6.52|6.42|6.54|6.44|6.49|6.39|104
1687880700000|2023-06-27 15:45:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|7
1687881000000|2023-06-27 15:50:00|6.52|6.42|6.53|6.43|6.54|6.44|6.52|6.42|28
1687881300000|2023-06-27 15:55:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|8
1687881600000|2023-06-27 16:00:00|6.52|6.42|6.54|6.44|6.54|6.44|6.51|6.41|21
1687881900000|2023-06-27 16:05:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|13
1687882200000|2023-06-27 16:10:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|20
1687882500000|2023-06-27 16:15:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|41
1687882800000|2023-06-27 16:20:00|6.55|6.45|6.56|6.46|6.57|6.47|6.55|6.45|10
1687883100000|2023-06-27 16:25:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|47
1687883400000|2023-06-27 16:30:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|22
1687883700000|2023-06-27 16:35:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|16
1687884000000|2023-06-27 16:40:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|20
1687884300000|2023-06-27 16:45:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|56
1687884600000|2023-06-27 16:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1687884900000|2023-06-27 16:55:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|25
1687885200000|2023-06-27 17:00:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|32
1687885500000|2023-06-27 17:05:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|8
1687885800000|2023-06-27 17:10:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|37
1687886100000|2023-06-27 17:15:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1687886400000|2023-06-27 17:20:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|7
1687886700000|2023-06-27 17:25:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1687887000000|2023-06-27 17:30:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1687887300000|2023-06-27 17:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|40
1687888200000|2023-06-27 17:50:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|36
1687888500000|2023-06-27 17:55:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|7
1687888800000|2023-06-27 18:00:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|26
1687889100000|2023-06-27 18:05:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|4
1687889400000|2023-06-27 18:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|2
1687889700000|2023-06-27 18:15:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1687890300000|2023-06-27 18:25:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|8
1687890600000|2023-06-27 18:30:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|22
1687890900000|2023-06-27 18:35:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|7
1687891800000|2023-06-27 18:50:00|6.6|6.5|6.61|6.51|6.62|6.52|6.6|6.5|40
1687892400000|2023-06-27 19:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1687893000000|2023-06-27 19:10:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1687893300000|2023-06-27 19:15:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1687893600000|2023-06-27 19:20:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|19
1687893900000|2023-06-27 19:25:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|21
1687894500000|2023-06-27 19:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|6
1687894800000|2023-06-27 19:40:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1687895100000|2023-06-27 19:45:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|8
1687895700000|2023-06-27 19:55:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|7
1687896000000|2023-06-27 20:00:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|19
1687896300000|2023-06-27 20:05:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|9
1687896600000|2023-06-27 20:10:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|7
1687896900000|2023-06-27 20:15:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|20
1687897200000|2023-06-27 20:20:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|13
1687897500000|2023-06-27 20:25:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|23
1687897800000|2023-06-27 20:30:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|30
1687898100000|2023-06-27 20:35:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1687898400000|2023-06-27 20:40:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1687898700000|2023-06-27 20:45:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|8
1687899300000|2023-06-27 20:55:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|23
1687899600000|2023-06-27 21:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1687899900000|2023-06-27 21:05:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|5
1687900200000|2023-06-27 21:10:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1687900500000|2023-06-27 21:15:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|12
1687900800000|2023-06-27 21:20:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1687901100000|2023-06-27 21:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1687901400000|2023-06-27 21:30:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|4
1687901700000|2023-06-27 21:35:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|7
1687902600000|2023-06-27 21:50:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1687903200000|2023-06-27 22:00:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|4
1687903500000|2023-06-27 22:05:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|27
1687904100000|2023-06-27 22:15:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1687904700000|2023-06-27 22:25:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|5
1687905000000|2023-06-27 22:30:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1687905300000|2023-06-27 22:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|34
1687905600000|2023-06-27 22:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1687905900000|2023-06-27 22:45:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|9
1687906500000|2023-06-27 22:55:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|21
1687906800000|2023-06-27 23:00:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1687907100000|2023-06-27 23:05:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|8
1687908300000|2023-06-27 23:25:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1687909500000|2023-06-27 23:45:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|7
1687909800000|2023-06-27 23:50:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1687910100000|2023-06-27 23:55:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|2
1687910400000|2023-06-28 00:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1687910700000|2023-06-28 00:05:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|9
1687911000000|2023-06-28 00:10:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|34
1687911300000|2023-06-28 00:15:00|6.58|6.48|6.55|6.45|6.59|6.49|6.55|6.45|66
1687911600000|2023-06-28 00:20:00|6.54|6.44|6.53|6.43|6.56|6.46|6.52|6.42|46
1687911900000|2023-06-28 00:25:00|6.52|6.42|6.54|6.44|6.55|6.45|6.52|6.42|41
1687912200000|2023-06-28 00:30:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|34
1687912500000|2023-06-28 00:35:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|29
1687912800000|2023-06-28 00:40:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|19
1687913100000|2023-06-28 00:45:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|20
1687913400000|2023-06-28 00:50:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|6
1687913700000|2023-06-28 00:55:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|8
1687914000000|2023-06-28 01:00:00|6.55|6.45|6.57|6.47|6.57|6.47|6.54|6.44|45
1687914300000|2023-06-28 01:05:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|8
1687914600000|2023-06-28 01:10:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|15
1687914900000|2023-06-28 01:15:00|6.57|6.47|6.55|6.45|6.57|6.47|6.54|6.44|13
1687915200000|2023-06-28 01:20:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|9
1687915500000|2023-06-28 01:25:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|5
1687915800000|2023-06-28 01:30:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|19
1687916100000|2023-06-28 01:35:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|42
1687916400000|2023-06-28 01:40:00|6.55|6.45|6.54|6.44|6.55|6.45|6.53|6.43|38
1687916700000|2023-06-28 01:45:00|6.53|6.43|6.55|6.45|6.55|6.45|6.53|6.43|19
1687917000000|2023-06-28 01:50:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|2
1687917300000|2023-06-28 01:55:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|8
1687917600000|2023-06-28 02:00:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|15
1687917900000|2023-06-28 02:05:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|8
1687918500000|2023-06-28 02:15:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1687918800000|2023-06-28 02:20:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|11
1687919100000|2023-06-28 02:25:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|14
1687919400000|2023-06-28 02:30:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|8
1687920000000|2023-06-28 02:40:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|4
1687920300000|2023-06-28 02:45:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|9
1687920600000|2023-06-28 02:50:00|6.54|6.44|6.54|6.44|6.55|6.45|6.5|6.4|63
1687920900000|2023-06-28 02:55:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|23
1687921200000|2023-06-28 03:00:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|75
1687921800000|2023-06-28 03:10:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|2
1687922100000|2023-06-28 03:15:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|5
1687922700000|2023-06-28 03:25:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|7
1687923000000|2023-06-28 03:30:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|23
1687923300000|2023-06-28 03:35:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|2
1687923600000|2023-06-28 03:40:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|5
1687923900000|2023-06-28 03:45:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|25
1687924200000|2023-06-28 03:50:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|17
1687924500000|2023-06-28 03:55:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|2
1687924800000|2023-06-28 04:00:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|16
1687925100000|2023-06-28 04:05:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|14
1687925400000|2023-06-28 04:10:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|3
1687926000000|2023-06-28 04:20:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|4
1687926300000|2023-06-28 04:25:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1687926600000|2023-06-28 04:30:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|3
1687926900000|2023-06-28 04:35:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|7
1687927800000|2023-06-28 04:50:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|2
1687928100000|2023-06-28 04:55:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|20
1687928400000|2023-06-28 05:00:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|5
1687928700000|2023-06-28 05:05:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|9
1687929600000|2023-06-28 05:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|19
1687929900000|2023-06-28 05:25:00|6.56|6.46|6.56|6.46|6.56|6.46|6.56|6.46|1
1687930200000|2023-06-28 05:30:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1687930500000|2023-06-28 05:35:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|12
1687930800000|2023-06-28 05:40:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|6
1687931400000|2023-06-28 05:50:00|6.56|6.46|6.56|6.46|6.56|6.46|6.56|6.46|1
1687932000000|2023-06-28 06:00:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|6
1687932300000|2023-06-28 06:05:00|6.55|6.45|6.57|6.47|6.57|6.47|6.52|6.42|23
1687932600000|2023-06-28 06:10:00|6.56|6.46|6.61|6.51|6.61|6.51|6.56|6.46|40
1687932900000|2023-06-28 06:15:00|6.62|6.52|6.58|6.48|6.65|6.55|6.57|6.47|71
1687933200000|2023-06-28 06:20:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|36
1687933500000|2023-06-28 06:25:00|6.59|6.49|6.57|6.47|6.6|6.5|6.57|6.47|67
1687933800000|2023-06-28 06:30:00|6.58|6.48|6.59|6.49|6.6|6.5|6.57|6.47|22
1687934100000|2023-06-28 06:35:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|4
1687934400000|2023-06-28 06:40:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|22
1687934700000|2023-06-28 06:45:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|4
1687935000000|2023-06-28 06:50:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|12
1687935300000|2023-06-28 06:55:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|23
1687935600000|2023-06-28 07:00:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|52
1687935900000|2023-06-28 07:05:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|20
1687936200000|2023-06-28 07:10:00|6.55|6.45|6.57|6.47|6.58|6.48|6.55|6.45|25
1687936500000|2023-06-28 07:15:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|14
1687936800000|2023-06-28 07:20:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|30
1687937100000|2023-06-28 07:25:00|6.58|6.48|6.56|6.46|6.58|6.48|6.54|6.44|21
1687937400000|2023-06-28 07:30:00|6.55|6.45|6.47|6.37|6.57|6.47|6.43|6.33|131
1687937700000|2023-06-28 07:35:00|6.46|6.36|6.48|6.38|6.49|6.39|6.45|6.35|123
1687938000000|2023-06-28 07:40:00|6.49|6.39|6.49|6.39|6.5|6.4|6.47|6.37|99
1687938300000|2023-06-28 07:45:00|6.48|6.38|6.48|6.38|6.49|6.39|6.45|6.35|65
1687938600000|2023-06-28 07:50:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|56
1687938900000|2023-06-28 07:55:00|6.47|6.37|6.47|6.37|6.49|6.39|6.45|6.35|46
1687939200000|2023-06-28 08:00:00|6.46|6.36|6.43|6.33|6.47|6.37|6.43|6.33|70
1687939500000|2023-06-28 08:05:00|6.44|6.34|6.45|6.35|6.46|6.36|6.43|6.33|50
1687939800000|2023-06-28 08:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|53
1687940100000|2023-06-28 08:15:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|12
1687940400000|2023-06-28 08:20:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|20
1687940700000|2023-06-28 08:25:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1687941000000|2023-06-28 08:30:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|2
1687941300000|2023-06-28 08:35:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|14
1687941900000|2023-06-28 08:45:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|14
1687942200000|2023-06-28 08:50:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|17
1687943400000|2023-06-28 09:10:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|4
1687943700000|2023-06-28 09:15:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1687944000000|2023-06-28 09:20:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|35
1687944300000|2023-06-28 09:25:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|74
1687945200000|2023-06-28 09:40:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|4
1687945500000|2023-06-28 09:45:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|2
1687945800000|2023-06-28 09:50:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|3
1687946100000|2023-06-28 09:55:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|16
1687946400000|2023-06-28 10:00:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|2
1687947000000|2023-06-28 10:10:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|16
1687947300000|2023-06-28 10:15:00|6.48|6.38|6.49|6.39|6.5|6.4|6.48|6.38|10
1687947600000|2023-06-28 10:20:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|23
1687948200000|2023-06-28 10:30:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|32
1687948500000|2023-06-28 10:35:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|7
1687948800000|2023-06-28 10:40:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|28
1687949100000|2023-06-28 10:45:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|9
1687949400000|2023-06-28 10:50:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|17
1687949700000|2023-06-28 10:55:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1687950000000|2023-06-28 11:00:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|40
1687950300000|2023-06-28 11:05:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|13
1687950600000|2023-06-28 11:10:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|36
1687950900000|2023-06-28 11:15:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|3
1687951200000|2023-06-28 11:20:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|2
1687952400000|2023-06-28 11:40:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|2
1687952700000|2023-06-28 11:45:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|25
1687953000000|2023-06-28 11:50:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|27
1687953300000|2023-06-28 11:55:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|55
1687953600000|2023-06-28 12:00:00|6.5|6.4|6.48|6.38|6.5|6.4|6.47|6.37|39
1687953900000|2023-06-28 12:05:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|8
1687954500000|2023-06-28 12:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1687954800000|2023-06-28 12:20:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|14
1687955100000|2023-06-28 12:25:00|6.46|6.36|6.49|6.39|6.49|6.39|6.46|6.36|10
1687955400000|2023-06-28 12:30:00|6.48|6.38|6.49|6.39|6.49|6.39|6.47|6.37|38
1687955700000|2023-06-28 12:35:00|6.48|6.38|6.46|6.36|6.48|6.38|6.45|6.35|29
1687956000000|2023-06-28 12:40:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|30
1687956300000|2023-06-28 12:45:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|54
1687956600000|2023-06-28 12:50:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|26
1687956900000|2023-06-28 12:55:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|26
1687957200000|2023-06-28 13:00:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|13
1687957500000|2023-06-28 13:05:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|28
1687957800000|2023-06-28 13:10:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|60
1687958100000|2023-06-28 13:15:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|6
1687958400000|2023-06-28 13:20:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|3
1687959000000|2023-06-28 13:30:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|18
1687959300000|2023-06-28 13:35:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|2
1687959600000|2023-06-28 13:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1687959900000|2023-06-28 13:45:00|6.44|6.34|6.44|6.34|6.46|6.36|6.42|6.32|31
1687960200000|2023-06-28 13:50:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|19
1687960500000|2023-06-28 13:55:00|6.44|6.34|6.46|6.36|6.47|6.37|6.44|6.34|43
1687960800000|2023-06-28 14:00:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|21
1687961100000|2023-06-28 14:05:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|11
1687961400000|2023-06-28 14:10:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|2
1687961700000|2023-06-28 14:15:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|9
1687962000000|2023-06-28 14:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|18
1687962300000|2023-06-28 14:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|3
1687962600000|2023-06-28 14:30:00|6.47|6.37|6.49|6.39|6.49|6.39|6.47|6.37|7
1687962900000|2023-06-28 14:35:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|55
1687963200000|2023-06-28 14:40:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|39
1687963500000|2023-06-28 14:45:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|19
1687963800000|2023-06-28 14:50:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|14
1687964100000|2023-06-28 14:55:00|6.49|6.39|6.48|6.38|6.5|6.4|6.48|6.38|6
1687964400000|2023-06-28 15:00:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|21
1687964700000|2023-06-28 15:05:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|2
1687965000000|2023-06-28 15:10:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|24
1687965300000|2023-06-28 15:15:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|3
1687965600000|2023-06-28 15:20:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|21
1687966500000|2023-06-28 15:35:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1687966800000|2023-06-28 15:40:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|3
1687967100000|2023-06-28 15:45:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|4
1687968000000|2023-06-28 16:00:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|15
1687968300000|2023-06-28 16:05:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|16
1687968600000|2023-06-28 16:10:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|2
1687968900000|2023-06-28 16:15:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|13
1687969500000|2023-06-28 16:25:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|5
1687969800000|2023-06-28 16:30:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|6
1687970100000|2023-06-28 16:35:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|7
1687970400000|2023-06-28 16:40:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|21
1687970700000|2023-06-28 16:45:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|7
1687971000000|2023-06-28 16:50:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|17
1687971300000|2023-06-28 16:55:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|16
1687971600000|2023-06-28 17:00:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|7
1687971900000|2023-06-28 17:05:00|6.44|6.34|6.42|6.32|6.45|6.35|6.41|6.31|29
1687972200000|2023-06-28 17:10:00|6.41|6.31|6.42|6.32|6.43|6.33|6.4|6.3|62
1687972500000|2023-06-28 17:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.41|6.31|22
1687972800000|2023-06-28 17:20:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|10
1687973100000|2023-06-28 17:25:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|14
1687973400000|2023-06-28 17:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|7
1687973700000|2023-06-28 17:35:00|6.42|6.32|6.42|6.32|6.43|6.33|6.39|6.29|65
1687974000000|2023-06-28 17:40:00|6.41|6.31|6.4|6.3|6.42|6.32|6.4|6.3|28
1687974300000|2023-06-28 17:45:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|21
1687974600000|2023-06-28 17:50:00|6.4|6.3|6.41|6.31|6.42|6.32|6.4|6.3|40
1687974900000|2023-06-28 17:55:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|24
1687975200000|2023-06-28 18:00:00|6.4|6.3|6.42|6.32|6.43|6.33|6.4|6.3|19
1687975500000|2023-06-28 18:05:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|29
1687975800000|2023-06-28 18:10:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|24
1687976100000|2023-06-28 18:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|5
1687976400000|2023-06-28 18:20:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1687977300000|2023-06-28 18:35:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|12
1687977600000|2023-06-28 18:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1687978200000|2023-06-28 18:50:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|11
1687978800000|2023-06-28 19:00:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1687979100000|2023-06-28 19:05:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1687979400000|2023-06-28 19:10:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|9
1687979700000|2023-06-28 19:15:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1687980000000|2023-06-28 19:20:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|9
1687980300000|2023-06-28 19:25:00|6.41|6.31|6.34|6.24|6.41|6.31|6.3|6.2|62
1687980600000|2023-06-28 19:30:00|6.33|6.23|6.24|6.14|6.34|6.24|6.06|5.96|297
1687980900000|2023-06-28 19:35:00|6.25|6.15|6.22|6.12|6.26|6.16|6.21|6.11|180
1687981200000|2023-06-28 19:40:00|6.23|6.13|6.19|6.09|6.23|6.13|6.18|6.08|169
1687981500000|2023-06-28 19:45:00|6.2|6.1|6.25|6.15|6.26|6.16|6.19|6.09|110
1687981800000|2023-06-28 19:50:00|6.24|6.14|6.25|6.15|6.26|6.16|6.23|6.13|90
1687982100000|2023-06-28 19:55:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|117
1687982400000|2023-06-28 20:00:00|6.25|6.15|6.22|6.12|6.25|6.15|6.21|6.11|96
1687982700000|2023-06-28 20:05:00|6.23|6.13|6.2|6.1|6.23|6.13|6.19|6.09|84
1687983000000|2023-06-28 20:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|90
1687983300000|2023-06-28 20:15:00|6.21|6.11|6.22|6.12|6.23|6.13|6.19|6.09|74
1687983600000|2023-06-28 20:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|73
1687983900000|2023-06-28 20:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|96
1687984200000|2023-06-28 20:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|31
1687984500000|2023-06-28 20:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1687984800000|2023-06-28 20:40:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|10
1687985100000|2023-06-28 20:45:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|7
1687985400000|2023-06-28 20:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|12
1687985700000|2023-06-28 20:55:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|10
1687986000000|2023-06-28 21:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|19
1687986300000|2023-06-28 21:05:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|19
1687986600000|2023-06-28 21:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1687986900000|2023-06-28 21:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1687987200000|2023-06-28 21:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1687988100000|2023-06-28 21:35:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1687988400000|2023-06-28 21:40:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|12
1687988700000|2023-06-28 21:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1687989000000|2023-06-28 21:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1687989600000|2023-06-28 22:00:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|5
1687989900000|2023-06-28 22:05:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|19
1687990200000|2023-06-28 22:10:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1687990800000|2023-06-28 22:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|5
1687992000000|2023-06-28 22:40:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|18
1687992300000|2023-06-28 22:45:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|19
1687992600000|2023-06-28 22:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|56
1687992900000|2023-06-28 22:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|13
1687993200000|2023-06-28 23:00:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1687993500000|2023-06-28 23:05:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|18
1687993800000|2023-06-28 23:10:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1687994100000|2023-06-28 23:15:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|6
1687994400000|2023-06-28 23:20:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1687994700000|2023-06-28 23:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1687995000000|2023-06-28 23:30:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1687995300000|2023-06-28 23:35:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|25
1687995600000|2023-06-28 23:40:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|11
1687995900000|2023-06-28 23:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|39
1687996200000|2023-06-28 23:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1687996500000|2023-06-28 23:55:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1687996800000|2023-06-29 00:00:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|26
1687997100000|2023-06-29 00:05:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|9
1687997400000|2023-06-29 00:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|25
1687997700000|2023-06-29 00:15:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|29
1687998000000|2023-06-29 00:20:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|13
1687998300000|2023-06-29 00:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1687998900000|2023-06-29 00:35:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1687999200000|2023-06-29 00:40:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|21
1687999500000|2023-06-29 00:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1687999800000|2023-06-29 00:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|52
1688000100000|2023-06-29 00:55:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1688000400000|2023-06-29 01:00:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|34
1688000700000|2023-06-29 01:05:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|3
1688001300000|2023-06-29 01:15:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|11
1688001600000|2023-06-29 01:20:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|54
1688001900000|2023-06-29 01:25:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1688002200000|2023-06-29 01:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1688002500000|2023-06-29 01:35:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1688002800000|2023-06-29 01:40:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1688003100000|2023-06-29 01:45:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1688003700000|2023-06-29 01:55:00|6.33|6.23|6.31|6.21|6.33|6.23|6.31|6.21|5
1688004000000|2023-06-29 02:00:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|6
1688004300000|2023-06-29 02:05:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|7
1688004600000|2023-06-29 02:10:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|8
1688004900000|2023-06-29 02:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|5
1688005200000|2023-06-29 02:20:00|6.3|6.2|6.32|6.22|6.33|6.23|6.3|6.2|15
1688005800000|2023-06-29 02:30:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1688006100000|2023-06-29 02:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|5
1688006700000|2023-06-29 02:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1688007000000|2023-06-29 02:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|6
1688007600000|2023-06-29 03:00:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|11
1688007900000|2023-06-29 03:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|24
1688008200000|2023-06-29 03:10:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|28
1688008500000|2023-06-29 03:15:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1688009100000|2023-06-29 03:25:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|17
1688009400000|2023-06-29 03:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1688010300000|2023-06-29 03:45:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|21
1688010900000|2023-06-29 03:55:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|18
1688011200000|2023-06-29 04:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|11
1688011500000|2023-06-29 04:05:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|14
1688011800000|2023-06-29 04:10:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1688012100000|2023-06-29 04:15:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|10
1688012700000|2023-06-29 04:25:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1688013000000|2023-06-29 04:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|19
1688013300000|2023-06-29 04:35:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|12
1688013600000|2023-06-29 04:40:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|20
1688013900000|2023-06-29 04:45:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|22
1688014200000|2023-06-29 04:50:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|8
1688014500000|2023-06-29 04:55:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1688015700000|2023-06-29 05:15:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|29
1688016000000|2023-06-29 05:20:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|33
1688016300000|2023-06-29 05:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|40
1688016600000|2023-06-29 05:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1688017800000|2023-06-29 05:50:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1688018100000|2023-06-29 05:55:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|10
1688018400000|2023-06-29 06:00:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|20
1688019300000|2023-06-29 06:15:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1688019600000|2023-06-29 06:20:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1688019900000|2023-06-29 06:25:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1688020200000|2023-06-29 06:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|18
1688020500000|2023-06-29 06:35:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1688020800000|2023-06-29 06:40:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1688021700000|2023-06-29 06:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|18
1688022000000|2023-06-29 07:00:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|7
1688022300000|2023-06-29 07:05:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|20
1688022600000|2023-06-29 07:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|22
1688022900000|2023-06-29 07:15:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|28
1688023200000|2023-06-29 07:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|9
1688023500000|2023-06-29 07:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|9
1688023800000|2023-06-29 07:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1688024400000|2023-06-29 07:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|6
1688024700000|2023-06-29 07:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|22
1688025000000|2023-06-29 07:50:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|49
1688025300000|2023-06-29 07:55:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1688025600000|2023-06-29 08:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|38
1688025900000|2023-06-29 08:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|21
1688026200000|2023-06-29 08:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|64
1688026500000|2023-06-29 08:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|38
1688026800000|2023-06-29 08:20:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|18
1688027100000|2023-06-29 08:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|20
1688027400000|2023-06-29 08:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|15
1688028900000|2023-06-29 08:55:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1688029200000|2023-06-29 09:00:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1688029500000|2023-06-29 09:05:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|19
1688029800000|2023-06-29 09:10:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|55
1688030100000|2023-06-29 09:15:00|6.35|6.25|6.35|6.25|6.37|6.27|6.35|6.25|63
1688030400000|2023-06-29 09:20:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|36
1688030700000|2023-06-29 09:25:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1688031000000|2023-06-29 09:30:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|35
1688031300000|2023-06-29 09:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1688031600000|2023-06-29 09:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|8
1688031900000|2023-06-29 09:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1688032200000|2023-06-29 09:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1688032800000|2023-06-29 10:00:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|21
1688033400000|2023-06-29 10:10:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|14
1688033700000|2023-06-29 10:15:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|15
1688034000000|2023-06-29 10:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|22
1688034300000|2023-06-29 10:25:00|6.42|6.32|6.41|6.31|6.42|6.32|6.4|6.3|14
1688034600000|2023-06-29 10:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.4|6.3|29
1688034900000|2023-06-29 10:35:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|11
1688035200000|2023-06-29 10:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|28
1688035500000|2023-06-29 10:45:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|12
1688035800000|2023-06-29 10:50:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|11
1688036100000|2023-06-29 10:55:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|36
1688036400000|2023-06-29 11:00:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|30
1688036700000|2023-06-29 11:05:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|30
1688037000000|2023-06-29 11:10:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|9
1688037300000|2023-06-29 11:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1688037600000|2023-06-29 11:20:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|4
1688037900000|2023-06-29 11:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1688038200000|2023-06-29 11:30:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1688038500000|2023-06-29 11:35:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|25
1688038800000|2023-06-29 11:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|23
1688039100000|2023-06-29 11:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|33
1688039400000|2023-06-29 11:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|13
1688039700000|2023-06-29 11:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|15
1688040000000|2023-06-29 12:00:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|16
1688040300000|2023-06-29 12:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1688040600000|2023-06-29 12:10:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1688040900000|2023-06-29 12:15:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|28
1688041200000|2023-06-29 12:20:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|4
1688041500000|2023-06-29 12:25:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|22
1688041800000|2023-06-29 12:30:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|14
1688042100000|2023-06-29 12:35:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|7
1688042400000|2023-06-29 12:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|31
1688042700000|2023-06-29 12:45:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|18
1688043000000|2023-06-29 12:50:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|19
1688043300000|2023-06-29 12:55:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|32
1688043600000|2023-06-29 13:00:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|50
1688043900000|2023-06-29 13:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|7
1688044200000|2023-06-29 13:10:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|6
1688044500000|2023-06-29 13:15:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|37
1688044800000|2023-06-29 13:20:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|40
1688045100000|2023-06-29 13:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|20
1688045400000|2023-06-29 13:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|20
1688045700000|2023-06-29 13:35:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|3
1688046000000|2023-06-29 13:40:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|5
1688046300000|2023-06-29 13:45:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|23
1688046600000|2023-06-29 13:50:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|10
1688046900000|2023-06-29 13:55:00|6.41|6.31|6.4|6.3|6.42|6.32|6.37|6.27|20
1688047200000|2023-06-29 14:00:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|26
1688047500000|2023-06-29 14:05:00|6.41|6.31|6.39|6.29|6.41|6.31|6.38|6.28|51
1688047800000|2023-06-29 14:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|19
1688048100000|2023-06-29 14:15:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|24
1688048400000|2023-06-29 14:20:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|24
1688048700000|2023-06-29 14:25:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|15
1688049000000|2023-06-29 14:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|40
1688049300000|2023-06-29 14:35:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|13
1688049600000|2023-06-29 14:40:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|18
1688049900000|2023-06-29 14:45:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|6
1688050200000|2023-06-29 14:50:00|6.39|6.29|6.37|6.27|6.39|6.29|6.36|6.26|13
1688050500000|2023-06-29 14:55:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|3
1688050800000|2023-06-29 15:00:00|6.37|6.27|6.38|6.28|6.39|6.29|6.37|6.27|22
1688051100000|2023-06-29 15:05:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|19
1688051400000|2023-06-29 15:10:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|24
1688051700000|2023-06-29 15:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|6
1688052300000|2023-06-29 15:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|22
1688052600000|2023-06-29 15:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1688053200000|2023-06-29 15:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|5
1688053500000|2023-06-29 15:45:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|11
1688053800000|2023-06-29 15:50:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|18
1688054100000|2023-06-29 15:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1688054400000|2023-06-29 16:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|12
1688054700000|2023-06-29 16:05:00|6.39|6.29|6.4|6.3|6.41|6.31|6.38|6.28|24
1688055000000|2023-06-29 16:10:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|47
1688055300000|2023-06-29 16:15:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|18
1688055600000|2023-06-29 16:20:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|12
1688055900000|2023-06-29 16:25:00|6.38|6.28|6.41|6.31|6.43|6.33|6.38|6.28|58
1688056200000|2023-06-29 16:30:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|16
1688056500000|2023-06-29 16:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|6
1688056800000|2023-06-29 16:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|36
1688057100000|2023-06-29 16:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1688057400000|2023-06-29 16:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|10
1688057700000|2023-06-29 16:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|8
1688058000000|2023-06-29 17:00:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|33
1688058300000|2023-06-29 17:05:00|6.35|6.25|6.38|6.28|6.39|6.29|6.34|6.24|32
1688058600000|2023-06-29 17:10:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|16
1688058900000|2023-06-29 17:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|77
1688059500000|2023-06-29 17:25:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|14
1688059800000|2023-06-29 17:30:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|23
1688060100000|2023-06-29 17:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1688060400000|2023-06-29 17:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1688060700000|2023-06-29 17:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1688061000000|2023-06-29 17:50:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|18
1688061300000|2023-06-29 17:55:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|5
1688061600000|2023-06-29 18:00:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|11
1688061900000|2023-06-29 18:05:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|20
1688062200000|2023-06-29 18:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|8
1688062500000|2023-06-29 18:15:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1688062800000|2023-06-29 18:20:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|7
1688063100000|2023-06-29 18:25:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1688063400000|2023-06-29 18:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1688064000000|2023-06-29 18:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|12
1688064300000|2023-06-29 18:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|11
1688064900000|2023-06-29 18:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1688065800000|2023-06-29 19:10:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|9
1688066100000|2023-06-29 19:15:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1688066700000|2023-06-29 19:25:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|16
1688067000000|2023-06-29 19:30:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|10
1688067600000|2023-06-29 19:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1688068200000|2023-06-29 19:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1688068500000|2023-06-29 19:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1688068800000|2023-06-29 20:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|66
1688069100000|2023-06-29 20:05:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|9
1688069400000|2023-06-29 20:10:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|31
1688069700000|2023-06-29 20:15:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1688070000000|2023-06-29 20:20:00|6.36|6.26|6.34|6.24|6.37|6.27|6.33|6.23|45
1688070300000|2023-06-29 20:25:00|6.35|6.25|6.36|6.26|6.37|6.27|6.34|6.24|28
1688070600000|2023-06-29 20:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|21
1688071200000|2023-06-29 20:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|11
1688071500000|2023-06-29 20:45:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|23
1688071800000|2023-06-29 20:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|26
1688072100000|2023-06-29 20:55:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|19
1688072400000|2023-06-29 21:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1688072700000|2023-06-29 21:05:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1688073000000|2023-06-29 21:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1688073900000|2023-06-29 21:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1688074200000|2023-06-29 21:30:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1688074500000|2023-06-29 21:35:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1688074800000|2023-06-29 21:40:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1688075400000|2023-06-29 21:50:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1688076300000|2023-06-29 22:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|9
1688077500000|2023-06-29 22:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|7
1688077800000|2023-06-29 22:30:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1688078100000|2023-06-29 22:35:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1688079300000|2023-06-29 22:55:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1688079600000|2023-06-29 23:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|18
1688079900000|2023-06-29 23:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|30
1688080500000|2023-06-29 23:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1688080800000|2023-06-29 23:20:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|6
1688081100000|2023-06-29 23:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|5
1688081400000|2023-06-29 23:30:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1688081700000|2023-06-29 23:35:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|20
1688082000000|2023-06-29 23:40:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|13
1688082300000|2023-06-29 23:45:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|10
1688082600000|2023-06-29 23:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|29
1688082900000|2023-06-29 23:55:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|16
1688083200000|2023-06-30 00:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|18
1688083500000|2023-06-30 00:05:00|6.38|6.28|6.4|6.3|6.4|6.3|6.38|6.28|3
1688083800000|2023-06-30 00:10:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|9
1688084100000|2023-06-30 00:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|14
1688084400000|2023-06-30 00:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|7
1688084700000|2023-06-30 00:25:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|72
1688085000000|2023-06-30 00:30:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|36
1688085300000|2023-06-30 00:35:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|50
1688085600000|2023-06-30 00:40:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1688085900000|2023-06-30 00:45:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|36
1688086200000|2023-06-30 00:50:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|23
1688086500000|2023-06-30 00:55:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|34
1688086800000|2023-06-30 01:00:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1688087100000|2023-06-30 01:05:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|37
1688087400000|2023-06-30 01:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|47
1688087700000|2023-06-30 01:15:00|6.35|6.25|6.37|6.27|6.38|6.28|6.35|6.25|25
1688088000000|2023-06-30 01:20:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|19
1688088300000|2023-06-30 01:25:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1688088600000|2023-06-30 01:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|5
1688088900000|2023-06-30 01:35:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|35
1688089200000|2023-06-30 01:40:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|32
1688089500000|2023-06-30 01:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|17
1688089800000|2023-06-30 01:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|15
1688090100000|2023-06-30 01:55:00|6.37|6.27|6.38|6.28|6.39|6.29|6.37|6.27|40
1688090400000|2023-06-30 02:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|28
1688090700000|2023-06-30 02:05:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|9
1688091000000|2023-06-30 02:10:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|30
1688091300000|2023-06-30 02:15:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|32
1688091600000|2023-06-30 02:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|58
1688091900000|2023-06-30 02:25:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1688092200000|2023-06-30 02:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|29
1688092500000|2023-06-30 02:35:00|6.44|6.34|6.44|6.34|6.46|6.36|6.43|6.33|69
1688092800000|2023-06-30 02:40:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|60
1688093100000|2023-06-30 02:45:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|54
1688093400000|2023-06-30 02:50:00|6.47|6.37|6.48|6.38|6.5|6.4|6.46|6.36|30
1688093700000|2023-06-30 02:55:00|6.47|6.37|6.5|6.4|6.5|6.4|6.47|6.37|54
1688094000000|2023-06-30 03:00:00|6.51|6.41|6.49|6.39|6.51|6.41|6.49|6.39|29
1688094300000|2023-06-30 03:05:00|6.48|6.38|6.49|6.39|6.5|6.4|6.48|6.38|30
1688094600000|2023-06-30 03:10:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|15
1688094900000|2023-06-30 03:15:00|6.49|6.39|6.52|6.42|6.52|6.42|6.49|6.39|24
1688095200000|2023-06-30 03:20:00|6.53|6.43|6.51|6.41|6.53|6.43|6.5|6.4|43
1688095500000|2023-06-30 03:25:00|6.52|6.42|6.55|6.45|6.55|6.45|6.52|6.42|42
1688095800000|2023-06-30 03:30:00|6.56|6.46|6.57|6.47|6.58|6.48|6.55|6.45|52
1688096100000|2023-06-30 03:35:00|6.58|6.48|6.56|6.46|6.6|6.5|6.56|6.46|45
1688096400000|2023-06-30 03:40:00|6.57|6.47|6.57|6.47|6.59|6.49|6.57|6.47|19
1688096700000|2023-06-30 03:45:00|6.58|6.48|6.57|6.47|6.61|6.51|6.57|6.47|36
1688097000000|2023-06-30 03:50:00|6.58|6.48|6.56|6.46|6.59|6.49|6.56|6.46|63
1688097300000|2023-06-30 03:55:00|6.57|6.47|6.59|6.49|6.59|6.49|6.56|6.46|79
1688097600000|2023-06-30 04:00:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|55
1688097900000|2023-06-30 04:05:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|34
1688098200000|2023-06-30 04:10:00|6.59|6.49|6.57|6.47|6.59|6.49|6.57|6.47|23
1688098500000|2023-06-30 04:15:00|6.56|6.46|6.54|6.44|6.57|6.47|6.53|6.43|75
1688098800000|2023-06-30 04:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|55
1688099100000|2023-06-30 04:25:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|5
1688099400000|2023-06-30 04:30:00|6.55|6.45|6.58|6.48|6.58|6.48|6.55|6.45|22
1688099700000|2023-06-30 04:35:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|77
1688100000000|2023-06-30 04:40:00|6.6|6.5|6.62|6.52|6.62|6.52|6.59|6.49|33
1688100300000|2023-06-30 04:45:00|6.63|6.53|6.64|6.54|6.64|6.54|6.61|6.51|82
1688100600000|2023-06-30 04:50:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|66
1688100900000|2023-06-30 04:55:00|6.63|6.53|6.57|6.47|6.63|6.53|6.56|6.46|53
1688101200000|2023-06-30 05:00:00|6.58|6.48|6.59|6.49|6.61|6.51|6.58|6.48|60
1688101500000|2023-06-30 05:05:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|48
1688101800000|2023-06-30 05:10:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|61
1688102100000|2023-06-30 05:15:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|20
1688102400000|2023-06-30 05:20:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|25
1688102700000|2023-06-30 05:25:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1688103000000|2023-06-30 05:30:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|22
1688103300000|2023-06-30 05:35:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|22
1688103600000|2023-06-30 05:40:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|9
1688103900000|2023-06-30 05:45:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|3
1688104200000|2023-06-30 05:50:00|6.54|6.44|6.52|6.42|6.54|6.44|6.52|6.42|31
1688104500000|2023-06-30 05:55:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|19
1688104800000|2023-06-30 06:00:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|17
1688105100000|2023-06-30 06:05:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|31
1688105400000|2023-06-30 06:10:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|5
1688105700000|2023-06-30 06:15:00|6.53|6.43|6.52|6.42|6.54|6.44|6.52|6.42|44
1688106000000|2023-06-30 06:20:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|66
1688106300000|2023-06-30 06:25:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|51
1688106600000|2023-06-30 06:30:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|8
1688106900000|2023-06-30 06:35:00|6.52|6.42|6.53|6.43|6.54|6.44|6.52|6.42|38
1688107200000|2023-06-30 06:40:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|11
1688107500000|2023-06-30 06:45:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|8
1688107800000|2023-06-30 06:50:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|8
1688108100000|2023-06-30 06:55:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|7
1688108400000|2023-06-30 07:00:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|23
1688108700000|2023-06-30 07:05:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|26
1688109000000|2023-06-30 07:10:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|6
1688109300000|2023-06-30 07:15:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|4
1688109600000|2023-06-30 07:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|9
1688109900000|2023-06-30 07:25:00|6.56|6.46|6.53|6.43|6.56|6.46|6.53|6.43|14
1688110200000|2023-06-30 07:30:00|6.54|6.44|6.56|6.46|6.56|6.46|6.53|6.43|33
1688110500000|2023-06-30 07:35:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|19
1688111100000|2023-06-30 07:45:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|5
1688111400000|2023-06-30 07:50:00|6.57|6.47|6.59|6.49|6.6|6.5|6.57|6.47|15
1688111700000|2023-06-30 07:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|24
1688112000000|2023-06-30 08:00:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|11
1688112300000|2023-06-30 08:05:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|4
1688112600000|2023-06-30 08:10:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|4
1688112900000|2023-06-30 08:15:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|9
1688113200000|2023-06-30 08:20:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|43
1688113500000|2023-06-30 08:25:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|18
1688113800000|2023-06-30 08:30:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|15
1688114100000|2023-06-30 08:35:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|8
1688114400000|2023-06-30 08:40:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|8
1688114700000|2023-06-30 08:45:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|18
1688115000000|2023-06-30 08:50:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|38
1688115300000|2023-06-30 08:55:00|6.64|6.54|6.62|6.52|6.65|6.55|6.61|6.51|37
1688115600000|2023-06-30 09:00:00|6.63|6.53|6.63|6.53|6.63|6.53|6.6|6.5|49
1688115900000|2023-06-30 09:05:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|20
1688116200000|2023-06-30 09:10:00|6.64|6.54|6.62|6.52|6.64|6.54|6.61|6.51|25
1688116500000|2023-06-30 09:15:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|16
1688116800000|2023-06-30 09:20:00|6.61|6.51|6.63|6.53|6.64|6.54|6.61|6.51|27
1688117100000|2023-06-30 09:25:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|11
1688117400000|2023-06-30 09:30:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|18
1688117700000|2023-06-30 09:35:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|40
1688118000000|2023-06-30 09:40:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|10
1688118300000|2023-06-30 09:45:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1688118600000|2023-06-30 09:50:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|13
1688118900000|2023-06-30 09:55:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|19
1688119200000|2023-06-30 10:00:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|20
1688119500000|2023-06-30 10:05:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|37
1688119800000|2023-06-30 10:10:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|15
1688120100000|2023-06-30 10:15:00|6.66|6.56|6.72|6.62|6.72|6.62|6.65|6.55|27
1688120400000|2023-06-30 10:20:00|6.73|6.63|6.7|6.6|6.75|6.65|6.67|6.57|78
1688120700000|2023-06-30 10:25:00|6.69|6.59|6.69|6.59|6.72|6.62|6.68|6.58|59
1688121000000|2023-06-30 10:30:00|6.7|6.6|6.68|6.58|6.73|6.63|6.66|6.56|66
1688121300000|2023-06-30 10:35:00|6.67|6.57|6.7|6.6|6.75|6.65|6.66|6.56|84
1688121600000|2023-06-30 10:40:00|6.71|6.61|6.69|6.59|6.71|6.61|6.68|6.58|43
1688121900000|2023-06-30 10:45:00|6.7|6.6|6.69|6.59|6.71|6.61|6.68|6.58|102
1688122200000|2023-06-30 10:50:00|6.7|6.6|6.71|6.61|6.72|6.62|6.69|6.59|54
1688122500000|2023-06-30 10:55:00|6.72|6.62|6.69|6.59|6.72|6.62|6.69|6.59|90
1688122800000|2023-06-30 11:00:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|29
1688123100000|2023-06-30 11:05:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|60
1688123400000|2023-06-30 11:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|49
1688123700000|2023-06-30 11:15:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|15
1688124000000|2023-06-30 11:20:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|59
1688124300000|2023-06-30 11:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|30
1688124600000|2023-06-30 11:30:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|15
1688124900000|2023-06-30 11:35:00|6.67|6.57|6.67|6.57|6.68|6.58|6.65|6.55|25
1688125200000|2023-06-30 11:40:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|39
1688125500000|2023-06-30 11:45:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|23
1688125800000|2023-06-30 11:50:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|29
1688126100000|2023-06-30 11:55:00|6.67|6.57|6.68|6.58|6.69|6.59|6.66|6.56|26
1688126400000|2023-06-30 12:00:00|6.69|6.59|6.7|6.6|6.72|6.62|6.68|6.58|42
1688126700000|2023-06-30 12:05:00|6.69|6.59|6.71|6.61|6.73|6.63|6.69|6.59|65
1688127000000|2023-06-30 12:10:00|6.7|6.6|6.68|6.58|6.7|6.6|6.67|6.57|35
1688127300000|2023-06-30 12:15:00|6.67|6.57|6.68|6.58|6.7|6.6|6.67|6.57|34
1688127600000|2023-06-30 12:20:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|12
1688127900000|2023-06-30 12:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|36
1688128200000|2023-06-30 12:30:00|6.71|6.61|6.72|6.62|6.73|6.63|6.7|6.6|76
1688128500000|2023-06-30 12:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|59
1688128800000|2023-06-30 12:40:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|29
1688129100000|2023-06-30 12:45:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|30
1688129400000|2023-06-30 12:50:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|13
1688129700000|2023-06-30 12:55:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|80
1688130000000|2023-06-30 13:00:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|52
1688130300000|2023-06-30 13:05:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|29
1688130600000|2023-06-30 13:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|15
1688130900000|2023-06-30 13:15:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|15
1688131200000|2023-06-30 13:20:00|6.69|6.59|6.7|6.6|6.71|6.61|6.68|6.58|36
1688131500000|2023-06-30 13:25:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|14
1688131800000|2023-06-30 13:30:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|27
1688132100000|2023-06-30 13:35:00|6.7|6.6|6.5|6.4|6.71|6.61|6.45|6.35|191
1688132400000|2023-06-30 13:40:00|6.51|6.41|6.5|6.4|6.54|6.44|6.37|6.27|128
1688132700000|2023-06-30 13:45:00|6.49|6.39|6.34|6.24|6.5|6.4|6.16|6.06|274
1688133000000|2023-06-30 13:50:00|6.33|6.23|6.36|6.26|6.39|6.29|6.3|6.2|204
1688133300000|2023-06-30 13:55:00|6.35|6.25|6.39|6.29|6.41|6.31|6.32|6.22|73
1688133600000|2023-06-30 14:00:00|6.4|6.3|6.36|6.26|6.41|6.31|6.35|6.25|95
1688133900000|2023-06-30 14:05:00|6.37|6.27|6.39|6.29|6.41|6.31|6.37|6.27|87
1688134200000|2023-06-30 14:10:00|6.38|6.28|6.44|6.34|6.45|6.35|6.38|6.28|65
1688134500000|2023-06-30 14:15:00|6.45|6.35|6.42|6.32|6.45|6.35|6.41|6.31|120
1688134800000|2023-06-30 14:20:00|6.43|6.33|6.43|6.33|6.45|6.35|6.41|6.31|59
1688135100000|2023-06-30 14:25:00|6.44|6.34|6.45|6.35|6.46|6.36|6.43|6.33|24
1688135400000|2023-06-30 14:30:00|6.46|6.36|6.46|6.36|6.46|6.36|6.42|6.32|69
1688135700000|2023-06-30 14:35:00|6.45|6.35|6.47|6.37|6.47|6.37|6.44|6.34|43
1688136000000|2023-06-30 14:40:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|43
1688136300000|2023-06-30 14:45:00|6.47|6.37|6.42|6.32|6.48|6.38|6.41|6.31|66
1688136600000|2023-06-30 14:50:00|6.43|6.33|6.46|6.36|6.47|6.37|6.43|6.33|52
1688136900000|2023-06-30 14:55:00|6.45|6.35|6.43|6.33|6.46|6.36|6.43|6.33|75
1688137200000|2023-06-30 15:00:00|6.44|6.34|6.44|6.34|6.45|6.35|6.42|6.32|65
1688137500000|2023-06-30 15:05:00|6.45|6.35|6.46|6.36|6.46|6.36|6.43|6.33|78
1688137800000|2023-06-30 15:10:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|58
1688138100000|2023-06-30 15:15:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|38
1688138400000|2023-06-30 15:20:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|32
1688138700000|2023-06-30 15:25:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|39
1688139000000|2023-06-30 15:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.41|6.31|56
1688139300000|2023-06-30 15:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|27
1688139600000|2023-06-30 15:40:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|32
1688139900000|2023-06-30 15:45:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|26
1688140200000|2023-06-30 15:50:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|59
1688140500000|2023-06-30 15:55:00|6.44|6.34|6.46|6.36|6.47|6.37|6.44|6.34|35
1688140800000|2023-06-30 16:00:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|52
1688141100000|2023-06-30 16:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|50
1688141400000|2023-06-30 16:10:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|31
1688141700000|2023-06-30 16:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|15
1688142000000|2023-06-30 16:20:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|5
1688142300000|2023-06-30 16:25:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|11
1688142600000|2023-06-30 16:30:00|6.49|6.39|6.52|6.42|6.52|6.42|6.49|6.39|18
1688142900000|2023-06-30 16:35:00|6.53|6.43|6.54|6.44|6.55|6.45|6.52|6.42|78
1688143200000|2023-06-30 16:40:00|6.55|6.45|6.56|6.46|6.61|6.51|6.54|6.44|82
1688143500000|2023-06-30 16:45:00|6.57|6.47|6.62|6.52|6.62|6.52|6.55|6.45|66
1688143800000|2023-06-30 16:50:00|6.61|6.51|6.63|6.53|6.65|6.55|6.61|6.51|99
1688144100000|2023-06-30 16:55:00|6.64|6.54|6.63|6.53|6.66|6.56|6.62|6.52|74
1688144400000|2023-06-30 17:00:00|6.62|6.52|6.65|6.55|6.66|6.56|6.62|6.52|88
1688144700000|2023-06-30 17:05:00|6.66|6.56|6.62|6.52|6.67|6.57|6.61|6.51|81
1688145000000|2023-06-30 17:10:00|6.61|6.51|6.64|6.54|6.64|6.54|6.6|6.5|54
1688145300000|2023-06-30 17:15:00|6.65|6.55|6.66|6.56|6.67|6.57|6.64|6.54|80
1688145600000|2023-06-30 17:20:00|6.67|6.57|6.68|6.58|6.68|6.58|6.65|6.55|112
1688145900000|2023-06-30 17:25:00|6.69|6.59|6.63|6.53|6.69|6.59|6.62|6.52|39
1688146200000|2023-06-30 17:30:00|6.64|6.54|6.63|6.53|6.65|6.55|6.62|6.52|96
1688146500000|2023-06-30 17:35:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|98
1688146800000|2023-06-30 17:40:00|6.64|6.54|6.65|6.55|6.67|6.57|6.63|6.53|44
1688147100000|2023-06-30 17:45:00|6.66|6.56|6.64|6.54|6.66|6.56|6.63|6.53|41
1688147400000|2023-06-30 17:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|41
1688147700000|2023-06-30 17:55:00|6.66|6.56|6.65|6.55|6.67|6.57|6.62|6.52|62
1688148000000|2023-06-30 18:00:00|6.66|6.56|6.67|6.57|6.68|6.58|6.65|6.55|68
1688148300000|2023-06-30 18:05:00|6.68|6.58|6.62|6.52|6.68|6.58|6.62|6.52|41
1688148600000|2023-06-30 18:10:00|6.61|6.51|6.63|6.53|6.64|6.54|6.6|6.5|69
1688148900000|2023-06-30 18:15:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|60
1688149200000|2023-06-30 18:20:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|7
1688149500000|2023-06-30 18:25:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|64
1688149800000|2023-06-30 18:30:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|27
1688150100000|2023-06-30 18:35:00|6.6|6.5|6.59|6.49|6.6|6.5|6.57|6.47|68
1688150400000|2023-06-30 18:40:00|6.6|6.5|6.57|6.47|6.6|6.5|6.57|6.47|48
1688150700000|2023-06-30 18:45:00|6.58|6.48|6.61|6.51|6.62|6.52|6.58|6.48|48
1688151000000|2023-06-30 18:50:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|50
1688151300000|2023-06-30 18:55:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|76
1688151600000|2023-06-30 19:00:00|6.62|6.52|6.64|6.54|6.65|6.55|6.62|6.52|59
1688151900000|2023-06-30 19:05:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|43
1688152200000|2023-06-30 19:10:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|28
1688152500000|2023-06-30 19:15:00|6.64|6.54|6.64|6.54|6.66|6.56|6.63|6.53|43
1688152800000|2023-06-30 19:20:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|26
1688153100000|2023-06-30 19:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|22
1688153400000|2023-06-30 19:30:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|28
1688153700000|2023-06-30 19:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|27
1688154000000|2023-06-30 19:40:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|81
1688154300000|2023-06-30 19:45:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|48
1688154600000|2023-06-30 19:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|43
1688154900000|2023-06-30 19:55:00|6.64|6.54|6.64|6.54|6.66|6.56|6.64|6.54|27
1688155200000|2023-06-30 20:00:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|6
1688155500000|2023-06-30 20:05:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|5
1688155800000|2023-06-30 20:10:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|53
1688156100000|2023-06-30 20:15:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|6
1688156400000|2023-06-30 20:20:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|4
1688156700000|2023-06-30 20:25:00|6.63|6.53|6.65|6.55|6.66|6.56|6.63|6.53|17
1688157000000|2023-06-30 20:30:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|10
1688157300000|2023-06-30 20:35:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|4
1688157600000|2023-06-30 20:40:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|8
1688157900000|2023-06-30 20:45:00|6.64|6.54|6.65|6.55|6.66|6.56|6.63|6.53|8
1688158200000|2023-06-30 20:50:00|6.64|6.54|6.64|6.54|6.65|6.55|6.62|6.52|29
1688158500000|2023-06-30 20:55:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|5
1688194800000|2023-07-01 07:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|20
1688195100000|2023-07-01 07:05:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|15
1688195400000|2023-07-01 07:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|6
1688195700000|2023-07-01 07:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|11
1688196000000|2023-07-01 07:20:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1688196300000|2023-07-01 07:25:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|5
1688196600000|2023-07-01 07:30:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|8
1688196900000|2023-07-01 07:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1688197200000|2023-07-01 07:40:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|22
1688197500000|2023-07-01 07:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|40
1688197800000|2023-07-01 07:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|5
1688198100000|2023-07-01 07:55:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|3
1688198400000|2023-07-01 08:00:00|6.87|6.77|6.87|6.77|6.87|6.77|6.85|6.75|21
1688198700000|2023-07-01 08:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|16
1688199000000|2023-07-01 08:10:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|10
1688199300000|2023-07-01 08:15:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|7
1688199600000|2023-07-01 08:20:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|18
1688199900000|2023-07-01 08:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|4
1688200200000|2023-07-01 08:30:00|6.87|6.77|6.85|6.75|6.88|6.78|6.84|6.74|15
1688200500000|2023-07-01 08:35:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|7
1688200800000|2023-07-01 08:40:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|19
1688201100000|2023-07-01 08:45:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|14
1688201400000|2023-07-01 08:50:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|4
1688201700000|2023-07-01 08:55:00|6.87|6.77|6.88|6.78|6.88|6.78|6.85|6.75|24
1688202000000|2023-07-01 09:00:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|5
1688202300000|2023-07-01 09:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|5
1688202600000|2023-07-01 09:10:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|10
1688202900000|2023-07-01 09:15:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|4
1688203200000|2023-07-01 09:20:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|10
1688203500000|2023-07-01 09:25:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|5
1688203800000|2023-07-01 09:30:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1688204100000|2023-07-01 09:35:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|2
1688204400000|2023-07-01 09:40:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1688204700000|2023-07-01 09:45:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1688205000000|2023-07-01 09:50:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|6
1688205300000|2023-07-01 09:55:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|12
1688205600000|2023-07-01 10:00:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|27
1688205900000|2023-07-01 10:05:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1688206200000|2023-07-01 10:10:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|6
1688206500000|2023-07-01 10:15:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|10
1688206800000|2023-07-01 10:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|9
1688207100000|2023-07-01 10:25:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|2
1688207400000|2023-07-01 10:30:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|17
1688207700000|2023-07-01 10:35:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|12
1688208000000|2023-07-01 10:40:00|6.82|6.72|6.82|6.72|6.83|6.73|6.8|6.7|45
1688208300000|2023-07-01 10:45:00|6.81|6.71|6.79|6.69|6.82|6.72|6.76|6.66|48
1688208600000|2023-07-01 10:50:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|29
1688208900000|2023-07-01 10:55:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|5
1688209200000|2023-07-01 11:00:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|11
1688209500000|2023-07-01 11:05:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|2
1688209800000|2023-07-01 11:10:00|6.81|6.71|6.79|6.69|6.81|6.71|6.78|6.68|9
1688210100000|2023-07-01 11:15:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|9
1688210400000|2023-07-01 11:20:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|3
1688210700000|2023-07-01 11:25:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|2
1688211000000|2023-07-01 11:30:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|7
1688211300000|2023-07-01 11:35:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|4
1688211600000|2023-07-01 11:40:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|13
1688211900000|2023-07-01 11:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|6
1688212200000|2023-07-01 11:50:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1688212800000|2023-07-01 12:00:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|12
1688213100000|2023-07-01 12:05:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1688213400000|2023-07-01 12:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|11
1688213700000|2023-07-01 12:15:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1688214000000|2023-07-01 12:20:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|6
1688214300000|2023-07-01 12:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|7
1688214600000|2023-07-01 12:30:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|21
1688214900000|2023-07-01 12:35:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|12
1688215200000|2023-07-01 12:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|12
1688215500000|2023-07-01 12:45:00|6.88|6.78|6.85|6.75|6.88|6.78|6.84|6.74|8
1688215800000|2023-07-01 12:50:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1688216100000|2023-07-01 12:55:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|26
1688216400000|2023-07-01 13:00:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|20
1688216700000|2023-07-01 13:05:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|9
1688217000000|2023-07-01 13:10:00|6.87|6.77|6.85|6.75|6.87|6.77|6.84|6.74|13
1688217300000|2023-07-01 13:15:00|6.84|6.74|6.87|6.77|6.87|6.77|6.84|6.74|16
1688217600000|2023-07-01 13:20:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|2
1688217900000|2023-07-01 13:25:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1688218200000|2023-07-01 13:30:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|8
1688218500000|2023-07-01 13:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|4
1688218800000|2023-07-01 13:40:00|6.84|6.74|6.84|6.74|6.86|6.76|6.84|6.74|11
1688219100000|2023-07-01 13:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|4
1688219700000|2023-07-01 13:55:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|5
1688220000000|2023-07-01 14:00:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|9
1688220300000|2023-07-01 14:05:00|6.85|6.75|6.83|6.73|6.86|6.76|6.82|6.72|11
1688220600000|2023-07-01 14:10:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|13
1688220900000|2023-07-01 14:15:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|25
1688221200000|2023-07-01 14:20:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|3
1688221500000|2023-07-01 14:25:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|3
1688221800000|2023-07-01 14:30:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|6
1688222100000|2023-07-01 14:35:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|10
1688222400000|2023-07-01 14:40:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|9
1688222700000|2023-07-01 14:45:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|9
1688223000000|2023-07-01 14:50:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|7
1688223300000|2023-07-01 14:55:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|6
1688223600000|2023-07-01 15:00:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|10
1688223900000|2023-07-01 15:05:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|14
1688224200000|2023-07-01 15:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1688224500000|2023-07-01 15:15:00|6.83|6.73|6.83|6.73|6.84|6.74|6.81|6.71|23
1688224800000|2023-07-01 15:20:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1688225100000|2023-07-01 15:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|8
1688225400000|2023-07-01 15:30:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|10
1688225700000|2023-07-01 15:35:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|3
1688226000000|2023-07-01 15:40:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1688226300000|2023-07-01 15:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1688226600000|2023-07-01 15:50:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|11
1688226900000|2023-07-01 15:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|8
1688227200000|2023-07-01 16:00:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1688227500000|2023-07-01 16:05:00|6.85|6.75|6.87|6.77|6.89|6.79|6.84|6.74|21
1688227800000|2023-07-01 16:10:00|6.88|6.78|6.87|6.77|6.9|6.8|6.85|6.75|28
1688228100000|2023-07-01 16:15:00|6.86|6.76|6.84|6.74|6.87|6.77|6.83|6.73|29
1688228400000|2023-07-01 16:20:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|15
1688228700000|2023-07-01 16:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|3
1688229000000|2023-07-01 16:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|18
1688229300000|2023-07-01 16:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1688229600000|2023-07-01 16:40:00|6.86|6.76|6.9|6.8|6.9|6.8|6.85|6.75|13
1688229900000|2023-07-01 16:45:00|6.91|6.81|6.88|6.78|6.93|6.83|6.87|6.77|38
1688230200000|2023-07-01 16:50:00|6.89|6.79|6.92|6.82|6.94|6.84|6.89|6.79|54
1688230500000|2023-07-01 16:55:00|6.91|6.81|6.91|6.81|6.93|6.83|6.9|6.8|33
1688230800000|2023-07-01 17:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|44
1688231100000|2023-07-01 17:05:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|28
1688231400000|2023-07-01 17:10:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|7
1688231700000|2023-07-01 17:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|17
1688232000000|2023-07-01 17:20:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|6
1688232300000|2023-07-01 17:25:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|17
1688232600000|2023-07-01 17:30:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|12
1688232900000|2023-07-01 17:35:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|10
1688233200000|2023-07-01 17:40:00|6.89|6.79|6.91|6.81|6.92|6.82|6.89|6.79|13
1688233500000|2023-07-01 17:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1688233800000|2023-07-01 17:50:00|6.89|6.79|6.87|6.77|6.89|6.79|6.86|6.76|13
1688234100000|2023-07-01 17:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|8
1688234400000|2023-07-01 18:00:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|3
1688234700000|2023-07-01 18:05:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|6
1688235000000|2023-07-01 18:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1688235300000|2023-07-01 18:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1688235600000|2023-07-01 18:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|3
1688235900000|2023-07-01 18:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|5
1688236200000|2023-07-01 18:30:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|11
1688236500000|2023-07-01 18:35:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|2
1688236800000|2023-07-01 18:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1688237100000|2023-07-01 18:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1688237400000|2023-07-01 18:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|13
1688237700000|2023-07-01 18:55:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|5
1688238000000|2023-07-01 19:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|7
1688238300000|2023-07-01 19:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|19
1688238600000|2023-07-01 19:10:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|5
1688238900000|2023-07-01 19:15:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|12
1688239200000|2023-07-01 19:20:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|9
1688239500000|2023-07-01 19:25:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|5
1688239800000|2023-07-01 19:30:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1688240100000|2023-07-01 19:35:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|5
1688240400000|2023-07-01 19:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|6
1688240700000|2023-07-01 19:45:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1688241000000|2023-07-01 19:50:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|4
1688241300000|2023-07-01 19:55:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|17
1688241600000|2023-07-01 20:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1688241900000|2023-07-01 20:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1688242500000|2023-07-01 20:15:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1688242800000|2023-07-01 20:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|2
1688243100000|2023-07-01 20:25:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|8
1688243400000|2023-07-01 20:30:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|6
1688243700000|2023-07-01 20:35:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|7
1688244000000|2023-07-01 20:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1688244300000|2023-07-01 20:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|5
1688244600000|2023-07-01 20:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1688244900000|2023-07-01 20:55:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|6
1688245200000|2023-07-01 21:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1688245500000|2023-07-01 21:05:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|2
1688245800000|2023-07-01 21:10:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|14
1688246400000|2023-07-01 21:20:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|9
1688246700000|2023-07-01 21:25:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|4
1688247300000|2023-07-01 21:35:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1688247600000|2023-07-01 21:40:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|37
1688247900000|2023-07-01 21:45:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|2
1688248200000|2023-07-01 21:50:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|10
1688248500000|2023-07-01 21:55:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|9
1688248800000|2023-07-01 22:00:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|9
1688249100000|2023-07-01 22:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|3
1688249400000|2023-07-01 22:10:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|3
1688249700000|2023-07-01 22:15:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|4
1688250000000|2023-07-01 22:20:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1688250600000|2023-07-01 22:30:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|16
1688250900000|2023-07-01 22:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|10
1688251200000|2023-07-01 22:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|6
1688251500000|2023-07-01 22:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|10
1688251800000|2023-07-01 22:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|16
1688252100000|2023-07-01 22:55:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1688252400000|2023-07-01 23:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1688252700000|2023-07-01 23:05:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|4
1688253000000|2023-07-01 23:10:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|4
1688253300000|2023-07-01 23:15:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|12
1688253600000|2023-07-01 23:20:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|10
1688253900000|2023-07-01 23:25:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|11
1688254200000|2023-07-01 23:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|13
1688254500000|2023-07-01 23:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|2
1688254800000|2023-07-01 23:40:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1688255100000|2023-07-01 23:45:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1688255400000|2023-07-01 23:50:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1688256000000|2023-07-02 00:00:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|19
1688256300000|2023-07-02 00:05:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|12
1688256600000|2023-07-02 00:10:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|15
1688256900000|2023-07-02 00:15:00|6.85|6.75|6.84|6.74|6.86|6.76|6.79|6.69|52
1688257200000|2023-07-02 00:20:00|6.83|6.73|6.82|6.72|6.84|6.74|6.79|6.69|92
1688257500000|2023-07-02 00:25:00|6.81|6.71|6.83|6.73|6.84|6.74|6.8|6.7|57
1688257800000|2023-07-02 00:30:00|6.84|6.74|6.81|6.71|6.84|6.74|6.79|6.69|100
1688258100000|2023-07-02 00:35:00|6.8|6.7|6.82|6.72|6.84|6.74|6.8|6.7|31
1688258400000|2023-07-02 00:40:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|30
1688258700000|2023-07-02 00:45:00|6.81|6.71|6.84|6.74|6.84|6.74|6.81|6.71|38
1688259000000|2023-07-02 00:50:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|11
1688259300000|2023-07-02 00:55:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|30
1688259600000|2023-07-02 01:00:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|6
1688259900000|2023-07-02 01:05:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|9
1688260200000|2023-07-02 01:10:00|6.83|6.73|6.83|6.73|6.84|6.74|6.8|6.7|37
1688260500000|2023-07-02 01:15:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|9
1688260800000|2023-07-02 01:20:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|9
1688261100000|2023-07-02 01:25:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|21
1688261400000|2023-07-02 01:30:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|9
1688261700000|2023-07-02 01:35:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|10
1688262000000|2023-07-02 01:40:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|10
1688262300000|2023-07-02 01:45:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|15
1688262600000|2023-07-02 01:50:00|6.79|6.69|6.79|6.69|6.79|6.69|6.77|6.67|27
1688262900000|2023-07-02 01:55:00|6.78|6.68|6.79|6.69|6.79|6.69|6.76|6.66|20
1688263200000|2023-07-02 02:00:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|21
1688263500000|2023-07-02 02:05:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|14
1688263800000|2023-07-02 02:10:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|10
1688264100000|2023-07-02 02:15:00|6.77|6.67|6.74|6.64|6.78|6.68|6.71|6.61|60
1688264400000|2023-07-02 02:20:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|18
1688264700000|2023-07-02 02:25:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|6
1688265000000|2023-07-02 02:30:00|6.75|6.65|6.77|6.67|6.78|6.68|6.74|6.64|21
1688265300000|2023-07-02 02:35:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|9
1688265600000|2023-07-02 02:40:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|2
1688265900000|2023-07-02 02:45:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|10
1688266200000|2023-07-02 02:50:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|15
1688266500000|2023-07-02 02:55:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|10
1688266800000|2023-07-02 03:00:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|12
1688267100000|2023-07-02 03:05:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|8
1688267400000|2023-07-02 03:10:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1688268000000|2023-07-02 03:20:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|4
1688268300000|2023-07-02 03:25:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|7
1688268600000|2023-07-02 03:30:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|5
1688268900000|2023-07-02 03:35:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|12
1688269200000|2023-07-02 03:40:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|20
1688269500000|2023-07-02 03:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.73|6.63|35
1688269800000|2023-07-02 03:50:00|6.74|6.64|6.74|6.64|6.76|6.66|6.74|6.64|7
1688270100000|2023-07-02 03:55:00|6.75|6.65|6.74|6.64|6.75|6.65|6.72|6.62|32
1688270400000|2023-07-02 04:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.71|6.61|36
1688270700000|2023-07-02 04:05:00|6.75|6.65|6.75|6.65|6.75|6.65|6.73|6.63|29
1688271000000|2023-07-02 04:10:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|11
1688271300000|2023-07-02 04:15:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|19
1688271600000|2023-07-02 04:20:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|9
1688271900000|2023-07-02 04:25:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|5
1688272200000|2023-07-02 04:30:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|3
1688272500000|2023-07-02 04:35:00|6.77|6.67|6.75|6.65|6.77|6.67|6.75|6.65|21
1688272800000|2023-07-02 04:40:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|2
1688273100000|2023-07-02 04:45:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|15
1688273400000|2023-07-02 04:50:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|25
1688273700000|2023-07-02 04:55:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|6
1688274000000|2023-07-02 05:00:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|11
1688274300000|2023-07-02 05:05:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|12
1688274600000|2023-07-02 05:10:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|6
1688274900000|2023-07-02 05:15:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|6
1688275200000|2023-07-02 05:20:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|5
1688275500000|2023-07-02 05:25:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|6
1688275800000|2023-07-02 05:30:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|5
1688276400000|2023-07-02 05:40:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1688276700000|2023-07-02 05:45:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|4
1688277000000|2023-07-02 05:50:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|11
1688277300000|2023-07-02 05:55:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|10
1688277600000|2023-07-02 06:00:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|2
1688277900000|2023-07-02 06:05:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|9
1688278500000|2023-07-02 06:15:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|9
1688279100000|2023-07-02 06:25:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|3
1688279400000|2023-07-02 06:30:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|9
1688279700000|2023-07-02 06:35:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|7
1688280000000|2023-07-02 06:40:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|3
1688280300000|2023-07-02 06:45:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1688280600000|2023-07-02 06:50:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|14
1688280900000|2023-07-02 06:55:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|8
1688282100000|2023-07-02 07:15:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|21
1688282400000|2023-07-02 07:20:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1688282700000|2023-07-02 07:25:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|3
1688283000000|2023-07-02 07:30:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|6
1688283300000|2023-07-02 07:35:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|4
1688283600000|2023-07-02 07:40:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|9
1688283900000|2023-07-02 07:45:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|8
1688284200000|2023-07-02 07:50:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|5
1688284800000|2023-07-02 08:00:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|9
1688285100000|2023-07-02 08:05:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|10
1688285400000|2023-07-02 08:10:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|2
1688285700000|2023-07-02 08:15:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|12
1688286000000|2023-07-02 08:20:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|9
1688286300000|2023-07-02 08:25:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|6
1688286600000|2023-07-02 08:30:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|2
1688286900000|2023-07-02 08:35:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1688287200000|2023-07-02 08:40:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|14
1688287500000|2023-07-02 08:45:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|2
1688287800000|2023-07-02 08:50:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|9
1688288100000|2023-07-02 08:55:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|6
1688288400000|2023-07-02 09:00:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|5
1688288700000|2023-07-02 09:05:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|17
1688289000000|2023-07-02 09:10:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|2
1688289300000|2023-07-02 09:15:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|17
1688289600000|2023-07-02 09:20:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1688289900000|2023-07-02 09:25:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1688290200000|2023-07-02 09:30:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|10
1688290500000|2023-07-02 09:35:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|2
1688290800000|2023-07-02 09:40:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|6
1688291100000|2023-07-02 09:45:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|16
1688291400000|2023-07-02 09:50:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|23
1688291700000|2023-07-02 09:55:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|6
1688292000000|2023-07-02 10:00:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|12
1688292300000|2023-07-02 10:05:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|19
1688292600000|2023-07-02 10:10:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|15
1688293200000|2023-07-02 10:20:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1688293500000|2023-07-02 10:25:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|4
1688293800000|2023-07-02 10:30:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|5
1688294100000|2023-07-02 10:35:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|12
1688294400000|2023-07-02 10:40:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|4
1688294700000|2023-07-02 10:45:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|8
1688295000000|2023-07-02 10:50:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1688295300000|2023-07-02 10:55:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|6
1688295600000|2023-07-02 11:00:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|15
1688295900000|2023-07-02 11:05:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|3
1688297400000|2023-07-02 11:30:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|3
1688297700000|2023-07-02 11:35:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|11
1688298300000|2023-07-02 11:45:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|8
1688298600000|2023-07-02 11:50:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|8
1688298900000|2023-07-02 11:55:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|16
1688299200000|2023-07-02 12:00:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|14
1688299500000|2023-07-02 12:05:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|7
1688299800000|2023-07-02 12:10:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|15
1688300100000|2023-07-02 12:15:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|4
1688300400000|2023-07-02 12:20:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|2
1688301600000|2023-07-02 12:40:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|4
1688301900000|2023-07-02 12:45:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|4
1688302200000|2023-07-02 12:50:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|3
1688302500000|2023-07-02 12:55:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|19
1688303100000|2023-07-02 13:05:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|2
1688303400000|2023-07-02 13:10:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|2
1688304000000|2023-07-02 13:20:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|5
1688304300000|2023-07-02 13:25:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|4
1688304600000|2023-07-02 13:30:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|10
1688304900000|2023-07-02 13:35:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|8
1688305200000|2023-07-02 13:40:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|3
1688305500000|2023-07-02 13:45:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|2
1688305800000|2023-07-02 13:50:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|2
1688306100000|2023-07-02 13:55:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|2
1688306400000|2023-07-02 14:00:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|7
1688306700000|2023-07-02 14:05:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|3
1688307300000|2023-07-02 14:15:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|8
1688307600000|2023-07-02 14:20:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|14
1688307900000|2023-07-02 14:25:00|6.76|6.66|6.75|6.65|6.76|6.66|6.73|6.63|14
1688308200000|2023-07-02 14:30:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|5
1688308500000|2023-07-02 14:35:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|3
1688308800000|2023-07-02 14:40:00|6.76|6.66|6.78|6.68|6.79|6.69|6.76|6.66|17
1688309100000|2023-07-02 14:45:00|6.79|6.69|6.77|6.67|6.8|6.7|6.77|6.67|19
1688309400000|2023-07-02 14:50:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|29
1688309700000|2023-07-02 14:55:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|5
1688310000000|2023-07-02 15:00:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|6
1688310300000|2023-07-02 15:05:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|15
1688310600000|2023-07-02 15:10:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|14
1688310900000|2023-07-02 15:15:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|6
1688311200000|2023-07-02 15:20:00|6.77|6.67|6.7|6.6|6.77|6.67|6.65|6.55|98
1688311500000|2023-07-02 15:25:00|6.69|6.59|6.74|6.64|6.74|6.64|6.69|6.59|36
1688311800000|2023-07-02 15:30:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|56
1688312100000|2023-07-02 15:35:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|10
1688312400000|2023-07-02 15:40:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|15
1688312700000|2023-07-02 15:45:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|26
1688313000000|2023-07-02 15:50:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|12
1688313300000|2023-07-02 15:55:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|4
1688313600000|2023-07-02 16:00:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|10
1688313900000|2023-07-02 16:05:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|21
1688314200000|2023-07-02 16:10:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1688314500000|2023-07-02 16:15:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|24
1688314800000|2023-07-02 16:20:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|2
1688315100000|2023-07-02 16:25:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|8
1688315400000|2023-07-02 16:30:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|2
1688315700000|2023-07-02 16:35:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|2
1688316000000|2023-07-02 16:40:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|4
1688316300000|2023-07-02 16:45:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|9
1688316600000|2023-07-02 16:50:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|5
1688316900000|2023-07-02 16:55:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|3
1688317200000|2023-07-02 17:00:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|2
1688317500000|2023-07-02 17:05:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|3
1688317800000|2023-07-02 17:10:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|4
1688318100000|2023-07-02 17:15:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|4
1688318400000|2023-07-02 17:20:00|6.78|6.68|6.77|6.67|6.79|6.69|6.76|6.66|26
1688318700000|2023-07-02 17:25:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|18
1688319000000|2023-07-02 17:30:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|10
1688319300000|2023-07-02 17:35:00|6.78|6.68|6.83|6.73|6.88|6.78|6.78|6.68|30
1688319600000|2023-07-02 17:40:00|6.84|6.74|6.9|6.8|6.95|6.85|6.84|6.74|134
1688319900000|2023-07-02 17:45:00|6.91|6.81|6.94|6.84|6.95|6.85|6.87|6.77|108
1688320200000|2023-07-02 17:50:00|6.93|6.83|6.9|6.8|6.97|6.87|6.89|6.79|78
1688320500000|2023-07-02 17:55:00|6.91|6.81|6.9|6.8|6.95|6.85|6.9|6.8|104
1688320800000|2023-07-02 18:00:00|6.91|6.81|6.92|6.82|6.93|6.83|6.87|6.77|100
1688321100000|2023-07-02 18:05:00|6.93|6.83|6.92|6.82|6.96|6.86|6.92|6.82|52
1688321400000|2023-07-02 18:10:00|6.91|6.81|6.87|6.77|6.92|6.82|6.87|6.77|33
1688321700000|2023-07-02 18:15:00|6.86|6.76|6.86|6.76|6.88|6.78|6.85|6.75|15
1688322000000|2023-07-02 18:20:00|6.85|6.75|6.83|6.73|6.86|6.76|6.83|6.73|15
1688322300000|2023-07-02 18:25:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|10
1688322600000|2023-07-02 18:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|19
1688322900000|2023-07-02 18:35:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|19
1688323200000|2023-07-02 18:40:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1688323500000|2023-07-02 18:45:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1688323800000|2023-07-02 18:50:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|7
1688324100000|2023-07-02 18:55:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|10
1688324400000|2023-07-02 19:00:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|8
1688324700000|2023-07-02 19:05:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1688325000000|2023-07-02 19:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1688325300000|2023-07-02 19:15:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|7
1688325600000|2023-07-02 19:20:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|10
1688326200000|2023-07-02 19:30:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1688326800000|2023-07-02 19:40:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|6
1688327100000|2023-07-02 19:45:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1688327400000|2023-07-02 19:50:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1688327700000|2023-07-02 19:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1688328000000|2023-07-02 20:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1688328300000|2023-07-02 20:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|7
1688328600000|2023-07-02 20:10:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1688328900000|2023-07-02 20:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1688329200000|2023-07-02 20:20:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|3
1688329500000|2023-07-02 20:25:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|6
1688329800000|2023-07-02 20:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|13
1688330100000|2023-07-02 20:35:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|3
1688330400000|2023-07-02 20:40:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|11
1688330700000|2023-07-02 20:45:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|11
1688331000000|2023-07-02 20:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1688331300000|2023-07-02 20:55:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|14
1688331600000|2023-07-02 21:00:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|27
1688331900000|2023-07-02 21:05:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1688332200000|2023-07-02 21:10:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|8
1688332500000|2023-07-02 21:15:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|11
1688333100000|2023-07-02 21:25:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1688333400000|2023-07-02 21:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1688333700000|2023-07-02 21:35:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1688334000000|2023-07-02 21:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|11
1688334300000|2023-07-02 21:45:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1688334900000|2023-07-02 21:55:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1688335200000|2023-07-02 22:00:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|27
1688335500000|2023-07-02 22:05:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|8
1688335800000|2023-07-02 22:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|12
1688336100000|2023-07-02 22:15:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|3
1688336400000|2023-07-02 22:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1688336700000|2023-07-02 22:25:00|6.87|6.77|6.89|6.79|6.9|6.8|6.87|6.77|43
1688337000000|2023-07-02 22:30:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|45
1688337300000|2023-07-02 22:35:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|22
1688337600000|2023-07-02 22:40:00|6.91|6.81|6.86|6.76|6.91|6.81|6.82|6.72|78
1688337900000|2023-07-02 22:45:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|58
1688338200000|2023-07-02 22:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|41
1688338500000|2023-07-02 22:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|28
1688338800000|2023-07-02 23:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1688339100000|2023-07-02 23:05:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|14
1688339700000|2023-07-02 23:15:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|12
1688340000000|2023-07-02 23:20:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|37
1688340300000|2023-07-02 23:25:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|2
1688340600000|2023-07-02 23:30:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|14
1688340900000|2023-07-02 23:35:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1688341200000|2023-07-02 23:40:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|33
1688341500000|2023-07-02 23:45:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|3
1688341800000|2023-07-02 23:50:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|9
1688342100000|2023-07-02 23:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1688342400000|2023-07-03 00:00:00|6.86|6.76|6.84|6.74|6.86|6.76|6.83|6.73|35
1688342700000|2023-07-03 00:05:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|7
1688343000000|2023-07-03 00:10:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|25
1688343300000|2023-07-03 00:15:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|5
1688343600000|2023-07-03 00:20:00|6.84|6.74|6.84|6.74|6.85|6.75|6.82|6.72|11
1688344200000|2023-07-03 00:30:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|20
1688344500000|2023-07-03 00:35:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|21
1688344800000|2023-07-03 00:40:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|21
1688345100000|2023-07-03 00:45:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|12
1688345400000|2023-07-03 00:50:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|58
1688345700000|2023-07-03 00:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|3
1688346000000|2023-07-03 01:00:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|13
1688346300000|2023-07-03 01:05:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|17
1688346900000|2023-07-03 01:15:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|15
1688347200000|2023-07-03 01:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|9
1688347500000|2023-07-03 01:25:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|17
1688347800000|2023-07-03 01:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|15
1688348100000|2023-07-03 01:35:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|24
1688348400000|2023-07-03 01:40:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|6
1688348700000|2023-07-03 01:45:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|4
1688349300000|2023-07-03 01:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|14
1688349600000|2023-07-03 02:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1688349900000|2023-07-03 02:05:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|20
1688350200000|2023-07-03 02:10:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|11
1688350500000|2023-07-03 02:15:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|5
1688350800000|2023-07-03 02:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|13
1688351100000|2023-07-03 02:25:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|5
1688351400000|2023-07-03 02:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|11
1688351700000|2023-07-03 02:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1688352000000|2023-07-03 02:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|4
1688352300000|2023-07-03 02:45:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|3
1688352600000|2023-07-03 02:50:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|11
1688352900000|2023-07-03 02:55:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|6
1688353200000|2023-07-03 03:00:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|4
1688353500000|2023-07-03 03:05:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1688354100000|2023-07-03 03:15:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|6
1688354400000|2023-07-03 03:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|28
1688354700000|2023-07-03 03:25:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|24
1688355000000|2023-07-03 03:30:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|32
1688355300000|2023-07-03 03:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|4
1688355600000|2023-07-03 03:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|20
1688355900000|2023-07-03 03:45:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1688356200000|2023-07-03 03:50:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|3
1688356500000|2023-07-03 03:55:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|19
1688356800000|2023-07-03 04:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|33
1688357100000|2023-07-03 04:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|43
1688357400000|2023-07-03 04:10:00|6.92|6.82|6.89|6.79|6.92|6.82|6.88|6.78|34
1688357700000|2023-07-03 04:15:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|21
1688358000000|2023-07-03 04:20:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|6
1688358600000|2023-07-03 04:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|5
1688358900000|2023-07-03 04:35:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|2
1688359200000|2023-07-03 04:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|4
1688359500000|2023-07-03 04:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|4
1688360400000|2023-07-03 05:00:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|5
1688360700000|2023-07-03 05:05:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|45
1688361000000|2023-07-03 05:10:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|28
1688361300000|2023-07-03 05:15:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|18
1688361600000|2023-07-03 05:20:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|3
1688361900000|2023-07-03 05:25:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|2
1688362200000|2023-07-03 05:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1688362500000|2023-07-03 05:35:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|2
1688363400000|2023-07-03 05:50:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|8
1688363700000|2023-07-03 05:55:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1688364000000|2023-07-03 06:00:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|20
1688364300000|2023-07-03 06:05:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1688364600000|2023-07-03 06:10:00|6.85|6.75|6.85|6.75|6.85|6.75|6.83|6.73|5
1688364900000|2023-07-03 06:15:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1688365200000|2023-07-03 06:20:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|7
1688365500000|2023-07-03 06:25:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|8
1688365800000|2023-07-03 06:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|25
1688366100000|2023-07-03 06:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|22
1688366400000|2023-07-03 06:40:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1688367000000|2023-07-03 06:50:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|45
1688367300000|2023-07-03 06:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|10
1688367600000|2023-07-03 07:00:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|8
1688368200000|2023-07-03 07:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1688368500000|2023-07-03 07:15:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|8
1688368800000|2023-07-03 07:20:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1688369100000|2023-07-03 07:25:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|4
1688369400000|2023-07-03 07:30:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|5
1688369700000|2023-07-03 07:35:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|5
1688370000000|2023-07-03 07:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|12
1688370300000|2023-07-03 07:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|8
1688370600000|2023-07-03 07:50:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|8
1688370900000|2023-07-03 07:55:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|18
1688371200000|2023-07-03 08:00:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|28
1688371500000|2023-07-03 08:05:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|13
1688371800000|2023-07-03 08:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|28
1688372100000|2023-07-03 08:15:00|6.87|6.77|6.87|6.77|6.89|6.79|6.86|6.76|19
1688372400000|2023-07-03 08:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|53
1688372700000|2023-07-03 08:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|41
1688373000000|2023-07-03 08:30:00|6.84|6.74|6.84|6.74|6.86|6.76|6.84|6.74|7
1688373300000|2023-07-03 08:35:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1688373600000|2023-07-03 08:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|19
1688373900000|2023-07-03 08:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|12
1688374200000|2023-07-03 08:50:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|4
1688374500000|2023-07-03 08:55:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1688374800000|2023-07-03 09:00:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1688375100000|2023-07-03 09:05:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1688375400000|2023-07-03 09:10:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|11
1688375700000|2023-07-03 09:15:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|31
1688376300000|2023-07-03 09:25:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|6
1688376600000|2023-07-03 09:30:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1688376900000|2023-07-03 09:35:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|11
1688377200000|2023-07-03 09:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|10
1688377500000|2023-07-03 09:45:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1688377800000|2023-07-03 09:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|3
1688378100000|2023-07-03 09:55:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|4
1688378400000|2023-07-03 10:00:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|9
1688378700000|2023-07-03 10:05:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|5
1688379000000|2023-07-03 10:10:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1688379300000|2023-07-03 10:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|3
1688379600000|2023-07-03 10:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1688379900000|2023-07-03 10:25:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|14
1688380200000|2023-07-03 10:30:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|3
1688380500000|2023-07-03 10:35:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|9
1688380800000|2023-07-03 10:40:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1688381100000|2023-07-03 10:45:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1688381400000|2023-07-03 10:50:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|10
1688381700000|2023-07-03 10:55:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|18
1688382000000|2023-07-03 11:00:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|11
1688382300000|2023-07-03 11:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|11
1688382600000|2023-07-03 11:10:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1688382900000|2023-07-03 11:15:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|9
1688383200000|2023-07-03 11:20:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|13
1688383500000|2023-07-03 11:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1688383800000|2023-07-03 11:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|13
1688384100000|2023-07-03 11:35:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|28
1688384700000|2023-07-03 11:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|10
1688385000000|2023-07-03 11:50:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1688385300000|2023-07-03 11:55:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|24
1688385600000|2023-07-03 12:00:00|6.84|6.74|6.83|6.73|6.85|6.75|6.82|6.72|22
1688385900000|2023-07-03 12:05:00|6.84|6.74|6.8|6.7|6.84|6.74|6.78|6.68|105
1688386200000|2023-07-03 12:10:00|6.81|6.71|6.81|6.71|6.81|6.71|6.79|6.69|113
1688386500000|2023-07-03 12:15:00|6.82|6.72|6.8|6.7|6.82|6.72|6.79|6.69|23
1688386800000|2023-07-03 12:20:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|7
1688387100000|2023-07-03 12:25:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|10
1688387400000|2023-07-03 12:30:00|6.8|6.7|6.8|6.7|6.81|6.71|6.78|6.68|37
1688387700000|2023-07-03 12:35:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|37
1688388300000|2023-07-03 12:45:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|4
1688388600000|2023-07-03 12:50:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|48
1688388900000|2023-07-03 12:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|88
1688389200000|2023-07-03 13:00:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1688389500000|2023-07-03 13:05:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|23
1688389800000|2023-07-03 13:10:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|6
1688390100000|2023-07-03 13:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|14
1688390400000|2023-07-03 13:20:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|46
1688390700000|2023-07-03 13:25:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|39
1688391000000|2023-07-03 13:30:00|6.8|6.7|6.8|6.7|6.82|6.72|6.79|6.69|17
1688391300000|2023-07-03 13:35:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|24
1688391600000|2023-07-03 13:40:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|24
1688391900000|2023-07-03 13:45:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|39
1688392200000|2023-07-03 13:50:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|18
1688392500000|2023-07-03 13:55:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|10
1688392800000|2023-07-03 14:00:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|31
1688393100000|2023-07-03 14:05:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|42
1688393400000|2023-07-03 14:10:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|17
1688393700000|2023-07-03 14:15:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|13
1688394000000|2023-07-03 14:20:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|49
1688394300000|2023-07-03 14:25:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|27
1688394600000|2023-07-03 14:30:00|6.79|6.69|6.81|6.71|6.81|6.71|6.79|6.69|39
1688394900000|2023-07-03 14:35:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|9
1688395200000|2023-07-03 14:40:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|43
1688395500000|2023-07-03 14:45:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|11
1688395800000|2023-07-03 14:50:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|26
1688396100000|2023-07-03 14:55:00|6.81|6.71|6.81|6.71|6.81|6.71|6.81|6.71|1
1688396400000|2023-07-03 15:00:00|6.8|6.7|6.84|6.74|6.85|6.75|6.8|6.7|75
1688396700000|2023-07-03 15:05:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|44
1688397000000|2023-07-03 15:10:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|9
1688397300000|2023-07-03 15:15:00|6.86|6.76|6.83|6.73|6.86|6.76|6.83|6.73|76
1688397600000|2023-07-03 15:20:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1688397900000|2023-07-03 15:25:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|29
1688398200000|2023-07-03 15:30:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|46
1688398500000|2023-07-03 15:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|55
1688398800000|2023-07-03 15:40:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|69
1688399100000|2023-07-03 15:45:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|168
1688399400000|2023-07-03 15:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|134
1688399700000|2023-07-03 15:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|34
1688400000000|2023-07-03 16:00:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|45
1688400300000|2023-07-03 16:05:00|6.85|6.75|6.83|6.73|6.86|6.76|6.78|6.68|125
1688400600000|2023-07-03 16:10:00|6.82|6.72|6.82|6.72|6.84|6.74|6.81|6.71|105
1688400900000|2023-07-03 16:15:00|6.81|6.71|6.83|6.73|6.84|6.74|6.81|6.71|69
1688401200000|2023-07-03 16:20:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|48
1688401500000|2023-07-03 16:25:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|16
1688401800000|2023-07-03 16:30:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|5
1688402100000|2023-07-03 16:35:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|36
1688402400000|2023-07-03 16:40:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|29
1688402700000|2023-07-03 16:45:00|6.82|6.72|6.83|6.73|6.84|6.74|6.81|6.71|20
1688403000000|2023-07-03 16:50:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|15
1688403300000|2023-07-03 16:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|32
1688403600000|2023-07-03 17:00:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|39
1688403900000|2023-07-03 17:05:00|6.84|6.74|6.85|6.75|6.85|6.75|6.82|6.72|20
1688404200000|2023-07-03 17:10:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|50
1688404500000|2023-07-03 17:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|46
1688404800000|2023-07-03 17:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.87|6.77|72
1688405100000|2023-07-03 17:25:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|87
1688405400000|2023-07-03 17:30:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|20
1688405700000|2023-07-03 17:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|4
1688406000000|2023-07-03 17:40:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|8
1688406300000|2023-07-03 17:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|24
1688406600000|2023-07-03 17:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|31
1688406900000|2023-07-03 17:55:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|15
1688407200000|2023-07-03 18:00:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|84
1688407500000|2023-07-03 18:05:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|14
1688407800000|2023-07-03 18:10:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|11
1688408100000|2023-07-03 18:15:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|39
1688408400000|2023-07-03 18:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|22
1688408700000|2023-07-03 18:25:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|44
1688409000000|2023-07-03 18:30:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|56
1688409300000|2023-07-03 18:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|18
1688409600000|2023-07-03 18:40:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|75
1688409900000|2023-07-03 18:45:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|30
1688410200000|2023-07-03 18:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|63
1688410500000|2023-07-03 18:55:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|40
1688410800000|2023-07-03 19:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|26
1688411100000|2023-07-03 19:05:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|56
1688411400000|2023-07-03 19:10:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|50
1688411700000|2023-07-03 19:15:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|18
1688412000000|2023-07-03 19:20:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1688412300000|2023-07-03 19:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|43
1688412600000|2023-07-03 19:30:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|26
1688412900000|2023-07-03 19:35:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|64
1688413200000|2023-07-03 19:40:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|34
1688413500000|2023-07-03 19:45:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|5
1688413800000|2023-07-03 19:50:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|57
1688414100000|2023-07-03 19:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|31
1688414400000|2023-07-03 20:00:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|55
1688415000000|2023-07-03 20:10:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|17
1688415300000|2023-07-03 20:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|41
1688415600000|2023-07-03 20:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|17
1688415900000|2023-07-03 20:25:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|3
1688416200000|2023-07-03 20:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|7
1688416500000|2023-07-03 20:35:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|18
1688416800000|2023-07-03 20:40:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|5
1688417100000|2023-07-03 20:45:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|45
1688417400000|2023-07-03 20:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|31
1688417700000|2023-07-03 20:55:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|17
1688418000000|2023-07-03 21:00:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|12
1688418300000|2023-07-03 21:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1688418600000|2023-07-03 21:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|4
1688418900000|2023-07-03 21:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|5
1688419200000|2023-07-03 21:20:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|5
1688419500000|2023-07-03 21:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.83|6.73|35
1688419800000|2023-07-03 21:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1688420100000|2023-07-03 21:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1688420400000|2023-07-03 21:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1688421300000|2023-07-03 21:55:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1688421600000|2023-07-03 22:00:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|23
1688422200000|2023-07-03 22:10:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1688422500000|2023-07-03 22:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|5
1688423400000|2023-07-03 22:30:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|12
1688423700000|2023-07-03 22:35:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|3
1688424300000|2023-07-03 22:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|9
1688424600000|2023-07-03 22:50:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|2
1688424900000|2023-07-03 22:55:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|2
1688425200000|2023-07-03 23:00:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|12
1688425500000|2023-07-03 23:05:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1688426100000|2023-07-03 23:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|24
1688426400000|2023-07-03 23:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1688426700000|2023-07-03 23:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1688427000000|2023-07-03 23:30:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|2
1688427300000|2023-07-03 23:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|2
1688427600000|2023-07-03 23:40:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|11
1688427900000|2023-07-03 23:45:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|2
1688428200000|2023-07-03 23:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1688428500000|2023-07-03 23:55:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1688428800000|2023-07-04 00:00:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|6
1688429100000|2023-07-04 00:05:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|30
1688429400000|2023-07-04 00:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|26
1688429700000|2023-07-04 00:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|37
1688430000000|2023-07-04 00:20:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|27
1688430900000|2023-07-04 00:35:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1688431200000|2023-07-04 00:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1688431500000|2023-07-04 00:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1688431800000|2023-07-04 00:50:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|31
1688432100000|2023-07-04 00:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|26
1688432400000|2023-07-04 01:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1688432700000|2023-07-04 01:05:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|19
1688433000000|2023-07-04 01:10:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|26
1688433300000|2023-07-04 01:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|14
1688433600000|2023-07-04 01:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|8
1688433900000|2023-07-04 01:25:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|5
1688434200000|2023-07-04 01:30:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|2
1688434500000|2023-07-04 01:35:00|6.87|6.77|6.87|6.77|6.89|6.79|6.87|6.77|29
1688434800000|2023-07-04 01:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|34
1688435100000|2023-07-04 01:45:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1688435400000|2023-07-04 01:50:00|6.85|6.75|6.86|6.76|6.86|6.76|6.83|6.73|20
1688435700000|2023-07-04 01:55:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|51
1688436000000|2023-07-04 02:00:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|44
1688436300000|2023-07-04 02:05:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|29
1688436600000|2023-07-04 02:10:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|12
1688436900000|2023-07-04 02:15:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|26
1688437200000|2023-07-04 02:20:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1688437500000|2023-07-04 02:25:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1688437800000|2023-07-04 02:30:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|10
1688438100000|2023-07-04 02:35:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|27
1688438400000|2023-07-04 02:40:00|6.89|6.79|6.91|6.81|6.92|6.82|6.89|6.79|45
1688438700000|2023-07-04 02:45:00|6.92|6.82|6.99|6.89|6.99|6.89|6.91|6.81|60
1688439000000|2023-07-04 02:50:00|6.98|6.88|6.96|6.86|7.03|6.93|6.96|6.86|121
1688439300000|2023-07-04 02:55:00|6.97|6.87|7|6.9|7.01|6.91|6.96|6.86|52
1688439600000|2023-07-04 03:00:00|6.99|6.89|6.96|6.86|7.01|6.91|6.95|6.85|48
1688439900000|2023-07-04 03:05:00|6.97|6.87|6.94|6.84|6.97|6.87|6.94|6.84|22
1688440200000|2023-07-04 03:10:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|32
1688440500000|2023-07-04 03:15:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|42
1688440800000|2023-07-04 03:20:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|18
1688441100000|2023-07-04 03:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|53
1688441400000|2023-07-04 03:30:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|30
1688441700000|2023-07-04 03:35:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|4
1688442000000|2023-07-04 03:40:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|5
1688442300000|2023-07-04 03:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|19
1688442600000|2023-07-04 03:50:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|11
1688442900000|2023-07-04 03:55:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|26
1688443200000|2023-07-04 04:00:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|8
1688443500000|2023-07-04 04:05:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|10
1688443800000|2023-07-04 04:10:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|10
1688444100000|2023-07-04 04:15:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|6
1688444400000|2023-07-04 04:20:00|6.91|6.81|6.92|6.82|6.92|6.82|6.89|6.79|12
1688444700000|2023-07-04 04:25:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1688445000000|2023-07-04 04:30:00|6.94|6.84|6.94|6.84|6.94|6.84|6.92|6.82|7
1688445300000|2023-07-04 04:35:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|15
1688445600000|2023-07-04 04:40:00|6.94|6.84|6.91|6.81|6.94|6.84|6.9|6.8|18
1688445900000|2023-07-04 04:45:00|6.9|6.8|6.9|6.8|6.92|6.82|6.88|6.78|27
1688446200000|2023-07-04 04:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|41
1688446500000|2023-07-04 04:55:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|12
1688446800000|2023-07-04 05:00:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|10
1688447100000|2023-07-04 05:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|8
1688447400000|2023-07-04 05:10:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|17
1688447700000|2023-07-04 05:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|23
1688448000000|2023-07-04 05:20:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1688448300000|2023-07-04 05:25:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|6
1688448600000|2023-07-04 05:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|9
1688448900000|2023-07-04 05:35:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|6
1688449200000|2023-07-04 05:40:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|11
1688449500000|2023-07-04 05:45:00|6.89|6.79|6.89|6.79|6.89|6.79|6.87|6.77|15
1688449800000|2023-07-04 05:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|12
1688450100000|2023-07-04 05:55:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|10
1688450400000|2023-07-04 06:00:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|11
1688450700000|2023-07-04 06:05:00|6.89|6.79|6.89|6.79|6.89|6.79|6.87|6.77|31
1688451000000|2023-07-04 06:10:00|6.88|6.78|6.91|6.81|6.92|6.82|6.88|6.78|20
1688451300000|2023-07-04 06:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|19
1688451600000|2023-07-04 06:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|11
1688451900000|2023-07-04 06:25:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|27
1688452200000|2023-07-04 06:30:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|2
1688452800000|2023-07-04 06:40:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|24
1688453100000|2023-07-04 06:45:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|19
1688453400000|2023-07-04 06:50:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|20
1688453700000|2023-07-04 06:55:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|45
1688454000000|2023-07-04 07:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|27
1688454300000|2023-07-04 07:05:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1688454600000|2023-07-04 07:10:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|19
1688454900000|2023-07-04 07:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1688455200000|2023-07-04 07:20:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1688455500000|2023-07-04 07:25:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|23
1688455800000|2023-07-04 07:30:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1688456100000|2023-07-04 07:35:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1688456400000|2023-07-04 07:40:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1688456700000|2023-07-04 07:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|7
1688457000000|2023-07-04 07:50:00|6.88|6.78|6.86|6.76|6.88|6.78|6.85|6.75|21
1688457300000|2023-07-04 07:55:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|16
1688457600000|2023-07-04 08:00:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|11
1688457900000|2023-07-04 08:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|18
1688458200000|2023-07-04 08:10:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|14
1688458500000|2023-07-04 08:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|4
1688458800000|2023-07-04 08:20:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|31
1688459400000|2023-07-04 08:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|9
1688459700000|2023-07-04 08:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1688460000000|2023-07-04 08:40:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|11
1688460300000|2023-07-04 08:45:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|5
1688460600000|2023-07-04 08:50:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|34
1688460900000|2023-07-04 08:55:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|46
1688461200000|2023-07-04 09:00:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|38
1688461500000|2023-07-04 09:05:00|6.83|6.73|6.86|6.76|6.86|6.76|6.82|6.72|42
1688461800000|2023-07-04 09:10:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|5
1688462100000|2023-07-04 09:15:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|39
1688462400000|2023-07-04 09:20:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|48
1688463300000|2023-07-04 09:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|6
1688463600000|2023-07-04 09:40:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|17
1688463900000|2023-07-04 09:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|24
1688464200000|2023-07-04 09:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|10
1688464500000|2023-07-04 09:55:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|7
1688464800000|2023-07-04 10:00:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|45
1688465100000|2023-07-04 10:05:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|35
1688465400000|2023-07-04 10:10:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|11
1688465700000|2023-07-04 10:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|36
1688466000000|2023-07-04 10:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|14
1688466300000|2023-07-04 10:25:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|18
1688466600000|2023-07-04 10:30:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|57
1688466900000|2023-07-04 10:35:00|6.87|6.77|6.85|6.75|6.88|6.78|6.85|6.75|35
1688467200000|2023-07-04 10:40:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|24
1688467500000|2023-07-04 10:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|72
1688467800000|2023-07-04 10:50:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|41
1688468100000|2023-07-04 10:55:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1688468400000|2023-07-04 11:00:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|22
1688468700000|2023-07-04 11:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|24
1688469300000|2023-07-04 11:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|20
1688469900000|2023-07-04 11:25:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|9
1688470200000|2023-07-04 11:30:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|16
1688471100000|2023-07-04 11:45:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|11
1688471400000|2023-07-04 11:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|37
1688471700000|2023-07-04 11:55:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|9
1688472000000|2023-07-04 12:00:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|15
1688472300000|2023-07-04 12:05:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|14
1688472600000|2023-07-04 12:10:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|12
1688472900000|2023-07-04 12:15:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|10
1688473200000|2023-07-04 12:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|33
1688473500000|2023-07-04 12:25:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|16
1688473800000|2023-07-04 12:30:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|12
1688474100000|2023-07-04 12:35:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|30
1688474400000|2023-07-04 12:40:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|5
1688474700000|2023-07-04 12:45:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|10
1688475000000|2023-07-04 12:50:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|26
1688475300000|2023-07-04 12:55:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|32
1688475600000|2023-07-04 13:00:00|6.93|6.83|6.96|6.86|6.96|6.86|6.92|6.82|24
1688475900000|2023-07-04 13:05:00|6.97|6.87|6.95|6.85|6.97|6.87|6.93|6.83|76
1688476200000|2023-07-04 13:10:00|6.94|6.84|6.91|6.81|6.94|6.84|6.91|6.81|30
1688476500000|2023-07-04 13:15:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|41
1688476800000|2023-07-04 13:20:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|33
1688477100000|2023-07-04 13:25:00|6.92|6.82|6.96|6.86|6.96|6.86|6.92|6.82|49
1688477400000|2023-07-04 13:30:00|6.95|6.85|6.96|6.86|6.96|6.86|6.92|6.82|66
1688477700000|2023-07-04 13:35:00|6.97|6.87|7.03|6.93|7.05|6.95|6.97|6.87|107
1688478000000|2023-07-04 13:40:00|7.04|6.94|7.05|6.95|7.12|7.02|7.03|6.93|158
1688478300000|2023-07-04 13:45:00|7.06|6.96|7.06|6.96|7.1|7|7.02|6.92|120
1688478600000|2023-07-04 13:50:00|7.07|6.97|7.02|6.92|7.08|6.98|7.01|6.91|100
1688478900000|2023-07-04 13:55:00|7.03|6.93|7.01|6.91|7.03|6.93|7|6.9|33
1688479200000|2023-07-04 14:00:00|7|6.9|6.98|6.88|7.01|6.91|6.97|6.87|29
1688479500000|2023-07-04 14:05:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|24
1688479800000|2023-07-04 14:10:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|12
1688480100000|2023-07-04 14:15:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|52
1688480400000|2023-07-04 14:20:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|18
1688480700000|2023-07-04 14:25:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|19
1688481000000|2023-07-04 14:30:00|7|6.9|7.02|6.92|7.02|6.92|6.99|6.89|73
1688481300000|2023-07-04 14:35:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|32
1688481600000|2023-07-04 14:40:00|7.01|6.91|7|6.9|7.02|6.92|6.99|6.89|66
1688481900000|2023-07-04 14:45:00|6.99|6.89|7.03|6.93|7.03|6.93|6.99|6.89|15
1688482200000|2023-07-04 14:50:00|7.04|6.94|7.02|6.92|7.05|6.95|7.01|6.91|57
1688482500000|2023-07-04 14:55:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|54
1688482800000|2023-07-04 15:00:00|7.03|6.93|7.07|6.97|7.07|6.97|7.03|6.93|43
1688483100000|2023-07-04 15:05:00|7.08|6.98|7.05|6.95|7.12|7.02|7.05|6.95|148
1688483400000|2023-07-04 15:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.02|6.92|85
1688483700000|2023-07-04 15:15:00|7.05|6.95|7.03|6.93|7.06|6.96|7.03|6.93|33
1688484000000|2023-07-04 15:20:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|29
1688484300000|2023-07-04 15:25:00|7.05|6.95|7.08|6.98|7.08|6.98|7.05|6.95|54
1688484600000|2023-07-04 15:30:00|7.07|6.97|7.1|7|7.1|7|7.07|6.97|56
1688484900000|2023-07-04 15:35:00|7.11|7.01|7.07|6.97|7.15|7.05|7.04|6.94|135
1688485200000|2023-07-04 15:40:00|7.06|6.96|7.1|7|7.12|7.02|7.04|6.94|129
1688485500000|2023-07-04 15:45:00|7.11|7.01|7.08|6.98|7.12|7.02|7.08|6.98|136
1688485800000|2023-07-04 15:50:00|7.09|6.99|7.13|7.03|7.14|7.04|7.09|6.99|65
1688486100000|2023-07-04 15:55:00|7.12|7.02|7.09|6.99|7.13|7.03|7.08|6.98|96
1688486400000|2023-07-04 16:00:00|7.08|6.98|7.06|6.96|7.09|6.99|7.06|6.96|111
1688486700000|2023-07-04 16:05:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|76
1688487000000|2023-07-04 16:10:00|7.05|6.95|7.03|6.93|7.06|6.96|7.03|6.93|53
1688487300000|2023-07-04 16:15:00|7.04|6.94|7.06|6.96|7.08|6.98|7.04|6.94|89
1688487600000|2023-07-04 16:20:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|92
1688487900000|2023-07-04 16:25:00|7.07|6.97|7.08|6.98|7.1|7|7.07|6.97|122
1688488200000|2023-07-04 16:30:00|7.09|6.99|7.11|7.01|7.12|7.02|7.09|6.99|55
1688488500000|2023-07-04 16:35:00|7.12|7.02|7.15|7.05|7.15|7.05|7.11|7.01|78
1688488800000|2023-07-04 16:40:00|7.14|7.04|7.14|7.04|7.16|7.06|7.12|7.02|69
1688489100000|2023-07-04 16:45:00|7.13|7.03|7.11|7.01|7.14|7.04|7.08|6.98|129
1688489400000|2023-07-04 16:50:00|7.1|7|7.15|7.05|7.16|7.06|7.1|7|136
1688489700000|2023-07-04 16:55:00|7.14|7.04|7.21|7.11|7.23|7.13|7.13|7.03|110
1688490000000|2023-07-04 17:00:00|7.2|7.1|7.2|7.1|7.24|7.14|7.16|7.06|159
1688490300000|2023-07-04 17:05:00|7.19|7.09|7.15|7.05|7.2|7.1|7.15|7.05|121
1688490600000|2023-07-04 17:10:00|7.16|7.06|7.13|7.03|7.16|7.06|7.13|7.03|96
1688490900000|2023-07-04 17:15:00|7.14|7.04|7.12|7.02|7.15|7.05|7.12|7.02|41
1688491200000|2023-07-04 17:20:00|7.11|7.01|7.11|7.01|7.13|7.03|7.11|7.01|53
1688491500000|2023-07-04 17:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|33
1688491800000|2023-07-04 17:30:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|48
1688492100000|2023-07-04 17:35:00|7.09|6.99|7.05|6.95|7.1|7|7.02|6.92|85
1688492400000|2023-07-04 17:40:00|7.04|6.94|7.05|6.95|7.07|6.97|7.03|6.93|92
1688492700000|2023-07-04 17:45:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|17
1688493000000|2023-07-04 17:50:00|7.07|6.97|7.06|6.96|7.07|6.97|7.04|6.94|52
1688493300000|2023-07-04 17:55:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|41
1688493600000|2023-07-04 18:00:00|7.04|6.94|7.03|6.93|7.05|6.95|7.01|6.91|78
1688493900000|2023-07-04 18:05:00|7.04|6.94|7.02|6.92|7.04|6.94|7.01|6.91|73
1688494200000|2023-07-04 18:10:00|7.01|6.91|7|6.9|7.02|6.92|6.99|6.89|44
1688494500000|2023-07-04 18:15:00|7.01|6.91|7|6.9|7.03|6.93|7|6.9|42
1688494800000|2023-07-04 18:20:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|70
1688495100000|2023-07-04 18:25:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|39
1688495400000|2023-07-04 18:30:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|9
1688495700000|2023-07-04 18:35:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|34
1688496000000|2023-07-04 18:40:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|16
1688496300000|2023-07-04 18:45:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|16
1688496600000|2023-07-04 18:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|18
1688496900000|2023-07-04 18:55:00|6.97|6.87|6.94|6.84|6.97|6.87|6.93|6.83|28
1688497200000|2023-07-04 19:00:00|6.95|6.85|6.92|6.82|6.95|6.85|6.9|6.8|62
1688497500000|2023-07-04 19:05:00|6.93|6.83|6.9|6.8|6.93|6.83|6.87|6.77|86
1688497800000|2023-07-04 19:10:00|6.89|6.79|6.88|6.78|6.9|6.8|6.85|6.75|54
1688498100000|2023-07-04 19:15:00|6.87|6.77|6.87|6.77|6.89|6.79|6.85|6.75|51
1688498400000|2023-07-04 19:20:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|51
1688498700000|2023-07-04 19:25:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|26
1688499000000|2023-07-04 19:30:00|6.87|6.77|6.9|6.8|6.9|6.8|6.87|6.77|28
1688499300000|2023-07-04 19:35:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|48
1688499600000|2023-07-04 19:40:00|6.89|6.79|6.92|6.82|6.93|6.83|6.89|6.79|26
1688499900000|2023-07-04 19:45:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|73
1688500200000|2023-07-04 19:50:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|15
1688500500000|2023-07-04 19:55:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|55
1688500800000|2023-07-04 20:00:00|6.92|6.82|6.95|6.85|6.95|6.85|6.92|6.82|28
1688501100000|2023-07-04 20:05:00|6.96|6.86|6.97|6.87|6.97|6.87|6.94|6.84|36
1688501400000|2023-07-04 20:10:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|42
1688501700000|2023-07-04 20:15:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|45
1688502000000|2023-07-04 20:20:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|20
1688502300000|2023-07-04 20:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|53
1688502600000|2023-07-04 20:30:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|63
1688502900000|2023-07-04 20:35:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|56
1688503200000|2023-07-04 20:40:00|6.95|6.85|6.95|6.85|6.96|6.86|6.93|6.83|23
1688503500000|2023-07-04 20:45:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|50
1688503800000|2023-07-04 20:50:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|17
1688504100000|2023-07-04 20:55:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|24
1688504400000|2023-07-04 21:00:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|6
1688504700000|2023-07-04 21:05:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|3
1688505300000|2023-07-04 21:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|15
1688505600000|2023-07-04 21:20:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|13
1688506200000|2023-07-04 21:30:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1688506500000|2023-07-04 21:35:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|5
1688506800000|2023-07-04 21:40:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|26
1688507100000|2023-07-04 21:45:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|10
1688507700000|2023-07-04 21:55:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|10
1688508000000|2023-07-04 22:00:00|6.94|6.84|6.93|6.83|6.94|6.84|6.89|6.79|68
1688508300000|2023-07-04 22:05:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|14
1688508600000|2023-07-04 22:10:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|4
1688509200000|2023-07-04 22:20:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|16
1688509800000|2023-07-04 22:30:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|10
1688510100000|2023-07-04 22:35:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|4
1688510400000|2023-07-04 22:40:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|18
1688510700000|2023-07-04 22:45:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|21
1688511000000|2023-07-04 22:50:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|11
1688511300000|2023-07-04 22:55:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|25
1688511600000|2023-07-04 23:00:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|58
1688511900000|2023-07-04 23:05:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|55
1688512200000|2023-07-04 23:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|21
1688512500000|2023-07-04 23:15:00|6.97|6.87|6.96|6.86|6.98|6.88|6.95|6.85|80
1688512800000|2023-07-04 23:20:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|14
1688513100000|2023-07-04 23:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|61
1688513400000|2023-07-04 23:30:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|22
1688513700000|2023-07-04 23:35:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|10
1688514000000|2023-07-04 23:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|66
1688514300000|2023-07-04 23:45:00|6.96|6.86|6.95|6.85|6.97|6.87|6.94|6.84|42
1688514600000|2023-07-04 23:50:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|55
1688514900000|2023-07-04 23:55:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|50
1688515200000|2023-07-05 00:00:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|80
1688515500000|2023-07-05 00:05:00|6.93|6.83|6.93|6.83|6.96|6.86|6.93|6.83|29
1688515800000|2023-07-05 00:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|39
1688516100000|2023-07-05 00:15:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|19
1688516400000|2023-07-05 00:20:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|8
1688516700000|2023-07-05 00:25:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|25
1688517000000|2023-07-05 00:30:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|32
1688517300000|2023-07-05 00:35:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|72
1688517600000|2023-07-05 00:40:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|9
1688517900000|2023-07-05 00:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|13
1688518200000|2023-07-05 00:50:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|19
1688518500000|2023-07-05 00:55:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|31
1688518800000|2023-07-05 01:00:00|6.89|6.79|6.91|6.81|6.92|6.82|6.89|6.79|41
1688519100000|2023-07-05 01:05:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|8
1688519400000|2023-07-05 01:10:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|17
1688519700000|2023-07-05 01:15:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|32
1688520000000|2023-07-05 01:20:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|22
1688520300000|2023-07-05 01:25:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|2
1688520600000|2023-07-05 01:30:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|8
1688520900000|2023-07-05 01:35:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|36
1688521200000|2023-07-05 01:40:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|3
1688521500000|2023-07-05 01:45:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1688521800000|2023-07-05 01:50:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|36
1688522100000|2023-07-05 01:55:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|10
1688522400000|2023-07-05 02:00:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|9
1688522700000|2023-07-05 02:05:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|3
1688523000000|2023-07-05 02:10:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|7
1688523300000|2023-07-05 02:15:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|26
1688523600000|2023-07-05 02:20:00|6.96|6.86|6.96|6.86|6.96|6.86|6.96|6.86|1
1688523900000|2023-07-05 02:25:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|49
1688524200000|2023-07-05 02:30:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|13
1688524500000|2023-07-05 02:35:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|4
1688524800000|2023-07-05 02:40:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|4
1688525100000|2023-07-05 02:45:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|7
1688525400000|2023-07-05 02:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|26
1688526600000|2023-07-05 03:10:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1688526900000|2023-07-05 03:15:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|8
1688527200000|2023-07-05 03:20:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|16
1688527500000|2023-07-05 03:25:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|8
1688528100000|2023-07-05 03:35:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1688528400000|2023-07-05 03:40:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1688529000000|2023-07-05 03:50:00|6.95|6.85|6.97|6.87|6.98|6.88|6.95|6.85|7
1688529300000|2023-07-05 03:55:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|7
1688529600000|2023-07-05 04:00:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1688529900000|2023-07-05 04:05:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|3
1688530200000|2023-07-05 04:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|13
1688530500000|2023-07-05 04:15:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|13
1688530800000|2023-07-05 04:20:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|35
1688531100000|2023-07-05 04:25:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|10
1688531400000|2023-07-05 04:30:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|22
1688531700000|2023-07-05 04:35:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1688532600000|2023-07-05 04:50:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|6
1688533200000|2023-07-05 05:00:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1688533500000|2023-07-05 05:05:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1688533800000|2023-07-05 05:10:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|6
1688534100000|2023-07-05 05:15:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|16
1688534400000|2023-07-05 05:20:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|5
1688534700000|2023-07-05 05:25:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|7
1688535300000|2023-07-05 05:35:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1688535600000|2023-07-05 05:40:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|7
1688535900000|2023-07-05 05:45:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|8
1688536200000|2023-07-05 05:50:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|21
1688536500000|2023-07-05 05:55:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1688536800000|2023-07-05 06:00:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|8
1688537100000|2023-07-05 06:05:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|27
1688537400000|2023-07-05 06:10:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|3
1688537700000|2023-07-05 06:15:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1688538000000|2023-07-05 06:20:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|7
1688538300000|2023-07-05 06:25:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1688538600000|2023-07-05 06:30:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|40
1688539200000|2023-07-05 06:40:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1688539500000|2023-07-05 06:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|9
1688539800000|2023-07-05 06:50:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|2
1688540100000|2023-07-05 06:55:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|3
1688540400000|2023-07-05 07:00:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1688541000000|2023-07-05 07:10:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|26
1688541300000|2023-07-05 07:15:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|4
1688541900000|2023-07-05 07:25:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|6
1688542200000|2023-07-05 07:30:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|2
1688542500000|2023-07-05 07:35:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|20
1688543100000|2023-07-05 07:45:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|12
1688543400000|2023-07-05 07:50:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|2
1688543700000|2023-07-05 07:55:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|22
1688544000000|2023-07-05 08:00:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|15
1688544600000|2023-07-05 08:10:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|38
1688544900000|2023-07-05 08:15:00|6.92|6.82|6.9|6.8|6.92|6.82|6.87|6.77|45
1688545200000|2023-07-05 08:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|25
1688545500000|2023-07-05 08:25:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|17
1688545800000|2023-07-05 08:30:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|24
1688546100000|2023-07-05 08:35:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|9
1688546400000|2023-07-05 08:40:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|23
1688547000000|2023-07-05 08:50:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|3
1688547300000|2023-07-05 08:55:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|14
1688547600000|2023-07-05 09:00:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|7
1688547900000|2023-07-05 09:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1688548200000|2023-07-05 09:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|2
1688548500000|2023-07-05 09:15:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|7
1688548800000|2023-07-05 09:20:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|2
1688549100000|2023-07-05 09:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1688549400000|2023-07-05 09:30:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|3
1688550000000|2023-07-05 09:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.84|6.74|18
1688550300000|2023-07-05 09:45:00|6.85|6.75|6.85|6.75|6.87|6.77|6.85|6.75|41
1688550600000|2023-07-05 09:50:00|6.84|6.74|6.85|6.75|6.85|6.75|6.82|6.72|30
1688550900000|2023-07-05 09:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|10
1688551200000|2023-07-05 10:00:00|6.84|6.74|6.86|6.76|6.86|6.76|6.83|6.73|23
1688551500000|2023-07-05 10:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.83|6.73|20
1688551800000|2023-07-05 10:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|8
1688552100000|2023-07-05 10:15:00|6.83|6.73|6.86|6.76|6.86|6.76|6.83|6.73|16
1688552400000|2023-07-05 10:20:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|10
1688552700000|2023-07-05 10:25:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|12
1688553000000|2023-07-05 10:30:00|6.85|6.75|6.81|6.71|6.85|6.75|6.8|6.7|41
1688553300000|2023-07-05 10:35:00|6.8|6.7|6.7|6.6|6.81|6.71|6.63|6.53|192
1688553600000|2023-07-05 10:40:00|6.69|6.59|6.73|6.63|6.74|6.64|6.66|6.56|107
1688553900000|2023-07-05 10:45:00|6.72|6.62|6.74|6.64|6.75|6.65|6.71|6.61|61
1688554200000|2023-07-05 10:50:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|8
1688554500000|2023-07-05 10:55:00|6.73|6.63|6.71|6.61|6.74|6.64|6.69|6.59|33
1688554800000|2023-07-05 11:00:00|6.7|6.6|6.74|6.64|6.74|6.64|6.69|6.59|85
1688555100000|2023-07-05 11:05:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|27
1688555400000|2023-07-05 11:10:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|2
1688555700000|2023-07-05 11:15:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|22
1688556000000|2023-07-05 11:20:00|6.76|6.66|6.74|6.64|6.76|6.66|6.74|6.64|5
1688556600000|2023-07-05 11:30:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|35
1688556900000|2023-07-05 11:35:00|6.72|6.62|6.74|6.64|6.74|6.64|6.71|6.61|35
1688557200000|2023-07-05 11:40:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|12
1688557500000|2023-07-05 11:45:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|6
1688557800000|2023-07-05 11:50:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|24
1688558100000|2023-07-05 11:55:00|6.71|6.61|6.7|6.6|6.72|6.62|6.69|6.59|12
1688558400000|2023-07-05 12:00:00|6.69|6.59|6.7|6.6|6.71|6.61|6.67|6.57|34
1688558700000|2023-07-05 12:05:00|6.71|6.61|6.69|6.59|6.71|6.61|6.66|6.56|71
1688559000000|2023-07-05 12:10:00|6.7|6.6|6.67|6.57|6.7|6.6|6.66|6.56|38
1688559300000|2023-07-05 12:15:00|6.68|6.58|6.69|6.59|6.7|6.6|6.66|6.56|58
1688559600000|2023-07-05 12:20:00|6.7|6.6|6.72|6.62|6.72|6.62|6.69|6.59|53
1688559900000|2023-07-05 12:25:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|30
1688560200000|2023-07-05 12:30:00|6.71|6.61|6.72|6.62|6.73|6.63|6.7|6.6|14
1688560800000|2023-07-05 12:40:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|11
1688561100000|2023-07-05 12:45:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|53
1688561400000|2023-07-05 12:50:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|34
1688561700000|2023-07-05 12:55:00|6.71|6.61|6.7|6.6|6.72|6.62|6.68|6.58|48
1688562000000|2023-07-05 13:00:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|73
1688562300000|2023-07-05 13:05:00|6.7|6.6|6.72|6.62|6.73|6.63|6.7|6.6|33
1688562600000|2023-07-05 13:10:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|6
1688562900000|2023-07-05 13:15:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|16
1688563200000|2023-07-05 13:20:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|11
1688563500000|2023-07-05 13:25:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|15
1688563800000|2023-07-05 13:30:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|13
1688564100000|2023-07-05 13:35:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1688564400000|2023-07-05 13:40:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|5
1688564700000|2023-07-05 13:45:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|3
1688565300000|2023-07-05 13:55:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|2
1688565600000|2023-07-05 14:00:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1688565900000|2023-07-05 14:05:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|28
1688566200000|2023-07-05 14:10:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|3
1688566500000|2023-07-05 14:15:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|2
1688566800000|2023-07-05 14:20:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1688567100000|2023-07-05 14:25:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|2
1688567400000|2023-07-05 14:30:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|3
1688567700000|2023-07-05 14:35:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|23
1688568000000|2023-07-05 14:40:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|11
1688568300000|2023-07-05 14:45:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|46
1688568600000|2023-07-05 14:50:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|46
1688568900000|2023-07-05 14:55:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|4
1688569200000|2023-07-05 15:00:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1688569500000|2023-07-05 15:05:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|42
1688569800000|2023-07-05 15:10:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|17
1688570100000|2023-07-05 15:15:00|6.71|6.61|6.7|6.6|6.71|6.61|6.68|6.58|62
1688570400000|2023-07-05 15:20:00|6.69|6.59|6.69|6.59|6.7|6.6|6.67|6.57|79
1688570700000|2023-07-05 15:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|27
1688571000000|2023-07-05 15:30:00|6.67|6.57|6.65|6.55|6.68|6.58|6.62|6.52|113
1688571300000|2023-07-05 15:35:00|6.66|6.56|6.64|6.54|6.66|6.56|6.61|6.51|69
1688571600000|2023-07-05 15:40:00|6.63|6.53|6.65|6.55|6.65|6.55|6.62|6.52|43
1688571900000|2023-07-05 15:45:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|46
1688572200000|2023-07-05 15:50:00|6.66|6.56|6.67|6.57|6.68|6.58|6.65|6.55|6
1688572500000|2023-07-05 15:55:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|17
1688572800000|2023-07-05 16:00:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|50
1688573100000|2023-07-05 16:05:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|19
1688573400000|2023-07-05 16:10:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|4
1688573700000|2023-07-05 16:15:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|44
1688574000000|2023-07-05 16:20:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|40
1688574300000|2023-07-05 16:25:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|57
1688574600000|2023-07-05 16:30:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|23
1688574900000|2023-07-05 16:35:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|21
1688575200000|2023-07-05 16:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|8
1688575500000|2023-07-05 16:45:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|23
1688575800000|2023-07-05 16:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|15
1688576100000|2023-07-05 16:55:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|13
1688576400000|2023-07-05 17:00:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|42
1688576700000|2023-07-05 17:05:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|27
1688577000000|2023-07-05 17:10:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|50
1688577600000|2023-07-05 17:20:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|15
1688577900000|2023-07-05 17:25:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|39
1688578200000|2023-07-05 17:30:00|6.77|6.67|6.75|6.65|6.77|6.67|6.75|6.65|9
1688578500000|2023-07-05 17:35:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|17
1688578800000|2023-07-05 17:40:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|20
1688579100000|2023-07-05 17:45:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1688579400000|2023-07-05 17:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|5
1688579700000|2023-07-05 17:55:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|25
1688580000000|2023-07-05 18:00:00|6.74|6.64|6.73|6.63|6.76|6.66|6.73|6.63|32
1688580300000|2023-07-05 18:05:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|25
1688580600000|2023-07-05 18:10:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|28
1688580900000|2023-07-05 18:15:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|3
1688581200000|2023-07-05 18:20:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|13
1688581800000|2023-07-05 18:30:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|15
1688582100000|2023-07-05 18:35:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|5
1688582400000|2023-07-05 18:40:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|3
1688582700000|2023-07-05 18:45:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|16
1688583000000|2023-07-05 18:50:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|6
1688583600000|2023-07-05 19:00:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|22
1688584200000|2023-07-05 19:10:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|5
1688584500000|2023-07-05 19:15:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|8
1688584800000|2023-07-05 19:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|2
1688585700000|2023-07-05 19:35:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|2
1688586000000|2023-07-05 19:40:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|15
1688586300000|2023-07-05 19:45:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|9
1688586600000|2023-07-05 19:50:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|35
1688586900000|2023-07-05 19:55:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|27
1688587200000|2023-07-05 20:00:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|25
1688587500000|2023-07-05 20:05:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|43
1688587800000|2023-07-05 20:10:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|35
1688588100000|2023-07-05 20:15:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|14
1688588400000|2023-07-05 20:20:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|14
1688588700000|2023-07-05 20:25:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|34
1688589000000|2023-07-05 20:30:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|40
1688589300000|2023-07-05 20:35:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1688589600000|2023-07-05 20:40:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|8
1688589900000|2023-07-05 20:45:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1688590200000|2023-07-05 20:50:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|37
1688590500000|2023-07-05 20:55:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|13
1688590800000|2023-07-05 21:00:00|6.74|6.64|6.74|6.64|6.74|6.64|6.74|6.64|1
1688592300000|2023-07-05 21:25:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|103
1688592900000|2023-07-05 21:35:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|13
1688593200000|2023-07-05 21:40:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|6
1688593500000|2023-07-05 21:45:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1688593800000|2023-07-05 21:50:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|5
1688594100000|2023-07-05 21:55:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|3
1688594400000|2023-07-05 22:00:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|10
1688594700000|2023-07-05 22:05:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|15
1688595000000|2023-07-05 22:10:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|12
1688595300000|2023-07-05 22:15:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|19
1688595600000|2023-07-05 22:20:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|38
1688595900000|2023-07-05 22:25:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|49
1688596200000|2023-07-05 22:30:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|24
1688596500000|2023-07-05 22:35:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|32
1688597100000|2023-07-05 22:45:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|2
1688597700000|2023-07-05 22:55:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|8
1688598000000|2023-07-05 23:00:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|27
1688598300000|2023-07-05 23:05:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|9
1688598600000|2023-07-05 23:10:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|33
1688598900000|2023-07-05 23:15:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|13
1688599500000|2023-07-05 23:25:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|8
1688599800000|2023-07-05 23:30:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|16
1688600100000|2023-07-05 23:35:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|3
1688600400000|2023-07-05 23:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|29
1688600700000|2023-07-05 23:45:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|14
1688601000000|2023-07-05 23:50:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|28
1688601300000|2023-07-05 23:55:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|3
1688601600000|2023-07-06 00:00:00|6.74|6.64|6.74|6.64|6.74|6.64|6.74|6.64|1
1688601900000|2023-07-06 00:05:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|10
1688602500000|2023-07-06 00:15:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|12
1688602800000|2023-07-06 00:20:00|6.75|6.65|6.77|6.67|6.77|6.67|6.74|6.64|11
1688603100000|2023-07-06 00:25:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|24
1688603400000|2023-07-06 00:30:00|6.76|6.66|6.74|6.64|6.76|6.66|6.74|6.64|19
1688603700000|2023-07-06 00:35:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|6
1688604000000|2023-07-06 00:40:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|22
1688604300000|2023-07-06 00:45:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|5
1688604600000|2023-07-06 00:50:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|12
1688604900000|2023-07-06 00:55:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|42
1688605200000|2023-07-06 01:00:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|22
1688605500000|2023-07-06 01:05:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|8
1688605800000|2023-07-06 01:10:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|8
1688606100000|2023-07-06 01:15:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|25
1688606400000|2023-07-06 01:20:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|40
1688606700000|2023-07-06 01:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|73
1688607000000|2023-07-06 01:30:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|18
1688607300000|2023-07-06 01:35:00|6.72|6.62|6.72|6.62|6.72|6.62|6.69|6.59|65
1688607600000|2023-07-06 01:40:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|13
1688607900000|2023-07-06 01:45:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|29
1688608200000|2023-07-06 01:50:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|8
1688608500000|2023-07-06 01:55:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|5
1688608800000|2023-07-06 02:00:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|56
1688609100000|2023-07-06 02:05:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|14
1688609400000|2023-07-06 02:10:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|6
1688609700000|2023-07-06 02:15:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|7
1688610000000|2023-07-06 02:20:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|9
1688610300000|2023-07-06 02:25:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|29
1688610600000|2023-07-06 02:30:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|10
1688611200000|2023-07-06 02:40:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|22
1688611500000|2023-07-06 02:45:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|5
1688611800000|2023-07-06 02:50:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|23
1688612100000|2023-07-06 02:55:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1688612400000|2023-07-06 03:00:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|6
1688612700000|2023-07-06 03:05:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|10
1688613000000|2023-07-06 03:10:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|17
1688613300000|2023-07-06 03:15:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|5
1688613600000|2023-07-06 03:20:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|32
1688613900000|2023-07-06 03:25:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|42
1688614200000|2023-07-06 03:30:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|31
1688614500000|2023-07-06 03:35:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|17
1688615100000|2023-07-06 03:45:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|6
1688616000000|2023-07-06 04:00:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|12
1688616600000|2023-07-06 04:10:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|30
1688616900000|2023-07-06 04:15:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|7
1688617500000|2023-07-06 04:25:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|14
1688617800000|2023-07-06 04:30:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|34
1688618100000|2023-07-06 04:35:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|3
1688618700000|2023-07-06 04:45:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|3
1688619900000|2023-07-06 05:05:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|36
1688620200000|2023-07-06 05:10:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|5
1688620500000|2023-07-06 05:15:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|4
1688621400000|2023-07-06 05:30:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|19
1688621700000|2023-07-06 05:35:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|6
1688622000000|2023-07-06 05:40:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|25
1688622300000|2023-07-06 05:45:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|16
1688622600000|2023-07-06 05:50:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|20
1688622900000|2023-07-06 05:55:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|16
1688623200000|2023-07-06 06:00:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|14
1688623500000|2023-07-06 06:05:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|4
1688623800000|2023-07-06 06:10:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|10
1688624100000|2023-07-06 06:15:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|24
1688624400000|2023-07-06 06:20:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|48
1688624700000|2023-07-06 06:25:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|32
1688625000000|2023-07-06 06:30:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|45
1688625600000|2023-07-06 06:40:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|23
1688625900000|2023-07-06 06:45:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|24
1688626200000|2023-07-06 06:50:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|8
1688626500000|2023-07-06 06:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|42
1688626800000|2023-07-06 07:00:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|13
1688627100000|2023-07-06 07:05:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|28
1688627400000|2023-07-06 07:10:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|34
1688627700000|2023-07-06 07:15:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|12
1688628000000|2023-07-06 07:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|17
1688628300000|2023-07-06 07:25:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|6
1688628600000|2023-07-06 07:30:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|13
1688628900000|2023-07-06 07:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|6
1688629200000|2023-07-06 07:40:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|8
1688629500000|2023-07-06 07:45:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|21
1688629800000|2023-07-06 07:50:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|9
1688630100000|2023-07-06 07:55:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|15
1688630400000|2023-07-06 08:00:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|12
1688630700000|2023-07-06 08:05:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|65
1688631000000|2023-07-06 08:10:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|30
1688631600000|2023-07-06 08:20:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|10
1688631900000|2023-07-06 08:25:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|28
1688632200000|2023-07-06 08:30:00|6.83|6.73|6.84|6.74|6.85|6.75|6.82|6.72|8
1688632500000|2023-07-06 08:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|13
1688632800000|2023-07-06 08:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|13
1688633100000|2023-07-06 08:45:00|6.85|6.75|6.88|6.78|6.88|6.78|6.85|6.75|14
1688633400000|2023-07-06 08:50:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|10
1688633700000|2023-07-06 08:55:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|5
1688634000000|2023-07-06 09:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|38
1688634300000|2023-07-06 09:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|12
1688634600000|2023-07-06 09:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|24
1688634900000|2023-07-06 09:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|3
1688635500000|2023-07-06 09:25:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|12
1688635800000|2023-07-06 09:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|21
1688636100000|2023-07-06 09:35:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|46
1688636400000|2023-07-06 09:40:00|6.88|6.78|6.86|6.76|6.88|6.78|6.84|6.74|31
1688636700000|2023-07-06 09:45:00|6.87|6.77|6.84|6.74|6.87|6.77|6.83|6.73|40
1688637000000|2023-07-06 09:50:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|68
1688637300000|2023-07-06 09:55:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|6
1688637600000|2023-07-06 10:00:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|26
1688637900000|2023-07-06 10:05:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|3
1688638200000|2023-07-06 10:10:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|4
1688638500000|2023-07-06 10:15:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|6
1688638800000|2023-07-06 10:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|17
1688639100000|2023-07-06 10:25:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|2
1688640000000|2023-07-06 10:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|18
1688640300000|2023-07-06 10:45:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|40
1688640600000|2023-07-06 10:50:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|15
1688641200000|2023-07-06 11:00:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|5
1688641500000|2023-07-06 11:05:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|17
1688643000000|2023-07-06 11:30:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1688643300000|2023-07-06 11:35:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1688643600000|2023-07-06 11:40:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1688643900000|2023-07-06 11:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|11
1688644200000|2023-07-06 11:50:00|6.81|6.71|6.74|6.64|6.82|6.72|6.72|6.62|79
1688644500000|2023-07-06 11:55:00|6.75|6.65|6.75|6.65|6.76|6.66|6.7|6.6|78
1688644800000|2023-07-06 12:00:00|6.74|6.64|6.73|6.63|6.76|6.66|6.72|6.62|88
1688645100000|2023-07-06 12:05:00|6.74|6.64|6.7|6.6|6.74|6.64|6.67|6.57|93
1688645400000|2023-07-06 12:10:00|6.69|6.59|6.72|6.62|6.72|6.62|6.69|6.59|40
1688645700000|2023-07-06 12:15:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|60
1688646000000|2023-07-06 12:20:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|48
1688646300000|2023-07-06 12:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.71|6.61|43
1688646600000|2023-07-06 12:30:00|6.72|6.62|6.67|6.57|6.73|6.63|6.66|6.56|114
1688646900000|2023-07-06 12:35:00|6.68|6.58|6.7|6.6|6.7|6.6|6.66|6.56|63
1688647200000|2023-07-06 12:40:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|52
1688647500000|2023-07-06 12:45:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|18
1688647800000|2023-07-06 12:50:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|3
1688648100000|2023-07-06 12:55:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|52
1688648400000|2023-07-06 13:00:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|15
1688648700000|2023-07-06 13:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|10
1688649300000|2023-07-06 13:15:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|8
1688649900000|2023-07-06 13:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|19
1688650200000|2023-07-06 13:30:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|10
1688650500000|2023-07-06 13:35:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|12
1688650800000|2023-07-06 13:40:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|47
1688651100000|2023-07-06 13:45:00|6.67|6.57|6.68|6.58|6.69|6.59|6.66|6.56|38
1688651400000|2023-07-06 13:50:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|14
1688651700000|2023-07-06 13:55:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|29
1688652000000|2023-07-06 14:00:00|6.64|6.54|6.67|6.57|6.67|6.57|6.64|6.54|16
1688652300000|2023-07-06 14:05:00|6.66|6.56|6.61|6.51|6.67|6.57|6.59|6.49|84
1688652600000|2023-07-06 14:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.54|6.44|114
1688652900000|2023-07-06 14:15:00|6.6|6.5|6.59|6.49|6.6|6.5|6.57|6.47|38
1688653200000|2023-07-06 14:20:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|98
1688653500000|2023-07-06 14:25:00|6.58|6.48|6.53|6.43|6.58|6.48|6.52|6.42|146
1688653800000|2023-07-06 14:30:00|6.52|6.42|6.58|6.48|6.58|6.48|6.52|6.42|101
1688654100000|2023-07-06 14:35:00|6.57|6.47|6.55|6.45|6.58|6.48|6.54|6.44|97
1688654400000|2023-07-06 14:40:00|6.54|6.44|6.6|6.5|6.61|6.51|6.54|6.44|63
1688654700000|2023-07-06 14:45:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|68
1688655000000|2023-07-06 14:50:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|25
1688655300000|2023-07-06 14:55:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|40
1688655600000|2023-07-06 15:00:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|27
1688655900000|2023-07-06 15:05:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|70
1688656200000|2023-07-06 15:10:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|19
1688656500000|2023-07-06 15:15:00|6.56|6.46|6.59|6.49|6.59|6.49|6.56|6.46|50
1688656800000|2023-07-06 15:20:00|6.58|6.48|6.6|6.5|6.61|6.51|6.58|6.48|53
1688657100000|2023-07-06 15:25:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|10
1688657400000|2023-07-06 15:30:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|26
1688657700000|2023-07-06 15:35:00|6.59|6.49|6.61|6.51|6.62|6.52|6.59|6.49|63
1688658000000|2023-07-06 15:40:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1688658300000|2023-07-06 15:45:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|14
1688658600000|2023-07-06 15:50:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|51
1688658900000|2023-07-06 15:55:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1688659200000|2023-07-06 16:00:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|13
1688659500000|2023-07-06 16:05:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|68
1688659800000|2023-07-06 16:10:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|14
1688660100000|2023-07-06 16:15:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1688660400000|2023-07-06 16:20:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|15
1688660700000|2023-07-06 16:25:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|41
1688661000000|2023-07-06 16:30:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|29
1688661300000|2023-07-06 16:35:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|36
1688661600000|2023-07-06 16:40:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|8
1688661900000|2023-07-06 16:45:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|36
1688662200000|2023-07-06 16:50:00|6.59|6.49|6.61|6.51|6.61|6.51|6.58|6.48|29
1688662500000|2023-07-06 16:55:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|2
1688662800000|2023-07-06 17:00:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|3
1688663100000|2023-07-06 17:05:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|8
1688663400000|2023-07-06 17:10:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688663700000|2023-07-06 17:15:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|4
1688664000000|2023-07-06 17:20:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|5
1688664300000|2023-07-06 17:25:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|10
1688664600000|2023-07-06 17:30:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|4
1688664900000|2023-07-06 17:35:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|9
1688665500000|2023-07-06 17:45:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|65
1688665800000|2023-07-06 17:50:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|17
1688666100000|2023-07-06 17:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|20
1688666400000|2023-07-06 18:00:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|13
1688666700000|2023-07-06 18:05:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1688667000000|2023-07-06 18:10:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|7
1688667300000|2023-07-06 18:15:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|22
1688667600000|2023-07-06 18:20:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|46
1688667900000|2023-07-06 18:25:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|16
1688668200000|2023-07-06 18:30:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|10
1688668800000|2023-07-06 18:40:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|14
1688669100000|2023-07-06 18:45:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|2
1688669400000|2023-07-06 18:50:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|6
1688669700000|2023-07-06 18:55:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|14
1688670000000|2023-07-06 19:00:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|30
1688670300000|2023-07-06 19:05:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|6
1688670600000|2023-07-06 19:10:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|2
1688670900000|2023-07-06 19:15:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|15
1688671200000|2023-07-06 19:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|16
1688671500000|2023-07-06 19:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|2
1688671800000|2023-07-06 19:30:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|11
1688672100000|2023-07-06 19:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|35
1688672400000|2023-07-06 19:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|8
1688672700000|2023-07-06 19:45:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|21
1688673000000|2023-07-06 19:50:00|6.65|6.55|6.63|6.53|6.65|6.55|6.62|6.52|29
1688673300000|2023-07-06 19:55:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|9
1688673600000|2023-07-06 20:00:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|9
1688673900000|2023-07-06 20:05:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|3
1688674200000|2023-07-06 20:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|2
1688674500000|2023-07-06 20:15:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|3
1688674800000|2023-07-06 20:20:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|20
1688675100000|2023-07-06 20:25:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|5
1688675400000|2023-07-06 20:30:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|13
1688675700000|2023-07-06 20:35:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|16
1688676000000|2023-07-06 20:40:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|3
1688676300000|2023-07-06 20:45:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|5
1688676600000|2023-07-06 20:50:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1688677200000|2023-07-06 21:00:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|9
1688677500000|2023-07-06 21:05:00|6.64|6.54|6.67|6.57|6.67|6.57|6.63|6.53|8
1688677800000|2023-07-06 21:10:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|2
1688678100000|2023-07-06 21:15:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|9
1688678400000|2023-07-06 21:20:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1688678700000|2023-07-06 21:25:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|5
1688679300000|2023-07-06 21:35:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1688679600000|2023-07-06 21:40:00|6.62|6.52|6.61|6.51|6.63|6.53|6.61|6.51|8
1688679900000|2023-07-06 21:45:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|3
1688680500000|2023-07-06 21:55:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|6
1688680800000|2023-07-06 22:00:00|6.63|6.53|6.64|6.54|6.64|6.54|6.61|6.51|18
1688681100000|2023-07-06 22:05:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1688681400000|2023-07-06 22:10:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1688682000000|2023-07-06 22:20:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|20
1688682300000|2023-07-06 22:25:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|5
1688682600000|2023-07-06 22:30:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|17
1688682900000|2023-07-06 22:35:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|7
1688683200000|2023-07-06 22:40:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|15
1688683500000|2023-07-06 22:45:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|6
1688683800000|2023-07-06 22:50:00|6.65|6.55|6.63|6.53|6.65|6.55|6.62|6.52|23
1688684100000|2023-07-06 22:55:00|6.64|6.54|6.64|6.54|6.64|6.54|6.62|6.52|35
1688684400000|2023-07-06 23:00:00|6.63|6.53|6.61|6.51|6.64|6.54|6.6|6.5|35
1688684700000|2023-07-06 23:05:00|6.6|6.5|6.61|6.51|6.62|6.52|6.59|6.49|64
1688685000000|2023-07-06 23:10:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|52
1688685300000|2023-07-06 23:15:00|6.6|6.5|6.59|6.49|6.61|6.51|6.57|6.47|44
1688685600000|2023-07-06 23:20:00|6.58|6.48|6.59|6.49|6.59|6.49|6.56|6.46|54
1688685900000|2023-07-06 23:25:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|14
1688686200000|2023-07-06 23:30:00|6.6|6.5|6.58|6.48|6.6|6.5|6.57|6.47|47
1688686500000|2023-07-06 23:35:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|28
1688686800000|2023-07-06 23:40:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|18
1688687100000|2023-07-06 23:45:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|15
1688687400000|2023-07-06 23:50:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|23
1688687700000|2023-07-06 23:55:00|6.55|6.45|6.54|6.44|6.55|6.45|6.53|6.43|36
1688688000000|2023-07-07 00:00:00|6.55|6.45|6.52|6.42|6.55|6.45|6.46|6.36|140
1688688300000|2023-07-07 00:05:00|6.53|6.43|6.55|6.45|6.55|6.45|6.51|6.41|135
1688688600000|2023-07-07 00:10:00|6.54|6.44|6.58|6.48|6.58|6.48|6.54|6.44|63
1688688900000|2023-07-07 00:15:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|29
1688689200000|2023-07-07 00:20:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|30
1688689500000|2023-07-07 00:25:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|36
1688689800000|2023-07-07 00:30:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|30
1688690100000|2023-07-07 00:35:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|52
1688690400000|2023-07-07 00:40:00|6.54|6.44|6.57|6.47|6.58|6.48|6.53|6.43|44
1688690700000|2023-07-07 00:45:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|42
1688691000000|2023-07-07 00:50:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|68
1688691300000|2023-07-07 00:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|10
1688691600000|2023-07-07 01:00:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|32
1688691900000|2023-07-07 01:05:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|11
1688692200000|2023-07-07 01:10:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|32
1688692500000|2023-07-07 01:15:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|6
1688692800000|2023-07-07 01:20:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|26
1688693100000|2023-07-07 01:25:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|6
1688693400000|2023-07-07 01:30:00|6.59|6.49|6.59|6.49|6.59|6.49|6.57|6.47|9
1688693700000|2023-07-07 01:35:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|20
1688694000000|2023-07-07 01:40:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|39
1688694300000|2023-07-07 01:45:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|17
1688694600000|2023-07-07 01:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|24
1688695200000|2023-07-07 02:00:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|24
1688696100000|2023-07-07 02:15:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|4
1688696400000|2023-07-07 02:20:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|11
1688696700000|2023-07-07 02:25:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|11
1688697000000|2023-07-07 02:30:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|35
1688697300000|2023-07-07 02:35:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|21
1688697600000|2023-07-07 02:40:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1688698200000|2023-07-07 02:50:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|3
1688698500000|2023-07-07 02:55:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|13
1688698800000|2023-07-07 03:00:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|15
1688699100000|2023-07-07 03:05:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1688699400000|2023-07-07 03:10:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|27
1688699700000|2023-07-07 03:15:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|10
1688700000000|2023-07-07 03:20:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|26
1688700300000|2023-07-07 03:25:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|17
1688700600000|2023-07-07 03:30:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|15
1688700900000|2023-07-07 03:35:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|12
1688701200000|2023-07-07 03:40:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|26
1688701500000|2023-07-07 03:45:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|37
1688701800000|2023-07-07 03:50:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|33
1688702400000|2023-07-07 04:00:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1688703000000|2023-07-07 04:10:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|25
1688703300000|2023-07-07 04:15:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|25
1688703600000|2023-07-07 04:20:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|50
1688703900000|2023-07-07 04:25:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|19
1688704200000|2023-07-07 04:30:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|70
1688704500000|2023-07-07 04:35:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|50
1688704800000|2023-07-07 04:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|7
1688705100000|2023-07-07 04:45:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|11
1688705400000|2023-07-07 04:50:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|59
1688705700000|2023-07-07 04:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|18
1688706000000|2023-07-07 05:00:00|6.56|6.46|6.56|6.46|6.56|6.46|6.56|6.46|1
1688706300000|2023-07-07 05:05:00|6.55|6.45|6.56|6.46|6.57|6.47|6.55|6.45|50
1688706600000|2023-07-07 05:10:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|3
1688706900000|2023-07-07 05:15:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|10
1688707200000|2023-07-07 05:20:00|6.58|6.48|6.61|6.51|6.62|6.52|6.58|6.48|18
1688707500000|2023-07-07 05:25:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|53
1688707800000|2023-07-07 05:30:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|4
1688708100000|2023-07-07 05:35:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688708400000|2023-07-07 05:40:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|34
1688708700000|2023-07-07 05:45:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|28
1688709000000|2023-07-07 05:50:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|41
1688709300000|2023-07-07 05:55:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1688709600000|2023-07-07 06:00:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|8
1688709900000|2023-07-07 06:05:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|26
1688710500000|2023-07-07 06:15:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|16
1688710800000|2023-07-07 06:20:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|26
1688711100000|2023-07-07 06:25:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|39
1688711400000|2023-07-07 06:30:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1688712000000|2023-07-07 06:40:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|12
1688712300000|2023-07-07 06:45:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|25
1688712900000|2023-07-07 06:55:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|6
1688713200000|2023-07-07 07:00:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|8
1688713500000|2023-07-07 07:05:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|8
1688713800000|2023-07-07 07:10:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|16
1688714100000|2023-07-07 07:15:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|3
1688714400000|2023-07-07 07:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|3
1688714700000|2023-07-07 07:25:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|13
1688715000000|2023-07-07 07:30:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|21
1688715300000|2023-07-07 07:35:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|21
1688715600000|2023-07-07 07:40:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|7
1688715900000|2023-07-07 07:45:00|6.6|6.5|6.57|6.47|6.6|6.5|6.57|6.47|34
1688716200000|2023-07-07 07:50:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|13
1688716500000|2023-07-07 07:55:00|6.57|6.47|6.57|6.47|6.58|6.48|6.55|6.45|17
1688716800000|2023-07-07 08:00:00|6.58|6.48|6.57|6.47|6.58|6.48|6.55|6.45|38
1688717100000|2023-07-07 08:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|9
1688717400000|2023-07-07 08:10:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|49
1688717700000|2023-07-07 08:15:00|6.6|6.5|6.58|6.48|6.6|6.5|6.57|6.47|43
1688718000000|2023-07-07 08:20:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|3
1688718600000|2023-07-07 08:30:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|38
1688718900000|2023-07-07 08:35:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|10
1688719200000|2023-07-07 08:40:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|50
1688719500000|2023-07-07 08:45:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1688719800000|2023-07-07 08:50:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|3
1688720100000|2023-07-07 08:55:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|4
1688720400000|2023-07-07 09:00:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|3
1688721000000|2023-07-07 09:10:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|30
1688721300000|2023-07-07 09:15:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|9
1688721600000|2023-07-07 09:20:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|9
1688721900000|2023-07-07 09:25:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|10
1688722200000|2023-07-07 09:30:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|12
1688722800000|2023-07-07 09:40:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|11
1688723100000|2023-07-07 09:45:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1688723700000|2023-07-07 09:55:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1688724000000|2023-07-07 10:00:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|3
1688724600000|2023-07-07 10:10:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1688725500000|2023-07-07 10:25:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|23
1688725800000|2023-07-07 10:30:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|8
1688726100000|2023-07-07 10:35:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|8
1688726400000|2023-07-07 10:40:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1688726700000|2023-07-07 10:45:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|4
1688727000000|2023-07-07 10:50:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1688727600000|2023-07-07 11:00:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|9
1688727900000|2023-07-07 11:05:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1688728500000|2023-07-07 11:15:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1688728800000|2023-07-07 11:20:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|10
1688729100000|2023-07-07 11:25:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|23
1688729400000|2023-07-07 11:30:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|11
1688729700000|2023-07-07 11:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|18
1688730000000|2023-07-07 11:40:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|3
1688730300000|2023-07-07 11:45:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|15
1688730600000|2023-07-07 11:50:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|2
1688730900000|2023-07-07 11:55:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|55
1688731200000|2023-07-07 12:00:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|43
1688731500000|2023-07-07 12:05:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1688731800000|2023-07-07 12:10:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|14
1688732100000|2023-07-07 12:15:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|6
1688732400000|2023-07-07 12:20:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|15
1688732700000|2023-07-07 12:25:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|35
1688733000000|2023-07-07 12:30:00|6.56|6.46|6.61|6.51|6.62|6.52|6.55|6.45|96
1688733300000|2023-07-07 12:35:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|29
1688733600000|2023-07-07 12:40:00|6.59|6.49|6.58|6.48|6.6|6.5|6.54|6.44|84
1688733900000|2023-07-07 12:45:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|34
1688734200000|2023-07-07 12:50:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|36
1688734500000|2023-07-07 12:55:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|9
1688734800000|2023-07-07 13:00:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|12
1688735100000|2023-07-07 13:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|11
1688735400000|2023-07-07 13:10:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|3
1688735700000|2023-07-07 13:15:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|12
1688736000000|2023-07-07 13:20:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1688736300000|2023-07-07 13:25:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1688736600000|2023-07-07 13:30:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|16
1688736900000|2023-07-07 13:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|6
1688737200000|2023-07-07 13:40:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|8
1688737500000|2023-07-07 13:45:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|23
1688737800000|2023-07-07 13:50:00|6.6|6.5|6.62|6.52|6.63|6.53|6.6|6.5|51
1688738100000|2023-07-07 13:55:00|6.61|6.51|6.63|6.53|6.63|6.53|6.61|6.51|25
1688738400000|2023-07-07 14:00:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|62
1688738700000|2023-07-07 14:05:00|6.62|6.52|6.61|6.51|6.63|6.53|6.61|6.51|56
1688739000000|2023-07-07 14:10:00|6.62|6.52|6.6|6.5|6.62|6.52|6.59|6.49|17
1688739300000|2023-07-07 14:15:00|6.61|6.51|6.58|6.48|6.61|6.51|6.57|6.47|24
1688739600000|2023-07-07 14:20:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|24
1688739900000|2023-07-07 14:25:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|24
1688740200000|2023-07-07 14:30:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|7
1688740500000|2023-07-07 14:35:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|5
1688740800000|2023-07-07 14:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1688741100000|2023-07-07 14:45:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|17
1688741400000|2023-07-07 14:50:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|7
1688741700000|2023-07-07 14:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|25
1688742000000|2023-07-07 15:00:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|28
1688742300000|2023-07-07 15:05:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|23
1688742600000|2023-07-07 15:10:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|14
1688742900000|2023-07-07 15:15:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1688743200000|2023-07-07 15:20:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|22
1688743500000|2023-07-07 15:25:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|20
1688743800000|2023-07-07 15:30:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|11
1688744700000|2023-07-07 15:45:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1688745000000|2023-07-07 15:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|8
1688745300000|2023-07-07 15:55:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|26
1688745600000|2023-07-07 16:00:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|52
1688745900000|2023-07-07 16:05:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|10
1688746200000|2023-07-07 16:10:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|6
1688746500000|2023-07-07 16:15:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|3
1688746800000|2023-07-07 16:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|9
1688747100000|2023-07-07 16:25:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|18
1688747400000|2023-07-07 16:30:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|11
1688747700000|2023-07-07 16:35:00|6.61|6.51|6.63|6.53|6.63|6.53|6.61|6.51|27
1688748000000|2023-07-07 16:40:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|3
1688748300000|2023-07-07 16:45:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|16
1688748600000|2023-07-07 16:50:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688748900000|2023-07-07 16:55:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|21
1688749200000|2023-07-07 17:00:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|14
1688749500000|2023-07-07 17:05:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688750100000|2023-07-07 17:15:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|8
1688750400000|2023-07-07 17:20:00|6.62|6.52|6.6|6.5|6.62|6.52|6.59|6.49|9
1688750700000|2023-07-07 17:25:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688751000000|2023-07-07 17:30:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|4
1688751300000|2023-07-07 17:35:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|23
1688751600000|2023-07-07 17:40:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688751900000|2023-07-07 17:45:00|6.6|6.5|6.59|6.49|6.61|6.51|6.58|6.48|16
1688752200000|2023-07-07 17:50:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|9
1688752500000|2023-07-07 17:55:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1688752800000|2023-07-07 18:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1688753100000|2023-07-07 18:05:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|12
1688753700000|2023-07-07 18:15:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|11
1688754000000|2023-07-07 18:20:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|23
1688754300000|2023-07-07 18:25:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1688754600000|2023-07-07 18:30:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|30
1688754900000|2023-07-07 18:35:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|16
1688755200000|2023-07-07 18:40:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|19
1688755500000|2023-07-07 18:45:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1688755800000|2023-07-07 18:50:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|18
1688756100000|2023-07-07 18:55:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|18
1688756400000|2023-07-07 19:00:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|18
1688757000000|2023-07-07 19:10:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|2
1688757300000|2023-07-07 19:15:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|20
1688757600000|2023-07-07 19:20:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|3
1688758200000|2023-07-07 19:30:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|4
1688758500000|2023-07-07 19:35:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|10
1688758800000|2023-07-07 19:40:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1688759100000|2023-07-07 19:45:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|2
1688759400000|2023-07-07 19:50:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|20
1688760000000|2023-07-07 20:00:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|21
1688760300000|2023-07-07 20:05:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|7
1688760600000|2023-07-07 20:10:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|3
1688760900000|2023-07-07 20:15:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|4
1688761500000|2023-07-07 20:25:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|4
1688761800000|2023-07-07 20:30:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|11
1688762100000|2023-07-07 20:35:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|7
1688762400000|2023-07-07 20:40:00|6.57|6.47|6.55|6.45|6.57|6.47|6.54|6.44|15
1688762700000|2023-07-07 20:45:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|8
1688763000000|2023-07-07 20:50:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|5
1688763300000|2023-07-07 20:55:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|2
1688800200000|2023-07-08 07:10:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1688801100000|2023-07-08 07:25:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|2
1688802000000|2023-07-08 07:40:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|5
1688802300000|2023-07-08 07:45:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|10
1688802600000|2023-07-08 07:50:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|5
1688802900000|2023-07-08 07:55:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|3
1688803200000|2023-07-08 08:00:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|7
1688803500000|2023-07-08 08:05:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|3
1688803800000|2023-07-08 08:10:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|11
1688804100000|2023-07-08 08:15:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|8
1688805000000|2023-07-08 08:30:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|12
1688805300000|2023-07-08 08:35:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|7
1688805600000|2023-07-08 08:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|11
1688805900000|2023-07-08 08:45:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|4
1688806200000|2023-07-08 08:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1688806500000|2023-07-08 08:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|8
1688806800000|2023-07-08 09:00:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|8
1688807100000|2023-07-08 09:05:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1688807400000|2023-07-08 09:10:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|6
1688807700000|2023-07-08 09:15:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688808000000|2023-07-08 09:20:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1688808300000|2023-07-08 09:25:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|9
1688808600000|2023-07-08 09:30:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1688808900000|2023-07-08 09:35:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1688809200000|2023-07-08 09:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1688809800000|2023-07-08 09:50:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|13
1688810700000|2023-07-08 10:05:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1688812500000|2023-07-08 10:35:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688812800000|2023-07-08 10:40:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|4
1688813100000|2023-07-08 10:45:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1688813700000|2023-07-08 10:55:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1688814000000|2023-07-08 11:00:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|4
1688814300000|2023-07-08 11:05:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1688814600000|2023-07-08 11:10:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|9
1688814900000|2023-07-08 11:15:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1688815200000|2023-07-08 11:20:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|17
1688815500000|2023-07-08 11:25:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|13
1688816100000|2023-07-08 11:35:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|7
1688816400000|2023-07-08 11:40:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|4
1688816700000|2023-07-08 11:45:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1688817000000|2023-07-08 11:50:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1688817300000|2023-07-08 11:55:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1688817600000|2023-07-08 12:00:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1688817900000|2023-07-08 12:05:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|3
1688818200000|2023-07-08 12:10:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1688818500000|2023-07-08 12:15:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1688819100000|2023-07-08 12:25:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|6
1688819400000|2023-07-08 12:30:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|4
1688819700000|2023-07-08 12:35:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|14
1688820000000|2023-07-08 12:40:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1688820300000|2023-07-08 12:45:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|6
1688820600000|2023-07-08 12:50:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|3
1688820900000|2023-07-08 12:55:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|4
1688821200000|2023-07-08 13:00:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|11
1688821800000|2023-07-08 13:10:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|4
1688822100000|2023-07-08 13:15:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1688822400000|2023-07-08 13:20:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|6
1688822700000|2023-07-08 13:25:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1688823000000|2023-07-08 13:30:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|5
1688823300000|2023-07-08 13:35:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1688823900000|2023-07-08 13:45:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1688824200000|2023-07-08 13:50:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1688824500000|2023-07-08 13:55:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1688824800000|2023-07-08 14:00:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|78
1688825100000|2023-07-08 14:05:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|22
1688825700000|2023-07-08 14:15:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1688827200000|2023-07-08 14:40:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1688827500000|2023-07-08 14:45:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1688827800000|2023-07-08 14:50:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|4
1688828400000|2023-07-08 15:00:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1688828700000|2023-07-08 15:05:00|6.59|6.49|6.57|6.47|6.59|6.49|6.57|6.47|3
1688829000000|2023-07-08 15:10:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|10
1688829300000|2023-07-08 15:15:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|3
1688829600000|2023-07-08 15:20:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|2
1688829900000|2023-07-08 15:25:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|5
1688830200000|2023-07-08 15:30:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|6
1688830500000|2023-07-08 15:35:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1688831100000|2023-07-08 15:45:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1688831700000|2023-07-08 15:55:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|7
1688832300000|2023-07-08 16:05:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|4
1688832600000|2023-07-08 16:10:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1688832900000|2023-07-08 16:15:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|10
1688833500000|2023-07-08 16:25:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|14
1688834100000|2023-07-08 16:35:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|5
1688834400000|2023-07-08 16:40:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|10
1688835000000|2023-07-08 16:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|2
1688835300000|2023-07-08 16:55:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|20
1688835600000|2023-07-08 17:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1688836800000|2023-07-08 17:20:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1688837100000|2023-07-08 17:25:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|9
1688837400000|2023-07-08 17:30:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1688838300000|2023-07-08 17:45:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|4
1688838900000|2023-07-08 17:55:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|4
1688839200000|2023-07-08 18:00:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1688839800000|2023-07-08 18:10:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|2
1688840100000|2023-07-08 18:15:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1688840400000|2023-07-08 18:20:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1688841000000|2023-07-08 18:30:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|9
1688841300000|2023-07-08 18:35:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|4
1688841600000|2023-07-08 18:40:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|4
1688841900000|2023-07-08 18:45:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|5
1688842200000|2023-07-08 18:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|4
1688842500000|2023-07-08 18:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1688842800000|2023-07-08 19:00:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|6
1688843100000|2023-07-08 19:05:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|9
1688843400000|2023-07-08 19:10:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|6
1688843700000|2023-07-08 19:15:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1688844000000|2023-07-08 19:20:00|6.59|6.49|6.59|6.49|6.6|6.5|6.57|6.47|33
1688844300000|2023-07-08 19:25:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|24
1688844600000|2023-07-08 19:30:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|9
1688844900000|2023-07-08 19:35:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|7
1688845200000|2023-07-08 19:40:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|6
1688845500000|2023-07-08 19:45:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1688846100000|2023-07-08 19:55:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|17
1688846400000|2023-07-08 20:00:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|6
1688846700000|2023-07-08 20:05:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|12
1688847000000|2023-07-08 20:10:00|6.56|6.46|6.57|6.47|6.58|6.48|6.55|6.45|26
1688847300000|2023-07-08 20:15:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|6
1688847600000|2023-07-08 20:20:00|6.56|6.46|6.56|6.46|6.56|6.46|6.56|6.46|1
1688848200000|2023-07-08 20:30:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|22
1688848800000|2023-07-08 20:40:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|41
1688849100000|2023-07-08 20:45:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|6
1688849400000|2023-07-08 20:50:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1688849700000|2023-07-08 20:55:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1688850300000|2023-07-08 21:05:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|5
1688850900000|2023-07-08 21:15:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1688851200000|2023-07-08 21:20:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|14
1688851500000|2023-07-08 21:25:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|2
1688851800000|2023-07-08 21:30:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1688852700000|2023-07-08 21:45:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688853000000|2023-07-08 21:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|2
1688853600000|2023-07-08 22:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|29
1688853900000|2023-07-08 22:05:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1688855700000|2023-07-08 22:35:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|5
1688856000000|2023-07-08 22:40:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688856300000|2023-07-08 22:45:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|8
1688856600000|2023-07-08 22:50:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|10
1688856900000|2023-07-08 22:55:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|3
1688857200000|2023-07-08 23:00:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|6
1688857500000|2023-07-08 23:05:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|7
1688857800000|2023-07-08 23:10:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|4
1688858100000|2023-07-08 23:15:00|6.64|6.54|6.62|6.52|6.64|6.54|6.61|6.51|7
1688858400000|2023-07-08 23:20:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|4
1688858700000|2023-07-08 23:25:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|3
1688859000000|2023-07-08 23:30:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|3
1688859300000|2023-07-08 23:35:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|2
1688859600000|2023-07-08 23:40:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|4
1688859900000|2023-07-08 23:45:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|3
1688860500000|2023-07-08 23:55:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|6
1688860800000|2023-07-09 00:00:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1688861100000|2023-07-09 00:05:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|2
1688861400000|2023-07-09 00:10:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|2
1688862000000|2023-07-09 00:20:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|5
1688862300000|2023-07-09 00:25:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1688862600000|2023-07-09 00:30:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|2
1688862900000|2023-07-09 00:35:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|17
1688863200000|2023-07-09 00:40:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|5
1688863500000|2023-07-09 00:45:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|6
1688863800000|2023-07-09 00:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|3
1688864100000|2023-07-09 00:55:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|3
1688864400000|2023-07-09 01:00:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|16
1688864700000|2023-07-09 01:05:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|19
1688865000000|2023-07-09 01:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|9
1688865300000|2023-07-09 01:15:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|19
1688866200000|2023-07-09 01:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|10
1688866500000|2023-07-09 01:35:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|3
1688866800000|2023-07-09 01:40:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|19
1688867400000|2023-07-09 01:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|13
1688868000000|2023-07-09 02:00:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|5
1688868300000|2023-07-09 02:05:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|6
1688868600000|2023-07-09 02:10:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|8
1688868900000|2023-07-09 02:15:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1688869500000|2023-07-09 02:25:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1688869800000|2023-07-09 02:30:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|18
1688870100000|2023-07-09 02:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|15
1688870400000|2023-07-09 02:40:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|3
1688870700000|2023-07-09 02:45:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|2
1688871300000|2023-07-09 02:55:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|6
1688871600000|2023-07-09 03:00:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|6
1688871900000|2023-07-09 03:05:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|6
1688872200000|2023-07-09 03:10:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|6
1688873100000|2023-07-09 03:25:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1688873400000|2023-07-09 03:30:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|2
1688873700000|2023-07-09 03:35:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|21
1688874000000|2023-07-09 03:40:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|4
1688874900000|2023-07-09 03:55:00|6.68|6.58|6.68|6.58|6.68|6.58|6.68|6.58|1
1688875200000|2023-07-09 04:00:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|8
1688875500000|2023-07-09 04:05:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1688875800000|2023-07-09 04:10:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1688876100000|2023-07-09 04:15:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|9
1688876400000|2023-07-09 04:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|6
1688877000000|2023-07-09 04:30:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|7
1688877300000|2023-07-09 04:35:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|4
1688877600000|2023-07-09 04:40:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|7
1688877900000|2023-07-09 04:45:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|9
1688878200000|2023-07-09 04:50:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|4
1688878500000|2023-07-09 04:55:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|5
1688878800000|2023-07-09 05:00:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|6
1688879100000|2023-07-09 05:05:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|3
1688879700000|2023-07-09 05:15:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|10
1688880000000|2023-07-09 05:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|9
1688880300000|2023-07-09 05:25:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|5
1688880600000|2023-07-09 05:30:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|2
1688880900000|2023-07-09 05:35:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|5
1688881200000|2023-07-09 05:40:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|4
1688881500000|2023-07-09 05:45:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|15
1688882100000|2023-07-09 05:55:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1688882400000|2023-07-09 06:00:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1688882700000|2023-07-09 06:05:00|6.65|6.55|6.63|6.53|6.65|6.55|6.62|6.52|13
1688883300000|2023-07-09 06:15:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|5
1688883900000|2023-07-09 06:25:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|5
1688884200000|2023-07-09 06:30:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|4
1688884500000|2023-07-09 06:35:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|3
1688884800000|2023-07-09 06:40:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|3
1688885100000|2023-07-09 06:45:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|5
1688885400000|2023-07-09 06:50:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|12
1688886300000|2023-07-09 07:05:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|3
1688887500000|2023-07-09 07:25:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|7
1688887800000|2023-07-09 07:30:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|21
1688888100000|2023-07-09 07:35:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|12
1688888400000|2023-07-09 07:40:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|4
1688888700000|2023-07-09 07:45:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|6
1688889000000|2023-07-09 07:50:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|3
1688889300000|2023-07-09 07:55:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|2
1688889600000|2023-07-09 08:00:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|7
1688889900000|2023-07-09 08:05:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|11
1688890800000|2023-07-09 08:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|3
1688891100000|2023-07-09 08:25:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|2
1688891700000|2023-07-09 08:35:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1688892600000|2023-07-09 08:50:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|6
1688892900000|2023-07-09 08:55:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1688893800000|2023-07-09 09:10:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|3
1688894100000|2023-07-09 09:15:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|4
1688895000000|2023-07-09 09:30:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|7
1688895300000|2023-07-09 09:35:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1688895900000|2023-07-09 09:45:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|4
1688896200000|2023-07-09 09:50:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|3
1688897100000|2023-07-09 10:05:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1688897700000|2023-07-09 10:15:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|13
1688898000000|2023-07-09 10:20:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1688898600000|2023-07-09 10:30:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|3
1688898900000|2023-07-09 10:35:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|3
1688899500000|2023-07-09 10:45:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|13
1688899800000|2023-07-09 10:50:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|2
1688900100000|2023-07-09 10:55:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1688900400000|2023-07-09 11:00:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1688901300000|2023-07-09 11:15:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|4
1688901600000|2023-07-09 11:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|3
1688902200000|2023-07-09 11:30:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|6
1688902500000|2023-07-09 11:35:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|5
1688903100000|2023-07-09 11:45:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1688903400000|2023-07-09 11:50:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|2
1688904000000|2023-07-09 12:00:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|6
1688904300000|2023-07-09 12:05:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1688904600000|2023-07-09 12:10:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|5
1688904900000|2023-07-09 12:15:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1688905200000|2023-07-09 12:20:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|4
1688905500000|2023-07-09 12:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|16
1688905800000|2023-07-09 12:30:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|9
1688906100000|2023-07-09 12:35:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|13
1688906700000|2023-07-09 12:45:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|3
1688907000000|2023-07-09 12:50:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1688907600000|2023-07-09 13:00:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|2
1688907900000|2023-07-09 13:05:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|2
1688908200000|2023-07-09 13:10:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1688908500000|2023-07-09 13:15:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|5
1688908800000|2023-07-09 13:20:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|28
1688909100000|2023-07-09 13:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|6
1688909700000|2023-07-09 13:35:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|11
1688910000000|2023-07-09 13:40:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|9
1688910300000|2023-07-09 13:45:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|15
1688910600000|2023-07-09 13:50:00|6.64|6.54|6.62|6.52|6.64|6.54|6.62|6.52|11
1688910900000|2023-07-09 13:55:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|2
1688911200000|2023-07-09 14:00:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|17
1688911500000|2023-07-09 14:05:00|6.6|6.5|6.58|6.48|6.6|6.5|6.57|6.47|9
1688911800000|2023-07-09 14:10:00|6.57|6.47|6.59|6.49|6.59|6.49|6.57|6.47|25
1688912100000|2023-07-09 14:15:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|7
1688912400000|2023-07-09 14:20:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|4
1688912700000|2023-07-09 14:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1688913000000|2023-07-09 14:30:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|4
1688913300000|2023-07-09 14:35:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|21
1688913600000|2023-07-09 14:40:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|17
1688913900000|2023-07-09 14:45:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|12
1688914200000|2023-07-09 14:50:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|4
1688914500000|2023-07-09 14:55:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|2
1688914800000|2023-07-09 15:00:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|2
1688915100000|2023-07-09 15:05:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|10
1688915400000|2023-07-09 15:10:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688915700000|2023-07-09 15:15:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|16
1688916000000|2023-07-09 15:20:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|3
1688916600000|2023-07-09 15:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688916900000|2023-07-09 15:35:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|2
1688917200000|2023-07-09 15:40:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|12
1688917500000|2023-07-09 15:45:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|2
1688917800000|2023-07-09 15:50:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|8
1688918100000|2023-07-09 15:55:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1688918400000|2023-07-09 16:00:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|7
1688918700000|2023-07-09 16:05:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|3
1688919000000|2023-07-09 16:10:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|10
1688919300000|2023-07-09 16:15:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|4
1688919600000|2023-07-09 16:20:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1688919900000|2023-07-09 16:25:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|6
1688920500000|2023-07-09 16:35:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|3
1688920800000|2023-07-09 16:40:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1688921100000|2023-07-09 16:45:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1688921400000|2023-07-09 16:50:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|5
1688922000000|2023-07-09 17:00:00|6.6|6.5|6.61|6.51|6.62|6.52|6.6|6.5|8
1688922300000|2023-07-09 17:05:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|10
1688922600000|2023-07-09 17:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|4
1688922900000|2023-07-09 17:15:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|2
1688923200000|2023-07-09 17:20:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|7
1688924100000|2023-07-09 17:35:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|3
1688924400000|2023-07-09 17:40:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|2
1688924700000|2023-07-09 17:45:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1688925000000|2023-07-09 17:50:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1688925300000|2023-07-09 17:55:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1688925900000|2023-07-09 18:05:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1688926200000|2023-07-09 18:10:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|5
1688926800000|2023-07-09 18:20:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|6
1688927100000|2023-07-09 18:25:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688927400000|2023-07-09 18:30:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|3
1688928300000|2023-07-09 18:45:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|2
1688928600000|2023-07-09 18:50:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688928900000|2023-07-09 18:55:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|14
1688929200000|2023-07-09 19:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1688929500000|2023-07-09 19:05:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|10
1688930400000|2023-07-09 19:20:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1688930700000|2023-07-09 19:25:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|4
1688931000000|2023-07-09 19:30:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1688931600000|2023-07-09 19:40:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688931900000|2023-07-09 19:45:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|2
1688932200000|2023-07-09 19:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|4
1688932500000|2023-07-09 19:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1688933400000|2023-07-09 20:10:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1688934300000|2023-07-09 20:25:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|3
1688934600000|2023-07-09 20:30:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|23
1688934900000|2023-07-09 20:35:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1688935200000|2023-07-09 20:40:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1688935800000|2023-07-09 20:50:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1688936100000|2023-07-09 20:55:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1688936400000|2023-07-09 21:00:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|4
1688936700000|2023-07-09 21:05:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|36
1688937000000|2023-07-09 21:10:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1688937300000|2023-07-09 21:15:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|36
1688937600000|2023-07-09 21:20:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|8
1688937900000|2023-07-09 21:25:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688938200000|2023-07-09 21:30:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|19
1688938500000|2023-07-09 21:35:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|4
1688938800000|2023-07-09 21:40:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|7
1688939400000|2023-07-09 21:50:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1688939700000|2023-07-09 21:55:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1688940000000|2023-07-09 22:00:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|8
1688940300000|2023-07-09 22:05:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|17
1688940900000|2023-07-09 22:15:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1688941800000|2023-07-09 22:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1688942400000|2023-07-09 22:40:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|69
1688942700000|2023-07-09 22:45:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|9
1688943000000|2023-07-09 22:50:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|38
1688943600000|2023-07-09 23:00:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|18
1688943900000|2023-07-09 23:05:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|42
1688944200000|2023-07-09 23:10:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|7
1688944500000|2023-07-09 23:15:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|47
1688946300000|2023-07-09 23:45:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|52
1688947200000|2023-07-10 00:00:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|9
1688947500000|2023-07-10 00:05:00|6.57|6.47|6.54|6.44|6.57|6.47|6.51|6.41|89
1688947800000|2023-07-10 00:10:00|6.53|6.43|6.47|6.37|6.54|6.44|6.39|6.29|221
1688948100000|2023-07-10 00:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.4|6.3|105
1688948400000|2023-07-10 00:20:00|6.47|6.37|6.47|6.37|6.48|6.38|6.45|6.35|67
1688948700000|2023-07-10 00:25:00|6.46|6.36|6.49|6.39|6.49|6.39|6.46|6.36|44
1688949000000|2023-07-10 00:30:00|6.5|6.4|6.52|6.42|6.52|6.42|6.49|6.39|119
1688949300000|2023-07-10 00:35:00|6.53|6.43|6.51|6.41|6.53|6.43|6.5|6.4|91
1688949600000|2023-07-10 00:40:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|71
1688949900000|2023-07-10 00:45:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|13
1688950200000|2023-07-10 00:50:00|6.5|6.4|6.51|6.41|6.51|6.41|6.49|6.39|26
1688950500000|2023-07-10 00:55:00|6.5|6.4|6.49|6.39|6.51|6.41|6.49|6.39|36
1688950800000|2023-07-10 01:00:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|27
1688951100000|2023-07-10 01:05:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|6
1688951400000|2023-07-10 01:10:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|8
1688951700000|2023-07-10 01:15:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|10
1688952000000|2023-07-10 01:20:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|70
1688952300000|2023-07-10 01:25:00|6.53|6.43|6.51|6.41|6.53|6.43|6.51|6.41|35
1688952600000|2023-07-10 01:30:00|6.52|6.42|6.53|6.43|6.53|6.43|6.51|6.41|74
1688952900000|2023-07-10 01:35:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|3
1688953200000|2023-07-10 01:40:00|6.53|6.43|6.51|6.41|6.53|6.43|6.51|6.41|53
1688953500000|2023-07-10 01:45:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|7
1688953800000|2023-07-10 01:50:00|6.51|6.41|6.49|6.39|6.51|6.41|6.49|6.39|27
1688954100000|2023-07-10 01:55:00|6.5|6.4|6.49|6.39|6.5|6.4|6.48|6.38|12
1688954400000|2023-07-10 02:00:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|7
1688954700000|2023-07-10 02:05:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|18
1688955000000|2023-07-10 02:10:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|14
1688955300000|2023-07-10 02:15:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|24
1688955600000|2023-07-10 02:20:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|15
1688955900000|2023-07-10 02:25:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|3
1688956200000|2023-07-10 02:30:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|34
1688956800000|2023-07-10 02:40:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|5
1688957100000|2023-07-10 02:45:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|29
1688957400000|2023-07-10 02:50:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|2
1688957700000|2023-07-10 02:55:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|28
1688958000000|2023-07-10 03:00:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|14
1688958300000|2023-07-10 03:05:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|18
1688958600000|2023-07-10 03:10:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|8
1688958900000|2023-07-10 03:15:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|7
1688959200000|2023-07-10 03:20:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|57
1688959500000|2023-07-10 03:25:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|16
1688959800000|2023-07-10 03:30:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|17
1688960700000|2023-07-10 03:45:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|9
1688961000000|2023-07-10 03:50:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|21
1688961600000|2023-07-10 04:00:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|49
1688961900000|2023-07-10 04:05:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|18
1688962200000|2023-07-10 04:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|5
1688962500000|2023-07-10 04:15:00|6.5|6.4|6.51|6.41|6.52|6.42|6.5|6.4|4
1688962800000|2023-07-10 04:20:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|5
1688963100000|2023-07-10 04:25:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|40
1688963400000|2023-07-10 04:30:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1688963700000|2023-07-10 04:35:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|41
1688964000000|2023-07-10 04:40:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|34
1688964300000|2023-07-10 04:45:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|2
1688964600000|2023-07-10 04:50:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1688965200000|2023-07-10 05:00:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|8
1688965800000|2023-07-10 05:10:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|9
1688966100000|2023-07-10 05:15:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|9
1688966400000|2023-07-10 05:20:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1688966700000|2023-07-10 05:25:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|4
1688967000000|2023-07-10 05:30:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|16
1688967300000|2023-07-10 05:35:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|3
1688967600000|2023-07-10 05:40:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|2
1688968200000|2023-07-10 05:50:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|9
1688968500000|2023-07-10 05:55:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|3
1688968800000|2023-07-10 06:00:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1688969100000|2023-07-10 06:05:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|2
1688969400000|2023-07-10 06:10:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|2
1688969700000|2023-07-10 06:15:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|31
1688970000000|2023-07-10 06:20:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|2
1688970600000|2023-07-10 06:30:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|47
1688970900000|2023-07-10 06:35:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|27
1688971200000|2023-07-10 06:40:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|3
1688971500000|2023-07-10 06:45:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|3
1688972100000|2023-07-10 06:55:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|2
1688972400000|2023-07-10 07:00:00|6.5|6.4|6.51|6.41|6.51|6.41|6.49|6.39|20
1688972700000|2023-07-10 07:05:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|16
1688973000000|2023-07-10 07:10:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|24
1688973300000|2023-07-10 07:15:00|6.52|6.42|6.5|6.4|6.52|6.42|6.5|6.4|5
1688973600000|2023-07-10 07:20:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|50
1688974200000|2023-07-10 07:30:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|13
1688974500000|2023-07-10 07:35:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|9
1688974800000|2023-07-10 07:40:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|5
1688975100000|2023-07-10 07:45:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|6
1688975400000|2023-07-10 07:50:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|40
1688975700000|2023-07-10 07:55:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|19
1688976000000|2023-07-10 08:00:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1688976300000|2023-07-10 08:05:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|2
1688976600000|2023-07-10 08:10:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|7
1688976900000|2023-07-10 08:15:00|6.49|6.39|6.46|6.36|6.49|6.39|6.45|6.35|42
1688977200000|2023-07-10 08:20:00|6.45|6.35|6.47|6.37|6.48|6.38|6.44|6.34|35
1688977500000|2023-07-10 08:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|15
1688977800000|2023-07-10 08:30:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|23
1688978100000|2023-07-10 08:35:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|2
1688979000000|2023-07-10 08:50:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|4
1688979600000|2023-07-10 09:00:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|9
1688979900000|2023-07-10 09:05:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|3
1688980200000|2023-07-10 09:10:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|4
1688980500000|2023-07-10 09:15:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|12
1688980800000|2023-07-10 09:20:00|6.5|6.4|6.53|6.43|6.54|6.44|6.49|6.39|42
1688981100000|2023-07-10 09:25:00|6.52|6.42|6.53|6.43|6.54|6.44|6.52|6.42|12
1688981400000|2023-07-10 09:30:00|6.54|6.44|6.52|6.42|6.54|6.44|6.51|6.41|25
1688981700000|2023-07-10 09:35:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|10
1688982000000|2023-07-10 09:40:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|14
1688982300000|2023-07-10 09:45:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|36
1688982600000|2023-07-10 09:50:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1688982900000|2023-07-10 09:55:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|9
1688983200000|2023-07-10 10:00:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|71
1688983500000|2023-07-10 10:05:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|33
1688985000000|2023-07-10 10:30:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|5
1688985900000|2023-07-10 10:45:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|11
1688986200000|2023-07-10 10:50:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|2
1688986500000|2023-07-10 10:55:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|4
1688987700000|2023-07-10 11:15:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|11
1688988000000|2023-07-10 11:20:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1688988600000|2023-07-10 11:30:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|10
1688989200000|2023-07-10 11:40:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|2
1688989500000|2023-07-10 11:45:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|6
1688989800000|2023-07-10 11:50:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|2
1688990400000|2023-07-10 12:00:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|3
1688990700000|2023-07-10 12:05:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|4
1688991000000|2023-07-10 12:10:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|7
1688991300000|2023-07-10 12:15:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|2
1688991900000|2023-07-10 12:25:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|4
1688992200000|2023-07-10 12:30:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|7
1688992500000|2023-07-10 12:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|13
1688992800000|2023-07-10 12:40:00|6.51|6.41|6.51|6.41|6.51|6.41|6.51|6.41|1
1688993100000|2023-07-10 12:45:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|21
1688994000000|2023-07-10 13:00:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|8
1688994300000|2023-07-10 13:05:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|21
1688994600000|2023-07-10 13:10:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|4
1688995800000|2023-07-10 13:30:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1688996100000|2023-07-10 13:35:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|11
1688996400000|2023-07-10 13:40:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|19
1688996700000|2023-07-10 13:45:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|8
1688997000000|2023-07-10 13:50:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|25
1688997300000|2023-07-10 13:55:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|2
1688997600000|2023-07-10 14:00:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|4
1688998200000|2023-07-10 14:10:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|7
1688998500000|2023-07-10 14:15:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|6
1688999100000|2023-07-10 14:25:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|10
1688999400000|2023-07-10 14:30:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|9
1688999700000|2023-07-10 14:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|5
1689000000000|2023-07-10 14:40:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|12
1689000300000|2023-07-10 14:45:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|7
1689000600000|2023-07-10 14:50:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|21
1689001200000|2023-07-10 15:00:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|5
1689001500000|2023-07-10 15:05:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|7
1689002100000|2023-07-10 15:15:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|11
1689002400000|2023-07-10 15:20:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|5
1689003000000|2023-07-10 15:30:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1689003300000|2023-07-10 15:35:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|10
1689003600000|2023-07-10 15:40:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|8
1689003900000|2023-07-10 15:45:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|3
1689004500000|2023-07-10 15:55:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1689004800000|2023-07-10 16:00:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1689005100000|2023-07-10 16:05:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|37
1689005400000|2023-07-10 16:10:00|6.52|6.42|6.51|6.41|6.52|6.42|6.5|6.4|12
1689005700000|2023-07-10 16:15:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|18
1689006000000|2023-07-10 16:20:00|6.52|6.42|6.51|6.41|6.52|6.42|6.5|6.4|24
1689006300000|2023-07-10 16:25:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|37
1689006600000|2023-07-10 16:30:00|6.51|6.41|6.51|6.41|6.51|6.41|6.51|6.41|1
1689006900000|2023-07-10 16:35:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|10
1689007200000|2023-07-10 16:40:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1689007500000|2023-07-10 16:45:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|20
1689007800000|2023-07-10 16:50:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|22
1689008100000|2023-07-10 16:55:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|12
1689008400000|2023-07-10 17:00:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|16
1689008700000|2023-07-10 17:05:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1689009000000|2023-07-10 17:10:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|48
1689009300000|2023-07-10 17:15:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|31
1689009600000|2023-07-10 17:20:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|6
1689009900000|2023-07-10 17:25:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|41
1689010200000|2023-07-10 17:30:00|6.52|6.42|6.51|6.41|6.53|6.43|6.51|6.41|42
1689010500000|2023-07-10 17:35:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|28
1689010800000|2023-07-10 17:40:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|31
1689011100000|2023-07-10 17:45:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|5
1689011400000|2023-07-10 17:50:00|6.52|6.42|6.51|6.41|6.54|6.44|6.51|6.41|26
1689011700000|2023-07-10 17:55:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|36
1689012000000|2023-07-10 18:00:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|7
1689012300000|2023-07-10 18:05:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|2
1689012600000|2023-07-10 18:10:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|20
1689013200000|2023-07-10 18:20:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|2
1689013500000|2023-07-10 18:25:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|5
1689013800000|2023-07-10 18:30:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|12
1689014100000|2023-07-10 18:35:00|6.56|6.46|6.59|6.49|6.62|6.52|6.55|6.45|94
1689014400000|2023-07-10 18:40:00|6.6|6.5|6.58|6.48|6.61|6.51|6.58|6.48|23
1689014700000|2023-07-10 18:45:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1689015000000|2023-07-10 18:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|8
1689015300000|2023-07-10 18:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1689015600000|2023-07-10 19:00:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|18
1689015900000|2023-07-10 19:05:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|12
1689016200000|2023-07-10 19:10:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|41
1689016500000|2023-07-10 19:15:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1689016800000|2023-07-10 19:20:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|12
1689017100000|2023-07-10 19:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|4
1689017400000|2023-07-10 19:30:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|9
1689017700000|2023-07-10 19:35:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|24
1689018000000|2023-07-10 19:40:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|4
1689018300000|2023-07-10 19:45:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|40
1689018600000|2023-07-10 19:50:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|12
1689018900000|2023-07-10 19:55:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|22
1689019200000|2023-07-10 20:00:00|6.64|6.54|6.65|6.55|6.66|6.56|6.63|6.53|42
1689019500000|2023-07-10 20:05:00|6.66|6.56|6.64|6.54|6.67|6.57|6.64|6.54|45
1689019800000|2023-07-10 20:10:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|26
1689020100000|2023-07-10 20:15:00|6.65|6.55|6.62|6.52|6.65|6.55|6.62|6.52|20
1689020400000|2023-07-10 20:20:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|6
1689020700000|2023-07-10 20:25:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|11
1689021000000|2023-07-10 20:30:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1689021300000|2023-07-10 20:35:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|11
1689021600000|2023-07-10 20:40:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|74
1689021900000|2023-07-10 20:45:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|39
1689022200000|2023-07-10 20:50:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|43
1689022500000|2023-07-10 20:55:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|5
1689022800000|2023-07-10 21:00:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|7
1689023100000|2023-07-10 21:05:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1689023400000|2023-07-10 21:10:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|5
1689023700000|2023-07-10 21:15:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|5
1689024000000|2023-07-10 21:20:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|3
1689024300000|2023-07-10 21:25:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|4
1689024600000|2023-07-10 21:30:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1689024900000|2023-07-10 21:35:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|4
1689025200000|2023-07-10 21:40:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|3
1689025800000|2023-07-10 21:50:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|9
1689026100000|2023-07-10 21:55:00|6.61|6.51|6.58|6.48|6.61|6.51|6.57|6.47|42
1689026400000|2023-07-10 22:00:00|6.57|6.47|6.54|6.44|6.59|6.49|6.53|6.43|142
1689026700000|2023-07-10 22:05:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|60
1689027000000|2023-07-10 22:10:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|25
1689027300000|2023-07-10 22:15:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|20
1689027600000|2023-07-10 22:20:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|32
1689027900000|2023-07-10 22:25:00|6.56|6.46|6.58|6.48|6.58|6.48|6.55|6.45|55
1689028200000|2023-07-10 22:30:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|49
1689028500000|2023-07-10 22:35:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|13
1689028800000|2023-07-10 22:40:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|14
1689029100000|2023-07-10 22:45:00|6.55|6.45|6.56|6.46|6.57|6.47|6.55|6.45|20
1689029400000|2023-07-10 22:50:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|34
1689029700000|2023-07-10 22:55:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|7
1689030000000|2023-07-10 23:00:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|6
1689030300000|2023-07-10 23:05:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|17
1689030600000|2023-07-10 23:10:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|15
1689030900000|2023-07-10 23:15:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|18
1689031200000|2023-07-10 23:20:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689031500000|2023-07-10 23:25:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|16
1689031800000|2023-07-10 23:30:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|15
1689032100000|2023-07-10 23:35:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|8
1689032700000|2023-07-10 23:45:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|4
1689033000000|2023-07-10 23:50:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|9
1689033300000|2023-07-10 23:55:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|11
1689033600000|2023-07-11 00:00:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|15
1689033900000|2023-07-11 00:05:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|13
1689034200000|2023-07-11 00:10:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689034500000|2023-07-11 00:15:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|19
1689034800000|2023-07-11 00:20:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|5
1689035100000|2023-07-11 00:25:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1689035700000|2023-07-11 00:35:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|29
1689036000000|2023-07-11 00:40:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|9
1689036300000|2023-07-11 00:45:00|6.54|6.44|6.52|6.42|6.54|6.44|6.51|6.41|31
1689036600000|2023-07-11 00:50:00|6.51|6.41|6.52|6.42|6.53|6.43|6.5|6.4|16
1689036900000|2023-07-11 00:55:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|13
1689037200000|2023-07-11 01:00:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|15
1689037500000|2023-07-11 01:05:00|6.53|6.43|6.55|6.45|6.55|6.45|6.53|6.43|5
1689037800000|2023-07-11 01:10:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|4
1689038100000|2023-07-11 01:15:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|16
1689038700000|2023-07-11 01:25:00|6.56|6.46|6.56|6.46|6.56|6.46|6.56|6.46|1
1689039000000|2023-07-11 01:30:00|6.55|6.45|6.56|6.46|6.57|6.47|6.55|6.45|8
1689039300000|2023-07-11 01:35:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|10
1689039600000|2023-07-11 01:40:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|32
1689039900000|2023-07-11 01:45:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|15
1689040200000|2023-07-11 01:50:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|14
1689040500000|2023-07-11 01:55:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|15
1689040800000|2023-07-11 02:00:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|17
1689041100000|2023-07-11 02:05:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|2
1689042300000|2023-07-11 02:25:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|2
1689042600000|2023-07-11 02:30:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|2
1689042900000|2023-07-11 02:35:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|2
1689043200000|2023-07-11 02:40:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|4
1689043800000|2023-07-11 02:50:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|3
1689044100000|2023-07-11 02:55:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|2
1689044400000|2023-07-11 03:00:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|2
1689044700000|2023-07-11 03:05:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|21
1689045000000|2023-07-11 03:10:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|4
1689045600000|2023-07-11 03:20:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|9
1689045900000|2023-07-11 03:25:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1689046200000|2023-07-11 03:30:00|6.56|6.46|6.56|6.46|6.56|6.46|6.56|6.46|1
1689046500000|2023-07-11 03:35:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1689047100000|2023-07-11 03:45:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|2
1689047400000|2023-07-11 03:50:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|2
1689047700000|2023-07-11 03:55:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|15
1689048000000|2023-07-11 04:00:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|3
1689048300000|2023-07-11 04:05:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|3
1689049500000|2023-07-11 04:25:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|4
1689049800000|2023-07-11 04:30:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|8
1689050400000|2023-07-11 04:40:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1689050700000|2023-07-11 04:45:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689051000000|2023-07-11 04:50:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|20
1689052500000|2023-07-11 05:15:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|4
1689052800000|2023-07-11 05:20:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|6
1689053100000|2023-07-11 05:25:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|8
1689053400000|2023-07-11 05:30:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|19
1689053700000|2023-07-11 05:35:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|10
1689054900000|2023-07-11 05:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|2
1689055200000|2023-07-11 06:00:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|9
1689055800000|2023-07-11 06:10:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|11
1689056100000|2023-07-11 06:15:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689056400000|2023-07-11 06:20:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|2
1689057000000|2023-07-11 06:30:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|15
1689057600000|2023-07-11 06:40:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|5
1689057900000|2023-07-11 06:45:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|5
1689058200000|2023-07-11 06:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1689058500000|2023-07-11 06:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|11
1689058800000|2023-07-11 07:00:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|11
1689059100000|2023-07-11 07:05:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|6
1689059400000|2023-07-11 07:10:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1689059700000|2023-07-11 07:15:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1689060000000|2023-07-11 07:20:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1689060600000|2023-07-11 07:30:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1689060900000|2023-07-11 07:35:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|10
1689061200000|2023-07-11 07:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|11
1689061800000|2023-07-11 07:50:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|4
1689062100000|2023-07-11 07:55:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|11
1689063900000|2023-07-11 08:25:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1689064200000|2023-07-11 08:30:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689064500000|2023-07-11 08:35:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|20
1689065100000|2023-07-11 08:45:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|9
1689065700000|2023-07-11 08:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|2
1689066000000|2023-07-11 09:00:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|9
1689066300000|2023-07-11 09:05:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|9
1689066600000|2023-07-11 09:10:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|9
1689067200000|2023-07-11 09:20:00|6.55|6.45|6.54|6.44|6.55|6.45|6.53|6.43|8
1689067500000|2023-07-11 09:25:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|9
1689067800000|2023-07-11 09:30:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|9
1689068700000|2023-07-11 09:45:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|6
1689069000000|2023-07-11 09:50:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|3
1689069900000|2023-07-11 10:05:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|4
1689070200000|2023-07-11 10:10:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|20
1689070500000|2023-07-11 10:15:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|6
1689070800000|2023-07-11 10:20:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|13
1689071100000|2023-07-11 10:25:00|6.55|6.45|6.54|6.44|6.55|6.45|6.53|6.43|10
1689071400000|2023-07-11 10:30:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1689072000000|2023-07-11 10:40:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|5
1689072900000|2023-07-11 10:55:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|16
1689073500000|2023-07-11 11:05:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|14
1689073800000|2023-07-11 11:10:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|32
1689074100000|2023-07-11 11:15:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|4
1689074400000|2023-07-11 11:20:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|9
1689074700000|2023-07-11 11:25:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|2
1689075300000|2023-07-11 11:35:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|4
1689075600000|2023-07-11 11:40:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1689077100000|2023-07-11 12:05:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|21
1689077700000|2023-07-11 12:15:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|5
1689078600000|2023-07-11 12:30:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1689078900000|2023-07-11 12:35:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1689079200000|2023-07-11 12:40:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1689079500000|2023-07-11 12:45:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|8
1689080100000|2023-07-11 12:55:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|2
1689080700000|2023-07-11 13:05:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1689082200000|2023-07-11 13:30:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1689082800000|2023-07-11 13:40:00|6.54|6.44|6.53|6.43|6.55|6.45|6.51|6.41|48
1689083100000|2023-07-11 13:45:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|12
1689083400000|2023-07-11 13:50:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|6
1689083700000|2023-07-11 13:55:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|2
1689084000000|2023-07-11 14:00:00|6.54|6.44|6.52|6.42|6.54|6.44|6.52|6.42|9
1689084300000|2023-07-11 14:05:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|8
1689084600000|2023-07-11 14:10:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|6
1689084900000|2023-07-11 14:15:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|9
1689085200000|2023-07-11 14:20:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|12
1689085500000|2023-07-11 14:25:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1689085800000|2023-07-11 14:30:00|6.53|6.43|6.54|6.44|6.55|6.45|6.53|6.43|4
1689086100000|2023-07-11 14:35:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|8
1689086400000|2023-07-11 14:40:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|3
1689086700000|2023-07-11 14:45:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|10
1689087000000|2023-07-11 14:50:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|4
1689087300000|2023-07-11 14:55:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|7
1689087900000|2023-07-11 15:05:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|6
1689088200000|2023-07-11 15:10:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|33
1689088500000|2023-07-11 15:15:00|6.56|6.46|6.56|6.46|6.57|6.47|6.54|6.44|51
1689088800000|2023-07-11 15:20:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|74
1689089100000|2023-07-11 15:25:00|6.53|6.43|6.52|6.42|6.54|6.44|6.52|6.42|26
1689089400000|2023-07-11 15:30:00|6.53|6.43|6.53|6.43|6.53|6.43|6.51|6.41|45
1689089700000|2023-07-11 15:35:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|16
1689090000000|2023-07-11 15:40:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|20
1689090300000|2023-07-11 15:45:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|20
1689090600000|2023-07-11 15:50:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|44
1689091200000|2023-07-11 16:00:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|5
1689091500000|2023-07-11 16:05:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|4
1689091800000|2023-07-11 16:10:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|32
1689092100000|2023-07-11 16:15:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|5
1689092400000|2023-07-11 16:20:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|26
1689092700000|2023-07-11 16:25:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|12
1689093000000|2023-07-11 16:30:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|4
1689093300000|2023-07-11 16:35:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|19
1689093600000|2023-07-11 16:40:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|9
1689094200000|2023-07-11 16:50:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|13
1689094500000|2023-07-11 16:55:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|11
1689094800000|2023-07-11 17:00:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|4
1689095100000|2023-07-11 17:05:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|15
1689095400000|2023-07-11 17:10:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|55
1689095700000|2023-07-11 17:15:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|14
1689096000000|2023-07-11 17:20:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|12
1689096300000|2023-07-11 17:25:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|15
1689096600000|2023-07-11 17:30:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|31
1689096900000|2023-07-11 17:35:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1689097200000|2023-07-11 17:40:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|10
1689097500000|2023-07-11 17:45:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|9
1689097800000|2023-07-11 17:50:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|3
1689098100000|2023-07-11 17:55:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|38
1689098400000|2023-07-11 18:00:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|8
1689098700000|2023-07-11 18:05:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|18
1689099000000|2023-07-11 18:10:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|11
1689099300000|2023-07-11 18:15:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|8
1689099600000|2023-07-11 18:20:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|19
1689099900000|2023-07-11 18:25:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|13
1689100200000|2023-07-11 18:30:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|15
1689100500000|2023-07-11 18:35:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|4
1689100800000|2023-07-11 18:40:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|7
1689101100000|2023-07-11 18:45:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|8
1689101400000|2023-07-11 18:50:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|3
1689101700000|2023-07-11 18:55:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|25
1689102000000|2023-07-11 19:00:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|2
1689102300000|2023-07-11 19:05:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|15
1689102600000|2023-07-11 19:10:00|6.51|6.41|6.51|6.41|6.51|6.41|6.51|6.41|1
1689102900000|2023-07-11 19:15:00|6.5|6.4|6.52|6.42|6.52|6.42|6.5|6.4|11
1689103200000|2023-07-11 19:20:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|14
1689103500000|2023-07-11 19:25:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|34
1689103800000|2023-07-11 19:30:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|16
1689104100000|2023-07-11 19:35:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|2
1689104700000|2023-07-11 19:45:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|25
1689105000000|2023-07-11 19:50:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|19
1689105300000|2023-07-11 19:55:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|20
1689105600000|2023-07-11 20:00:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|11
1689105900000|2023-07-11 20:05:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|36
1689106200000|2023-07-11 20:10:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|40
1689106500000|2023-07-11 20:15:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|2
1689107100000|2023-07-11 20:25:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1689107400000|2023-07-11 20:30:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|35
1689108000000|2023-07-11 20:40:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1689108300000|2023-07-11 20:45:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|3
1689108600000|2023-07-11 20:50:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|20
1689108900000|2023-07-11 20:55:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|2
1689109200000|2023-07-11 21:00:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|5
1689109500000|2023-07-11 21:05:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|4
1689109800000|2023-07-11 21:10:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|2
1689110400000|2023-07-11 21:20:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|4
1689111300000|2023-07-11 21:35:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1689112800000|2023-07-11 22:00:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|8
1689113100000|2023-07-11 22:05:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|19
1689113700000|2023-07-11 22:15:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1689114000000|2023-07-11 22:20:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|2
1689114300000|2023-07-11 22:25:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|43
1689114600000|2023-07-11 22:30:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|4
1689114900000|2023-07-11 22:35:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|7
1689115200000|2023-07-11 22:40:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|53
1689115500000|2023-07-11 22:45:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|10
1689116100000|2023-07-11 22:55:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|41
1689117000000|2023-07-11 23:10:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689117900000|2023-07-11 23:25:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|16
1689118200000|2023-07-11 23:30:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|4
1689118800000|2023-07-11 23:40:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|2
1689120000000|2023-07-12 00:00:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|2
1689120600000|2023-07-12 00:10:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|18
1689120900000|2023-07-12 00:15:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|46
1689121800000|2023-07-12 00:30:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|14
1689122100000|2023-07-12 00:35:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|37
1689122700000|2023-07-12 00:45:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|5
1689123000000|2023-07-12 00:50:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|16
1689123300000|2023-07-12 00:55:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|14
1689123600000|2023-07-12 01:00:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|7
1689123900000|2023-07-12 01:05:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|16
1689124200000|2023-07-12 01:10:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689124500000|2023-07-12 01:15:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|6
1689125100000|2023-07-12 01:25:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|17
1689126000000|2023-07-12 01:40:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|3
1689126300000|2023-07-12 01:45:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|8
1689126600000|2023-07-12 01:50:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|20
1689128400000|2023-07-12 02:20:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|16
1689129000000|2023-07-12 02:30:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1689129300000|2023-07-12 02:35:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|8
1689130500000|2023-07-12 02:55:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689131700000|2023-07-12 03:15:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1689132000000|2023-07-12 03:20:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689133200000|2023-07-12 03:40:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|10
1689133500000|2023-07-12 03:45:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1689133800000|2023-07-12 03:50:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|5
1689134100000|2023-07-12 03:55:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1689134400000|2023-07-12 04:00:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|6
1689135300000|2023-07-12 04:15:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|3
1689137400000|2023-07-12 04:50:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|9
1689137700000|2023-07-12 04:55:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|6
1689139200000|2023-07-12 05:20:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|9
1689139500000|2023-07-12 05:25:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|9
1689140700000|2023-07-12 05:45:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1689141300000|2023-07-12 05:55:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1689141600000|2023-07-12 06:00:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|6
1689142200000|2023-07-12 06:10:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689142500000|2023-07-12 06:15:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|2
1689142800000|2023-07-12 06:20:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1689143100000|2023-07-12 06:25:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1689143400000|2023-07-12 06:30:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|3
1689143700000|2023-07-12 06:35:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|7
1689144000000|2023-07-12 06:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1689144600000|2023-07-12 06:50:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|4
1689145200000|2023-07-12 07:00:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|4
1689146400000|2023-07-12 07:20:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|14
1689146700000|2023-07-12 07:25:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1689147000000|2023-07-12 07:30:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1689147300000|2023-07-12 07:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1689147600000|2023-07-12 07:40:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|4
1689147900000|2023-07-12 07:45:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|12
1689148200000|2023-07-12 07:50:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1689148500000|2023-07-12 07:55:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1689149100000|2023-07-12 08:05:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689149400000|2023-07-12 08:10:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|4
1689149700000|2023-07-12 08:15:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|2
1689151200000|2023-07-12 08:40:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|4
1689151800000|2023-07-12 08:50:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1689152100000|2023-07-12 08:55:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|52
1689153000000|2023-07-12 09:10:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689153900000|2023-07-12 09:25:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|8
1689154800000|2023-07-12 09:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1689156300000|2023-07-12 10:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1689156600000|2023-07-12 10:10:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|4
1689157800000|2023-07-12 10:30:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|8
1689158700000|2023-07-12 10:45:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|7
1689159000000|2023-07-12 10:50:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|2
1689159300000|2023-07-12 10:55:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|3
1689159600000|2023-07-12 11:00:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|4
1689159900000|2023-07-12 11:05:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|6
1689160200000|2023-07-12 11:10:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|16
1689160800000|2023-07-12 11:20:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1689161700000|2023-07-12 11:35:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689162600000|2023-07-12 11:50:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1689162900000|2023-07-12 11:55:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|16
1689163200000|2023-07-12 12:00:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|5
1689164100000|2023-07-12 12:15:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1689164700000|2023-07-12 12:25:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|7
1689165000000|2023-07-12 12:30:00|6.59|6.49|6.58|6.48|6.62|6.52|6.57|6.47|68
1689165300000|2023-07-12 12:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|28
1689165600000|2023-07-12 12:40:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|3
1689165900000|2023-07-12 12:45:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|14
1689166200000|2023-07-12 12:50:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|12
1689166500000|2023-07-12 12:55:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689166800000|2023-07-12 13:00:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1689167400000|2023-07-12 13:10:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1689167700000|2023-07-12 13:15:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|7
1689168000000|2023-07-12 13:20:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|14
1689168300000|2023-07-12 13:25:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|6
1689168600000|2023-07-12 13:30:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|4
1689168900000|2023-07-12 13:35:00|6.58|6.48|6.55|6.45|6.58|6.48|6.54|6.44|30
1689169200000|2023-07-12 13:40:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|26
1689169500000|2023-07-12 13:45:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|12
1689169800000|2023-07-12 13:50:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|9
1689170100000|2023-07-12 13:55:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|29
1689170400000|2023-07-12 14:00:00|6.56|6.46|6.58|6.48|6.59|6.49|6.56|6.46|19
1689170700000|2023-07-12 14:05:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|40
1689171000000|2023-07-12 14:10:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|44
1689171300000|2023-07-12 14:15:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|3
1689172200000|2023-07-12 14:30:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|9
1689172500000|2023-07-12 14:35:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|14
1689173100000|2023-07-12 14:45:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|59
1689173400000|2023-07-12 14:50:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|15
1689173700000|2023-07-12 14:55:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|5
1689174000000|2023-07-12 15:00:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|24
1689174300000|2023-07-12 15:05:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|69
1689174600000|2023-07-12 15:10:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|24
1689174900000|2023-07-12 15:15:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|39
1689175200000|2023-07-12 15:20:00|6.56|6.46|6.56|6.46|6.56|6.46|6.56|6.46|1
1689175500000|2023-07-12 15:25:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|8
1689176100000|2023-07-12 15:35:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1689176400000|2023-07-12 15:40:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|9
1689176700000|2023-07-12 15:45:00|6.53|6.43|6.54|6.44|6.55|6.45|6.53|6.43|20
1689177000000|2023-07-12 15:50:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|13
1689177600000|2023-07-12 16:00:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|54
1689177900000|2023-07-12 16:05:00|6.52|6.42|6.51|6.41|6.53|6.43|6.5|6.4|28
1689178200000|2023-07-12 16:10:00|6.5|6.4|6.52|6.42|6.52|6.42|6.5|6.4|31
1689178500000|2023-07-12 16:15:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|10
1689179100000|2023-07-12 16:25:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|10
1689179400000|2023-07-12 16:30:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|5
1689179700000|2023-07-12 16:35:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|4
1689180300000|2023-07-12 16:45:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|2
1689180600000|2023-07-12 16:50:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|12
1689180900000|2023-07-12 16:55:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|9
1689181200000|2023-07-12 17:00:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|65
1689181800000|2023-07-12 17:10:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|5
1689182400000|2023-07-12 17:20:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|42
1689182700000|2023-07-12 17:25:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1689183000000|2023-07-12 17:30:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|4
1689183600000|2023-07-12 17:40:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|9
1689183900000|2023-07-12 17:45:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|3
1689184200000|2023-07-12 17:50:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1689184500000|2023-07-12 17:55:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|2
1689184800000|2023-07-12 18:00:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|12
1689185100000|2023-07-12 18:05:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|12
1689186000000|2023-07-12 18:20:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|15
1689186300000|2023-07-12 18:25:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|7
1689187200000|2023-07-12 18:40:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|2
1689187800000|2023-07-12 18:50:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1689188700000|2023-07-12 19:05:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|5
1689189600000|2023-07-12 19:20:00|6.51|6.41|6.48|6.38|6.52|6.42|6.45|6.35|64
1689189900000|2023-07-12 19:25:00|6.47|6.37|6.49|6.39|6.5|6.4|6.47|6.37|39
1689190200000|2023-07-12 19:30:00|6.48|6.38|6.44|6.34|6.49|6.39|6.44|6.34|25
1689190500000|2023-07-12 19:35:00|6.45|6.35|6.46|6.36|6.46|6.36|6.42|6.32|48
1689190800000|2023-07-12 19:40:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|24
1689191100000|2023-07-12 19:45:00|6.45|6.35|6.47|6.37|6.47|6.37|6.45|6.35|33
1689191400000|2023-07-12 19:50:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|5
1689191700000|2023-07-12 19:55:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|19
1689192000000|2023-07-12 20:00:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|8
1689192300000|2023-07-12 20:05:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|2
1689192600000|2023-07-12 20:10:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|2
1689192900000|2023-07-12 20:15:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|8
1689193800000|2023-07-12 20:30:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|4
1689194100000|2023-07-12 20:35:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|3
1689195300000|2023-07-12 20:55:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|7
1689195600000|2023-07-12 21:00:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|3
1689196200000|2023-07-12 21:10:00|6.51|6.41|6.51|6.41|6.51|6.41|6.51|6.41|1
1689196800000|2023-07-12 21:20:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|3
1689197100000|2023-07-12 21:25:00|6.51|6.41|6.51|6.41|6.51|6.41|6.51|6.41|1
1689197400000|2023-07-12 21:30:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1689197700000|2023-07-12 21:35:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|2
1689198300000|2023-07-12 21:45:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|4
1689198900000|2023-07-12 21:55:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|4
1689199200000|2023-07-12 22:00:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|6
1689202200000|2023-07-12 22:50:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|4
1689202500000|2023-07-12 22:55:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|48
1689202800000|2023-07-12 23:00:00|6.51|6.41|6.51|6.41|6.51|6.41|6.51|6.41|1
1689203100000|2023-07-12 23:05:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|14
1689203400000|2023-07-12 23:10:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|2
1689203700000|2023-07-12 23:15:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|12
1689204600000|2023-07-12 23:30:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1689205200000|2023-07-12 23:40:00|6.53|6.43|6.56|6.46|6.6|6.5|6.53|6.43|79
1689205500000|2023-07-12 23:45:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|15
1689205800000|2023-07-12 23:50:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|3
1689206100000|2023-07-12 23:55:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|11
1689206400000|2023-07-13 00:00:00|6.56|6.46|6.54|6.44|6.56|6.46|6.54|6.44|3
1689207000000|2023-07-13 00:10:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|2
1689207300000|2023-07-13 00:15:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|4
1689207600000|2023-07-13 00:20:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|4
1689207900000|2023-07-13 00:25:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|3
1689208200000|2023-07-13 00:30:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|2
1689209100000|2023-07-13 00:45:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|2
1689209400000|2023-07-13 00:50:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|14
1689209700000|2023-07-13 00:55:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|2
1689210000000|2023-07-13 01:00:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1689210300000|2023-07-13 01:05:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1689210900000|2023-07-13 01:15:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|3
1689211500000|2023-07-13 01:25:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|7
1689211800000|2023-07-13 01:30:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|39
1689212100000|2023-07-13 01:35:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|14
1689212400000|2023-07-13 01:40:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|20
1689212700000|2023-07-13 01:45:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|11
1689213000000|2023-07-13 01:50:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|13
1689213600000|2023-07-13 02:00:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|10
1689214200000|2023-07-13 02:10:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|3
1689214500000|2023-07-13 02:15:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|11
1689215700000|2023-07-13 02:35:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1689216600000|2023-07-13 02:50:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|6
1689216900000|2023-07-13 02:55:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|2
1689217200000|2023-07-13 03:00:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|7
1689217500000|2023-07-13 03:05:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|3
1689217800000|2023-07-13 03:10:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|7
1689218100000|2023-07-13 03:15:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|5
1689218400000|2023-07-13 03:20:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1689218700000|2023-07-13 03:25:00|6.51|6.41|6.51|6.41|6.51|6.41|6.51|6.41|1
1689219000000|2023-07-13 03:30:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|4
1689219300000|2023-07-13 03:35:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|7
1689219600000|2023-07-13 03:40:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|2
1689220800000|2023-07-13 04:00:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|17
1689221100000|2023-07-13 04:05:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|2
1689221400000|2023-07-13 04:10:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|5
1689221700000|2023-07-13 04:15:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|9
1689222000000|2023-07-13 04:20:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|23
1689222300000|2023-07-13 04:25:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|9
1689222900000|2023-07-13 04:35:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|14
1689224100000|2023-07-13 04:55:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|2
1689224400000|2023-07-13 05:00:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|9
1689224700000|2023-07-13 05:05:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|16
1689225000000|2023-07-13 05:10:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|35
1689225300000|2023-07-13 05:15:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|47
1689225900000|2023-07-13 05:25:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|11
1689226200000|2023-07-13 05:30:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|4
1689226500000|2023-07-13 05:35:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1689227400000|2023-07-13 05:50:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|20
1689227700000|2023-07-13 05:55:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|5
1689228600000|2023-07-13 06:10:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1689228900000|2023-07-13 06:15:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1689229200000|2023-07-13 06:20:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|3
1689229500000|2023-07-13 06:25:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|10
1689230100000|2023-07-13 06:35:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|5
1689230400000|2023-07-13 06:40:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|3
1689231900000|2023-07-13 07:05:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|12
1689232200000|2023-07-13 07:10:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1689232500000|2023-07-13 07:15:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1689233100000|2023-07-13 07:25:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|9
1689233400000|2023-07-13 07:30:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|7
1689234600000|2023-07-13 07:50:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|2
1689234900000|2023-07-13 07:55:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1689235200000|2023-07-13 08:00:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|14
1689236100000|2023-07-13 08:15:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|3
1689236700000|2023-07-13 08:25:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1689237000000|2023-07-13 08:30:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|39
1689237300000|2023-07-13 08:35:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|4
1689237600000|2023-07-13 08:40:00|6.55|6.45|6.55|6.45|6.55|6.45|6.55|6.45|1
1689237900000|2023-07-13 08:45:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|28
1689238200000|2023-07-13 08:50:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|10
1689238800000|2023-07-13 09:00:00|6.54|6.44|6.56|6.46|6.57|6.47|6.54|6.44|7
1689239100000|2023-07-13 09:05:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|9
1689239400000|2023-07-13 09:10:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|2
1689239700000|2023-07-13 09:15:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|2
1689240000000|2023-07-13 09:20:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|2
1689240600000|2023-07-13 09:30:00|6.58|6.48|6.59|6.49|6.6|6.5|6.57|6.47|26
1689240900000|2023-07-13 09:35:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|7
1689241200000|2023-07-13 09:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|5
1689242400000|2023-07-13 10:00:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1689242700000|2023-07-13 10:05:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689243000000|2023-07-13 10:10:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|2
1689243900000|2023-07-13 10:25:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|6
1689244200000|2023-07-13 10:30:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1689246300000|2023-07-13 11:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|7
1689246600000|2023-07-13 11:10:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|4
1689246900000|2023-07-13 11:15:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1689249000000|2023-07-13 11:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1689249600000|2023-07-13 12:00:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|8
1689249900000|2023-07-13 12:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1689250200000|2023-07-13 12:10:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|19
1689250500000|2023-07-13 12:15:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689250800000|2023-07-13 12:20:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1689251100000|2023-07-13 12:25:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|4
1689251400000|2023-07-13 12:30:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|13
1689251700000|2023-07-13 12:35:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|35
1689252000000|2023-07-13 12:40:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|3
1689252300000|2023-07-13 12:45:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|16
1689252600000|2023-07-13 12:50:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1689252900000|2023-07-13 12:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|4
1689253200000|2023-07-13 13:00:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|7
1689253500000|2023-07-13 13:05:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|25
1689253800000|2023-07-13 13:10:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|9
1689254100000|2023-07-13 13:15:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|13
1689254700000|2023-07-13 13:25:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1689255000000|2023-07-13 13:30:00|6.57|6.47|6.59|6.49|6.6|6.5|6.57|6.47|7
1689255300000|2023-07-13 13:35:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|8
1689255600000|2023-07-13 13:40:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|29
1689255900000|2023-07-13 13:45:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|23
1689256200000|2023-07-13 13:50:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|33
1689256500000|2023-07-13 13:55:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|42
1689256800000|2023-07-13 14:00:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|3
1689257100000|2023-07-13 14:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|35
1689257400000|2023-07-13 14:10:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|2
1689257700000|2023-07-13 14:15:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|26
1689258000000|2023-07-13 14:20:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|11
1689258300000|2023-07-13 14:25:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|21
1689258600000|2023-07-13 14:30:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|7
1689258900000|2023-07-13 14:35:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1689259800000|2023-07-13 14:50:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|15
1689260400000|2023-07-13 15:00:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|4
1689261000000|2023-07-13 15:10:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1689261300000|2023-07-13 15:15:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|3
1689261600000|2023-07-13 15:20:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1689261900000|2023-07-13 15:25:00|6.6|6.5|6.63|6.53|6.63|6.53|6.59|6.49|40
1689262200000|2023-07-13 15:30:00|6.64|6.54|6.65|6.55|6.68|6.58|6.63|6.53|114
1689262500000|2023-07-13 15:35:00|6.64|6.54|6.69|6.59|6.7|6.6|6.64|6.54|50
1689262800000|2023-07-13 15:40:00|6.7|6.6|6.75|6.65|6.75|6.65|6.69|6.59|126
1689263100000|2023-07-13 15:45:00|6.76|6.66|6.74|6.64|6.79|6.69|6.7|6.6|207
1689263400000|2023-07-13 15:50:00|6.73|6.63|6.74|6.64|6.77|6.67|6.73|6.63|104
1689263700000|2023-07-13 15:55:00|6.73|6.63|6.8|6.7|6.8|6.7|6.73|6.63|90
1689264000000|2023-07-13 16:00:00|6.81|6.71|6.75|6.65|6.81|6.71|6.74|6.64|87
1689264300000|2023-07-13 16:05:00|6.74|6.64|6.79|6.69|6.81|6.71|6.74|6.64|78
1689264600000|2023-07-13 16:10:00|6.8|6.7|6.82|6.72|6.83|6.73|6.79|6.69|79
1689264900000|2023-07-13 16:15:00|6.83|6.73|6.98|6.88|7|6.9|6.82|6.72|221
1689265200000|2023-07-13 16:20:00|6.97|6.87|7.06|6.96|7.11|7.01|6.95|6.85|271
1689265500000|2023-07-13 16:25:00|7.05|6.95|6.94|6.84|7.12|7.02|6.92|6.82|220
1689265800000|2023-07-13 16:30:00|6.93|6.83|6.93|6.83|6.96|6.86|6.88|6.78|119
1689266100000|2023-07-13 16:35:00|6.94|6.84|6.93|6.83|6.94|6.84|6.91|6.81|62
1689266400000|2023-07-13 16:40:00|6.92|6.82|6.9|6.8|6.92|6.82|6.89|6.79|29
1689266700000|2023-07-13 16:45:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|49
1689267000000|2023-07-13 16:50:00|6.9|6.8|6.93|6.83|6.94|6.84|6.9|6.8|126
1689267300000|2023-07-13 16:55:00|6.92|6.82|6.94|6.84|6.95|6.85|6.92|6.82|71
1689267600000|2023-07-13 17:00:00|6.95|6.85|6.91|6.81|6.95|6.85|6.91|6.81|53
1689267900000|2023-07-13 17:05:00|6.92|6.82|6.91|6.81|6.93|6.83|6.9|6.8|50
1689268200000|2023-07-13 17:10:00|6.9|6.8|6.9|6.8|6.93|6.83|6.88|6.78|145
1689268500000|2023-07-13 17:15:00|6.91|6.81|6.89|6.79|6.91|6.81|6.86|6.76|109
1689268800000|2023-07-13 17:20:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|45
1689269100000|2023-07-13 17:25:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|139
1689269400000|2023-07-13 17:30:00|6.94|6.84|6.98|6.88|6.99|6.89|6.93|6.83|77
1689269700000|2023-07-13 17:35:00|6.99|6.89|7.01|6.91|7.02|6.92|6.96|6.86|89
1689270000000|2023-07-13 17:40:00|7.02|6.92|6.98|6.88|7.02|6.92|6.93|6.83|152
1689270300000|2023-07-13 17:45:00|6.97|6.87|6.96|6.86|6.98|6.88|6.95|6.85|104
1689270600000|2023-07-13 17:50:00|6.95|6.85|7|6.9|7.02|6.92|6.95|6.85|116
1689270900000|2023-07-13 17:55:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|69
1689271200000|2023-07-13 18:00:00|7|6.9|7.02|6.92|7.04|6.94|6.99|6.89|147
1689271500000|2023-07-13 18:05:00|7.01|6.91|7.04|6.94|7.05|6.95|7.01|6.91|76
1689271800000|2023-07-13 18:10:00|7.03|6.93|7.03|6.93|7.08|6.98|7.03|6.93|117
1689272100000|2023-07-13 18:15:00|7.04|6.94|7.02|6.92|7.06|6.96|6.98|6.88|109
1689272400000|2023-07-13 18:20:00|7.03|6.93|7.06|6.96|7.08|6.98|6.97|6.87|147
1689272700000|2023-07-13 18:25:00|7.07|6.97|7.01|6.91|7.08|6.98|6.99|6.89|129
1689273000000|2023-07-13 18:30:00|7|6.9|6.99|6.89|7.02|6.92|6.93|6.83|90
1689273300000|2023-07-13 18:35:00|6.98|6.88|7.01|6.91|7.02|6.92|6.98|6.88|112
1689273600000|2023-07-13 18:40:00|7|6.9|7.01|6.91|7.02|6.92|6.98|6.88|94
1689273900000|2023-07-13 18:45:00|7.02|6.92|6.94|6.84|7.02|6.92|6.94|6.84|125
1689274200000|2023-07-13 18:50:00|6.95|6.85|6.97|6.87|6.98|6.88|6.94|6.84|85
1689274500000|2023-07-13 18:55:00|6.98|6.88|6.95|6.85|6.99|6.89|6.95|6.85|88
1689274800000|2023-07-13 19:00:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|66
1689275100000|2023-07-13 19:05:00|6.96|6.86|6.99|6.89|6.99|6.89|6.95|6.85|70
1689275400000|2023-07-13 19:10:00|7|6.9|7|6.9|7|6.9|6.98|6.88|59
1689275700000|2023-07-13 19:15:00|7.01|6.91|7.01|6.91|7.03|6.93|7|6.9|61
1689276000000|2023-07-13 19:20:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|50
1689276300000|2023-07-13 19:25:00|7.04|6.94|7.06|6.96|7.08|6.98|7.04|6.94|113
1689276600000|2023-07-13 19:30:00|7.07|6.97|7.05|6.95|7.07|6.97|7.03|6.93|105
1689276900000|2023-07-13 19:35:00|7.06|6.96|7.05|6.95|7.08|6.98|7.05|6.95|68
1689277200000|2023-07-13 19:40:00|7.06|6.96|7.06|6.96|7.06|6.96|7.03|6.93|133
1689277500000|2023-07-13 19:45:00|7.07|6.97|7.02|6.92|7.07|6.97|7.01|6.91|82
1689277800000|2023-07-13 19:50:00|7.03|6.93|7.04|6.94|7.05|6.95|7.02|6.92|66
1689278100000|2023-07-13 19:55:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|80
1689278400000|2023-07-13 20:00:00|7.07|6.97|7.09|6.99|7.1|7|7.06|6.96|57
1689278700000|2023-07-13 20:05:00|7.08|6.98|7.09|6.99|7.12|7.02|7.08|6.98|114
1689279000000|2023-07-13 20:10:00|7.08|6.98|7.11|7.01|7.12|7.02|7.06|6.96|94
1689279300000|2023-07-13 20:15:00|7.12|7.02|7.22|7.12|7.22|7.12|7.11|7.01|151
1689279600000|2023-07-13 20:20:00|7.21|7.11|7.15|7.05|7.22|7.12|7.15|7.05|141
1689279900000|2023-07-13 20:25:00|7.14|7.04|7.16|7.06|7.18|7.08|7.14|7.04|105
1689280200000|2023-07-13 20:30:00|7.15|7.05|7.09|6.99|7.18|7.08|7.08|6.98|90
1689280500000|2023-07-13 20:35:00|7.08|6.98|7.08|6.98|7.1|7|7.07|6.97|91
1689280800000|2023-07-13 20:40:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|63
1689281100000|2023-07-13 20:45:00|7.06|6.96|7.04|6.94|7.07|6.97|7.04|6.94|79
1689281400000|2023-07-13 20:50:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|116
1689281700000|2023-07-13 20:55:00|7.05|6.95|7.03|6.93|7.07|6.97|7.02|6.92|53
1689282000000|2023-07-13 21:00:00|7.02|6.92|7|6.9|7.03|6.93|6.98|6.88|47
1689282300000|2023-07-13 21:05:00|7.01|6.91|6.95|6.85|7.02|6.92|6.92|6.82|69
1689282600000|2023-07-13 21:10:00|6.94|6.84|6.97|6.87|6.98|6.88|6.94|6.84|56
1689282900000|2023-07-13 21:15:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|24
1689283200000|2023-07-13 21:20:00|6.96|6.86|6.93|6.83|6.97|6.87|6.92|6.82|32
1689283500000|2023-07-13 21:25:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|24
1689283800000|2023-07-13 21:30:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|12
1689284100000|2023-07-13 21:35:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|25
1689284400000|2023-07-13 21:40:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|3
1689284700000|2023-07-13 21:45:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|15
1689285000000|2023-07-13 21:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|12
1689285300000|2023-07-13 21:55:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|19
1689285600000|2023-07-13 22:00:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|10
1689285900000|2023-07-13 22:05:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|48
1689286200000|2023-07-13 22:10:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|30
1689286500000|2023-07-13 22:15:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|47
1689286800000|2023-07-13 22:20:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|37
1689287100000|2023-07-13 22:25:00|7.02|6.92|7.01|6.91|7.03|6.93|7|6.9|76
1689287400000|2023-07-13 22:30:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|24
1689287700000|2023-07-13 22:35:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|61
1689288000000|2023-07-13 22:40:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|11
1689288300000|2023-07-13 22:45:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|14
1689288600000|2023-07-13 22:50:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|28
1689288900000|2023-07-13 22:55:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|36
1689289200000|2023-07-13 23:00:00|7.02|6.92|7.05|6.95|7.06|6.96|7.02|6.92|10
1689289500000|2023-07-13 23:05:00|7.06|6.96|7.09|6.99|7.14|7.04|7.05|6.95|105
1689289800000|2023-07-13 23:10:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|22
1689290100000|2023-07-13 23:15:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|13
1689290400000|2023-07-13 23:20:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|26
1689290700000|2023-07-13 23:25:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|34
1689291000000|2023-07-13 23:30:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|48
1689291300000|2023-07-13 23:35:00|7.09|6.99|7.06|6.96|7.09|6.99|7.06|6.96|38
1689291600000|2023-07-13 23:40:00|7.05|6.95|7.08|6.98|7.09|6.99|7.05|6.95|34
1689291900000|2023-07-13 23:45:00|7.07|6.97|7.09|6.99|7.1|7|7.07|6.97|33
1689292200000|2023-07-13 23:50:00|7.1|7|7.11|7.01|7.12|7.02|7.09|6.99|64
1689292500000|2023-07-13 23:55:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|71
1689292800000|2023-07-14 00:00:00|7.09|6.99|7.1|7|7.13|7.03|7.09|6.99|116
1689293100000|2023-07-14 00:05:00|7.09|6.99|7.1|7|7.11|7.01|7.08|6.98|56
1689293400000|2023-07-14 00:10:00|7.09|6.99|7.12|7.02|7.12|7.02|7.08|6.98|70
1689293700000|2023-07-14 00:15:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|79
1689294000000|2023-07-14 00:20:00|7.12|7.02|7.12|7.02|7.14|7.04|7.12|7.02|61
1689294300000|2023-07-14 00:25:00|7.13|7.03|7.11|7.01|7.13|7.03|7.08|6.98|69
1689294600000|2023-07-14 00:30:00|7.12|7.02|7.14|7.04|7.15|7.05|7.11|7.01|81
1689294900000|2023-07-14 00:35:00|7.15|7.05|7.17|7.07|7.18|7.08|7.13|7.03|89
1689295200000|2023-07-14 00:40:00|7.18|7.08|7.16|7.06|7.18|7.08|7.15|7.05|89
1689295500000|2023-07-14 00:45:00|7.15|7.05|7.18|7.08|7.21|7.11|7.15|7.05|84
1689295800000|2023-07-14 00:50:00|7.19|7.09|7.16|7.06|7.21|7.11|7.16|7.06|64
1689296100000|2023-07-14 00:55:00|7.15|7.05|7.18|7.08|7.19|7.09|7.13|7.03|38
1689296400000|2023-07-14 01:00:00|7.17|7.07|7.2|7.1|7.27|7.17|7.17|7.07|132
1689296700000|2023-07-14 01:05:00|7.19|7.09|7.17|7.07|7.27|7.17|7.15|7.05|149
1689297000000|2023-07-14 01:10:00|7.18|7.08|7.13|7.03|7.19|7.09|7.11|7.01|78
1689297300000|2023-07-14 01:15:00|7.12|7.02|7.14|7.04|7.15|7.05|7.11|7.01|97
1689297600000|2023-07-14 01:20:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|52
1689297900000|2023-07-14 01:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|57
1689298200000|2023-07-14 01:30:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|94
1689298500000|2023-07-14 01:35:00|7.12|7.02|7.1|7|7.14|7.04|7.1|7|71
1689298800000|2023-07-14 01:40:00|7.11|7.01|7.11|7.01|7.12|7.02|7.09|6.99|63
1689299100000|2023-07-14 01:45:00|7.1|7|7.09|6.99|7.12|7.02|7.08|6.98|70
1689299400000|2023-07-14 01:50:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|86
1689299700000|2023-07-14 01:55:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|22
1689300000000|2023-07-14 02:00:00|7.1|7|7.17|7.07|7.19|7.09|7.1|7|82
1689300300000|2023-07-14 02:05:00|7.16|7.06|7.12|7.02|7.17|7.07|7.11|7.01|111
1689300600000|2023-07-14 02:10:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|51
1689300900000|2023-07-14 02:15:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|103
1689301200000|2023-07-14 02:20:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|19
1689301500000|2023-07-14 02:25:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|46
1689301800000|2023-07-14 02:30:00|7.12|7.02|7.12|7.02|7.14|7.04|7.12|7.02|19
1689302100000|2023-07-14 02:35:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|31
1689302400000|2023-07-14 02:40:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|61
1689302700000|2023-07-14 02:45:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|73
1689303000000|2023-07-14 02:50:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|80
1689303300000|2023-07-14 02:55:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|22
1689303600000|2023-07-14 03:00:00|7.18|7.08|7.19|7.09|7.2|7.1|7.17|7.07|30
1689303900000|2023-07-14 03:05:00|7.2|7.1|7.2|7.1|7.2|7.1|7.17|7.07|65
1689304200000|2023-07-14 03:10:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|48
1689304500000|2023-07-14 03:15:00|7.19|7.09|7.17|7.07|7.2|7.1|7.16|7.06|37
1689304800000|2023-07-14 03:20:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|48
1689305100000|2023-07-14 03:25:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|12
1689305400000|2023-07-14 03:30:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|10
1689305700000|2023-07-14 03:35:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|27
1689306000000|2023-07-14 03:40:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|24
1689306300000|2023-07-14 03:45:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|12
1689306600000|2023-07-14 03:50:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|23
1689306900000|2023-07-14 03:55:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|7
1689307200000|2023-07-14 04:00:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|21
1689307500000|2023-07-14 04:05:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|40
1689307800000|2023-07-14 04:10:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|35
1689308100000|2023-07-14 04:15:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|34
1689308400000|2023-07-14 04:20:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|21
1689308700000|2023-07-14 04:25:00|7.14|7.04|7.17|7.07|7.17|7.07|7.14|7.04|62
1689309000000|2023-07-14 04:30:00|7.16|7.06|7.14|7.04|7.17|7.07|7.14|7.04|29
1689309300000|2023-07-14 04:35:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|11
1689309600000|2023-07-14 04:40:00|7.14|7.04|7.12|7.02|7.15|7.05|7.11|7.01|73
1689309900000|2023-07-14 04:45:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|59
1689310200000|2023-07-14 04:50:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|45
1689310500000|2023-07-14 04:55:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|26
1689310800000|2023-07-14 05:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|71
1689311100000|2023-07-14 05:05:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|44
1689311400000|2023-07-14 05:10:00|7.14|7.04|7.11|7.01|7.14|7.04|7.11|7.01|54
1689311700000|2023-07-14 05:15:00|7.12|7.02|7.1|7|7.12|7.02|7.09|6.99|39
1689312000000|2023-07-14 05:20:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|44
1689312300000|2023-07-14 05:25:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|20
1689312600000|2023-07-14 05:30:00|7.11|7.01|7.12|7.02|7.13|7.03|7.1|7|42
1689312900000|2023-07-14 05:35:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|11
1689313200000|2023-07-14 05:40:00|7.12|7.02|7.13|7.03|7.13|7.03|7.1|7|36
1689313500000|2023-07-14 05:45:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|11
1689313800000|2023-07-14 05:50:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|56
1689314100000|2023-07-14 05:55:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|52
1689314400000|2023-07-14 06:00:00|7.15|7.05|7.15|7.05|7.17|7.07|7.14|7.04|45
1689314700000|2023-07-14 06:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|35
1689315000000|2023-07-14 06:10:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|12
1689315300000|2023-07-14 06:15:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|12
1689315600000|2023-07-14 06:20:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|5
1689315900000|2023-07-14 06:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|6
1689316200000|2023-07-14 06:30:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|46
1689316500000|2023-07-14 06:35:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|71
1689316800000|2023-07-14 06:40:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|50
1689317100000|2023-07-14 06:45:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|24
1689317400000|2023-07-14 06:50:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|57
1689317700000|2023-07-14 06:55:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|33
1689318000000|2023-07-14 07:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|17
1689318300000|2023-07-14 07:05:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|50
1689318600000|2023-07-14 07:10:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|10
1689318900000|2023-07-14 07:15:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|16
1689319200000|2023-07-14 07:20:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|22
1689319500000|2023-07-14 07:25:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|47
1689319800000|2023-07-14 07:30:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|72
1689320100000|2023-07-14 07:35:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|80
1689320400000|2023-07-14 07:40:00|7.07|6.97|7.08|6.98|7.1|7|7.06|6.96|50
1689320700000|2023-07-14 07:45:00|7.07|6.97|7.1|7|7.1|7|7.07|6.97|44
1689321000000|2023-07-14 07:50:00|7.09|6.99|7.06|6.96|7.09|6.99|7.05|6.95|46
1689321300000|2023-07-14 07:55:00|7.05|6.95|7.07|6.97|7.07|6.97|7.04|6.94|69
1689321600000|2023-07-14 08:00:00|7.06|6.96|7.08|6.98|7.08|6.98|7.05|6.95|35
1689321900000|2023-07-14 08:05:00|7.07|6.97|7.08|6.98|7.09|6.99|7.07|6.97|18
1689322200000|2023-07-14 08:10:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|51
1689322500000|2023-07-14 08:15:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|14
1689322800000|2023-07-14 08:20:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|31
1689323100000|2023-07-14 08:25:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|2
1689323400000|2023-07-14 08:30:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|28
1689323700000|2023-07-14 08:35:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|27
1689324000000|2023-07-14 08:40:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|11
1689324300000|2023-07-14 08:45:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|24
1689324600000|2023-07-14 08:50:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|40
1689324900000|2023-07-14 08:55:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|44
1689325200000|2023-07-14 09:00:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|9
1689325500000|2023-07-14 09:05:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1689325800000|2023-07-14 09:10:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|35
1689326100000|2023-07-14 09:15:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|116
1689326400000|2023-07-14 09:20:00|7.04|6.94|7.03|6.93|7.05|6.95|7.02|6.92|38
1689326700000|2023-07-14 09:25:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|26
1689327000000|2023-07-14 09:30:00|7.04|6.94|7.03|6.93|7.05|6.95|7|6.9|86
1689327300000|2023-07-14 09:35:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|46
1689327600000|2023-07-14 09:40:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|6
1689327900000|2023-07-14 09:45:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|35
1689328200000|2023-07-14 09:50:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|33
1689328500000|2023-07-14 09:55:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|62
1689328800000|2023-07-14 10:00:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|30
1689329100000|2023-07-14 10:05:00|7.04|6.94|7.05|6.95|7.07|6.97|7.04|6.94|74
1689329400000|2023-07-14 10:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|58
1689329700000|2023-07-14 10:15:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|33
1689330000000|2023-07-14 10:20:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|34
1689330300000|2023-07-14 10:25:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|65
1689330600000|2023-07-14 10:30:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|34
1689330900000|2023-07-14 10:35:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|28
1689331200000|2023-07-14 10:40:00|7.04|6.94|7.01|6.91|7.04|6.94|7|6.9|64
1689331500000|2023-07-14 10:45:00|7.02|6.92|7.03|6.93|7.04|6.94|7.01|6.91|24
1689331800000|2023-07-14 10:50:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|16
1689332400000|2023-07-14 11:00:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|14
1689332700000|2023-07-14 11:05:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1689333000000|2023-07-14 11:10:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|25
1689333300000|2023-07-14 11:15:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|4
1689333600000|2023-07-14 11:20:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|8
1689333900000|2023-07-14 11:25:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|2
1689335100000|2023-07-14 11:45:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|74
1689335400000|2023-07-14 11:50:00|7.04|6.94|7.06|6.96|7.07|6.97|7.04|6.94|53
1689335700000|2023-07-14 11:55:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|19
1689336000000|2023-07-14 12:00:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|21
1689336300000|2023-07-14 12:05:00|7.07|6.97|7.08|6.98|7.09|6.99|7.07|6.97|4
1689336600000|2023-07-14 12:10:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|22
1689336900000|2023-07-14 12:15:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|38
1689337200000|2023-07-14 12:20:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|46
1689337500000|2023-07-14 12:25:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|37
1689337800000|2023-07-14 12:30:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|47
1689338100000|2023-07-14 12:35:00|7.05|6.95|7.07|6.97|7.07|6.97|7.04|6.94|65
1689338400000|2023-07-14 12:40:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|8
1689338700000|2023-07-14 12:45:00|7.06|6.96|7.05|6.95|7.07|6.97|7.04|6.94|62
1689339000000|2023-07-14 12:50:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|30
1689339300000|2023-07-14 12:55:00|7.04|6.94|7.05|6.95|7.06|6.96|7.03|6.93|54
1689339600000|2023-07-14 13:00:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|21
1689339900000|2023-07-14 13:05:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|64
1689340200000|2023-07-14 13:10:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|12
1689340500000|2023-07-14 13:15:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|21
1689340800000|2023-07-14 13:20:00|7.08|6.98|7.06|6.96|7.08|6.98|7.04|6.94|21
1689341100000|2023-07-14 13:25:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|28
1689341400000|2023-07-14 13:30:00|7.07|6.97|7.07|6.97|7.09|6.99|7.07|6.97|13
1689341700000|2023-07-14 13:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.05|6.95|18
1689342000000|2023-07-14 13:40:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|26
1689342300000|2023-07-14 13:45:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|9
1689342600000|2023-07-14 13:50:00|7.11|7.01|7.12|7.02|7.13|7.03|7.1|7|20
1689342900000|2023-07-14 13:55:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|9
1689343200000|2023-07-14 14:00:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|44
1689343500000|2023-07-14 14:05:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|61
1689343800000|2023-07-14 14:10:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|96
1689344100000|2023-07-14 14:15:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|11
1689344400000|2023-07-14 14:20:00|7.1|7|7.13|7.03|7.14|7.04|7.1|7|66
1689344700000|2023-07-14 14:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|45
1689345000000|2023-07-14 14:30:00|7.13|7.03|7.11|7.01|7.13|7.03|7.1|7|11
1689345300000|2023-07-14 14:35:00|7.12|7.02|7.11|7.01|7.12|7.02|7.09|6.99|22
1689345600000|2023-07-14 14:40:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|16
1689345900000|2023-07-14 14:45:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|21
1689346200000|2023-07-14 14:50:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|27
1689346500000|2023-07-14 14:55:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|30
1689346800000|2023-07-14 15:00:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|51
1689347100000|2023-07-14 15:05:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|14
1689347400000|2023-07-14 15:10:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|13
1689347700000|2023-07-14 15:15:00|7.14|7.04|7.16|7.06|7.17|7.07|7.14|7.04|41
1689348000000|2023-07-14 15:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.15|7.05|41
1689348300000|2023-07-14 15:25:00|7.18|7.08|7.24|7.14|7.26|7.16|7.17|7.07|55
1689348600000|2023-07-14 15:30:00|7.23|7.13|7.23|7.13|7.29|7.19|7.21|7.11|111
1689348900000|2023-07-14 15:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.19|7.09|43
1689349200000|2023-07-14 15:40:00|7.23|7.13|7.24|7.14|7.26|7.16|7.22|7.12|44
1689349500000|2023-07-14 15:45:00|7.25|7.15|7.29|7.19|7.35|7.25|7.22|7.12|142
1689349800000|2023-07-14 15:50:00|7.3|7.2|7.3|7.2|7.36|7.26|7.29|7.19|140
1689350100000|2023-07-14 15:55:00|7.29|7.19|7.32|7.22|7.34|7.24|7.28|7.18|90
1689350400000|2023-07-14 16:00:00|7.31|7.21|7.31|7.21|7.33|7.23|7.28|7.18|77
1689350700000|2023-07-14 16:05:00|7.3|7.2|7.29|7.19|7.3|7.2|7.27|7.17|76
1689351000000|2023-07-14 16:10:00|7.28|7.18|7.26|7.16|7.29|7.19|7.25|7.15|57
1689351300000|2023-07-14 16:15:00|7.25|7.15|7.24|7.14|7.27|7.17|7.23|7.13|114
1689351600000|2023-07-14 16:20:00|7.23|7.13|7.27|7.17|7.28|7.18|7.23|7.13|89
1689351900000|2023-07-14 16:25:00|7.28|7.18|7.18|7.08|7.28|7.18|7.13|7.03|103
1689352200000|2023-07-14 16:30:00|7.17|7.07|7.18|7.08|7.21|7.11|7.04|6.94|333
1689352500000|2023-07-14 16:35:00|7.19|7.09|7.18|7.08|7.21|7.11|7.17|7.07|118
1689352800000|2023-07-14 16:40:00|7.17|7.07|7.2|7.1|7.21|7.11|7.16|7.06|140
1689353100000|2023-07-14 16:45:00|7.19|7.09|7.26|7.16|7.26|7.16|7.19|7.09|100
1689353400000|2023-07-14 16:50:00|7.25|7.15|7.23|7.13|7.26|7.16|7.22|7.12|81
1689353700000|2023-07-14 16:55:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|41
1689354000000|2023-07-14 17:00:00|7.21|7.11|7.17|7.07|7.22|7.12|7.16|7.06|89
1689354300000|2023-07-14 17:05:00|7.16|7.06|7.13|7.03|7.16|7.06|7.1|7|150
1689354600000|2023-07-14 17:10:00|7.12|7.02|7.12|7.02|7.15|7.05|7.1|7|121
1689354900000|2023-07-14 17:15:00|7.11|7.01|7.11|7.01|7.13|7.03|7.04|6.94|254
1689355200000|2023-07-14 17:20:00|7.1|7|7.12|7.02|7.14|7.04|7.1|7|119
1689355500000|2023-07-14 17:25:00|7.11|7.01|7.13|7.03|7.14|7.04|7.1|7|61
1689355800000|2023-07-14 17:30:00|7.12|7.02|7.17|7.07|7.19|7.09|7.12|7.02|80
1689356100000|2023-07-14 17:35:00|7.18|7.08|7.13|7.03|7.18|7.08|7.13|7.03|112
1689356400000|2023-07-14 17:40:00|7.14|7.04|7.12|7.02|7.14|7.04|7.09|6.99|61
1689356700000|2023-07-14 17:45:00|7.11|7.01|7.1|7|7.13|7.03|7.1|7|56
1689357000000|2023-07-14 17:50:00|7.09|6.99|7.08|6.98|7.1|7|7.05|6.95|80
1689357300000|2023-07-14 17:55:00|7.07|6.97|7.02|6.92|7.08|6.98|7|6.9|138
1689357600000|2023-07-14 18:00:00|7.03|6.93|7.06|6.96|7.06|6.96|6.97|6.87|146
1689357900000|2023-07-14 18:05:00|7.05|6.95|7.06|6.96|7.06|6.96|7.03|6.93|92
1689358200000|2023-07-14 18:10:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|69
1689358500000|2023-07-14 18:15:00|7.06|6.96|7|6.9|7.07|6.97|6.98|6.88|67
1689358800000|2023-07-14 18:20:00|6.99|6.89|6.94|6.84|6.99|6.89|6.87|6.77|238
1689359100000|2023-07-14 18:25:00|6.93|6.83|6.86|6.76|6.94|6.84|6.84|6.74|224
1689359400000|2023-07-14 18:30:00|6.85|6.75|6.76|6.66|6.86|6.76|6.67|6.57|322
1689359700000|2023-07-14 18:35:00|6.77|6.67|6.79|6.69|6.81|6.71|6.72|6.62|183
1689360000000|2023-07-14 18:40:00|6.78|6.68|6.77|6.67|6.79|6.69|6.73|6.63|166
1689360300000|2023-07-14 18:45:00|6.76|6.66|6.8|6.7|6.8|6.7|6.72|6.62|147
1689360600000|2023-07-14 18:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.77|6.67|105
1689360900000|2023-07-14 18:55:00|6.78|6.68|6.8|6.7|6.82|6.72|6.77|6.67|111
1689361200000|2023-07-14 19:00:00|6.79|6.69|6.78|6.68|6.82|6.72|6.76|6.66|146
1689361500000|2023-07-14 19:05:00|6.79|6.69|6.83|6.73|6.83|6.73|6.76|6.66|127
1689361800000|2023-07-14 19:10:00|6.82|6.72|6.87|6.77|6.87|6.77|6.82|6.72|124
1689362100000|2023-07-14 19:15:00|6.88|6.78|6.86|6.76|6.88|6.78|6.85|6.75|101
1689362400000|2023-07-14 19:20:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|132
1689362700000|2023-07-14 19:25:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|76
1689363000000|2023-07-14 19:30:00|6.85|6.75|6.87|6.77|6.87|6.77|6.84|6.74|45
1689363300000|2023-07-14 19:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.84|6.74|105
1689363600000|2023-07-14 19:40:00|6.85|6.75|6.83|6.73|6.86|6.76|6.83|6.73|45
1689363900000|2023-07-14 19:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|59
1689364200000|2023-07-14 19:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.81|6.71|60
1689364500000|2023-07-14 19:55:00|6.83|6.73|6.85|6.75|6.85|6.75|6.82|6.72|65
1689364800000|2023-07-14 20:00:00|6.84|6.74|6.87|6.77|6.88|6.78|6.84|6.74|54
1689365100000|2023-07-14 20:05:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|60
1689365400000|2023-07-14 20:10:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|14
1689365700000|2023-07-14 20:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|26
1689366000000|2023-07-14 20:20:00|6.88|6.78|6.85|6.75|6.89|6.79|6.84|6.74|54
1689366300000|2023-07-14 20:25:00|6.86|6.76|6.83|6.73|6.86|6.76|6.82|6.72|66
1689366600000|2023-07-14 20:30:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|101
1689366900000|2023-07-14 20:35:00|6.83|6.73|6.87|6.77|6.88|6.78|6.82|6.72|59
1689367200000|2023-07-14 20:40:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|77
1689367500000|2023-07-14 20:45:00|6.89|6.79|6.91|6.81|6.92|6.82|6.88|6.78|55
1689367800000|2023-07-14 20:50:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|54
1689368100000|2023-07-14 20:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|36
1689404400000|2023-07-15 07:00:00|7.05|6.95|7.12|7.02|7.15|7.05|7.05|6.95|62
1689404700000|2023-07-15 07:05:00|7.11|7.01|7.24|7.14|7.26|7.16|7.1|7|116
1689405000000|2023-07-15 07:10:00|7.23|7.13|7.37|7.27|7.39|7.29|7.23|7.13|119
1689405300000|2023-07-15 07:15:00|7.38|7.28|7.48|7.38|7.53|7.43|7.38|7.28|199
1689405600000|2023-07-15 07:20:00|7.49|7.39|7.5|7.4|7.55|7.45|7.47|7.37|188
1689405900000|2023-07-15 07:25:00|7.49|7.39|7.46|7.36|7.54|7.44|7.44|7.34|122
1689406200000|2023-07-15 07:30:00|7.45|7.35|7.41|7.31|7.5|7.4|7.39|7.29|119
1689406500000|2023-07-15 07:35:00|7.4|7.3|7.39|7.29|7.42|7.32|7.37|7.27|72
1689406800000|2023-07-15 07:40:00|7.38|7.28|7.38|7.28|7.39|7.29|7.34|7.24|83
1689407100000|2023-07-15 07:45:00|7.37|7.27|7.4|7.3|7.4|7.3|7.35|7.25|108
1689407400000|2023-07-15 07:50:00|7.39|7.29|7.36|7.26|7.39|7.29|7.35|7.25|40
1689407700000|2023-07-15 07:55:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|47
1689408000000|2023-07-15 08:00:00|7.38|7.28|7.32|7.22|7.39|7.29|7.3|7.2|105
1689408300000|2023-07-15 08:05:00|7.33|7.23|7.34|7.24|7.35|7.25|7.31|7.21|62
1689408600000|2023-07-15 08:10:00|7.35|7.25|7.34|7.24|7.36|7.26|7.33|7.23|66
1689408900000|2023-07-15 08:15:00|7.35|7.25|7.39|7.29|7.41|7.31|7.34|7.24|61
1689409200000|2023-07-15 08:20:00|7.4|7.3|7.38|7.28|7.4|7.3|7.37|7.27|43
1689409500000|2023-07-15 08:25:00|7.37|7.27|7.38|7.28|7.4|7.3|7.37|7.27|36
1689409800000|2023-07-15 08:30:00|7.39|7.29|7.37|7.27|7.41|7.31|7.37|7.27|29
1689410100000|2023-07-15 08:35:00|7.38|7.28|7.36|7.26|7.38|7.28|7.34|7.24|23
1689410400000|2023-07-15 08:40:00|7.37|7.27|7.49|7.39|7.5|7.4|7.37|7.27|84
1689410700000|2023-07-15 08:45:00|7.5|7.4|7.5|7.4|7.54|7.44|7.46|7.36|125
1689411000000|2023-07-15 08:50:00|7.51|7.41|7.49|7.39|7.51|7.41|7.45|7.35|79
1689411300000|2023-07-15 08:55:00|7.5|7.4|7.43|7.33|7.5|7.4|7.43|7.33|88
1689411600000|2023-07-15 09:00:00|7.44|7.34|7.4|7.3|7.44|7.34|7.39|7.29|53
1689411900000|2023-07-15 09:05:00|7.39|7.29|7.38|7.28|7.43|7.33|7.37|7.27|52
1689412200000|2023-07-15 09:10:00|7.37|7.27|7.37|7.27|7.39|7.29|7.36|7.26|19
1689412500000|2023-07-15 09:15:00|7.38|7.28|7.36|7.26|7.38|7.28|7.35|7.25|27
1689412800000|2023-07-15 09:20:00|7.35|7.25|7.38|7.28|7.39|7.29|7.35|7.25|52
1689413100000|2023-07-15 09:25:00|7.37|7.27|7.38|7.28|7.38|7.28|7.36|7.26|10
1689413400000|2023-07-15 09:30:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|22
1689413700000|2023-07-15 09:35:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|43
1689414000000|2023-07-15 09:40:00|7.4|7.3|7.44|7.34|7.46|7.36|7.4|7.3|45
1689414300000|2023-07-15 09:45:00|7.43|7.33|7.47|7.37|7.49|7.39|7.4|7.3|77
1689414600000|2023-07-15 09:50:00|7.48|7.38|7.43|7.33|7.48|7.38|7.43|7.33|56
1689414900000|2023-07-15 09:55:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|29
1689415200000|2023-07-15 10:00:00|7.43|7.33|7.42|7.32|7.44|7.34|7.41|7.31|48
1689415500000|2023-07-15 10:05:00|7.41|7.31|7.45|7.35|7.45|7.35|7.41|7.31|35
1689415800000|2023-07-15 10:10:00|7.46|7.36|7.44|7.34|7.48|7.38|7.44|7.34|37
1689416100000|2023-07-15 10:15:00|7.45|7.35|7.45|7.35|7.47|7.37|7.44|7.34|37
1689416400000|2023-07-15 10:20:00|7.46|7.36|7.43|7.33|7.48|7.38|7.42|7.32|28
1689416700000|2023-07-15 10:25:00|7.42|7.32|7.49|7.39|7.51|7.41|7.42|7.32|108
1689417000000|2023-07-15 10:30:00|7.5|7.4|7.51|7.41|7.52|7.42|7.46|7.36|62
1689417300000|2023-07-15 10:35:00|7.52|7.42|7.52|7.42|7.55|7.45|7.5|7.4|97
1689417600000|2023-07-15 10:40:00|7.53|7.43|7.53|7.43|7.54|7.44|7.49|7.39|49
1689417900000|2023-07-15 10:45:00|7.54|7.44|7.49|7.39|7.56|7.46|7.47|7.37|60
1689418200000|2023-07-15 10:50:00|7.5|7.4|7.44|7.34|7.51|7.41|7.41|7.31|87
1689418500000|2023-07-15 10:55:00|7.45|7.35|7.42|7.32|7.45|7.35|7.42|7.32|24
1689418800000|2023-07-15 11:00:00|7.41|7.31|7.41|7.31|7.44|7.34|7.41|7.31|57
1689419100000|2023-07-15 11:05:00|7.42|7.32|7.46|7.36|7.49|7.39|7.42|7.32|63
1689419400000|2023-07-15 11:10:00|7.47|7.37|7.47|7.37|7.48|7.38|7.45|7.35|53
1689419700000|2023-07-15 11:15:00|7.46|7.36|7.4|7.3|7.48|7.38|7.4|7.3|55
1689420000000|2023-07-15 11:20:00|7.41|7.31|7.38|7.28|7.42|7.32|7.38|7.28|40
1689420300000|2023-07-15 11:25:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|27
1689420600000|2023-07-15 11:30:00|7.4|7.3|7.42|7.32|7.42|7.32|7.39|7.29|29
1689420900000|2023-07-15 11:35:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|13
1689421200000|2023-07-15 11:40:00|7.4|7.3|7.42|7.32|7.43|7.33|7.4|7.3|19
1689421500000|2023-07-15 11:45:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|45
1689421800000|2023-07-15 11:50:00|7.44|7.34|7.46|7.36|7.46|7.36|7.43|7.33|15
1689422100000|2023-07-15 11:55:00|7.47|7.37|7.45|7.35|7.47|7.37|7.42|7.32|29
1689422400000|2023-07-15 12:00:00|7.44|7.34|7.43|7.33|7.47|7.37|7.43|7.33|52
1689422700000|2023-07-15 12:05:00|7.42|7.32|7.47|7.37|7.47|7.37|7.42|7.32|18
1689423000000|2023-07-15 12:10:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|21
1689423300000|2023-07-15 12:15:00|7.45|7.35|7.43|7.33|7.45|7.35|7.42|7.32|21
1689423600000|2023-07-15 12:20:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|13
1689423900000|2023-07-15 12:25:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|13
1689424200000|2023-07-15 12:30:00|7.42|7.32|7.4|7.3|7.43|7.33|7.39|7.29|17
1689424500000|2023-07-15 12:35:00|7.39|7.29|7.38|7.28|7.4|7.3|7.37|7.27|20
1689424800000|2023-07-15 12:40:00|7.37|7.27|7.37|7.27|7.39|7.29|7.37|7.27|15
1689425100000|2023-07-15 12:45:00|7.38|7.28|7.38|7.28|7.4|7.3|7.37|7.27|17
1689425400000|2023-07-15 12:50:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|12
1689425700000|2023-07-15 12:55:00|7.37|7.27|7.33|7.23|7.37|7.27|7.32|7.22|55
1689426000000|2023-07-15 13:00:00|7.34|7.24|7.28|7.18|7.35|7.25|7.22|7.12|94
1689426300000|2023-07-15 13:05:00|7.27|7.17|7.3|7.2|7.3|7.2|7.26|7.16|40
1689426600000|2023-07-15 13:10:00|7.29|7.19|7.28|7.18|7.3|7.2|7.27|7.17|62
1689426900000|2023-07-15 13:15:00|7.29|7.19|7.3|7.2|7.31|7.21|7.27|7.17|24
1689427200000|2023-07-15 13:20:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|30
1689427500000|2023-07-15 13:25:00|7.29|7.19|7.31|7.21|7.31|7.21|7.28|7.18|31
1689427800000|2023-07-15 13:30:00|7.3|7.2|7.27|7.17|7.31|7.21|7.26|7.16|44
1689428100000|2023-07-15 13:35:00|7.28|7.18|7.27|7.17|7.29|7.19|7.26|7.16|42
1689428400000|2023-07-15 13:40:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|28
1689428700000|2023-07-15 13:45:00|7.28|7.18|7.27|7.17|7.29|7.19|7.21|7.11|82
1689429000000|2023-07-15 13:50:00|7.28|7.18|7.3|7.2|7.31|7.21|7.27|7.17|29
1689429300000|2023-07-15 13:55:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|35
1689429600000|2023-07-15 14:00:00|7.3|7.2|7.29|7.19|7.31|7.21|7.28|7.18|18
1689429900000|2023-07-15 14:05:00|7.28|7.18|7.28|7.18|7.28|7.18|7.26|7.16|27
1689430200000|2023-07-15 14:10:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|19
1689430500000|2023-07-15 14:15:00|7.28|7.18|7.28|7.18|7.29|7.19|7.26|7.16|17
1689430800000|2023-07-15 14:20:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|11
1689431100000|2023-07-15 14:25:00|7.28|7.18|7.27|7.17|7.29|7.19|7.26|7.16|18
1689431400000|2023-07-15 14:30:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|10
1689431700000|2023-07-15 14:35:00|7.28|7.18|7.27|7.17|7.29|7.19|7.26|7.16|22
1689432000000|2023-07-15 14:40:00|7.26|7.16|7.26|7.16|7.27|7.17|7.24|7.14|27
1689432300000|2023-07-15 14:45:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|23
1689432600000|2023-07-15 14:50:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|32
1689432900000|2023-07-15 14:55:00|7.24|7.14|7.26|7.16|7.26|7.16|7.22|7.12|35
1689433200000|2023-07-15 15:00:00|7.25|7.15|7.22|7.12|7.26|7.16|7.21|7.11|48
1689433500000|2023-07-15 15:05:00|7.21|7.11|7.25|7.15|7.25|7.15|7.21|7.11|25
1689433800000|2023-07-15 15:10:00|7.26|7.16|7.3|7.2|7.3|7.2|7.25|7.15|25
1689434100000|2023-07-15 15:15:00|7.29|7.19|7.31|7.21|7.32|7.22|7.29|7.19|25
1689434400000|2023-07-15 15:20:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|29
1689434700000|2023-07-15 15:25:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|14
1689435000000|2023-07-15 15:30:00|7.29|7.19|7.35|7.25|7.35|7.25|7.29|7.19|33
1689435300000|2023-07-15 15:35:00|7.36|7.26|7.34|7.24|7.36|7.26|7.33|7.23|27
1689435600000|2023-07-15 15:40:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|33
1689435900000|2023-07-15 15:45:00|7.34|7.24|7.33|7.23|7.35|7.25|7.33|7.23|32
1689436200000|2023-07-15 15:50:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|30
1689436500000|2023-07-15 15:55:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|17
1689436800000|2023-07-15 16:00:00|7.35|7.25|7.32|7.22|7.37|7.27|7.3|7.2|36
1689437100000|2023-07-15 16:05:00|7.33|7.23|7.29|7.19|7.34|7.24|7.25|7.15|63
1689437400000|2023-07-15 16:10:00|7.3|7.2|7.28|7.18|7.3|7.2|7.26|7.16|37
1689437700000|2023-07-15 16:15:00|7.29|7.19|7.3|7.2|7.31|7.21|7.28|7.18|36
1689438000000|2023-07-15 16:20:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|32
1689438300000|2023-07-15 16:25:00|7.29|7.19|7.31|7.21|7.31|7.21|7.29|7.19|27
1689438600000|2023-07-15 16:30:00|7.3|7.2|7.35|7.25|7.41|7.31|7.3|7.2|82
1689438900000|2023-07-15 16:35:00|7.36|7.26|7.39|7.29|7.39|7.29|7.32|7.22|78
1689439200000|2023-07-15 16:40:00|7.38|7.28|7.37|7.27|7.39|7.29|7.36|7.26|48
1689439500000|2023-07-15 16:45:00|7.38|7.28|7.36|7.26|7.38|7.28|7.34|7.24|47
1689439800000|2023-07-15 16:50:00|7.35|7.25|7.34|7.24|7.36|7.26|7.33|7.23|42
1689440100000|2023-07-15 16:55:00|7.35|7.25|7.37|7.27|7.37|7.27|7.34|7.24|21
1689440400000|2023-07-15 17:00:00|7.36|7.26|7.35|7.25|7.37|7.27|7.34|7.24|24
1689440700000|2023-07-15 17:05:00|7.34|7.24|7.33|7.23|7.35|7.25|7.31|7.21|30
1689441000000|2023-07-15 17:10:00|7.32|7.22|7.33|7.23|7.34|7.24|7.31|7.21|24
1689441300000|2023-07-15 17:15:00|7.34|7.24|7.33|7.23|7.35|7.25|7.33|7.23|18
1689441600000|2023-07-15 17:20:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|16
1689441900000|2023-07-15 17:25:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|19
1689442200000|2023-07-15 17:30:00|7.35|7.25|7.35|7.25|7.35|7.25|7.33|7.23|21
1689442500000|2023-07-15 17:35:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|15
1689442800000|2023-07-15 17:40:00|7.33|7.23|7.31|7.21|7.34|7.24|7.31|7.21|55
1689443100000|2023-07-15 17:45:00|7.32|7.22|7.28|7.18|7.32|7.22|7.27|7.17|37
1689443400000|2023-07-15 17:50:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|20
1689443700000|2023-07-15 17:55:00|7.29|7.19|7.28|7.18|7.29|7.19|7.27|7.17|18
1689444000000|2023-07-15 18:00:00|7.27|7.17|7.27|7.17|7.29|7.19|7.27|7.17|15
1689444300000|2023-07-15 18:05:00|7.26|7.16|7.28|7.18|7.29|7.19|7.26|7.16|27
1689444600000|2023-07-15 18:10:00|7.29|7.19|7.29|7.19|7.29|7.19|7.27|7.17|17
1689444900000|2023-07-15 18:15:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|26
1689445200000|2023-07-15 18:20:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|6
1689445500000|2023-07-15 18:25:00|7.3|7.2|7.29|7.19|7.31|7.21|7.29|7.19|18
1689445800000|2023-07-15 18:30:00|7.3|7.2|7.34|7.24|7.35|7.25|7.29|7.19|43
1689446100000|2023-07-15 18:35:00|7.33|7.23|7.35|7.25|7.37|7.27|7.33|7.23|53
1689446400000|2023-07-15 18:40:00|7.34|7.24|7.36|7.26|7.37|7.27|7.34|7.24|27
1689446700000|2023-07-15 18:45:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|32
1689447000000|2023-07-15 18:50:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|22
1689447300000|2023-07-15 18:55:00|7.33|7.23|7.35|7.25|7.35|7.25|7.33|7.23|11
1689447600000|2023-07-15 19:00:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|14
1689447900000|2023-07-15 19:05:00|7.32|7.22|7.34|7.24|7.34|7.24|7.32|7.22|9
1689448200000|2023-07-15 19:10:00|7.33|7.23|7.35|7.25|7.35|7.25|7.33|7.23|15
1689448500000|2023-07-15 19:15:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|8
1689448800000|2023-07-15 19:20:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|11
1689449100000|2023-07-15 19:25:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|6
1689449400000|2023-07-15 19:30:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|11
1689449700000|2023-07-15 19:35:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|9
1689450000000|2023-07-15 19:40:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|8
1689450300000|2023-07-15 19:45:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|10
1689450600000|2023-07-15 19:50:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|13
1689450900000|2023-07-15 19:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1689451200000|2023-07-15 20:00:00|7.28|7.18|7.27|7.17|7.29|7.19|7.26|7.16|28
1689451500000|2023-07-15 20:05:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|16
1689451800000|2023-07-15 20:10:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|4
1689452100000|2023-07-15 20:15:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|8
1689452400000|2023-07-15 20:20:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|10
1689452700000|2023-07-15 20:25:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|6
1689453000000|2023-07-15 20:30:00|7.28|7.18|7.28|7.18|7.28|7.18|7.26|7.16|17
1689453300000|2023-07-15 20:35:00|7.29|7.19|7.29|7.19|7.31|7.21|7.28|7.18|29
1689453600000|2023-07-15 20:40:00|7.3|7.2|7.31|7.21|7.31|7.21|7.29|7.19|16
1689453900000|2023-07-15 20:45:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|10
1689454200000|2023-07-15 20:50:00|7.3|7.2|7.32|7.22|7.33|7.23|7.3|7.2|17
1689454500000|2023-07-15 20:55:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|5
1689454800000|2023-07-15 21:00:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|16
1689455100000|2023-07-15 21:05:00|7.3|7.2|7.28|7.18|7.31|7.21|7.28|7.18|35
1689455400000|2023-07-15 21:10:00|7.27|7.17|7.24|7.14|7.28|7.18|7.22|7.12|58
1689455700000|2023-07-15 21:15:00|7.23|7.13|7.2|7.1|7.24|7.14|7.17|7.07|58
1689456000000|2023-07-15 21:20:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|15
1689456300000|2023-07-15 21:25:00|7.2|7.1|7.23|7.13|7.23|7.13|7.2|7.1|18
1689456600000|2023-07-15 21:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.21|7.11|28
1689456900000|2023-07-15 21:35:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|8
1689457200000|2023-07-15 21:40:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|21
1689457500000|2023-07-15 21:45:00|7.23|7.13|7.21|7.11|7.23|7.13|7.2|7.1|15
1689457800000|2023-07-15 21:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|17
1689458100000|2023-07-15 21:55:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|17
1689458400000|2023-07-15 22:00:00|7.22|7.12|7.21|7.11|7.22|7.12|7.2|7.1|20
1689458700000|2023-07-15 22:05:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|9
1689459000000|2023-07-15 22:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|16
1689459600000|2023-07-15 22:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|5
1689459900000|2023-07-15 22:25:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|9
1689460200000|2023-07-15 22:30:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|5
1689460500000|2023-07-15 22:35:00|7.22|7.12|7.21|7.11|7.22|7.12|7.2|7.1|22
1689460800000|2023-07-15 22:40:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|21
1689461100000|2023-07-15 22:45:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|17
1689461400000|2023-07-15 22:50:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|14
1689461700000|2023-07-15 22:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|8
1689462000000|2023-07-15 23:00:00|7.24|7.14|7.24|7.14|7.24|7.14|7.22|7.12|13
1689462300000|2023-07-15 23:05:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|15
1689462600000|2023-07-15 23:10:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|19
1689462900000|2023-07-15 23:15:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|3
1689463200000|2023-07-15 23:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|8
1689463500000|2023-07-15 23:25:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1689463800000|2023-07-15 23:30:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|9
1689464100000|2023-07-15 23:35:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1689464400000|2023-07-15 23:40:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|5
1689464700000|2023-07-15 23:45:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1689465000000|2023-07-15 23:50:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|10
1689465300000|2023-07-15 23:55:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1689465600000|2023-07-16 00:00:00|7.24|7.14|7.26|7.16|7.26|7.16|7.23|7.13|21
1689465900000|2023-07-16 00:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|3
1689466200000|2023-07-16 00:10:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|2
1689466500000|2023-07-16 00:15:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|9
1689466800000|2023-07-16 00:20:00|7.23|7.13|7.21|7.11|7.24|7.14|7.21|7.11|21
1689467100000|2023-07-16 00:25:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|10
1689467400000|2023-07-16 00:30:00|7.22|7.12|7.22|7.12|7.22|7.12|7.2|7.1|9
1689467700000|2023-07-16 00:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|23
1689468000000|2023-07-16 00:40:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|14
1689468300000|2023-07-16 00:45:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|12
1689468600000|2023-07-16 00:50:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|6
1689468900000|2023-07-16 00:55:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|3
1689469200000|2023-07-16 01:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|16
1689469500000|2023-07-16 01:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|9
1689469800000|2023-07-16 01:10:00|7.2|7.1|7.23|7.13|7.23|7.13|7.2|7.1|6
1689470100000|2023-07-16 01:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|18
1689470400000|2023-07-16 01:20:00|7.22|7.12|7.24|7.14|7.25|7.15|7.22|7.12|19
1689470700000|2023-07-16 01:25:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|9
1689471000000|2023-07-16 01:30:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|14
1689471300000|2023-07-16 01:35:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|13
1689471600000|2023-07-16 01:40:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|10
1689471900000|2023-07-16 01:45:00|7.23|7.13|7.24|7.14|7.24|7.14|7.21|7.11|32
1689472200000|2023-07-16 01:50:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|20
1689472500000|2023-07-16 01:55:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|13
1689472800000|2023-07-16 02:00:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|14
1689473100000|2023-07-16 02:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|11
1689473400000|2023-07-16 02:10:00|7.23|7.13|7.22|7.12|7.24|7.14|7.21|7.11|14
1689473700000|2023-07-16 02:15:00|7.21|7.11|7.18|7.08|7.23|7.13|7.18|7.08|74
1689474000000|2023-07-16 02:20:00|7.16|7.06|7.08|6.98|7.16|7.06|6.99|6.89|148
1689474300000|2023-07-16 02:25:00|7.09|6.99|7.05|6.95|7.09|6.99|7.04|6.94|71
1689474600000|2023-07-16 02:30:00|7.04|6.94|7.06|6.96|7.07|6.97|7.04|6.94|57
1689474900000|2023-07-16 02:35:00|7.07|6.97|7.1|7|7.11|7.01|7.06|6.96|50
1689475200000|2023-07-16 02:40:00|7.11|7.01|7.14|7.04|7.15|7.05|7.1|7|42
1689475500000|2023-07-16 02:45:00|7.13|7.03|7.13|7.03|7.15|7.05|7.13|7.03|47
1689475800000|2023-07-16 02:50:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|22
1689476100000|2023-07-16 02:55:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|12
1689476400000|2023-07-16 03:00:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|45
1689476700000|2023-07-16 03:05:00|7.11|7.01|7.1|7|7.12|7.02|7.08|6.98|38
1689477000000|2023-07-16 03:10:00|7.09|6.99|7.11|7.01|7.12|7.02|7.09|6.99|27
1689477300000|2023-07-16 03:15:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|13
1689477600000|2023-07-16 03:20:00|7.13|7.03|7.13|7.03|7.13|7.03|7.11|7.01|29
1689477900000|2023-07-16 03:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|32
1689478200000|2023-07-16 03:30:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|5
1689478500000|2023-07-16 03:35:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|19
1689478800000|2023-07-16 03:40:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|15
1689479400000|2023-07-16 03:50:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|23
1689479700000|2023-07-16 03:55:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|11
1689480000000|2023-07-16 04:00:00|7.11|7.01|7.11|7.01|7.13|7.03|7.1|7|25
1689480300000|2023-07-16 04:05:00|7.12|7.02|7.13|7.03|7.14|7.04|7.11|7.01|14
1689480600000|2023-07-16 04:10:00|7.14|7.04|7.14|7.04|7.14|7.04|7.12|7.02|23
1689480900000|2023-07-16 04:15:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|9
1689481200000|2023-07-16 04:20:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|12
1689481500000|2023-07-16 04:25:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|22
1689481800000|2023-07-16 04:30:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|25
1689482100000|2023-07-16 04:35:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|9
1689482400000|2023-07-16 04:40:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|9
1689482700000|2023-07-16 04:45:00|7.13|7.03|7.13|7.03|7.13|7.03|7.11|7.01|11
1689483000000|2023-07-16 04:50:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|12
1689483300000|2023-07-16 04:55:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|12
1689483600000|2023-07-16 05:00:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|4
1689483900000|2023-07-16 05:05:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|10
1689484200000|2023-07-16 05:10:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1689484500000|2023-07-16 05:15:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|5
1689484800000|2023-07-16 05:20:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|9
1689485100000|2023-07-16 05:25:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|7
1689485400000|2023-07-16 05:30:00|7.12|7.02|7.1|7|7.13|7.03|7.1|7|13
1689485700000|2023-07-16 05:35:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|9
1689486000000|2023-07-16 05:40:00|7.1|7|7.1|7|7.11|7.01|7.1|7|13
1689486300000|2023-07-16 05:45:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|3
1689486600000|2023-07-16 05:50:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|6
1689486900000|2023-07-16 05:55:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|24
1689487200000|2023-07-16 06:00:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|9
1689487500000|2023-07-16 06:05:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|2
1689487800000|2023-07-16 06:10:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|7
1689488100000|2023-07-16 06:15:00|7.1|7|7.09|6.99|7.11|7.01|7.09|6.99|16
1689488400000|2023-07-16 06:20:00|7.1|7|7.1|7|7.1|7|7.09|6.99|37
1689488700000|2023-07-16 06:25:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|5
1689489000000|2023-07-16 06:30:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|2
1689489300000|2023-07-16 06:35:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|20
1689489600000|2023-07-16 06:40:00|7.12|7.02|7.15|7.05|7.15|7.05|7.12|7.02|28
1689489900000|2023-07-16 06:45:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|11
1689490200000|2023-07-16 06:50:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|11
1689490500000|2023-07-16 06:55:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|14
1689490800000|2023-07-16 07:00:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|9
1689491100000|2023-07-16 07:05:00|7.13|7.03|7.16|7.06|7.16|7.06|7.13|7.03|8
1689491400000|2023-07-16 07:10:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|11
1689491700000|2023-07-16 07:15:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|14
1689492000000|2023-07-16 07:20:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1689492300000|2023-07-16 07:25:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|4
1689492600000|2023-07-16 07:30:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|10
1689492900000|2023-07-16 07:35:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|17
1689493200000|2023-07-16 07:40:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|8
1689493500000|2023-07-16 07:45:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|10
1689493800000|2023-07-16 07:50:00|7.16|7.06|7.15|7.05|7.16|7.06|7.14|7.04|10
1689494100000|2023-07-16 07:55:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|2
1689494400000|2023-07-16 08:00:00|7.14|7.04|7.17|7.07|7.17|7.07|7.14|7.04|10
1689494700000|2023-07-16 08:05:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|6
1689495000000|2023-07-16 08:10:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|5
1689495300000|2023-07-16 08:15:00|7.17|7.07|7.15|7.05|7.17|7.07|7.14|7.04|15
1689495600000|2023-07-16 08:20:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|6
1689495900000|2023-07-16 08:25:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|7
1689496500000|2023-07-16 08:35:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|3
1689496800000|2023-07-16 08:40:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|12
1689497100000|2023-07-16 08:45:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|12
1689497700000|2023-07-16 08:55:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|11
1689498000000|2023-07-16 09:00:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|5
1689498300000|2023-07-16 09:05:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|7
1689498600000|2023-07-16 09:10:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|11
1689498900000|2023-07-16 09:15:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|12
1689499200000|2023-07-16 09:20:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|4
1689499500000|2023-07-16 09:25:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|15
1689499800000|2023-07-16 09:30:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|12
1689500100000|2023-07-16 09:35:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|5
1689501000000|2023-07-16 09:50:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|19
1689501300000|2023-07-16 09:55:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|10
1689501900000|2023-07-16 10:05:00|7.17|7.07|7.18|7.08|7.19|7.09|7.16|7.06|18
1689502200000|2023-07-16 10:10:00|7.17|7.07|7.16|7.06|7.18|7.08|7.16|7.06|24
1689502500000|2023-07-16 10:15:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|16
1689502800000|2023-07-16 10:20:00|7.15|7.05|7.17|7.07|7.17|7.07|7.14|7.04|23
1689503100000|2023-07-16 10:25:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|8
1689503400000|2023-07-16 10:30:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|12
1689503700000|2023-07-16 10:35:00|7.14|7.04|7.13|7.03|7.15|7.05|7.12|7.02|14
1689504000000|2023-07-16 10:40:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|4
1689504300000|2023-07-16 10:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|22
1689504600000|2023-07-16 10:50:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|9
1689504900000|2023-07-16 10:55:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|12
1689505200000|2023-07-16 11:00:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|12
1689505500000|2023-07-16 11:05:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1689505800000|2023-07-16 11:10:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|16
1689506100000|2023-07-16 11:15:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|7
1689506400000|2023-07-16 11:20:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|17
1689506700000|2023-07-16 11:25:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|4
1689507000000|2023-07-16 11:30:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|8
1689507300000|2023-07-16 11:35:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|11
1689507600000|2023-07-16 11:40:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1689507900000|2023-07-16 11:45:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|12
1689508200000|2023-07-16 11:50:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|10
1689508500000|2023-07-16 11:55:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|4
1689508800000|2023-07-16 12:00:00|7.18|7.08|7.2|7.1|7.2|7.1|7.17|7.07|11
1689509100000|2023-07-16 12:05:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|22
1689509400000|2023-07-16 12:10:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|7
1689509700000|2023-07-16 12:15:00|7.22|7.12|7.2|7.1|7.22|7.12|7.2|7.1|17
1689510000000|2023-07-16 12:20:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|18
1689510300000|2023-07-16 12:25:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|19
1689510600000|2023-07-16 12:30:00|7.22|7.12|7.21|7.11|7.22|7.12|7.2|7.1|8
1689510900000|2023-07-16 12:35:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|6
1689511200000|2023-07-16 12:40:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|4
1689511500000|2023-07-16 12:45:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|17
1689511800000|2023-07-16 12:50:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|5
1689512100000|2023-07-16 12:55:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|9
1689512400000|2023-07-16 13:00:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|11
1689512700000|2023-07-16 13:05:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|3
1689513000000|2023-07-16 13:10:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|25
1689513600000|2023-07-16 13:20:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|6
1689513900000|2023-07-16 13:25:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|6
1689514200000|2023-07-16 13:30:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|23
1689514500000|2023-07-16 13:35:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|20
1689515100000|2023-07-16 13:45:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|2
1689515400000|2023-07-16 13:50:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|12
1689516000000|2023-07-16 14:00:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|18
1689516300000|2023-07-16 14:05:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|19
1689516600000|2023-07-16 14:10:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|11
1689516900000|2023-07-16 14:15:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|22
1689517200000|2023-07-16 14:20:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|16
1689517500000|2023-07-16 14:25:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|28
1689517800000|2023-07-16 14:30:00|7.17|7.07|7.2|7.1|7.2|7.1|7.17|7.07|38
1689518100000|2023-07-16 14:35:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|16
1689518400000|2023-07-16 14:40:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|13
1689518700000|2023-07-16 14:45:00|7.22|7.12|7.18|7.08|7.22|7.12|7.17|7.07|17
1689519000000|2023-07-16 14:50:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|10
1689519300000|2023-07-16 14:55:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|5
1689519600000|2023-07-16 15:00:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|35
1689519900000|2023-07-16 15:05:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|3
1689520200000|2023-07-16 15:10:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|19
1689520500000|2023-07-16 15:15:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|9
1689520800000|2023-07-16 15:20:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|10
1689521100000|2023-07-16 15:25:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|2
1689521400000|2023-07-16 15:30:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|9
1689521700000|2023-07-16 15:35:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|5
1689522000000|2023-07-16 15:40:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|3
1689522300000|2023-07-16 15:45:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|11
1689522600000|2023-07-16 15:50:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|13
1689522900000|2023-07-16 15:55:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1689523200000|2023-07-16 16:00:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|18
1689523500000|2023-07-16 16:05:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|6
1689523800000|2023-07-16 16:10:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|4
1689524100000|2023-07-16 16:15:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|18
1689524400000|2023-07-16 16:20:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|26
1689524700000|2023-07-16 16:25:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|6
1689525000000|2023-07-16 16:30:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|11
1689525300000|2023-07-16 16:35:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|9
1689525600000|2023-07-16 16:40:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|3
1689525900000|2023-07-16 16:45:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|13
1689526200000|2023-07-16 16:50:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|3
1689526500000|2023-07-16 16:55:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|9
1689526800000|2023-07-16 17:00:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|14
1689527100000|2023-07-16 17:05:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|20
1689527400000|2023-07-16 17:10:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|9
1689527700000|2023-07-16 17:15:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|3
1689528000000|2023-07-16 17:20:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|3
1689528300000|2023-07-16 17:25:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|8
1689528600000|2023-07-16 17:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|3
1689528900000|2023-07-16 17:35:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|9
1689529200000|2023-07-16 17:40:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|6
1689529500000|2023-07-16 17:45:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|7
1689529800000|2023-07-16 17:50:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|5
1689530100000|2023-07-16 17:55:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|3
1689530400000|2023-07-16 18:00:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|7
1689530700000|2023-07-16 18:05:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|2
1689531000000|2023-07-16 18:10:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|8
1689531300000|2023-07-16 18:15:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|14
1689531600000|2023-07-16 18:20:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|3
1689531900000|2023-07-16 18:25:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|36
1689532200000|2023-07-16 18:30:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|19
1689532500000|2023-07-16 18:35:00|7.11|7.01|7.08|6.98|7.11|7.01|7.07|6.97|42
1689532800000|2023-07-16 18:40:00|7.09|6.99|7.11|7.01|7.11|7.01|7.07|6.97|45
1689533100000|2023-07-16 18:45:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|31
1689533400000|2023-07-16 18:50:00|7.11|7.01|7.08|6.98|7.11|7.01|7.08|6.98|22
1689533700000|2023-07-16 18:55:00|7.09|6.99|7.07|6.97|7.09|6.99|7.06|6.96|19
1689534000000|2023-07-16 19:00:00|7.08|6.98|7.09|6.99|7.09|6.99|7.06|6.96|16
1689534300000|2023-07-16 19:05:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|10
1689534600000|2023-07-16 19:10:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|5
1689534900000|2023-07-16 19:15:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|8
1689535200000|2023-07-16 19:20:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|28
1689535500000|2023-07-16 19:25:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|19
1689535800000|2023-07-16 19:30:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|4
1689536100000|2023-07-16 19:35:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|4
1689536400000|2023-07-16 19:40:00|7.04|6.94|7.01|6.91|7.05|6.95|6.99|6.89|72
1689536700000|2023-07-16 19:45:00|7|6.9|7.02|6.92|7.02|6.92|6.99|6.89|43
1689537000000|2023-07-16 19:50:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|26
1689537300000|2023-07-16 19:55:00|7.01|6.91|6.99|6.89|7.02|6.92|6.99|6.89|27
1689537600000|2023-07-16 20:00:00|7|6.9|7|6.9|7|6.9|6.97|6.87|23
1689537900000|2023-07-16 20:05:00|6.99|6.89|7.01|6.91|7.02|6.92|6.99|6.89|11
1689538200000|2023-07-16 20:10:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|4
1689538500000|2023-07-16 20:15:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|11
1689538800000|2023-07-16 20:20:00|6.99|6.89|6.97|6.87|6.99|6.89|6.96|6.86|29
1689539100000|2023-07-16 20:25:00|6.96|6.86|6.98|6.88|6.99|6.89|6.96|6.86|33
1689539400000|2023-07-16 20:30:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|27
1689539700000|2023-07-16 20:35:00|7|6.9|7|6.9|7|6.9|6.99|6.89|3
1689540000000|2023-07-16 20:40:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|3
1689541200000|2023-07-16 21:00:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|9
1689541500000|2023-07-16 21:05:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|79
1689541800000|2023-07-16 21:10:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|53
1689542100000|2023-07-16 21:15:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|23
1689542400000|2023-07-16 21:20:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|21
1689542700000|2023-07-16 21:25:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|74
1689543000000|2023-07-16 21:30:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|48
1689543300000|2023-07-16 21:35:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|46
1689543600000|2023-07-16 21:40:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|75
1689543900000|2023-07-16 21:45:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|35
1689544200000|2023-07-16 21:50:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|68
1689544500000|2023-07-16 21:55:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|32
1689544800000|2023-07-16 22:00:00|7.05|6.95|7.06|6.96|7.06|6.96|7.03|6.93|62
1689545100000|2023-07-16 22:05:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|58
1689545400000|2023-07-16 22:10:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|55
1689545700000|2023-07-16 22:15:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|17
1689546000000|2023-07-16 22:20:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|57
1689546600000|2023-07-16 22:30:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|42
1689546900000|2023-07-16 22:35:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|29
1689547200000|2023-07-16 22:40:00|7.03|6.93|7.05|6.95|7.06|6.96|7.03|6.93|29
1689547500000|2023-07-16 22:45:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|12
1689547800000|2023-07-16 22:50:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|26
1689548100000|2023-07-16 22:55:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|12
1689548400000|2023-07-16 23:00:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|18
1689548700000|2023-07-16 23:05:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|7
1689549000000|2023-07-16 23:10:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|11
1689549300000|2023-07-16 23:15:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|60
1689549600000|2023-07-16 23:20:00|7.04|6.94|7.03|6.93|7.05|6.95|7.02|6.92|36
1689549900000|2023-07-16 23:25:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|74
1689550200000|2023-07-16 23:30:00|7|6.9|6.98|6.88|7.01|6.91|6.95|6.85|117
1689550500000|2023-07-16 23:35:00|6.99|6.89|6.99|6.89|6.99|6.89|6.96|6.86|101
1689550800000|2023-07-16 23:40:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|86
1689551100000|2023-07-16 23:45:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|84
1689551400000|2023-07-16 23:50:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|44
1689551700000|2023-07-16 23:55:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|60
1689552000000|2023-07-17 00:00:00|7|6.9|6.98|6.88|7.01|6.91|6.97|6.87|83
1689552300000|2023-07-17 00:05:00|6.97|6.87|6.98|6.88|6.99|6.89|6.96|6.86|78
1689552600000|2023-07-17 00:10:00|6.99|6.89|7.02|6.92|7.02|6.92|6.98|6.88|70
1689552900000|2023-07-17 00:15:00|7.03|6.93|7.05|6.95|7.05|6.95|7.02|6.92|43
1689553200000|2023-07-17 00:20:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|47
1689553500000|2023-07-17 00:25:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|68
1689553800000|2023-07-17 00:30:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|43
1689554100000|2023-07-17 00:35:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|97
1689554400000|2023-07-17 00:40:00|7.05|6.95|7.02|6.92|7.05|6.95|7.02|6.92|12
1689554700000|2023-07-17 00:45:00|7.01|6.91|7.02|6.92|7.03|6.93|6.99|6.89|90
1689555000000|2023-07-17 00:50:00|7.01|6.91|7.02|6.92|7.04|6.94|7.01|6.91|54
1689555300000|2023-07-17 00:55:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|48
1689555600000|2023-07-17 01:00:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|67
1689555900000|2023-07-17 01:05:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|11
1689556200000|2023-07-17 01:10:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|16
1689556500000|2023-07-17 01:15:00|7.03|6.93|7.01|6.91|7.03|6.93|7|6.9|67
1689556800000|2023-07-17 01:20:00|7|6.9|7.03|6.93|7.03|6.93|7|6.9|40
1689557400000|2023-07-17 01:30:00|7.02|6.92|7.04|6.94|7.05|6.95|7.02|6.92|33
1689557700000|2023-07-17 01:35:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|42
1689558000000|2023-07-17 01:40:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|62
1689558300000|2023-07-17 01:45:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|25
1689558600000|2023-07-17 01:50:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|22
1689558900000|2023-07-17 01:55:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|36
1689559200000|2023-07-17 02:00:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|60
1689559500000|2023-07-17 02:05:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|21
1689559800000|2023-07-17 02:10:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|8
1689560100000|2023-07-17 02:15:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|27
1689560400000|2023-07-17 02:20:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|9
1689560700000|2023-07-17 02:25:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|9
1689561000000|2023-07-17 02:30:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|26
1689561300000|2023-07-17 02:35:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|50
1689561600000|2023-07-17 02:40:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|15
1689562200000|2023-07-17 02:50:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|34
1689562500000|2023-07-17 02:55:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|43
1689562800000|2023-07-17 03:00:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|28
1689563100000|2023-07-17 03:05:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|20
1689563400000|2023-07-17 03:10:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|13
1689563700000|2023-07-17 03:15:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|8
1689564600000|2023-07-17 03:30:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|51
1689564900000|2023-07-17 03:35:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|37
1689565200000|2023-07-17 03:40:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|63
1689565500000|2023-07-17 03:45:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|21
1689565800000|2023-07-17 03:50:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|28
1689566100000|2023-07-17 03:55:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|2
1689566400000|2023-07-17 04:00:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|5
1689566700000|2023-07-17 04:05:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|29
1689567000000|2023-07-17 04:10:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|8
1689567300000|2023-07-17 04:15:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|27
1689567600000|2023-07-17 04:20:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|49
1689567900000|2023-07-17 04:25:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|15
1689568200000|2023-07-17 04:30:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|62
1689568500000|2023-07-17 04:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|36
1689568800000|2023-07-17 04:40:00|7.06|6.96|7.06|6.96|7.06|6.96|7.04|6.94|23
1689569100000|2023-07-17 04:45:00|7.07|6.97|7.07|6.97|7.07|6.97|7.05|6.95|25
1689569400000|2023-07-17 04:50:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|16
1689569700000|2023-07-17 04:55:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|3
1689570000000|2023-07-17 05:00:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|29
1689570300000|2023-07-17 05:05:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|49
1689570600000|2023-07-17 05:10:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|98
1689570900000|2023-07-17 05:15:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|119
1689571200000|2023-07-17 05:20:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|47
1689571500000|2023-07-17 05:25:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|87
1689571800000|2023-07-17 05:30:00|7.1|7|7.07|6.97|7.1|7|7.07|6.97|68
1689572100000|2023-07-17 05:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|72
1689572400000|2023-07-17 05:40:00|7.08|6.98|7.33|7.23|7.38|7.28|7.07|6.97|264
1689572700000|2023-07-17 05:45:00|7.32|7.22|7.32|7.22|7.37|7.27|7.25|7.15|209
1689573000000|2023-07-17 05:50:00|7.33|7.23|7.27|7.17|7.34|7.24|7.26|7.16|143
1689573300000|2023-07-17 05:55:00|7.26|7.16|7.24|7.14|7.26|7.16|7.23|7.13|81
1689573600000|2023-07-17 06:00:00|7.23|7.13|7.21|7.11|7.24|7.14|7.19|7.09|89
1689573900000|2023-07-17 06:05:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|85
1689574200000|2023-07-17 06:10:00|7.19|7.09|7.19|7.09|7.19|7.09|7.17|7.07|25
1689574500000|2023-07-17 06:15:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|27
1689574800000|2023-07-17 06:20:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|8
1689575100000|2023-07-17 06:25:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|6
1689575400000|2023-07-17 06:30:00|7.19|7.09|7.19|7.09|7.21|7.11|7.19|7.09|15
1689575700000|2023-07-17 06:35:00|7.2|7.1|7.22|7.12|7.22|7.12|7.19|7.09|33
1689576000000|2023-07-17 06:40:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|38
1689576300000|2023-07-17 06:45:00|7.19|7.09|7.17|7.07|7.2|7.1|7.14|7.04|31
1689576600000|2023-07-17 06:50:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|33
1689576900000|2023-07-17 06:55:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|30
1689577200000|2023-07-17 07:00:00|7.19|7.09|7.15|7.05|7.2|7.1|7.15|7.05|43
1689577500000|2023-07-17 07:05:00|7.16|7.06|7.14|7.04|7.16|7.06|7.13|7.03|45
1689577800000|2023-07-17 07:10:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|16
1689578100000|2023-07-17 07:15:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|23
1689578400000|2023-07-17 07:20:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1689578700000|2023-07-17 07:25:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|12
1689579000000|2023-07-17 07:30:00|7.17|7.07|7.14|7.04|7.17|7.07|7.14|7.04|56
1689579300000|2023-07-17 07:35:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|24
1689579600000|2023-07-17 07:40:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|18
1689579900000|2023-07-17 07:45:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|22
1689580200000|2023-07-17 07:50:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|42
1689580500000|2023-07-17 07:55:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|16
1689580800000|2023-07-17 08:00:00|7.17|7.07|7.15|7.05|7.17|7.07|7.14|7.04|53
1689581100000|2023-07-17 08:05:00|7.14|7.04|7.18|7.08|7.18|7.08|7.14|7.04|19
1689581400000|2023-07-17 08:10:00|7.17|7.07|7.18|7.08|7.2|7.1|7.17|7.07|24
1689581700000|2023-07-17 08:15:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|14
1689582000000|2023-07-17 08:20:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|43
1689582300000|2023-07-17 08:25:00|7.16|7.06|7.19|7.09|7.19|7.09|7.16|7.06|12
1689582600000|2023-07-17 08:30:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|31
1689582900000|2023-07-17 08:35:00|7.19|7.09|7.17|7.07|7.19|7.09|7.17|7.07|31
1689583200000|2023-07-17 08:40:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|2
1689583500000|2023-07-17 08:45:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|40
1689583800000|2023-07-17 08:50:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|82
1689584100000|2023-07-17 08:55:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|33
1689584400000|2023-07-17 09:00:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|60
1689584700000|2023-07-17 09:05:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|14
1689585000000|2023-07-17 09:10:00|7.11|7.01|7.05|6.95|7.12|7.02|7.03|6.93|122
1689585300000|2023-07-17 09:15:00|7.04|6.94|7.05|6.95|7.06|6.96|7.03|6.93|54
1689585600000|2023-07-17 09:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.04|6.94|87
1689585900000|2023-07-17 09:25:00|7.05|6.95|7.07|6.97|7.08|6.98|7.04|6.94|51
1689586200000|2023-07-17 09:30:00|7.06|6.96|7.06|6.96|7.08|6.98|7.06|6.96|31
1689586500000|2023-07-17 09:35:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|39
1689586800000|2023-07-17 09:40:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|81
1689587100000|2023-07-17 09:45:00|7.05|6.95|7.03|6.93|7.05|6.95|7.01|6.91|47
1689587400000|2023-07-17 09:50:00|7.04|6.94|7.03|6.93|7.04|6.94|7.01|6.91|30
1689587700000|2023-07-17 09:55:00|7.02|6.92|6.99|6.89|7.02|6.92|6.97|6.87|66
1689588000000|2023-07-17 10:00:00|6.98|6.88|7.01|6.91|7.01|6.91|6.98|6.88|36
1689588300000|2023-07-17 10:05:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|39
1689588600000|2023-07-17 10:10:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|35
1689588900000|2023-07-17 10:15:00|7.02|6.92|6.98|6.88|7.03|6.93|6.98|6.88|31
1689589200000|2023-07-17 10:20:00|6.99|6.89|6.89|6.79|7|6.9|6.88|6.78|157
1689589500000|2023-07-17 10:25:00|6.9|6.8|6.94|6.84|6.94|6.84|6.83|6.73|191
1689589800000|2023-07-17 10:30:00|6.93|6.83|6.92|6.82|6.94|6.84|6.9|6.8|142
1689590100000|2023-07-17 10:35:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|65
1689590400000|2023-07-17 10:40:00|6.92|6.82|6.94|6.84|6.94|6.84|6.91|6.81|35
1689590700000|2023-07-17 10:45:00|6.93|6.83|6.97|6.87|6.98|6.88|6.92|6.82|55
1689591000000|2023-07-17 10:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|70
1689591300000|2023-07-17 10:55:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|58
1689591600000|2023-07-17 11:00:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|23
1689591900000|2023-07-17 11:05:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|69
1689592200000|2023-07-17 11:10:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|69
1689592500000|2023-07-17 11:15:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|40
1689592800000|2023-07-17 11:20:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|5
1689593100000|2023-07-17 11:25:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|5
1689593400000|2023-07-17 11:30:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|7
1689593700000|2023-07-17 11:35:00|7|6.9|7|6.9|7.01|6.91|7|6.9|31
1689594000000|2023-07-17 11:40:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|9
1689594300000|2023-07-17 11:45:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|28
1689594600000|2023-07-17 11:50:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1689594900000|2023-07-17 11:55:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|19
1689595200000|2023-07-17 12:00:00|7|6.9|6.98|6.88|7|6.9|6.97|6.87|59
1689595500000|2023-07-17 12:05:00|6.97|6.87|6.94|6.84|6.98|6.88|6.94|6.84|80
1689595800000|2023-07-17 12:10:00|6.95|6.85|6.95|6.85|6.97|6.87|6.95|6.85|51
1689596100000|2023-07-17 12:15:00|6.94|6.84|6.96|6.86|6.97|6.87|6.94|6.84|15
1689596400000|2023-07-17 12:20:00|6.97|6.87|6.95|6.85|6.97|6.87|6.94|6.84|49
1689596700000|2023-07-17 12:25:00|6.94|6.84|6.93|6.83|6.95|6.85|6.92|6.82|36
1689597000000|2023-07-17 12:30:00|6.94|6.84|6.94|6.84|6.95|6.85|6.92|6.82|31
1689597300000|2023-07-17 12:35:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|35
1689597600000|2023-07-17 12:40:00|6.94|6.84|6.97|6.87|6.97|6.87|6.94|6.84|34
1689597900000|2023-07-17 12:45:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|25
1689598200000|2023-07-17 12:50:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|44
1689598500000|2023-07-17 12:55:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|44
1689598800000|2023-07-17 13:00:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|27
1689599100000|2023-07-17 13:05:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|24
1689599400000|2023-07-17 13:10:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|11
1689599700000|2023-07-17 13:15:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|11
1689600000000|2023-07-17 13:20:00|7|6.9|7.02|6.92|7.03|6.93|6.99|6.89|41
1689600300000|2023-07-17 13:25:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|46
1689600600000|2023-07-17 13:30:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|45
1689600900000|2023-07-17 13:35:00|7|6.9|7|6.9|7.01|6.91|7|6.9|7
1689601200000|2023-07-17 13:40:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|10
1689601500000|2023-07-17 13:45:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|83
1689601800000|2023-07-17 13:50:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|44
1689602100000|2023-07-17 13:55:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|28
1689602400000|2023-07-17 14:00:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|98
1689602700000|2023-07-17 14:05:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|9
1689603000000|2023-07-17 14:10:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|17
1689603300000|2023-07-17 14:15:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|45
1689603600000|2023-07-17 14:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|2
1689603900000|2023-07-17 14:25:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|69
1689604200000|2023-07-17 14:30:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|6
1689604500000|2023-07-17 14:35:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|3
1689604800000|2023-07-17 14:40:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|47
1689605100000|2023-07-17 14:45:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|21
1689605400000|2023-07-17 14:50:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|23
1689605700000|2023-07-17 14:55:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|13
1689606000000|2023-07-17 15:00:00|7.07|6.97|7.05|6.95|7.07|6.97|7.04|6.94|57
1689606300000|2023-07-17 15:05:00|7.06|6.96|7.04|6.94|7.06|6.96|7.03|6.93|13
1689606600000|2023-07-17 15:10:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|60
1689606900000|2023-07-17 15:15:00|7.03|6.93|7.01|6.91|7.04|6.94|7.01|6.91|37
1689607200000|2023-07-17 15:20:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|138
1689607500000|2023-07-17 15:25:00|7|6.9|7|6.9|7.01|6.91|7|6.9|125
1689607800000|2023-07-17 15:30:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|101
1689608100000|2023-07-17 15:35:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|71
1689608400000|2023-07-17 15:40:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|44
1689608700000|2023-07-17 15:45:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|32
1689609000000|2023-07-17 15:50:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|14
1689609300000|2023-07-17 15:55:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|33
1689609600000|2023-07-17 16:00:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|24
1689609900000|2023-07-17 16:05:00|7|6.9|7.04|6.94|7.05|6.95|6.99|6.89|63
1689610200000|2023-07-17 16:10:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|32
1689610500000|2023-07-17 16:15:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|28
1689610800000|2023-07-17 16:20:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|32
1689611100000|2023-07-17 16:25:00|7.03|6.93|7.01|6.91|7.03|6.93|7|6.9|49
1689611400000|2023-07-17 16:30:00|7|6.9|6.96|6.86|7.01|6.91|6.94|6.84|141
1689611700000|2023-07-17 16:35:00|6.97|6.87|6.96|6.86|6.98|6.88|6.94|6.84|124
1689612000000|2023-07-17 16:40:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|160
1689612300000|2023-07-17 16:45:00|6.93|6.83|6.94|6.84|6.96|6.86|6.93|6.83|116
1689612600000|2023-07-17 16:50:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|64
1689612900000|2023-07-17 16:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|38
1689613200000|2023-07-17 17:00:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|7
1689613500000|2023-07-17 17:05:00|6.96|6.86|6.93|6.83|6.96|6.86|6.92|6.82|70
1689613800000|2023-07-17 17:10:00|6.94|6.84|6.89|6.79|6.94|6.84|6.88|6.78|52
1689614100000|2023-07-17 17:15:00|6.9|6.8|6.88|6.78|6.92|6.82|6.87|6.77|143
1689614400000|2023-07-17 17:20:00|6.89|6.79|6.89|6.79|6.91|6.81|6.83|6.73|199
1689614700000|2023-07-17 17:25:00|6.9|6.8|6.92|6.82|6.92|6.82|6.88|6.78|81
1689615000000|2023-07-17 17:30:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|75
1689615300000|2023-07-17 17:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|47
1689615600000|2023-07-17 17:40:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|67
1689615900000|2023-07-17 17:45:00|6.92|6.82|6.9|6.8|6.92|6.82|6.89|6.79|55
1689616200000|2023-07-17 17:50:00|6.91|6.81|6.92|6.82|6.93|6.83|6.9|6.8|38
1689616500000|2023-07-17 17:55:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|41
1689616800000|2023-07-17 18:00:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|7
1689617100000|2023-07-17 18:05:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|12
1689617400000|2023-07-17 18:10:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|17
1689617700000|2023-07-17 18:15:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|32
1689618000000|2023-07-17 18:20:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|13
1689618300000|2023-07-17 18:25:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|12
1689618600000|2023-07-17 18:30:00|6.93|6.83|6.88|6.78|6.93|6.83|6.87|6.77|42
1689618900000|2023-07-17 18:35:00|6.89|6.79|6.91|6.81|6.92|6.82|6.88|6.78|37
1689619200000|2023-07-17 18:40:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|36
1689619500000|2023-07-17 18:45:00|6.92|6.82|6.84|6.74|6.92|6.82|6.84|6.74|45
1689619800000|2023-07-17 18:50:00|6.85|6.75|6.91|6.81|6.91|6.81|6.84|6.74|71
1689620100000|2023-07-17 18:55:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|44
1689620400000|2023-07-17 19:00:00|6.9|6.8|6.9|6.8|6.92|6.82|6.89|6.79|47
1689620700000|2023-07-17 19:05:00|6.89|6.79|6.91|6.81|6.92|6.82|6.89|6.79|17
1689621000000|2023-07-17 19:10:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|36
1689621300000|2023-07-17 19:15:00|6.94|6.84|6.95|6.85|6.96|6.86|6.93|6.83|62
1689621600000|2023-07-17 19:20:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|63
1689621900000|2023-07-17 19:25:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|13
1689622200000|2023-07-17 19:30:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|23
1689622500000|2023-07-17 19:35:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|37
1689622800000|2023-07-17 19:40:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|24
1689623100000|2023-07-17 19:45:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|7
1689623400000|2023-07-17 19:50:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|28
1689623700000|2023-07-17 19:55:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|5
1689624000000|2023-07-17 20:00:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|31
1689624300000|2023-07-17 20:05:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|71
1689624600000|2023-07-17 20:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|21
1689624900000|2023-07-17 20:15:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|26
1689625200000|2023-07-17 20:20:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|13
1689625500000|2023-07-17 20:25:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|9
1689625800000|2023-07-17 20:30:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|17
1689626100000|2023-07-17 20:35:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1689626400000|2023-07-17 20:40:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|24
1689626700000|2023-07-17 20:45:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|12
1689627000000|2023-07-17 20:50:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|7
1689627300000|2023-07-17 20:55:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|19
1689627600000|2023-07-17 21:00:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|11
1689627900000|2023-07-17 21:05:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|6
1689628500000|2023-07-17 21:15:00|6.94|6.84|6.97|6.87|6.97|6.87|6.94|6.84|6
1689629100000|2023-07-17 21:25:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|7
1689629400000|2023-07-17 21:30:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|10
1689629700000|2023-07-17 21:35:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|4
1689630000000|2023-07-17 21:40:00|6.95|6.85|7.01|6.91|7.01|6.91|6.95|6.85|17
1689630300000|2023-07-17 21:45:00|7.02|6.92|7.02|6.92|7.02|6.92|7.02|6.92|1
1689630600000|2023-07-17 21:50:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|19
1689630900000|2023-07-17 21:55:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|10
1689631200000|2023-07-17 22:00:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|39
1689631500000|2023-07-17 22:05:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|6
1689631800000|2023-07-17 22:10:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|5
1689632100000|2023-07-17 22:15:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|79
1689632400000|2023-07-17 22:20:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|19
1689632700000|2023-07-17 22:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|23
1689633000000|2023-07-17 22:30:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|26
1689633300000|2023-07-17 22:35:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|19
1689633600000|2023-07-17 22:40:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|15
1689633900000|2023-07-17 22:45:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|54
1689634200000|2023-07-17 22:50:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|24
1689634500000|2023-07-17 22:55:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|19
1689634800000|2023-07-17 23:00:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|46
1689635100000|2023-07-17 23:05:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|36
1689635400000|2023-07-17 23:10:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|24
1689635700000|2023-07-17 23:15:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|53
1689636000000|2023-07-17 23:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|63
1689636300000|2023-07-17 23:25:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|19
1689636600000|2023-07-17 23:30:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|24
1689636900000|2023-07-17 23:35:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|37
1689637200000|2023-07-17 23:40:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|18
1689637500000|2023-07-17 23:45:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|32
1689637800000|2023-07-17 23:50:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|62
1689638100000|2023-07-17 23:55:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|11
1689638400000|2023-07-18 00:00:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|56
1689638700000|2023-07-18 00:05:00|7.03|6.93|7.05|6.95|7.05|6.95|7.02|6.92|17
1689639000000|2023-07-18 00:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|13
1689639300000|2023-07-18 00:15:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|8
1689639600000|2023-07-18 00:20:00|7.03|6.93|7.05|6.95|7.06|6.96|7.03|6.93|13
1689639900000|2023-07-18 00:25:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|16
1689640200000|2023-07-18 00:30:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|30
1689640500000|2023-07-18 00:35:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|4
1689640800000|2023-07-18 00:40:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|54
1689641100000|2023-07-18 00:45:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|31
1689641400000|2023-07-18 00:50:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|15
1689641700000|2023-07-18 00:55:00|7.06|6.96|7.06|6.96|7.06|6.96|7.06|6.96|1
1689642000000|2023-07-18 01:00:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|27
1689642300000|2023-07-18 01:05:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|37
1689642600000|2023-07-18 01:10:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|12
1689642900000|2023-07-18 01:15:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|39
1689643200000|2023-07-18 01:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|11
1689643500000|2023-07-18 01:25:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1689643800000|2023-07-18 01:30:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|3
1689644100000|2023-07-18 01:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|26
1689644400000|2023-07-18 01:40:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|2
1689644700000|2023-07-18 01:45:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|6
1689645000000|2023-07-18 01:50:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|4
1689645300000|2023-07-18 01:55:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|30
1689645600000|2023-07-18 02:00:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|3
1689645900000|2023-07-18 02:05:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|15
1689646200000|2023-07-18 02:10:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|13
1689646500000|2023-07-18 02:15:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|7
1689646800000|2023-07-18 02:20:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|22
1689647100000|2023-07-18 02:25:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|12
1689647400000|2023-07-18 02:30:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|21
1689647700000|2023-07-18 02:35:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|21
1689648000000|2023-07-18 02:40:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|36
1689648300000|2023-07-18 02:45:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|26
1689648600000|2023-07-18 02:50:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|21
1689648900000|2023-07-18 02:55:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|36
1689649200000|2023-07-18 03:00:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|37
1689649500000|2023-07-18 03:05:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|22
1689650100000|2023-07-18 03:15:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|16
1689650400000|2023-07-18 03:20:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|5
1689650700000|2023-07-18 03:25:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1689651000000|2023-07-18 03:30:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1689651600000|2023-07-18 03:40:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1689651900000|2023-07-18 03:45:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|2
1689652200000|2023-07-18 03:50:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1689652500000|2023-07-18 03:55:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1689652800000|2023-07-18 04:00:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|6
1689653100000|2023-07-18 04:05:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|5
1689653400000|2023-07-18 04:10:00|7.01|6.91|7.01|6.91|7.03|6.93|7|6.9|55
1689653700000|2023-07-18 04:15:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|8
1689654300000|2023-07-18 04:25:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|26
1689654600000|2023-07-18 04:30:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|2
1689655200000|2023-07-18 04:40:00|7.02|6.92|7.02|6.92|7.02|6.92|7.02|6.92|1
1689655500000|2023-07-18 04:45:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|17
1689655800000|2023-07-18 04:50:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|11
1689656100000|2023-07-18 04:55:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|5
1689656400000|2023-07-18 05:00:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|28
1689656700000|2023-07-18 05:05:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|43
1689657000000|2023-07-18 05:10:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|35
1689657600000|2023-07-18 05:20:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|43
1689657900000|2023-07-18 05:25:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|33
1689658200000|2023-07-18 05:30:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|8
1689658500000|2023-07-18 05:35:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|21
1689658800000|2023-07-18 05:40:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|51
1689659100000|2023-07-18 05:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|26
1689659400000|2023-07-18 05:50:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|7
1689659700000|2023-07-18 05:55:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|60
1689660000000|2023-07-18 06:00:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|22
1689660300000|2023-07-18 06:05:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|47
1689660600000|2023-07-18 06:10:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|17
1689660900000|2023-07-18 06:15:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|53
1689661200000|2023-07-18 06:20:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|37
1689661500000|2023-07-18 06:25:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|45
1689661800000|2023-07-18 06:30:00|7|6.9|6.98|6.88|7.01|6.91|6.98|6.88|89
1689662100000|2023-07-18 06:35:00|6.97|6.87|6.94|6.84|6.98|6.88|6.93|6.83|72
1689662400000|2023-07-18 06:40:00|6.95|6.85|6.93|6.83|6.95|6.85|6.9|6.8|77
1689662700000|2023-07-18 06:45:00|6.92|6.82|6.95|6.85|6.95|6.85|6.91|6.81|72
1689663000000|2023-07-18 06:50:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|41
1689663300000|2023-07-18 06:55:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|25
1689663600000|2023-07-18 07:00:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|12
1689663900000|2023-07-18 07:05:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|25
1689664200000|2023-07-18 07:10:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|18
1689664500000|2023-07-18 07:15:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|16
1689664800000|2023-07-18 07:20:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|12
1689665400000|2023-07-18 07:30:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|6
1689665700000|2023-07-18 07:35:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|31
1689666000000|2023-07-18 07:40:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|17
1689666300000|2023-07-18 07:45:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|14
1689666600000|2023-07-18 07:50:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|30
1689666900000|2023-07-18 07:55:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|43
1689667200000|2023-07-18 08:00:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|20
1689667500000|2023-07-18 08:05:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|26
1689667800000|2023-07-18 08:10:00|6.94|6.84|6.91|6.81|6.94|6.84|6.91|6.81|28
1689668100000|2023-07-18 08:15:00|6.92|6.82|6.9|6.8|6.92|6.82|6.89|6.79|79
1689668400000|2023-07-18 08:20:00|6.89|6.79|6.93|6.83|6.93|6.83|6.89|6.79|31
1689668700000|2023-07-18 08:25:00|6.94|6.84|6.96|6.86|6.97|6.87|6.94|6.84|63
1689669000000|2023-07-18 08:30:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|45
1689669300000|2023-07-18 08:35:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|34
1689669600000|2023-07-18 08:40:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|15
1689669900000|2023-07-18 08:45:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|2
1689670200000|2023-07-18 08:50:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|24
1689670500000|2023-07-18 08:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|28
1689670800000|2023-07-18 09:00:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|4
1689671100000|2023-07-18 09:05:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|76
1689671400000|2023-07-18 09:10:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1689671700000|2023-07-18 09:15:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|14
1689672000000|2023-07-18 09:20:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|13
1689672300000|2023-07-18 09:25:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|4
1689672600000|2023-07-18 09:30:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1689672900000|2023-07-18 09:35:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|5
1689673200000|2023-07-18 09:40:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|14
1689673500000|2023-07-18 09:45:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|8
1689673800000|2023-07-18 09:50:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|3
1689674100000|2023-07-18 09:55:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|5
1689674400000|2023-07-18 10:00:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|2
1689674700000|2023-07-18 10:05:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|5
1689675000000|2023-07-18 10:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|9
1689675300000|2023-07-18 10:15:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|6
1689675600000|2023-07-18 10:20:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|5
1689675900000|2023-07-18 10:25:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|4
1689676200000|2023-07-18 10:30:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|5
1689676500000|2023-07-18 10:35:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|2
1689676800000|2023-07-18 10:40:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|14
1689677100000|2023-07-18 10:45:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|15
1689677400000|2023-07-18 10:50:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|25
1689677700000|2023-07-18 10:55:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|39
1689678000000|2023-07-18 11:00:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|15
1689678300000|2023-07-18 11:05:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1689678600000|2023-07-18 11:10:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|6
1689678900000|2023-07-18 11:15:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|16
1689679200000|2023-07-18 11:20:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|12
1689679500000|2023-07-18 11:25:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|12
1689679800000|2023-07-18 11:30:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|13
1689680100000|2023-07-18 11:35:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1689680400000|2023-07-18 11:40:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|11
1689680700000|2023-07-18 11:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|15
1689681000000|2023-07-18 11:50:00|6.91|6.81|6.84|6.74|6.91|6.81|6.84|6.74|32
1689681300000|2023-07-18 11:55:00|6.85|6.75|6.85|6.75|6.87|6.77|6.82|6.72|119
1689681600000|2023-07-18 12:00:00|6.84|6.74|6.86|6.76|6.87|6.77|6.84|6.74|79
1689681900000|2023-07-18 12:05:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|109
1689682200000|2023-07-18 12:10:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|92
1689682500000|2023-07-18 12:15:00|6.84|6.74|6.86|6.76|6.86|6.76|6.82|6.72|129
1689682800000|2023-07-18 12:20:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|75
1689683100000|2023-07-18 12:25:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|56
1689683400000|2023-07-18 12:30:00|6.88|6.78|6.86|6.76|6.89|6.79|6.84|6.74|93
1689683700000|2023-07-18 12:35:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|22
1689684000000|2023-07-18 12:40:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|33
1689684300000|2023-07-18 12:45:00|6.88|6.78|6.86|6.76|6.88|6.78|6.85|6.75|81
1689684600000|2023-07-18 12:50:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|60
1689684900000|2023-07-18 12:55:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|12
1689685200000|2023-07-18 13:00:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|32
1689685500000|2023-07-18 13:05:00|6.87|6.77|6.87|6.77|6.88|6.78|6.85|6.75|37
1689685800000|2023-07-18 13:10:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|96
1689686100000|2023-07-18 13:15:00|6.88|6.78|6.88|6.78|6.88|6.78|6.86|6.76|59
1689686400000|2023-07-18 13:20:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|47
1689686700000|2023-07-18 13:25:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|47
1689687000000|2023-07-18 13:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|47
1689687300000|2023-07-18 13:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|31
1689687600000|2023-07-18 13:40:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|17
1689687900000|2023-07-18 13:45:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|4
1689688200000|2023-07-18 13:50:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|25
1689688500000|2023-07-18 13:55:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|41
1689688800000|2023-07-18 14:00:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|22
1689689100000|2023-07-18 14:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1689689400000|2023-07-18 14:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|14
1689689700000|2023-07-18 14:15:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|20
1689690000000|2023-07-18 14:20:00|6.89|6.79|6.92|6.82|6.92|6.82|6.89|6.79|28
1689690300000|2023-07-18 14:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|25
1689690600000|2023-07-18 14:30:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|20
1689690900000|2023-07-18 14:35:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|10
1689691200000|2023-07-18 14:40:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|4
1689691500000|2023-07-18 14:45:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|11
1689691800000|2023-07-18 14:50:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|20
1689692100000|2023-07-18 14:55:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|54
1689692400000|2023-07-18 15:00:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|18
1689692700000|2023-07-18 15:05:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|32
1689693000000|2023-07-18 15:10:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|25
1689693300000|2023-07-18 15:15:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|32
1689693600000|2023-07-18 15:20:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|83
1689693900000|2023-07-18 15:25:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|18
1689694200000|2023-07-18 15:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|7
1689694500000|2023-07-18 15:35:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|70
1689694800000|2023-07-18 15:40:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|24
1689695100000|2023-07-18 15:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|3
1689695400000|2023-07-18 15:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|57
1689695700000|2023-07-18 15:55:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|13
1689696000000|2023-07-18 16:00:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|29
1689696300000|2023-07-18 16:05:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|18
1689696600000|2023-07-18 16:10:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|19
1689696900000|2023-07-18 16:15:00|6.93|6.83|6.9|6.8|6.93|6.83|6.9|6.8|8
1689697200000|2023-07-18 16:20:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|12
1689697500000|2023-07-18 16:25:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|23
1689697800000|2023-07-18 16:30:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|32
1689698100000|2023-07-18 16:35:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|14
1689698400000|2023-07-18 16:40:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|34
1689698700000|2023-07-18 16:45:00|6.86|6.76|6.83|6.73|6.87|6.77|6.76|6.66|124
1689699000000|2023-07-18 16:50:00|6.82|6.72|6.84|6.74|6.85|6.75|6.81|6.71|137
1689699300000|2023-07-18 16:55:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|56
1689699600000|2023-07-18 17:00:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|64
1689699900000|2023-07-18 17:05:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|66
1689700200000|2023-07-18 17:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|35
1689700500000|2023-07-18 17:15:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|10
1689700800000|2023-07-18 17:20:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|18
1689701100000|2023-07-18 17:25:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|19
1689701400000|2023-07-18 17:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|45
1689701700000|2023-07-18 17:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|28
1689702000000|2023-07-18 17:40:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|23
1689702300000|2023-07-18 17:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|6
1689702600000|2023-07-18 17:50:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1689702900000|2023-07-18 17:55:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1689703200000|2023-07-18 18:00:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|10
1689703500000|2023-07-18 18:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|32
1689703800000|2023-07-18 18:10:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|4
1689704100000|2023-07-18 18:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|19
1689704400000|2023-07-18 18:20:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|7
1689704700000|2023-07-18 18:25:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|6
1689705000000|2023-07-18 18:30:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|89
1689705300000|2023-07-18 18:35:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|17
1689705900000|2023-07-18 18:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|17
1689706200000|2023-07-18 18:50:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|18
1689706800000|2023-07-18 19:00:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|13
1689707100000|2023-07-18 19:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|3
1689707400000|2023-07-18 19:10:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|6
1689707700000|2023-07-18 19:15:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|17
1689708000000|2023-07-18 19:20:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1689708300000|2023-07-18 19:25:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|15
1689708600000|2023-07-18 19:30:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1689708900000|2023-07-18 19:35:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|19
1689709200000|2023-07-18 19:40:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|7
1689709500000|2023-07-18 19:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|28
1689709800000|2023-07-18 19:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|23
1689710100000|2023-07-18 19:55:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|16
1689710400000|2023-07-18 20:00:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|33
1689710700000|2023-07-18 20:05:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|42
1689711000000|2023-07-18 20:10:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|28
1689711300000|2023-07-18 20:15:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|9
1689711900000|2023-07-18 20:25:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|13
1689712200000|2023-07-18 20:30:00|6.85|6.75|6.85|6.75|6.86|6.76|6.82|6.72|15
1689712500000|2023-07-18 20:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|4
1689712800000|2023-07-18 20:40:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|44
1689713100000|2023-07-18 20:45:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|15
1689713400000|2023-07-18 20:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|35
1689713700000|2023-07-18 20:55:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|7
1689714000000|2023-07-18 21:00:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1689714300000|2023-07-18 21:05:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1689714600000|2023-07-18 21:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|12
1689714900000|2023-07-18 21:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|8
1689715200000|2023-07-18 21:20:00|6.86|6.76|6.89|6.79|6.9|6.8|6.86|6.76|20
1689715500000|2023-07-18 21:25:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1689715800000|2023-07-18 21:30:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|7
1689716100000|2023-07-18 21:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|2
1689717300000|2023-07-18 21:55:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|32
1689717600000|2023-07-18 22:00:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|9
1689717900000|2023-07-18 22:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|19
1689718200000|2023-07-18 22:10:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|14
1689718500000|2023-07-18 22:15:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|20
1689718800000|2023-07-18 22:20:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1689719100000|2023-07-18 22:25:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|6
1689719700000|2023-07-18 22:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|25
1689720000000|2023-07-18 22:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|50
1689720300000|2023-07-18 22:45:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|27
1689720600000|2023-07-18 22:50:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|33
1689720900000|2023-07-18 22:55:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|27
1689721200000|2023-07-18 23:00:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|17
1689721500000|2023-07-18 23:05:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|29
1689722100000|2023-07-18 23:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1689722400000|2023-07-18 23:20:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|15
1689723000000|2023-07-18 23:30:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|6
1689723300000|2023-07-18 23:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|16
1689723600000|2023-07-18 23:40:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|38
1689723900000|2023-07-18 23:45:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|22
1689724200000|2023-07-18 23:50:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|22
1689724500000|2023-07-18 23:55:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|11
1689724800000|2023-07-19 00:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|87
1689725100000|2023-07-19 00:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|21
1689725400000|2023-07-19 00:10:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|27
1689725700000|2023-07-19 00:15:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|23
1689726000000|2023-07-19 00:20:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|12
1689726300000|2023-07-19 00:25:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|13
1689726600000|2023-07-19 00:30:00|6.94|6.84|6.95|6.85|6.96|6.86|6.93|6.83|52
1689726900000|2023-07-19 00:35:00|6.96|6.86|6.94|6.84|6.97|6.87|6.94|6.84|63
1689727200000|2023-07-19 00:40:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|29
1689727500000|2023-07-19 00:45:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|4
1689727800000|2023-07-19 00:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|30
1689728100000|2023-07-19 00:55:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|73
1689728400000|2023-07-19 01:00:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|32
1689728700000|2023-07-19 01:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|9
1689729000000|2023-07-19 01:10:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|22
1689729300000|2023-07-19 01:15:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|30
1689729600000|2023-07-19 01:20:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|44
1689729900000|2023-07-19 01:25:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|14
1689730200000|2023-07-19 01:30:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|70
1689730500000|2023-07-19 01:35:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|2
1689730800000|2023-07-19 01:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|96
1689731100000|2023-07-19 01:45:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|71
1689731400000|2023-07-19 01:50:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|26
1689731700000|2023-07-19 01:55:00|6.99|6.89|7|6.9|7.01|6.91|6.98|6.88|34
1689732000000|2023-07-19 02:00:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|25
1689732300000|2023-07-19 02:05:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|38
1689732600000|2023-07-19 02:10:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|6
1689732900000|2023-07-19 02:15:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|68
1689733200000|2023-07-19 02:20:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|8
1689733500000|2023-07-19 02:25:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|3
1689733800000|2023-07-19 02:30:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|9
1689734100000|2023-07-19 02:35:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|20
1689735000000|2023-07-19 02:50:00|7|6.9|7|6.9|7.01|6.91|7|6.9|3
1689735300000|2023-07-19 02:55:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|30
1689735600000|2023-07-19 03:00:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|22
1689735900000|2023-07-19 03:05:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|23
1689736200000|2023-07-19 03:10:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|27
1689736500000|2023-07-19 03:15:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|13
1689736800000|2023-07-19 03:20:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|20
1689737100000|2023-07-19 03:25:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|18
1689737400000|2023-07-19 03:30:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|43
1689737700000|2023-07-19 03:35:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|69
1689738000000|2023-07-19 03:40:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|46
1689738300000|2023-07-19 03:45:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|17
1689738600000|2023-07-19 03:50:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|45
1689738900000|2023-07-19 03:55:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|30
1689739200000|2023-07-19 04:00:00|7|6.9|7|6.9|7.01|6.91|7|6.9|71
1689739500000|2023-07-19 04:05:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|35
1689739800000|2023-07-19 04:10:00|7|6.9|7|6.9|7.01|6.91|7|6.9|27
1689740100000|2023-07-19 04:15:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|20
1689740400000|2023-07-19 04:20:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|38
1689740700000|2023-07-19 04:25:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|16
1689741000000|2023-07-19 04:30:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|29
1689741300000|2023-07-19 04:35:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|35
1689741600000|2023-07-19 04:40:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|5
1689741900000|2023-07-19 04:45:00|7|6.9|7|6.9|7.01|6.91|7|6.9|9
1689742500000|2023-07-19 04:55:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|22
1689742800000|2023-07-19 05:00:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|14
1689743100000|2023-07-19 05:05:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|42
1689743400000|2023-07-19 05:10:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|4
1689743700000|2023-07-19 05:15:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|7
1689744000000|2023-07-19 05:20:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|3
1689744300000|2023-07-19 05:25:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|11
1689744600000|2023-07-19 05:30:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|17
1689744900000|2023-07-19 05:35:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|5
1689745500000|2023-07-19 05:45:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|23
1689746400000|2023-07-19 06:00:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|46
1689746700000|2023-07-19 06:05:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|37
1689747000000|2023-07-19 06:10:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|14
1689747300000|2023-07-19 06:15:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|22
1689747600000|2023-07-19 06:20:00|7|6.9|7|6.9|7.01|6.91|7|6.9|25
1689747900000|2023-07-19 06:25:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|19
1689748200000|2023-07-19 06:30:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|102
1689748800000|2023-07-19 06:40:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|50
1689749100000|2023-07-19 06:45:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|22
1689749400000|2023-07-19 06:50:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|27
1689750000000|2023-07-19 07:00:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|8
1689750300000|2023-07-19 07:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|3
1689750600000|2023-07-19 07:10:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|27
1689751500000|2023-07-19 07:25:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|6
1689752100000|2023-07-19 07:35:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|23
1689752400000|2023-07-19 07:40:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|61
1689752700000|2023-07-19 07:45:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|44
1689753000000|2023-07-19 07:50:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|22
1689753300000|2023-07-19 07:55:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|5
1689753600000|2023-07-19 08:00:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|19
1689753900000|2023-07-19 08:05:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1689754200000|2023-07-19 08:10:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|19
1689754500000|2023-07-19 08:15:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|13
1689754800000|2023-07-19 08:20:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|29
1689755100000|2023-07-19 08:25:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|54
1689755400000|2023-07-19 08:30:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|23
1689755700000|2023-07-19 08:35:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|21
1689756000000|2023-07-19 08:40:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|7
1689756300000|2023-07-19 08:45:00|6.94|6.84|6.91|6.81|6.95|6.85|6.9|6.8|26
1689756600000|2023-07-19 08:50:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|54
1689756900000|2023-07-19 08:55:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|29
1689757200000|2023-07-19 09:00:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|41
1689757500000|2023-07-19 09:05:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|25
1689757800000|2023-07-19 09:10:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|12
1689758100000|2023-07-19 09:15:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|5
1689759000000|2023-07-19 09:30:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|14
1689759300000|2023-07-19 09:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|5
1689759600000|2023-07-19 09:40:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|2
1689759900000|2023-07-19 09:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|7
1689760500000|2023-07-19 09:55:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|10
1689760800000|2023-07-19 10:00:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|11
1689761100000|2023-07-19 10:05:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1689761400000|2023-07-19 10:10:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1689761700000|2023-07-19 10:15:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|7
1689762600000|2023-07-19 10:30:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|9
1689762900000|2023-07-19 10:35:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1689763200000|2023-07-19 10:40:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|27
1689764400000|2023-07-19 11:00:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|9
1689764700000|2023-07-19 11:05:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|5
1689765000000|2023-07-19 11:10:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|9
1689765300000|2023-07-19 11:15:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|4
1689765600000|2023-07-19 11:20:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|38
1689766200000|2023-07-19 11:30:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|5
1689766500000|2023-07-19 11:35:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1689766800000|2023-07-19 11:40:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|26
1689767100000|2023-07-19 11:45:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|9
1689767400000|2023-07-19 11:50:00|6.99|6.89|6.99|6.89|7.02|6.92|6.99|6.89|27
1689767700000|2023-07-19 11:55:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1689768000000|2023-07-19 12:00:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|8
1689768600000|2023-07-19 12:10:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|38
1689768900000|2023-07-19 12:15:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1689769500000|2023-07-19 12:25:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|3
1689769800000|2023-07-19 12:30:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|43
1689770100000|2023-07-19 12:35:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1689770400000|2023-07-19 12:40:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|18
1689770700000|2023-07-19 12:45:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|16
1689771000000|2023-07-19 12:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|34
1689771300000|2023-07-19 12:55:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1689771600000|2023-07-19 13:00:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|9
1689771900000|2023-07-19 13:05:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|5
1689772200000|2023-07-19 13:10:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|5
1689772500000|2023-07-19 13:15:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|10
1689772800000|2023-07-19 13:20:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|15
1689773100000|2023-07-19 13:25:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|11
1689773400000|2023-07-19 13:30:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|25
1689773700000|2023-07-19 13:35:00|6.96|6.86|6.96|6.86|6.96|6.86|6.96|6.86|1
1689774000000|2023-07-19 13:40:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|8
1689774300000|2023-07-19 13:45:00|6.99|6.89|6.98|6.88|7.01|6.91|6.98|6.88|16
1689774600000|2023-07-19 13:50:00|6.97|6.87|6.97|6.87|6.97|6.87|6.95|6.85|19
1689774900000|2023-07-19 13:55:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|31
1689775200000|2023-07-19 14:00:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|9
1689775500000|2023-07-19 14:05:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|15
1689775800000|2023-07-19 14:10:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|17
1689776100000|2023-07-19 14:15:00|6.92|6.82|6.94|6.84|6.95|6.85|6.92|6.82|33
1689776400000|2023-07-19 14:20:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|5
1689776700000|2023-07-19 14:25:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|17
1689777000000|2023-07-19 14:30:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|18
1689777300000|2023-07-19 14:35:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|35
1689777600000|2023-07-19 14:40:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|9
1689777900000|2023-07-19 14:45:00|6.89|6.79|6.91|6.81|6.92|6.82|6.89|6.79|11
1689778200000|2023-07-19 14:50:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|12
1689778500000|2023-07-19 14:55:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|2
1689778800000|2023-07-19 15:00:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|38
1689779100000|2023-07-19 15:05:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|7
1689779400000|2023-07-19 15:10:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|18
1689779700000|2023-07-19 15:15:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|9
1689780000000|2023-07-19 15:20:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|6
1689780300000|2023-07-19 15:25:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|10
1689780600000|2023-07-19 15:30:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|39
1689780900000|2023-07-19 15:35:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|2
1689781200000|2023-07-19 15:40:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|13
1689781500000|2023-07-19 15:45:00|6.94|6.84|7.11|7.01|7.29|7.19|6.94|6.84|375
1689781800000|2023-07-19 15:50:00|7.12|7.02|7.14|7.04|7.17|7.07|7.09|6.99|131
1689782100000|2023-07-19 15:55:00|7.15|7.05|7.18|7.08|7.2|7.1|7.14|7.04|170
1689782400000|2023-07-19 16:00:00|7.17|7.07|7.1|7|7.18|7.08|7.1|7|124
1689782700000|2023-07-19 16:05:00|7.09|6.99|7.08|6.98|7.11|7.01|7.08|6.98|84
1689783000000|2023-07-19 16:10:00|7.07|6.97|7.05|6.95|7.07|6.97|7.04|6.94|73
1689783300000|2023-07-19 16:15:00|7.04|6.94|7.03|6.93|7.06|6.96|7.02|6.92|62
1689783600000|2023-07-19 16:20:00|7.04|6.94|7.04|6.94|7.05|6.95|7.01|6.91|41
1689783900000|2023-07-19 16:25:00|7.03|6.93|7.01|6.91|7.04|6.94|7|6.9|38
1689784200000|2023-07-19 16:30:00|7|6.9|7.03|6.93|7.04|6.94|7|6.9|26
1689784500000|2023-07-19 16:35:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|24
1689784800000|2023-07-19 16:40:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|21
1689785100000|2023-07-19 16:45:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|52
1689785400000|2023-07-19 16:50:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|8
1689785700000|2023-07-19 16:55:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|10
1689786000000|2023-07-19 17:00:00|7.05|6.95|7.09|6.99|7.09|6.99|7.05|6.95|21
1689786300000|2023-07-19 17:05:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|27
1689786600000|2023-07-19 17:10:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|13
1689786900000|2023-07-19 17:15:00|7.08|6.98|7.06|6.96|7.08|6.98|7.05|6.95|29
1689787200000|2023-07-19 17:20:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1689787800000|2023-07-19 17:30:00|7.06|6.96|7.04|6.94|7.07|6.97|7.03|6.93|31
1689788100000|2023-07-19 17:35:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|23
1689788400000|2023-07-19 17:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|35
1689788700000|2023-07-19 17:45:00|7.05|6.95|7.07|6.97|7.08|6.98|7.04|6.94|65
1689789000000|2023-07-19 17:50:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|32
1689789300000|2023-07-19 17:55:00|7.06|6.96|7.03|6.93|7.07|6.97|7.02|6.92|28
1689789600000|2023-07-19 18:00:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|23
1689789900000|2023-07-19 18:05:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|34
1689790200000|2023-07-19 18:10:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|4
1689790500000|2023-07-19 18:15:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|20
1689790800000|2023-07-19 18:20:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|30
1689791100000|2023-07-19 18:25:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|45
1689791400000|2023-07-19 18:30:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|36
1689791700000|2023-07-19 18:35:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|27
1689792000000|2023-07-19 18:40:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|25
1689792300000|2023-07-19 18:45:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|13
1689792600000|2023-07-19 18:50:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|9
1689792900000|2023-07-19 18:55:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|9
1689793200000|2023-07-19 19:00:00|7.09|6.99|7.08|6.98|7.1|7|7.07|6.97|44
1689793500000|2023-07-19 19:05:00|7.07|6.97|7.08|6.98|7.09|6.99|7.07|6.97|16
1689793800000|2023-07-19 19:10:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|26
1689794100000|2023-07-19 19:15:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|33
1689794400000|2023-07-19 19:20:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|36
1689794700000|2023-07-19 19:25:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|13
1689795000000|2023-07-19 19:30:00|7.09|6.99|7.12|7.02|7.12|7.02|7.09|6.99|72
1689795300000|2023-07-19 19:35:00|7.11|7.01|7.13|7.03|7.14|7.04|7.11|7.01|63
1689795600000|2023-07-19 19:40:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|8
1689795900000|2023-07-19 19:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|22
1689796200000|2023-07-19 19:50:00|7.14|7.04|7.16|7.06|7.16|7.06|7.12|7.02|41
1689796500000|2023-07-19 19:55:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|14
1689796800000|2023-07-19 20:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|39
1689797100000|2023-07-19 20:05:00|7.12|7.02|7.09|6.99|7.13|7.03|7.08|6.98|65
1689797400000|2023-07-19 20:10:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|14
1689797700000|2023-07-19 20:15:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|26
1689798000000|2023-07-19 20:20:00|7.1|7|7.07|6.97|7.1|7|7.06|6.96|38
1689798300000|2023-07-19 20:25:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|11
1689798600000|2023-07-19 20:30:00|7.05|6.95|7.08|6.98|7.08|6.98|7.05|6.95|8
1689798900000|2023-07-19 20:35:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|3
1689799200000|2023-07-19 20:40:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|3
1689799500000|2023-07-19 20:45:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1689799800000|2023-07-19 20:50:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|11
1689800100000|2023-07-19 20:55:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|19
1689800400000|2023-07-19 21:00:00|7.05|6.95|7.02|6.92|7.06|6.96|7.02|6.92|28
1689800700000|2023-07-19 21:05:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|38
1689801000000|2023-07-19 21:10:00|7.01|6.91|7.03|6.93|7.04|6.94|7.01|6.91|5
1689801300000|2023-07-19 21:15:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|5
1689801600000|2023-07-19 21:20:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|9
1689801900000|2023-07-19 21:25:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|4
1689802200000|2023-07-19 21:30:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|24
1689802500000|2023-07-19 21:35:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|14
1689802800000|2023-07-19 21:40:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|17
1689803100000|2023-07-19 21:45:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|10
1689803700000|2023-07-19 21:55:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|4
1689804000000|2023-07-19 22:00:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|4
1689804300000|2023-07-19 22:05:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|5
1689804600000|2023-07-19 22:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|22
1689804900000|2023-07-19 22:15:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|24
1689805200000|2023-07-19 22:20:00|7.04|6.94|7.06|6.96|7.07|6.97|7.04|6.94|13
1689805800000|2023-07-19 22:30:00|7.07|6.97|7.04|6.94|7.07|6.97|7.04|6.94|14
1689806100000|2023-07-19 22:35:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|26
1689806400000|2023-07-19 22:40:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|28
1689806700000|2023-07-19 22:45:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|28
1689807000000|2023-07-19 22:50:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|28
1689807300000|2023-07-19 22:55:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|8
1689807600000|2023-07-19 23:00:00|7.07|6.97|7.08|6.98|7.09|6.99|7.07|6.97|16
1689807900000|2023-07-19 23:05:00|7.07|6.97|7.06|6.96|7.07|6.97|7.04|6.94|30
1689808500000|2023-07-19 23:15:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|25
1689808800000|2023-07-19 23:20:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|3
1689809100000|2023-07-19 23:25:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|31
1689809400000|2023-07-19 23:30:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|4
1689809700000|2023-07-19 23:35:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|16
1689810000000|2023-07-19 23:40:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|6
1689810300000|2023-07-19 23:45:00|7.08|6.98|7.06|6.96|7.08|6.98|7.05|6.95|17
1689810600000|2023-07-19 23:50:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|25
1689810900000|2023-07-19 23:55:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|16
1689811200000|2023-07-20 00:00:00|7.06|6.96|7.07|6.97|7.07|6.97|7.04|6.94|20
1689811500000|2023-07-20 00:05:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|34
1689811800000|2023-07-20 00:10:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|22
1689812100000|2023-07-20 00:15:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|49
1689812400000|2023-07-20 00:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|34
1689812700000|2023-07-20 00:25:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|52
1689813000000|2023-07-20 00:30:00|7.05|6.95|7.06|6.96|7.07|6.97|7.03|6.93|92
1689813300000|2023-07-20 00:35:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|9
1689813600000|2023-07-20 00:40:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|20
1689813900000|2023-07-20 00:45:00|7.08|6.98|7.08|6.98|7.1|7|7.08|6.98|21
1689814200000|2023-07-20 00:50:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|30
1689814500000|2023-07-20 00:55:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|9
1689814800000|2023-07-20 01:00:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|3
1689815100000|2023-07-20 01:05:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|2
1689815400000|2023-07-20 01:10:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|2
1689815700000|2023-07-20 01:15:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|6
1689816000000|2023-07-20 01:20:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|13
1689816300000|2023-07-20 01:25:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|5
1689816600000|2023-07-20 01:30:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|12
1689816900000|2023-07-20 01:35:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|9
1689817200000|2023-07-20 01:40:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1689817500000|2023-07-20 01:45:00|7.09|6.99|7.09|6.99|7.11|7.01|7.09|6.99|47
1689817800000|2023-07-20 01:50:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|17
1689818100000|2023-07-20 01:55:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|11
1689818400000|2023-07-20 02:00:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|2
1689818700000|2023-07-20 02:05:00|7.12|7.02|7.14|7.04|7.15|7.05|7.11|7.01|21
1689819000000|2023-07-20 02:10:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|7
1689819300000|2023-07-20 02:15:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|22
1689819600000|2023-07-20 02:20:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|19
1689819900000|2023-07-20 02:25:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|7
1689820200000|2023-07-20 02:30:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|17
1689820500000|2023-07-20 02:35:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|10
1689820800000|2023-07-20 02:40:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|75
1689821100000|2023-07-20 02:45:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1689821400000|2023-07-20 02:50:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|20
1689821700000|2023-07-20 02:55:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|26
1689822000000|2023-07-20 03:00:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|25
1689822300000|2023-07-20 03:05:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|31
1689822600000|2023-07-20 03:10:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|6
1689822900000|2023-07-20 03:15:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|6
1689823200000|2023-07-20 03:20:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|55
1689823500000|2023-07-20 03:25:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|22
1689823800000|2023-07-20 03:30:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|57
1689824100000|2023-07-20 03:35:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|15
1689824400000|2023-07-20 03:40:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|7
1689824700000|2023-07-20 03:45:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|56
1689825000000|2023-07-20 03:50:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|23
1689825300000|2023-07-20 03:55:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|20
1689825600000|2023-07-20 04:00:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|38
1689825900000|2023-07-20 04:05:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|22
1689826800000|2023-07-20 04:20:00|7.09|6.99|7.07|6.97|7.1|7|7.07|6.97|33
1689827100000|2023-07-20 04:25:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|56
1689827400000|2023-07-20 04:30:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|24
1689827700000|2023-07-20 04:35:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|4
1689828000000|2023-07-20 04:40:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|14
1689828300000|2023-07-20 04:45:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|6
1689828600000|2023-07-20 04:50:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|2
1689828900000|2023-07-20 04:55:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|3
1689829200000|2023-07-20 05:00:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|16
1689829500000|2023-07-20 05:05:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|11
1689829800000|2023-07-20 05:10:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|61
1689830100000|2023-07-20 05:15:00|7.09|6.99|7.1|7|7.11|7.01|7.08|6.98|44
1689830400000|2023-07-20 05:20:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|6
1689830700000|2023-07-20 05:25:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|42
1689831000000|2023-07-20 05:30:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|83
1689831300000|2023-07-20 05:35:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|39
1689831600000|2023-07-20 05:40:00|7.13|7.03|7.13|7.03|7.15|7.05|7.12|7.02|37
1689831900000|2023-07-20 05:45:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|54
1689832200000|2023-07-20 05:50:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|30
1689832500000|2023-07-20 05:55:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|25
1689832800000|2023-07-20 06:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|5
1689833100000|2023-07-20 06:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|15
1689833400000|2023-07-20 06:10:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|48
1689833700000|2023-07-20 06:15:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|5
1689834000000|2023-07-20 06:20:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|4
1689834300000|2023-07-20 06:25:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1689834600000|2023-07-20 06:30:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1689834900000|2023-07-20 06:35:00|7.1|7|7.1|7|7.11|7.01|7.1|7|31
1689835200000|2023-07-20 06:40:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|4
1689835500000|2023-07-20 06:45:00|7.09|6.99|7.08|6.98|7.1|7|7.07|6.97|20
1689835800000|2023-07-20 06:50:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|25
1689836100000|2023-07-20 06:55:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|29
1689836400000|2023-07-20 07:00:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|4
1689836700000|2023-07-20 07:05:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|33
1689837000000|2023-07-20 07:10:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|78
1689837300000|2023-07-20 07:15:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|31
1689837900000|2023-07-20 07:25:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|4
1689838200000|2023-07-20 07:30:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|63
1689838500000|2023-07-20 07:35:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|3
1689838800000|2023-07-20 07:40:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|47
1689839100000|2023-07-20 07:45:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|67
1689839400000|2023-07-20 07:50:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|9
1689839700000|2023-07-20 07:55:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|41
1689840000000|2023-07-20 08:00:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|10
1689840300000|2023-07-20 08:05:00|7.13|7.03|7.16|7.06|7.19|7.09|7.12|7.02|46
1689840600000|2023-07-20 08:10:00|7.17|7.07|7.18|7.08|7.19|7.09|7.15|7.05|76
1689840900000|2023-07-20 08:15:00|7.17|7.07|7.15|7.05|7.18|7.08|7.15|7.05|45
1689841200000|2023-07-20 08:20:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|19
1689841500000|2023-07-20 08:25:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|32
1689841800000|2023-07-20 08:30:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|13
1689842100000|2023-07-20 08:35:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|15
1689842400000|2023-07-20 08:40:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|13
1689842700000|2023-07-20 08:45:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|9
1689843000000|2023-07-20 08:50:00|7.17|7.07|7.16|7.06|7.18|7.08|7.16|7.06|50
1689843300000|2023-07-20 08:55:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|6
1689843600000|2023-07-20 09:00:00|7.17|7.07|7.13|7.03|7.17|7.07|7.12|7.02|39
1689843900000|2023-07-20 09:05:00|7.12|7.02|7.14|7.04|7.15|7.05|7.12|7.02|33
1689844200000|2023-07-20 09:10:00|7.13|7.03|7.13|7.03|7.15|7.05|7.13|7.03|29
1689844500000|2023-07-20 09:15:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|14
1689844800000|2023-07-20 09:20:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|9
1689845100000|2023-07-20 09:25:00|7.15|7.05|7.15|7.05|7.15|7.05|7.13|7.03|15
1689845400000|2023-07-20 09:30:00|7.14|7.04|7.19|7.09|7.25|7.15|7.14|7.04|108
1689845700000|2023-07-20 09:35:00|7.2|7.1|7.24|7.14|7.31|7.21|7.2|7.1|143
1689846000000|2023-07-20 09:40:00|7.23|7.13|7.35|7.25|7.38|7.28|7.23|7.13|129
1689846300000|2023-07-20 09:45:00|7.34|7.24|7.25|7.15|7.39|7.29|7.24|7.14|142
1689846600000|2023-07-20 09:50:00|7.26|7.16|7.24|7.14|7.27|7.17|7.23|7.13|67
1689846900000|2023-07-20 09:55:00|7.25|7.15|7.26|7.16|7.28|7.18|7.24|7.14|50
1689847200000|2023-07-20 10:00:00|7.27|7.17|7.3|7.2|7.3|7.2|7.26|7.16|48
1689847500000|2023-07-20 10:05:00|7.31|7.21|7.33|7.23|7.35|7.25|7.3|7.2|47
1689847800000|2023-07-20 10:10:00|7.34|7.24|7.34|7.24|7.35|7.25|7.3|7.2|59
1689848100000|2023-07-20 10:15:00|7.35|7.25|7.32|7.22|7.35|7.25|7.3|7.2|40
1689848400000|2023-07-20 10:20:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|35
1689848700000|2023-07-20 10:25:00|7.34|7.24|7.36|7.26|7.37|7.27|7.34|7.24|61
1689849000000|2023-07-20 10:30:00|7.37|7.27|7.42|7.32|7.42|7.32|7.36|7.26|66
1689849300000|2023-07-20 10:35:00|7.43|7.33|7.37|7.27|7.44|7.34|7.37|7.27|98
1689849600000|2023-07-20 10:40:00|7.38|7.28|7.37|7.27|7.41|7.31|7.36|7.26|34
1689849900000|2023-07-20 10:45:00|7.36|7.26|7.33|7.23|7.37|7.27|7.32|7.22|48
1689850200000|2023-07-20 10:50:00|7.34|7.24|7.31|7.21|7.34|7.24|7.29|7.19|28
1689850500000|2023-07-20 10:55:00|7.32|7.22|7.29|7.19|7.33|7.23|7.29|7.19|32
1689850800000|2023-07-20 11:00:00|7.3|7.2|7.28|7.18|7.32|7.22|7.27|7.17|65
1689851100000|2023-07-20 11:05:00|7.29|7.19|7.3|7.2|7.3|7.2|7.28|7.18|32
1689851400000|2023-07-20 11:10:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|41
1689851700000|2023-07-20 11:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|15
1689852000000|2023-07-20 11:20:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|19
1689852300000|2023-07-20 11:25:00|7.3|7.2|7.34|7.24|7.34|7.24|7.3|7.2|33
1689852600000|2023-07-20 11:30:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|16
1689852900000|2023-07-20 11:35:00|7.31|7.21|7.29|7.19|7.32|7.22|7.28|7.18|57
1689853200000|2023-07-20 11:40:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|51
1689853500000|2023-07-20 11:45:00|7.27|7.17|7.29|7.19|7.3|7.2|7.27|7.17|25
1689853800000|2023-07-20 11:50:00|7.3|7.2|7.31|7.21|7.31|7.21|7.29|7.19|8
1689854100000|2023-07-20 11:55:00|7.3|7.2|7.28|7.18|7.3|7.2|7.28|7.18|3
1689854400000|2023-07-20 12:00:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|15
1689854700000|2023-07-20 12:05:00|7.3|7.2|7.27|7.17|7.3|7.2|7.27|7.17|14
1689855000000|2023-07-20 12:10:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|12
1689855300000|2023-07-20 12:15:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|21
1689855600000|2023-07-20 12:20:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|11
1689855900000|2023-07-20 12:25:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|6
1689856200000|2023-07-20 12:30:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|40
1689856500000|2023-07-20 12:35:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|27
1689856800000|2023-07-20 12:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|14
1689857100000|2023-07-20 12:45:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|22
1689857400000|2023-07-20 12:50:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|50
1689857700000|2023-07-20 12:55:00|7.23|7.13|7.23|7.13|7.25|7.15|7.23|7.13|11
1689858000000|2023-07-20 13:00:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|83
1689858300000|2023-07-20 13:05:00|7.25|7.15|7.27|7.17|7.27|7.17|7.24|7.14|135
1689858600000|2023-07-20 13:10:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|2
1689858900000|2023-07-20 13:15:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|67
1689859200000|2023-07-20 13:20:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|6
1689859500000|2023-07-20 13:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.27|7.17|15
1689859800000|2023-07-20 13:30:00|7.28|7.18|7.31|7.21|7.31|7.21|7.28|7.18|40
1689860100000|2023-07-20 13:35:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|72
1689860400000|2023-07-20 13:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|48
1689860700000|2023-07-20 13:45:00|7.3|7.2|7.32|7.22|7.33|7.23|7.3|7.2|37
1689861000000|2023-07-20 13:50:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|39
1689861300000|2023-07-20 13:55:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|12
1689861600000|2023-07-20 14:00:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|54
1689861900000|2023-07-20 14:05:00|7.32|7.22|7.29|7.19|7.33|7.23|7.28|7.18|88
1689862200000|2023-07-20 14:10:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|30
1689862500000|2023-07-20 14:15:00|7.3|7.2|7.26|7.16|7.3|7.2|7.25|7.15|135
1689862800000|2023-07-20 14:20:00|7.25|7.15|7.23|7.13|7.26|7.16|7.23|7.13|27
1689863100000|2023-07-20 14:25:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|41
1689863400000|2023-07-20 14:30:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|33
1689863700000|2023-07-20 14:35:00|7.22|7.12|7.14|7.04|7.23|7.13|7.1|7|159
1689864000000|2023-07-20 14:40:00|7.15|7.05|7.1|7|7.15|7.05|7.09|6.99|76
1689864300000|2023-07-20 14:45:00|7.09|6.99|7.12|7.02|7.14|7.04|7.08|6.98|104
1689864600000|2023-07-20 14:50:00|7.11|7.01|7.13|7.03|7.13|7.03|7.04|6.94|103
1689864900000|2023-07-20 14:55:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|65
1689865200000|2023-07-20 15:00:00|7.11|7.01|7.14|7.04|7.15|7.05|7.09|6.99|130
1689865500000|2023-07-20 15:05:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|110
1689865800000|2023-07-20 15:10:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|165
1689866100000|2023-07-20 15:15:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|100
1689866400000|2023-07-20 15:20:00|7.14|7.04|7.16|7.06|7.16|7.06|7.13|7.03|45
1689866700000|2023-07-20 15:25:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|48
1689867000000|2023-07-20 15:30:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|22
1689867300000|2023-07-20 15:35:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|13
1689867600000|2023-07-20 15:40:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|29
1689867900000|2023-07-20 15:45:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|46
1689868200000|2023-07-20 15:50:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|18
1689868500000|2023-07-20 15:55:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|26
1689868800000|2023-07-20 16:00:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|14
1689869100000|2023-07-20 16:05:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|18
1689869400000|2023-07-20 16:10:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|29
1689869700000|2023-07-20 16:15:00|7.12|7.02|7.09|6.99|7.12|7.02|7.08|6.98|22
1689870000000|2023-07-20 16:20:00|7.08|6.98|7.08|6.98|7.09|6.99|7.06|6.96|23
1689870300000|2023-07-20 16:25:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|10
1689870600000|2023-07-20 16:30:00|7.07|6.97|7.08|6.98|7.09|6.99|7.07|6.97|20
1689870900000|2023-07-20 16:35:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|24
1689871200000|2023-07-20 16:40:00|7.07|6.97|7.08|6.98|7.09|6.99|7.07|6.97|30
1689871500000|2023-07-20 16:45:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|43
1689871800000|2023-07-20 16:50:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|72
1689872100000|2023-07-20 16:55:00|7.06|6.96|7.07|6.97|7.07|6.97|7.04|6.94|50
1689872400000|2023-07-20 17:00:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|34
1689872700000|2023-07-20 17:05:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|13
1689873000000|2023-07-20 17:10:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|4
1689873300000|2023-07-20 17:15:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|9
1689873600000|2023-07-20 17:20:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|4
1689873900000|2023-07-20 17:25:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|30
1689874200000|2023-07-20 17:30:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|9
1689874500000|2023-07-20 17:35:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|9
1689874800000|2023-07-20 17:40:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|16
1689875100000|2023-07-20 17:45:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|3
1689875400000|2023-07-20 17:50:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|3
1689875700000|2023-07-20 17:55:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|3
1689876000000|2023-07-20 18:00:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|26
1689876300000|2023-07-20 18:05:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|6
1689876600000|2023-07-20 18:10:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|3
1689876900000|2023-07-20 18:15:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|5
1689877200000|2023-07-20 18:20:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|7
1689877500000|2023-07-20 18:25:00|7.04|6.94|7.02|6.92|7.04|6.94|7.01|6.91|15
1689877800000|2023-07-20 18:30:00|7.03|6.93|7.03|6.93|7.03|6.93|6.99|6.89|75
1689878100000|2023-07-20 18:35:00|7.02|6.92|7.03|6.93|7.04|6.94|7.01|6.91|38
1689878400000|2023-07-20 18:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|25
1689878700000|2023-07-20 18:45:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|5
1689879000000|2023-07-20 18:50:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|4
1689879300000|2023-07-20 18:55:00|7.02|6.92|7.02|6.92|7.02|6.92|7.02|6.92|1
1689879600000|2023-07-20 19:00:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|17
1689879900000|2023-07-20 19:05:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1689880200000|2023-07-20 19:10:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|4
1689880500000|2023-07-20 19:15:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|16
1689880800000|2023-07-20 19:20:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|18
1689881100000|2023-07-20 19:25:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1689881400000|2023-07-20 19:30:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|32
1689881700000|2023-07-20 19:35:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|8
1689882000000|2023-07-20 19:40:00|7.02|6.92|7.02|6.92|7.02|6.92|7.02|6.92|1
1689882300000|2023-07-20 19:45:00|7.03|6.93|7.03|6.93|7.03|6.93|7.01|6.91|15
1689882600000|2023-07-20 19:50:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|10
1689882900000|2023-07-20 19:55:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|34
1689883200000|2023-07-20 20:00:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|6
1689883500000|2023-07-20 20:05:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|6
1689883800000|2023-07-20 20:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|5
1689884100000|2023-07-20 20:15:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|14
1689884400000|2023-07-20 20:20:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|13
1689884700000|2023-07-20 20:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|13
1689885000000|2023-07-20 20:30:00|7.03|6.93|7|6.9|7.03|6.93|6.98|6.88|48
1689885300000|2023-07-20 20:35:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|39
1689885600000|2023-07-20 20:40:00|7|6.9|7|6.9|7.01|6.91|7|6.9|11
1689885900000|2023-07-20 20:45:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|14
1689886200000|2023-07-20 20:50:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|6
1689886500000|2023-07-20 20:55:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|8
1689886800000|2023-07-20 21:00:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|30
1689887100000|2023-07-20 21:05:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1689887400000|2023-07-20 21:10:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1689887700000|2023-07-20 21:15:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|39
1689888000000|2023-07-20 21:20:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|7
1689888600000|2023-07-20 21:30:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|14
1689888900000|2023-07-20 21:35:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|16
1689889200000|2023-07-20 21:40:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|11
1689889500000|2023-07-20 21:45:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|4
1689889800000|2023-07-20 21:50:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|16
1689890400000|2023-07-20 22:00:00|7.1|7|7.1|7|7.11|7.01|7.1|7|13
1689890700000|2023-07-20 22:05:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|14
1689891300000|2023-07-20 22:15:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1689892200000|2023-07-20 22:30:00|7.1|7|7.1|7|7.1|7|7.09|6.99|19
1689892500000|2023-07-20 22:35:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|9
1689892800000|2023-07-20 22:40:00|7.1|7|7.1|7|7.1|7|7.09|6.99|13
1689893100000|2023-07-20 22:45:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|13
1689893400000|2023-07-20 22:50:00|7.1|7|7.1|7|7.1|7|7.09|6.99|7
1689893700000|2023-07-20 22:55:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|8
1689894000000|2023-07-20 23:00:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|16
1689894600000|2023-07-20 23:10:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|12
1689894900000|2023-07-20 23:15:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|100
1689895200000|2023-07-20 23:20:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|27
1689895500000|2023-07-20 23:25:00|7.1|7|7.1|7|7.1|7|7.09|6.99|9
1689895800000|2023-07-20 23:30:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|3
1689896100000|2023-07-20 23:35:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|7
1689896400000|2023-07-20 23:40:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|11
1689896700000|2023-07-20 23:45:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|18
1689897000000|2023-07-20 23:50:00|7.1|7|7.1|7|7.11|7.01|7.1|7|33
1689897300000|2023-07-20 23:55:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|67
1689897600000|2023-07-21 00:00:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|85
1689897900000|2023-07-21 00:05:00|7.13|7.03|7.13|7.03|7.15|7.05|7.12|7.02|77
1689898200000|2023-07-21 00:10:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|29
1689898500000|2023-07-21 00:15:00|7.15|7.05|7.1|7|7.15|7.05|7.1|7|22
1689898800000|2023-07-21 00:20:00|7.09|6.99|7.12|7.02|7.12|7.02|7.09|6.99|26
1689899100000|2023-07-21 00:25:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|28
1689899400000|2023-07-21 00:30:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|9
1689899700000|2023-07-21 00:35:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|100
1689900000000|2023-07-21 00:40:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|3
1689900300000|2023-07-21 00:45:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|42
1689900600000|2023-07-21 00:50:00|7.11|7.01|7.12|7.02|7.14|7.04|7.11|7.01|18
1689900900000|2023-07-21 00:55:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|19
1689901200000|2023-07-21 01:00:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|5
1689901500000|2023-07-21 01:05:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|49
1689901800000|2023-07-21 01:10:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|10
1689902100000|2023-07-21 01:15:00|7.1|7|7.13|7.03|7.13|7.03|7.1|7|8
1689902400000|2023-07-21 01:20:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|15
1689902700000|2023-07-21 01:25:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|18
1689903000000|2023-07-21 01:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|21
1689903300000|2023-07-21 01:35:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|14
1689903600000|2023-07-21 01:40:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|3
1689903900000|2023-07-21 01:45:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|23
1689904200000|2023-07-21 01:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|31
1689904500000|2023-07-21 01:55:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|2
1689904800000|2023-07-21 02:00:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|11
1689905100000|2023-07-21 02:05:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|24
1689905400000|2023-07-21 02:10:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|59
1689905700000|2023-07-21 02:15:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|35
1689906000000|2023-07-21 02:20:00|7.18|7.08|7.18|7.08|7.2|7.1|7.17|7.07|85
1689906300000|2023-07-21 02:25:00|7.19|7.09|7.24|7.14|7.24|7.14|7.19|7.09|48
1689906600000|2023-07-21 02:30:00|7.25|7.15|7.24|7.14|7.28|7.18|7.24|7.14|70
1689906900000|2023-07-21 02:35:00|7.25|7.15|7.23|7.13|7.27|7.17|7.23|7.13|33
1689907200000|2023-07-21 02:40:00|7.24|7.14|7.21|7.11|7.24|7.14|7.21|7.11|72
1689907500000|2023-07-21 02:45:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|6
1689907800000|2023-07-21 02:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|17
1689908100000|2023-07-21 02:55:00|7.23|7.13|7.25|7.15|7.26|7.16|7.23|7.13|17
1689908400000|2023-07-21 03:00:00|7.26|7.16|7.25|7.15|7.27|7.17|7.24|7.14|58
1689908700000|2023-07-21 03:05:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|10
1689909000000|2023-07-21 03:10:00|7.28|7.18|7.26|7.16|7.29|7.19|7.26|7.16|35
1689909300000|2023-07-21 03:15:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|3
1689909600000|2023-07-21 03:20:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|37
1689909900000|2023-07-21 03:25:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1689910200000|2023-07-21 03:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|58
1689910500000|2023-07-21 03:35:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|36
1689910800000|2023-07-21 03:40:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|40
1689911100000|2023-07-21 03:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|51
1689911700000|2023-07-21 03:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|6
1689912000000|2023-07-21 04:00:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|9
1689912300000|2023-07-21 04:05:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|8
1689912600000|2023-07-21 04:10:00|7.22|7.12|7.2|7.1|7.24|7.14|7.2|7.1|9
1689912900000|2023-07-21 04:15:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|3
1689913200000|2023-07-21 04:20:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|6
1689913500000|2023-07-21 04:25:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1689913800000|2023-07-21 04:30:00|7.21|7.11|7.23|7.13|7.24|7.14|7.2|7.1|39
1689914100000|2023-07-21 04:35:00|7.24|7.14|7.28|7.18|7.31|7.21|7.23|7.13|67
1689914400000|2023-07-21 04:40:00|7.29|7.19|7.27|7.17|7.29|7.19|7.25|7.15|53
1689914700000|2023-07-21 04:45:00|7.26|7.16|7.27|7.17|7.29|7.19|7.26|7.16|32
1689915000000|2023-07-21 04:50:00|7.28|7.18|7.29|7.19|7.31|7.21|7.27|7.17|54
1689915300000|2023-07-21 04:55:00|7.3|7.2|7.26|7.16|7.3|7.2|7.26|7.16|35
1689915600000|2023-07-21 05:00:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|18
1689915900000|2023-07-21 05:05:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|29
1689916200000|2023-07-21 05:10:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1689916500000|2023-07-21 05:15:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|19
1689916800000|2023-07-21 05:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|56
1689917100000|2023-07-21 05:25:00|7.22|7.12|7.28|7.18|7.29|7.19|7.22|7.12|49
1689917400000|2023-07-21 05:30:00|7.29|7.19|7.3|7.2|7.33|7.23|7.28|7.18|144
1689917700000|2023-07-21 05:35:00|7.29|7.19|7.27|7.17|7.31|7.21|7.27|7.17|39
1689918000000|2023-07-21 05:40:00|7.28|7.18|7.26|7.16|7.29|7.19|7.26|7.16|23
1689918300000|2023-07-21 05:45:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|12
1689918600000|2023-07-21 05:50:00|7.27|7.17|7.3|7.2|7.31|7.21|7.27|7.17|50
1689918900000|2023-07-21 05:55:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|98
1689919200000|2023-07-21 06:00:00|7.29|7.19|7.27|7.17|7.3|7.2|7.26|7.16|27
1689919500000|2023-07-21 06:05:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|38
1689919800000|2023-07-21 06:10:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|22
1689920100000|2023-07-21 06:15:00|7.3|7.2|7.29|7.19|7.31|7.21|7.29|7.19|24
1689920400000|2023-07-21 06:20:00|7.28|7.18|7.26|7.16|7.29|7.19|7.26|7.16|7
1689920700000|2023-07-21 06:25:00|7.27|7.17|7.27|7.17|7.29|7.19|7.26|7.16|35
1689921000000|2023-07-21 06:30:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|21
1689921300000|2023-07-21 06:35:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|9
1689921600000|2023-07-21 06:40:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|18
1689921900000|2023-07-21 06:45:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|10
1689922200000|2023-07-21 06:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1689922500000|2023-07-21 06:55:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|3
1689922800000|2023-07-21 07:00:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1689923100000|2023-07-21 07:05:00|7.25|7.15|7.24|7.14|7.26|7.16|7.24|7.14|8
1689923400000|2023-07-21 07:10:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|27
1689923700000|2023-07-21 07:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1689924000000|2023-07-21 07:20:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|9
1689924300000|2023-07-21 07:25:00|7.23|7.13|7.2|7.1|7.24|7.14|7.2|7.1|14
1689924600000|2023-07-21 07:30:00|7.21|7.11|7.18|7.08|7.22|7.12|7.17|7.07|48
1689924900000|2023-07-21 07:35:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|57
1689925200000|2023-07-21 07:40:00|7.2|7.1|7.18|7.08|7.2|7.1|7.17|7.07|9
1689925500000|2023-07-21 07:45:00|7.19|7.09|7.18|7.08|7.19|7.09|7.16|7.06|30
1689925800000|2023-07-21 07:50:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|39
1689926100000|2023-07-21 07:55:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|15
1689926400000|2023-07-21 08:00:00|7.17|7.07|7.21|7.11|7.21|7.11|7.17|7.07|27
1689926700000|2023-07-21 08:05:00|7.22|7.12|7.2|7.1|7.22|7.12|7.2|7.1|17
1689927000000|2023-07-21 08:10:00|7.21|7.11|7.23|7.13|7.23|7.13|7.2|7.1|19
1689927300000|2023-07-21 08:15:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|7
1689927600000|2023-07-21 08:20:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|21
1689927900000|2023-07-21 08:25:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|41
1689928200000|2023-07-21 08:30:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|10
1689928500000|2023-07-21 08:35:00|7.23|7.13|7.21|7.11|7.23|7.13|7.2|7.1|17
1689928800000|2023-07-21 08:40:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|15
1689929100000|2023-07-21 08:45:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|35
1689929400000|2023-07-21 08:50:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|32
1689930000000|2023-07-21 09:00:00|7.22|7.12|7.2|7.1|7.22|7.12|7.19|7.09|15
1689930300000|2023-07-21 09:05:00|7.19|7.09|7.22|7.12|7.22|7.12|7.19|7.09|12
1689930600000|2023-07-21 09:10:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|14
1689930900000|2023-07-21 09:15:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|23
1689931200000|2023-07-21 09:20:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|18
1689931500000|2023-07-21 09:25:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|73
1689931800000|2023-07-21 09:30:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|20
1689932400000|2023-07-21 09:40:00|7.25|7.15|7.28|7.18|7.28|7.18|7.25|7.15|44
1689932700000|2023-07-21 09:45:00|7.29|7.19|7.25|7.15|7.29|7.19|7.25|7.15|43
1689933000000|2023-07-21 09:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|21
1689933300000|2023-07-21 09:55:00|7.27|7.17|7.23|7.13|7.27|7.17|7.23|7.13|21
1689933600000|2023-07-21 10:00:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|20
1689933900000|2023-07-21 10:05:00|7.24|7.14|7.26|7.16|7.27|7.17|7.24|7.14|91
1689934200000|2023-07-21 10:10:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|31
1689934500000|2023-07-21 10:15:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|44
1689934800000|2023-07-21 10:20:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|11
1689935100000|2023-07-21 10:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|12
1689935400000|2023-07-21 10:30:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|21
1689935700000|2023-07-21 10:35:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|24
1689936300000|2023-07-21 10:45:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|5
1689936600000|2023-07-21 10:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|5
1689936900000|2023-07-21 10:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|18
1689937200000|2023-07-21 11:00:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|15
1689937500000|2023-07-21 11:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1689937800000|2023-07-21 11:10:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|26
1689938100000|2023-07-21 11:15:00|7.28|7.18|7.29|7.19|7.3|7.2|7.27|7.17|34
1689938400000|2023-07-21 11:20:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|53
1689938700000|2023-07-21 11:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|12
1689939000000|2023-07-21 11:30:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|15
1689939300000|2023-07-21 11:35:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|35
1689939600000|2023-07-21 11:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|30
1689939900000|2023-07-21 11:45:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|43
1689940200000|2023-07-21 11:50:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|30
1689940500000|2023-07-21 11:55:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|7
1689940800000|2023-07-21 12:00:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|44
1689941100000|2023-07-21 12:05:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|40
1689941400000|2023-07-21 12:10:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|26
1689941700000|2023-07-21 12:15:00|7.29|7.19|7.31|7.21|7.31|7.21|7.28|7.18|87
1689942000000|2023-07-21 12:20:00|7.3|7.2|7.32|7.22|7.32|7.22|7.3|7.2|27
1689942300000|2023-07-21 12:25:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|5
1689942600000|2023-07-21 12:30:00|7.32|7.22|7.34|7.24|7.35|7.25|7.32|7.22|31
1689942900000|2023-07-21 12:35:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|78
1689943200000|2023-07-21 12:40:00|7.33|7.23|7.37|7.27|7.38|7.28|7.32|7.22|27
1689943500000|2023-07-21 12:45:00|7.38|7.28|7.38|7.28|7.41|7.31|7.36|7.26|81
1689943800000|2023-07-21 12:50:00|7.39|7.29|7.44|7.34|7.45|7.35|7.39|7.29|126
1689944100000|2023-07-21 12:55:00|7.45|7.35|7.44|7.34|7.47|7.37|7.44|7.34|86
1689944400000|2023-07-21 13:00:00|7.45|7.35|7.52|7.42|7.54|7.44|7.44|7.34|70
1689944700000|2023-07-21 13:05:00|7.53|7.43|7.61|7.51|7.63|7.53|7.52|7.42|151
1689945000000|2023-07-21 13:10:00|7.62|7.52|7.62|7.52|7.65|7.55|7.57|7.47|183
1689945300000|2023-07-21 13:15:00|7.63|7.53|7.69|7.59|7.7|7.6|7.62|7.52|177
1689945600000|2023-07-21 13:20:00|7.68|7.58|7.62|7.52|7.74|7.64|7.61|7.51|167
1689945900000|2023-07-21 13:25:00|7.63|7.53|7.64|7.54|7.68|7.58|7.62|7.52|144
1689946200000|2023-07-21 13:30:00|7.63|7.53|7.63|7.53|7.67|7.57|7.58|7.48|133
1689946500000|2023-07-21 13:35:00|7.62|7.52|7.57|7.47|7.63|7.53|7.56|7.46|100
1689946800000|2023-07-21 13:40:00|7.58|7.48|7.53|7.43|7.59|7.49|7.52|7.42|104
1689947100000|2023-07-21 13:45:00|7.52|7.42|7.5|7.4|7.56|7.46|7.49|7.39|97
1689947400000|2023-07-21 13:50:00|7.51|7.41|7.55|7.45|7.57|7.47|7.5|7.4|79
1689947700000|2023-07-21 13:55:00|7.56|7.46|7.54|7.44|7.57|7.47|7.54|7.44|81
1689948000000|2023-07-21 14:00:00|7.53|7.43|7.5|7.4|7.54|7.44|7.48|7.38|132
1689948300000|2023-07-21 14:05:00|7.51|7.41|7.48|7.38|7.52|7.42|7.47|7.37|68
1689948600000|2023-07-21 14:10:00|7.47|7.37|7.49|7.39|7.5|7.4|7.47|7.37|79
1689948900000|2023-07-21 14:15:00|7.48|7.38|7.46|7.36|7.49|7.39|7.44|7.34|65
1689949200000|2023-07-21 14:20:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|27
1689949500000|2023-07-21 14:25:00|7.46|7.36|7.44|7.34|7.48|7.38|7.42|7.32|57
1689949800000|2023-07-21 14:30:00|7.45|7.35|7.41|7.31|7.47|7.37|7.4|7.3|55
1689950100000|2023-07-21 14:35:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|118
1689950400000|2023-07-21 14:40:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|24
1689950700000|2023-07-21 14:45:00|7.4|7.3|7.42|7.32|7.43|7.33|7.39|7.29|43
1689951000000|2023-07-21 14:50:00|7.43|7.33|7.46|7.36|7.46|7.36|7.41|7.31|78
1689951300000|2023-07-21 14:55:00|7.45|7.35|7.44|7.34|7.46|7.36|7.42|7.32|48
1689951600000|2023-07-21 15:00:00|7.43|7.33|7.45|7.35|7.46|7.36|7.43|7.33|161
1689951900000|2023-07-21 15:05:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|32
1689952200000|2023-07-21 15:10:00|7.44|7.34|7.43|7.33|7.45|7.35|7.43|7.33|22
1689952500000|2023-07-21 15:15:00|7.44|7.34|7.41|7.31|7.44|7.34|7.41|7.31|22
1689952800000|2023-07-21 15:20:00|7.4|7.3|7.44|7.34|7.44|7.34|7.4|7.3|49
1689953100000|2023-07-21 15:25:00|7.43|7.33|7.46|7.36|7.46|7.36|7.43|7.33|52
1689953400000|2023-07-21 15:30:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|94
1689953700000|2023-07-21 15:35:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|12
1689954000000|2023-07-21 15:40:00|7.45|7.35|7.45|7.35|7.47|7.37|7.45|7.35|31
1689954300000|2023-07-21 15:45:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|46
1689954600000|2023-07-21 15:50:00|7.46|7.36|7.43|7.33|7.46|7.36|7.43|7.33|14
1689954900000|2023-07-21 15:55:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|18
1689955200000|2023-07-21 16:00:00|7.46|7.36|7.43|7.33|7.46|7.36|7.43|7.33|10
1689955500000|2023-07-21 16:05:00|7.42|7.32|7.43|7.33|7.43|7.33|7.4|7.3|44
1689955800000|2023-07-21 16:10:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|17
1689956100000|2023-07-21 16:15:00|7.41|7.31|7.4|7.3|7.42|7.32|7.39|7.29|32
1689956400000|2023-07-21 16:20:00|7.39|7.29|7.38|7.28|7.41|7.31|7.36|7.26|82
1689956700000|2023-07-21 16:25:00|7.39|7.29|7.39|7.29|7.4|7.3|7.37|7.27|57
1689957000000|2023-07-21 16:30:00|7.38|7.28|7.4|7.3|7.41|7.31|7.38|7.28|9
1689957300000|2023-07-21 16:35:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|16
1689957600000|2023-07-21 16:40:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|51
1689957900000|2023-07-21 16:45:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|10
1689958200000|2023-07-21 16:50:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|6
1689958500000|2023-07-21 16:55:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|33
1689958800000|2023-07-21 17:00:00|7.35|7.25|7.36|7.26|7.36|7.26|7.32|7.22|40
1689959100000|2023-07-21 17:05:00|7.37|7.27|7.37|7.27|7.38|7.28|7.35|7.25|27
1689959400000|2023-07-21 17:10:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|18
1689959700000|2023-07-21 17:15:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|76
1689960000000|2023-07-21 17:20:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|43
1689960300000|2023-07-21 17:25:00|7.37|7.27|7.39|7.29|7.4|7.3|7.36|7.26|53
1689960600000|2023-07-21 17:30:00|7.4|7.3|7.38|7.28|7.4|7.3|7.37|7.27|25
1689960900000|2023-07-21 17:35:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|3
1689961200000|2023-07-21 17:40:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|28
1689961500000|2023-07-21 17:45:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|25
1689961800000|2023-07-21 17:50:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|27
1689962100000|2023-07-21 17:55:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|25
1689962400000|2023-07-21 18:00:00|7.39|7.29|7.43|7.33|7.44|7.34|7.39|7.29|75
1689962700000|2023-07-21 18:05:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|35
1689963000000|2023-07-21 18:10:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|15
1689963300000|2023-07-21 18:15:00|7.4|7.3|7.39|7.29|7.41|7.31|7.38|7.28|42
1689963600000|2023-07-21 18:20:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|26
1689963900000|2023-07-21 18:25:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|10
1689964200000|2023-07-21 18:30:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|11
1689964500000|2023-07-21 18:35:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|30
1689964800000|2023-07-21 18:40:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|3
1689965100000|2023-07-21 18:45:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|8
1689965400000|2023-07-21 18:50:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|8
1689965700000|2023-07-21 18:55:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|22
1689966000000|2023-07-21 19:00:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|14
1689966300000|2023-07-21 19:05:00|7.36|7.26|7.33|7.23|7.36|7.26|7.31|7.21|18
1689966600000|2023-07-21 19:10:00|7.32|7.22|7.29|7.19|7.34|7.24|7.28|7.18|76
1689966900000|2023-07-21 19:15:00|7.28|7.18|7.31|7.21|7.32|7.22|7.28|7.18|48
1689967200000|2023-07-21 19:20:00|7.32|7.22|7.31|7.21|7.32|7.22|7.29|7.19|40
1689967500000|2023-07-21 19:25:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|12
1689967800000|2023-07-21 19:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|31
1689968100000|2023-07-21 19:35:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|41
1689968400000|2023-07-21 19:40:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|47
1689968700000|2023-07-21 19:45:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|73
1689969000000|2023-07-21 19:50:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|19
1689969300000|2023-07-21 19:55:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|47
1689969600000|2023-07-21 20:00:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|13
1689969900000|2023-07-21 20:05:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|18
1689970200000|2023-07-21 20:10:00|7.31|7.21|7.32|7.22|7.32|7.22|7.3|7.2|24
1689970500000|2023-07-21 20:15:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|42
1689970800000|2023-07-21 20:20:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|3
1689971100000|2023-07-21 20:25:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|37
1689971400000|2023-07-21 20:30:00|7.35|7.25|7.37|7.27|7.37|7.27|7.35|7.25|15
1689971700000|2023-07-21 20:35:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|2
1689972000000|2023-07-21 20:40:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|12
1689972300000|2023-07-21 20:45:00|7.38|7.28|7.39|7.29|7.4|7.3|7.37|7.27|14
1689972600000|2023-07-21 20:50:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|19
1689972900000|2023-07-21 20:55:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|8
1690009200000|2023-07-22 07:00:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|4
1690009500000|2023-07-22 07:05:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|7
1690009800000|2023-07-22 07:10:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|11
1690010100000|2023-07-22 07:15:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1690010400000|2023-07-22 07:20:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|3
1690010700000|2023-07-22 07:25:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|3
1690011000000|2023-07-22 07:30:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|11
1690011300000|2023-07-22 07:35:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|23
1690011600000|2023-07-22 07:40:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|11
1690011900000|2023-07-22 07:45:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1690012800000|2023-07-22 08:00:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|3
1690013100000|2023-07-22 08:05:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1690013700000|2023-07-22 08:15:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1690014000000|2023-07-22 08:20:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|5
1690014300000|2023-07-22 08:25:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|11
1690014900000|2023-07-22 08:35:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|25
1690015200000|2023-07-22 08:40:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|6
1690015500000|2023-07-22 08:45:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|3
1690015800000|2023-07-22 08:50:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|11
1690016100000|2023-07-22 08:55:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|3
1690016400000|2023-07-22 09:00:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|3
1690016700000|2023-07-22 09:05:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|4
1690017000000|2023-07-22 09:10:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|25
1690017600000|2023-07-22 09:20:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|8
1690017900000|2023-07-22 09:25:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|22
1690018500000|2023-07-22 09:35:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|2
1690018800000|2023-07-22 09:40:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|3
1690019100000|2023-07-22 09:45:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|6
1690019400000|2023-07-22 09:50:00|7.28|7.18|7.19|7.09|7.28|7.18|7.17|7.07|59
1690019700000|2023-07-22 09:55:00|7.2|7.1|7.21|7.11|7.22|7.12|7.17|7.07|62
1690020000000|2023-07-22 10:00:00|7.2|7.1|7.15|7.05|7.21|7.11|7.07|6.97|104
1690020300000|2023-07-22 10:05:00|7.14|7.04|7.16|7.06|7.16|7.06|7.13|7.03|41
1690020600000|2023-07-22 10:10:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|23
1690020900000|2023-07-22 10:15:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|18
1690021200000|2023-07-22 10:20:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|10
1690021500000|2023-07-22 10:25:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|25
1690021800000|2023-07-22 10:30:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|16
1690022100000|2023-07-22 10:35:00|7.17|7.07|7.19|7.09|7.19|7.09|7.17|7.07|9
1690022400000|2023-07-22 10:40:00|7.2|7.1|7.22|7.12|7.25|7.15|7.19|7.09|44
1690022700000|2023-07-22 10:45:00|7.21|7.11|7.21|7.11|7.23|7.13|7.21|7.11|33
1690023000000|2023-07-22 10:50:00|7.22|7.12|7.2|7.1|7.22|7.12|7.2|7.1|23
1690023300000|2023-07-22 10:55:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|3
1690023600000|2023-07-22 11:00:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1690023900000|2023-07-22 11:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|58
1690024200000|2023-07-22 11:10:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|15
1690024500000|2023-07-22 11:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|18
1690024800000|2023-07-22 11:20:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|16
1690025100000|2023-07-22 11:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|12
1690025400000|2023-07-22 11:30:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|26
1690025700000|2023-07-22 11:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|23
1690026000000|2023-07-22 11:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1690026300000|2023-07-22 11:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|3
1690026600000|2023-07-22 11:50:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1690026900000|2023-07-22 11:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|21
1690027200000|2023-07-22 12:00:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1690027500000|2023-07-22 12:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|4
1690027800000|2023-07-22 12:10:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|19
1690028100000|2023-07-22 12:15:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1690028400000|2023-07-22 12:20:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1690028700000|2023-07-22 12:25:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|6
1690029000000|2023-07-22 12:30:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|11
1690029300000|2023-07-22 12:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1690029600000|2023-07-22 12:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|14
1690029900000|2023-07-22 12:45:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1690030200000|2023-07-22 12:50:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|21
1690030500000|2023-07-22 12:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|15
1690030800000|2023-07-22 13:00:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1690031100000|2023-07-22 13:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1690031400000|2023-07-22 13:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1690031700000|2023-07-22 13:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1690032000000|2023-07-22 13:20:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|13
1690032300000|2023-07-22 13:25:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1690032900000|2023-07-22 13:35:00|7.22|7.12|7.21|7.11|7.22|7.12|7.2|7.1|12
1690033500000|2023-07-22 13:45:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1690033800000|2023-07-22 13:50:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1690034100000|2023-07-22 13:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|21
1690034400000|2023-07-22 14:00:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|25
1690034700000|2023-07-22 14:05:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|14
1690035000000|2023-07-22 14:10:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|23
1690035300000|2023-07-22 14:15:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|11
1690035600000|2023-07-22 14:20:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|10
1690035900000|2023-07-22 14:25:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1690036200000|2023-07-22 14:30:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1690036500000|2023-07-22 14:35:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|12
1690036800000|2023-07-22 14:40:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|7
1690037100000|2023-07-22 14:45:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1690037400000|2023-07-22 14:50:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|20
1690037700000|2023-07-22 14:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|20
1690038000000|2023-07-22 15:00:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|12
1690038300000|2023-07-22 15:05:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1690038600000|2023-07-22 15:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|10
1690038900000|2023-07-22 15:15:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1690039200000|2023-07-22 15:20:00|7.21|7.11|7.21|7.11|7.21|7.11|7.19|7.09|13
1690039500000|2023-07-22 15:25:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|6
1690039800000|2023-07-22 15:30:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|14
1690040100000|2023-07-22 15:35:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|11
1690040400000|2023-07-22 15:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|26
1690040700000|2023-07-22 15:45:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|11
1690041000000|2023-07-22 15:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|19
1690041300000|2023-07-22 15:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1690041600000|2023-07-22 16:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1690041900000|2023-07-22 16:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|19
1690042200000|2023-07-22 16:10:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|12
1690042500000|2023-07-22 16:15:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|6
1690042800000|2023-07-22 16:20:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|3
1690043100000|2023-07-22 16:25:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|5
1690043400000|2023-07-22 16:30:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|4
1690043700000|2023-07-22 16:35:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1690044000000|2023-07-22 16:40:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|6
1690044300000|2023-07-22 16:45:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|3
1690044600000|2023-07-22 16:50:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|8
1690044900000|2023-07-22 16:55:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1690045200000|2023-07-22 17:00:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|2
1690045500000|2023-07-22 17:05:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1690045800000|2023-07-22 17:10:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|13
1690046100000|2023-07-22 17:15:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1690046400000|2023-07-22 17:20:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|11
1690046700000|2023-07-22 17:25:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|21
1690047000000|2023-07-22 17:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|5
1690047300000|2023-07-22 17:35:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|6
1690047600000|2023-07-22 17:40:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1690047900000|2023-07-22 17:45:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|5
1690048200000|2023-07-22 17:50:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|4
1690048500000|2023-07-22 17:55:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|7
1690048800000|2023-07-22 18:00:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|8
1690049100000|2023-07-22 18:05:00|7.17|7.07|7.2|7.1|7.2|7.1|7.17|7.07|8
1690049400000|2023-07-22 18:10:00|7.19|7.09|7.17|7.07|7.19|7.09|7.17|7.07|13
1690049700000|2023-07-22 18:15:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|22
1690050000000|2023-07-22 18:20:00|7.2|7.1|7.18|7.08|7.2|7.1|7.17|7.07|21
1690050300000|2023-07-22 18:25:00|7.17|7.07|7.15|7.05|7.18|7.08|7.14|7.04|23
1690050600000|2023-07-22 18:30:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|13
1690050900000|2023-07-22 18:35:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|19
1690051500000|2023-07-22 18:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|17
1690051800000|2023-07-22 18:50:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|7
1690052100000|2023-07-22 18:55:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1690052400000|2023-07-22 19:00:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|21
1690052700000|2023-07-22 19:05:00|7.16|7.06|7.19|7.09|7.19|7.09|7.16|7.06|24
1690053000000|2023-07-22 19:10:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|31
1690053300000|2023-07-22 19:15:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|6
1690053600000|2023-07-22 19:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|13
1690053900000|2023-07-22 19:25:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|9
1690054200000|2023-07-22 19:30:00|7.17|7.07|7.15|7.05|7.17|7.07|7.15|7.05|7
1690054500000|2023-07-22 19:35:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|19
1690054800000|2023-07-22 19:40:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|15
1690055400000|2023-07-22 19:50:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|12
1690055700000|2023-07-22 19:55:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|5
1690056000000|2023-07-22 20:00:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|2
1690056300000|2023-07-22 20:05:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|2
1690056600000|2023-07-22 20:10:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|2
1690056900000|2023-07-22 20:15:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|3
1690057200000|2023-07-22 20:20:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|13
1690057500000|2023-07-22 20:25:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|16
1690057800000|2023-07-22 20:30:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|4
1690058100000|2023-07-22 20:35:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|2
1690058400000|2023-07-22 20:40:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|25
1690058700000|2023-07-22 20:45:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|4
1690059300000|2023-07-22 20:55:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|8
1690059600000|2023-07-22 21:00:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|7
1690059900000|2023-07-22 21:05:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|6
1690060200000|2023-07-22 21:10:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1690060500000|2023-07-22 21:15:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|6
1690060800000|2023-07-22 21:20:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|8
1690062000000|2023-07-22 21:40:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|9
1690062600000|2023-07-22 21:50:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1690062900000|2023-07-22 21:55:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1690063200000|2023-07-22 22:00:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|7
1690063500000|2023-07-22 22:05:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1690063800000|2023-07-22 22:10:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1690064100000|2023-07-22 22:15:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|3
1690064400000|2023-07-22 22:20:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1690064700000|2023-07-22 22:25:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|4
1690065000000|2023-07-22 22:30:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|4
1690065300000|2023-07-22 22:35:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|25
1690065600000|2023-07-22 22:40:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|2
1690065900000|2023-07-22 22:45:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|8
1690066200000|2023-07-22 22:50:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|10
1690066500000|2023-07-22 22:55:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|4
1690066800000|2023-07-22 23:00:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|13
1690067100000|2023-07-22 23:05:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|8
1690067400000|2023-07-22 23:10:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|4
1690067700000|2023-07-22 23:15:00|7.12|7.02|7.06|6.96|7.12|7.02|7.03|6.93|117
1690068000000|2023-07-22 23:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.02|6.92|64
1690068300000|2023-07-22 23:25:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|31
1690068600000|2023-07-22 23:30:00|7.04|6.94|7.07|6.97|7.07|6.97|7.03|6.93|48
1690068900000|2023-07-22 23:35:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|17
1690069200000|2023-07-22 23:40:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|18
1690069500000|2023-07-22 23:45:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|5
1690069800000|2023-07-22 23:50:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|15
1690070100000|2023-07-22 23:55:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|14
1690070400000|2023-07-23 00:00:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|21
1690070700000|2023-07-23 00:05:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|7
1690071000000|2023-07-23 00:10:00|7.07|6.97|7.07|6.97|7.07|6.97|7.05|6.95|43
1690071300000|2023-07-23 00:15:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|18
1690071600000|2023-07-23 00:20:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|9
1690071900000|2023-07-23 00:25:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|25
1690072200000|2023-07-23 00:30:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|2
1690072500000|2023-07-23 00:35:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|13
1690073100000|2023-07-23 00:45:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|13
1690073400000|2023-07-23 00:50:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|12
1690073700000|2023-07-23 00:55:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|22
1690074000000|2023-07-23 01:00:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|6
1690074300000|2023-07-23 01:05:00|7.1|7|7.1|7|7.1|7|7.09|6.99|5
1690074900000|2023-07-23 01:15:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|13
1690075200000|2023-07-23 01:20:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|4
1690076100000|2023-07-23 01:35:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1690076400000|2023-07-23 01:40:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|2
1690077000000|2023-07-23 01:50:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|3
1690077600000|2023-07-23 02:00:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|5
1690077900000|2023-07-23 02:05:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|12
1690078500000|2023-07-23 02:15:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|24
1690078800000|2023-07-23 02:20:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|4
1690079100000|2023-07-23 02:25:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|17
1690079400000|2023-07-23 02:30:00|7.14|7.04|7.16|7.06|7.17|7.07|7.14|7.04|13
1690079700000|2023-07-23 02:35:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|5
1690080300000|2023-07-23 02:45:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|3
1690080600000|2023-07-23 02:50:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|38
1690080900000|2023-07-23 02:55:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|30
1690081200000|2023-07-23 03:00:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|16
1690081500000|2023-07-23 03:05:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|8
1690081800000|2023-07-23 03:10:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|12
1690082100000|2023-07-23 03:15:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|7
1690082400000|2023-07-23 03:20:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|2
1690082700000|2023-07-23 03:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|24
1690083000000|2023-07-23 03:30:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|6
1690083300000|2023-07-23 03:35:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|3
1690083600000|2023-07-23 03:40:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|7
1690083900000|2023-07-23 03:45:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1690084800000|2023-07-23 04:00:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|11
1690085100000|2023-07-23 04:05:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1690085400000|2023-07-23 04:10:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|12
1690085700000|2023-07-23 04:15:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|3
1690086000000|2023-07-23 04:20:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|4
1690086300000|2023-07-23 04:25:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|15
1690086600000|2023-07-23 04:30:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|29
1690086900000|2023-07-23 04:35:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|22
1690087200000|2023-07-23 04:40:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|9
1690087500000|2023-07-23 04:45:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|3
1690087800000|2023-07-23 04:50:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|34
1690088100000|2023-07-23 04:55:00|7.18|7.08|7.22|7.12|7.22|7.12|7.18|7.08|25
1690088400000|2023-07-23 05:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|9
1690088700000|2023-07-23 05:05:00|7.22|7.12|7.25|7.15|7.25|7.15|7.22|7.12|32
1690089000000|2023-07-23 05:10:00|7.26|7.16|7.26|7.16|7.28|7.18|7.25|7.15|21
1690089300000|2023-07-23 05:15:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|16
1690089600000|2023-07-23 05:20:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|11
1690089900000|2023-07-23 05:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|27
1690090200000|2023-07-23 05:30:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1690090500000|2023-07-23 05:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|17
1690090800000|2023-07-23 05:40:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1690091100000|2023-07-23 05:45:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|5
1690091400000|2023-07-23 05:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|15
1690091700000|2023-07-23 05:55:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|18
1690092000000|2023-07-23 06:00:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|13
1690092300000|2023-07-23 06:05:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|19
1690092600000|2023-07-23 06:10:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|14
1690092900000|2023-07-23 06:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1690093200000|2023-07-23 06:20:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|3
1690093800000|2023-07-23 06:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1690094100000|2023-07-23 06:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1690094400000|2023-07-23 06:40:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|9
1690094700000|2023-07-23 06:45:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1690095000000|2023-07-23 06:50:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|6
1690095300000|2023-07-23 06:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1690095600000|2023-07-23 07:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1690095900000|2023-07-23 07:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|5
1690096200000|2023-07-23 07:10:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|13
1690096500000|2023-07-23 07:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1690096800000|2023-07-23 07:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|4
1690097100000|2023-07-23 07:25:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1690097700000|2023-07-23 07:35:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|5
1690098300000|2023-07-23 07:45:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|25
1690098600000|2023-07-23 07:50:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|7
1690098900000|2023-07-23 07:55:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|9
1690099200000|2023-07-23 08:00:00|7.24|7.14|7.25|7.15|7.27|7.17|7.23|7.13|28
1690099500000|2023-07-23 08:05:00|7.26|7.16|7.27|7.17|7.29|7.19|7.25|7.15|34
1690099800000|2023-07-23 08:10:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|20
1690100100000|2023-07-23 08:15:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|10
1690100400000|2023-07-23 08:20:00|7.26|7.16|7.26|7.16|7.28|7.18|7.26|7.16|13
1690100700000|2023-07-23 08:25:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|5
1690101000000|2023-07-23 08:30:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|27
1690101300000|2023-07-23 08:35:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|21
1690101600000|2023-07-23 08:40:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|9
1690101900000|2023-07-23 08:45:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|9
1690102200000|2023-07-23 08:50:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|3
1690102500000|2023-07-23 08:55:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|12
1690103100000|2023-07-23 09:05:00|7.25|7.15|7.26|7.16|7.27|7.17|7.24|7.14|20
1690103400000|2023-07-23 09:10:00|7.27|7.17|7.25|7.15|7.27|7.17|7.25|7.15|11
1690103700000|2023-07-23 09:15:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1690104000000|2023-07-23 09:20:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|11
1690104300000|2023-07-23 09:25:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|3
1690104600000|2023-07-23 09:30:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|9
1690104900000|2023-07-23 09:35:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|3
1690105200000|2023-07-23 09:40:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|11
1690105500000|2023-07-23 09:45:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|21
1690105800000|2023-07-23 09:50:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1690106400000|2023-07-23 10:00:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|42
1690106700000|2023-07-23 10:05:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|8
1690107300000|2023-07-23 10:15:00|7.23|7.13|7.26|7.16|7.26|7.16|7.23|7.13|4
1690107600000|2023-07-23 10:20:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|3
1690107900000|2023-07-23 10:25:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|8
1690108200000|2023-07-23 10:30:00|7.28|7.18|7.26|7.16|7.28|7.18|7.25|7.15|17
1690108500000|2023-07-23 10:35:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|19
1690108800000|2023-07-23 10:40:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1690109100000|2023-07-23 10:45:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|7
1690109400000|2023-07-23 10:50:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1690109700000|2023-07-23 10:55:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1690110000000|2023-07-23 11:00:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|21
1690110300000|2023-07-23 11:05:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|24
1690110600000|2023-07-23 11:10:00|7.28|7.18|7.31|7.21|7.33|7.23|7.28|7.18|42
1690110900000|2023-07-23 11:15:00|7.32|7.22|7.3|7.2|7.32|7.22|7.3|7.2|45
1690111200000|2023-07-23 11:20:00|7.31|7.21|7.29|7.19|7.31|7.21|7.28|7.18|13
1690111500000|2023-07-23 11:25:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|42
1690111800000|2023-07-23 11:30:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|17
1690112100000|2023-07-23 11:35:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|4
1690112400000|2023-07-23 11:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1690112700000|2023-07-23 11:45:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|47
1690113000000|2023-07-23 11:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|57
1690113300000|2023-07-23 11:55:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|35
1690113600000|2023-07-23 12:00:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|15
1690113900000|2023-07-23 12:05:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1690114200000|2023-07-23 12:10:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1690114500000|2023-07-23 12:15:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|29
1690114800000|2023-07-23 12:20:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1690115100000|2023-07-23 12:25:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1690115400000|2023-07-23 12:30:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|5
1690115700000|2023-07-23 12:35:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|13
1690116000000|2023-07-23 12:40:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|16
1690116600000|2023-07-23 12:50:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|9
1690116900000|2023-07-23 12:55:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|18
1690117200000|2023-07-23 13:00:00|7.25|7.15|7.24|7.14|7.26|7.16|7.24|7.14|6
1690117500000|2023-07-23 13:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|36
1690117800000|2023-07-23 13:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|22
1690118100000|2023-07-23 13:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1690118400000|2023-07-23 13:20:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|7
1690118700000|2023-07-23 13:25:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|7
1690119000000|2023-07-23 13:30:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|10
1690119300000|2023-07-23 13:35:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|6
1690119600000|2023-07-23 13:40:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|7
1690119900000|2023-07-23 13:45:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|7
1690120200000|2023-07-23 13:50:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|19
1690120500000|2023-07-23 13:55:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|21
1690120800000|2023-07-23 14:00:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|9
1690121100000|2023-07-23 14:05:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|5
1690121700000|2023-07-23 14:15:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|6
1690122000000|2023-07-23 14:20:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1690122300000|2023-07-23 14:25:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1690122600000|2023-07-23 14:30:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1690122900000|2023-07-23 14:35:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|4
1690123200000|2023-07-23 14:40:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|3
1690123500000|2023-07-23 14:45:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|17
1690123800000|2023-07-23 14:50:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|4
1690124100000|2023-07-23 14:55:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|5
1690124400000|2023-07-23 15:00:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|4
1690124700000|2023-07-23 15:05:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|23
1690125000000|2023-07-23 15:10:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|14
1690125300000|2023-07-23 15:15:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|10
1690125600000|2023-07-23 15:20:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|3
1690125900000|2023-07-23 15:25:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|11
1690126800000|2023-07-23 15:40:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|3
1690127100000|2023-07-23 15:45:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|5
1690127400000|2023-07-23 15:50:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1690127700000|2023-07-23 15:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|4
1690128000000|2023-07-23 16:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|5
1690128300000|2023-07-23 16:05:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|7
1690128600000|2023-07-23 16:10:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|3
1690128900000|2023-07-23 16:15:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1690129200000|2023-07-23 16:20:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|8
1690129500000|2023-07-23 16:25:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|13
1690129800000|2023-07-23 16:30:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|13
1690130100000|2023-07-23 16:35:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|25
1690130400000|2023-07-23 16:40:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|2
1690130700000|2023-07-23 16:45:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|11
1690131000000|2023-07-23 16:50:00|7.28|7.18|7.29|7.19|7.31|7.21|7.28|7.18|34
1690131300000|2023-07-23 16:55:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|13
1690131600000|2023-07-23 17:00:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|18
1690131900000|2023-07-23 17:05:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|17
1690132200000|2023-07-23 17:10:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|13
1690132500000|2023-07-23 17:15:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|13
1690132800000|2023-07-23 17:20:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|2
1690133100000|2023-07-23 17:25:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|12
1690133400000|2023-07-23 17:30:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|13
1690133700000|2023-07-23 17:35:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1690134000000|2023-07-23 17:40:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|4
1690134300000|2023-07-23 17:45:00|7.28|7.18|7.28|7.18|7.28|7.18|7.28|7.18|1
1690134600000|2023-07-23 17:50:00|7.29|7.19|7.3|7.2|7.31|7.21|7.28|7.18|14
1690134900000|2023-07-23 17:55:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|23
1690135200000|2023-07-23 18:00:00|7.34|7.24|7.31|7.21|7.34|7.24|7.31|7.21|44
1690135500000|2023-07-23 18:05:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|23
1690135800000|2023-07-23 18:10:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|10
1690136100000|2023-07-23 18:15:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|7
1690136400000|2023-07-23 18:20:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|2
1690136700000|2023-07-23 18:25:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|5
1690137000000|2023-07-23 18:30:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|8
1690137300000|2023-07-23 18:35:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|6
1690137600000|2023-07-23 18:40:00|7.31|7.21|7.31|7.21|7.31|7.21|7.31|7.21|1
1690137900000|2023-07-23 18:45:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|8
1690138200000|2023-07-23 18:50:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|13
1690138500000|2023-07-23 18:55:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|23
1690138800000|2023-07-23 19:00:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|2
1690139100000|2023-07-23 19:05:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1690139400000|2023-07-23 19:10:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|7
1690139700000|2023-07-23 19:15:00|7.33|7.23|7.31|7.21|7.33|7.23|7.3|7.2|21
1690140000000|2023-07-23 19:20:00|7.32|7.22|7.3|7.2|7.32|7.22|7.3|7.2|5
1690140300000|2023-07-23 19:25:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|6
1690140600000|2023-07-23 19:30:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|5
1690140900000|2023-07-23 19:35:00|7.28|7.18|7.27|7.17|7.29|7.19|7.26|7.16|28
1690141200000|2023-07-23 19:40:00|7.26|7.16|7.25|7.15|7.27|7.17|7.24|7.14|32
1690141500000|2023-07-23 19:45:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|16
1690141800000|2023-07-23 19:50:00|7.24|7.14|7.24|7.14|7.25|7.15|7.2|7.1|45
1690142100000|2023-07-23 19:55:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|10
1690142400000|2023-07-23 20:00:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|14
1690142700000|2023-07-23 20:05:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1690143000000|2023-07-23 20:10:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|5
1690143300000|2023-07-23 20:15:00|7.26|7.16|7.26|7.16|7.26|7.16|7.26|7.16|1
1690143600000|2023-07-23 20:20:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1690144200000|2023-07-23 20:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|10
1690144500000|2023-07-23 20:35:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1690144800000|2023-07-23 20:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1690145100000|2023-07-23 20:45:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|6
1690145400000|2023-07-23 20:50:00|7.27|7.17|7.27|7.17|7.27|7.17|7.27|7.17|1
1690145700000|2023-07-23 20:55:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|5
1690146000000|2023-07-23 21:00:00|7.27|7.17|7.27|7.17|7.28|7.18|7.27|7.17|3
1690146300000|2023-07-23 21:05:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|4
1690146600000|2023-07-23 21:10:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|10
1690146900000|2023-07-23 21:15:00|7.24|7.14|7.21|7.11|7.24|7.14|7.21|7.11|24
1690147200000|2023-07-23 21:20:00|7.22|7.12|7.19|7.09|7.22|7.12|7.17|7.07|22
1690147500000|2023-07-23 21:25:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|5
1690147800000|2023-07-23 21:30:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|3
1690148100000|2023-07-23 21:35:00|7.2|7.1|7.2|7.1|7.22|7.12|7.2|7.1|11
1690148400000|2023-07-23 21:40:00|7.21|7.11|7.21|7.11|7.21|7.11|7.19|7.09|9
1690148700000|2023-07-23 21:45:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|17
1690149000000|2023-07-23 21:50:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|28
1690149600000|2023-07-23 22:00:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|9
1690149900000|2023-07-23 22:05:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1690150200000|2023-07-23 22:10:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|11
1690150500000|2023-07-23 22:15:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|18
1690150800000|2023-07-23 22:20:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1690151100000|2023-07-23 22:25:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|3
1690151400000|2023-07-23 22:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|9
1690152000000|2023-07-23 22:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|4
1690152300000|2023-07-23 22:45:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1690152600000|2023-07-23 22:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|31
1690152900000|2023-07-23 22:55:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|18
1690153200000|2023-07-23 23:00:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|11
1690153500000|2023-07-23 23:05:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|9
1690154100000|2023-07-23 23:15:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|4
1690154400000|2023-07-23 23:20:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|6
1690154700000|2023-07-23 23:25:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|2
1690155000000|2023-07-23 23:30:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|6
1690155300000|2023-07-23 23:35:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|9
1690155600000|2023-07-23 23:40:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|4
1690155900000|2023-07-23 23:45:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|4
1690156200000|2023-07-23 23:50:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|7
1690156500000|2023-07-23 23:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|6
1690157100000|2023-07-24 00:05:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|4
1690157400000|2023-07-24 00:10:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|2
1690157700000|2023-07-24 00:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.24|7.14|1
1690158000000|2023-07-24 00:20:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|10
1690158300000|2023-07-24 00:25:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1690158600000|2023-07-24 00:30:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1690158900000|2023-07-24 00:35:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|16
1690159200000|2023-07-24 00:40:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|13
1690159500000|2023-07-24 00:45:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|15
1690159800000|2023-07-24 00:50:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|3
1690160100000|2023-07-24 00:55:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|9
1690160400000|2023-07-24 01:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|21
1690160700000|2023-07-24 01:05:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|3
1690161000000|2023-07-24 01:10:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|9
1690161300000|2023-07-24 01:15:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|43
1690161600000|2023-07-24 01:20:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|22
1690161900000|2023-07-24 01:25:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|10
1690162200000|2023-07-24 01:30:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|16
1690162500000|2023-07-24 01:35:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|6
1690162800000|2023-07-24 01:40:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|81
1690163100000|2023-07-24 01:45:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|14
1690163400000|2023-07-24 01:50:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1690163700000|2023-07-24 01:55:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|18
1690164000000|2023-07-24 02:00:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|4
1690164300000|2023-07-24 02:05:00|7.17|7.07|7.14|7.04|7.17|7.07|7.12|7.02|48
1690164600000|2023-07-24 02:10:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|31
1690164900000|2023-07-24 02:15:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|93
1690165200000|2023-07-24 02:20:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|13
1690165500000|2023-07-24 02:25:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|23
1690165800000|2023-07-24 02:30:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|38
1690166100000|2023-07-24 02:35:00|7.15|7.05|7.16|7.06|7.17|7.07|7.14|7.04|48
1690166400000|2023-07-24 02:40:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|14
1690166700000|2023-07-24 02:45:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|38
1690167000000|2023-07-24 02:50:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|5
1690167300000|2023-07-24 02:55:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|16
1690167600000|2023-07-24 03:00:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|6
1690167900000|2023-07-24 03:05:00|7.14|7.04|7.13|7.03|7.15|7.05|7.12|7.02|18
1690168200000|2023-07-24 03:10:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|43
1690168500000|2023-07-24 03:15:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|25
1690168800000|2023-07-24 03:20:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|22
1690169100000|2023-07-24 03:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|20
1690169400000|2023-07-24 03:30:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|15
1690169700000|2023-07-24 03:35:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|26
1690170000000|2023-07-24 03:40:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|7
1690170300000|2023-07-24 03:45:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|49
1690170600000|2023-07-24 03:50:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|21
1690170900000|2023-07-24 03:55:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|69
1690171200000|2023-07-24 04:00:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|40
1690171500000|2023-07-24 04:05:00|7.11|7.01|7.1|7|7.12|7.02|7.08|6.98|88
1690171800000|2023-07-24 04:10:00|7.09|6.99|7.12|7.02|7.13|7.03|7.08|6.98|72
1690172100000|2023-07-24 04:15:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|37
1690172400000|2023-07-24 04:20:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|17
1690172700000|2023-07-24 04:25:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|42
1690173000000|2023-07-24 04:30:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|5
1690173300000|2023-07-24 04:35:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|76
1690173600000|2023-07-24 04:40:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|2
1690173900000|2023-07-24 04:45:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|31
1690174200000|2023-07-24 04:50:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|62
1690174500000|2023-07-24 04:55:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1690174800000|2023-07-24 05:00:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|51
1690175400000|2023-07-24 05:10:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|28
1690175700000|2023-07-24 05:15:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|37
1690176000000|2023-07-24 05:20:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|29
1690176300000|2023-07-24 05:25:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|53
1690176600000|2023-07-24 05:30:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|47
1690176900000|2023-07-24 05:35:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1690177800000|2023-07-24 05:50:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|3
1690178100000|2023-07-24 05:55:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|2
1690178400000|2023-07-24 06:00:00|7.17|7.07|7.19|7.09|7.19|7.09|7.17|7.07|7
1690178700000|2023-07-24 06:05:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|62
1690179000000|2023-07-24 06:10:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1690179300000|2023-07-24 06:15:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|13
1690179900000|2023-07-24 06:25:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|5
1690180200000|2023-07-24 06:30:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1690180500000|2023-07-24 06:35:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|7
1690181100000|2023-07-24 06:45:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1690181700000|2023-07-24 06:55:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|6
1690182000000|2023-07-24 07:00:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|16
1690182300000|2023-07-24 07:05:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|7
1690182600000|2023-07-24 07:10:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|20
1690182900000|2023-07-24 07:15:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|3
1690183200000|2023-07-24 07:20:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|9
1690183500000|2023-07-24 07:25:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|14
1690183800000|2023-07-24 07:30:00|7.19|7.09|7.27|7.17|7.27|7.17|7.19|7.09|57
1690184100000|2023-07-24 07:35:00|7.26|7.16|7.51|7.41|7.52|7.42|7.26|7.16|286
1690184400000|2023-07-24 07:40:00|7.5|7.4|7.65|7.55|7.65|7.55|7.5|7.4|250
1690184700000|2023-07-24 07:45:00|7.66|7.56|7.77|7.67|7.84|7.74|7.61|7.51|280
1690185000000|2023-07-24 07:50:00|7.78|7.68|7.69|7.59|7.79|7.69|7.59|7.49|194
1690185300000|2023-07-24 07:55:00|7.7|7.6|7.72|7.62|7.73|7.63|7.64|7.54|149
1690185600000|2023-07-24 08:00:00|7.73|7.63|7.62|7.52|7.73|7.63|7.57|7.47|218
1690185900000|2023-07-24 08:05:00|7.61|7.51|7.6|7.5|7.66|7.56|7.6|7.5|195
1690186200000|2023-07-24 08:10:00|7.59|7.49|7.63|7.53|7.65|7.55|7.57|7.47|110
1690186500000|2023-07-24 08:15:00|7.64|7.54|7.55|7.45|7.65|7.55|7.51|7.41|105
1690186800000|2023-07-24 08:20:00|7.54|7.44|7.52|7.42|7.55|7.45|7.49|7.39|121
1690187100000|2023-07-24 08:25:00|7.53|7.43|7.56|7.46|7.56|7.46|7.52|7.42|68
1690187400000|2023-07-24 08:30:00|7.57|7.47|7.39|7.29|7.57|7.47|7.33|7.23|218
1690187700000|2023-07-24 08:35:00|7.4|7.3|7.38|7.28|7.42|7.32|7.36|7.26|162
1690188000000|2023-07-24 08:40:00|7.37|7.27|7.4|7.3|7.4|7.3|7.36|7.26|118
1690188300000|2023-07-24 08:45:00|7.39|7.29|7.44|7.34|7.45|7.35|7.39|7.29|78
1690188600000|2023-07-24 08:50:00|7.43|7.33|7.45|7.35|7.45|7.35|7.42|7.32|49
1690188900000|2023-07-24 08:55:00|7.46|7.36|7.48|7.38|7.52|7.42|7.45|7.35|86
1690189200000|2023-07-24 09:00:00|7.47|7.37|7.49|7.39|7.5|7.4|7.47|7.37|75
1690189500000|2023-07-24 09:05:00|7.5|7.4|7.51|7.41|7.51|7.41|7.47|7.37|36
1690189800000|2023-07-24 09:10:00|7.52|7.42|7.51|7.41|7.52|7.42|7.49|7.39|56
1690190100000|2023-07-24 09:15:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|68
1690190400000|2023-07-24 09:20:00|7.54|7.44|7.55|7.45|7.56|7.46|7.53|7.43|56
1690190700000|2023-07-24 09:25:00|7.54|7.44|7.57|7.47|7.59|7.49|7.53|7.43|84
1690191000000|2023-07-24 09:30:00|7.58|7.48|7.56|7.46|7.62|7.52|7.55|7.45|63
1690191300000|2023-07-24 09:35:00|7.55|7.45|7.56|7.46|7.56|7.46|7.53|7.43|112
1690191600000|2023-07-24 09:40:00|7.57|7.47|7.54|7.44|7.59|7.49|7.53|7.43|84
1690191900000|2023-07-24 09:45:00|7.53|7.43|7.54|7.44|7.56|7.46|7.5|7.4|50
1690192200000|2023-07-24 09:50:00|7.53|7.43|7.38|7.28|7.53|7.43|7.24|7.14|293
1690192500000|2023-07-24 09:55:00|7.37|7.27|7.33|7.23|7.41|7.31|7.3|7.2|188
1690192800000|2023-07-24 10:00:00|7.34|7.24|7.4|7.3|7.42|7.32|7.28|7.18|153
1690193100000|2023-07-24 10:05:00|7.41|7.31|7.42|7.32|7.45|7.35|7.38|7.28|103
1690193400000|2023-07-24 10:10:00|7.43|7.33|7.41|7.31|7.44|7.34|7.4|7.3|75
1690193700000|2023-07-24 10:15:00|7.4|7.3|7.45|7.35|7.45|7.35|7.38|7.28|102
1690194000000|2023-07-24 10:20:00|7.44|7.34|7.41|7.31|7.46|7.36|7.41|7.31|60
1690194300000|2023-07-24 10:25:00|7.4|7.3|7.45|7.35|7.45|7.35|7.39|7.29|56
1690194600000|2023-07-24 10:30:00|7.44|7.34|7.42|7.32|7.45|7.35|7.41|7.31|63
1690194900000|2023-07-24 10:35:00|7.43|7.33|7.47|7.37|7.48|7.38|7.43|7.33|31
1690195200000|2023-07-24 10:40:00|7.48|7.38|7.5|7.4|7.54|7.44|7.45|7.35|97
1690195500000|2023-07-24 10:45:00|7.51|7.41|7.52|7.42|7.54|7.44|7.5|7.4|76
1690195800000|2023-07-24 10:50:00|7.51|7.41|7.5|7.4|7.53|7.43|7.49|7.39|82
1690196100000|2023-07-24 10:55:00|7.49|7.39|7.51|7.41|7.52|7.42|7.48|7.38|55
1690196400000|2023-07-24 11:00:00|7.52|7.42|7.53|7.43|7.54|7.44|7.51|7.41|72
1690196700000|2023-07-24 11:05:00|7.52|7.42|7.55|7.45|7.55|7.45|7.52|7.42|100
1690197000000|2023-07-24 11:10:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|35
1690197300000|2023-07-24 11:15:00|7.55|7.45|7.49|7.39|7.55|7.45|7.49|7.39|59
1690197600000|2023-07-24 11:20:00|7.5|7.4|7.54|7.44|7.55|7.45|7.49|7.39|89
1690197900000|2023-07-24 11:25:00|7.55|7.45|7.59|7.49|7.6|7.5|7.53|7.43|97
1690198200000|2023-07-24 11:30:00|7.58|7.48|7.62|7.52|7.65|7.55|7.58|7.48|129
1690198500000|2023-07-24 11:35:00|7.61|7.51|7.58|7.48|7.62|7.52|7.56|7.46|86
1690198800000|2023-07-24 11:40:00|7.57|7.47|7.6|7.5|7.61|7.51|7.57|7.47|66
1690199100000|2023-07-24 11:45:00|7.59|7.49|7.65|7.55|7.67|7.57|7.59|7.49|133
1690199400000|2023-07-24 11:50:00|7.66|7.56|7.66|7.56|7.69|7.59|7.64|7.54|99
1690199700000|2023-07-24 11:55:00|7.65|7.55|7.67|7.57|7.68|7.58|7.63|7.53|91
1690200000000|2023-07-24 12:00:00|7.66|7.56|7.75|7.65|7.76|7.66|7.61|7.51|164
1690200300000|2023-07-24 12:05:00|7.74|7.64|7.74|7.64|7.78|7.68|7.71|7.61|193
1690200600000|2023-07-24 12:10:00|7.75|7.65|7.75|7.65|7.83|7.73|7.72|7.62|217
1690200900000|2023-07-24 12:15:00|7.74|7.64|7.75|7.65|7.81|7.71|7.69|7.59|192
1690201200000|2023-07-24 12:20:00|7.74|7.64|7.73|7.63|7.8|7.7|7.72|7.62|148
1690201500000|2023-07-24 12:25:00|7.72|7.62|7.66|7.56|7.75|7.65|7.66|7.56|143
1690201800000|2023-07-24 12:30:00|7.65|7.55|7.64|7.54|7.66|7.56|7.58|7.48|149
1690202100000|2023-07-24 12:35:00|7.65|7.55|7.66|7.56|7.7|7.6|7.64|7.54|94
1690202400000|2023-07-24 12:40:00|7.65|7.55|7.6|7.5|7.69|7.59|7.59|7.49|72
1690202700000|2023-07-24 12:45:00|7.59|7.49|7.58|7.48|7.62|7.52|7.55|7.45|108
1690203000000|2023-07-24 12:50:00|7.57|7.47|7.59|7.49|7.61|7.51|7.57|7.47|65
1690203300000|2023-07-24 12:55:00|7.6|7.5|7.59|7.49|7.6|7.5|7.57|7.47|82
1690203600000|2023-07-24 13:00:00|7.58|7.48|7.61|7.51|7.65|7.55|7.58|7.48|88
1690203900000|2023-07-24 13:05:00|7.62|7.52|7.62|7.52|7.65|7.55|7.61|7.51|63
1690204200000|2023-07-24 13:10:00|7.61|7.51|7.62|7.52|7.63|7.53|7.6|7.5|38
1690204500000|2023-07-24 13:15:00|7.61|7.51|7.67|7.57|7.69|7.59|7.61|7.51|93
1690204800000|2023-07-24 13:20:00|7.66|7.56|7.67|7.57|7.69|7.59|7.65|7.55|68
1690205100000|2023-07-24 13:25:00|7.68|7.58|7.67|7.57|7.69|7.59|7.66|7.56|98
1690205400000|2023-07-24 13:30:00|7.66|7.56|7.66|7.56|7.7|7.6|7.65|7.55|89
1690205700000|2023-07-24 13:35:00|7.65|7.55|7.63|7.53|7.66|7.56|7.6|7.5|107
1690206000000|2023-07-24 13:40:00|7.62|7.52|7.61|7.51|7.65|7.55|7.61|7.51|42
1690206300000|2023-07-24 13:45:00|7.6|7.5|7.62|7.52|7.63|7.53|7.59|7.49|49
1690206600000|2023-07-24 13:50:00|7.63|7.53|7.65|7.55|7.67|7.57|7.61|7.51|63
1690206900000|2023-07-24 13:55:00|7.66|7.56|7.63|7.53|7.66|7.56|7.62|7.52|44
1690207200000|2023-07-24 14:00:00|7.62|7.52|7.53|7.43|7.63|7.53|7.5|7.4|118
1690207500000|2023-07-24 14:05:00|7.52|7.42|7.55|7.45|7.55|7.45|7.51|7.41|66
1690207800000|2023-07-24 14:10:00|7.54|7.44|7.59|7.49|7.61|7.51|7.54|7.44|34
1690208100000|2023-07-24 14:15:00|7.58|7.48|7.58|7.48|7.6|7.5|7.56|7.46|39
1690208400000|2023-07-24 14:20:00|7.57|7.47|7.57|7.47|7.61|7.51|7.57|7.47|33
1690208700000|2023-07-24 14:25:00|7.58|7.48|7.59|7.49|7.6|7.5|7.57|7.47|42
1690209000000|2023-07-24 14:30:00|7.58|7.48|7.63|7.53|7.66|7.56|7.57|7.47|122
1690209300000|2023-07-24 14:35:00|7.62|7.52|7.64|7.54|7.67|7.57|7.62|7.52|111
1690209600000|2023-07-24 14:40:00|7.63|7.53|7.68|7.58|7.69|7.59|7.63|7.53|98
1690209900000|2023-07-24 14:45:00|7.67|7.57|7.66|7.56|7.71|7.61|7.65|7.55|140
1690210200000|2023-07-24 14:50:00|7.65|7.55|7.65|7.55|7.67|7.57|7.63|7.53|51
1690210500000|2023-07-24 14:55:00|7.64|7.54|7.61|7.51|7.66|7.56|7.61|7.51|62
1690210800000|2023-07-24 15:00:00|7.62|7.52|7.63|7.53|7.67|7.57|7.58|7.48|148
1690211100000|2023-07-24 15:05:00|7.64|7.54|7.55|7.45|7.64|7.54|7.52|7.42|134
1690211400000|2023-07-24 15:10:00|7.56|7.46|7.58|7.48|7.62|7.52|7.51|7.41|125
1690211700000|2023-07-24 15:15:00|7.57|7.47|7.56|7.46|7.6|7.5|7.55|7.45|116
1690212000000|2023-07-24 15:20:00|7.55|7.45|7.55|7.45|7.57|7.47|7.52|7.42|71
1690212300000|2023-07-24 15:25:00|7.54|7.44|7.55|7.45|7.56|7.46|7.53|7.43|80
1690212600000|2023-07-24 15:30:00|7.56|7.46|7.55|7.45|7.57|7.47|7.54|7.44|72
1690212900000|2023-07-24 15:35:00|7.56|7.46|7.57|7.47|7.58|7.48|7.53|7.43|40
1690213200000|2023-07-24 15:40:00|7.58|7.48|7.55|7.45|7.58|7.48|7.54|7.44|76
1690213500000|2023-07-24 15:45:00|7.56|7.46|7.53|7.43|7.57|7.47|7.53|7.43|62
1690213800000|2023-07-24 15:50:00|7.54|7.44|7.45|7.35|7.54|7.44|7.39|7.29|133
1690214100000|2023-07-24 15:55:00|7.44|7.34|7.47|7.37|7.48|7.38|7.43|7.33|88
1690214400000|2023-07-24 16:00:00|7.48|7.38|7.47|7.37|7.48|7.38|7.43|7.33|90
1690214700000|2023-07-24 16:05:00|7.46|7.36|7.45|7.35|7.47|7.37|7.42|7.32|77
1690215000000|2023-07-24 16:10:00|7.44|7.34|7.44|7.34|7.46|7.36|7.42|7.32|83
1690215300000|2023-07-24 16:15:00|7.45|7.35|7.4|7.3|7.45|7.35|7.38|7.28|86
1690215600000|2023-07-24 16:20:00|7.39|7.29|7.39|7.29|7.42|7.32|7.38|7.28|89
1690215900000|2023-07-24 16:25:00|7.4|7.3|7.4|7.3|7.4|7.3|7.38|7.28|79
1690216200000|2023-07-24 16:30:00|7.39|7.29|7.44|7.34|7.45|7.35|7.39|7.29|74
1690216500000|2023-07-24 16:35:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|49
1690216800000|2023-07-24 16:40:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|73
1690217100000|2023-07-24 16:45:00|7.43|7.33|7.46|7.36|7.46|7.36|7.42|7.32|20
1690217400000|2023-07-24 16:50:00|7.45|7.35|7.48|7.38|7.49|7.39|7.45|7.35|20
1690217700000|2023-07-24 16:55:00|7.47|7.37|7.49|7.39|7.49|7.39|7.46|7.36|33
1690218000000|2023-07-24 17:00:00|7.48|7.38|7.46|7.36|7.5|7.4|7.46|7.36|39
1690218300000|2023-07-24 17:05:00|7.47|7.37|7.46|7.36|7.47|7.37|7.44|7.34|78
1690218600000|2023-07-24 17:10:00|7.45|7.35|7.49|7.39|7.49|7.39|7.45|7.35|45
1690218900000|2023-07-24 17:15:00|7.5|7.4|7.46|7.36|7.51|7.41|7.46|7.36|57
1690219200000|2023-07-24 17:20:00|7.45|7.35|7.48|7.38|7.49|7.39|7.45|7.35|38
1690219500000|2023-07-24 17:25:00|7.49|7.39|7.49|7.39|7.49|7.39|7.47|7.37|49
1690219800000|2023-07-24 17:30:00|7.48|7.38|7.46|7.36|7.5|7.4|7.46|7.36|35
1690220100000|2023-07-24 17:35:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|55
1690220400000|2023-07-24 17:40:00|7.46|7.36|7.49|7.39|7.49|7.39|7.46|7.36|66
1690220700000|2023-07-24 17:45:00|7.48|7.38|7.49|7.39|7.51|7.41|7.48|7.38|30
1690221000000|2023-07-24 17:50:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|77
1690221300000|2023-07-24 17:55:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|38
1690221600000|2023-07-24 18:00:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|34
1690221900000|2023-07-24 18:05:00|7.47|7.37|7.48|7.38|7.49|7.39|7.46|7.36|38
1690222200000|2023-07-24 18:10:00|7.49|7.39|7.52|7.42|7.53|7.43|7.48|7.38|74
1690222500000|2023-07-24 18:15:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|28
1690222800000|2023-07-24 18:20:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|9
1690223100000|2023-07-24 18:25:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|5
1690223400000|2023-07-24 18:30:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|40
1690223700000|2023-07-24 18:35:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|58
1690224000000|2023-07-24 18:40:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|67
1690224300000|2023-07-24 18:45:00|7.54|7.44|7.54|7.44|7.55|7.45|7.52|7.42|55
1690224600000|2023-07-24 18:50:00|7.53|7.43|7.56|7.46|7.56|7.46|7.53|7.43|22
1690224900000|2023-07-24 18:55:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|52
1690225200000|2023-07-24 19:00:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|23
1690225500000|2023-07-24 19:05:00|7.56|7.46|7.56|7.46|7.57|7.47|7.54|7.44|13
1690225800000|2023-07-24 19:10:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|7
1690226100000|2023-07-24 19:15:00|7.58|7.48|7.56|7.46|7.58|7.48|7.56|7.46|41
1690226400000|2023-07-24 19:20:00|7.57|7.47|7.55|7.45|7.57|7.47|7.54|7.44|51
1690226700000|2023-07-24 19:25:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|62
1690227000000|2023-07-24 19:30:00|7.54|7.44|7.52|7.42|7.54|7.44|7.5|7.4|25
1690227300000|2023-07-24 19:35:00|7.51|7.41|7.53|7.43|7.53|7.43|7.48|7.38|105
1690227600000|2023-07-24 19:40:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|25
1690227900000|2023-07-24 19:45:00|7.53|7.43|7.55|7.45|7.56|7.46|7.53|7.43|79
1690228200000|2023-07-24 19:50:00|7.56|7.46|7.56|7.46|7.56|7.46|7.54|7.44|59
1690228500000|2023-07-24 19:55:00|7.57|7.47|7.56|7.46|7.59|7.49|7.56|7.46|28
1690228800000|2023-07-24 20:00:00|7.57|7.47|7.54|7.44|7.58|7.48|7.52|7.42|82
1690229100000|2023-07-24 20:05:00|7.53|7.43|7.52|7.42|7.54|7.44|7.51|7.41|32
1690229400000|2023-07-24 20:10:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|58
1690229700000|2023-07-24 20:15:00|7.53|7.43|7.51|7.41|7.53|7.43|7.5|7.4|17
1690230000000|2023-07-24 20:20:00|7.52|7.42|7.5|7.4|7.52|7.42|7.48|7.38|49
1690230300000|2023-07-24 20:25:00|7.51|7.41|7.52|7.42|7.53|7.43|7.5|7.4|72
1690230600000|2023-07-24 20:30:00|7.53|7.43|7.52|7.42|7.54|7.44|7.51|7.41|48
1690230900000|2023-07-24 20:35:00|7.51|7.41|7.53|7.43|7.53|7.43|7.49|7.39|55
1690231200000|2023-07-24 20:40:00|7.52|7.42|7.51|7.41|7.54|7.44|7.51|7.41|22
1690231500000|2023-07-24 20:45:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|16
1690231800000|2023-07-24 20:50:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|56
1690232100000|2023-07-24 20:55:00|7.52|7.42|7.57|7.47|7.58|7.48|7.51|7.41|44
1690232400000|2023-07-24 21:00:00|7.56|7.46|7.54|7.44|7.58|7.48|7.53|7.43|29
1690232700000|2023-07-24 21:05:00|7.55|7.45|7.53|7.43|7.55|7.45|7.53|7.43|21
1690233000000|2023-07-24 21:10:00|7.52|7.42|7.51|7.41|7.53|7.43|7.5|7.4|30
1690233300000|2023-07-24 21:15:00|7.52|7.42|7.52|7.42|7.52|7.42|7.49|7.39|15
1690233600000|2023-07-24 21:20:00|7.51|7.41|7.54|7.44|7.54|7.44|7.51|7.41|16
1690233900000|2023-07-24 21:25:00|7.53|7.43|7.55|7.45|7.55|7.45|7.53|7.43|17
1690234200000|2023-07-24 21:30:00|7.54|7.44|7.55|7.45|7.56|7.46|7.53|7.43|12
1690234500000|2023-07-24 21:35:00|7.54|7.44|7.54|7.44|7.56|7.46|7.53|7.43|33
1690234800000|2023-07-24 21:40:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|18
1690235100000|2023-07-24 21:45:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|20
1690235400000|2023-07-24 21:50:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|22
1690235700000|2023-07-24 21:55:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|19
1690236000000|2023-07-24 22:00:00|7.5|7.4|7.47|7.37|7.52|7.42|7.47|7.37|44
1690236300000|2023-07-24 22:05:00|7.46|7.36|7.48|7.38|7.48|7.38|7.46|7.36|87
1690236600000|2023-07-24 22:10:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|38
1690236900000|2023-07-24 22:15:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|58
1690237200000|2023-07-24 22:20:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|25
1690237500000|2023-07-24 22:25:00|7.46|7.36|7.44|7.34|7.47|7.37|7.42|7.32|35
1690237800000|2023-07-24 22:30:00|7.43|7.33|7.45|7.35|7.46|7.36|7.42|7.32|59
1690238100000|2023-07-24 22:35:00|7.46|7.36|7.45|7.35|7.46|7.36|7.44|7.34|52
1690238400000|2023-07-24 22:40:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|6
1690238700000|2023-07-24 22:45:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1690239000000|2023-07-24 22:50:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|24
1690239300000|2023-07-24 22:55:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|46
1690239600000|2023-07-24 23:00:00|7.48|7.38|7.51|7.41|7.51|7.41|7.47|7.37|22
1690239900000|2023-07-24 23:05:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|23
1690240200000|2023-07-24 23:10:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|19
1690240500000|2023-07-24 23:15:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|18
1690240800000|2023-07-24 23:20:00|7.5|7.4|7.5|7.4|7.52|7.42|7.5|7.4|29
1690241100000|2023-07-24 23:25:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|7
1690241400000|2023-07-24 23:30:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|26
1690241700000|2023-07-24 23:35:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|4
1690242000000|2023-07-24 23:40:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|17
1690242300000|2023-07-24 23:45:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|15
1690242600000|2023-07-24 23:50:00|7.48|7.38|7.48|7.38|7.48|7.38|7.46|7.36|31
1690242900000|2023-07-24 23:55:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|7
1690243200000|2023-07-25 00:00:00|7.46|7.36|7.44|7.34|7.47|7.37|7.42|7.32|49
1690243500000|2023-07-25 00:05:00|7.43|7.33|7.41|7.31|7.44|7.34|7.41|7.31|23
1690243800000|2023-07-25 00:10:00|7.42|7.32|7.45|7.35|7.46|7.36|7.41|7.31|42
1690244100000|2023-07-25 00:15:00|7.44|7.34|7.43|7.33|7.45|7.35|7.43|7.33|18
1690244400000|2023-07-25 00:20:00|7.44|7.34|7.46|7.36|7.46|7.36|7.44|7.34|15
1690244700000|2023-07-25 00:25:00|7.45|7.35|7.47|7.37|7.48|7.38|7.45|7.35|21
1690245000000|2023-07-25 00:30:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|2
1690245300000|2023-07-25 00:35:00|7.46|7.36|7.45|7.35|7.47|7.37|7.43|7.33|30
1690245600000|2023-07-25 00:40:00|7.46|7.36|7.51|7.41|7.51|7.41|7.45|7.35|34
1690245900000|2023-07-25 00:45:00|7.5|7.4|7.53|7.43|7.54|7.44|7.49|7.39|36
1690246200000|2023-07-25 00:50:00|7.52|7.42|7.5|7.4|7.53|7.43|7.49|7.39|31
1690246500000|2023-07-25 00:55:00|7.51|7.41|7.52|7.42|7.53|7.43|7.49|7.39|20
1690246800000|2023-07-25 01:00:00|7.51|7.41|7.51|7.41|7.54|7.44|7.51|7.41|63
1690247100000|2023-07-25 01:05:00|7.52|7.42|7.54|7.44|7.56|7.46|7.52|7.42|69
1690247400000|2023-07-25 01:10:00|7.55|7.45|7.57|7.47|7.59|7.49|7.53|7.43|90
1690247700000|2023-07-25 01:15:00|7.56|7.46|7.56|7.46|7.6|7.5|7.55|7.45|67
1690248000000|2023-07-25 01:20:00|7.57|7.47|7.56|7.46|7.59|7.49|7.55|7.45|52
1690248300000|2023-07-25 01:25:00|7.55|7.45|7.6|7.5|7.6|7.5|7.55|7.45|26
1690248600000|2023-07-25 01:30:00|7.59|7.49|7.58|7.48|7.6|7.5|7.57|7.47|74
1690248900000|2023-07-25 01:35:00|7.57|7.47|7.56|7.46|7.58|7.48|7.56|7.46|8
1690249200000|2023-07-25 01:40:00|7.55|7.45|7.6|7.5|7.62|7.52|7.55|7.45|58
1690249500000|2023-07-25 01:45:00|7.59|7.49|7.58|7.48|7.61|7.51|7.58|7.48|42
1690249800000|2023-07-25 01:50:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|12
1690250100000|2023-07-25 01:55:00|7.59|7.49|7.57|7.47|7.6|7.5|7.57|7.47|19
1690250400000|2023-07-25 02:00:00|7.56|7.46|7.59|7.49|7.6|7.5|7.56|7.46|72
1690250700000|2023-07-25 02:05:00|7.58|7.48|7.6|7.5|7.61|7.51|7.57|7.47|101
1690251000000|2023-07-25 02:10:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|29
1690251300000|2023-07-25 02:15:00|7.6|7.5|7.65|7.55|7.69|7.59|7.6|7.5|140
1690251600000|2023-07-25 02:20:00|7.64|7.54|7.64|7.54|7.65|7.55|7.62|7.52|95
1690251900000|2023-07-25 02:25:00|7.65|7.55|7.63|7.53|7.65|7.55|7.62|7.52|47
1690252200000|2023-07-25 02:30:00|7.64|7.54|7.71|7.61|7.73|7.63|7.63|7.53|68
1690252500000|2023-07-25 02:35:00|7.7|7.6|7.69|7.59|7.71|7.61|7.68|7.58|64
1690252800000|2023-07-25 02:40:00|7.68|7.58|7.69|7.59|7.71|7.61|7.68|7.58|34
1690253100000|2023-07-25 02:45:00|7.68|7.58|7.68|7.58|7.71|7.61|7.67|7.57|43
1690253400000|2023-07-25 02:50:00|7.67|7.57|7.71|7.61|7.73|7.63|7.67|7.57|69
1690253700000|2023-07-25 02:55:00|7.72|7.62|7.74|7.64|7.74|7.64|7.7|7.6|51
1690254000000|2023-07-25 03:00:00|7.73|7.63|7.71|7.61|7.75|7.65|7.7|7.6|89
1690254300000|2023-07-25 03:05:00|7.72|7.62|7.78|7.68|7.8|7.7|7.7|7.6|183
1690254600000|2023-07-25 03:10:00|7.77|7.67|7.76|7.66|7.81|7.71|7.76|7.66|108
1690254900000|2023-07-25 03:15:00|7.75|7.65|7.81|7.71|7.83|7.73|7.75|7.65|155
1690255200000|2023-07-25 03:20:00|7.82|7.72|7.73|7.63|7.82|7.72|7.72|7.62|120
1690255500000|2023-07-25 03:25:00|7.72|7.62|7.69|7.59|7.73|7.63|7.68|7.58|144
1690255800000|2023-07-25 03:30:00|7.68|7.58|7.67|7.57|7.71|7.61|7.66|7.56|96
1690256100000|2023-07-25 03:35:00|7.68|7.58|7.69|7.59|7.7|7.6|7.66|7.56|76
1690256400000|2023-07-25 03:40:00|7.68|7.58|7.69|7.59|7.69|7.59|7.67|7.57|30
1690256700000|2023-07-25 03:45:00|7.68|7.58|7.69|7.59|7.69|7.59|7.66|7.56|58
1690257000000|2023-07-25 03:50:00|7.7|7.6|7.7|7.6|7.71|7.61|7.68|7.58|39
1690257300000|2023-07-25 03:55:00|7.71|7.61|7.75|7.65|7.75|7.65|7.69|7.59|63
1690257600000|2023-07-25 04:00:00|7.74|7.64|7.71|7.61|7.75|7.65|7.7|7.6|104
1690257900000|2023-07-25 04:05:00|7.72|7.62|7.78|7.68|7.79|7.69|7.71|7.61|75
1690258200000|2023-07-25 04:10:00|7.77|7.67|7.79|7.69|7.8|7.7|7.76|7.66|113
1690258500000|2023-07-25 04:15:00|7.8|7.7|7.76|7.66|7.86|7.76|7.73|7.63|124
1690258800000|2023-07-25 04:20:00|7.77|7.67|7.76|7.66|7.79|7.69|7.75|7.65|74
1690259100000|2023-07-25 04:25:00|7.75|7.65|7.75|7.65|7.78|7.68|7.73|7.63|59
1690259400000|2023-07-25 04:30:00|7.76|7.66|7.74|7.64|7.76|7.66|7.72|7.62|41
1690259700000|2023-07-25 04:35:00|7.75|7.65|7.77|7.67|7.77|7.67|7.74|7.64|63
1690260000000|2023-07-25 04:40:00|7.76|7.66|7.73|7.63|7.79|7.69|7.73|7.63|76
1690260300000|2023-07-25 04:45:00|7.74|7.64|7.76|7.66|7.78|7.68|7.73|7.63|63
1690260600000|2023-07-25 04:50:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|16
1690260900000|2023-07-25 04:55:00|7.75|7.65|7.7|7.6|7.77|7.67|7.69|7.59|106
1690261200000|2023-07-25 05:00:00|7.69|7.59|7.72|7.62|7.73|7.63|7.69|7.59|72
1690261500000|2023-07-25 05:05:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|23
1690261800000|2023-07-25 05:10:00|7.74|7.64|7.75|7.65|7.76|7.66|7.73|7.63|38
1690262100000|2023-07-25 05:15:00|7.76|7.66|7.78|7.68|7.8|7.7|7.75|7.65|71
1690262400000|2023-07-25 05:20:00|7.79|7.69|7.78|7.68|7.8|7.7|7.77|7.67|68
1690262700000|2023-07-25 05:25:00|7.79|7.69|7.84|7.74|7.86|7.76|7.78|7.68|100
1690263000000|2023-07-25 05:30:00|7.85|7.75|7.83|7.73|7.86|7.76|7.81|7.71|73
1690263300000|2023-07-25 05:35:00|7.84|7.74|7.84|7.74|7.9|7.8|7.83|7.73|89
1690263600000|2023-07-25 05:40:00|7.85|7.75|7.81|7.71|7.88|7.78|7.81|7.71|59
1690263900000|2023-07-25 05:45:00|7.8|7.7|7.79|7.69|7.81|7.71|7.79|7.69|32
1690264200000|2023-07-25 05:50:00|7.8|7.7|7.78|7.68|7.8|7.7|7.77|7.67|55
1690264500000|2023-07-25 05:55:00|7.79|7.69|7.79|7.69|7.8|7.7|7.77|7.67|33
1690264800000|2023-07-25 06:00:00|7.8|7.7|7.77|7.67|7.8|7.7|7.77|7.67|14
1690265100000|2023-07-25 06:05:00|7.78|7.68|7.8|7.7|7.82|7.72|7.76|7.66|53
1690265400000|2023-07-25 06:10:00|7.81|7.71|7.83|7.73|7.85|7.75|7.8|7.7|45
1690265700000|2023-07-25 06:15:00|7.84|7.74|7.83|7.73|7.85|7.75|7.82|7.72|82
1690266000000|2023-07-25 06:20:00|7.82|7.72|7.84|7.74|7.85|7.75|7.82|7.72|85
1690266300000|2023-07-25 06:25:00|7.83|7.73|7.81|7.71|7.83|7.73|7.8|7.7|39
1690266600000|2023-07-25 06:30:00|7.8|7.7|7.76|7.66|7.81|7.71|7.75|7.65|67
1690266900000|2023-07-25 06:35:00|7.77|7.67|7.75|7.65|7.77|7.67|7.72|7.62|71
1690267200000|2023-07-25 06:40:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|22
1690267500000|2023-07-25 06:45:00|7.74|7.64|7.75|7.65|7.75|7.65|7.72|7.62|26
1690267800000|2023-07-25 06:50:00|7.76|7.66|7.8|7.7|7.81|7.71|7.76|7.66|37
1690268100000|2023-07-25 06:55:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|48
1690268400000|2023-07-25 07:00:00|7.79|7.69|7.79|7.69|7.8|7.7|7.77|7.67|93
1690268700000|2023-07-25 07:05:00|7.8|7.7|7.81|7.71|7.84|7.74|7.79|7.69|60
1690269000000|2023-07-25 07:10:00|7.82|7.72|7.83|7.73|7.84|7.74|7.81|7.71|42
1690269300000|2023-07-25 07:15:00|7.84|7.74|7.84|7.74|7.85|7.75|7.81|7.71|39
1690269600000|2023-07-25 07:20:00|7.85|7.75|7.85|7.75|7.85|7.75|7.83|7.73|59
1690269900000|2023-07-25 07:25:00|7.84|7.74|7.84|7.74|7.86|7.76|7.83|7.73|55
1690270200000|2023-07-25 07:30:00|7.83|7.73|7.79|7.69|7.85|7.75|7.76|7.66|46
1690270500000|2023-07-25 07:35:00|7.78|7.68|7.76|7.66|7.78|7.68|7.74|7.64|41
1690270800000|2023-07-25 07:40:00|7.75|7.65|7.75|7.65|7.77|7.67|7.74|7.64|35
1690271100000|2023-07-25 07:45:00|7.74|7.64|7.73|7.63|7.76|7.66|7.71|7.61|34
1690271400000|2023-07-25 07:50:00|7.74|7.64|7.76|7.66|7.76|7.66|7.73|7.63|27
1690271700000|2023-07-25 07:55:00|7.75|7.65|7.73|7.63|7.76|7.66|7.72|7.62|17
1690272000000|2023-07-25 08:00:00|7.72|7.62|7.72|7.62|7.75|7.65|7.72|7.62|37
1690272300000|2023-07-25 08:05:00|7.71|7.61|7.71|7.61|7.72|7.62|7.69|7.59|53
1690272600000|2023-07-25 08:10:00|7.72|7.62|7.72|7.62|7.74|7.64|7.71|7.61|29
1690272900000|2023-07-25 08:15:00|7.73|7.63|7.71|7.61|7.74|7.64|7.71|7.61|21
1690273200000|2023-07-25 08:20:00|7.7|7.6|7.71|7.61|7.73|7.63|7.7|7.6|14
1690273500000|2023-07-25 08:25:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|7
1690273800000|2023-07-25 08:30:00|7.71|7.61|7.69|7.59|7.72|7.62|7.67|7.57|35
1690274100000|2023-07-25 08:35:00|7.7|7.6|7.69|7.59|7.71|7.61|7.67|7.57|34
1690274400000|2023-07-25 08:40:00|7.68|7.58|7.65|7.55|7.69|7.59|7.62|7.52|45
1690274700000|2023-07-25 08:45:00|7.66|7.56|7.68|7.58|7.69|7.59|7.66|7.56|27
1690275000000|2023-07-25 08:50:00|7.69|7.59|7.72|7.62|7.73|7.63|7.69|7.59|56
1690275300000|2023-07-25 08:55:00|7.73|7.63|7.73|7.63|7.75|7.65|7.72|7.62|37
1690275600000|2023-07-25 09:00:00|7.74|7.64|7.71|7.61|7.74|7.64|7.71|7.61|16
1690275900000|2023-07-25 09:05:00|7.7|7.6|7.71|7.61|7.72|7.62|7.7|7.6|16
1690276200000|2023-07-25 09:10:00|7.72|7.62|7.74|7.64|7.74|7.64|7.71|7.61|17
1690276500000|2023-07-25 09:15:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|20
1690276800000|2023-07-25 09:20:00|7.75|7.65|7.76|7.66|7.78|7.68|7.74|7.64|40
1690277100000|2023-07-25 09:25:00|7.77|7.67|7.76|7.66|7.78|7.68|7.75|7.65|20
1690277400000|2023-07-25 09:30:00|7.75|7.65|7.77|7.67|7.78|7.68|7.74|7.64|20
1690277700000|2023-07-25 09:35:00|7.78|7.68|7.81|7.71|7.82|7.72|7.78|7.68|94
1690278000000|2023-07-25 09:40:00|7.8|7.7|7.8|7.7|7.83|7.73|7.79|7.69|45
1690278300000|2023-07-25 09:45:00|7.81|7.71|7.8|7.7|7.83|7.73|7.79|7.69|28
1690278600000|2023-07-25 09:50:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|72
1690278900000|2023-07-25 09:55:00|7.79|7.69|7.77|7.67|7.79|7.69|7.76|7.66|39
1690279200000|2023-07-25 10:00:00|7.78|7.68|7.74|7.64|7.78|7.68|7.73|7.63|23
1690279500000|2023-07-25 10:05:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|11
1690279800000|2023-07-25 10:10:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|17
1690280100000|2023-07-25 10:15:00|7.75|7.65|7.79|7.69|7.81|7.71|7.74|7.64|43
1690280400000|2023-07-25 10:20:00|7.8|7.7|7.83|7.73|7.84|7.74|7.79|7.69|82
1690280700000|2023-07-25 10:25:00|7.84|7.74|7.82|7.72|7.86|7.76|7.81|7.71|85
1690281000000|2023-07-25 10:30:00|7.81|7.71|7.83|7.73|7.85|7.75|7.8|7.7|75
1690281300000|2023-07-25 10:35:00|7.82|7.72|7.82|7.72|7.84|7.74|7.81|7.71|67
1690281600000|2023-07-25 10:40:00|7.83|7.73|7.82|7.72|7.85|7.75|7.82|7.72|54
1690281900000|2023-07-25 10:45:00|7.81|7.71|7.82|7.72|7.85|7.75|7.81|7.71|118
1690282200000|2023-07-25 10:50:00|7.81|7.71|7.83|7.73|7.84|7.74|7.81|7.71|63
1690282500000|2023-07-25 10:55:00|7.84|7.74|7.81|7.71|7.85|7.75|7.8|7.7|66
1690282800000|2023-07-25 11:00:00|7.82|7.72|7.82|7.72|7.84|7.74|7.81|7.71|53
1690283100000|2023-07-25 11:05:00|7.83|7.73|7.84|7.74|7.85|7.75|7.82|7.72|98
1690283400000|2023-07-25 11:10:00|7.85|7.75|7.87|7.77|7.9|7.8|7.84|7.74|111
1690283700000|2023-07-25 11:15:00|7.88|7.78|7.83|7.73|7.89|7.79|7.83|7.73|88
1690284000000|2023-07-25 11:20:00|7.84|7.74|7.82|7.72|7.85|7.75|7.81|7.71|69
1690284300000|2023-07-25 11:25:00|7.83|7.73|7.83|7.73|7.85|7.75|7.81|7.71|91
1690284600000|2023-07-25 11:30:00|7.82|7.72|7.84|7.74|7.84|7.74|7.82|7.72|23
1690284900000|2023-07-25 11:35:00|7.83|7.73|7.82|7.72|7.86|7.76|7.82|7.72|36
1690285200000|2023-07-25 11:40:00|7.83|7.73|7.81|7.71|7.84|7.74|7.81|7.71|11
1690285500000|2023-07-25 11:45:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|47
1690285800000|2023-07-25 11:50:00|7.83|7.73|7.81|7.71|7.83|7.73|7.81|7.71|77
1690286100000|2023-07-25 11:55:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|21
1690286400000|2023-07-25 12:00:00|7.81|7.71|7.84|7.74|7.86|7.76|7.81|7.71|70
1690286700000|2023-07-25 12:05:00|7.83|7.73|7.83|7.73|7.85|7.75|7.83|7.73|63
1690287000000|2023-07-25 12:10:00|7.84|7.74|7.85|7.75|7.86|7.76|7.83|7.73|50
1690287300000|2023-07-25 12:15:00|7.86|7.76|7.83|7.73|7.88|7.78|7.83|7.73|142
1690287600000|2023-07-25 12:20:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|88
1690287900000|2023-07-25 12:25:00|7.82|7.72|7.8|7.7|7.83|7.73|7.8|7.7|101
1690288200000|2023-07-25 12:30:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|113
1690288500000|2023-07-25 12:35:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|9
1690288800000|2023-07-25 12:40:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|39
1690289100000|2023-07-25 12:45:00|7.76|7.66|7.76|7.66|7.79|7.69|7.76|7.66|61
1690289400000|2023-07-25 12:50:00|7.77|7.67|7.73|7.63|7.77|7.67|7.72|7.62|71
1690289700000|2023-07-25 12:55:00|7.74|7.64|7.76|7.66|7.76|7.66|7.73|7.63|37
1690290000000|2023-07-25 13:00:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|25
1690290300000|2023-07-25 13:05:00|7.76|7.66|7.77|7.67|7.79|7.69|7.76|7.66|44
1690290600000|2023-07-25 13:10:00|7.78|7.68|7.79|7.69|7.8|7.7|7.77|7.67|70
1690290900000|2023-07-25 13:15:00|7.8|7.7|7.79|7.69|7.81|7.71|7.78|7.68|38
1690291200000|2023-07-25 13:20:00|7.78|7.68|7.78|7.68|7.8|7.7|7.78|7.68|45
1690291500000|2023-07-25 13:25:00|7.77|7.67|7.75|7.65|7.78|7.68|7.74|7.64|81
1690291800000|2023-07-25 13:30:00|7.76|7.66|7.79|7.69|7.8|7.7|7.76|7.66|48
1690292100000|2023-07-25 13:35:00|7.78|7.68|7.75|7.65|7.79|7.69|7.73|7.63|72
1690292400000|2023-07-25 13:40:00|7.74|7.64|7.73|7.63|7.74|7.64|7.7|7.6|80
1690292700000|2023-07-25 13:45:00|7.72|7.62|7.72|7.62|7.73|7.63|7.69|7.59|75
1690293000000|2023-07-25 13:50:00|7.71|7.61|7.71|7.61|7.73|7.63|7.7|7.6|137
1690293300000|2023-07-25 13:55:00|7.72|7.62|7.74|7.64|7.75|7.65|7.7|7.6|103
1690293600000|2023-07-25 14:00:00|7.75|7.65|7.75|7.65|7.78|7.68|7.74|7.64|106
1690293900000|2023-07-25 14:05:00|7.76|7.66|7.74|7.64|7.76|7.66|7.73|7.63|65
1690294200000|2023-07-25 14:10:00|7.75|7.65|7.77|7.67|7.78|7.68|7.74|7.64|73
1690294500000|2023-07-25 14:15:00|7.76|7.66|7.77|7.67|7.78|7.68|7.75|7.65|100
1690294800000|2023-07-25 14:20:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|68
1690295100000|2023-07-25 14:25:00|7.76|7.66|7.75|7.65|7.77|7.67|7.74|7.64|102
1690295400000|2023-07-25 14:30:00|7.76|7.66|7.71|7.61|7.76|7.66|7.71|7.61|102
1690295700000|2023-07-25 14:35:00|7.72|7.62|7.72|7.62|7.73|7.63|7.7|7.6|87
1690296000000|2023-07-25 14:40:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|100
1690296300000|2023-07-25 14:45:00|7.71|7.61|7.7|7.6|7.72|7.62|7.68|7.58|118
1690296600000|2023-07-25 14:50:00|7.71|7.61|7.72|7.62|7.72|7.62|7.69|7.59|64
1690296900000|2023-07-25 14:55:00|7.71|7.61|7.73|7.63|7.74|7.64|7.71|7.61|35
1690297200000|2023-07-25 15:00:00|7.74|7.64|7.75|7.65|7.77|7.67|7.73|7.63|42
1690297500000|2023-07-25 15:05:00|7.76|7.66|7.75|7.65|7.77|7.67|7.75|7.65|62
1690297800000|2023-07-25 15:10:00|7.76|7.66|7.76|7.66|7.77|7.67|7.74|7.64|111
1690298100000|2023-07-25 15:15:00|7.75|7.65|7.78|7.68|7.78|7.68|7.75|7.65|102
1690298400000|2023-07-25 15:20:00|7.79|7.69|7.78|7.68|7.8|7.7|7.77|7.67|98
1690298700000|2023-07-25 15:25:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|113
1690299000000|2023-07-25 15:30:00|7.8|7.7|7.78|7.68|7.8|7.7|7.77|7.67|125
1690299300000|2023-07-25 15:35:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|110
1690299600000|2023-07-25 15:40:00|7.77|7.67|7.8|7.7|7.81|7.71|7.77|7.67|64
1690299900000|2023-07-25 15:45:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|143
1690300200000|2023-07-25 15:50:00|7.78|7.68|7.79|7.69|7.8|7.7|7.77|7.67|82
1690300500000|2023-07-25 15:55:00|7.8|7.7|7.78|7.68|7.8|7.7|7.77|7.67|73
1690300800000|2023-07-25 16:00:00|7.77|7.67|7.75|7.65|7.78|7.68|7.75|7.65|81
1690301100000|2023-07-25 16:05:00|7.76|7.66|7.78|7.68|7.79|7.69|7.75|7.65|67
1690301400000|2023-07-25 16:10:00|7.79|7.69|7.8|7.7|7.8|7.7|7.77|7.67|44
1690301700000|2023-07-25 16:15:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|30
1690302000000|2023-07-25 16:20:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|12
1690302300000|2023-07-25 16:25:00|7.79|7.69|7.84|7.74|7.84|7.74|7.79|7.69|74
1690302600000|2023-07-25 16:30:00|7.83|7.73|8.02|7.92|8.2|8.1|7.82|7.72|263
1690302900000|2023-07-25 16:35:00|8.03|7.93|8|7.9|8.09|7.99|7.98|7.88|212
1690303200000|2023-07-25 16:40:00|7.99|7.89|7.99|7.89|8.01|7.91|7.98|7.88|175
1690303500000|2023-07-25 16:45:00|7.98|7.88|7.92|7.82|7.99|7.89|7.87|7.77|168
1690303800000|2023-07-25 16:50:00|7.93|7.83|8.04|7.94|8.06|7.96|7.91|7.81|255
1690304100000|2023-07-25 16:55:00|8.05|7.95|8.04|7.94|8.07|7.97|8.01|7.91|178
1690304400000|2023-07-25 17:00:00|8.05|7.95|8.12|8.02|8.18|8.08|8.03|7.93|275
1690304700000|2023-07-25 17:05:00|8.11|8.01|8.08|7.98|8.14|8.04|8.06|7.96|230
1690305000000|2023-07-25 17:10:00|8.07|7.97|8.04|7.94|8.09|7.99|8.01|7.91|214
1690305300000|2023-07-25 17:15:00|8.03|7.93|8.06|7.96|8.1|8|8.02|7.92|260
1690305600000|2023-07-25 17:20:00|8.07|7.97|8.07|7.97|8.11|8.01|8.06|7.96|205
1690305900000|2023-07-25 17:25:00|8.08|7.98|8.06|7.96|8.1|8|8.05|7.95|191
1690306200000|2023-07-25 17:30:00|8.05|7.95|8.09|7.99|8.12|8.02|8.05|7.95|182
1690306500000|2023-07-25 17:35:00|8.1|8|8.09|7.99|8.12|8.02|8.08|7.98|215
1690306800000|2023-07-25 17:40:00|8.08|7.98|8.14|8.04|8.15|8.05|8.07|7.97|262
1690307100000|2023-07-25 17:45:00|8.13|8.03|8.1|8|8.17|8.07|8.1|8|304
1690307400000|2023-07-25 17:50:00|8.11|8.01|8.27|8.17|8.32|8.22|8.1|8|297
1690307700000|2023-07-25 17:55:00|8.26|8.16|8.2|8.1|8.27|8.17|8.19|8.09|234
1690308000000|2023-07-25 18:00:00|8.21|8.11|8.21|8.11|8.25|8.15|8.19|8.09|145
1690308300000|2023-07-25 18:05:00|8.22|8.12|8.4|8.3|8.42|8.32|8.21|8.11|253
1690308600000|2023-07-25 18:10:00|8.39|8.29|8.34|8.24|8.4|8.3|8.33|8.23|212
1690308900000|2023-07-25 18:15:00|8.35|8.25|8.35|8.25|8.37|8.27|8.3|8.2|244
1690309200000|2023-07-25 18:20:00|8.34|8.24|8.34|8.24|8.35|8.25|8.32|8.22|147
1690309500000|2023-07-25 18:25:00|8.33|8.23|8.39|8.29|8.43|8.33|8.33|8.23|279
1690309800000|2023-07-25 18:30:00|8.38|8.28|8.27|8.17|8.42|8.32|8.24|8.14|261
1690310100000|2023-07-25 18:35:00|8.26|8.16|8.25|8.15|8.3|8.2|8.25|8.15|156
1690310400000|2023-07-25 18:40:00|8.26|8.16|8.27|8.17|8.28|8.18|8.24|8.14|104
1690310700000|2023-07-25 18:45:00|8.28|8.18|8.22|8.12|8.3|8.2|8.21|8.11|113
1690311000000|2023-07-25 18:50:00|8.23|8.13|8.27|8.17|8.28|8.18|8.22|8.12|113
1690311300000|2023-07-25 18:55:00|8.26|8.16|8.22|8.12|8.27|8.17|8.22|8.12|97
1690311600000|2023-07-25 19:00:00|8.23|8.13|8.29|8.19|8.32|8.22|8.22|8.12|119
1690311900000|2023-07-25 19:05:00|8.28|8.18|8.28|8.18|8.31|8.21|8.27|8.17|123
1690312200000|2023-07-25 19:10:00|8.27|8.17|8.25|8.15|8.27|8.17|8.24|8.14|45
1690312500000|2023-07-25 19:15:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|60
1690312800000|2023-07-25 19:20:00|8.24|8.14|8.28|8.18|8.3|8.2|8.24|8.14|73
1690313100000|2023-07-25 19:25:00|8.29|8.19|8.29|8.19|8.31|8.21|8.28|8.18|49
1690313400000|2023-07-25 19:30:00|8.3|8.2|8.29|8.19|8.32|8.22|8.28|8.18|60
1690313700000|2023-07-25 19:35:00|8.28|8.18|8.27|8.17|8.3|8.2|8.26|8.16|26
1690314000000|2023-07-25 19:40:00|8.28|8.18|8.3|8.2|8.31|8.21|8.26|8.16|63
1690314300000|2023-07-25 19:45:00|8.31|8.21|8.32|8.22|8.34|8.24|8.3|8.2|82
1690314600000|2023-07-25 19:50:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|77
1690314900000|2023-07-25 19:55:00|8.32|8.22|8.24|8.14|8.33|8.23|8.23|8.13|87
1690315200000|2023-07-25 20:00:00|8.23|8.13|8.26|8.16|8.27|8.17|8.23|8.13|130
1690315500000|2023-07-25 20:05:00|8.27|8.17|8.24|8.14|8.27|8.17|8.23|8.13|72
1690315800000|2023-07-25 20:10:00|8.25|8.15|8.17|8.07|8.26|8.16|8.14|8.04|70
1690316100000|2023-07-25 20:15:00|8.18|8.08|8.18|8.08|8.2|8.1|8.17|8.07|59
1690316400000|2023-07-25 20:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|81
1690316700000|2023-07-25 20:25:00|8.18|8.08|8.21|8.11|8.21|8.11|8.17|8.07|54
1690317000000|2023-07-25 20:30:00|8.2|8.1|8.19|8.09|8.22|8.12|8.18|8.08|134
1690317300000|2023-07-25 20:35:00|8.18|8.08|8.15|8.05|8.2|8.1|8.14|8.04|86
1690317600000|2023-07-25 20:40:00|8.16|8.06|8.19|8.09|8.19|8.09|8.14|8.04|106
1690317900000|2023-07-25 20:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.16|8.06|79
1690318200000|2023-07-25 20:50:00|8.17|8.07|8.15|8.05|8.18|8.08|8.14|8.04|73
1690318500000|2023-07-25 20:55:00|8.14|8.04|8.15|8.05|8.16|8.06|8.12|8.02|76
1690318800000|2023-07-25 21:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.13|8.03|56
1690319100000|2023-07-25 21:05:00|8.16|8.06|8.22|8.12|8.26|8.16|8.15|8.05|88
1690319400000|2023-07-25 21:10:00|8.23|8.13|8.27|8.17|8.28|8.18|8.22|8.12|83
1690319700000|2023-07-25 21:15:00|8.26|8.16|8.27|8.17|8.28|8.18|8.25|8.15|64
1690320000000|2023-07-25 21:20:00|8.28|8.18|8.27|8.17|8.29|8.19|8.26|8.16|74
1690320300000|2023-07-25 21:25:00|8.28|8.18|8.26|8.16|8.28|8.18|8.25|8.15|93
1690320600000|2023-07-25 21:30:00|8.27|8.17|8.24|8.14|8.27|8.17|8.23|8.13|42
1690320900000|2023-07-25 21:35:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|30
1690321200000|2023-07-25 21:40:00|8.25|8.15|8.25|8.15|8.25|8.15|8.22|8.12|19
1690321500000|2023-07-25 21:45:00|8.24|8.14|8.21|8.11|8.24|8.14|8.21|8.11|14
1690321800000|2023-07-25 21:50:00|8.22|8.12|8.21|8.11|8.23|8.13|8.2|8.1|28
1690322100000|2023-07-25 21:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.18|8.08|43
1690322400000|2023-07-25 22:00:00|8.19|8.09|8.21|8.11|8.24|8.14|8.18|8.08|103
1690322700000|2023-07-25 22:05:00|8.22|8.12|8.19|8.09|8.22|8.12|8.19|8.09|26
1690323000000|2023-07-25 22:10:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|36
1690323300000|2023-07-25 22:15:00|8.2|8.1|8.21|8.11|8.22|8.12|8.19|8.09|56
1690323600000|2023-07-25 22:20:00|8.22|8.12|8.24|8.14|8.24|8.14|8.21|8.11|101
1690323900000|2023-07-25 22:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|88
1690324200000|2023-07-25 22:30:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|28
1690324500000|2023-07-25 22:35:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|54
1690324800000|2023-07-25 22:40:00|8.23|8.13|8.26|8.16|8.26|8.16|8.22|8.12|34
1690325100000|2023-07-25 22:45:00|8.25|8.15|8.23|8.13|8.26|8.16|8.22|8.12|33
1690325400000|2023-07-25 22:50:00|8.24|8.14|8.24|8.14|8.25|8.15|8.22|8.12|19
1690325700000|2023-07-25 22:55:00|8.23|8.13|8.21|8.11|8.24|8.14|8.2|8.1|29
1690326000000|2023-07-25 23:00:00|8.2|8.1|8.19|8.09|8.22|8.12|8.19|8.09|44
1690326300000|2023-07-25 23:05:00|8.18|8.08|8.16|8.06|8.19|8.09|8.14|8.04|67
1690326600000|2023-07-25 23:10:00|8.15|8.05|8.17|8.07|8.17|8.07|8.14|8.04|23
1690326900000|2023-07-25 23:15:00|8.16|8.06|8.15|8.05|8.17|8.07|8.14|8.04|58
1690327200000|2023-07-25 23:20:00|8.16|8.06|8.17|8.07|8.18|8.08|8.15|8.05|89
1690327500000|2023-07-25 23:25:00|8.16|8.06|8.18|8.08|8.18|8.08|8.15|8.05|47
1690327800000|2023-07-25 23:30:00|8.17|8.07|8.2|8.1|8.21|8.11|8.17|8.07|30
1690328100000|2023-07-25 23:35:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|206
1690328400000|2023-07-25 23:40:00|8.21|8.11|8.21|8.11|8.23|8.13|8.19|8.09|139
1690328700000|2023-07-25 23:45:00|8.22|8.12|8.23|8.13|8.24|8.14|8.21|8.11|180
1690329000000|2023-07-25 23:50:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|219
1690329300000|2023-07-25 23:55:00|8.25|8.15|8.24|8.14|8.25|8.15|8.22|8.12|280
1690329600000|2023-07-26 00:00:00|8.23|8.13|8.23|8.13|8.24|8.14|8.21|8.11|227
1690329900000|2023-07-26 00:05:00|8.22|8.12|8.27|8.17|8.28|8.18|8.21|8.11|230
1690330200000|2023-07-26 00:10:00|8.26|8.16|8.24|8.14|8.28|8.18|8.24|8.14|195
1690330500000|2023-07-26 00:15:00|8.25|8.15|8.21|8.11|8.25|8.15|8.2|8.1|219
1690330800000|2023-07-26 00:20:00|8.2|8.1|8.18|8.08|8.22|8.12|8.16|8.06|219
1690331100000|2023-07-26 00:25:00|8.17|8.07|8.18|8.08|8.2|8.1|8.15|8.05|184
1690331400000|2023-07-26 00:30:00|8.17|8.07|8.16|8.06|8.2|8.1|8.14|8.04|238
1690331700000|2023-07-26 00:35:00|8.17|8.07|8.19|8.09|8.2|8.1|8.16|8.06|123
1690332000000|2023-07-26 00:40:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|90
1690332300000|2023-07-26 00:45:00|8.2|8.1|8.21|8.11|8.22|8.12|8.18|8.08|80
1690332600000|2023-07-26 00:50:00|8.22|8.12|8.18|8.08|8.22|8.12|8.17|8.07|169
1690332900000|2023-07-26 00:55:00|8.17|8.07|8.16|8.06|8.19|8.09|8.15|8.05|210
1690333200000|2023-07-26 01:00:00|8.17|8.07|8.12|8.02|8.17|8.07|8.12|8.02|196
1690333500000|2023-07-26 01:05:00|8.13|8.03|8.09|7.99|8.14|8.04|8.06|7.96|201
1690333800000|2023-07-26 01:10:00|8.08|7.98|8.09|7.99|8.11|8.01|8.07|7.97|128
1690334100000|2023-07-26 01:15:00|8.08|7.98|8.09|7.99|8.11|8.01|8.08|7.98|82
1690334400000|2023-07-26 01:20:00|8.1|8|8.1|8|8.1|8|8.08|7.98|51
1690334700000|2023-07-26 01:25:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|64
1690335000000|2023-07-26 01:30:00|8.11|8.01|8.08|7.98|8.11|8.01|8.07|7.97|34
1690335300000|2023-07-26 01:35:00|8.07|7.97|8.08|7.98|8.09|7.99|8.02|7.92|110
1690335600000|2023-07-26 01:40:00|8.07|7.97|8.11|8.01|8.11|8.01|8.07|7.97|39
1690335900000|2023-07-26 01:45:00|8.1|8|8.12|8.02|8.14|8.04|8.1|8|63
1690336200000|2023-07-26 01:50:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|34
1690336500000|2023-07-26 01:55:00|8.13|8.03|8.1|8|8.14|8.04|8.09|7.99|68
1690336800000|2023-07-26 02:00:00|8.09|7.99|8.1|8|8.12|8.02|8.09|7.99|44
1690337100000|2023-07-26 02:05:00|8.09|7.99|8.06|7.96|8.1|8|8.04|7.94|56
1690337400000|2023-07-26 02:10:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|96
1690337700000|2023-07-26 02:15:00|8.05|7.95|8.04|7.94|8.05|7.95|7.99|7.89|67
1690338000000|2023-07-26 02:20:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|36
1690338300000|2023-07-26 02:25:00|8.05|7.95|8.03|7.93|8.05|7.95|8.02|7.92|35
1690338600000|2023-07-26 02:30:00|8.04|7.94|7.98|7.88|8.05|7.95|7.97|7.87|51
1690338900000|2023-07-26 02:35:00|7.99|7.89|7.98|7.88|8.01|7.91|7.98|7.88|116
1690339200000|2023-07-26 02:40:00|7.99|7.89|8|7.9|8|7.9|7.97|7.87|44
1690339500000|2023-07-26 02:45:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|45
1690339800000|2023-07-26 02:50:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|20
1690340100000|2023-07-26 02:55:00|8|7.9|8.02|7.92|8.02|7.92|7.98|7.88|41
1690340400000|2023-07-26 03:00:00|8.03|7.93|8.01|7.91|8.03|7.93|7.99|7.89|81
1690340700000|2023-07-26 03:05:00|8|7.9|8.03|7.93|8.03|7.93|7.99|7.89|58
1690341000000|2023-07-26 03:10:00|8.02|7.92|8.02|7.92|8.04|7.94|8.02|7.92|89
1690341300000|2023-07-26 03:15:00|8.03|7.93|8|7.9|8.04|7.94|8|7.9|40
1690341600000|2023-07-26 03:20:00|8.01|7.91|8.02|7.92|8.03|7.93|8|7.9|42
1690341900000|2023-07-26 03:25:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|21
1690342200000|2023-07-26 03:30:00|8.02|7.92|8.07|7.97|8.08|7.98|8.02|7.92|44
1690342500000|2023-07-26 03:35:00|8.06|7.96|8.07|7.97|8.08|7.98|8.05|7.95|36
1690342800000|2023-07-26 03:40:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|57
1690343100000|2023-07-26 03:45:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|47
1690343400000|2023-07-26 03:50:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|9
1690343700000|2023-07-26 03:55:00|8.07|7.97|8.08|7.98|8.09|7.99|8.06|7.96|42
1690344000000|2023-07-26 04:00:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|67
1690344300000|2023-07-26 04:05:00|8.06|7.96|8.04|7.94|8.07|7.97|8.04|7.94|109
1690344600000|2023-07-26 04:10:00|8.05|7.95|8.05|7.95|8.05|7.95|8.03|7.93|77
1690344900000|2023-07-26 04:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|9
1690345200000|2023-07-26 04:20:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|13
1690345500000|2023-07-26 04:25:00|8.04|7.94|8.02|7.92|8.05|7.95|8.02|7.92|11
1690345800000|2023-07-26 04:30:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|23
1690346100000|2023-07-26 04:35:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|22
1690346400000|2023-07-26 04:40:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|14
1690346700000|2023-07-26 04:45:00|8.06|7.96|8.07|7.97|8.07|7.97|8.04|7.94|18
1690347000000|2023-07-26 04:50:00|8.06|7.96|8.07|7.97|8.08|7.98|8.05|7.95|46
1690347300000|2023-07-26 04:55:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|44
1690347600000|2023-07-26 05:00:00|8.06|7.96|8.08|7.98|8.09|7.99|8.06|7.96|25
1690347900000|2023-07-26 05:05:00|8.07|7.97|8.1|8|8.1|8|8.07|7.97|38
1690348200000|2023-07-26 05:10:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|54
1690348500000|2023-07-26 05:15:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|25
1690348800000|2023-07-26 05:20:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|28
1690349100000|2023-07-26 05:25:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|20
1690349400000|2023-07-26 05:30:00|8.04|7.94|8.02|7.92|8.05|7.95|8|7.9|97
1690349700000|2023-07-26 05:35:00|8.01|7.91|8.03|7.93|8.03|7.93|8|7.9|49
1690350000000|2023-07-26 05:40:00|8.02|7.92|8.05|7.95|8.05|7.95|8.02|7.92|82
1690350300000|2023-07-26 05:45:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|19
1690350600000|2023-07-26 05:50:00|8.07|7.97|8.08|7.98|8.09|7.99|8.06|7.96|42
1690350900000|2023-07-26 05:55:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|26
1690351200000|2023-07-26 06:00:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|23
1690351500000|2023-07-26 06:05:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|12
1690351800000|2023-07-26 06:10:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|33
1690352100000|2023-07-26 06:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|11
1690352400000|2023-07-26 06:20:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|8
1690352700000|2023-07-26 06:25:00|8.06|7.96|8.03|7.93|8.06|7.96|8.03|7.93|8
1690353000000|2023-07-26 06:30:00|8.04|7.94|8.06|7.96|8.06|7.96|8.03|7.93|29
1690353300000|2023-07-26 06:35:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|2
1690353600000|2023-07-26 06:40:00|8.09|7.99|8.06|7.96|8.09|7.99|8.05|7.95|54
1690353900000|2023-07-26 06:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|55
1690354200000|2023-07-26 06:50:00|8.06|7.96|8.04|7.94|8.07|7.97|8.04|7.94|33
1690354500000|2023-07-26 06:55:00|8.05|7.95|8.09|7.99|8.09|7.99|8.04|7.94|51
1690354800000|2023-07-26 07:00:00|8.1|8|8.08|7.98|8.1|8|8.07|7.97|33
1690355100000|2023-07-26 07:05:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|9
1690355400000|2023-07-26 07:10:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|12
1690355700000|2023-07-26 07:15:00|8.08|7.98|8.08|7.98|8.1|8|8.08|7.98|25
1690356000000|2023-07-26 07:20:00|8.09|7.99|8.17|8.07|8.18|8.08|8.08|7.98|33
1690356300000|2023-07-26 07:25:00|8.16|8.06|8.15|8.05|8.17|8.07|8.13|8.03|106
1690356600000|2023-07-26 07:30:00|8.14|8.04|8.16|8.06|8.17|8.07|8.14|8.04|99
1690356900000|2023-07-26 07:35:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|76
1690357200000|2023-07-26 07:40:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|18
1690357500000|2023-07-26 07:45:00|8.13|8.03|8.12|8.02|8.14|8.04|8.12|8.02|52
1690357800000|2023-07-26 07:50:00|8.11|8.01|8.11|8.01|8.12|8.02|8.09|7.99|59
1690358100000|2023-07-26 07:55:00|8.1|8|8.09|7.99|8.12|8.02|8.08|7.98|28
1690358400000|2023-07-26 08:00:00|8.08|7.98|8.07|7.97|8.1|8|8.07|7.97|38
1690358700000|2023-07-26 08:05:00|8.08|7.98|8.11|8.01|8.11|8.01|8.07|7.97|26
1690359000000|2023-07-26 08:10:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|11
1690359300000|2023-07-26 08:15:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|17
1690359900000|2023-07-26 08:25:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|14
1690360200000|2023-07-26 08:30:00|8.06|7.96|8.04|7.94|8.07|7.97|8.02|7.92|43
1690360500000|2023-07-26 08:35:00|8.03|7.93|8.06|7.96|8.06|7.96|8.03|7.93|20
1690360800000|2023-07-26 08:40:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|22
1690361100000|2023-07-26 08:45:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|8
1690361400000|2023-07-26 08:50:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|11
1690361700000|2023-07-26 08:55:00|8.06|7.96|8.04|7.94|8.07|7.97|8.04|7.94|49
1690362000000|2023-07-26 09:00:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|36
1690362300000|2023-07-26 09:05:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|12
1690362600000|2023-07-26 09:10:00|8.07|7.97|8.03|7.93|8.07|7.97|8.03|7.93|29
1690362900000|2023-07-26 09:15:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|16
1690363200000|2023-07-26 09:20:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|31
1690363500000|2023-07-26 09:25:00|8.05|7.95|7.96|7.86|8.05|7.95|7.93|7.83|82
1690363800000|2023-07-26 09:30:00|7.97|7.87|7.97|7.87|7.97|7.87|7.93|7.83|156
1690364100000|2023-07-26 09:35:00|7.96|7.86|7.95|7.85|7.97|7.87|7.94|7.84|74
1690364400000|2023-07-26 09:40:00|7.94|7.84|7.92|7.82|7.95|7.85|7.91|7.81|121
1690364700000|2023-07-26 09:45:00|7.91|7.81|7.93|7.83|7.94|7.84|7.91|7.81|109
1690365000000|2023-07-26 09:50:00|7.94|7.84|7.96|7.86|7.96|7.86|7.92|7.82|75
1690365300000|2023-07-26 09:55:00|7.95|7.85|7.94|7.84|7.96|7.86|7.92|7.82|114
1690365600000|2023-07-26 10:00:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|59
1690365900000|2023-07-26 10:05:00|7.94|7.84|7.88|7.78|7.95|7.85|7.88|7.78|147
1690366200000|2023-07-26 10:10:00|7.89|7.79|7.91|7.81|7.92|7.82|7.88|7.78|179
1690366500000|2023-07-26 10:15:00|7.9|7.8|7.88|7.78|7.91|7.81|7.88|7.78|109
1690366800000|2023-07-26 10:20:00|7.89|7.79|7.92|7.82|7.92|7.82|7.87|7.77|62
1690367100000|2023-07-26 10:25:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|87
1690367400000|2023-07-26 10:30:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|77
1690367700000|2023-07-26 10:35:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|67
1690368000000|2023-07-26 10:40:00|7.94|7.84|7.91|7.81|7.94|7.84|7.9|7.8|116
1690368300000|2023-07-26 10:45:00|7.9|7.8|7.9|7.8|7.92|7.82|7.89|7.79|107
1690368600000|2023-07-26 10:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|100
1690368900000|2023-07-26 10:55:00|7.89|7.79|7.9|7.8|7.91|7.81|7.89|7.79|134
1690369200000|2023-07-26 11:00:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|100
1690369500000|2023-07-26 11:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|115
1690369800000|2023-07-26 11:10:00|7.92|7.82|7.91|7.81|7.93|7.83|7.9|7.8|46
1690370100000|2023-07-26 11:15:00|7.92|7.82|7.93|7.83|7.94|7.84|7.91|7.81|112
1690370400000|2023-07-26 11:20:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|26
1690370700000|2023-07-26 11:25:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1690371000000|2023-07-26 11:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.91|7.81|82
1690371300000|2023-07-26 11:35:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|49
1690371600000|2023-07-26 11:40:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|44
1690371900000|2023-07-26 11:45:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|28
1690372200000|2023-07-26 11:50:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|35
1690372500000|2023-07-26 11:55:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|25
1690372800000|2023-07-26 12:00:00|7.94|7.84|7.92|7.82|7.94|7.84|7.9|7.8|81
1690373100000|2023-07-26 12:05:00|7.91|7.81|7.93|7.83|7.94|7.84|7.91|7.81|109
1690373400000|2023-07-26 12:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|50
1690373700000|2023-07-26 12:15:00|7.94|7.84|7.96|7.86|7.97|7.87|7.93|7.83|91
1690374000000|2023-07-26 12:20:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|77
1690374300000|2023-07-26 12:25:00|7.96|7.86|7.96|7.86|7.98|7.88|7.96|7.86|21
1690374600000|2023-07-26 12:30:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|43
1690374900000|2023-07-26 12:35:00|7.96|7.86|7.96|7.86|7.98|7.88|7.96|7.86|51
1690375200000|2023-07-26 12:40:00|7.97|7.87|7.94|7.84|7.97|7.87|7.94|7.84|40
1690375500000|2023-07-26 12:45:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|47
1690375800000|2023-07-26 12:50:00|7.94|7.84|7.96|7.86|7.97|7.87|7.94|7.84|55
1690376100000|2023-07-26 12:55:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|15
1690376400000|2023-07-26 13:00:00|7.96|7.86|7.98|7.88|7.98|7.88|7.96|7.86|31
1690376700000|2023-07-26 13:05:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|27
1690377000000|2023-07-26 13:10:00|7.98|7.88|7.99|7.89|8.01|7.91|7.98|7.88|60
1690377300000|2023-07-26 13:15:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|49
1690377600000|2023-07-26 13:20:00|7.97|7.87|7.96|7.86|7.98|7.88|7.95|7.85|46
1690377900000|2023-07-26 13:25:00|7.95|7.85|7.91|7.81|7.96|7.86|7.91|7.81|53
1690378200000|2023-07-26 13:30:00|7.92|7.82|7.89|7.79|7.93|7.83|7.88|7.78|80
1690378500000|2023-07-26 13:35:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|80
1690378800000|2023-07-26 13:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|28
1690379100000|2023-07-26 13:45:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|44
1690379400000|2023-07-26 13:50:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|24
1690379700000|2023-07-26 13:55:00|7.92|7.82|7.92|7.82|7.93|7.83|7.9|7.8|59
1690380000000|2023-07-26 14:00:00|7.93|7.83|7.9|7.8|7.96|7.86|7.89|7.79|102
1690380300000|2023-07-26 14:05:00|7.91|7.81|7.9|7.8|7.92|7.82|7.89|7.79|98
1690380600000|2023-07-26 14:10:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|75
1690380900000|2023-07-26 14:15:00|7.9|7.8|7.93|7.83|7.94|7.84|7.9|7.8|82
1690381200000|2023-07-26 14:20:00|7.94|7.84|7.94|7.84|7.95|7.85|7.91|7.81|121
1690381500000|2023-07-26 14:25:00|7.95|7.85|7.95|7.85|7.95|7.85|7.93|7.83|27
1690381800000|2023-07-26 14:30:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1690382100000|2023-07-26 14:35:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|34
1690382400000|2023-07-26 14:40:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|23
1690382700000|2023-07-26 14:45:00|7.95|7.85|7.95|7.85|7.97|7.87|7.95|7.85|17
1690383000000|2023-07-26 14:50:00|7.96|7.86|7.95|7.85|7.98|7.88|7.95|7.85|32
1690383300000|2023-07-26 14:55:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|14
1690383600000|2023-07-26 15:00:00|7.96|7.86|7.98|7.88|7.98|7.88|7.95|7.85|9
1690383900000|2023-07-26 15:05:00|7.99|7.89|7.97|7.87|7.99|7.89|7.96|7.86|25
1690384200000|2023-07-26 15:10:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|4
1690384500000|2023-07-26 15:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|28
1690384800000|2023-07-26 15:20:00|7.98|7.88|7.94|7.84|7.98|7.88|7.93|7.83|43
1690385100000|2023-07-26 15:25:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|26
1690385400000|2023-07-26 15:30:00|7.93|7.83|7.96|7.86|7.96|7.86|7.93|7.83|24
1690385700000|2023-07-26 15:35:00|7.95|7.85|7.94|7.84|7.97|7.87|7.94|7.84|16
1690386000000|2023-07-26 15:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|20
1690386300000|2023-07-26 15:45:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|6
1690386600000|2023-07-26 15:50:00|7.93|7.83|7.91|7.81|7.94|7.84|7.91|7.81|17
1690386900000|2023-07-26 15:55:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|28
1690387200000|2023-07-26 16:00:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|11
1690387500000|2023-07-26 16:05:00|7.91|7.81|7.95|7.85|7.95|7.85|7.91|7.81|21
1690387800000|2023-07-26 16:10:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|5
1690388100000|2023-07-26 16:15:00|7.95|7.85|7.96|7.86|7.98|7.88|7.95|7.85|40
1690388400000|2023-07-26 16:20:00|7.97|7.87|7.92|7.82|7.97|7.87|7.91|7.81|36
1690388700000|2023-07-26 16:25:00|7.91|7.81|7.9|7.8|7.93|7.83|7.9|7.8|78
1690389000000|2023-07-26 16:30:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|8
1690389300000|2023-07-26 16:35:00|7.93|7.83|7.91|7.81|7.94|7.84|7.91|7.81|27
1690389600000|2023-07-26 16:40:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|25
1690389900000|2023-07-26 16:45:00|7.89|7.79|7.88|7.78|7.9|7.8|7.87|7.77|80
1690390200000|2023-07-26 16:50:00|7.89|7.79|7.88|7.78|7.9|7.8|7.87|7.77|60
1690390500000|2023-07-26 16:55:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|22
1690390800000|2023-07-26 17:00:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|17
1690391100000|2023-07-26 17:05:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|40
1690391400000|2023-07-26 17:10:00|7.88|7.78|7.81|7.71|7.89|7.79|7.77|7.67|215
1690391700000|2023-07-26 17:15:00|7.82|7.72|7.83|7.73|7.83|7.73|7.79|7.69|152
1690392000000|2023-07-26 17:20:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|36
1690392300000|2023-07-26 17:25:00|7.84|7.74|7.81|7.71|7.84|7.74|7.8|7.7|98
1690392600000|2023-07-26 17:30:00|7.8|7.7|7.82|7.72|7.83|7.73|7.8|7.7|163
1690392900000|2023-07-26 17:35:00|7.83|7.73|7.82|7.72|7.83|7.73|7.81|7.71|22
1690393200000|2023-07-26 17:40:00|7.81|7.71|7.83|7.73|7.83|7.73|7.8|7.7|29
1690393500000|2023-07-26 17:45:00|7.84|7.74|7.85|7.75|7.86|7.76|7.83|7.73|54
1690393800000|2023-07-26 17:50:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|47
1690394100000|2023-07-26 17:55:00|7.85|7.75|7.82|7.72|7.85|7.75|7.8|7.7|72
1690394400000|2023-07-26 18:00:00|7.83|7.73|7.93|7.83|7.94|7.84|7.81|7.71|185
1690394700000|2023-07-26 18:05:00|7.92|7.82|7.97|7.87|7.98|7.88|7.92|7.82|132
1690395000000|2023-07-26 18:10:00|7.98|7.88|8|7.9|8.04|7.94|7.97|7.87|139
1690395300000|2023-07-26 18:15:00|7.99|7.89|7.96|7.86|8|7.9|7.95|7.85|134
1690395600000|2023-07-26 18:20:00|7.95|7.85|7.97|7.87|7.98|7.88|7.95|7.85|101
1690395900000|2023-07-26 18:25:00|7.96|7.86|7.94|7.84|7.97|7.87|7.91|7.81|71
1690396200000|2023-07-26 18:30:00|7.93|7.83|7.9|7.8|7.97|7.87|7.88|7.78|164
1690396500000|2023-07-26 18:35:00|7.91|7.81|7.98|7.88|7.98|7.88|7.9|7.8|174
1690396800000|2023-07-26 18:40:00|7.97|7.87|7.97|7.87|8.01|7.91|7.96|7.86|163
1690397100000|2023-07-26 18:45:00|7.98|7.88|7.93|7.83|7.99|7.89|7.92|7.82|134
1690397400000|2023-07-26 18:50:00|7.92|7.82|7.92|7.82|7.93|7.83|7.9|7.8|65
1690397700000|2023-07-26 18:55:00|7.91|7.81|7.9|7.8|7.92|7.82|7.88|7.78|72
1690398000000|2023-07-26 19:00:00|7.89|7.79|7.85|7.75|7.91|7.81|7.82|7.72|89
1690398300000|2023-07-26 19:05:00|7.84|7.74|7.74|7.64|7.86|7.76|7.73|7.63|153
1690398600000|2023-07-26 19:10:00|7.73|7.63|7.79|7.69|7.79|7.69|7.7|7.6|141
1690398900000|2023-07-26 19:15:00|7.78|7.68|7.77|7.67|7.78|7.68|7.75|7.65|112
1690399200000|2023-07-26 19:20:00|7.78|7.68|7.81|7.71|7.82|7.72|7.77|7.67|92
1690399500000|2023-07-26 19:25:00|7.8|7.7|7.84|7.74|7.85|7.75|7.8|7.7|104
1690399800000|2023-07-26 19:30:00|7.85|7.75|7.83|7.73|7.85|7.75|7.82|7.72|59
1690400100000|2023-07-26 19:35:00|7.84|7.74|7.85|7.75|7.86|7.76|7.83|7.73|48
1690400400000|2023-07-26 19:40:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|37
1690400700000|2023-07-26 19:45:00|7.87|7.77|7.87|7.77|7.88|7.78|7.85|7.75|43
1690401000000|2023-07-26 19:50:00|7.86|7.76|7.88|7.78|7.89|7.79|7.86|7.76|85
1690401300000|2023-07-26 19:55:00|7.89|7.79|7.91|7.81|7.92|7.82|7.88|7.78|75
1690401600000|2023-07-26 20:00:00|7.92|7.82|7.9|7.8|7.93|7.83|7.89|7.79|77
1690401900000|2023-07-26 20:05:00|7.89|7.79|7.92|7.82|7.94|7.84|7.89|7.79|88
1690402200000|2023-07-26 20:10:00|7.91|7.81|7.95|7.85|7.96|7.86|7.91|7.81|49
1690402500000|2023-07-26 20:15:00|7.96|7.86|7.98|7.88|7.99|7.89|7.95|7.85|87
1690402800000|2023-07-26 20:20:00|7.97|7.87|7.95|7.85|7.98|7.88|7.95|7.85|39
1690403100000|2023-07-26 20:25:00|7.94|7.84|7.93|7.83|7.95|7.85|7.93|7.83|96
1690403400000|2023-07-26 20:30:00|7.94|7.84|7.95|7.85|7.97|7.87|7.93|7.83|58
1690403700000|2023-07-26 20:35:00|7.94|7.84|7.95|7.85|7.96|7.86|7.93|7.83|66
1690404000000|2023-07-26 20:40:00|7.94|7.84|7.94|7.84|7.98|7.88|7.93|7.83|61
1690404300000|2023-07-26 20:45:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|40
1690404600000|2023-07-26 20:50:00|7.93|7.83|7.92|7.82|7.94|7.84|7.91|7.81|70
1690404900000|2023-07-26 20:55:00|7.93|7.83|7.92|7.82|7.94|7.84|7.91|7.81|46
1690405200000|2023-07-26 21:00:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|40
1690405500000|2023-07-26 21:05:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|40
1690405800000|2023-07-26 21:10:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|8
1690406100000|2023-07-26 21:15:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|2
1690406400000|2023-07-26 21:20:00|7.95|7.85|7.94|7.84|7.96|7.86|7.92|7.82|22
1690406700000|2023-07-26 21:25:00|7.93|7.83|7.91|7.81|7.94|7.84|7.9|7.8|19
1690407000000|2023-07-26 21:30:00|7.9|7.8|7.9|7.8|7.92|7.82|7.9|7.8|11
1690407300000|2023-07-26 21:35:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|8
1690407600000|2023-07-26 21:40:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|15
1690407900000|2023-07-26 21:45:00|7.88|7.78|7.9|7.8|7.9|7.8|7.87|7.77|31
1690408200000|2023-07-26 21:50:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|6
1690408500000|2023-07-26 21:55:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|22
1690408800000|2023-07-26 22:00:00|7.91|7.81|7.92|7.82|7.93|7.83|7.9|7.8|58
1690409100000|2023-07-26 22:05:00|7.91|7.81|7.89|7.79|7.93|7.83|7.89|7.79|79
1690409400000|2023-07-26 22:10:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|16
1690409700000|2023-07-26 22:15:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|21
1690410000000|2023-07-26 22:20:00|7.89|7.79|7.87|7.77|7.89|7.79|7.86|7.76|31
1690410300000|2023-07-26 22:25:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|7
1690410600000|2023-07-26 22:30:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|68
1690410900000|2023-07-26 22:35:00|7.85|7.75|7.83|7.73|7.86|7.76|7.81|7.71|41
1690411200000|2023-07-26 22:40:00|7.84|7.74|7.85|7.75|7.86|7.76|7.83|7.73|68
1690411500000|2023-07-26 22:45:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|113
1690411800000|2023-07-26 22:50:00|7.87|7.77|7.86|7.76|7.88|7.78|7.85|7.75|42
1690412100000|2023-07-26 22:55:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|52
1690412400000|2023-07-26 23:00:00|7.87|7.77|7.85|7.75|7.87|7.77|7.84|7.74|39
1690412700000|2023-07-26 23:05:00|7.84|7.74|7.9|7.8|7.91|7.81|7.84|7.74|53
1690413000000|2023-07-26 23:10:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|55
1690413300000|2023-07-26 23:15:00|7.9|7.8|7.87|7.77|7.9|7.8|7.86|7.76|18
1690413600000|2023-07-26 23:20:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|23
1690413900000|2023-07-26 23:25:00|7.85|7.75|7.87|7.77|7.88|7.78|7.85|7.75|33
1690414200000|2023-07-26 23:30:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|19
1690414500000|2023-07-26 23:35:00|7.85|7.75|7.85|7.75|7.87|7.77|7.85|7.75|51
1690414800000|2023-07-26 23:40:00|7.86|7.76|7.82|7.72|7.86|7.76|7.82|7.72|41
1690415100000|2023-07-26 23:45:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|66
1690415400000|2023-07-26 23:50:00|7.83|7.73|7.84|7.74|7.85|7.75|7.83|7.73|34
1690415700000|2023-07-26 23:55:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1690416000000|2023-07-27 00:00:00|7.84|7.74|7.83|7.73|7.85|7.75|7.81|7.71|28
1690416300000|2023-07-27 00:05:00|7.82|7.72|7.79|7.69|7.83|7.73|7.79|7.69|26
1690416600000|2023-07-27 00:10:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|3
1690416900000|2023-07-27 00:15:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|16
1690417200000|2023-07-27 00:20:00|7.81|7.71|7.82|7.72|7.83|7.73|7.8|7.7|26
1690417500000|2023-07-27 00:25:00|7.83|7.73|7.8|7.7|7.83|7.73|7.79|7.69|24
1690417800000|2023-07-27 00:30:00|7.81|7.71|7.78|7.68|7.82|7.72|7.78|7.68|36
1690418100000|2023-07-27 00:35:00|7.77|7.67|7.77|7.67|7.79|7.69|7.77|7.67|93
1690418400000|2023-07-27 00:40:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|80
1690418700000|2023-07-27 00:45:00|7.76|7.66|7.75|7.65|7.77|7.67|7.72|7.62|86
1690419000000|2023-07-27 00:50:00|7.74|7.64|7.76|7.66|7.77|7.67|7.74|7.64|17
1690419300000|2023-07-27 00:55:00|7.77|7.67|7.77|7.67|7.78|7.68|7.75|7.65|125
1690419600000|2023-07-27 01:00:00|7.78|7.68|7.77|7.67|7.78|7.68|7.75|7.65|22
1690419900000|2023-07-27 01:05:00|7.76|7.66|7.76|7.66|7.78|7.68|7.76|7.66|25
1690420200000|2023-07-27 01:10:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|44
1690420500000|2023-07-27 01:15:00|7.77|7.67|7.79|7.69|7.8|7.7|7.76|7.66|49
1690420800000|2023-07-27 01:20:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|3
1690421100000|2023-07-27 01:25:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|17
1690421400000|2023-07-27 01:30:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|32
1690421700000|2023-07-27 01:35:00|7.8|7.7|7.82|7.72|7.83|7.73|7.8|7.7|17
1690422000000|2023-07-27 01:40:00|7.81|7.71|7.83|7.73|7.83|7.73|7.81|7.71|45
1690422300000|2023-07-27 01:45:00|7.82|7.72|7.84|7.74|7.84|7.74|7.82|7.72|59
1690422600000|2023-07-27 01:50:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|21
1690422900000|2023-07-27 01:55:00|7.82|7.72|7.84|7.74|7.84|7.74|7.82|7.72|7
1690423200000|2023-07-27 02:00:00|7.85|7.75|7.83|7.73|7.85|7.75|7.83|7.73|13
1690423500000|2023-07-27 02:05:00|7.82|7.72|7.82|7.72|7.82|7.72|7.82|7.72|1
1690423800000|2023-07-27 02:10:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|20
1690424100000|2023-07-27 02:15:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|8
1690424400000|2023-07-27 02:20:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|2
1690424700000|2023-07-27 02:25:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|33
1690425000000|2023-07-27 02:30:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|19
1690425300000|2023-07-27 02:35:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|28
1690425600000|2023-07-27 02:40:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|11
1690425900000|2023-07-27 02:45:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|23
1690426200000|2023-07-27 02:50:00|7.89|7.79|7.89|7.79|7.89|7.79|7.87|7.77|27
1690426500000|2023-07-27 02:55:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|17
1690426800000|2023-07-27 03:00:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|11
1690427100000|2023-07-27 03:05:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|12
1690427700000|2023-07-27 03:15:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|68
1690428300000|2023-07-27 03:25:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|15
1690428600000|2023-07-27 03:30:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|16
1690428900000|2023-07-27 03:35:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|31
1690429200000|2023-07-27 03:40:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|19
1690429500000|2023-07-27 03:45:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|5
1690429800000|2023-07-27 03:50:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|20
1690430100000|2023-07-27 03:55:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|45
1690430400000|2023-07-27 04:00:00|7.87|7.77|7.89|7.79|7.89|7.79|7.87|7.77|13
1690430700000|2023-07-27 04:05:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|7
1690431000000|2023-07-27 04:10:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|24
1690431300000|2023-07-27 04:15:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|12
1690431600000|2023-07-27 04:20:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|17
1690431900000|2023-07-27 04:25:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|12
1690432200000|2023-07-27 04:30:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|18
1690432500000|2023-07-27 04:35:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|12
1690432800000|2023-07-27 04:40:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|2
1690433100000|2023-07-27 04:45:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|19
1690433400000|2023-07-27 04:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|68
1690433700000|2023-07-27 04:55:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|31
1690434000000|2023-07-27 05:00:00|7.92|7.82|7.93|7.83|7.95|7.85|7.92|7.82|30
1690434300000|2023-07-27 05:05:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|20
1690434600000|2023-07-27 05:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|12
1690434900000|2023-07-27 05:15:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|35
1690435200000|2023-07-27 05:20:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|20
1690435500000|2023-07-27 05:25:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|15
1690435800000|2023-07-27 05:30:00|7.94|7.84|7.91|7.81|7.94|7.84|7.9|7.8|18
1690436100000|2023-07-27 05:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|3
1690436400000|2023-07-27 05:40:00|7.89|7.79|7.9|7.8|7.91|7.81|7.89|7.79|12
1690436700000|2023-07-27 05:45:00|7.91|7.81|7.92|7.82|7.93|7.83|7.9|7.8|34
1690437000000|2023-07-27 05:50:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|25
1690437300000|2023-07-27 05:55:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|20
1690437600000|2023-07-27 06:00:00|7.92|7.82|7.93|7.83|7.94|7.84|7.91|7.81|14
1690437900000|2023-07-27 06:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|29
1690438200000|2023-07-27 06:10:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|8
1690438500000|2023-07-27 06:15:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|7
1690438800000|2023-07-27 06:20:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|12
1690439100000|2023-07-27 06:25:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|22
1690439400000|2023-07-27 06:30:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|10
1690439700000|2023-07-27 06:35:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|6
1690440000000|2023-07-27 06:40:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|4
1690440300000|2023-07-27 06:45:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|8
1690440600000|2023-07-27 06:50:00|7.88|7.78|7.88|7.78|7.9|7.8|7.88|7.78|41
1690440900000|2023-07-27 06:55:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|50
1690441200000|2023-07-27 07:00:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|17
1690441500000|2023-07-27 07:05:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|17
1690441800000|2023-07-27 07:10:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|2
1690442100000|2023-07-27 07:15:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|5
1690442400000|2023-07-27 07:20:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|14
1690442700000|2023-07-27 07:25:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|5
1690443000000|2023-07-27 07:30:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|12
1690443300000|2023-07-27 07:35:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|10
1690443600000|2023-07-27 07:40:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|11
1690443900000|2023-07-27 07:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|3
1690444200000|2023-07-27 07:50:00|7.91|7.81|7.93|7.83|7.93|7.83|7.88|7.78|33
1690444500000|2023-07-27 07:55:00|7.94|7.84|7.93|7.83|7.97|7.87|7.91|7.81|49
1690444800000|2023-07-27 08:00:00|7.94|7.84|7.91|7.81|7.94|7.84|7.9|7.8|60
1690445100000|2023-07-27 08:05:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1690445400000|2023-07-27 08:10:00|7.91|7.81|7.95|7.85|7.97|7.87|7.9|7.8|77
1690445700000|2023-07-27 08:15:00|7.94|7.84|7.96|7.86|7.96|7.86|7.94|7.84|55
1690446000000|2023-07-27 08:20:00|7.95|7.85|7.96|7.86|7.96|7.86|7.94|7.84|54
1690446300000|2023-07-27 08:25:00|7.95|7.85|7.96|7.86|7.97|7.87|7.95|7.85|44
1690446600000|2023-07-27 08:30:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|33
1690446900000|2023-07-27 08:35:00|7.94|7.84|7.96|7.86|7.96|7.86|7.94|7.84|21
1690447200000|2023-07-27 08:40:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|45
1690447500000|2023-07-27 08:45:00|7.96|7.86|7.94|7.84|7.96|7.86|7.94|7.84|11
1690447800000|2023-07-27 08:50:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|40
1690448100000|2023-07-27 08:55:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|21
1690448400000|2023-07-27 09:00:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|13
1690448700000|2023-07-27 09:05:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|3
1690449000000|2023-07-27 09:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1690449300000|2023-07-27 09:15:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|16
1690449600000|2023-07-27 09:20:00|7.94|7.84|7.96|7.86|7.96|7.86|7.94|7.84|25
1690449900000|2023-07-27 09:25:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|29
1690450200000|2023-07-27 09:30:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|9
1690450500000|2023-07-27 09:35:00|7.97|7.87|7.99|7.89|8.01|7.91|7.97|7.87|9
1690450800000|2023-07-27 09:40:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|20
1690451100000|2023-07-27 09:45:00|8|7.9|8.02|7.92|8.03|7.93|7.99|7.89|45
1690451400000|2023-07-27 09:50:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|32
1690451700000|2023-07-27 09:55:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|57
1690452000000|2023-07-27 10:00:00|8.02|7.92|8|7.9|8.02|7.92|7.98|7.88|17
1690452300000|2023-07-27 10:05:00|7.99|7.89|8|7.9|8.02|7.92|7.99|7.89|46
1690452600000|2023-07-27 10:10:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|4
1690452900000|2023-07-27 10:15:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|12
1690453200000|2023-07-27 10:20:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|12
1690453500000|2023-07-27 10:25:00|7.97|7.87|8|7.9|8|7.9|7.97|7.87|10
1690453800000|2023-07-27 10:30:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|12
1690454100000|2023-07-27 10:35:00|7.99|7.89|8.01|7.91|8.02|7.92|7.99|7.89|21
1690454400000|2023-07-27 10:40:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|6
1690454700000|2023-07-27 10:45:00|8|7.9|7.99|7.89|8.01|7.91|7.98|7.88|34
1690455000000|2023-07-27 10:50:00|7.98|7.88|7.97|7.87|7.99|7.89|7.96|7.86|16
1690455300000|2023-07-27 10:55:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|48
1690455600000|2023-07-27 11:00:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|6
1690455900000|2023-07-27 11:05:00|7.98|7.88|8|7.9|8|7.9|7.97|7.87|59
1690456200000|2023-07-27 11:10:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|34
1690456500000|2023-07-27 11:15:00|7.99|7.89|8.01|7.91|8.02|7.92|7.99|7.89|41
1690456800000|2023-07-27 11:20:00|8.02|7.92|8.03|7.93|8.04|7.94|8.01|7.91|126
1690457100000|2023-07-27 11:25:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|13
1690457400000|2023-07-27 11:30:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|77
1690457700000|2023-07-27 11:35:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|46
1690458000000|2023-07-27 11:40:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1690458300000|2023-07-27 11:45:00|7.99|7.89|8.03|7.93|8.03|7.93|7.99|7.89|29
1690458600000|2023-07-27 11:50:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|20
1690458900000|2023-07-27 11:55:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|10
1690459200000|2023-07-27 12:00:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|43
1690459500000|2023-07-27 12:05:00|8.01|7.91|8.03|7.93|8.03|7.93|8|7.9|37
1690459800000|2023-07-27 12:10:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|50
1690460100000|2023-07-27 12:15:00|8.04|7.94|8.01|7.91|8.05|7.95|7.99|7.89|37
1690460400000|2023-07-27 12:20:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|28
1690460700000|2023-07-27 12:25:00|8|7.9|7.99|7.89|8|7.9|7.97|7.87|22
1690461000000|2023-07-27 12:30:00|7.98|7.88|7.99|7.89|8|7.9|7.97|7.87|54
1690461300000|2023-07-27 12:35:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|10
1690461600000|2023-07-27 12:40:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|23
1690461900000|2023-07-27 12:45:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|16
1690462200000|2023-07-27 12:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.97|7.87|9
1690462500000|2023-07-27 12:55:00|8|7.9|8|7.9|8|7.9|7.99|7.89|23
1690462800000|2023-07-27 13:00:00|7.99|7.89|8.02|7.92|8.02|7.92|7.99|7.89|6
1690463100000|2023-07-27 13:05:00|8.03|7.93|8.02|7.92|8.03|7.93|8|7.9|14
1690463400000|2023-07-27 13:10:00|8.01|7.91|7.99|7.89|8.02|7.92|7.98|7.88|55
1690463700000|2023-07-27 13:15:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|35
1690464000000|2023-07-27 13:20:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|12
1690464300000|2023-07-27 13:25:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|16
1690464600000|2023-07-27 13:30:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|15
1690464900000|2023-07-27 13:35:00|7.98|7.88|7.97|7.87|7.99|7.89|7.96|7.86|8
1690465200000|2023-07-27 13:40:00|7.96|7.86|7.94|7.84|7.97|7.87|7.93|7.83|101
1690465500000|2023-07-27 13:45:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|58
1690465800000|2023-07-27 13:50:00|7.95|7.85|7.94|7.84|7.96|7.86|7.94|7.84|42
1690466100000|2023-07-27 13:55:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|26
1690466400000|2023-07-27 14:00:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|25
1690466700000|2023-07-27 14:05:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|52
1690467000000|2023-07-27 14:10:00|7.92|7.82|7.95|7.85|7.95|7.85|7.92|7.82|48
1690467300000|2023-07-27 14:15:00|7.94|7.84|7.96|7.86|7.96|7.86|7.94|7.84|33
1690467600000|2023-07-27 14:20:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|3
1690467900000|2023-07-27 14:25:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|50
1690468200000|2023-07-27 14:30:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|16
1690468500000|2023-07-27 14:35:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|51
1690468800000|2023-07-27 14:40:00|7.91|7.81|7.93|7.83|7.93|7.83|7.9|7.8|29
1690469100000|2023-07-27 14:45:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|34
1690469400000|2023-07-27 14:50:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|15
1690469700000|2023-07-27 14:55:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|33
1690470000000|2023-07-27 15:00:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|24
1690470300000|2023-07-27 15:05:00|7.94|7.84|7.92|7.82|7.94|7.84|7.91|7.81|41
1690470600000|2023-07-27 15:10:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|54
1690470900000|2023-07-27 15:15:00|7.91|7.81|7.92|7.82|7.93|7.83|7.9|7.8|54
1690471200000|2023-07-27 15:20:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|40
1690471500000|2023-07-27 15:25:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|12
1690471800000|2023-07-27 15:30:00|7.93|7.83|7.95|7.85|7.96|7.86|7.93|7.83|75
1690472100000|2023-07-27 15:35:00|7.96|7.86|7.94|7.84|7.96|7.86|7.94|7.84|15
1690472400000|2023-07-27 15:40:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|31
1690472700000|2023-07-27 15:45:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|73
1690473000000|2023-07-27 15:50:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|37
1690473300000|2023-07-27 15:55:00|7.94|7.84|7.93|7.83|7.95|7.85|7.92|7.82|42
1690473600000|2023-07-27 16:00:00|7.92|7.82|7.94|7.84|7.95|7.85|7.92|7.82|25
1690473900000|2023-07-27 16:05:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|25
1690474200000|2023-07-27 16:10:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|10
1690474500000|2023-07-27 16:15:00|7.94|7.84|7.93|7.83|7.95|7.85|7.93|7.83|30
1690474800000|2023-07-27 16:20:00|7.92|7.82|7.92|7.82|7.93|7.83|7.9|7.8|69
1690475100000|2023-07-27 16:25:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|15
1690475400000|2023-07-27 16:30:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|8
1690475700000|2023-07-27 16:35:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|17
1690476000000|2023-07-27 16:40:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|17
1690476300000|2023-07-27 16:45:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|9
1690476600000|2023-07-27 16:50:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|33
1690476900000|2023-07-27 16:55:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|25
1690477200000|2023-07-27 17:00:00|7.93|7.83|7.89|7.79|7.93|7.83|7.89|7.79|56
1690477500000|2023-07-27 17:05:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|41
1690477800000|2023-07-27 17:10:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|56
1690478100000|2023-07-27 17:15:00|7.87|7.77|7.87|7.77|7.89|7.79|7.86|7.76|75
1690478400000|2023-07-27 17:20:00|7.86|7.76|7.87|7.77|7.89|7.79|7.85|7.75|50
1690478700000|2023-07-27 17:25:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|16
1690479000000|2023-07-27 17:30:00|7.88|7.78|7.88|7.78|7.9|7.8|7.88|7.78|33
1690479300000|2023-07-27 17:35:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1690479600000|2023-07-27 17:40:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|2
1690479900000|2023-07-27 17:45:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|7
1690480200000|2023-07-27 17:50:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|4
1690480500000|2023-07-27 17:55:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|15
1690480800000|2023-07-27 18:00:00|7.86|7.76|7.85|7.75|7.87|7.77|7.83|7.73|34
1690481100000|2023-07-27 18:05:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|10
1690481400000|2023-07-27 18:10:00|7.84|7.74|7.86|7.76|7.86|7.76|7.83|7.73|49
1690481700000|2023-07-27 18:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.83|7.73|29
1690482000000|2023-07-27 18:20:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|51
1690482300000|2023-07-27 18:25:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|19
1690482600000|2023-07-27 18:30:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|28
1690482900000|2023-07-27 18:35:00|7.82|7.72|7.78|7.68|7.83|7.73|7.78|7.68|77
1690483200000|2023-07-27 18:40:00|7.77|7.67|7.78|7.68|7.79|7.69|7.75|7.65|78
1690483500000|2023-07-27 18:45:00|7.77|7.67|7.79|7.69|7.8|7.7|7.77|7.67|83
1690483800000|2023-07-27 18:50:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|72
1690484100000|2023-07-27 18:55:00|7.78|7.68|7.76|7.66|7.78|7.68|7.75|7.65|27
1690484400000|2023-07-27 19:00:00|7.75|7.65|7.77|7.67|7.77|7.67|7.74|7.64|155
1690484700000|2023-07-27 19:05:00|7.76|7.66|7.8|7.7|7.8|7.7|7.76|7.66|51
1690485000000|2023-07-27 19:10:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|33
1690485300000|2023-07-27 19:15:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|41
1690485600000|2023-07-27 19:20:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|2
1690485900000|2023-07-27 19:25:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|9
1690486200000|2023-07-27 19:30:00|7.78|7.68|7.77|7.67|7.79|7.69|7.76|7.66|20
1690486500000|2023-07-27 19:35:00|7.76|7.66|7.75|7.65|7.77|7.67|7.72|7.62|40
1690486800000|2023-07-27 19:40:00|7.74|7.64|7.75|7.65|7.76|7.66|7.74|7.64|28
1690487100000|2023-07-27 19:45:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|54
1690487400000|2023-07-27 19:50:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|37
1690487700000|2023-07-27 19:55:00|7.77|7.67|7.79|7.69|7.79|7.69|7.77|7.67|37
1690488000000|2023-07-27 20:00:00|7.78|7.68|7.79|7.69|7.8|7.7|7.77|7.67|66
1690488300000|2023-07-27 20:05:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|32
1690488600000|2023-07-27 20:10:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|22
1690488900000|2023-07-27 20:15:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|52
1690489200000|2023-07-27 20:20:00|7.74|7.64|7.74|7.64|7.75|7.65|7.72|7.62|71
1690489500000|2023-07-27 20:25:00|7.75|7.65|7.74|7.64|7.75|7.65|7.72|7.62|24
1690489800000|2023-07-27 20:30:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|109
1690490100000|2023-07-27 20:35:00|7.72|7.62|7.74|7.64|7.75|7.65|7.72|7.62|29
1690490400000|2023-07-27 20:40:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|19
1690490700000|2023-07-27 20:45:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|37
1690491000000|2023-07-27 20:50:00|7.75|7.65|7.74|7.64|7.76|7.66|7.74|7.64|18
1690491300000|2023-07-27 20:55:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|15
1690491600000|2023-07-27 21:00:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|22
1690491900000|2023-07-27 21:05:00|7.76|7.66|7.78|7.68|7.78|7.68|7.76|7.66|29
1690492200000|2023-07-27 21:10:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|2
1690492500000|2023-07-27 21:15:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|16
1690492800000|2023-07-27 21:20:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|2
1690493100000|2023-07-27 21:25:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|15
1690493400000|2023-07-27 21:30:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|13
1690493700000|2023-07-27 21:35:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|21
1690494300000|2023-07-27 21:45:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|10
1690494600000|2023-07-27 21:50:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|8
1690494900000|2023-07-27 21:55:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|8
1690495200000|2023-07-27 22:00:00|7.8|7.7|7.81|7.71|7.81|7.71|7.79|7.69|26
1690495500000|2023-07-27 22:05:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|9
1690495800000|2023-07-27 22:10:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|6
1690496100000|2023-07-27 22:15:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|16
1690496400000|2023-07-27 22:20:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|47
1690497000000|2023-07-27 22:30:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|39
1690497600000|2023-07-27 22:40:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|4
1690497900000|2023-07-27 22:45:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|34
1690498200000|2023-07-27 22:50:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|12
1690498500000|2023-07-27 22:55:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|35
1690498800000|2023-07-27 23:00:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|47
1690499100000|2023-07-27 23:05:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|5
1690499400000|2023-07-27 23:10:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|28
1690499700000|2023-07-27 23:15:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|11
1690500000000|2023-07-27 23:20:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|2
1690500300000|2023-07-27 23:25:00|7.79|7.69|7.81|7.71|7.81|7.71|7.79|7.69|3
1690500600000|2023-07-27 23:30:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|12
1690500900000|2023-07-27 23:35:00|7.8|7.7|7.8|7.7|7.8|7.7|7.8|7.7|1
1690501200000|2023-07-27 23:40:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|28
1690501500000|2023-07-27 23:45:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|44
1690501800000|2023-07-27 23:50:00|7.81|7.71|7.81|7.71|7.81|7.71|7.81|7.71|1
1690502100000|2023-07-27 23:55:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|2
1690502400000|2023-07-28 00:00:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|19
1690502700000|2023-07-28 00:05:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|26
1690503000000|2023-07-28 00:10:00|7.79|7.69|7.81|7.71|7.81|7.71|7.79|7.69|11
1690503300000|2023-07-28 00:15:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|31
1690503600000|2023-07-28 00:20:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|14
1690503900000|2023-07-28 00:25:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|11
1690504200000|2023-07-28 00:30:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|32
1690504500000|2023-07-28 00:35:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|4
1690504800000|2023-07-28 00:40:00|7.8|7.7|7.83|7.73|7.83|7.73|7.8|7.7|16
1690505100000|2023-07-28 00:45:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|14
1690505400000|2023-07-28 00:50:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|10
1690505700000|2023-07-28 00:55:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|6
1690506000000|2023-07-28 01:00:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|30
1690506300000|2023-07-28 01:05:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|12
1690506600000|2023-07-28 01:10:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|7
1690506900000|2023-07-28 01:15:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|13
1690507200000|2023-07-28 01:20:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|13
1690507500000|2023-07-28 01:25:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|13
1690507800000|2023-07-28 01:30:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|8
1690508100000|2023-07-28 01:35:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|13
1690508400000|2023-07-28 01:40:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|12
1690508700000|2023-07-28 01:45:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|10
1690509000000|2023-07-28 01:50:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|15
1690509300000|2023-07-28 01:55:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|9
1690509600000|2023-07-28 02:00:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|14
1690509900000|2023-07-28 02:05:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|12
1690510200000|2023-07-28 02:10:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|12
1690510500000|2023-07-28 02:15:00|7.77|7.67|7.76|7.66|7.78|7.68|7.75|7.65|18
1690511100000|2023-07-28 02:25:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|17
1690511400000|2023-07-28 02:30:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|17
1690511700000|2023-07-28 02:35:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|12
1690512000000|2023-07-28 02:40:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|11
1690512300000|2023-07-28 02:45:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1690512900000|2023-07-28 02:55:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|9
1690513200000|2023-07-28 03:00:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|15
1690513500000|2023-07-28 03:05:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|8
1690513800000|2023-07-28 03:10:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|12
1690514100000|2023-07-28 03:15:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|15
1690514400000|2023-07-28 03:20:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|5
1690514700000|2023-07-28 03:25:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|11
1690515000000|2023-07-28 03:30:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|13
1690515300000|2023-07-28 03:35:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|4
1690515600000|2023-07-28 03:40:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|2
1690515900000|2023-07-28 03:45:00|7.77|7.67|7.76|7.66|7.78|7.68|7.76|7.66|20
1690516200000|2023-07-28 03:50:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|23
1690516500000|2023-07-28 03:55:00|7.78|7.68|7.8|7.7|7.81|7.71|7.77|7.67|25
1690516800000|2023-07-28 04:00:00|7.79|7.69|7.78|7.68|7.8|7.7|7.78|7.68|6
1690517100000|2023-07-28 04:05:00|7.77|7.67|7.79|7.69|7.79|7.69|7.77|7.67|3
1690517400000|2023-07-28 04:10:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|7
1690517700000|2023-07-28 04:15:00|7.77|7.67|7.78|7.68|7.8|7.7|7.77|7.67|32
1690518000000|2023-07-28 04:20:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|13
1690518300000|2023-07-28 04:25:00|7.78|7.68|7.78|7.68|7.78|7.68|7.76|7.66|18
1690518600000|2023-07-28 04:30:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|3
1690518900000|2023-07-28 04:35:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|18
1690519200000|2023-07-28 04:40:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|15
1690519500000|2023-07-28 04:45:00|7.79|7.69|7.79|7.69|7.79|7.69|7.77|7.67|25
1690519800000|2023-07-28 04:50:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|14
1690520400000|2023-07-28 05:00:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|23
1690520700000|2023-07-28 05:05:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|13
1690521300000|2023-07-28 05:15:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|32
1690521600000|2023-07-28 05:20:00|7.78|7.68|7.76|7.66|7.78|7.68|7.76|7.66|7
1690521900000|2023-07-28 05:25:00|7.77|7.67|7.75|7.65|7.77|7.67|7.74|7.64|7
1690522200000|2023-07-28 05:30:00|7.76|7.66|7.73|7.63|7.76|7.66|7.73|7.63|34
1690522500000|2023-07-28 05:35:00|7.74|7.64|7.72|7.62|7.74|7.64|7.72|7.62|17
1690522800000|2023-07-28 05:40:00|7.73|7.63|7.67|7.57|7.73|7.63|7.66|7.56|54
1690523100000|2023-07-28 05:45:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|19
1690523400000|2023-07-28 05:50:00|7.69|7.59|7.68|7.58|7.69|7.59|7.66|7.56|22
1690523700000|2023-07-28 05:55:00|7.67|7.57|7.69|7.59|7.69|7.59|7.67|7.57|41
1690524000000|2023-07-28 06:00:00|7.68|7.58|7.66|7.56|7.68|7.58|7.66|7.56|49
1690524300000|2023-07-28 06:05:00|7.67|7.57|7.69|7.59|7.7|7.6|7.66|7.56|25
1690524600000|2023-07-28 06:10:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|7
1690524900000|2023-07-28 06:15:00|7.71|7.61|7.69|7.59|7.71|7.61|7.69|7.59|11
1690525200000|2023-07-28 06:20:00|7.68|7.58|7.69|7.59|7.7|7.6|7.68|7.58|20
1690525500000|2023-07-28 06:25:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|11
1690525800000|2023-07-28 06:30:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|2
1690526100000|2023-07-28 06:35:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|9
1690526400000|2023-07-28 06:40:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|3
1690526700000|2023-07-28 06:45:00|7.71|7.61|7.69|7.59|7.71|7.61|7.69|7.59|29
1690527000000|2023-07-28 06:50:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|4
1690527300000|2023-07-28 06:55:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|15
1690527600000|2023-07-28 07:00:00|7.69|7.59|7.7|7.6|7.71|7.61|7.69|7.59|14
1690527900000|2023-07-28 07:05:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|19
1690528200000|2023-07-28 07:10:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|8
1690528500000|2023-07-28 07:15:00|7.7|7.6|7.71|7.61|7.72|7.62|7.69|7.59|22
1690528800000|2023-07-28 07:20:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|58
1690529100000|2023-07-28 07:25:00|7.7|7.6|7.71|7.61|7.72|7.62|7.7|7.6|10
1690529400000|2023-07-28 07:30:00|7.72|7.62|7.7|7.6|7.72|7.62|7.7|7.6|25
1690529700000|2023-07-28 07:35:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|16
1690530000000|2023-07-28 07:40:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|24
1690530300000|2023-07-28 07:45:00|7.71|7.61|7.69|7.59|7.71|7.61|7.69|7.59|15
1690530600000|2023-07-28 07:50:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|10
1690530900000|2023-07-28 07:55:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|7
1690531200000|2023-07-28 08:00:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|6
1690531500000|2023-07-28 08:05:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|16
1690531800000|2023-07-28 08:10:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|37
1690532100000|2023-07-28 08:15:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|5
1690532400000|2023-07-28 08:20:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|7
1690532700000|2023-07-28 08:25:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|18
1690533000000|2023-07-28 08:30:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|17
1690533300000|2023-07-28 08:35:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|9
1690533600000|2023-07-28 08:40:00|7.7|7.6|7.69|7.59|7.71|7.61|7.69|7.59|22
1690533900000|2023-07-28 08:45:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|4
1690534200000|2023-07-28 08:50:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|4
1690534500000|2023-07-28 08:55:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|2
1690534800000|2023-07-28 09:00:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|7
1690535100000|2023-07-28 09:05:00|7.67|7.57|7.67|7.57|7.69|7.59|7.67|7.57|25
1690535400000|2023-07-28 09:10:00|7.68|7.58|7.69|7.59|7.69|7.59|7.67|7.57|14
1690535700000|2023-07-28 09:15:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|10
1690536000000|2023-07-28 09:20:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|9
1690536300000|2023-07-28 09:25:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|14
1690536600000|2023-07-28 09:30:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|11
1690536900000|2023-07-28 09:35:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|13
1690537200000|2023-07-28 09:40:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|4
1690537500000|2023-07-28 09:45:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|7
1690537800000|2023-07-28 09:50:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|9
1690538100000|2023-07-28 09:55:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|13
1690538400000|2023-07-28 10:00:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|6
1690538700000|2023-07-28 10:05:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|6
1690539000000|2023-07-28 10:10:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|5
1690539300000|2023-07-28 10:15:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|15
1690539600000|2023-07-28 10:20:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|3
1690539900000|2023-07-28 10:25:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|23
1690540200000|2023-07-28 10:30:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|15
1690540500000|2023-07-28 10:35:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|8
1690540800000|2023-07-28 10:40:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|16
1690541100000|2023-07-28 10:45:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|6
1690541400000|2023-07-28 10:50:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|45
1690541700000|2023-07-28 10:55:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|7
1690542300000|2023-07-28 11:05:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|17
1690543200000|2023-07-28 11:20:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|9
1690543500000|2023-07-28 11:25:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|18
1690543800000|2023-07-28 11:30:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|20
1690544100000|2023-07-28 11:35:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|15
1690544400000|2023-07-28 11:40:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|12
1690544700000|2023-07-28 11:45:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|9
1690545000000|2023-07-28 11:50:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|11
1690545600000|2023-07-28 12:00:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|19
1690545900000|2023-07-28 12:05:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|4
1690546200000|2023-07-28 12:10:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|6
1690546800000|2023-07-28 12:20:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|3
1690547100000|2023-07-28 12:25:00|7.72|7.62|7.73|7.63|7.73|7.63|7.71|7.61|18
1690547400000|2023-07-28 12:30:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|26
1690547700000|2023-07-28 12:35:00|7.74|7.64|7.72|7.62|7.74|7.64|7.72|7.62|13
1690548000000|2023-07-28 12:40:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|4
1690548300000|2023-07-28 12:45:00|7.73|7.63|7.73|7.63|7.73|7.63|7.73|7.63|1
1690548600000|2023-07-28 12:50:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|7
1690548900000|2023-07-28 12:55:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|29
1690549200000|2023-07-28 13:00:00|7.74|7.64|7.76|7.66|7.77|7.67|7.74|7.64|17
1690549500000|2023-07-28 13:05:00|7.75|7.65|7.77|7.67|7.78|7.68|7.75|7.65|13
1690549800000|2023-07-28 13:10:00|7.76|7.66|7.78|7.68|7.79|7.69|7.76|7.66|19
1690550100000|2023-07-28 13:15:00|7.77|7.67|7.8|7.7|7.8|7.7|7.77|7.67|48
1690550400000|2023-07-28 13:20:00|7.79|7.69|7.8|7.7|7.81|7.71|7.78|7.68|36
1690550700000|2023-07-28 13:25:00|7.81|7.71|7.78|7.68|7.81|7.71|7.78|7.68|20
1690551000000|2023-07-28 13:30:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|21
1690551300000|2023-07-28 13:35:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|31
1690551600000|2023-07-28 13:40:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|26
1690551900000|2023-07-28 13:45:00|7.77|7.67|7.75|7.65|7.77|7.67|7.75|7.65|49
1690552200000|2023-07-28 13:50:00|7.76|7.66|7.75|7.65|7.77|7.67|7.75|7.65|12
1690552500000|2023-07-28 13:55:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|18
1690552800000|2023-07-28 14:00:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|2
1690553100000|2023-07-28 14:05:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|7
1690553400000|2023-07-28 14:10:00|7.79|7.69|7.8|7.7|7.8|7.7|7.77|7.67|56
1690553700000|2023-07-28 14:15:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|8
1690554000000|2023-07-28 14:20:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|51
1690554300000|2023-07-28 14:25:00|7.8|7.7|7.82|7.72|7.83|7.73|7.8|7.7|35
1690554600000|2023-07-28 14:30:00|7.83|7.73|7.8|7.7|7.83|7.73|7.8|7.7|38
1690554900000|2023-07-28 14:35:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|13
1690555200000|2023-07-28 14:40:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|24
1690555500000|2023-07-28 14:45:00|7.8|7.7|7.8|7.7|7.8|7.7|7.78|7.68|15
1690555800000|2023-07-28 14:50:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|60
1690556400000|2023-07-28 15:00:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|7
1690556700000|2023-07-28 15:05:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|9
1690557000000|2023-07-28 15:10:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|17
1690557600000|2023-07-28 15:20:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|14
1690557900000|2023-07-28 15:25:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|24
1690558200000|2023-07-28 15:30:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|8
1690558500000|2023-07-28 15:35:00|7.78|7.68|7.76|7.66|7.78|7.68|7.74|7.64|21
1690558800000|2023-07-28 15:40:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|4
1690559100000|2023-07-28 15:45:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|2
1690559400000|2023-07-28 15:50:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|17
1690559700000|2023-07-28 15:55:00|7.76|7.66|7.76|7.66|7.76|7.66|7.76|7.66|1
1690560000000|2023-07-28 16:00:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|5
1690560300000|2023-07-28 16:05:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|5
1690560600000|2023-07-28 16:10:00|7.75|7.65|7.76|7.66|7.76|7.66|7.74|7.64|14
1690560900000|2023-07-28 16:15:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|9
1690561200000|2023-07-28 16:20:00|7.76|7.66|7.76|7.66|7.76|7.66|7.76|7.66|1
1690561500000|2023-07-28 16:25:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|13
1690561800000|2023-07-28 16:30:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|10
1690562100000|2023-07-28 16:35:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|16
1690562400000|2023-07-28 16:40:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|5
1690562700000|2023-07-28 16:45:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|3
1690563000000|2023-07-28 16:50:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|35
1690563300000|2023-07-28 16:55:00|7.77|7.67|7.77|7.67|7.77|7.67|7.77|7.67|1
1690563600000|2023-07-28 17:00:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|10
1690563900000|2023-07-28 17:05:00|7.78|7.68|7.75|7.65|7.78|7.68|7.74|7.64|26
1690564200000|2023-07-28 17:10:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|7
1690564500000|2023-07-28 17:15:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|3
1690564800000|2023-07-28 17:20:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|24
1690565100000|2023-07-28 17:25:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|6
1690565400000|2023-07-28 17:30:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|4
1690565700000|2023-07-28 17:35:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|11
1690566000000|2023-07-28 17:40:00|7.73|7.63|7.72|7.62|7.74|7.64|7.71|7.61|36
1690566300000|2023-07-28 17:45:00|7.71|7.61|7.73|7.63|7.73|7.63|7.71|7.61|3
1690566600000|2023-07-28 17:50:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|27
1690567200000|2023-07-28 18:00:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|7
1690567500000|2023-07-28 18:05:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1690567800000|2023-07-28 18:10:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|18
1690568400000|2023-07-28 18:20:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|6
1690568700000|2023-07-28 18:25:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1690569000000|2023-07-28 18:30:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|2
1690569300000|2023-07-28 18:35:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|20
1690569600000|2023-07-28 18:40:00|7.76|7.66|7.78|7.68|7.78|7.68|7.76|7.66|9
1690569900000|2023-07-28 18:45:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|16
1690570200000|2023-07-28 18:50:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|17
1690570500000|2023-07-28 18:55:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|2
1690570800000|2023-07-28 19:00:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|11
1690571100000|2023-07-28 19:05:00|7.79|7.69|7.79|7.69|7.79|7.69|7.79|7.69|1
1690571400000|2023-07-28 19:10:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|4
1690571700000|2023-07-28 19:15:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|6
1690572000000|2023-07-28 19:20:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|10
1690572300000|2023-07-28 19:25:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|13
1690572600000|2023-07-28 19:30:00|7.77|7.67|7.79|7.69|7.79|7.69|7.77|7.67|5
1690572900000|2023-07-28 19:35:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|11
1690573200000|2023-07-28 19:40:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|3
1690573500000|2023-07-28 19:45:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|4
1690573800000|2023-07-28 19:50:00|7.8|7.7|7.8|7.7|7.82|7.72|7.8|7.7|29
1690574100000|2023-07-28 19:55:00|7.79|7.69|7.79|7.69|7.79|7.69|7.79|7.69|1
1690574400000|2023-07-28 20:00:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|6
1690574700000|2023-07-28 20:05:00|7.78|7.68|7.78|7.68|7.78|7.68|7.78|7.68|1
1690575600000|2023-07-28 20:20:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|4
1690575900000|2023-07-28 20:25:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|2
1690576200000|2023-07-28 20:30:00|7.81|7.71|7.81|7.71|7.81|7.71|7.81|7.71|1
1690576500000|2023-07-28 20:35:00|7.8|7.7|7.82|7.72|7.83|7.73|7.8|7.7|9
1690576800000|2023-07-28 20:40:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|23
1690577100000|2023-07-28 20:45:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|14
1690577400000|2023-07-28 20:50:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|10
1690577700000|2023-07-28 20:55:00|7.82|7.72|7.82|7.72|7.82|7.72|7.82|7.72|1
1690614000000|2023-07-29 07:00:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|18
1690614300000|2023-07-29 07:05:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|4
1690614900000|2023-07-29 07:15:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|17
1690615200000|2023-07-29 07:20:00|7.82|7.72|7.85|7.75|7.85|7.75|7.82|7.72|16
1690615500000|2023-07-29 07:25:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|13
1690615800000|2023-07-29 07:30:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1690616100000|2023-07-29 07:35:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|11
1690616400000|2023-07-29 07:40:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|10
1690617000000|2023-07-29 07:50:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|31
1690617300000|2023-07-29 07:55:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|29
1690617600000|2023-07-29 08:00:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|12
1690617900000|2023-07-29 08:05:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|12
1690618200000|2023-07-29 08:10:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|5
1690618500000|2023-07-29 08:15:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|2
1690618800000|2023-07-29 08:20:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|5
1690619100000|2023-07-29 08:25:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|15
1690619400000|2023-07-29 08:30:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|4
1690619700000|2023-07-29 08:35:00|7.84|7.74|7.82|7.72|7.85|7.75|7.82|7.72|15
1690620300000|2023-07-29 08:45:00|7.81|7.71|7.81|7.71|7.81|7.71|7.81|7.71|1
1690620600000|2023-07-29 08:50:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|13
1690620900000|2023-07-29 08:55:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|25
1690621200000|2023-07-29 09:00:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|8
1690621500000|2023-07-29 09:05:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|5
1690621800000|2023-07-29 09:10:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|9
1690622100000|2023-07-29 09:15:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|8
1690622400000|2023-07-29 09:20:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|13
1690622700000|2023-07-29 09:25:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|7
1690623000000|2023-07-29 09:30:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|9
1690623300000|2023-07-29 09:35:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|5
1690623600000|2023-07-29 09:40:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|2
1690623900000|2023-07-29 09:45:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|8
1690624200000|2023-07-29 09:50:00|7.78|7.68|7.79|7.69|7.8|7.7|7.77|7.67|20
1690624500000|2023-07-29 09:55:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|9
1690624800000|2023-07-29 10:00:00|7.79|7.69|7.79|7.69|7.79|7.69|7.79|7.69|1
1690625100000|2023-07-29 10:05:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|10
1690625400000|2023-07-29 10:10:00|7.8|7.7|7.8|7.7|7.8|7.7|7.8|7.7|1
1690625700000|2023-07-29 10:15:00|7.81|7.71|7.81|7.71|7.81|7.71|7.81|7.71|1
1690626000000|2023-07-29 10:20:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|16
1690626300000|2023-07-29 10:25:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|14
1690626600000|2023-07-29 10:30:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|22
1690626900000|2023-07-29 10:35:00|7.82|7.72|7.82|7.72|7.82|7.72|7.82|7.72|1
1690627200000|2023-07-29 10:40:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|7
1690627500000|2023-07-29 10:45:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|4
1690627800000|2023-07-29 10:50:00|7.84|7.74|7.84|7.74|7.84|7.74|7.84|7.74|1
1690628100000|2023-07-29 10:55:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|5
1690628400000|2023-07-29 11:00:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|29
1690628700000|2023-07-29 11:05:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1690629000000|2023-07-29 11:10:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|26
1690629300000|2023-07-29 11:15:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|30
1690629600000|2023-07-29 11:20:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|27
1690629900000|2023-07-29 11:25:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1690630500000|2023-07-29 11:35:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|12
1690630800000|2023-07-29 11:40:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|20
1690631100000|2023-07-29 11:45:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|26
1690631400000|2023-07-29 11:50:00|7.84|7.74|7.84|7.74|7.84|7.74|7.84|7.74|1
1690632000000|2023-07-29 12:00:00|7.83|7.73|7.86|7.76|7.86|7.76|7.83|7.73|60
1690632600000|2023-07-29 12:10:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1690632900000|2023-07-29 12:15:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|15
1690633200000|2023-07-29 12:20:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|16
1690633500000|2023-07-29 12:25:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|13
1690633800000|2023-07-29 12:30:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|13
1690634100000|2023-07-29 12:35:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|13
1690634400000|2023-07-29 12:40:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|2
1690634700000|2023-07-29 12:45:00|7.84|7.74|7.84|7.74|7.84|7.74|7.84|7.74|1
1690635300000|2023-07-29 12:55:00|7.83|7.73|7.84|7.74|7.85|7.75|7.83|7.73|12
1690635600000|2023-07-29 13:00:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|10
1690635900000|2023-07-29 13:05:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1690636200000|2023-07-29 13:10:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|11
1690636500000|2023-07-29 13:15:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|20
1690636800000|2023-07-29 13:20:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|10
1690637100000|2023-07-29 13:25:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|9
1690637400000|2023-07-29 13:30:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|16
1690637700000|2023-07-29 13:35:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|19
1690638000000|2023-07-29 13:40:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|7
1690638300000|2023-07-29 13:45:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|4
1690638600000|2023-07-29 13:50:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|19
1690638900000|2023-07-29 13:55:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|26
1690639200000|2023-07-29 14:00:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1690639500000|2023-07-29 14:05:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|4
1690639800000|2023-07-29 14:10:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|5
1690640100000|2023-07-29 14:15:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1690640400000|2023-07-29 14:20:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|18
1690640700000|2023-07-29 14:25:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|6
1690641300000|2023-07-29 14:35:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|25
1690641600000|2023-07-29 14:40:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|14
1690641900000|2023-07-29 14:45:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|2
1690642200000|2023-07-29 14:50:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|7
1690642500000|2023-07-29 14:55:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|3
1690642800000|2023-07-29 15:00:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|3
1690643400000|2023-07-29 15:10:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|3
1690643700000|2023-07-29 15:15:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1690644000000|2023-07-29 15:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|5
1690644300000|2023-07-29 15:25:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|4
1690644600000|2023-07-29 15:30:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1690645200000|2023-07-29 15:40:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|2
1690645500000|2023-07-29 15:45:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|8
1690645800000|2023-07-29 15:50:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|6
1690646100000|2023-07-29 15:55:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|4
1690646400000|2023-07-29 16:00:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|4
1690646700000|2023-07-29 16:05:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|5
1690647600000|2023-07-29 16:20:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1690647900000|2023-07-29 16:25:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|4
1690648500000|2023-07-29 16:35:00|7.84|7.74|7.84|7.74|7.84|7.74|7.84|7.74|1
1690649100000|2023-07-29 16:45:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|5
1690649400000|2023-07-29 16:50:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|2
1690649700000|2023-07-29 16:55:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|24
1690650000000|2023-07-29 17:00:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|17
1690650300000|2023-07-29 17:05:00|7.87|7.77|7.89|7.79|7.89|7.79|7.86|7.76|13
1690650600000|2023-07-29 17:10:00|7.88|7.78|7.92|7.82|7.94|7.84|7.88|7.78|57
1690650900000|2023-07-29 17:15:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|35
1690651200000|2023-07-29 17:20:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|21
1690651500000|2023-07-29 17:25:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|16
1690651800000|2023-07-29 17:30:00|7.93|7.83|7.93|7.83|7.94|7.84|7.91|7.81|41
1690652100000|2023-07-29 17:35:00|7.92|7.82|7.92|7.82|7.94|7.84|7.92|7.82|33
1690652400000|2023-07-29 17:40:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|32
1690652700000|2023-07-29 17:45:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|7
1690653000000|2023-07-29 17:50:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|28
1690653300000|2023-07-29 17:55:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1690653600000|2023-07-29 18:00:00|7.93|7.83|7.94|7.84|7.95|7.85|7.92|7.82|12
1690653900000|2023-07-29 18:05:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|30
1690654200000|2023-07-29 18:10:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|28
1690654500000|2023-07-29 18:15:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|25
1690654800000|2023-07-29 18:20:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|27
1690655100000|2023-07-29 18:25:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1690655400000|2023-07-29 18:30:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1690655700000|2023-07-29 18:35:00|7.92|7.82|7.93|7.83|7.94|7.84|7.91|7.81|16
1690656000000|2023-07-29 18:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|6
1690656300000|2023-07-29 18:45:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|19
1690656600000|2023-07-29 18:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|23
1690656900000|2023-07-29 18:55:00|7.94|7.84|8.19|8.09|8.29|8.19|7.94|7.84|160
1690657200000|2023-07-29 19:00:00|8.18|8.08|8.15|8.05|8.2|8.1|8.14|8.04|136
1690657500000|2023-07-29 19:05:00|8.16|8.06|8.14|8.04|8.21|8.11|8.12|8.02|131
1690657800000|2023-07-29 19:10:00|8.15|8.05|8.14|8.04|8.17|8.07|8.14|8.04|56
1690658100000|2023-07-29 19:15:00|8.15|8.05|8.11|8.01|8.16|8.06|8.1|8|55
1690658400000|2023-07-29 19:20:00|8.12|8.02|8.08|7.98|8.12|8.02|8.08|7.98|71
1690658700000|2023-07-29 19:25:00|8.07|7.97|8.09|7.99|8.11|8.01|8.07|7.97|73
1690659000000|2023-07-29 19:30:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|34
1690659300000|2023-07-29 19:35:00|8.08|7.98|8.11|8.01|8.12|8.02|8.08|7.98|46
1690659600000|2023-07-29 19:40:00|8.1|8|8.13|8.03|8.13|8.03|8.1|8|54
1690659900000|2023-07-29 19:45:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|24
1690660200000|2023-07-29 19:50:00|8.14|8.04|8.16|8.06|8.18|8.08|8.13|8.03|61
1690660500000|2023-07-29 19:55:00|8.17|8.07|8.14|8.04|8.17|8.07|8.13|8.03|34
1690660800000|2023-07-29 20:00:00|8.15|8.05|8.13|8.03|8.17|8.07|8.13|8.03|37
1690661100000|2023-07-29 20:05:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|9
1690661400000|2023-07-29 20:10:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|26
1690661700000|2023-07-29 20:15:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|17
1690662000000|2023-07-29 20:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|27
1690662300000|2023-07-29 20:25:00|8.13|8.03|8.15|8.05|8.17|8.07|8.13|8.03|23
1690662600000|2023-07-29 20:30:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|24
1690662900000|2023-07-29 20:35:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|24
1690663200000|2023-07-29 20:40:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|9
1690663500000|2023-07-29 20:45:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|8
1690663800000|2023-07-29 20:50:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|19
1690664100000|2023-07-29 20:55:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|36
1690664400000|2023-07-29 21:00:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|18
1690664700000|2023-07-29 21:05:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|12
1690665000000|2023-07-29 21:10:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|28
1690665300000|2023-07-29 21:15:00|8.14|8.04|8.11|8.01|8.14|8.04|8.11|8.01|6
1690665600000|2023-07-29 21:20:00|8.1|8|8.09|7.99|8.11|8.01|8.07|7.97|44
1690665900000|2023-07-29 21:25:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|11
1690666200000|2023-07-29 21:30:00|8.07|7.97|8.08|7.98|8.09|7.99|8.06|7.96|32
1690666500000|2023-07-29 21:35:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|31
1690666800000|2023-07-29 21:40:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|4
1690667100000|2023-07-29 21:45:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|19
1690667400000|2023-07-29 21:50:00|8.07|7.97|8.02|7.92|8.07|7.97|8|7.9|44
1690667700000|2023-07-29 21:55:00|8.03|7.93|8.05|7.95|8.05|7.95|8.02|7.92|63
1690668000000|2023-07-29 22:00:00|8.06|7.96|8.08|7.98|8.1|8|8.05|7.95|57
1690668300000|2023-07-29 22:05:00|8.07|7.97|8.07|7.97|8.09|7.99|8.07|7.97|33
1690668600000|2023-07-29 22:10:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|13
1690668900000|2023-07-29 22:15:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|12
1690669200000|2023-07-29 22:20:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|8
1690669500000|2023-07-29 22:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|8
1690669800000|2023-07-29 22:30:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|10
1690670100000|2023-07-29 22:35:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|10
1690670400000|2023-07-29 22:40:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|17
1690670700000|2023-07-29 22:45:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|25
1690671000000|2023-07-29 22:50:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|27
1690671300000|2023-07-29 22:55:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|35
1690671600000|2023-07-29 23:00:00|8.11|8.01|8.1|8|8.12|8.02|8.09|7.99|26
1690671900000|2023-07-29 23:05:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1690672200000|2023-07-29 23:10:00|8.1|8|8.1|8|8.11|8.01|8.1|8|3
1690672500000|2023-07-29 23:15:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|39
1690672800000|2023-07-29 23:20:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|8
1690673100000|2023-07-29 23:25:00|8.1|8|8.08|7.98|8.1|8|8.07|7.97|7
1690673400000|2023-07-29 23:30:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|14
1690673700000|2023-07-29 23:35:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|21
1690674000000|2023-07-29 23:40:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|34
1690674300000|2023-07-29 23:45:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|8
1690674600000|2023-07-29 23:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|70
1690674900000|2023-07-29 23:55:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|21
1690675200000|2023-07-30 00:00:00|8.09|7.99|8.09|7.99|8.1|8|8.07|7.97|23
1690675500000|2023-07-30 00:05:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|7
1690675800000|2023-07-30 00:10:00|8.09|7.99|8.07|7.97|8.1|8|8.07|7.97|13
1690676100000|2023-07-30 00:15:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|15
1690676400000|2023-07-30 00:20:00|8.09|7.99|8.07|7.97|8.09|7.99|8.06|7.96|13
1690676700000|2023-07-30 00:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|11
1690677000000|2023-07-30 00:30:00|8.07|7.97|8.04|7.94|8.07|7.97|8.03|7.93|24
1690677300000|2023-07-30 00:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|22
1690677600000|2023-07-30 00:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|14
1690677900000|2023-07-30 00:45:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|5
1690678200000|2023-07-30 00:50:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|14
1690678500000|2023-07-30 00:55:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|12
1690678800000|2023-07-30 01:00:00|8.06|7.96|8.05|7.95|8.07|7.97|8.04|7.94|10
1690679100000|2023-07-30 01:05:00|8.04|7.94|8.03|7.93|8.05|7.95|8.02|7.92|26
1690679400000|2023-07-30 01:10:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1690679700000|2023-07-30 01:15:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|11
1690680000000|2023-07-30 01:20:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|40
1690680300000|2023-07-30 01:25:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|8
1690680600000|2023-07-30 01:30:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|15
1690680900000|2023-07-30 01:35:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|4
1690681200000|2023-07-30 01:40:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|20
1690681500000|2023-07-30 01:45:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|27
1690681800000|2023-07-30 01:50:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|21
1690682100000|2023-07-30 01:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|9
1690682400000|2023-07-30 02:00:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|13
1690682700000|2023-07-30 02:05:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|8
1690683000000|2023-07-30 02:10:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|8
1690683300000|2023-07-30 02:15:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|31
1690683600000|2023-07-30 02:20:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|8
1690683900000|2023-07-30 02:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|13
1690684200000|2023-07-30 02:30:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|25
1690685100000|2023-07-30 02:45:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|4
1690685400000|2023-07-30 02:50:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|5
1690685700000|2023-07-30 02:55:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|3
1690686000000|2023-07-30 03:00:00|8.08|7.98|8.08|7.98|8.08|7.98|8.06|7.96|13
1690686300000|2023-07-30 03:05:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|8
1690686600000|2023-07-30 03:10:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|9
1690686900000|2023-07-30 03:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|28
1690687200000|2023-07-30 03:20:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|15
1690687500000|2023-07-30 03:25:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|2
1690687800000|2023-07-30 03:30:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|4
1690688100000|2023-07-30 03:35:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|15
1690688400000|2023-07-30 03:40:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1690688700000|2023-07-30 03:45:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|4
1690689000000|2023-07-30 03:50:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|3
1690689300000|2023-07-30 03:55:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|20
1690689600000|2023-07-30 04:00:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|20
1690689900000|2023-07-30 04:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|5
1690690200000|2023-07-30 04:10:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|7
1690690500000|2023-07-30 04:15:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|3
1690690800000|2023-07-30 04:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|8
1690691400000|2023-07-30 04:30:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|17
1690691700000|2023-07-30 04:35:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|11
1690692000000|2023-07-30 04:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1690692300000|2023-07-30 04:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|6
1690692600000|2023-07-30 04:50:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|35
1690692900000|2023-07-30 04:55:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|32
1690693200000|2023-07-30 05:00:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|5
1690693500000|2023-07-30 05:05:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|32
1690693800000|2023-07-30 05:10:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|26
1690694100000|2023-07-30 05:15:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|42
1690694400000|2023-07-30 05:20:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|13
1690695000000|2023-07-30 05:30:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|2
1690695300000|2023-07-30 05:35:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|7
1690695600000|2023-07-30 05:40:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|32
1690695900000|2023-07-30 05:45:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|3
1690696200000|2023-07-30 05:50:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|12
1690696500000|2023-07-30 05:55:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|22
1690696800000|2023-07-30 06:00:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|7
1690697100000|2023-07-30 06:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|2
1690697400000|2023-07-30 06:10:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|12
1690697700000|2023-07-30 06:15:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|9
1690698000000|2023-07-30 06:20:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|9
1690698300000|2023-07-30 06:25:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|43
1690698600000|2023-07-30 06:30:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|38
1690698900000|2023-07-30 06:35:00|8.07|7.97|8.04|7.94|8.07|7.97|8.03|7.93|12
1690699200000|2023-07-30 06:40:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|20
1690699500000|2023-07-30 06:45:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|4
1690699800000|2023-07-30 06:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1690700100000|2023-07-30 06:55:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|30
1690700400000|2023-07-30 07:00:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1690700700000|2023-07-30 07:05:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|14
1690701000000|2023-07-30 07:10:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|9
1690701300000|2023-07-30 07:15:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|9
1690701600000|2023-07-30 07:20:00|8.06|7.96|8.04|7.94|8.06|7.96|8.03|7.93|27
1690701900000|2023-07-30 07:25:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|23
1690702200000|2023-07-30 07:30:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|6
1690702500000|2023-07-30 07:35:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|17
1690702800000|2023-07-30 07:40:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|3
1690703100000|2023-07-30 07:45:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|15
1690703400000|2023-07-30 07:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|10
1690703700000|2023-07-30 07:55:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|4
1690704000000|2023-07-30 08:00:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|21
1690704300000|2023-07-30 08:05:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|15
1690704600000|2023-07-30 08:10:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|16
1690704900000|2023-07-30 08:15:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|15
1690705200000|2023-07-30 08:20:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|9
1690705500000|2023-07-30 08:25:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|18
1690705800000|2023-07-30 08:30:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|5
1690706100000|2023-07-30 08:35:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|11
1690706400000|2023-07-30 08:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|15
1690706700000|2023-07-30 08:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1690707000000|2023-07-30 08:50:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|3
1690707600000|2023-07-30 09:00:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|32
1690707900000|2023-07-30 09:05:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|18
1690708200000|2023-07-30 09:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|40
1690708500000|2023-07-30 09:15:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|15
1690708800000|2023-07-30 09:20:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|3
1690709100000|2023-07-30 09:25:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|15
1690709400000|2023-07-30 09:30:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|25
1690709700000|2023-07-30 09:35:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|3
1690710000000|2023-07-30 09:40:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|14
1690710300000|2023-07-30 09:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|3
1690710600000|2023-07-30 09:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|12
1690710900000|2023-07-30 09:55:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|9
1690711200000|2023-07-30 10:00:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|5
1690711500000|2023-07-30 10:05:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|7
1690711800000|2023-07-30 10:10:00|8.07|7.97|8.06|7.96|8.07|7.97|8.04|7.94|34
1690712100000|2023-07-30 10:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|46
1690712400000|2023-07-30 10:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1690712700000|2023-07-30 10:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|9
1690713000000|2023-07-30 10:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|5
1690713300000|2023-07-30 10:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|55
1690713600000|2023-07-30 10:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|4
1690714200000|2023-07-30 10:50:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|27
1690714500000|2023-07-30 10:55:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1690714800000|2023-07-30 11:00:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|5
1690715400000|2023-07-30 11:10:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1690715700000|2023-07-30 11:15:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|35
1690716000000|2023-07-30 11:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|10
1690716300000|2023-07-30 11:25:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|31
1690716600000|2023-07-30 11:30:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|18
1690716900000|2023-07-30 11:35:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|6
1690717200000|2023-07-30 11:40:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|13
1690717500000|2023-07-30 11:45:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|38
1690717800000|2023-07-30 11:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|28
1690718100000|2023-07-30 11:55:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|16
1690718400000|2023-07-30 12:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|34
1690718700000|2023-07-30 12:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|3
1690719000000|2023-07-30 12:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|4
1690719300000|2023-07-30 12:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|4
1690719600000|2023-07-30 12:20:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|29
1690719900000|2023-07-30 12:25:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|26
1690720200000|2023-07-30 12:30:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|8
1690720500000|2023-07-30 12:35:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|21
1690720800000|2023-07-30 12:40:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|5
1690721100000|2023-07-30 12:45:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|12
1690721400000|2023-07-30 12:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|7
1690722300000|2023-07-30 13:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|14
1690722600000|2023-07-30 13:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|6
1690722900000|2023-07-30 13:15:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|10
1690723200000|2023-07-30 13:20:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1690723500000|2023-07-30 13:25:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|20
1690723800000|2023-07-30 13:30:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|7
1690724100000|2023-07-30 13:35:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|10
1690724400000|2023-07-30 13:40:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|3
1690724700000|2023-07-30 13:45:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|25
1690725000000|2023-07-30 13:50:00|8.07|7.97|8.05|7.95|8.07|7.97|8.04|7.94|13
1690725300000|2023-07-30 13:55:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|27
1690725600000|2023-07-30 14:00:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1690725900000|2023-07-30 14:05:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|13
1690726200000|2023-07-30 14:10:00|8.05|7.95|8.03|7.93|8.06|7.96|8.03|7.93|25
1690726500000|2023-07-30 14:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|6
1690726800000|2023-07-30 14:20:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|4
1690727100000|2023-07-30 14:25:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|9
1690727400000|2023-07-30 14:30:00|8.01|7.91|7.97|7.87|8.01|7.91|7.93|7.83|58
1690727700000|2023-07-30 14:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.94|7.84|43
1690728000000|2023-07-30 14:40:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|23
1690728300000|2023-07-30 14:45:00|7.96|7.86|8.01|7.91|8.01|7.91|7.96|7.86|56
1690728600000|2023-07-30 14:50:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|16
1690728900000|2023-07-30 14:55:00|8|7.9|8|7.9|8.01|7.91|8|7.9|7
1690729200000|2023-07-30 15:00:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|59
1690729500000|2023-07-30 15:05:00|8.02|7.92|8|7.9|8.03|7.93|8|7.9|77
1690729800000|2023-07-30 15:10:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|14
1690730100000|2023-07-30 15:15:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|13
1690730400000|2023-07-30 15:20:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|3
1690730700000|2023-07-30 15:25:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|11
1690731000000|2023-07-30 15:30:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|16
1690731300000|2023-07-30 15:35:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|25
1690731600000|2023-07-30 15:40:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|14
1690731900000|2023-07-30 15:45:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1690732200000|2023-07-30 15:50:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|35
1690732500000|2023-07-30 15:55:00|7.96|7.86|7.98|7.88|7.98|7.88|7.96|7.86|13
1690732800000|2023-07-30 16:00:00|7.99|7.89|7.98|7.88|8.01|7.91|7.98|7.88|28
1690733100000|2023-07-30 16:05:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|18
1690733400000|2023-07-30 16:10:00|8.01|7.91|8.01|7.91|8.01|7.91|7.99|7.89|21
1690733700000|2023-07-30 16:15:00|8|7.9|8|7.9|8|7.9|7.99|7.89|25
1690734000000|2023-07-30 16:20:00|7.99|7.89|7.98|7.88|8|7.9|7.97|7.87|24
1690734300000|2023-07-30 16:25:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|7
1690734600000|2023-07-30 16:30:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|9
1690734900000|2023-07-30 16:35:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|23
1690735200000|2023-07-30 16:40:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|28
1690735500000|2023-07-30 16:45:00|7.98|7.88|7.98|7.88|7.98|7.88|7.96|7.86|13
1690735800000|2023-07-30 16:50:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|32
1690736100000|2023-07-30 16:55:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|6
1690736400000|2023-07-30 17:00:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|9
1690736700000|2023-07-30 17:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|31
1690737000000|2023-07-30 17:10:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|14
1690737300000|2023-07-30 17:15:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|20
1690737600000|2023-07-30 17:20:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|4
1690737900000|2023-07-30 17:25:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|15
1690738500000|2023-07-30 17:35:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|9
1690738800000|2023-07-30 17:40:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|14
1690739100000|2023-07-30 17:45:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|6
1690739400000|2023-07-30 17:50:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|20
1690739700000|2023-07-30 17:55:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|9
1690740000000|2023-07-30 18:00:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|9
1690740300000|2023-07-30 18:05:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|17
1690740600000|2023-07-30 18:10:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|9
1690740900000|2023-07-30 18:15:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|10
1690741200000|2023-07-30 18:20:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|6
1690741800000|2023-07-30 18:30:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|4
1690742100000|2023-07-30 18:35:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|65
1690742400000|2023-07-30 18:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|22
1690742700000|2023-07-30 18:45:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|17
1690743000000|2023-07-30 18:50:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|6
1690743300000|2023-07-30 18:55:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|6
1690743900000|2023-07-30 19:05:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|4
1690744200000|2023-07-30 19:10:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|3
1690744500000|2023-07-30 19:15:00|8|7.9|7.99|7.89|8.01|7.91|7.97|7.87|30
1690744800000|2023-07-30 19:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|16
1690745100000|2023-07-30 19:25:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|8
1690745400000|2023-07-30 19:30:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|7
1690745700000|2023-07-30 19:35:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|10
1690746000000|2023-07-30 19:40:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|12
1690746300000|2023-07-30 19:45:00|7.97|7.87|7.86|7.76|7.98|7.88|7.83|7.73|89
1690746600000|2023-07-30 19:50:00|7.85|7.75|7.85|7.75|7.86|7.76|7.79|7.69|149
1690746900000|2023-07-30 19:55:00|7.84|7.74|7.83|7.73|7.85|7.75|7.8|7.7|86
1690747200000|2023-07-30 20:00:00|7.82|7.72|7.77|7.67|7.83|7.73|7.69|7.59|168
1690747500000|2023-07-30 20:05:00|7.78|7.68|7.79|7.69|7.79|7.69|7.76|7.66|60
1690747800000|2023-07-30 20:10:00|7.78|7.68|7.79|7.69|7.8|7.7|7.76|7.66|54
1690748100000|2023-07-30 20:15:00|7.78|7.68|7.8|7.7|7.81|7.71|7.77|7.67|75
1690748400000|2023-07-30 20:20:00|7.79|7.69|7.81|7.71|7.82|7.72|7.79|7.69|25
1690748700000|2023-07-30 20:25:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|9
1690749000000|2023-07-30 20:30:00|7.81|7.71|7.84|7.74|7.84|7.74|7.8|7.7|30
1690749300000|2023-07-30 20:35:00|7.83|7.73|7.86|7.76|7.86|7.76|7.83|7.73|14
1690749600000|2023-07-30 20:40:00|7.87|7.77|7.87|7.77|7.88|7.78|7.85|7.75|27
1690749900000|2023-07-30 20:45:00|7.88|7.78|7.88|7.78|7.88|7.78|7.86|7.76|23
1690750200000|2023-07-30 20:50:00|7.89|7.79|7.86|7.76|7.89|7.79|7.85|7.75|24
1690750500000|2023-07-30 20:55:00|7.87|7.77|7.89|7.79|7.9|7.8|7.87|7.77|87
1690750800000|2023-07-30 21:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|17
1690751100000|2023-07-30 21:05:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|24
1690751400000|2023-07-30 21:10:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|17
1690751700000|2023-07-30 21:15:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|18
1690752000000|2023-07-30 21:20:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|5
1690752300000|2023-07-30 21:25:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|16
1690752600000|2023-07-30 21:30:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|26
1690752900000|2023-07-30 21:35:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|5
1690753200000|2023-07-30 21:40:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1690753500000|2023-07-30 21:45:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|7
1690753800000|2023-07-30 21:50:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|5
1690754100000|2023-07-30 21:55:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|3
1690754400000|2023-07-30 22:00:00|7.84|7.74|7.82|7.72|7.85|7.75|7.82|7.72|27
1690754700000|2023-07-30 22:05:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|107
1690755000000|2023-07-30 22:10:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|27
1690755300000|2023-07-30 22:15:00|7.83|7.73|7.82|7.72|7.84|7.74|7.81|7.71|56
1690755600000|2023-07-30 22:20:00|7.83|7.73|7.82|7.72|7.83|7.73|7.81|7.71|16
1690755900000|2023-07-30 22:25:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|21
1690756200000|2023-07-30 22:30:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|11
1690756500000|2023-07-30 22:35:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|20
1690756800000|2023-07-30 22:40:00|7.83|7.73|7.81|7.71|7.83|7.73|7.8|7.7|27
1690757100000|2023-07-30 22:45:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|32
1690757400000|2023-07-30 22:50:00|7.8|7.7|7.82|7.72|7.82|7.72|7.8|7.7|7
1690757700000|2023-07-30 22:55:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|23
1690758000000|2023-07-30 23:00:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|19
1690758300000|2023-07-30 23:05:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|69
1690758600000|2023-07-30 23:10:00|7.82|7.72|7.84|7.74|7.84|7.74|7.82|7.72|101
1690758900000|2023-07-30 23:15:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|37
1690759200000|2023-07-30 23:20:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|73
1690759500000|2023-07-30 23:25:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|6
1690759800000|2023-07-30 23:30:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|20
1690760100000|2023-07-30 23:35:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|100
1690760400000|2023-07-30 23:40:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|42
1690760700000|2023-07-30 23:45:00|7.87|7.77|7.85|7.75|7.87|7.77|7.84|7.74|25
1690761000000|2023-07-30 23:50:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|38
1690761300000|2023-07-30 23:55:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|45
1690761600000|2023-07-31 00:00:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|35
1690761900000|2023-07-31 00:05:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|38
1690762200000|2023-07-31 00:10:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|45
1690762500000|2023-07-31 00:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|45
1690762800000|2023-07-31 00:20:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|19
1690763100000|2023-07-31 00:25:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|26
1690763400000|2023-07-31 00:30:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|42
1690763700000|2023-07-31 00:35:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|20
1690764000000|2023-07-31 00:40:00|7.87|7.77|7.92|7.82|7.92|7.82|7.87|7.77|90
1690764300000|2023-07-31 00:45:00|7.91|7.81|7.92|7.82|7.93|7.83|7.9|7.8|56
1690764600000|2023-07-31 00:50:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|45
1690764900000|2023-07-31 00:55:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|34
1690765200000|2023-07-31 01:00:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|24
1690765500000|2023-07-31 01:05:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|38
1690765800000|2023-07-31 01:10:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|27
1690766100000|2023-07-31 01:15:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|50
1690766400000|2023-07-31 01:20:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|8
1690766700000|2023-07-31 01:25:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1690767000000|2023-07-31 01:30:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|13
1690767300000|2023-07-31 01:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|13
1690767600000|2023-07-31 01:40:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|10
1690767900000|2023-07-31 01:45:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|11
1690768200000|2023-07-31 01:50:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|4
1690768500000|2023-07-31 01:55:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|6
1690768800000|2023-07-31 02:00:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|7
1690769100000|2023-07-31 02:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|9
1690769400000|2023-07-31 02:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1690769700000|2023-07-31 02:15:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1690770000000|2023-07-31 02:20:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1690770300000|2023-07-31 02:25:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|18
1690770600000|2023-07-31 02:30:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|38
1690770900000|2023-07-31 02:35:00|7.95|7.85|7.94|7.84|7.96|7.86|7.94|7.84|10
1690771200000|2023-07-31 02:40:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|49
1690771500000|2023-07-31 02:45:00|7.96|7.86|7.94|7.84|7.96|7.86|7.94|7.84|3
1690771800000|2023-07-31 02:50:00|7.93|7.83|7.93|7.83|7.95|7.85|7.93|7.83|43
1690772100000|2023-07-31 02:55:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|36
1690772400000|2023-07-31 03:00:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|18
1690772700000|2023-07-31 03:05:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|10
1690773000000|2023-07-31 03:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|16
1690773300000|2023-07-31 03:15:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|24
1690773900000|2023-07-31 03:25:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|10
1690774500000|2023-07-31 03:35:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|3
1690774800000|2023-07-31 03:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|56
1690775100000|2023-07-31 03:45:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|34
1690775400000|2023-07-31 03:50:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|9
1690775700000|2023-07-31 03:55:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|22
1690776300000|2023-07-31 04:05:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|47
1690776600000|2023-07-31 04:10:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|3
1690777200000|2023-07-31 04:20:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|5
1690777500000|2023-07-31 04:25:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|5
1690777800000|2023-07-31 04:30:00|7.9|7.8|7.88|7.78|7.9|7.8|7.87|7.77|33
1690778100000|2023-07-31 04:35:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|29
1690778400000|2023-07-31 04:40:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|7
1690778700000|2023-07-31 04:45:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|24
1690779000000|2023-07-31 04:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|8
1690779300000|2023-07-31 04:55:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|13
1690779600000|2023-07-31 05:00:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|16
1690779900000|2023-07-31 05:05:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|9
1690780200000|2023-07-31 05:10:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|47
1690780800000|2023-07-31 05:20:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|3
1690781100000|2023-07-31 05:25:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|18
1690781400000|2023-07-31 05:30:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1690781700000|2023-07-31 05:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|3
1690782000000|2023-07-31 05:40:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1690782300000|2023-07-31 05:45:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1690782600000|2023-07-31 05:50:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|19
1690783200000|2023-07-31 06:00:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1690783500000|2023-07-31 06:05:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1690783800000|2023-07-31 06:10:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1690784100000|2023-07-31 06:15:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|6
1690784700000|2023-07-31 06:25:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|15
1690785000000|2023-07-31 06:30:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|7
1690785300000|2023-07-31 06:35:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|5
1690785600000|2023-07-31 06:40:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|11
1690786200000|2023-07-31 06:50:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|4
1690786500000|2023-07-31 06:55:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1690787100000|2023-07-31 07:05:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|9
1690787400000|2023-07-31 07:10:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1690787700000|2023-07-31 07:15:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1690788000000|2023-07-31 07:20:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|15
1690788300000|2023-07-31 07:25:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|2
1690788600000|2023-07-31 07:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|6
1690788900000|2023-07-31 07:35:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|5
1690789200000|2023-07-31 07:40:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1690789500000|2023-07-31 07:45:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|8
1690789800000|2023-07-31 07:50:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|3
1690790100000|2023-07-31 07:55:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|2
1690790400000|2023-07-31 08:00:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|6
1690790700000|2023-07-31 08:05:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|5
1690791000000|2023-07-31 08:10:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|9
1690791300000|2023-07-31 08:15:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|6
1690791600000|2023-07-31 08:20:00|7.92|7.82|7.94|7.84|7.95|7.85|7.92|7.82|7
1690791900000|2023-07-31 08:25:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|37
1690792200000|2023-07-31 08:30:00|7.96|7.86|7.94|7.84|7.97|7.87|7.94|7.84|17
1690792500000|2023-07-31 08:35:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|3
1690792800000|2023-07-31 08:40:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|12
1690793100000|2023-07-31 08:45:00|7.96|7.86|7.98|7.88|7.98|7.88|7.96|7.86|3
1690793400000|2023-07-31 08:50:00|7.97|7.87|7.99|7.89|8|7.9|7.97|7.87|35
1690793700000|2023-07-31 08:55:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|39
1690794000000|2023-07-31 09:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|9
1690794300000|2023-07-31 09:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|35
1690794600000|2023-07-31 09:10:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|50
1690794900000|2023-07-31 09:15:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|35
1690795200000|2023-07-31 09:20:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|36
1690795500000|2023-07-31 09:25:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|13
1690795800000|2023-07-31 09:30:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|24
1690796100000|2023-07-31 09:35:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1690796400000|2023-07-31 09:40:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|25
1690796700000|2023-07-31 09:45:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|20
1690797000000|2023-07-31 09:50:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|9
1690797300000|2023-07-31 09:55:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|42
1690797600000|2023-07-31 10:00:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|25
1690797900000|2023-07-31 10:05:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|8
1690798200000|2023-07-31 10:10:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|34
1690798500000|2023-07-31 10:15:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|43
1690798800000|2023-07-31 10:20:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|8
1690799100000|2023-07-31 10:25:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|20
1690799400000|2023-07-31 10:30:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|12
1690799700000|2023-07-31 10:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|12
1690800000000|2023-07-31 10:40:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|8
1690800300000|2023-07-31 10:45:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|4
1690800600000|2023-07-31 10:50:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|53
1690800900000|2023-07-31 10:55:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1690801200000|2023-07-31 11:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1690801800000|2023-07-31 11:10:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|24
1690802100000|2023-07-31 11:15:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|5
1690802400000|2023-07-31 11:20:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|25
1690802700000|2023-07-31 11:25:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1690803000000|2023-07-31 11:30:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|19
1690803300000|2023-07-31 11:35:00|8|7.9|8.02|7.92|8.03|7.93|8|7.9|15
1690803600000|2023-07-31 11:40:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|7
1690803900000|2023-07-31 11:45:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|19
1690804200000|2023-07-31 11:50:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|7
1690804800000|2023-07-31 12:00:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|19
1690805100000|2023-07-31 12:05:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|7
1690805400000|2023-07-31 12:10:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|76
1690805700000|2023-07-31 12:15:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|20
1690806000000|2023-07-31 12:20:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|9
1690806300000|2023-07-31 12:25:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|3
1690806600000|2023-07-31 12:30:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|6
1690806900000|2023-07-31 12:35:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|29
1690807200000|2023-07-31 12:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|6
1690807500000|2023-07-31 12:45:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|83
1690807800000|2023-07-31 12:50:00|8|7.9|8|7.9|8.01|7.91|8|7.9|37
1690808100000|2023-07-31 12:55:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|22
1690808400000|2023-07-31 13:00:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|13
1690808700000|2023-07-31 13:05:00|8|7.9|8|7.9|8.01|7.91|8|7.9|11
1690809000000|2023-07-31 13:10:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|2
1690809300000|2023-07-31 13:15:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|23
1690809600000|2023-07-31 13:20:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|19
1690809900000|2023-07-31 13:25:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|26
1690810200000|2023-07-31 13:30:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|23
1690810500000|2023-07-31 13:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1690810800000|2023-07-31 13:40:00|7.96|7.86|7.95|7.85|7.97|7.87|7.93|7.83|16
1690811100000|2023-07-31 13:45:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|37
1690811400000|2023-07-31 13:50:00|7.95|7.85|7.92|7.82|7.96|7.86|7.89|7.79|64
1690811700000|2023-07-31 13:55:00|7.91|7.81|7.94|7.84|7.94|7.84|7.91|7.81|66
1690812000000|2023-07-31 14:00:00|7.93|7.83|7.92|7.82|7.94|7.84|7.9|7.8|78
1690812300000|2023-07-31 14:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|21
1690812600000|2023-07-31 14:10:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|7
1690812900000|2023-07-31 14:15:00|7.93|7.83|7.94|7.84|7.96|7.86|7.93|7.83|8
1690813200000|2023-07-31 14:20:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|16
1690813500000|2023-07-31 14:25:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|7
1690813800000|2023-07-31 14:30:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|8
1690814100000|2023-07-31 14:35:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|20
1690814400000|2023-07-31 14:40:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|11
1690814700000|2023-07-31 14:45:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|2
1690815000000|2023-07-31 14:50:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|7
1690815300000|2023-07-31 14:55:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|15
1690815600000|2023-07-31 15:00:00|7.93|7.83|7.93|7.83|7.94|7.84|7.91|7.81|13
1690815900000|2023-07-31 15:05:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|39
1690816200000|2023-07-31 15:10:00|7.93|7.83|7.92|7.82|7.94|7.84|7.91|7.81|12
1690816500000|2023-07-31 15:15:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|7
1690816800000|2023-07-31 15:20:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|7
1690817100000|2023-07-31 15:25:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|12
1690817400000|2023-07-31 15:30:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|18
1690817700000|2023-07-31 15:35:00|7.91|7.81|7.91|7.81|7.93|7.83|7.91|7.81|37
1690818000000|2023-07-31 15:40:00|7.9|7.8|7.89|7.79|7.9|7.8|7.86|7.76|82
1690818300000|2023-07-31 15:45:00|7.88|7.78|7.89|7.79|7.89|7.79|7.86|7.76|58
1690818600000|2023-07-31 15:50:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|58
1690818900000|2023-07-31 15:55:00|7.88|7.78|7.86|7.76|7.9|7.8|7.86|7.76|27
1690819200000|2023-07-31 16:00:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|62
1690819500000|2023-07-31 16:05:00|7.87|7.77|7.85|7.75|7.87|7.77|7.82|7.72|31
1690819800000|2023-07-31 16:10:00|7.84|7.74|7.85|7.75|7.86|7.76|7.82|7.72|68
1690820100000|2023-07-31 16:15:00|7.86|7.76|7.87|7.77|7.88|7.78|7.84|7.74|48
1690820400000|2023-07-31 16:20:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|49
1690820700000|2023-07-31 16:25:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|48
1690821000000|2023-07-31 16:30:00|7.87|7.77|7.89|7.79|7.89|7.79|7.87|7.77|13
1690821300000|2023-07-31 16:35:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|9
1690821600000|2023-07-31 16:40:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|24
1690821900000|2023-07-31 16:45:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|4
1690822200000|2023-07-31 16:50:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|26
1690822500000|2023-07-31 16:55:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|3
1690822800000|2023-07-31 17:00:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|42
1690823100000|2023-07-31 17:05:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|27
1690823400000|2023-07-31 17:10:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|4
1690823700000|2023-07-31 17:15:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|3
1690824000000|2023-07-31 17:20:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|5
1690824300000|2023-07-31 17:25:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|76
1690824600000|2023-07-31 17:30:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|2
1690824900000|2023-07-31 17:35:00|7.85|7.75|7.87|7.77|7.87|7.77|7.85|7.75|35
1690825200000|2023-07-31 17:40:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|23
1690825500000|2023-07-31 17:45:00|7.87|7.77|7.9|7.8|7.9|7.8|7.87|7.77|24
1690825800000|2023-07-31 17:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|42
1690826100000|2023-07-31 17:55:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|45
1690826400000|2023-07-31 18:00:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|22
1690826700000|2023-07-31 18:05:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|19
1690827300000|2023-07-31 18:15:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|24
1690827600000|2023-07-31 18:20:00|7.85|7.75|7.85|7.75|7.86|7.76|7.83|7.73|25
1690827900000|2023-07-31 18:25:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|7
1690828200000|2023-07-31 18:30:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|14
1690828500000|2023-07-31 18:35:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|16
1690828800000|2023-07-31 18:40:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1690829100000|2023-07-31 18:45:00|7.88|7.78|7.88|7.78|7.88|7.78|7.86|7.76|17
1690829400000|2023-07-31 18:50:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|97
1690829700000|2023-07-31 18:55:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|18
1690830000000|2023-07-31 19:00:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|55
1690830300000|2023-07-31 19:05:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|14
1690830600000|2023-07-31 19:10:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|8
1690830900000|2023-07-31 19:15:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|30
1690831200000|2023-07-31 19:20:00|7.85|7.75|7.87|7.77|7.87|7.77|7.85|7.75|39
1690831500000|2023-07-31 19:25:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|65
1690831800000|2023-07-31 19:30:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|36
1690832100000|2023-07-31 19:35:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|6
1690832400000|2023-07-31 19:40:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|16
1690832700000|2023-07-31 19:45:00|7.85|7.75|7.85|7.75|7.87|7.77|7.85|7.75|43
1690833000000|2023-07-31 19:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|9
1690833300000|2023-07-31 19:55:00|7.87|7.77|7.79|7.69|7.87|7.77|7.74|7.64|99
1690833600000|2023-07-31 20:00:00|7.78|7.68|7.75|7.65|7.79|7.69|7.74|7.64|164
1690833900000|2023-07-31 20:05:00|7.74|7.64|7.77|7.67|7.78|7.68|7.73|7.63|126
1690834200000|2023-07-31 20:10:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|56
1690834500000|2023-07-31 20:15:00|7.76|7.66|7.79|7.69|7.79|7.69|7.76|7.66|34
1690834800000|2023-07-31 20:20:00|7.8|7.7|7.81|7.71|7.81|7.71|7.79|7.69|24
1690835100000|2023-07-31 20:25:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|52
1690835400000|2023-07-31 20:30:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|30
1690835700000|2023-07-31 20:35:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|2
1690836000000|2023-07-31 20:40:00|7.8|7.7|7.78|7.68|7.81|7.71|7.77|7.67|15
1690836300000|2023-07-31 20:45:00|7.77|7.67|7.76|7.66|7.78|7.68|7.73|7.63|64
1690836600000|2023-07-31 20:50:00|7.75|7.65|7.77|7.67|7.77|7.67|7.74|7.64|27
1690836900000|2023-07-31 20:55:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|10
1690837200000|2023-07-31 21:00:00|7.76|7.66|7.77|7.67|7.77|7.67|7.74|7.64|36
1690837500000|2023-07-31 21:05:00|7.76|7.66|7.76|7.66|7.77|7.67|7.74|7.64|19
1690837800000|2023-07-31 21:10:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|16
1690838100000|2023-07-31 21:15:00|7.79|7.69|7.79|7.69|7.79|7.69|7.79|7.69|1
1690838400000|2023-07-31 21:20:00|7.8|7.7|7.81|7.71|7.82|7.72|7.79|7.69|10
1690838700000|2023-07-31 21:25:00|7.8|7.7|7.77|7.67|7.81|7.71|7.77|7.67|20
1690839000000|2023-07-31 21:30:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|32
1690839300000|2023-07-31 21:35:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|11
1690839600000|2023-07-31 21:40:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|31
1690839900000|2023-07-31 21:45:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|2
1690840200000|2023-07-31 21:50:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|21
1690840500000|2023-07-31 21:55:00|7.79|7.69|7.82|7.72|7.85|7.75|7.79|7.69|28
1690840800000|2023-07-31 22:00:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|74
1690841100000|2023-07-31 22:05:00|7.81|7.71|7.82|7.72|7.84|7.74|7.81|7.71|56
1690841400000|2023-07-31 22:10:00|7.83|7.73|7.82|7.72|7.83|7.73|7.81|7.71|22
1690841700000|2023-07-31 22:15:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|23
1690842000000|2023-07-31 22:20:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|10
1690842300000|2023-07-31 22:25:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|4
1690842600000|2023-07-31 22:30:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|15
1690842900000|2023-07-31 22:35:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|13
1690843200000|2023-07-31 22:40:00|7.8|7.7|7.81|7.71|7.81|7.71|7.79|7.69|54
1690843500000|2023-07-31 22:45:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|24
1690843800000|2023-07-31 22:50:00|7.82|7.72|7.82|7.72|7.82|7.72|7.82|7.72|1
1690844100000|2023-07-31 22:55:00|7.81|7.71|7.82|7.72|7.83|7.73|7.81|7.71|8
1690845000000|2023-07-31 23:10:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|7
1690845300000|2023-07-31 23:15:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|4
1690845600000|2023-07-31 23:20:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|6
1690845900000|2023-07-31 23:25:00|7.82|7.72|7.82|7.72|7.82|7.72|7.82|7.72|1
1690846200000|2023-07-31 23:30:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|10
1690846500000|2023-07-31 23:35:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|17
1690846800000|2023-07-31 23:40:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|19
1690847100000|2023-07-31 23:45:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|5
1690847400000|2023-07-31 23:50:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|28
1690847700000|2023-07-31 23:55:00|7.84|7.74|7.84|7.74|7.84|7.74|7.84|7.74|1
1690848000000|2023-08-01 00:00:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|2
1690848300000|2023-08-01 00:05:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|8
1690848600000|2023-08-01 00:10:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1690848900000|2023-08-01 00:15:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|9
1690849200000|2023-08-01 00:20:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|6
1690849500000|2023-08-01 00:25:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|6
1690849800000|2023-08-01 00:30:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|7
1690850100000|2023-08-01 00:35:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|10
1690850400000|2023-08-01 00:40:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|6
1690850700000|2023-08-01 00:45:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|11
1690851000000|2023-08-01 00:50:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|6
1690851600000|2023-08-01 01:00:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|5
1690851900000|2023-08-01 01:05:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|5
1690852200000|2023-08-01 01:10:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|17
1690852500000|2023-08-01 01:15:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|4
1690852800000|2023-08-01 01:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|3
1690853100000|2023-08-01 01:25:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|6
1690853400000|2023-08-01 01:30:00|7.83|7.73|7.81|7.71|7.83|7.73|7.79|7.69|25
1690853700000|2023-08-01 01:35:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|26
1690854000000|2023-08-01 01:40:00|7.82|7.72|7.82|7.72|7.83|7.73|7.8|7.7|23
1690854300000|2023-08-01 01:45:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|9
1690854600000|2023-08-01 01:50:00|7.8|7.7|7.77|7.67|7.81|7.71|7.75|7.65|46
1690854900000|2023-08-01 01:55:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|15
1690855200000|2023-08-01 02:00:00|7.79|7.69|7.78|7.68|7.79|7.69|7.76|7.66|46
1690855500000|2023-08-01 02:05:00|7.77|7.67|7.71|7.61|7.77|7.67|7.7|7.6|54
1690855800000|2023-08-01 02:10:00|7.7|7.6|7.65|7.55|7.71|7.61|7.59|7.49|226
1690856100000|2023-08-01 02:15:00|7.64|7.54|7.68|7.58|7.68|7.58|7.64|7.54|107
1690856400000|2023-08-01 02:20:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|80
1690856700000|2023-08-01 02:25:00|7.65|7.55|7.68|7.58|7.68|7.58|7.65|7.55|54
1690857000000|2023-08-01 02:30:00|7.67|7.57|7.68|7.58|7.69|7.59|7.67|7.57|38
1690857300000|2023-08-01 02:35:00|7.69|7.59|7.67|7.57|7.69|7.59|7.65|7.55|27
1690857600000|2023-08-01 02:40:00|7.66|7.56|7.67|7.57|7.67|7.57|7.65|7.55|48
1690857900000|2023-08-01 02:45:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|32
1690858200000|2023-08-01 02:50:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|17
1690858500000|2023-08-01 02:55:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|17
1690858800000|2023-08-01 03:00:00|7.66|7.56|7.67|7.57|7.68|7.58|7.65|7.55|24
1690859100000|2023-08-01 03:05:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|56
1690859400000|2023-08-01 03:10:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|11
1690859700000|2023-08-01 03:15:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|6
1690860000000|2023-08-01 03:20:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|26
1690860300000|2023-08-01 03:25:00|7.67|7.57|7.66|7.56|7.67|7.57|7.65|7.55|6
1690860600000|2023-08-01 03:30:00|7.67|7.57|7.66|7.56|7.67|7.57|7.65|7.55|18
1690860900000|2023-08-01 03:35:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|19
1690861200000|2023-08-01 03:40:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|21
1690861500000|2023-08-01 03:45:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|8
1690861800000|2023-08-01 03:50:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|18
1690862100000|2023-08-01 03:55:00|7.67|7.57|7.67|7.57|7.68|7.58|7.66|7.56|9
1690862400000|2023-08-01 04:00:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|8
1690862700000|2023-08-01 04:05:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|13
1690863000000|2023-08-01 04:10:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|8
1690863300000|2023-08-01 04:15:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|8
1690863600000|2023-08-01 04:20:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|9
1690864200000|2023-08-01 04:30:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|3
1690864500000|2023-08-01 04:35:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|37
1690865100000|2023-08-01 04:45:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|4
1690865400000|2023-08-01 04:50:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|2
1690865700000|2023-08-01 04:55:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|16
1690866000000|2023-08-01 05:00:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|3
1690866600000|2023-08-01 05:10:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|27
1690867200000|2023-08-01 05:20:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|26
1690867500000|2023-08-01 05:25:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|16
1690867800000|2023-08-01 05:30:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|14
1690868100000|2023-08-01 05:35:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1690868400000|2023-08-01 05:40:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|21
1690868700000|2023-08-01 05:45:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|2
1690869300000|2023-08-01 05:55:00|7.68|7.58|7.69|7.59|7.69|7.59|7.67|7.57|14
1690869600000|2023-08-01 06:00:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|82
1690869900000|2023-08-01 06:05:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|71
1690870200000|2023-08-01 06:10:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|14
1690870500000|2023-08-01 06:15:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|25
1690870800000|2023-08-01 06:20:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1690871100000|2023-08-01 06:25:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|2
1690871400000|2023-08-01 06:30:00|7.69|7.59|7.72|7.62|7.72|7.62|7.69|7.59|56
1690871700000|2023-08-01 06:35:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|17
1690872000000|2023-08-01 06:40:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|2
1690872300000|2023-08-01 06:45:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|20
1690872600000|2023-08-01 06:50:00|7.7|7.6|7.71|7.61|7.72|7.62|7.7|7.6|6
1690872900000|2023-08-01 06:55:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|7
1690873200000|2023-08-01 07:00:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|15
1690873500000|2023-08-01 07:05:00|7.7|7.6|7.71|7.61|7.72|7.62|7.7|7.6|28
1690873800000|2023-08-01 07:10:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|2
1690874100000|2023-08-01 07:15:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|13
1690874400000|2023-08-01 07:20:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|28
1690874700000|2023-08-01 07:25:00|7.71|7.61|7.71|7.61|7.71|7.61|7.71|7.61|1
1690875000000|2023-08-01 07:30:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|13
1690875300000|2023-08-01 07:35:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|3
1690875600000|2023-08-01 07:40:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|9
1690875900000|2023-08-01 07:45:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|13
1690876200000|2023-08-01 07:50:00|7.7|7.6|7.71|7.61|7.72|7.62|7.7|7.6|22
1690876500000|2023-08-01 07:55:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|6
1690876800000|2023-08-01 08:00:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|41
1690877100000|2023-08-01 08:05:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|40
1690877400000|2023-08-01 08:10:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|9
1690877700000|2023-08-01 08:15:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|32
1690878000000|2023-08-01 08:20:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|15
1690878300000|2023-08-01 08:25:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|5
1690878600000|2023-08-01 08:30:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|28
1690878900000|2023-08-01 08:35:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|2
1690879200000|2023-08-01 08:40:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|7
1690879500000|2023-08-01 08:45:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|19
1690879800000|2023-08-01 08:50:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|16
1690880100000|2023-08-01 08:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|35
1690880400000|2023-08-01 09:00:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|52
1690880700000|2023-08-01 09:05:00|7.77|7.67|7.77|7.67|7.77|7.67|7.77|7.67|1
1690881000000|2023-08-01 09:10:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|2
1690881300000|2023-08-01 09:15:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|5
1690881600000|2023-08-01 09:20:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|39
1690881900000|2023-08-01 09:25:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1690882200000|2023-08-01 09:30:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|5
1690882500000|2023-08-01 09:35:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|6
1690882800000|2023-08-01 09:40:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|58
1690883100000|2023-08-01 09:45:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|9
1690883400000|2023-08-01 09:50:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|12
1690883700000|2023-08-01 09:55:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|14
1690884000000|2023-08-01 10:00:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|10
1690884300000|2023-08-01 10:05:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1690884600000|2023-08-01 10:10:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|28
1690884900000|2023-08-01 10:15:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1690885200000|2023-08-01 10:20:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|11
1690885500000|2023-08-01 10:25:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|45
1690885800000|2023-08-01 10:30:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|5
1690886100000|2023-08-01 10:35:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|37
1690886400000|2023-08-01 10:40:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|8
1690886700000|2023-08-01 10:45:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|3
1690887000000|2023-08-01 10:50:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|50
1690887600000|2023-08-01 11:00:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|8
1690887900000|2023-08-01 11:05:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|44
1690888200000|2023-08-01 11:10:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|75
1690888800000|2023-08-01 11:20:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|7
1690889100000|2023-08-01 11:25:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|32
1690889400000|2023-08-01 11:30:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|2
1690889700000|2023-08-01 11:35:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|41
1690890000000|2023-08-01 11:40:00|7.72|7.62|7.73|7.63|7.74|7.64|7.72|7.62|6
1690890600000|2023-08-01 11:50:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|12
1690890900000|2023-08-01 11:55:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|25
1690891200000|2023-08-01 12:00:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|18
1690891500000|2023-08-01 12:05:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|38
1690891800000|2023-08-01 12:10:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|96
1690892100000|2023-08-01 12:15:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|42
1690892400000|2023-08-01 12:20:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|33
1690892700000|2023-08-01 12:25:00|7.72|7.62|7.73|7.63|7.73|7.63|7.71|7.61|22
1690893000000|2023-08-01 12:30:00|7.72|7.62|7.74|7.64|7.75|7.65|7.71|7.61|23
1690893300000|2023-08-01 12:35:00|7.75|7.65|7.77|7.67|7.79|7.69|7.74|7.64|49
1690893600000|2023-08-01 12:40:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|30
1690893900000|2023-08-01 12:45:00|7.78|7.68|7.76|7.66|7.78|7.68|7.75|7.65|33
1690894200000|2023-08-01 12:50:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|58
1690894500000|2023-08-01 12:55:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|19
1690894800000|2023-08-01 13:00:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|17
1690895100000|2023-08-01 13:05:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|5
1690895400000|2023-08-01 13:10:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|10
1690895700000|2023-08-01 13:15:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|17
1690896000000|2023-08-01 13:20:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|18
1690896300000|2023-08-01 13:25:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|47
1690896600000|2023-08-01 13:30:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|15
1690896900000|2023-08-01 13:35:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|44
1690897500000|2023-08-01 13:45:00|7.77|7.67|7.77|7.67|7.77|7.67|7.75|7.65|11
1690897800000|2023-08-01 13:50:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|37
1690898100000|2023-08-01 13:55:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|21
1690898400000|2023-08-01 14:00:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|33
1690898700000|2023-08-01 14:05:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|19
1690899000000|2023-08-01 14:10:00|7.76|7.66|7.73|7.63|7.76|7.66|7.73|7.63|34
1690899300000|2023-08-01 14:15:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|19
1690899600000|2023-08-01 14:20:00|7.73|7.63|7.76|7.66|7.76|7.66|7.73|7.63|26
1690899900000|2023-08-01 14:25:00|7.77|7.67|7.75|7.65|7.77|7.67|7.74|7.64|35
1690900200000|2023-08-01 14:30:00|7.76|7.66|7.73|7.63|7.76|7.66|7.71|7.61|26
1690900500000|2023-08-01 14:35:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|29
1690900800000|2023-08-01 14:40:00|7.75|7.65|7.72|7.62|7.75|7.65|7.72|7.62|36
1690901100000|2023-08-01 14:45:00|7.73|7.63|7.71|7.61|7.73|7.63|7.71|7.61|39
1690901400000|2023-08-01 14:50:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|6
1690901700000|2023-08-01 14:55:00|7.72|7.62|7.7|7.6|7.73|7.63|7.68|7.58|37
1690902000000|2023-08-01 15:00:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|44
1690902300000|2023-08-01 15:05:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|48
1690902600000|2023-08-01 15:10:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|11
1690902900000|2023-08-01 15:15:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|52
1690903200000|2023-08-01 15:20:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|39
1690903500000|2023-08-01 15:25:00|7.69|7.59|7.67|7.57|7.69|7.59|7.66|7.56|47
1690903800000|2023-08-01 15:30:00|7.66|7.56|7.7|7.6|7.7|7.6|7.61|7.51|137
1690904100000|2023-08-01 15:35:00|7.69|7.59|7.7|7.6|7.71|7.61|7.69|7.59|42
1690904400000|2023-08-01 15:40:00|7.71|7.61|7.73|7.63|7.73|7.63|7.7|7.6|95
1690904700000|2023-08-01 15:45:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|85
1690905000000|2023-08-01 15:50:00|7.71|7.61|7.73|7.63|7.74|7.64|7.71|7.61|41
1690905300000|2023-08-01 15:55:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|44
1690905600000|2023-08-01 16:00:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|30
1690905900000|2023-08-01 16:05:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|90
1690906200000|2023-08-01 16:10:00|7.76|7.66|7.75|7.65|7.77|7.67|7.75|7.65|76
1690906500000|2023-08-01 16:15:00|7.76|7.66|7.74|7.64|7.76|7.66|7.74|7.64|7
1690906800000|2023-08-01 16:20:00|7.73|7.63|7.74|7.64|7.75|7.65|7.73|7.63|20
1690907100000|2023-08-01 16:25:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|19
1690907400000|2023-08-01 16:30:00|7.74|7.64|7.72|7.62|7.74|7.64|7.72|7.62|37
1690907700000|2023-08-01 16:35:00|7.73|7.63|7.71|7.61|7.73|7.63|7.7|7.6|53
1690908000000|2023-08-01 16:40:00|7.7|7.6|7.72|7.62|7.72|7.62|7.7|7.6|49
1690908300000|2023-08-01 16:45:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|42
1690908600000|2023-08-01 16:50:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|10
1690908900000|2023-08-01 16:55:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|18
1690909200000|2023-08-01 17:00:00|7.73|7.63|7.74|7.64|7.74|7.64|7.72|7.62|66
1690909500000|2023-08-01 17:05:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|72
1690909800000|2023-08-01 17:10:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|14
1690910100000|2023-08-01 17:15:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|12
1690910400000|2023-08-01 17:20:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|33
1690910700000|2023-08-01 17:25:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|40
1690911000000|2023-08-01 17:30:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|21
1690911300000|2023-08-01 17:35:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|19
1690911600000|2023-08-01 17:40:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|9
1690911900000|2023-08-01 17:45:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|5
1690912200000|2023-08-01 17:50:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|11
1690912500000|2023-08-01 17:55:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|2
1690912800000|2023-08-01 18:00:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|35
1690913100000|2023-08-01 18:05:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|37
1690913400000|2023-08-01 18:10:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|22
1690913700000|2023-08-01 18:15:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|20
1690914000000|2023-08-01 18:20:00|7.77|7.67|7.78|7.68|7.79|7.69|7.76|7.66|94
1690914300000|2023-08-01 18:25:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|68
1690914600000|2023-08-01 18:30:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|20
1690914900000|2023-08-01 18:35:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|39
1690915200000|2023-08-01 18:40:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|54
1690915500000|2023-08-01 18:45:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|43
1690915800000|2023-08-01 18:50:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|41
1690916100000|2023-08-01 18:55:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|73
1690916400000|2023-08-01 19:00:00|7.79|7.69|7.77|7.67|7.79|7.69|7.77|7.67|25
1690916700000|2023-08-01 19:05:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|89
1690917000000|2023-08-01 19:10:00|7.77|7.67|7.77|7.67|7.77|7.67|7.77|7.67|1
1690917300000|2023-08-01 19:15:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|18
1690917600000|2023-08-01 19:20:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|17
1690917900000|2023-08-01 19:25:00|7.79|7.69|7.8|7.7|7.81|7.71|7.78|7.68|46
1690918200000|2023-08-01 19:30:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|43
1690918500000|2023-08-01 19:35:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|30
1690918800000|2023-08-01 19:40:00|7.78|7.68|7.78|7.68|7.78|7.68|7.78|7.68|1
1690919100000|2023-08-01 19:45:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|41
1690919400000|2023-08-01 19:50:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|22
1690919700000|2023-08-01 19:55:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|24
1690920000000|2023-08-01 20:00:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|4
1690920300000|2023-08-01 20:05:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|13
1690920600000|2023-08-01 20:10:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|9
1690920900000|2023-08-01 20:15:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|76
1690921200000|2023-08-01 20:20:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|25
1690921500000|2023-08-01 20:25:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|5
1690922400000|2023-08-01 20:40:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|11
1690922700000|2023-08-01 20:45:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|3
1690923000000|2023-08-01 20:50:00|7.78|7.68|7.78|7.68|7.78|7.68|7.78|7.68|1
1690923600000|2023-08-01 21:00:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|3
1690923900000|2023-08-01 21:05:00|7.78|7.68|7.78|7.68|7.78|7.68|7.78|7.68|1
1690924500000|2023-08-01 21:15:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|5
1690924800000|2023-08-01 21:20:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|3
1690925100000|2023-08-01 21:25:00|7.79|7.69|7.79|7.69|7.79|7.69|7.79|7.69|1
1690925400000|2023-08-01 21:30:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|5
1690925700000|2023-08-01 21:35:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|5
1690926000000|2023-08-01 21:40:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|12
1690927200000|2023-08-01 22:00:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|61
1690927500000|2023-08-01 22:05:00|7.77|7.67|7.81|7.71|7.84|7.74|7.77|7.67|12
1690927800000|2023-08-01 22:10:00|7.8|7.7|7.8|7.7|7.83|7.73|7.8|7.7|105
1690928100000|2023-08-01 22:15:00|7.81|7.71|7.84|7.74|7.84|7.74|7.8|7.7|72
1690928400000|2023-08-01 22:20:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|32
1690928700000|2023-08-01 22:25:00|7.83|7.73|7.82|7.72|7.85|7.75|7.81|7.71|76
1690929000000|2023-08-01 22:30:00|7.81|7.71|7.8|7.7|7.82|7.72|7.79|7.69|42
1690929300000|2023-08-01 22:35:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|45
1690929600000|2023-08-01 22:40:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|9
1690929900000|2023-08-01 22:45:00|7.77|7.67|7.77|7.67|7.77|7.67|7.77|7.67|1
1690930200000|2023-08-01 22:50:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|26
1690930500000|2023-08-01 22:55:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|8
1690930800000|2023-08-01 23:00:00|7.76|7.66|7.76|7.66|7.76|7.66|7.76|7.66|1
1690931100000|2023-08-01 23:05:00|7.77|7.67|7.8|7.7|7.8|7.7|7.77|7.67|38
1690931400000|2023-08-01 23:10:00|7.79|7.69|7.81|7.71|7.82|7.72|7.79|7.69|31
1690931700000|2023-08-01 23:15:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|26
1690932000000|2023-08-01 23:20:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|28
1690932300000|2023-08-01 23:25:00|7.82|7.72|7.83|7.73|7.84|7.74|7.81|7.71|34
1690932600000|2023-08-01 23:30:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|45
1690932900000|2023-08-01 23:35:00|7.85|7.75|7.83|7.73|7.85|7.75|7.83|7.73|31
1690933200000|2023-08-01 23:40:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|25
1690933500000|2023-08-01 23:45:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|41
1690933800000|2023-08-01 23:50:00|7.84|7.74|7.85|7.75|7.86|7.76|7.83|7.73|66
1690934100000|2023-08-01 23:55:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|82
1690934400000|2023-08-02 00:00:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|118
1690934700000|2023-08-02 00:05:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|48
1690935000000|2023-08-02 00:10:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|44
1690935300000|2023-08-02 00:15:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|68
1690935600000|2023-08-02 00:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|31
1690935900000|2023-08-02 00:25:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|46
1690936200000|2023-08-02 00:30:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|45
1690936500000|2023-08-02 00:35:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|54
1690936800000|2023-08-02 00:40:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|18
1690937100000|2023-08-02 00:45:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|38
1690937400000|2023-08-02 00:50:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|29
1690937700000|2023-08-02 00:55:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|26
1690938000000|2023-08-02 01:00:00|7.81|7.71|7.83|7.73|7.83|7.73|7.81|7.71|17
1690938300000|2023-08-02 01:05:00|7.82|7.72|7.84|7.74|7.84|7.74|7.82|7.72|85
1690938600000|2023-08-02 01:10:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|55
1690938900000|2023-08-02 01:15:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|62
1690939200000|2023-08-02 01:20:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|19
1690939500000|2023-08-02 01:25:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|96
1690939800000|2023-08-02 01:30:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|97
1690940100000|2023-08-02 01:35:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|29
1690940400000|2023-08-02 01:40:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|35
1690940700000|2023-08-02 01:45:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|56
1690941300000|2023-08-02 01:55:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|81
1690941600000|2023-08-02 02:00:00|7.83|7.73|7.83|7.73|7.84|7.74|7.81|7.71|57
1690941900000|2023-08-02 02:05:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|72
1690942200000|2023-08-02 02:10:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|33
1690942500000|2023-08-02 02:15:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|15
1690942800000|2023-08-02 02:20:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|74
1690943100000|2023-08-02 02:25:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|65
1690943400000|2023-08-02 02:30:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1690943700000|2023-08-02 02:35:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|5
1690944000000|2023-08-02 02:40:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|73
1690944300000|2023-08-02 02:45:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|50
1690944600000|2023-08-02 02:50:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|17
1690944900000|2023-08-02 02:55:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|24
1690945200000|2023-08-02 03:00:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|46
1690945500000|2023-08-02 03:05:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|61
1690945800000|2023-08-02 03:10:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|27
1690946400000|2023-08-02 03:20:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1690946700000|2023-08-02 03:25:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|41
1690947000000|2023-08-02 03:30:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|70
1690947300000|2023-08-02 03:35:00|7.83|7.73|7.82|7.72|7.83|7.73|7.81|7.71|44
1690947600000|2023-08-02 03:40:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|9
1690947900000|2023-08-02 03:45:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|31
1690948200000|2023-08-02 03:50:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|38
1690948500000|2023-08-02 03:55:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|42
1690948800000|2023-08-02 04:00:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|12
1690949100000|2023-08-02 04:05:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|60
1690949400000|2023-08-02 04:10:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|18
1690949700000|2023-08-02 04:15:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|3
1690950000000|2023-08-02 04:20:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|3
1690950600000|2023-08-02 04:30:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|9
1690951200000|2023-08-02 04:40:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|18
1690951500000|2023-08-02 04:45:00|7.8|7.7|7.79|7.69|7.81|7.71|7.79|7.69|10
1690951800000|2023-08-02 04:50:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|20
1690952100000|2023-08-02 04:55:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|6
1690952400000|2023-08-02 05:00:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|3
1690952700000|2023-08-02 05:05:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|10
1690953000000|2023-08-02 05:10:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|22
1690953300000|2023-08-02 05:15:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|6
1690953600000|2023-08-02 05:20:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|29
1690953900000|2023-08-02 05:25:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|36
1690954200000|2023-08-02 05:30:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|39
1690954500000|2023-08-02 05:35:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|50
1690954800000|2023-08-02 05:40:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|67
1690955100000|2023-08-02 05:45:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|39
1690955400000|2023-08-02 05:50:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|13
1690955700000|2023-08-02 05:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|21
1690956000000|2023-08-02 06:00:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|40
1690956300000|2023-08-02 06:05:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|47
1690956600000|2023-08-02 06:10:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|2
1690956900000|2023-08-02 06:15:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|33
1690957500000|2023-08-02 06:25:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|30
1690958400000|2023-08-02 06:40:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|5
1690958700000|2023-08-02 06:45:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|22
1690959000000|2023-08-02 06:50:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|29
1690959300000|2023-08-02 06:55:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|47
1690959600000|2023-08-02 07:00:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|3
1690959900000|2023-08-02 07:05:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1690960200000|2023-08-02 07:10:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|42
1690960500000|2023-08-02 07:15:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|70
1690960800000|2023-08-02 07:20:00|7.76|7.66|7.76|7.66|7.76|7.66|7.76|7.66|1
1690961100000|2023-08-02 07:25:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|7
1690961400000|2023-08-02 07:30:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|8
1690961700000|2023-08-02 07:35:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|10
1690962000000|2023-08-02 07:40:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|2
1690962300000|2023-08-02 07:45:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1690962600000|2023-08-02 07:50:00|7.74|7.64|7.73|7.63|7.75|7.65|7.72|7.62|17
1690962900000|2023-08-02 07:55:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|52
1690963200000|2023-08-02 08:00:00|7.72|7.62|7.72|7.62|7.73|7.63|7.69|7.59|59
1690963500000|2023-08-02 08:05:00|7.73|7.63|7.72|7.62|7.74|7.64|7.71|7.61|20
1690963800000|2023-08-02 08:10:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|69
1690964100000|2023-08-02 08:15:00|7.7|7.6|7.71|7.61|7.71|7.61|7.69|7.59|58
1690964400000|2023-08-02 08:20:00|7.7|7.6|7.72|7.62|7.72|7.62|7.7|7.6|27
1690964700000|2023-08-02 08:25:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|20
1690965000000|2023-08-02 08:30:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|28
1690965300000|2023-08-02 08:35:00|7.71|7.61|7.73|7.63|7.74|7.64|7.71|7.61|53
1690965600000|2023-08-02 08:40:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|17
1690965900000|2023-08-02 08:45:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|31
1690966200000|2023-08-02 08:50:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|48
1690966500000|2023-08-02 08:55:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|29
1690966800000|2023-08-02 09:00:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|14
1690967100000|2023-08-02 09:05:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|3
1690967400000|2023-08-02 09:10:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1690967700000|2023-08-02 09:15:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1690968000000|2023-08-02 09:20:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|3
1690968300000|2023-08-02 09:25:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|2
1690968600000|2023-08-02 09:30:00|7.73|7.63|7.73|7.63|7.73|7.63|7.73|7.63|1
1690968900000|2023-08-02 09:35:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|2
1690969200000|2023-08-02 09:40:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|6
1690969500000|2023-08-02 09:45:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|2
1690969800000|2023-08-02 09:50:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|4
1690970100000|2023-08-02 09:55:00|7.72|7.62|7.72|7.62|7.72|7.62|7.72|7.62|1
1690970400000|2023-08-02 10:00:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|7
1690971000000|2023-08-02 10:10:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1690971300000|2023-08-02 10:15:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|18
1690971600000|2023-08-02 10:20:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|12
1690972500000|2023-08-02 10:35:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1690973700000|2023-08-02 10:55:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|21
1690974000000|2023-08-02 11:00:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|32
1690974300000|2023-08-02 11:05:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|11
1690975500000|2023-08-02 11:25:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|19
1690975800000|2023-08-02 11:30:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|13
1690976100000|2023-08-02 11:35:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|11
1690976400000|2023-08-02 11:40:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|2
1690976700000|2023-08-02 11:45:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|37
1690977000000|2023-08-02 11:50:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|55
1690977300000|2023-08-02 11:55:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|58
1690977600000|2023-08-02 12:00:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|19
1690978200000|2023-08-02 12:10:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1690978500000|2023-08-02 12:15:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|11
1690978800000|2023-08-02 12:20:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|5
1690979100000|2023-08-02 12:25:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|5
1690979700000|2023-08-02 12:35:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|3
1690980000000|2023-08-02 12:40:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|7
1690980300000|2023-08-02 12:45:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|10
1690980600000|2023-08-02 12:50:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|6
1690980900000|2023-08-02 12:55:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|58
1690981200000|2023-08-02 13:00:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|4
1690981500000|2023-08-02 13:05:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|20
1690981800000|2023-08-02 13:10:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|16
1690982100000|2023-08-02 13:15:00|7.7|7.6|7.72|7.62|7.72|7.62|7.7|7.6|81
1690982700000|2023-08-02 13:25:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|32
1690983000000|2023-08-02 13:30:00|7.71|7.61|7.7|7.6|7.72|7.62|7.7|7.6|70
1690983300000|2023-08-02 13:35:00|7.71|7.61|7.72|7.62|7.72|7.62|7.7|7.6|104
1690983600000|2023-08-02 13:40:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|39
1690983900000|2023-08-02 13:45:00|7.7|7.6|7.71|7.61|7.71|7.61|7.69|7.59|64
1690984200000|2023-08-02 13:50:00|7.7|7.6|7.68|7.58|7.71|7.61|7.68|7.58|35
1690984500000|2023-08-02 13:55:00|7.69|7.59|7.7|7.6|7.7|7.6|7.68|7.58|26
1690984800000|2023-08-02 14:00:00|7.69|7.59|7.69|7.59|7.7|7.6|7.67|7.57|43
1690985100000|2023-08-02 14:05:00|7.68|7.58|7.66|7.56|7.69|7.59|7.64|7.54|75
1690985400000|2023-08-02 14:10:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|78
1690985700000|2023-08-02 14:15:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|35
1690986000000|2023-08-02 14:20:00|7.64|7.54|7.65|7.55|7.66|7.56|7.64|7.54|74
1690986300000|2023-08-02 14:25:00|7.64|7.54|7.6|7.5|7.65|7.55|7.58|7.48|53
1690986600000|2023-08-02 14:30:00|7.59|7.49|7.6|7.5|7.61|7.51|7.54|7.44|84
1690986900000|2023-08-02 14:35:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|21
1690987200000|2023-08-02 14:40:00|7.6|7.5|7.58|7.48|7.6|7.5|7.58|7.48|65
1690987500000|2023-08-02 14:45:00|7.59|7.49|7.57|7.47|7.59|7.49|7.56|7.46|53
1690987800000|2023-08-02 14:50:00|7.56|7.46|7.58|7.48|7.58|7.48|7.56|7.46|61
1690988100000|2023-08-02 14:55:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|52
1690988400000|2023-08-02 15:00:00|7.57|7.47|7.59|7.49|7.59|7.49|7.56|7.46|91
1690988700000|2023-08-02 15:05:00|7.58|7.48|7.59|7.49|7.59|7.49|7.56|7.46|144
1690989000000|2023-08-02 15:10:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|53
1690989300000|2023-08-02 15:15:00|7.57|7.47|7.54|7.44|7.58|7.48|7.54|7.44|40
1690989600000|2023-08-02 15:20:00|7.55|7.45|7.55|7.45|7.55|7.45|7.49|7.39|85
1690989900000|2023-08-02 15:25:00|7.54|7.44|7.56|7.46|7.56|7.46|7.54|7.44|47
1690990200000|2023-08-02 15:30:00|7.57|7.47|7.58|7.48|7.59|7.49|7.56|7.46|48
1690990500000|2023-08-02 15:35:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|56
1690990800000|2023-08-02 15:40:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|54
1690991100000|2023-08-02 15:45:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|49
1690991400000|2023-08-02 15:50:00|7.58|7.48|7.59|7.49|7.59|7.49|7.57|7.47|56
1690991700000|2023-08-02 15:55:00|7.58|7.48|7.59|7.49|7.59|7.49|7.57|7.47|44
1690992000000|2023-08-02 16:00:00|7.58|7.48|7.59|7.49|7.59|7.49|7.57|7.47|40
1690992300000|2023-08-02 16:05:00|7.6|7.5|7.59|7.49|7.6|7.5|7.58|7.48|64
1690992600000|2023-08-02 16:10:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|85
1690992900000|2023-08-02 16:15:00|7.57|7.47|7.56|7.46|7.58|7.48|7.56|7.46|50
1690993200000|2023-08-02 16:20:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|38
1690993500000|2023-08-02 16:25:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|43
1690993800000|2023-08-02 16:30:00|7.56|7.46|7.58|7.48|7.58|7.48|7.55|7.45|55
1690994100000|2023-08-02 16:35:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|56
1690994400000|2023-08-02 16:40:00|7.57|7.47|7.59|7.49|7.59|7.49|7.57|7.47|55
1690994700000|2023-08-02 16:45:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|23
1690995000000|2023-08-02 16:50:00|7.59|7.49|7.5|7.4|7.6|7.5|7.44|7.34|216
1690995300000|2023-08-02 16:55:00|7.49|7.39|7.49|7.39|7.5|7.4|7.45|7.35|167
1690995600000|2023-08-02 17:00:00|7.48|7.38|7.51|7.41|7.52|7.42|7.47|7.37|92
1690995900000|2023-08-02 17:05:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|46
1690996200000|2023-08-02 17:10:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|72
1690996500000|2023-08-02 17:15:00|7.5|7.4|7.52|7.42|7.53|7.43|7.5|7.4|77
1690996800000|2023-08-02 17:20:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|23
1690997100000|2023-08-02 17:25:00|7.5|7.4|7.52|7.42|7.53|7.43|7.5|7.4|31
1690997400000|2023-08-02 17:30:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|35
1690997700000|2023-08-02 17:35:00|7.52|7.42|7.55|7.45|7.55|7.45|7.52|7.42|34
1690998000000|2023-08-02 17:40:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|62
1690998300000|2023-08-02 17:45:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|32
1690998600000|2023-08-02 17:50:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|5
1690998900000|2023-08-02 17:55:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|36
1690999200000|2023-08-02 18:00:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|36
1690999500000|2023-08-02 18:05:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|12
1690999800000|2023-08-02 18:10:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|22
1691000100000|2023-08-02 18:15:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|13
1691000400000|2023-08-02 18:20:00|7.54|7.44|7.53|7.43|7.55|7.45|7.52|7.42|22
1691000700000|2023-08-02 18:25:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|56
1691001000000|2023-08-02 18:30:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|11
1691001300000|2023-08-02 18:35:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|8
1691001600000|2023-08-02 18:40:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|28
1691001900000|2023-08-02 18:45:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|13
1691002200000|2023-08-02 18:50:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|3
1691002500000|2023-08-02 18:55:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|32
1691002800000|2023-08-02 19:00:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|18
1691003100000|2023-08-02 19:05:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|19
1691003400000|2023-08-02 19:10:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1691003700000|2023-08-02 19:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|19
1691004000000|2023-08-02 19:20:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|19
1691004300000|2023-08-02 19:25:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|10
1691004600000|2023-08-02 19:30:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|6
1691004900000|2023-08-02 19:35:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|6
1691005200000|2023-08-02 19:40:00|7.55|7.45|7.55|7.45|7.55|7.45|7.53|7.43|15
1691005500000|2023-08-02 19:45:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|12
1691005800000|2023-08-02 19:50:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|42
1691006100000|2023-08-02 19:55:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|73
1691006400000|2023-08-02 20:00:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|6
1691006700000|2023-08-02 20:05:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|9
1691007000000|2023-08-02 20:10:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|23
1691007300000|2023-08-02 20:15:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|29
1691007600000|2023-08-02 20:20:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|5
1691007900000|2023-08-02 20:25:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|8
1691008200000|2023-08-02 20:30:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|78
1691008500000|2023-08-02 20:35:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691008800000|2023-08-02 20:40:00|7.52|7.42|7.55|7.45|7.56|7.46|7.52|7.42|36
1691009100000|2023-08-02 20:45:00|7.54|7.44|7.53|7.43|7.55|7.45|7.52|7.42|52
1691009400000|2023-08-02 20:50:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|45
1691009700000|2023-08-02 20:55:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|16
1691010000000|2023-08-02 21:00:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|12
1691010300000|2023-08-02 21:05:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|18
1691010600000|2023-08-02 21:10:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|10
1691010900000|2023-08-02 21:15:00|7.49|7.39|7.47|7.37|7.49|7.39|7.46|7.36|23
1691011200000|2023-08-02 21:20:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|10
1691011500000|2023-08-02 21:25:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|8
1691011800000|2023-08-02 21:30:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|8
1691012100000|2023-08-02 21:35:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|9
1691012400000|2023-08-02 21:40:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|11
1691012700000|2023-08-02 21:45:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|3
1691013600000|2023-08-02 22:00:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|25
1691013900000|2023-08-02 22:05:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|33
1691014200000|2023-08-02 22:10:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|21
1691014500000|2023-08-02 22:15:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|10
1691015100000|2023-08-02 22:25:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|36
1691015400000|2023-08-02 22:30:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|8
1691015700000|2023-08-02 22:35:00|7.52|7.42|7.51|7.41|7.53|7.43|7.51|7.41|4
1691016000000|2023-08-02 22:40:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1691016300000|2023-08-02 22:45:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1691016600000|2023-08-02 22:50:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|12
1691016900000|2023-08-02 22:55:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|40
1691017500000|2023-08-02 23:05:00|7.5|7.4|7.49|7.39|7.51|7.41|7.48|7.38|31
1691017800000|2023-08-02 23:10:00|7.48|7.38|7.46|7.36|7.48|7.38|7.43|7.33|101
1691018100000|2023-08-02 23:15:00|7.45|7.35|7.47|7.37|7.48|7.38|7.45|7.35|31
1691018400000|2023-08-02 23:20:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|44
1691018700000|2023-08-02 23:25:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|41
1691019000000|2023-08-02 23:30:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1691019300000|2023-08-02 23:35:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|47
1691019600000|2023-08-02 23:40:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|49
1691019900000|2023-08-02 23:45:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|32
1691020200000|2023-08-02 23:50:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|20
1691020500000|2023-08-02 23:55:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|36
1691020800000|2023-08-03 00:00:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|11
1691021100000|2023-08-03 00:05:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|11
1691021400000|2023-08-03 00:10:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|4
1691021700000|2023-08-03 00:15:00|7.46|7.36|7.48|7.38|7.48|7.38|7.45|7.35|29
1691022000000|2023-08-03 00:20:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|10
1691022300000|2023-08-03 00:25:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|10
1691022600000|2023-08-03 00:30:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|23
1691022900000|2023-08-03 00:35:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|31
1691023200000|2023-08-03 00:40:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|40
1691023500000|2023-08-03 00:45:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|18
1691023800000|2023-08-03 00:50:00|7.49|7.39|7.49|7.39|7.51|7.41|7.49|7.39|9
1691024100000|2023-08-03 00:55:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|27
1691024400000|2023-08-03 01:00:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|33
1691024700000|2023-08-03 01:05:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|21
1691025000000|2023-08-03 01:10:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|9
1691025300000|2023-08-03 01:15:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|43
1691025600000|2023-08-03 01:20:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|15
1691025900000|2023-08-03 01:25:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|8
1691026200000|2023-08-03 01:30:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|31
1691026500000|2023-08-03 01:35:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|14
1691026800000|2023-08-03 01:40:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|20
1691027100000|2023-08-03 01:45:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|12
1691027400000|2023-08-03 01:50:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|45
1691027700000|2023-08-03 01:55:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|37
1691028000000|2023-08-03 02:00:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|4
1691028600000|2023-08-03 02:10:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|51
1691028900000|2023-08-03 02:15:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|10
1691029200000|2023-08-03 02:20:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|12
1691029500000|2023-08-03 02:25:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1691029800000|2023-08-03 02:30:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|4
1691030100000|2023-08-03 02:35:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|29
1691030400000|2023-08-03 02:40:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1691030700000|2023-08-03 02:45:00|7.52|7.42|7.51|7.41|7.54|7.44|7.51|7.41|6
1691031000000|2023-08-03 02:50:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|15
1691031300000|2023-08-03 02:55:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|22
1691031600000|2023-08-03 03:00:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|28
1691031900000|2023-08-03 03:05:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|11
1691032200000|2023-08-03 03:10:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|14
1691032500000|2023-08-03 03:15:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1691032800000|2023-08-03 03:20:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|21
1691033100000|2023-08-03 03:25:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|7
1691033400000|2023-08-03 03:30:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|12
1691033700000|2023-08-03 03:35:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1691034000000|2023-08-03 03:40:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|6
1691034300000|2023-08-03 03:45:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|82
1691034900000|2023-08-03 03:55:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|17
1691035200000|2023-08-03 04:00:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|40
1691035500000|2023-08-03 04:05:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|6
1691035800000|2023-08-03 04:10:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|3
1691036100000|2023-08-03 04:15:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|76
1691036400000|2023-08-03 04:20:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|20
1691036700000|2023-08-03 04:25:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|19
1691037000000|2023-08-03 04:30:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|16
1691037300000|2023-08-03 04:35:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|16
1691037600000|2023-08-03 04:40:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|3
1691037900000|2023-08-03 04:45:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|30
1691038200000|2023-08-03 04:50:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|26
1691038500000|2023-08-03 04:55:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|11
1691038800000|2023-08-03 05:00:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|4
1691039100000|2023-08-03 05:05:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1691039400000|2023-08-03 05:10:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|17
1691039700000|2023-08-03 05:15:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|10
1691040000000|2023-08-03 05:20:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|64
1691040300000|2023-08-03 05:25:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|19
1691040600000|2023-08-03 05:30:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|3
1691040900000|2023-08-03 05:35:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|9
1691041200000|2023-08-03 05:40:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|20
1691041800000|2023-08-03 05:50:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|71
1691042100000|2023-08-03 05:55:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|37
1691042400000|2023-08-03 06:00:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|37
1691042700000|2023-08-03 06:05:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|41
1691043000000|2023-08-03 06:10:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|38
1691043300000|2023-08-03 06:15:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|37
1691043600000|2023-08-03 06:20:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|17
1691043900000|2023-08-03 06:25:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|25
1691044200000|2023-08-03 06:30:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|61
1691044500000|2023-08-03 06:35:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|5
1691044800000|2023-08-03 06:40:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|3
1691045100000|2023-08-03 06:45:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|7
1691045400000|2023-08-03 06:50:00|7.5|7.4|7.47|7.37|7.51|7.41|7.46|7.36|40
1691045700000|2023-08-03 06:55:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|15
1691046000000|2023-08-03 07:00:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|6
1691046300000|2023-08-03 07:05:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1691046600000|2023-08-03 07:10:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|60
1691046900000|2023-08-03 07:15:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|49
1691047200000|2023-08-03 07:20:00|7.49|7.39|7.47|7.37|7.49|7.39|7.46|7.36|65
1691047500000|2023-08-03 07:25:00|7.46|7.36|7.47|7.37|7.47|7.37|7.45|7.35|54
1691047800000|2023-08-03 07:30:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|30
1691048100000|2023-08-03 07:35:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|45
1691048400000|2023-08-03 07:40:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|92
1691048700000|2023-08-03 07:45:00|7.49|7.39|7.46|7.36|7.49|7.39|7.46|7.36|38
1691049000000|2023-08-03 07:50:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|30
1691049300000|2023-08-03 07:55:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|52
1691049600000|2023-08-03 08:00:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|21
1691049900000|2023-08-03 08:05:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|20
1691050200000|2023-08-03 08:10:00|7.46|7.36|7.45|7.35|7.47|7.37|7.44|7.34|60
1691050500000|2023-08-03 08:15:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|43
1691050800000|2023-08-03 08:20:00|7.45|7.35|7.36|7.26|7.45|7.35|7.32|7.22|131
1691051100000|2023-08-03 08:25:00|7.37|7.27|7.36|7.26|7.38|7.28|7.31|7.21|193
1691051400000|2023-08-03 08:30:00|7.35|7.25|7.39|7.29|7.4|7.3|7.35|7.25|107
1691051700000|2023-08-03 08:35:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|114
1691052000000|2023-08-03 08:40:00|7.4|7.3|7.36|7.26|7.4|7.3|7.36|7.26|97
1691052300000|2023-08-03 08:45:00|7.37|7.27|7.36|7.26|7.37|7.27|7.35|7.25|74
1691052600000|2023-08-03 08:50:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|47
1691052900000|2023-08-03 08:55:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|26
1691053200000|2023-08-03 09:00:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|24
1691053500000|2023-08-03 09:05:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|19
1691053800000|2023-08-03 09:10:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|18
1691054100000|2023-08-03 09:15:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|13
1691054400000|2023-08-03 09:20:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|19
1691054700000|2023-08-03 09:25:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|44
1691055000000|2023-08-03 09:30:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|10
1691055300000|2023-08-03 09:35:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|17
1691055600000|2023-08-03 09:40:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|20
1691055900000|2023-08-03 09:45:00|7.36|7.26|7.38|7.28|7.38|7.28|7.35|7.25|21
1691056200000|2023-08-03 09:50:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|33
1691056500000|2023-08-03 09:55:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|29
1691056800000|2023-08-03 10:00:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|52
1691057100000|2023-08-03 10:05:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|63
1691057400000|2023-08-03 10:10:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|75
1691057700000|2023-08-03 10:15:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|25
1691058000000|2023-08-03 10:20:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|51
1691058300000|2023-08-03 10:25:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|6
1691058600000|2023-08-03 10:30:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|21
1691058900000|2023-08-03 10:35:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|31
1691059200000|2023-08-03 10:40:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|70
1691059500000|2023-08-03 10:45:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|30
1691059800000|2023-08-03 10:50:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|20
1691060100000|2023-08-03 10:55:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|15
1691060400000|2023-08-03 11:00:00|7.41|7.31|7.41|7.31|7.43|7.33|7.41|7.31|25
1691060700000|2023-08-03 11:05:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|7
1691061000000|2023-08-03 11:10:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|74
1691061600000|2023-08-03 11:20:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1691061900000|2023-08-03 11:25:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|11
1691062200000|2023-08-03 11:30:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|4
1691062500000|2023-08-03 11:35:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|13
1691062800000|2023-08-03 11:40:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|33
1691063100000|2023-08-03 11:45:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|15
1691063400000|2023-08-03 11:50:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|3
1691063700000|2023-08-03 11:55:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|36
1691064600000|2023-08-03 12:10:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|7
1691064900000|2023-08-03 12:15:00|7.42|7.32|7.41|7.31|7.42|7.32|7.4|7.3|20
1691065200000|2023-08-03 12:20:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|11
1691065500000|2023-08-03 12:25:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|18
1691065800000|2023-08-03 12:30:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|66
1691066100000|2023-08-03 12:35:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|11
1691066400000|2023-08-03 12:40:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|19
1691066700000|2023-08-03 12:45:00|7.39|7.29|7.38|7.28|7.4|7.3|7.38|7.28|14
1691067000000|2023-08-03 12:50:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|39
1691067300000|2023-08-03 12:55:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|52
1691067600000|2023-08-03 13:00:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|3
1691067900000|2023-08-03 13:05:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|7
1691068200000|2023-08-03 13:10:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|31
1691068500000|2023-08-03 13:15:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|48
1691068800000|2023-08-03 13:20:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1691069400000|2023-08-03 13:30:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|29
1691069700000|2023-08-03 13:35:00|7.41|7.31|7.42|7.32|7.43|7.33|7.4|7.3|18
1691070000000|2023-08-03 13:40:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|100
1691070300000|2023-08-03 13:45:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|50
1691070600000|2023-08-03 13:50:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|16
1691070900000|2023-08-03 13:55:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|53
1691071200000|2023-08-03 14:00:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|52
1691071500000|2023-08-03 14:05:00|7.44|7.34|7.44|7.34|7.46|7.36|7.44|7.34|57
1691071800000|2023-08-03 14:10:00|7.45|7.35|7.45|7.35|7.45|7.35|7.43|7.33|59
1691072100000|2023-08-03 14:15:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|14
1691072400000|2023-08-03 14:20:00|7.46|7.36|7.45|7.35|7.46|7.36|7.44|7.34|40
1691072700000|2023-08-03 14:25:00|7.44|7.34|7.46|7.36|7.47|7.37|7.44|7.34|63
1691073000000|2023-08-03 14:30:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|34
1691073300000|2023-08-03 14:35:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|22
1691073600000|2023-08-03 14:40:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|70
1691073900000|2023-08-03 14:45:00|7.47|7.37|7.49|7.39|7.5|7.4|7.47|7.37|53
1691074200000|2023-08-03 14:50:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|50
1691074500000|2023-08-03 14:55:00|7.5|7.4|7.51|7.41|7.52|7.42|7.49|7.39|50
1691074800000|2023-08-03 15:00:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|63
1691075100000|2023-08-03 15:05:00|7.51|7.41|7.49|7.39|7.51|7.41|7.48|7.38|51
1691075400000|2023-08-03 15:10:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|41
1691075700000|2023-08-03 15:15:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|62
1691076000000|2023-08-03 15:20:00|7.49|7.39|7.47|7.37|7.49|7.39|7.45|7.35|69
1691076300000|2023-08-03 15:25:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|38
1691076600000|2023-08-03 15:30:00|7.46|7.36|7.48|7.38|7.49|7.39|7.46|7.36|61
1691076900000|2023-08-03 15:35:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|53
1691077200000|2023-08-03 15:40:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|16
1691077500000|2023-08-03 15:45:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|23
1691077800000|2023-08-03 15:50:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|20
1691078100000|2023-08-03 15:55:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|43
1691078400000|2023-08-03 16:00:00|7.46|7.36|7.46|7.36|7.48|7.38|7.46|7.36|45
1691078700000|2023-08-03 16:05:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|16
1691079000000|2023-08-03 16:10:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|11
1691079300000|2023-08-03 16:15:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|7
1691079600000|2023-08-03 16:20:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|50
1691079900000|2023-08-03 16:25:00|7.47|7.37|7.51|7.41|7.52|7.42|7.47|7.37|94
1691080200000|2023-08-03 16:30:00|7.52|7.42|7.51|7.41|7.54|7.44|7.51|7.41|86
1691080500000|2023-08-03 16:35:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|59
1691080800000|2023-08-03 16:40:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|56
1691081100000|2023-08-03 16:45:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|22
1691081400000|2023-08-03 16:50:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|53
1691081700000|2023-08-03 16:55:00|7.5|7.4|7.52|7.42|7.53|7.43|7.5|7.4|17
1691082000000|2023-08-03 17:00:00|7.51|7.41|7.52|7.42|7.53|7.43|7.49|7.39|50
1691082300000|2023-08-03 17:05:00|7.53|7.43|7.52|7.42|7.54|7.44|7.51|7.41|82
1691082600000|2023-08-03 17:10:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|47
1691082900000|2023-08-03 17:15:00|7.54|7.44|7.52|7.42|7.55|7.45|7.52|7.42|55
1691083200000|2023-08-03 17:20:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|36
1691083500000|2023-08-03 17:25:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|57
1691083800000|2023-08-03 17:30:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|33
1691084100000|2023-08-03 17:35:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|6
1691084400000|2023-08-03 17:40:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|51
1691084700000|2023-08-03 17:45:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|11
1691085000000|2023-08-03 17:50:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|20
1691085300000|2023-08-03 17:55:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|61
1691085600000|2023-08-03 18:00:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|10
1691085900000|2023-08-03 18:05:00|7.46|7.36|7.46|7.36|7.48|7.38|7.46|7.36|33
1691086200000|2023-08-03 18:10:00|7.47|7.37|7.46|7.36|7.47|7.37|7.44|7.34|82
1691086500000|2023-08-03 18:15:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|72
1691086800000|2023-08-03 18:20:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|35
1691087100000|2023-08-03 18:25:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|36
1691087400000|2023-08-03 18:30:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|15
1691087700000|2023-08-03 18:35:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|4
1691088000000|2023-08-03 18:40:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|32
1691088300000|2023-08-03 18:45:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|20
1691088600000|2023-08-03 18:50:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|19
1691088900000|2023-08-03 18:55:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|38
1691089200000|2023-08-03 19:00:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|26
1691089500000|2023-08-03 19:05:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|18
1691089800000|2023-08-03 19:10:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|18
1691090100000|2023-08-03 19:15:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|9
1691090400000|2023-08-03 19:20:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|15
1691090700000|2023-08-03 19:25:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|22
1691091000000|2023-08-03 19:30:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|51
1691091300000|2023-08-03 19:35:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1691091600000|2023-08-03 19:40:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|43
1691091900000|2023-08-03 19:45:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1691092200000|2023-08-03 19:50:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|6
1691092500000|2023-08-03 19:55:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|16
1691092800000|2023-08-03 20:00:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|31
1691093100000|2023-08-03 20:05:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|2
1691093400000|2023-08-03 20:10:00|7.49|7.39|7.51|7.41|7.51|7.41|7.49|7.39|23
1691093700000|2023-08-03 20:15:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|16
1691094000000|2023-08-03 20:20:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|25
1691094300000|2023-08-03 20:25:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|15
1691094600000|2023-08-03 20:30:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|71
1691094900000|2023-08-03 20:35:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|30
1691095200000|2023-08-03 20:40:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1691095500000|2023-08-03 20:45:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|32
1691095800000|2023-08-03 20:50:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|4
1691096100000|2023-08-03 20:55:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|36
1691096400000|2023-08-03 21:00:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|7
1691096700000|2023-08-03 21:05:00|7.51|7.41|7.49|7.39|7.51|7.41|7.49|7.39|7
1691097000000|2023-08-03 21:10:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1691097300000|2023-08-03 21:15:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1691097600000|2023-08-03 21:20:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|7
1691097900000|2023-08-03 21:25:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|9
1691098200000|2023-08-03 21:30:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|2
1691098800000|2023-08-03 21:40:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|2
1691099100000|2023-08-03 21:45:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|5
1691099400000|2023-08-03 21:50:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|2
1691099700000|2023-08-03 21:55:00|7.47|7.37|7.45|7.35|7.47|7.37|7.42|7.32|35
1691100000000|2023-08-03 22:00:00|7.44|7.34|7.46|7.36|7.46|7.36|7.44|7.34|55
1691100300000|2023-08-03 22:05:00|7.45|7.35|7.38|7.28|7.46|7.36|7.35|7.25|104
1691100600000|2023-08-03 22:10:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|107
1691100900000|2023-08-03 22:15:00|7.4|7.3|7.39|7.29|7.41|7.31|7.38|7.28|48
1691101200000|2023-08-03 22:20:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|47
1691101500000|2023-08-03 22:25:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|63
1691101800000|2023-08-03 22:30:00|7.38|7.28|7.41|7.31|7.41|7.31|7.38|7.28|50
1691102100000|2023-08-03 22:35:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|40
1691102400000|2023-08-03 22:40:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|10
1691102700000|2023-08-03 22:45:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|41
1691103000000|2023-08-03 22:50:00|7.41|7.31|7.43|7.33|7.43|7.33|7.41|7.31|13
1691103300000|2023-08-03 22:55:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|26
1691103600000|2023-08-03 23:00:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|7
1691103900000|2023-08-03 23:05:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|16
1691104200000|2023-08-03 23:10:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|7
1691104500000|2023-08-03 23:15:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|23
1691104800000|2023-08-03 23:20:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|5
1691105100000|2023-08-03 23:25:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1691105400000|2023-08-03 23:30:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|54
1691105700000|2023-08-03 23:35:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|11
1691106000000|2023-08-03 23:40:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|7
1691106300000|2023-08-03 23:45:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|16
1691106600000|2023-08-03 23:50:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|18
1691106900000|2023-08-03 23:55:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|4
1691107200000|2023-08-04 00:00:00|7.4|7.3|7.42|7.32|7.43|7.33|7.4|7.3|49
1691107500000|2023-08-04 00:05:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|46
1691107800000|2023-08-04 00:10:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|10
1691108100000|2023-08-04 00:15:00|7.41|7.31|7.43|7.33|7.43|7.33|7.41|7.31|9
1691108400000|2023-08-04 00:20:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|9
1691108700000|2023-08-04 00:25:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|40
1691109000000|2023-08-04 00:30:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|15
1691109300000|2023-08-04 00:35:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|25
1691109600000|2023-08-04 00:40:00|7.41|7.31|7.44|7.34|7.44|7.34|7.41|7.31|14
1691109900000|2023-08-04 00:45:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|32
1691110200000|2023-08-04 00:50:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|30
1691110500000|2023-08-04 00:55:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|7
1691110800000|2023-08-04 01:00:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|7
1691111100000|2023-08-04 01:05:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|12
1691111400000|2023-08-04 01:10:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|3
1691111700000|2023-08-04 01:15:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1691112000000|2023-08-04 01:20:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1691112300000|2023-08-04 01:25:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|27
1691112600000|2023-08-04 01:30:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|6
1691112900000|2023-08-04 01:35:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|5
1691113200000|2023-08-04 01:40:00|7.46|7.36|7.48|7.38|7.48|7.38|7.46|7.36|7
1691113500000|2023-08-04 01:45:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|18
1691113800000|2023-08-04 01:50:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|15
1691114100000|2023-08-04 01:55:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|27
1691114400000|2023-08-04 02:00:00|7.46|7.36|7.48|7.38|7.48|7.38|7.46|7.36|21
1691114700000|2023-08-04 02:05:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|19
1691115000000|2023-08-04 02:10:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|43
1691115300000|2023-08-04 02:15:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|34
1691115600000|2023-08-04 02:20:00|7.47|7.37|7.44|7.34|7.47|7.37|7.44|7.34|16
1691115900000|2023-08-04 02:25:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|28
1691116200000|2023-08-04 02:30:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|29
1691116500000|2023-08-04 02:35:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|39
1691116800000|2023-08-04 02:40:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|12
1691117100000|2023-08-04 02:45:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|54
1691117400000|2023-08-04 02:50:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1691117700000|2023-08-04 02:55:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|2
1691118000000|2023-08-04 03:00:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|24
1691118300000|2023-08-04 03:05:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|26
1691118600000|2023-08-04 03:10:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|24
1691118900000|2023-08-04 03:15:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|10
1691119200000|2023-08-04 03:20:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|2
1691119500000|2023-08-04 03:25:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1691119800000|2023-08-04 03:30:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1691120100000|2023-08-04 03:35:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|20
1691120400000|2023-08-04 03:40:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|11
1691120700000|2023-08-04 03:45:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|22
1691121000000|2023-08-04 03:50:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|7
1691121300000|2023-08-04 03:55:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1691121900000|2023-08-04 04:05:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|2
1691122200000|2023-08-04 04:10:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|41
1691122500000|2023-08-04 04:15:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|3
1691122800000|2023-08-04 04:20:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|31
1691123100000|2023-08-04 04:25:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|54
1691123400000|2023-08-04 04:30:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|26
1691123700000|2023-08-04 04:35:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1691124000000|2023-08-04 04:40:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|84
1691124300000|2023-08-04 04:45:00|7.46|7.36|7.48|7.38|7.48|7.38|7.46|7.36|19
1691124900000|2023-08-04 04:55:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|8
1691125200000|2023-08-04 05:00:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|26
1691125500000|2023-08-04 05:05:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|24
1691125800000|2023-08-04 05:10:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|3
1691126100000|2023-08-04 05:15:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|30
1691126400000|2023-08-04 05:20:00|7.46|7.36|7.48|7.38|7.48|7.38|7.46|7.36|37
1691126700000|2023-08-04 05:25:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|33
1691127000000|2023-08-04 05:30:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|11
1691127300000|2023-08-04 05:35:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|9
1691127600000|2023-08-04 05:40:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|2
1691128200000|2023-08-04 05:50:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1691128500000|2023-08-04 05:55:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|24
1691128800000|2023-08-04 06:00:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|3
1691129100000|2023-08-04 06:05:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|4
1691129400000|2023-08-04 06:10:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1691129700000|2023-08-04 06:15:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|57
1691130000000|2023-08-04 06:20:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|3
1691130300000|2023-08-04 06:25:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|25
1691130600000|2023-08-04 06:30:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|48
1691130900000|2023-08-04 06:35:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|19
1691131200000|2023-08-04 06:40:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|30
1691131500000|2023-08-04 06:45:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|7
1691131800000|2023-08-04 06:50:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|66
1691132100000|2023-08-04 06:55:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|24
1691132400000|2023-08-04 07:00:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|26
1691132700000|2023-08-04 07:05:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|24
1691133000000|2023-08-04 07:10:00|7.44|7.34|7.46|7.36|7.46|7.36|7.44|7.34|37
1691133300000|2023-08-04 07:15:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|6
1691133900000|2023-08-04 07:25:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|5
1691134200000|2023-08-04 07:30:00|7.44|7.34|7.46|7.36|7.46|7.36|7.44|7.34|5
1691134500000|2023-08-04 07:35:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1691135100000|2023-08-04 07:45:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|10
1691135400000|2023-08-04 07:50:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1691135700000|2023-08-04 07:55:00|7.47|7.37|7.49|7.39|7.49|7.39|7.46|7.36|15
1691136000000|2023-08-04 08:00:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|57
1691136300000|2023-08-04 08:05:00|7.49|7.39|7.5|7.4|7.52|7.42|7.49|7.39|18
1691136600000|2023-08-04 08:10:00|7.51|7.41|7.51|7.41|7.51|7.41|7.49|7.39|37
1691136900000|2023-08-04 08:15:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|64
1691137200000|2023-08-04 08:20:00|7.5|7.4|7.48|7.38|7.51|7.41|7.48|7.38|43
1691137500000|2023-08-04 08:25:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|4
1691137800000|2023-08-04 08:30:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|23
1691138100000|2023-08-04 08:35:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|29
1691138400000|2023-08-04 08:40:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|6
1691138700000|2023-08-04 08:45:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|25
1691139000000|2023-08-04 08:50:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|15
1691139300000|2023-08-04 08:55:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|3
1691139600000|2023-08-04 09:00:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|27
1691139900000|2023-08-04 09:05:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|11
1691140200000|2023-08-04 09:10:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|7
1691140500000|2023-08-04 09:15:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|6
1691140800000|2023-08-04 09:20:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|24
1691141400000|2023-08-04 09:30:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|20
1691141700000|2023-08-04 09:35:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|7
1691142600000|2023-08-04 09:50:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1691142900000|2023-08-04 09:55:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|17
1691143200000|2023-08-04 10:00:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|14
1691143500000|2023-08-04 10:05:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|42
1691144400000|2023-08-04 10:20:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|13
1691145000000|2023-08-04 10:30:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|16
1691145300000|2023-08-04 10:35:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|3
1691145600000|2023-08-04 10:40:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|3
1691145900000|2023-08-04 10:45:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|42
1691146200000|2023-08-04 10:50:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|14
1691146500000|2023-08-04 10:55:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|16
1691146800000|2023-08-04 11:00:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|2
1691147100000|2023-08-04 11:05:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|4
1691147400000|2023-08-04 11:10:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|16
1691147700000|2023-08-04 11:15:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|40
1691148000000|2023-08-04 11:20:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|42
1691148300000|2023-08-04 11:25:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1691148900000|2023-08-04 11:35:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1691149200000|2023-08-04 11:40:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|63
1691149500000|2023-08-04 11:45:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|50
1691149800000|2023-08-04 11:50:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|28
1691150100000|2023-08-04 11:55:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|6
1691150400000|2023-08-04 12:00:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1691150700000|2023-08-04 12:05:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|11
1691151000000|2023-08-04 12:10:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|10
1691151600000|2023-08-04 12:20:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|5
1691152200000|2023-08-04 12:30:00|7.47|7.37|7.45|7.35|7.5|7.4|7.44|7.34|95
1691152500000|2023-08-04 12:35:00|7.46|7.36|7.46|7.36|7.47|7.37|7.44|7.34|45
1691152800000|2023-08-04 12:40:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|72
1691153100000|2023-08-04 12:45:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|72
1691153400000|2023-08-04 12:50:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|27
1691153700000|2023-08-04 12:55:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|45
1691154000000|2023-08-04 13:00:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|11
1691154300000|2023-08-04 13:05:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|11
1691154600000|2023-08-04 13:10:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|62
1691154900000|2023-08-04 13:15:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|35
1691155200000|2023-08-04 13:20:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|18
1691155500000|2023-08-04 13:25:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|20
1691155800000|2023-08-04 13:30:00|7.48|7.38|7.5|7.4|7.51|7.41|7.48|7.38|11
1691156100000|2023-08-04 13:35:00|7.51|7.41|7.52|7.42|7.53|7.43|7.51|7.41|46
1691156400000|2023-08-04 13:40:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|50
1691156700000|2023-08-04 13:45:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|39
1691157000000|2023-08-04 13:50:00|7.54|7.44|7.51|7.41|7.54|7.44|7.51|7.41|82
1691157300000|2023-08-04 13:55:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|31
1691157600000|2023-08-04 14:00:00|7.49|7.39|7.47|7.37|7.5|7.4|7.47|7.37|55
1691157900000|2023-08-04 14:05:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|31
1691158200000|2023-08-04 14:10:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|57
1691158500000|2023-08-04 14:15:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|31
1691158800000|2023-08-04 14:20:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|52
1691159100000|2023-08-04 14:25:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|28
1691159400000|2023-08-04 14:30:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|29
1691159700000|2023-08-04 14:35:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|10
1691160000000|2023-08-04 14:40:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|50
1691160300000|2023-08-04 14:45:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|51
1691160600000|2023-08-04 14:50:00|7.49|7.39|7.51|7.41|7.52|7.42|7.49|7.39|59
1691160900000|2023-08-04 14:55:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|5
1691161200000|2023-08-04 15:00:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|4
1691161500000|2023-08-04 15:05:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|22
1691161800000|2023-08-04 15:10:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|29
1691162100000|2023-08-04 15:15:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|36
1691162400000|2023-08-04 15:20:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|68
1691162700000|2023-08-04 15:25:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1691163000000|2023-08-04 15:30:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|21
1691163300000|2023-08-04 15:35:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|53
1691163600000|2023-08-04 15:40:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|22
1691163900000|2023-08-04 15:45:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|71
1691164200000|2023-08-04 15:50:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|19
1691164500000|2023-08-04 15:55:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|76
1691164800000|2023-08-04 16:00:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|79
1691165100000|2023-08-04 16:05:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|43
1691165400000|2023-08-04 16:10:00|7.49|7.39|7.51|7.41|7.52|7.42|7.49|7.39|19
1691165700000|2023-08-04 16:15:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|24
1691166000000|2023-08-04 16:20:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|107
1691166300000|2023-08-04 16:25:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|21
1691166600000|2023-08-04 16:30:00|7.52|7.42|7.51|7.41|7.53|7.43|7.51|7.41|58
1691166900000|2023-08-04 16:35:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|15
1691167200000|2023-08-04 16:40:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|29
1691167500000|2023-08-04 16:45:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|35
1691167800000|2023-08-04 16:50:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|31
1691168100000|2023-08-04 16:55:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|83
1691168400000|2023-08-04 17:00:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|52
1691168700000|2023-08-04 17:05:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|15
1691169000000|2023-08-04 17:10:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|30
1691169300000|2023-08-04 17:15:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|17
1691169600000|2023-08-04 17:20:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|34
1691169900000|2023-08-04 17:25:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|35
1691170200000|2023-08-04 17:30:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|5
1691170500000|2023-08-04 17:35:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|7
1691170800000|2023-08-04 17:40:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|6
1691171700000|2023-08-04 17:55:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|15
1691172000000|2023-08-04 18:00:00|7.51|7.41|7.49|7.39|7.51|7.41|7.49|7.39|17
1691172300000|2023-08-04 18:05:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|7
1691172900000|2023-08-04 18:15:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|29
1691173200000|2023-08-04 18:20:00|7.46|7.36|7.44|7.34|7.47|7.37|7.44|7.34|23
1691173500000|2023-08-04 18:25:00|7.45|7.35|7.44|7.34|7.45|7.35|7.42|7.32|42
1691173800000|2023-08-04 18:30:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|28
1691174100000|2023-08-04 18:35:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|27
1691174400000|2023-08-04 18:40:00|7.4|7.3|7.39|7.29|7.41|7.31|7.38|7.28|38
1691174700000|2023-08-04 18:45:00|7.38|7.28|7.38|7.28|7.39|7.29|7.34|7.24|55
1691175000000|2023-08-04 18:50:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|45
1691175300000|2023-08-04 18:55:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1691175600000|2023-08-04 19:00:00|7.39|7.29|7.38|7.28|7.4|7.3|7.38|7.28|4
1691175900000|2023-08-04 19:05:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|12
1691176200000|2023-08-04 19:10:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|5
1691176500000|2023-08-04 19:15:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|5
1691177100000|2023-08-04 19:25:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1691177400000|2023-08-04 19:30:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|11
1691177700000|2023-08-04 19:35:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|9
1691178000000|2023-08-04 19:40:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|3
1691178300000|2023-08-04 19:45:00|7.39|7.29|7.38|7.28|7.4|7.3|7.38|7.28|10
1691178600000|2023-08-04 19:50:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|6
1691178900000|2023-08-04 19:55:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|7
1691179200000|2023-08-04 20:00:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|11
1691179500000|2023-08-04 20:05:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|5
1691179800000|2023-08-04 20:10:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1691180100000|2023-08-04 20:15:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|6
1691180400000|2023-08-04 20:20:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|2
1691180700000|2023-08-04 20:25:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|9
1691181000000|2023-08-04 20:30:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|7
1691181300000|2023-08-04 20:35:00|7.41|7.31|7.36|7.26|7.41|7.31|7.33|7.23|38
1691181600000|2023-08-04 20:40:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|6
1691181900000|2023-08-04 20:45:00|7.35|7.25|7.33|7.23|7.36|7.26|7.31|7.21|73
1691182200000|2023-08-04 20:50:00|7.34|7.24|7.34|7.24|7.35|7.25|7.32|7.22|15
1691182500000|2023-08-04 20:55:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|9
1691218800000|2023-08-05 07:00:00|7.62|7.52|7.59|7.49|7.62|7.52|7.59|7.49|6
1691219100000|2023-08-05 07:05:00|7.6|7.5|7.59|7.49|7.6|7.5|7.58|7.48|8
1691219400000|2023-08-05 07:10:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|26
1691219700000|2023-08-05 07:15:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|6
1691220000000|2023-08-05 07:20:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|6
1691220300000|2023-08-05 07:25:00|7.6|7.5|7.57|7.47|7.6|7.5|7.57|7.47|6
1691220600000|2023-08-05 07:30:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|9
1691220900000|2023-08-05 07:35:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|11
1691221200000|2023-08-05 07:40:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|10
1691221500000|2023-08-05 07:45:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|7
1691221800000|2023-08-05 07:50:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|10
1691222100000|2023-08-05 07:55:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1691222400000|2023-08-05 08:00:00|7.61|7.51|7.58|7.48|7.61|7.51|7.58|7.48|6
1691222700000|2023-08-05 08:05:00|7.59|7.49|7.57|7.47|7.59|7.49|7.57|7.47|29
1691223000000|2023-08-05 08:10:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|7
1691223300000|2023-08-05 08:15:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|19
1691223600000|2023-08-05 08:20:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1691223900000|2023-08-05 08:25:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|13
1691224200000|2023-08-05 08:30:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|4
1691224500000|2023-08-05 08:35:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|6
1691224800000|2023-08-05 08:40:00|7.64|7.54|7.65|7.55|7.66|7.56|7.63|7.53|22
1691225100000|2023-08-05 08:45:00|7.64|7.54|7.64|7.54|7.66|7.56|7.64|7.54|19
1691225400000|2023-08-05 08:50:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|7
1691225700000|2023-08-05 08:55:00|7.64|7.54|7.66|7.56|7.66|7.56|7.64|7.54|9
1691226000000|2023-08-05 09:00:00|7.65|7.55|7.68|7.58|7.68|7.58|7.65|7.55|24
1691226300000|2023-08-05 09:05:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|24
1691226600000|2023-08-05 09:10:00|7.67|7.57|7.67|7.57|7.69|7.59|7.66|7.56|17
1691226900000|2023-08-05 09:15:00|7.66|7.56|7.69|7.59|7.69|7.59|7.66|7.56|10
1691227200000|2023-08-05 09:20:00|7.68|7.58|7.69|7.59|7.7|7.6|7.68|7.58|10
1691227500000|2023-08-05 09:25:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|19
1691227800000|2023-08-05 09:30:00|7.69|7.59|7.67|7.57|7.7|7.6|7.67|7.57|23
1691228100000|2023-08-05 09:35:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|4
1691228400000|2023-08-05 09:40:00|7.66|7.56|7.65|7.55|7.67|7.57|7.65|7.55|16
1691228700000|2023-08-05 09:45:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|6
1691229000000|2023-08-05 09:50:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|7
1691229300000|2023-08-05 09:55:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|13
1691229600000|2023-08-05 10:00:00|7.64|7.54|7.65|7.55|7.66|7.56|7.64|7.54|12
1691229900000|2023-08-05 10:05:00|7.66|7.56|7.67|7.57|7.67|7.57|7.65|7.55|4
1691230500000|2023-08-05 10:15:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|2
1691230800000|2023-08-05 10:20:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|2
1691231100000|2023-08-05 10:25:00|7.68|7.58|7.66|7.56|7.68|7.58|7.66|7.56|13
1691231400000|2023-08-05 10:30:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|15
1691232000000|2023-08-05 10:40:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|3
1691232300000|2023-08-05 10:45:00|7.65|7.55|7.64|7.54|7.66|7.56|7.63|7.53|14
1691232600000|2023-08-05 10:50:00|7.65|7.55|7.66|7.56|7.66|7.56|7.64|7.54|8
1691232900000|2023-08-05 10:55:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|11
1691233200000|2023-08-05 11:00:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|3
1691233500000|2023-08-05 11:05:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|5
1691233800000|2023-08-05 11:10:00|7.66|7.56|7.65|7.55|7.67|7.57|7.65|7.55|6
1691234100000|2023-08-05 11:15:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|17
1691234400000|2023-08-05 11:20:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|31
1691235000000|2023-08-05 11:30:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|2
1691235300000|2023-08-05 11:35:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|4
1691235600000|2023-08-05 11:40:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|12
1691235900000|2023-08-05 11:45:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|6
1691236200000|2023-08-05 11:50:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|5
1691236800000|2023-08-05 12:00:00|7.63|7.53|7.66|7.56|7.66|7.56|7.63|7.53|18
1691237100000|2023-08-05 12:05:00|7.65|7.55|7.67|7.57|7.67|7.57|7.65|7.55|9
1691237400000|2023-08-05 12:10:00|7.66|7.56|7.67|7.57|7.67|7.57|7.65|7.55|36
1691237700000|2023-08-05 12:15:00|7.68|7.58|7.66|7.56|7.68|7.58|7.66|7.56|11
1691238000000|2023-08-05 12:20:00|7.65|7.55|7.66|7.56|7.68|7.58|7.65|7.55|28
1691238300000|2023-08-05 12:25:00|7.67|7.57|7.66|7.56|7.67|7.57|7.65|7.55|12
1691238600000|2023-08-05 12:30:00|7.65|7.55|7.64|7.54|7.66|7.56|7.64|7.54|12
1691238900000|2023-08-05 12:35:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|15
1691239200000|2023-08-05 12:40:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|13
1691239500000|2023-08-05 12:45:00|7.61|7.51|7.63|7.53|7.63|7.53|7.61|7.51|23
1691239800000|2023-08-05 12:50:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|14
1691240100000|2023-08-05 12:55:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|18
1691240400000|2023-08-05 13:00:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|7
1691240700000|2023-08-05 13:05:00|7.63|7.53|7.64|7.54|7.65|7.55|7.63|7.53|20
1691241000000|2023-08-05 13:10:00|7.65|7.55|7.63|7.53|7.65|7.55|7.63|7.53|3
1691241300000|2023-08-05 13:15:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|4
1691241600000|2023-08-05 13:20:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691241900000|2023-08-05 13:25:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|3
1691242200000|2023-08-05 13:30:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|9
1691242500000|2023-08-05 13:35:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|4
1691242800000|2023-08-05 13:40:00|7.65|7.55|7.64|7.54|7.66|7.56|7.64|7.54|10
1691243100000|2023-08-05 13:45:00|7.63|7.53|7.66|7.56|7.66|7.56|7.63|7.53|12
1691243400000|2023-08-05 13:50:00|7.67|7.57|7.66|7.56|7.67|7.57|7.65|7.55|16
1691243700000|2023-08-05 13:55:00|7.65|7.55|7.68|7.58|7.69|7.59|7.65|7.55|14
1691244000000|2023-08-05 14:00:00|7.69|7.59|7.68|7.58|7.69|7.59|7.67|7.57|14
1691244300000|2023-08-05 14:05:00|7.67|7.57|7.69|7.59|7.69|7.59|7.66|7.56|7
1691244600000|2023-08-05 14:10:00|7.68|7.58|7.66|7.56|7.69|7.59|7.66|7.56|23
1691244900000|2023-08-05 14:15:00|7.67|7.57|7.66|7.56|7.67|7.57|7.65|7.55|16
1691245200000|2023-08-05 14:20:00|7.67|7.57|7.67|7.57|7.67|7.57|7.67|7.57|1
1691245500000|2023-08-05 14:25:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|2
1691245800000|2023-08-05 14:30:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|10
1691246100000|2023-08-05 14:35:00|7.68|7.58|7.68|7.58|7.68|7.58|7.66|7.56|25
1691246400000|2023-08-05 14:40:00|7.69|7.59|7.74|7.64|7.74|7.64|7.68|7.58|22
1691246700000|2023-08-05 14:45:00|7.73|7.63|7.72|7.62|7.74|7.64|7.71|7.61|40
1691247000000|2023-08-05 14:50:00|7.73|7.63|7.72|7.62|7.76|7.66|7.71|7.61|54
1691247300000|2023-08-05 14:55:00|7.73|7.63|7.71|7.61|7.74|7.64|7.7|7.6|17
1691247600000|2023-08-05 15:00:00|7.72|7.62|7.7|7.6|7.72|7.62|7.69|7.59|29
1691247900000|2023-08-05 15:05:00|7.69|7.59|7.69|7.59|7.71|7.61|7.68|7.58|15
1691248200000|2023-08-05 15:10:00|7.68|7.58|7.66|7.56|7.69|7.59|7.65|7.55|27
1691248500000|2023-08-05 15:15:00|7.65|7.55|7.65|7.55|7.66|7.56|7.63|7.53|27
1691248800000|2023-08-05 15:20:00|7.64|7.54|7.63|7.53|7.65|7.55|7.62|7.52|32
1691249100000|2023-08-05 15:25:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|19
1691249400000|2023-08-05 15:30:00|7.61|7.51|7.6|7.5|7.62|7.52|7.59|7.49|10
1691249700000|2023-08-05 15:35:00|7.59|7.49|7.61|7.51|7.61|7.51|7.58|7.48|25
1691250000000|2023-08-05 15:40:00|7.62|7.52|7.59|7.49|7.62|7.52|7.59|7.49|14
1691250300000|2023-08-05 15:45:00|7.6|7.5|7.59|7.49|7.6|7.5|7.58|7.48|20
1691250600000|2023-08-05 15:50:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1691250900000|2023-08-05 15:55:00|7.61|7.51|7.58|7.48|7.61|7.51|7.57|7.47|18
1691251200000|2023-08-05 16:00:00|7.57|7.47|7.6|7.5|7.6|7.5|7.57|7.47|14
1691251500000|2023-08-05 16:05:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|11
1691251800000|2023-08-05 16:10:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|20
1691252100000|2023-08-05 16:15:00|7.64|7.54|7.62|7.52|7.64|7.54|7.61|7.51|11
1691252400000|2023-08-05 16:20:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|4
1691252700000|2023-08-05 16:25:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|13
1691253000000|2023-08-05 16:30:00|7.58|7.48|7.57|7.47|7.58|7.48|7.56|7.46|20
1691253300000|2023-08-05 16:35:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|4
1691253600000|2023-08-05 16:40:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|13
1691253900000|2023-08-05 16:45:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|7
1691254200000|2023-08-05 16:50:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|4
1691254500000|2023-08-05 16:55:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|26
1691254800000|2023-08-05 17:00:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|18
1691255100000|2023-08-05 17:05:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|9
1691255400000|2023-08-05 17:10:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|3
1691255700000|2023-08-05 17:15:00|7.6|7.5|7.61|7.51|7.62|7.52|7.6|7.5|10
1691256000000|2023-08-05 17:20:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|14
1691256300000|2023-08-05 17:25:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|5
1691256600000|2023-08-05 17:30:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|9
1691256900000|2023-08-05 17:35:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|7
1691257200000|2023-08-05 17:40:00|7.65|7.55|7.63|7.53|7.66|7.56|7.63|7.53|15
1691257500000|2023-08-05 17:45:00|7.62|7.52|7.64|7.54|7.65|7.55|7.62|7.52|13
1691257800000|2023-08-05 17:50:00|7.65|7.55|7.64|7.54|7.65|7.55|7.63|7.53|6
1691258100000|2023-08-05 17:55:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|6
1691258400000|2023-08-05 18:00:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|5
1691258700000|2023-08-05 18:05:00|7.64|7.54|7.64|7.54|7.64|7.54|7.64|7.54|1
1691259000000|2023-08-05 18:10:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|2
1691259300000|2023-08-05 18:15:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|5
1691259600000|2023-08-05 18:20:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|7
1691259900000|2023-08-05 18:25:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|5
1691260200000|2023-08-05 18:30:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|14
1691260500000|2023-08-05 18:35:00|7.66|7.56|7.68|7.58|7.68|7.58|7.66|7.56|3
1691260800000|2023-08-05 18:40:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|8
1691261100000|2023-08-05 18:45:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|3
1691261400000|2023-08-05 18:50:00|7.68|7.58|7.67|7.57|7.69|7.59|7.67|7.57|12
1691261700000|2023-08-05 18:55:00|7.68|7.58|7.66|7.56|7.68|7.58|7.65|7.55|25
1691262000000|2023-08-05 19:00:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|15
1691262300000|2023-08-05 19:05:00|7.66|7.56|7.67|7.57|7.67|7.57|7.65|7.55|4
1691262900000|2023-08-05 19:15:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|2
1691263500000|2023-08-05 19:25:00|7.66|7.56|7.68|7.58|7.68|7.58|7.66|7.56|9
1691263800000|2023-08-05 19:30:00|7.67|7.57|7.66|7.56|7.67|7.57|7.65|7.55|4
1691264100000|2023-08-05 19:35:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|4
1691264400000|2023-08-05 19:40:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|3
1691264700000|2023-08-05 19:45:00|7.66|7.56|7.65|7.55|7.67|7.57|7.65|7.55|4
1691265000000|2023-08-05 19:50:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691265300000|2023-08-05 19:55:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|4
1691265600000|2023-08-05 20:00:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|8
1691265900000|2023-08-05 20:05:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|5
1691266200000|2023-08-05 20:10:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1691266500000|2023-08-05 20:15:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|6
1691266800000|2023-08-05 20:20:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|5
1691267100000|2023-08-05 20:25:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|3
1691267400000|2023-08-05 20:30:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|2
1691267700000|2023-08-05 20:35:00|7.65|7.55|7.64|7.54|7.66|7.56|7.64|7.54|10
1691268000000|2023-08-05 20:40:00|7.65|7.55|7.64|7.54|7.65|7.55|7.63|7.53|6
1691268300000|2023-08-05 20:45:00|7.63|7.53|7.62|7.52|7.64|7.54|7.62|7.52|8
1691268600000|2023-08-05 20:50:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|6
1691268900000|2023-08-05 20:55:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|7
1691269200000|2023-08-05 21:00:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|13
1691269500000|2023-08-05 21:05:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|8
1691269800000|2023-08-05 21:10:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|7
1691270100000|2023-08-05 21:15:00|7.64|7.54|7.65|7.55|7.65|7.55|7.63|7.53|8
1691270400000|2023-08-05 21:20:00|7.64|7.54|7.66|7.56|7.66|7.56|7.64|7.54|5
1691270700000|2023-08-05 21:25:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|2
1691271000000|2023-08-05 21:30:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|6
1691271300000|2023-08-05 21:35:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|5
1691271600000|2023-08-05 21:40:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|3
1691271900000|2023-08-05 21:45:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|5
1691272200000|2023-08-05 21:50:00|7.64|7.54|7.63|7.53|7.65|7.55|7.63|7.53|6
1691272500000|2023-08-05 21:55:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|8
1691272800000|2023-08-05 22:00:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|4
1691273100000|2023-08-05 22:05:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|4
1691273400000|2023-08-05 22:10:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|8
1691273700000|2023-08-05 22:15:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|2
1691274000000|2023-08-05 22:20:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|3
1691274300000|2023-08-05 22:25:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1691274600000|2023-08-05 22:30:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|7
1691274900000|2023-08-05 22:35:00|7.64|7.54|7.65|7.55|7.65|7.55|7.63|7.53|10
1691275200000|2023-08-05 22:40:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|4
1691275500000|2023-08-05 22:45:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691275800000|2023-08-05 22:50:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691276100000|2023-08-05 22:55:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691276400000|2023-08-05 23:00:00|7.67|7.57|7.64|7.54|7.67|7.57|7.64|7.54|6
1691276700000|2023-08-05 23:05:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|4
1691277000000|2023-08-05 23:10:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|5
1691277300000|2023-08-05 23:15:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|2
1691277600000|2023-08-05 23:20:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|2
1691277900000|2023-08-05 23:25:00|7.64|7.54|7.62|7.52|7.64|7.54|7.62|7.52|7
1691278200000|2023-08-05 23:30:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1691278500000|2023-08-05 23:35:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1691278800000|2023-08-05 23:40:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|7
1691279100000|2023-08-05 23:45:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691280000000|2023-08-06 00:00:00|7.63|7.53|7.61|7.51|7.63|7.53|7.61|7.51|5
1691280300000|2023-08-06 00:05:00|7.62|7.52|7.6|7.5|7.62|7.52|7.6|7.5|27
1691280600000|2023-08-06 00:10:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691280900000|2023-08-06 00:15:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|2
1691281200000|2023-08-06 00:20:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|3
1691281500000|2023-08-06 00:25:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|13
1691281800000|2023-08-06 00:30:00|7.66|7.56|7.7|7.6|7.7|7.6|7.66|7.56|11
1691282100000|2023-08-06 00:35:00|7.69|7.59|7.66|7.56|7.69|7.59|7.66|7.56|22
1691282400000|2023-08-06 00:40:00|7.67|7.57|7.68|7.58|7.7|7.6|7.66|7.56|18
1691282700000|2023-08-06 00:45:00|7.67|7.57|7.65|7.55|7.68|7.58|7.65|7.55|9
1691283000000|2023-08-06 00:50:00|7.64|7.54|7.65|7.55|7.66|7.56|7.64|7.54|10
1691283300000|2023-08-06 00:55:00|7.64|7.54|7.66|7.56|7.66|7.56|7.64|7.54|11
1691283600000|2023-08-06 01:00:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691283900000|2023-08-06 01:05:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691284200000|2023-08-06 01:10:00|7.67|7.57|7.68|7.58|7.69|7.59|7.67|7.57|6
1691284500000|2023-08-06 01:15:00|7.67|7.57|7.69|7.59|7.69|7.59|7.67|7.57|5
1691284800000|2023-08-06 01:20:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|6
1691285100000|2023-08-06 01:25:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|12
1691285400000|2023-08-06 01:30:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|2
1691285700000|2023-08-06 01:35:00|7.66|7.56|7.69|7.59|7.69|7.59|7.66|7.56|6
1691286000000|2023-08-06 01:40:00|7.68|7.58|7.67|7.57|7.69|7.59|7.67|7.57|6
1691286300000|2023-08-06 01:45:00|7.68|7.58|7.66|7.56|7.68|7.58|7.66|7.56|11
1691286600000|2023-08-06 01:50:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|4
1691286900000|2023-08-06 01:55:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|5
1691287200000|2023-08-06 02:00:00|7.66|7.56|7.68|7.58|7.68|7.58|7.66|7.56|21
1691287500000|2023-08-06 02:05:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|14
1691287800000|2023-08-06 02:10:00|7.69|7.59|7.68|7.58|7.7|7.6|7.68|7.58|6
1691288100000|2023-08-06 02:15:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|5
1691288400000|2023-08-06 02:20:00|7.68|7.58|7.67|7.57|7.69|7.59|7.67|7.57|4
1691288700000|2023-08-06 02:25:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|3
1691289000000|2023-08-06 02:30:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|4
1691289300000|2023-08-06 02:35:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|6
1691289600000|2023-08-06 02:40:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691289900000|2023-08-06 02:45:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|2
1691290200000|2023-08-06 02:50:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|6
1691290500000|2023-08-06 02:55:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|6
1691290800000|2023-08-06 03:00:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|5
1691291400000|2023-08-06 03:10:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691291700000|2023-08-06 03:15:00|7.64|7.54|7.65|7.55|7.65|7.55|7.63|7.53|4
1691292000000|2023-08-06 03:20:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|7
1691292300000|2023-08-06 03:25:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691292600000|2023-08-06 03:30:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|3
1691292900000|2023-08-06 03:35:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691293200000|2023-08-06 03:40:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|4
1691293500000|2023-08-06 03:45:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|2
1691293800000|2023-08-06 03:50:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|4
1691294100000|2023-08-06 03:55:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|3
1691294400000|2023-08-06 04:00:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691294700000|2023-08-06 04:05:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|2
1691295300000|2023-08-06 04:15:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|4
1691295600000|2023-08-06 04:20:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691295900000|2023-08-06 04:25:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|12
1691296200000|2023-08-06 04:30:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691296500000|2023-08-06 04:35:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|4
1691296800000|2023-08-06 04:40:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|4
1691297100000|2023-08-06 04:45:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|3
1691297400000|2023-08-06 04:50:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691297700000|2023-08-06 04:55:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|3
1691298000000|2023-08-06 05:00:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691298300000|2023-08-06 05:05:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|2
1691298600000|2023-08-06 05:10:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691298900000|2023-08-06 05:15:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|5
1691299500000|2023-08-06 05:25:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|9
1691299800000|2023-08-06 05:30:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|10
1691300100000|2023-08-06 05:35:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691300400000|2023-08-06 05:40:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|5
1691300700000|2023-08-06 05:45:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|3
1691301000000|2023-08-06 05:50:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|3
1691301600000|2023-08-06 06:00:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|9
1691301900000|2023-08-06 06:05:00|7.6|7.5|7.59|7.49|7.61|7.51|7.59|7.49|6
1691302200000|2023-08-06 06:10:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|3
1691302500000|2023-08-06 06:15:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|3
1691302800000|2023-08-06 06:20:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1691303400000|2023-08-06 06:30:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1691303700000|2023-08-06 06:35:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|2
1691304000000|2023-08-06 06:40:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|6
1691304300000|2023-08-06 06:45:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|8
1691304600000|2023-08-06 06:50:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|2
1691304900000|2023-08-06 06:55:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691305200000|2023-08-06 07:00:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|4
1691305500000|2023-08-06 07:05:00|7.58|7.48|7.6|7.5|7.6|7.5|7.58|7.48|19
1691305800000|2023-08-06 07:10:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691306400000|2023-08-06 07:20:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|4
1691306700000|2023-08-06 07:25:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1691307000000|2023-08-06 07:30:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|5
1691307300000|2023-08-06 07:35:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|5
1691307600000|2023-08-06 07:40:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691307900000|2023-08-06 07:45:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|3
1691308200000|2023-08-06 07:50:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|2
1691308500000|2023-08-06 07:55:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|9
1691308800000|2023-08-06 08:00:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|5
1691309400000|2023-08-06 08:10:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|3
1691310000000|2023-08-06 08:20:00|7.6|7.5|7.61|7.51|7.62|7.52|7.6|7.5|8
1691310300000|2023-08-06 08:25:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|6
1691310600000|2023-08-06 08:30:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|9
1691311200000|2023-08-06 08:40:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|3
1691311500000|2023-08-06 08:45:00|7.62|7.52|7.61|7.51|7.62|7.52|7.6|7.5|24
1691311800000|2023-08-06 08:50:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691312100000|2023-08-06 08:55:00|7.63|7.53|7.61|7.51|7.63|7.53|7.61|7.51|19
1691312400000|2023-08-06 09:00:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|2
1691313000000|2023-08-06 09:10:00|7.62|7.52|7.6|7.5|7.62|7.52|7.6|7.5|7
1691313300000|2023-08-06 09:15:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691313600000|2023-08-06 09:20:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|4
1691313900000|2023-08-06 09:25:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|2
1691314200000|2023-08-06 09:30:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|2
1691315400000|2023-08-06 09:50:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1691315700000|2023-08-06 09:55:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691316300000|2023-08-06 10:05:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1691316900000|2023-08-06 10:15:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|4
1691317200000|2023-08-06 10:20:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|2
1691317500000|2023-08-06 10:25:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|9
1691317800000|2023-08-06 10:30:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|4
1691318100000|2023-08-06 10:35:00|7.56|7.46|7.53|7.43|7.56|7.46|7.5|7.4|12
1691318400000|2023-08-06 10:40:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|16
1691318700000|2023-08-06 10:45:00|7.54|7.44|7.54|7.44|7.54|7.44|7.52|7.42|13
1691319000000|2023-08-06 10:50:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|15
1691319300000|2023-08-06 10:55:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|11
1691319600000|2023-08-06 11:00:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|9
1691319900000|2023-08-06 11:05:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|3
1691320200000|2023-08-06 11:10:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|6
1691322300000|2023-08-06 11:45:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|11
1691322600000|2023-08-06 11:50:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|4
1691322900000|2023-08-06 11:55:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|2
1691323200000|2023-08-06 12:00:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|10
1691323500000|2023-08-06 12:05:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|2
1691323800000|2023-08-06 12:10:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|3
1691324100000|2023-08-06 12:15:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|9
1691324400000|2023-08-06 12:20:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|2
1691325000000|2023-08-06 12:30:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|9
1691325300000|2023-08-06 12:35:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|2
1691325600000|2023-08-06 12:40:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|14
1691325900000|2023-08-06 12:45:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|18
1691326200000|2023-08-06 12:50:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|8
1691326800000|2023-08-06 13:00:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|16
1691327100000|2023-08-06 13:05:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|17
1691327400000|2023-08-06 13:10:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|11
1691327700000|2023-08-06 13:15:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|6
1691328000000|2023-08-06 13:20:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|6
1691328300000|2023-08-06 13:25:00|7.51|7.41|7.49|7.39|7.51|7.41|7.48|7.38|11
1691328600000|2023-08-06 13:30:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1691328900000|2023-08-06 13:35:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|23
1691329200000|2023-08-06 13:40:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1691329500000|2023-08-06 13:45:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1691329800000|2023-08-06 13:50:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|18
1691330100000|2023-08-06 13:55:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|3
1691330400000|2023-08-06 14:00:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|10
1691330700000|2023-08-06 14:05:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|2
1691331000000|2023-08-06 14:10:00|7.49|7.39|7.47|7.37|7.49|7.39|7.46|7.36|9
1691331300000|2023-08-06 14:15:00|7.46|7.36|7.49|7.39|7.49|7.39|7.46|7.36|6
1691331600000|2023-08-06 14:20:00|7.48|7.38|7.5|7.4|7.51|7.41|7.48|7.38|11
1691331900000|2023-08-06 14:25:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|4
1691332200000|2023-08-06 14:30:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|19
1691332500000|2023-08-06 14:35:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|2
1691332800000|2023-08-06 14:40:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|14
1691333100000|2023-08-06 14:45:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|6
1691333400000|2023-08-06 14:50:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1691333700000|2023-08-06 14:55:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|2
1691334000000|2023-08-06 15:00:00|7.49|7.39|7.51|7.41|7.51|7.41|7.49|7.39|17
1691334300000|2023-08-06 15:05:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|4
1691334600000|2023-08-06 15:10:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|15
1691334900000|2023-08-06 15:15:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691335200000|2023-08-06 15:20:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|18
1691335500000|2023-08-06 15:25:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|5
1691335800000|2023-08-06 15:30:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|4
1691336100000|2023-08-06 15:35:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|9
1691336400000|2023-08-06 15:40:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|7
1691336700000|2023-08-06 15:45:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|2
1691337000000|2023-08-06 15:50:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|5
1691337300000|2023-08-06 15:55:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|4
1691337600000|2023-08-06 16:00:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|16
1691337900000|2023-08-06 16:05:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|25
1691338200000|2023-08-06 16:10:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|8
1691338500000|2023-08-06 16:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|7
1691338800000|2023-08-06 16:20:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|5
1691339100000|2023-08-06 16:25:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|6
1691339700000|2023-08-06 16:35:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|5
1691340000000|2023-08-06 16:40:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|20
1691340300000|2023-08-06 16:45:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|10
1691340600000|2023-08-06 16:50:00|7.54|7.44|7.56|7.46|7.56|7.46|7.54|7.44|13
1691340900000|2023-08-06 16:55:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|12
1691341200000|2023-08-06 17:00:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1691341500000|2023-08-06 17:05:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|3
1691341800000|2023-08-06 17:10:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1691342100000|2023-08-06 17:15:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|8
1691342400000|2023-08-06 17:20:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|3
1691342700000|2023-08-06 17:25:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|2
1691343000000|2023-08-06 17:30:00|7.53|7.43|7.55|7.45|7.55|7.45|7.53|7.43|7
1691343300000|2023-08-06 17:35:00|7.54|7.44|7.56|7.46|7.56|7.46|7.54|7.44|17
1691343600000|2023-08-06 17:40:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691343900000|2023-08-06 17:45:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|6
1691344200000|2023-08-06 17:50:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|9
1691344500000|2023-08-06 17:55:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|3
1691344800000|2023-08-06 18:00:00|7.56|7.46|7.58|7.48|7.59|7.49|7.56|7.46|15
1691345100000|2023-08-06 18:05:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|4
1691345400000|2023-08-06 18:10:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|12
1691345700000|2023-08-06 18:15:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|2
1691346000000|2023-08-06 18:20:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|9
1691346300000|2023-08-06 18:25:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|9
1691346600000|2023-08-06 18:30:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|18
1691346900000|2023-08-06 18:35:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|11
1691347200000|2023-08-06 18:40:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|4
1691347500000|2023-08-06 18:45:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|6
1691347800000|2023-08-06 18:50:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691348100000|2023-08-06 18:55:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|2
1691348400000|2023-08-06 19:00:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|13
1691349300000|2023-08-06 19:15:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1691349900000|2023-08-06 19:25:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|12
1691350200000|2023-08-06 19:30:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|4
1691351400000|2023-08-06 19:50:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|3
1691351700000|2023-08-06 19:55:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|7
1691352000000|2023-08-06 20:00:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1691352300000|2023-08-06 20:05:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|3
1691352600000|2023-08-06 20:10:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691353500000|2023-08-06 20:25:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|2
1691353800000|2023-08-06 20:30:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|2
1691354100000|2023-08-06 20:35:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|2
1691354700000|2023-08-06 20:45:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1691355000000|2023-08-06 20:50:00|7.54|7.44|7.58|7.48|7.58|7.48|7.53|7.43|33
1691355300000|2023-08-06 20:55:00|7.59|7.49|7.59|7.49|7.6|7.5|7.57|7.47|11
1691355600000|2023-08-06 21:00:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|9
1691355900000|2023-08-06 21:05:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|5
1691356500000|2023-08-06 21:15:00|7.62|7.52|7.64|7.54|7.65|7.55|7.62|7.52|9
1691356800000|2023-08-06 21:20:00|7.65|7.55|7.62|7.52|7.65|7.55|7.62|7.52|6
1691357100000|2023-08-06 21:25:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|4
1691357400000|2023-08-06 21:30:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1691357700000|2023-08-06 21:35:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|20
1691358000000|2023-08-06 21:40:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691358300000|2023-08-06 21:45:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|7
1691358600000|2023-08-06 21:50:00|7.57|7.47|7.54|7.44|7.57|7.47|7.53|7.43|14
1691358900000|2023-08-06 21:55:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|10
1691359200000|2023-08-06 22:00:00|7.53|7.43|7.55|7.45|7.55|7.45|7.52|7.42|11
1691359500000|2023-08-06 22:05:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|5
1691359800000|2023-08-06 22:10:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|2
1691360100000|2023-08-06 22:15:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|5
1691360400000|2023-08-06 22:20:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|3
1691360700000|2023-08-06 22:25:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|9
1691361000000|2023-08-06 22:30:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691361600000|2023-08-06 22:40:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|2
1691361900000|2023-08-06 22:45:00|7.55|7.45|7.54|7.44|7.56|7.46|7.54|7.44|4
1691362200000|2023-08-06 22:50:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|17
1691362800000|2023-08-06 23:00:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|7
1691363100000|2023-08-06 23:05:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|2
1691363400000|2023-08-06 23:10:00|7.51|7.41|7.49|7.39|7.51|7.41|7.49|7.39|7
1691363700000|2023-08-06 23:15:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1691364000000|2023-08-06 23:20:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|4
1691364300000|2023-08-06 23:25:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1691364600000|2023-08-06 23:30:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|3
1691364900000|2023-08-06 23:35:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|4
1691365200000|2023-08-06 23:40:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1691365500000|2023-08-06 23:45:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|2
1691365800000|2023-08-06 23:50:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|2
1691366100000|2023-08-06 23:55:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|3
1691366400000|2023-08-07 00:00:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|5
1691366700000|2023-08-07 00:05:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|5
1691367000000|2023-08-07 00:10:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|2
1691367300000|2023-08-07 00:15:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|2
1691367600000|2023-08-07 00:20:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|3
1691367900000|2023-08-07 00:25:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|6
1691368200000|2023-08-07 00:30:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|4
1691368500000|2023-08-07 00:35:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|3
1691368800000|2023-08-07 00:40:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|2
1691369100000|2023-08-07 00:45:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1691370000000|2023-08-07 01:00:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|3
1691370600000|2023-08-07 01:10:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1691370900000|2023-08-07 01:15:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|2
1691371200000|2023-08-07 01:20:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|3
1691371500000|2023-08-07 01:25:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|2
1691371800000|2023-08-07 01:30:00|7.58|7.48|7.57|7.47|7.59|7.49|7.57|7.47|4
1691372100000|2023-08-07 01:35:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691372400000|2023-08-07 01:40:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691373000000|2023-08-07 01:50:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1691373600000|2023-08-07 02:00:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1691375400000|2023-08-07 02:30:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691376600000|2023-08-07 02:50:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1691377200000|2023-08-07 03:00:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691377800000|2023-08-07 03:10:00|7.61|7.51|7.58|7.48|7.61|7.51|7.58|7.48|4
1691378400000|2023-08-07 03:20:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691378700000|2023-08-07 03:25:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691379600000|2023-08-07 03:40:00|7.6|7.5|7.58|7.48|7.6|7.5|7.58|7.48|3
1691379900000|2023-08-07 03:45:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691381700000|2023-08-07 04:15:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1691382000000|2023-08-07 04:20:00|7.57|7.47|7.59|7.49|7.59|7.49|7.57|7.47|3
1691382600000|2023-08-07 04:30:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|4
1691382900000|2023-08-07 04:35:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|3
1691383200000|2023-08-07 04:40:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691383500000|2023-08-07 04:45:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|2
1691383800000|2023-08-07 04:50:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|5
1691384100000|2023-08-07 04:55:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691384400000|2023-08-07 05:00:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691384700000|2023-08-07 05:05:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1691385000000|2023-08-07 05:10:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691385300000|2023-08-07 05:15:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|2
1691385600000|2023-08-07 05:20:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691385900000|2023-08-07 05:25:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|5
1691386200000|2023-08-07 05:30:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691386500000|2023-08-07 05:35:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|14
1691386800000|2023-08-07 05:40:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|4
1691387700000|2023-08-07 05:55:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|2
1691388000000|2023-08-07 06:00:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|7
1691388300000|2023-08-07 06:05:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1691388600000|2023-08-07 06:10:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|5
1691389200000|2023-08-07 06:20:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|3
1691389500000|2023-08-07 06:25:00|7.55|7.45|7.53|7.43|7.55|7.45|7.52|7.42|11
1691389800000|2023-08-07 06:30:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|8
1691390100000|2023-08-07 06:35:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|4
1691390400000|2023-08-07 06:40:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|5
1691390700000|2023-08-07 06:45:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|5
1691391000000|2023-08-07 06:50:00|7.52|7.42|7.49|7.39|7.52|7.42|7.49|7.39|6
1691391300000|2023-08-07 06:55:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|5
1691391600000|2023-08-07 07:00:00|7.49|7.39|7.5|7.4|7.51|7.41|7.48|7.38|16
1691391900000|2023-08-07 07:05:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|5
1691392200000|2023-08-07 07:10:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|5
1691392500000|2023-08-07 07:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1691392800000|2023-08-07 07:20:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|4
1691393100000|2023-08-07 07:25:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|4
1691393400000|2023-08-07 07:30:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1691393700000|2023-08-07 07:35:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1691394000000|2023-08-07 07:40:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|3
1691394300000|2023-08-07 07:45:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|5
1691394600000|2023-08-07 07:50:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|3
1691394900000|2023-08-07 07:55:00|7.52|7.42|7.54|7.44|7.54|7.44|7.51|7.41|7
1691395200000|2023-08-07 08:00:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|6
1691395500000|2023-08-07 08:05:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|9
1691395800000|2023-08-07 08:10:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1691396100000|2023-08-07 08:15:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1691396400000|2023-08-07 08:20:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691397000000|2023-08-07 08:30:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1691397300000|2023-08-07 08:35:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|5
1691397600000|2023-08-07 08:40:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1691397900000|2023-08-07 08:45:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|12
1691398200000|2023-08-07 08:50:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|10
1691398500000|2023-08-07 08:55:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|2
1691398800000|2023-08-07 09:00:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|4
1691399100000|2023-08-07 09:05:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|2
1691399400000|2023-08-07 09:10:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|29
1691399700000|2023-08-07 09:15:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|2
1691400000000|2023-08-07 09:20:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|3
1691400300000|2023-08-07 09:25:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1691400600000|2023-08-07 09:30:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|2
1691400900000|2023-08-07 09:35:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691401200000|2023-08-07 09:40:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1691401500000|2023-08-07 09:45:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|8
1691401800000|2023-08-07 09:50:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1691402700000|2023-08-07 10:05:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1691403000000|2023-08-07 10:10:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1691403300000|2023-08-07 10:15:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|9
1691403600000|2023-08-07 10:20:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1691403900000|2023-08-07 10:25:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1691404200000|2023-08-07 10:30:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1691404500000|2023-08-07 10:35:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1691404800000|2023-08-07 10:40:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|3
1691405100000|2023-08-07 10:45:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|12
1691405400000|2023-08-07 10:50:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|3
1691405700000|2023-08-07 10:55:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|5
1691406000000|2023-08-07 11:00:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|5
1691406900000|2023-08-07 11:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1691407200000|2023-08-07 11:20:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1691407800000|2023-08-07 11:30:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|4
1691408100000|2023-08-07 11:35:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1691408400000|2023-08-07 11:40:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1691408700000|2023-08-07 11:45:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1691409000000|2023-08-07 11:50:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1691409900000|2023-08-07 12:05:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|6
1691410200000|2023-08-07 12:10:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1691410500000|2023-08-07 12:15:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|8
1691410800000|2023-08-07 12:20:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|3
1691411100000|2023-08-07 12:25:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|14
1691411400000|2023-08-07 12:30:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|3
1691411700000|2023-08-07 12:35:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|3
1691412000000|2023-08-07 12:40:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|4
1691412300000|2023-08-07 12:45:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|7
1691412600000|2023-08-07 12:50:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|8
1691412900000|2023-08-07 12:55:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|6
1691413200000|2023-08-07 13:00:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|3
1691413500000|2023-08-07 13:05:00|7.47|7.37|7.45|7.35|7.47|7.37|7.42|7.32|20
1691413800000|2023-08-07 13:10:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|4
1691414100000|2023-08-07 13:15:00|7.46|7.36|7.43|7.33|7.46|7.36|7.43|7.33|18
1691414400000|2023-08-07 13:20:00|7.42|7.32|7.44|7.34|7.44|7.34|7.41|7.31|13
1691414700000|2023-08-07 13:25:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|9
1691415000000|2023-08-07 13:30:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|25
1691415300000|2023-08-07 13:35:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|6
1691415600000|2023-08-07 13:40:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|7
1691415900000|2023-08-07 13:45:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|14
1691416200000|2023-08-07 13:50:00|7.42|7.32|7.44|7.34|7.45|7.35|7.42|7.32|5
1691416500000|2023-08-07 13:55:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|8
1691416800000|2023-08-07 14:00:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|8
1691417100000|2023-08-07 14:05:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|4
1691417400000|2023-08-07 14:10:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1691417700000|2023-08-07 14:15:00|7.44|7.34|7.43|7.33|7.45|7.35|7.43|7.33|6
1691418000000|2023-08-07 14:20:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|3
1691418600000|2023-08-07 14:30:00|7.41|7.31|7.44|7.34|7.44|7.34|7.4|7.3|15
1691419200000|2023-08-07 14:40:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|3
1691419500000|2023-08-07 14:45:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|8
1691419800000|2023-08-07 14:50:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|4
1691420100000|2023-08-07 14:55:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1691420400000|2023-08-07 15:00:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|5
1691420700000|2023-08-07 15:05:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|24
1691421000000|2023-08-07 15:10:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|6
1691421300000|2023-08-07 15:15:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|23
1691421600000|2023-08-07 15:20:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|24
1691421900000|2023-08-07 15:25:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|43
1691422200000|2023-08-07 15:30:00|7.42|7.32|7.4|7.3|7.42|7.32|7.38|7.28|41
1691422500000|2023-08-07 15:35:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|35
1691422800000|2023-08-07 15:40:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|5
1691423100000|2023-08-07 15:45:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|31
1691423400000|2023-08-07 15:50:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|25
1691423700000|2023-08-07 15:55:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|6
1691424000000|2023-08-07 16:00:00|7.4|7.3|7.39|7.29|7.41|7.31|7.38|7.28|54
1691424300000|2023-08-07 16:05:00|7.4|7.3|7.37|7.27|7.4|7.3|7.37|7.27|36
1691424600000|2023-08-07 16:10:00|7.36|7.26|7.33|7.23|7.36|7.26|7.31|7.21|34
1691424900000|2023-08-07 16:15:00|7.32|7.22|7.3|7.2|7.33|7.23|7.21|7.11|106
1691425200000|2023-08-07 16:20:00|7.29|7.19|7.34|7.24|7.34|7.24|7.29|7.19|76
1691425500000|2023-08-07 16:25:00|7.33|7.23|7.35|7.25|7.36|7.26|7.33|7.23|37
1691425800000|2023-08-07 16:30:00|7.36|7.26|7.32|7.22|7.36|7.26|7.32|7.22|27
1691426100000|2023-08-07 16:35:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|24
1691426400000|2023-08-07 16:40:00|7.31|7.21|7.33|7.23|7.33|7.23|7.3|7.2|51
1691426700000|2023-08-07 16:45:00|7.32|7.22|7.32|7.22|7.33|7.23|7.3|7.2|7
1691427000000|2023-08-07 16:50:00|7.33|7.23|7.35|7.25|7.35|7.25|7.32|7.22|21
1691427300000|2023-08-07 16:55:00|7.34|7.24|7.33|7.23|7.35|7.25|7.33|7.23|16
1691427600000|2023-08-07 17:00:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|8
1691427900000|2023-08-07 17:05:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|6
1691428200000|2023-08-07 17:10:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|10
1691428500000|2023-08-07 17:15:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|6
1691428800000|2023-08-07 17:20:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|13
1691429100000|2023-08-07 17:25:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|9
1691429400000|2023-08-07 17:30:00|7.34|7.24|7.31|7.21|7.34|7.24|7.3|7.2|40
1691429700000|2023-08-07 17:35:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|4
1691430000000|2023-08-07 17:40:00|7.3|7.2|7.32|7.22|7.33|7.23|7.3|7.2|11
1691430300000|2023-08-07 17:45:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|14
1691430600000|2023-08-07 17:50:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1691430900000|2023-08-07 17:55:00|7.34|7.24|7.34|7.24|7.34|7.24|7.34|7.24|1
1691431200000|2023-08-07 18:00:00|7.33|7.23|7.35|7.25|7.36|7.26|7.33|7.23|7
1691431500000|2023-08-07 18:05:00|7.36|7.26|7.38|7.28|7.38|7.28|7.35|7.25|11
1691431800000|2023-08-07 18:10:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|7
1691432100000|2023-08-07 18:15:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|17
1691432400000|2023-08-07 18:20:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|10
1691432700000|2023-08-07 18:25:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|5
1691433000000|2023-08-07 18:30:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|19
1691433600000|2023-08-07 18:40:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|3
1691433900000|2023-08-07 18:45:00|7.4|7.3|7.37|7.27|7.4|7.3|7.37|7.27|14
1691434200000|2023-08-07 18:50:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|2
1691434500000|2023-08-07 18:55:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|2
1691434800000|2023-08-07 19:00:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|6
1691435400000|2023-08-07 19:10:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1691435700000|2023-08-07 19:15:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1691436000000|2023-08-07 19:20:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1691436300000|2023-08-07 19:25:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1691436600000|2023-08-07 19:30:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|8
1691436900000|2023-08-07 19:35:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|2
1691437200000|2023-08-07 19:40:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|10
1691437500000|2023-08-07 19:45:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|4
1691437800000|2023-08-07 19:50:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|3
1691438100000|2023-08-07 19:55:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|3
1691438400000|2023-08-07 20:00:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|2
1691438700000|2023-08-07 20:05:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|4
1691439000000|2023-08-07 20:10:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1691439300000|2023-08-07 20:15:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1691439600000|2023-08-07 20:20:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|6
1691439900000|2023-08-07 20:25:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|2
1691440200000|2023-08-07 20:30:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1691441100000|2023-08-07 20:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1691441400000|2023-08-07 20:50:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|2
1691441700000|2023-08-07 20:55:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|4
1691442000000|2023-08-07 21:00:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|2
1691442300000|2023-08-07 21:05:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|6
1691442600000|2023-08-07 21:10:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|3
1691442900000|2023-08-07 21:15:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|4
1691443200000|2023-08-07 21:20:00|7.4|7.3|7.42|7.32|7.42|7.32|7.39|7.29|5
1691443500000|2023-08-07 21:25:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|12
1691443800000|2023-08-07 21:30:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|7
1691444100000|2023-08-07 21:35:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1691444400000|2023-08-07 21:40:00|7.39|7.29|7.4|7.3|7.41|7.31|7.39|7.29|10
1691444700000|2023-08-07 21:45:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|5
1691445000000|2023-08-07 21:50:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|2
1691445300000|2023-08-07 21:55:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|7
1691445600000|2023-08-07 22:00:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|7
1691445900000|2023-08-07 22:05:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|15
1691446200000|2023-08-07 22:10:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1691446500000|2023-08-07 22:15:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|11
1691446800000|2023-08-07 22:20:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|2
1691447700000|2023-08-07 22:35:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|7
1691448300000|2023-08-07 22:45:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|12
1691448600000|2023-08-07 22:50:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|11
1691448900000|2023-08-07 22:55:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|4
1691449200000|2023-08-07 23:00:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1691449500000|2023-08-07 23:05:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|9
1691449800000|2023-08-07 23:10:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|4
1691450100000|2023-08-07 23:15:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|10
1691450400000|2023-08-07 23:20:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|6
1691450700000|2023-08-07 23:25:00|7.38|7.28|7.38|7.28|7.38|7.28|7.38|7.28|1
1691451000000|2023-08-07 23:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.37|7.27|1
1691451300000|2023-08-07 23:35:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1691451600000|2023-08-07 23:40:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1691451900000|2023-08-07 23:45:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|2
1691452200000|2023-08-07 23:50:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|2
1691452500000|2023-08-07 23:55:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|3
1691452800000|2023-08-08 00:00:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|6
1691453100000|2023-08-08 00:05:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|7
1691453400000|2023-08-08 00:10:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|10
1691453700000|2023-08-08 00:15:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|3
1691454000000|2023-08-08 00:20:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|3
1691454300000|2023-08-08 00:25:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|7
1691454600000|2023-08-08 00:30:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|3
1691455200000|2023-08-08 00:40:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|8
1691455500000|2023-08-08 00:45:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|3
1691455800000|2023-08-08 00:50:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|19
1691456100000|2023-08-08 00:55:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|22
1691456400000|2023-08-08 01:00:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|21
1691456700000|2023-08-08 01:05:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|4
1691457000000|2023-08-08 01:10:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|25
1691457300000|2023-08-08 01:15:00|7.39|7.29|7.39|7.29|7.39|7.29|7.37|7.27|11
1691457600000|2023-08-08 01:20:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|9
1691457900000|2023-08-08 01:25:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1691458200000|2023-08-08 01:30:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|4
1691458800000|2023-08-08 01:40:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|2
1691459400000|2023-08-08 01:50:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|5
1691460000000|2023-08-08 02:00:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|4
1691460300000|2023-08-08 02:05:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|3
1691460600000|2023-08-08 02:10:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1691460900000|2023-08-08 02:15:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|2
1691461500000|2023-08-08 02:25:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|3
1691462100000|2023-08-08 02:35:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1691462400000|2023-08-08 02:40:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1691463000000|2023-08-08 02:50:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|7
1691463300000|2023-08-08 02:55:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|8
1691463600000|2023-08-08 03:00:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|11
1691463900000|2023-08-08 03:05:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|4
1691464500000|2023-08-08 03:15:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|9
1691464800000|2023-08-08 03:20:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|5
1691465100000|2023-08-08 03:25:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1691466000000|2023-08-08 03:40:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|4
1691466300000|2023-08-08 03:45:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|2
1691466600000|2023-08-08 03:50:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|2
1691466900000|2023-08-08 03:55:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1691467200000|2023-08-08 04:00:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|2
1691467500000|2023-08-08 04:05:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|3
1691467800000|2023-08-08 04:10:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1691468100000|2023-08-08 04:15:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|4
1691468400000|2023-08-08 04:20:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|3
1691468700000|2023-08-08 04:25:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|5
1691469000000|2023-08-08 04:30:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1691469600000|2023-08-08 04:40:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1691470500000|2023-08-08 04:55:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1691471100000|2023-08-08 05:05:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1691471700000|2023-08-08 05:15:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|2
1691472300000|2023-08-08 05:25:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1691472600000|2023-08-08 05:30:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|9
1691472900000|2023-08-08 05:35:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|4
1691473200000|2023-08-08 05:40:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1691473500000|2023-08-08 05:45:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|5
1691473800000|2023-08-08 05:50:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1691474400000|2023-08-08 06:00:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1691474700000|2023-08-08 06:05:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|2
1691475000000|2023-08-08 06:10:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|23
1691475300000|2023-08-08 06:15:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|2
1691475600000|2023-08-08 06:20:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1691475900000|2023-08-08 06:25:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|4
1691476200000|2023-08-08 06:30:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|3
1691476500000|2023-08-08 06:35:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1691476800000|2023-08-08 06:40:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|2
1691477100000|2023-08-08 06:45:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|10
1691477400000|2023-08-08 06:50:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|3
1691477700000|2023-08-08 06:55:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|2
1691478300000|2023-08-08 07:05:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1691478600000|2023-08-08 07:10:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1691478900000|2023-08-08 07:15:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1691479800000|2023-08-08 07:30:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1691480100000|2023-08-08 07:35:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|2
1691480400000|2023-08-08 07:40:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|4
1691480700000|2023-08-08 07:45:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1691481000000|2023-08-08 07:50:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1691481300000|2023-08-08 07:55:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|3
1691481600000|2023-08-08 08:00:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1691481900000|2023-08-08 08:05:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1691482200000|2023-08-08 08:10:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|20
1691482500000|2023-08-08 08:15:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|11
1691482800000|2023-08-08 08:20:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1691483100000|2023-08-08 08:25:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1691483400000|2023-08-08 08:30:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1691483700000|2023-08-08 08:35:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|3
1691484000000|2023-08-08 08:40:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|2
1691484300000|2023-08-08 08:45:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|20
1691484600000|2023-08-08 08:50:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|2
1691485800000|2023-08-08 09:10:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1691486100000|2023-08-08 09:15:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|3
1691486400000|2023-08-08 09:20:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|8
1691487300000|2023-08-08 09:35:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|2
1691488200000|2023-08-08 09:50:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1691488500000|2023-08-08 09:55:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1691488800000|2023-08-08 10:00:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|3
1691489100000|2023-08-08 10:05:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|3
1691489700000|2023-08-08 10:15:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|24
1691490000000|2023-08-08 10:20:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1691490600000|2023-08-08 10:30:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|5
1691490900000|2023-08-08 10:35:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|2
1691491200000|2023-08-08 10:40:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1691491500000|2023-08-08 10:45:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|5
1691491800000|2023-08-08 10:50:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1691492100000|2023-08-08 10:55:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|4
1691492400000|2023-08-08 11:00:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|7
1691492700000|2023-08-08 11:05:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|2
1691493000000|2023-08-08 11:10:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|3
1691493300000|2023-08-08 11:15:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|3
1691493600000|2023-08-08 11:20:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1691493900000|2023-08-08 11:25:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1691494200000|2023-08-08 11:30:00|7.44|7.34|7.42|7.32|7.44|7.34|7.42|7.32|3
1691494500000|2023-08-08 11:35:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|7
1691494800000|2023-08-08 11:40:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|59
1691495100000|2023-08-08 11:45:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|4
1691495400000|2023-08-08 11:50:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|27
1691495700000|2023-08-08 11:55:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|3
1691496000000|2023-08-08 12:00:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|8
1691496300000|2023-08-08 12:05:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|2
1691496600000|2023-08-08 12:10:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|5
1691496900000|2023-08-08 12:15:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1691497500000|2023-08-08 12:25:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|11
1691497800000|2023-08-08 12:30:00|7.46|7.36|7.44|7.34|7.46|7.36|7.43|7.33|15
1691498100000|2023-08-08 12:35:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|7
1691498400000|2023-08-08 12:40:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|3
1691498700000|2023-08-08 12:45:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|3
1691499000000|2023-08-08 12:50:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|18
1691499300000|2023-08-08 12:55:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|16
1691499600000|2023-08-08 13:00:00|7.5|7.4|7.5|7.4|7.5|7.4|7.48|7.38|7
1691499900000|2023-08-08 13:05:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|14
1691500200000|2023-08-08 13:10:00|7.49|7.39|7.5|7.4|7.51|7.41|7.48|7.38|12
1691500500000|2023-08-08 13:15:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|12
1691500800000|2023-08-08 13:20:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|2
1691501100000|2023-08-08 13:25:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|13
1691501400000|2023-08-08 13:30:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|15
1691501700000|2023-08-08 13:35:00|7.45|7.35|7.44|7.34|7.46|7.36|7.43|7.33|18
1691502000000|2023-08-08 13:40:00|7.45|7.35|7.43|7.33|7.45|7.35|7.42|7.32|25
1691502300000|2023-08-08 13:45:00|7.44|7.34|7.43|7.33|7.45|7.35|7.43|7.33|14
1691502600000|2023-08-08 13:50:00|7.44|7.34|7.44|7.34|7.45|7.35|7.42|7.32|21
1691502900000|2023-08-08 13:55:00|7.45|7.35|7.44|7.34|7.46|7.36|7.44|7.34|4
1691503200000|2023-08-08 14:00:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|5
1691503500000|2023-08-08 14:05:00|7.46|7.36|7.45|7.35|7.46|7.36|7.44|7.34|28
1691503800000|2023-08-08 14:10:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|3
1691504100000|2023-08-08 14:15:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|25
1691504400000|2023-08-08 14:20:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1691504700000|2023-08-08 14:25:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|11
1691505000000|2023-08-08 14:30:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|2
1691505300000|2023-08-08 14:35:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|3
1691505600000|2023-08-08 14:40:00|7.46|7.36|7.48|7.38|7.48|7.38|7.46|7.36|19
1691505900000|2023-08-08 14:45:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|10
1691506200000|2023-08-08 14:50:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|17
1691506500000|2023-08-08 14:55:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|5
1691506800000|2023-08-08 15:00:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|4
1691507100000|2023-08-08 15:05:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|39
1691507400000|2023-08-08 15:10:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|118
1691507700000|2023-08-08 15:15:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|27
1691508000000|2023-08-08 15:20:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|12
1691508300000|2023-08-08 15:25:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|15
1691508600000|2023-08-08 15:30:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1691508900000|2023-08-08 15:35:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|5
1691509200000|2023-08-08 15:40:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|16
1691509500000|2023-08-08 15:45:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|5
1691509800000|2023-08-08 15:50:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|5
1691510400000|2023-08-08 16:00:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|7
1691510700000|2023-08-08 16:05:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1691511000000|2023-08-08 16:10:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|3
1691511300000|2023-08-08 16:15:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|6
1691511600000|2023-08-08 16:20:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1691511900000|2023-08-08 16:25:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1691512200000|2023-08-08 16:30:00|7.52|7.42|7.54|7.44|7.54|7.44|7.52|7.42|9
1691512500000|2023-08-08 16:35:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|10
1691512800000|2023-08-08 16:40:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|12
1691513100000|2023-08-08 16:45:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|8
1691513400000|2023-08-08 16:50:00|7.55|7.45|7.57|7.47|7.57|7.47|7.55|7.45|3
1691513700000|2023-08-08 16:55:00|7.56|7.46|7.55|7.45|7.57|7.47|7.54|7.44|36
1691514000000|2023-08-08 17:00:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|20
1691514300000|2023-08-08 17:05:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|9
1691514600000|2023-08-08 17:10:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|4
1691514900000|2023-08-08 17:15:00|7.57|7.47|7.58|7.48|7.59|7.49|7.56|7.46|34
1691515200000|2023-08-08 17:20:00|7.59|7.49|7.59|7.49|7.6|7.5|7.57|7.47|49
1691515500000|2023-08-08 17:25:00|7.6|7.5|7.58|7.48|7.6|7.5|7.58|7.48|21
1691515800000|2023-08-08 17:30:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|10
1691516100000|2023-08-08 17:35:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|12
1691516400000|2023-08-08 17:40:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691516700000|2023-08-08 17:45:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|14
1691517000000|2023-08-08 17:50:00|7.55|7.45|7.58|7.48|7.58|7.48|7.55|7.45|4
1691517300000|2023-08-08 17:55:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691517600000|2023-08-08 18:00:00|7.58|7.48|7.56|7.46|7.58|7.48|7.56|7.46|7
1691517900000|2023-08-08 18:05:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|4
1691518200000|2023-08-08 18:10:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691518500000|2023-08-08 18:15:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|28
1691518800000|2023-08-08 18:20:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|63
1691519100000|2023-08-08 18:25:00|7.59|7.49|7.58|7.48|7.6|7.5|7.58|7.48|24
1691519400000|2023-08-08 18:30:00|7.59|7.49|7.56|7.46|7.59|7.49|7.56|7.46|16
1691519700000|2023-08-08 18:35:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|10
1691520000000|2023-08-08 18:40:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|9
1691520300000|2023-08-08 18:45:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|27
1691520600000|2023-08-08 18:50:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|7
1691520900000|2023-08-08 18:55:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|8
1691521200000|2023-08-08 19:00:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|10
1691521500000|2023-08-08 19:05:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|3
1691521800000|2023-08-08 19:10:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|3
1691522100000|2023-08-08 19:15:00|7.56|7.46|7.53|7.43|7.56|7.46|7.53|7.43|10
1691522400000|2023-08-08 19:20:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1691522700000|2023-08-08 19:25:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|18
1691523000000|2023-08-08 19:30:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|3
1691523300000|2023-08-08 19:35:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|5
1691523600000|2023-08-08 19:40:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|7
1691523900000|2023-08-08 19:45:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|5
1691524200000|2023-08-08 19:50:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|13
1691524500000|2023-08-08 19:55:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|2
1691524800000|2023-08-08 20:00:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|3
1691525100000|2023-08-08 20:05:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1691525400000|2023-08-08 20:10:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691525700000|2023-08-08 20:15:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|7
1691526000000|2023-08-08 20:20:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|39
1691526300000|2023-08-08 20:25:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|9
1691526600000|2023-08-08 20:30:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|9
1691526900000|2023-08-08 20:35:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|5
1691527500000|2023-08-08 20:45:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|2
1691528100000|2023-08-08 20:55:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|2
1691528700000|2023-08-08 21:05:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|15
1691529000000|2023-08-08 21:10:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|3
1691529300000|2023-08-08 21:15:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|18
1691529600000|2023-08-08 21:20:00|7.55|7.45|7.58|7.48|7.59|7.49|7.55|7.45|24
1691529900000|2023-08-08 21:25:00|7.57|7.47|7.54|7.44|7.57|7.47|7.54|7.44|26
1691530200000|2023-08-08 21:30:00|7.53|7.43|7.54|7.44|7.54|7.44|7.51|7.41|16
1691530500000|2023-08-08 21:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|7
1691530800000|2023-08-08 21:40:00|7.54|7.44|7.57|7.47|7.59|7.49|7.54|7.44|18
1691531100000|2023-08-08 21:45:00|7.58|7.48|7.59|7.49|7.6|7.5|7.57|7.47|8
1691531400000|2023-08-08 21:50:00|7.58|7.48|7.55|7.45|7.59|7.49|7.55|7.45|8
1691531700000|2023-08-08 21:55:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|18
1691532000000|2023-08-08 22:00:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|31
1691532300000|2023-08-08 22:05:00|7.55|7.45|7.53|7.43|7.55|7.45|7.53|7.43|11
1691532600000|2023-08-08 22:10:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|16
1691532900000|2023-08-08 22:15:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|5
1691533500000|2023-08-08 22:25:00|7.55|7.45|7.57|7.47|7.57|7.47|7.55|7.45|9
1691533800000|2023-08-08 22:30:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|16
1691534100000|2023-08-08 22:35:00|7.58|7.48|7.56|7.46|7.58|7.48|7.55|7.45|11
1691534400000|2023-08-08 22:40:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|4
1691534700000|2023-08-08 22:45:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|7
1691535000000|2023-08-08 22:50:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|4
1691535300000|2023-08-08 22:55:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1691535600000|2023-08-08 23:00:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|2
1691535900000|2023-08-08 23:05:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|5
1691536500000|2023-08-08 23:15:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|9
1691536800000|2023-08-08 23:20:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691537400000|2023-08-08 23:30:00|7.55|7.45|7.54|7.44|7.56|7.46|7.54|7.44|3
1691537700000|2023-08-08 23:35:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|3
1691538300000|2023-08-08 23:45:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|5
1691538600000|2023-08-08 23:50:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1691539200000|2023-08-09 00:00:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|6
1691539500000|2023-08-09 00:05:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|5
1691540100000|2023-08-09 00:15:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|5
1691540400000|2023-08-09 00:20:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691540700000|2023-08-09 00:25:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|2
1691541000000|2023-08-09 00:30:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|24
1691541300000|2023-08-09 00:35:00|7.59|7.49|7.57|7.47|7.59|7.49|7.57|7.47|3
1691541600000|2023-08-09 00:40:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691542500000|2023-08-09 00:55:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1691542800000|2023-08-09 01:00:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|2
1691543100000|2023-08-09 01:05:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691543700000|2023-08-09 01:15:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|5
1691544000000|2023-08-09 01:20:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|3
1691544600000|2023-08-09 01:30:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|2
1691544900000|2023-08-09 01:35:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|4
1691545200000|2023-08-09 01:40:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|3
1691545500000|2023-08-09 01:45:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691545800000|2023-08-09 01:50:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1691546400000|2023-08-09 02:00:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1691546700000|2023-08-09 02:05:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1691547000000|2023-08-09 02:10:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|18
1691547300000|2023-08-09 02:15:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|4
1691547600000|2023-08-09 02:20:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691547900000|2023-08-09 02:25:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|11
1691548200000|2023-08-09 02:30:00|7.51|7.41|7.52|7.42|7.53|7.43|7.51|7.41|14
1691548800000|2023-08-09 02:40:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|2
1691549100000|2023-08-09 02:45:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|12
1691549400000|2023-08-09 02:50:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691549700000|2023-08-09 02:55:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1691550000000|2023-08-09 03:00:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|6
1691550900000|2023-08-09 03:15:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691551500000|2023-08-09 03:25:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|2
1691551800000|2023-08-09 03:30:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1691552100000|2023-08-09 03:35:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691552400000|2023-08-09 03:40:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|4
1691552700000|2023-08-09 03:45:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1691553000000|2023-08-09 03:50:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|4
1691553300000|2023-08-09 03:55:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|2
1691553600000|2023-08-09 04:00:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|10
1691553900000|2023-08-09 04:05:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691554500000|2023-08-09 04:15:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1691555400000|2023-08-09 04:30:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|4
1691555700000|2023-08-09 04:35:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1691556000000|2023-08-09 04:40:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1691556300000|2023-08-09 04:45:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1691557500000|2023-08-09 05:05:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|3
1691558400000|2023-08-09 05:20:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1691558700000|2023-08-09 05:25:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691559000000|2023-08-09 05:30:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|2
1691559300000|2023-08-09 05:35:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1691559600000|2023-08-09 05:40:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|3
1691559900000|2023-08-09 05:45:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|7
1691560800000|2023-08-09 06:00:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|4
1691561100000|2023-08-09 06:05:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|3
1691561700000|2023-08-09 06:15:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|2
1691562000000|2023-08-09 06:20:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|4
1691562600000|2023-08-09 06:30:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|3
1691562900000|2023-08-09 06:35:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1691563200000|2023-08-09 06:40:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1691563500000|2023-08-09 06:45:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|3
1691563800000|2023-08-09 06:50:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|34
1691564100000|2023-08-09 06:55:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|33
1691564400000|2023-08-09 07:00:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|18
1691564700000|2023-08-09 07:05:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|2
1691565000000|2023-08-09 07:10:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1691565300000|2023-08-09 07:15:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|2
1691565600000|2023-08-09 07:20:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1691565900000|2023-08-09 07:25:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|2
1691566500000|2023-08-09 07:35:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|15
1691566800000|2023-08-09 07:40:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|36
1691567100000|2023-08-09 07:45:00|7.6|7.5|7.62|7.52|7.63|7.53|7.6|7.5|7
1691567400000|2023-08-09 07:50:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|9
1691567700000|2023-08-09 07:55:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|6
1691568000000|2023-08-09 08:00:00|7.62|7.52|7.61|7.51|7.63|7.53|7.61|7.51|8
1691568300000|2023-08-09 08:05:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|5
1691568600000|2023-08-09 08:10:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1691568900000|2023-08-09 08:15:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1691569200000|2023-08-09 08:20:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1691569500000|2023-08-09 08:25:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|9
1691569800000|2023-08-09 08:30:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|19
1691570100000|2023-08-09 08:35:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1691570700000|2023-08-09 08:45:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1691571300000|2023-08-09 08:55:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|10
1691571600000|2023-08-09 09:00:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1691572500000|2023-08-09 09:15:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691572800000|2023-08-09 09:20:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691573400000|2023-08-09 09:30:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|3
1691573700000|2023-08-09 09:35:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|2
1691574000000|2023-08-09 09:40:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|3
1691574900000|2023-08-09 09:55:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|11
1691576100000|2023-08-09 10:15:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|6
1691576400000|2023-08-09 10:20:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|7
1691576700000|2023-08-09 10:25:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|8
1691577000000|2023-08-09 10:30:00|7.59|7.49|7.57|7.47|7.59|7.49|7.57|7.47|7
1691577300000|2023-08-09 10:35:00|7.58|7.48|7.59|7.49|7.59|7.49|7.57|7.47|4
1691577600000|2023-08-09 10:40:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691577900000|2023-08-09 10:45:00|7.59|7.49|7.61|7.51|7.61|7.51|7.59|7.49|3
1691578200000|2023-08-09 10:50:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|2
1691578500000|2023-08-09 10:55:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|4
1691578800000|2023-08-09 11:00:00|7.6|7.5|7.61|7.51|7.62|7.52|7.6|7.5|6
1691579100000|2023-08-09 11:05:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|4
1691579400000|2023-08-09 11:10:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|5
1691579700000|2023-08-09 11:15:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691580000000|2023-08-09 11:20:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1691580300000|2023-08-09 11:25:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691580600000|2023-08-09 11:30:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|10
1691580900000|2023-08-09 11:35:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|11
1691581200000|2023-08-09 11:40:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|6
1691581500000|2023-08-09 11:45:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|2
1691581800000|2023-08-09 11:50:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|4
1691582100000|2023-08-09 11:55:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691582400000|2023-08-09 12:00:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691582700000|2023-08-09 12:05:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|5
1691583300000|2023-08-09 12:15:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|4
1691583600000|2023-08-09 12:20:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|19
1691583900000|2023-08-09 12:25:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|12
1691584200000|2023-08-09 12:30:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|13
1691584500000|2023-08-09 12:35:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|3
1691584800000|2023-08-09 12:40:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1691585100000|2023-08-09 12:45:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|51
1691585400000|2023-08-09 12:50:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|5
1691585700000|2023-08-09 12:55:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|14
1691586000000|2023-08-09 13:00:00|7.65|7.55|7.62|7.52|7.65|7.55|7.62|7.52|20
1691586300000|2023-08-09 13:05:00|7.63|7.53|7.65|7.55|7.65|7.55|7.63|7.53|11
1691586600000|2023-08-09 13:10:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|2
1691586900000|2023-08-09 13:15:00|7.64|7.54|7.66|7.56|7.66|7.56|7.63|7.53|9
1691587200000|2023-08-09 13:20:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|4
1691587500000|2023-08-09 13:25:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691587800000|2023-08-09 13:30:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|9
1691588100000|2023-08-09 13:35:00|7.63|7.53|7.64|7.54|7.66|7.56|7.63|7.53|8
1691588400000|2023-08-09 13:40:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|9
1691588700000|2023-08-09 13:45:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|7
1691589000000|2023-08-09 13:50:00|7.63|7.53|7.62|7.52|7.64|7.54|7.62|7.52|6
1691589300000|2023-08-09 13:55:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1691589600000|2023-08-09 14:00:00|7.63|7.53|7.65|7.55|7.65|7.55|7.63|7.53|5
1691589900000|2023-08-09 14:05:00|7.64|7.54|7.62|7.52|7.65|7.55|7.61|7.51|19
1691590200000|2023-08-09 14:10:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|50
1691590500000|2023-08-09 14:15:00|7.61|7.51|7.62|7.52|7.63|7.53|7.61|7.51|16
1691590800000|2023-08-09 14:20:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1691591100000|2023-08-09 14:25:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|14
1691591400000|2023-08-09 14:30:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|2
1691591700000|2023-08-09 14:35:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|12
1691592000000|2023-08-09 14:40:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691592300000|2023-08-09 14:45:00|7.64|7.54|7.62|7.52|7.64|7.54|7.62|7.52|3
1691592600000|2023-08-09 14:50:00|7.61|7.51|7.59|7.49|7.61|7.51|7.59|7.49|9
1691592900000|2023-08-09 14:55:00|7.6|7.5|7.58|7.48|7.6|7.5|7.58|7.48|11
1691593200000|2023-08-09 15:00:00|7.59|7.49|7.57|7.47|7.59|7.49|7.57|7.47|17
1691593500000|2023-08-09 15:05:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|8
1691593800000|2023-08-09 15:10:00|7.58|7.48|7.57|7.47|7.59|7.49|7.56|7.46|22
1691594100000|2023-08-09 15:15:00|7.56|7.46|7.58|7.48|7.58|7.48|7.56|7.46|11
1691594400000|2023-08-09 15:20:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|9
1691594700000|2023-08-09 15:25:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691595000000|2023-08-09 15:30:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|13
1691595300000|2023-08-09 15:35:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|12
1691595600000|2023-08-09 15:40:00|7.56|7.46|7.58|7.48|7.58|7.48|7.56|7.46|5
1691595900000|2023-08-09 15:45:00|7.57|7.47|7.56|7.46|7.58|7.48|7.56|7.46|6
1691596200000|2023-08-09 15:50:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|3
1691596500000|2023-08-09 15:55:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|27
1691596800000|2023-08-09 16:00:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|16
1691597100000|2023-08-09 16:05:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|13
1691597400000|2023-08-09 16:10:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|18
1691597700000|2023-08-09 16:15:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|46
1691598000000|2023-08-09 16:20:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|45
1691598300000|2023-08-09 16:25:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|39
1691598600000|2023-08-09 16:30:00|7.54|7.44|7.56|7.46|7.56|7.46|7.54|7.44|17
1691598900000|2023-08-09 16:35:00|7.55|7.45|7.54|7.44|7.56|7.46|7.54|7.44|16
1691599200000|2023-08-09 16:40:00|7.55|7.45|7.55|7.45|7.55|7.45|7.53|7.43|27
1691599500000|2023-08-09 16:45:00|7.54|7.44|7.52|7.42|7.55|7.45|7.51|7.41|41
1691599800000|2023-08-09 16:50:00|7.53|7.43|7.55|7.45|7.55|7.45|7.52|7.42|33
1691600100000|2023-08-09 16:55:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|22
1691600400000|2023-08-09 17:00:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|26
1691600700000|2023-08-09 17:05:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|17
1691601000000|2023-08-09 17:10:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|5
1691601300000|2023-08-09 17:15:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|21
1691601600000|2023-08-09 17:20:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1691601900000|2023-08-09 17:25:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|21
1691602200000|2023-08-09 17:30:00|7.55|7.45|7.53|7.43|7.55|7.45|7.53|7.43|3
1691602500000|2023-08-09 17:35:00|7.52|7.42|7.55|7.45|7.55|7.45|7.52|7.42|12
1691603100000|2023-08-09 17:45:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|12
1691603400000|2023-08-09 17:50:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|24
1691603700000|2023-08-09 17:55:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|4
1691604000000|2023-08-09 18:00:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|10
1691604900000|2023-08-09 18:15:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1691605200000|2023-08-09 18:20:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691605500000|2023-08-09 18:25:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691605800000|2023-08-09 18:30:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|4
1691606100000|2023-08-09 18:35:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|2
1691606400000|2023-08-09 18:40:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|2
1691606700000|2023-08-09 18:45:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691607000000|2023-08-09 18:50:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|2
1691607600000|2023-08-09 19:00:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|9
1691608200000|2023-08-09 19:10:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|3
1691609100000|2023-08-09 19:25:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|4
1691609700000|2023-08-09 19:35:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|2
1691610300000|2023-08-09 19:45:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|3
1691610600000|2023-08-09 19:50:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1691610900000|2023-08-09 19:55:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|31
1691611200000|2023-08-09 20:00:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|10
1691611500000|2023-08-09 20:05:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691611800000|2023-08-09 20:10:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|6
1691612400000|2023-08-09 20:20:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|3
1691613000000|2023-08-09 20:30:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|2
1691613900000|2023-08-09 20:45:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1691614500000|2023-08-09 20:55:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1691614800000|2023-08-09 21:00:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|3
1691615400000|2023-08-09 21:10:00|7.53|7.43|7.49|7.39|7.53|7.43|7.47|7.37|40
1691615700000|2023-08-09 21:15:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|10
1691616300000|2023-08-09 21:25:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|9
1691616600000|2023-08-09 21:30:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1691616900000|2023-08-09 21:35:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|3
1691618100000|2023-08-09 21:55:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|2
1691618400000|2023-08-09 22:00:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|11
1691618700000|2023-08-09 22:05:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|12
1691619000000|2023-08-09 22:10:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|22
1691619300000|2023-08-09 22:15:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|18
1691619600000|2023-08-09 22:20:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1691620200000|2023-08-09 22:30:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|4
1691620500000|2023-08-09 22:35:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|2
1691621400000|2023-08-09 22:50:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|3
1691621700000|2023-08-09 22:55:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|3
1691622300000|2023-08-09 23:05:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|3
1691622900000|2023-08-09 23:15:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|7
1691623200000|2023-08-09 23:20:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|3
1691623500000|2023-08-09 23:25:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1691624100000|2023-08-09 23:35:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|24
1691624400000|2023-08-09 23:40:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|18
1691624700000|2023-08-09 23:45:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|8
1691625600000|2023-08-10 00:00:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|4
1691625900000|2023-08-10 00:05:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691626500000|2023-08-10 00:15:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1691627100000|2023-08-10 00:25:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691628300000|2023-08-10 00:45:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1691628600000|2023-08-10 00:50:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|3
1691628900000|2023-08-10 00:55:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1691629500000|2023-08-10 01:05:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|8
1691629800000|2023-08-10 01:10:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691630400000|2023-08-10 01:20:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1691630700000|2023-08-10 01:25:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|36
1691631300000|2023-08-10 01:35:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|3
1691631600000|2023-08-10 01:40:00|7.6|7.5|7.62|7.52|7.62|7.52|7.6|7.5|3
1691631900000|2023-08-10 01:45:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1691632200000|2023-08-10 01:50:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|7
1691632500000|2023-08-10 01:55:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691633100000|2023-08-10 02:05:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691633700000|2023-08-10 02:15:00|7.64|7.54|7.64|7.54|7.64|7.54|7.64|7.54|1
1691634000000|2023-08-10 02:20:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|10
1691634300000|2023-08-10 02:25:00|7.67|7.57|7.67|7.57|7.68|7.58|7.65|7.55|13
1691634600000|2023-08-10 02:30:00|7.68|7.58|7.69|7.59|7.7|7.6|7.67|7.57|12
1691634900000|2023-08-10 02:35:00|7.68|7.58|7.65|7.55|7.68|7.58|7.64|7.54|14
1691635200000|2023-08-10 02:40:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|5
1691635500000|2023-08-10 02:45:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|6
1691635800000|2023-08-10 02:50:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|16
1691636400000|2023-08-10 03:00:00|7.65|7.55|7.63|7.53|7.65|7.55|7.63|7.53|3
1691636700000|2023-08-10 03:05:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|5
1691637000000|2023-08-10 03:10:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|2
1691637300000|2023-08-10 03:15:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691637600000|2023-08-10 03:20:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|5
1691637900000|2023-08-10 03:25:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|7
1691638200000|2023-08-10 03:30:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|9
1691638500000|2023-08-10 03:35:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|2
1691638800000|2023-08-10 03:40:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|3
1691639100000|2023-08-10 03:45:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|4
1691639400000|2023-08-10 03:50:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|2
1691639700000|2023-08-10 03:55:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|3
1691640000000|2023-08-10 04:00:00|7.65|7.55|7.63|7.53|7.65|7.55|7.63|7.53|5
1691640300000|2023-08-10 04:05:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|23
1691640600000|2023-08-10 04:10:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|11
1691640900000|2023-08-10 04:15:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|5
1691641200000|2023-08-10 04:20:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|3
1691641500000|2023-08-10 04:25:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691641800000|2023-08-10 04:30:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691642100000|2023-08-10 04:35:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|4
1691643900000|2023-08-10 05:05:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|5
1691644500000|2023-08-10 05:15:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|3
1691645400000|2023-08-10 05:30:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691645700000|2023-08-10 05:35:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691646000000|2023-08-10 05:40:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|14
1691646300000|2023-08-10 05:45:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691646900000|2023-08-10 05:55:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1691647200000|2023-08-10 06:00:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|2
1691647500000|2023-08-10 06:05:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|3
1691647800000|2023-08-10 06:10:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691648100000|2023-08-10 06:15:00|7.63|7.53|7.61|7.51|7.63|7.53|7.61|7.51|3
1691648400000|2023-08-10 06:20:00|7.62|7.52|7.61|7.51|7.62|7.52|7.6|7.5|4
1691648700000|2023-08-10 06:25:00|7.6|7.5|7.62|7.52|7.63|7.53|7.6|7.5|7
1691649000000|2023-08-10 06:30:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|3
1691649300000|2023-08-10 06:35:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|2
1691649600000|2023-08-10 06:40:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691649900000|2023-08-10 06:45:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|10
1691650200000|2023-08-10 06:50:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|4
1691650500000|2023-08-10 06:55:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|4
1691650800000|2023-08-10 07:00:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|3
1691651100000|2023-08-10 07:05:00|7.62|7.52|7.63|7.53|7.63|7.53|7.61|7.51|4
1691651700000|2023-08-10 07:15:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|3
1691652000000|2023-08-10 07:20:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|3
1691652900000|2023-08-10 07:35:00|7.64|7.54|7.62|7.52|7.64|7.54|7.62|7.52|3
1691653200000|2023-08-10 07:40:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|10
1691653500000|2023-08-10 07:45:00|7.61|7.51|7.59|7.49|7.61|7.51|7.59|7.49|3
1691653800000|2023-08-10 07:50:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1691654100000|2023-08-10 07:55:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|4
1691654400000|2023-08-10 08:00:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|7
1691654700000|2023-08-10 08:05:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|5
1691655300000|2023-08-10 08:15:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691655600000|2023-08-10 08:20:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691655900000|2023-08-10 08:25:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1691656500000|2023-08-10 08:35:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691656800000|2023-08-10 08:40:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|3
1691657100000|2023-08-10 08:45:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1691657400000|2023-08-10 08:50:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|5
1691657700000|2023-08-10 08:55:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|2
1691658000000|2023-08-10 09:00:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1691658300000|2023-08-10 09:05:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|4
1691658600000|2023-08-10 09:10:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|3
1691659500000|2023-08-10 09:25:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1691659800000|2023-08-10 09:30:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|5
1691660100000|2023-08-10 09:35:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|4
1691660400000|2023-08-10 09:40:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1691660700000|2023-08-10 09:45:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1691661900000|2023-08-10 10:05:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1691662200000|2023-08-10 10:10:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|4
1691662800000|2023-08-10 10:20:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691663700000|2023-08-10 10:35:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691664600000|2023-08-10 10:50:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691664900000|2023-08-10 10:55:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|4
1691665200000|2023-08-10 11:00:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|18
1691665500000|2023-08-10 11:05:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|49
1691665800000|2023-08-10 11:10:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1691666100000|2023-08-10 11:15:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1691666400000|2023-08-10 11:20:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691667000000|2023-08-10 11:30:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1691667300000|2023-08-10 11:35:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1691667600000|2023-08-10 11:40:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1691667900000|2023-08-10 11:45:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|4
1691668200000|2023-08-10 11:50:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|13
1691669100000|2023-08-10 12:05:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|2
1691669400000|2023-08-10 12:10:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1691669700000|2023-08-10 12:15:00|7.57|7.47|7.59|7.49|7.59|7.49|7.57|7.47|5
1691670000000|2023-08-10 12:20:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|38
1691670300000|2023-08-10 12:25:00|7.6|7.5|7.6|7.5|7.6|7.5|7.58|7.48|29
1691670600000|2023-08-10 12:30:00|7.61|7.51|7.62|7.52|7.63|7.53|7.6|7.5|42
1691670900000|2023-08-10 12:35:00|7.61|7.51|7.6|7.5|7.62|7.52|7.58|7.48|50
1691671200000|2023-08-10 12:40:00|7.59|7.49|7.6|7.5|7.6|7.5|7.58|7.48|8
1691671500000|2023-08-10 12:45:00|7.59|7.49|7.61|7.51|7.62|7.52|7.59|7.49|19
1691671800000|2023-08-10 12:50:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|10
1691672100000|2023-08-10 12:55:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|23
1691672400000|2023-08-10 13:00:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1691672700000|2023-08-10 13:05:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|5
1691673000000|2023-08-10 13:10:00|7.64|7.54|7.62|7.52|7.64|7.54|7.62|7.52|7
1691673300000|2023-08-10 13:15:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|7
1691673600000|2023-08-10 13:20:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|7
1691673900000|2023-08-10 13:25:00|7.65|7.55|7.66|7.56|7.66|7.56|7.64|7.54|24
1691674200000|2023-08-10 13:30:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|20
1691674500000|2023-08-10 13:35:00|7.67|7.57|7.67|7.57|7.68|7.58|7.66|7.56|39
1691674800000|2023-08-10 13:40:00|7.68|7.58|7.66|7.56|7.68|7.58|7.66|7.56|7
1691675100000|2023-08-10 13:45:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|28
1691675400000|2023-08-10 13:50:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|12
1691675700000|2023-08-10 13:55:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|5
1691676000000|2023-08-10 14:00:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|35
1691676300000|2023-08-10 14:05:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|10
1691676600000|2023-08-10 14:10:00|7.69|7.59|7.67|7.57|7.7|7.6|7.67|7.57|35
1691676900000|2023-08-10 14:15:00|7.68|7.58|7.65|7.55|7.68|7.58|7.65|7.55|66
1691677200000|2023-08-10 14:20:00|7.64|7.54|7.66|7.56|7.67|7.57|7.64|7.54|11
1691677500000|2023-08-10 14:25:00|7.67|7.57|7.66|7.56|7.67|7.57|7.65|7.55|24
1691677800000|2023-08-10 14:30:00|7.67|7.57|7.65|7.55|7.67|7.57|7.65|7.55|41
1691678100000|2023-08-10 14:35:00|7.64|7.54|7.63|7.53|7.65|7.55|7.63|7.53|18
1691678400000|2023-08-10 14:40:00|7.62|7.52|7.6|7.5|7.63|7.53|7.6|7.5|23
1691678700000|2023-08-10 14:45:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|29
1691679000000|2023-08-10 14:50:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|11
1691679300000|2023-08-10 14:55:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|5
1691679600000|2023-08-10 15:00:00|7.64|7.54|7.65|7.55|7.65|7.55|7.63|7.53|4
1691679900000|2023-08-10 15:05:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|47
1691680200000|2023-08-10 15:10:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691680500000|2023-08-10 15:15:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|4
1691680800000|2023-08-10 15:20:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|6
1691681100000|2023-08-10 15:25:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|10
1691681400000|2023-08-10 15:30:00|7.66|7.56|7.68|7.58|7.68|7.58|7.66|7.56|3
1691681700000|2023-08-10 15:35:00|7.69|7.59|7.7|7.6|7.7|7.6|7.68|7.58|4
1691682000000|2023-08-10 15:40:00|7.69|7.59|7.68|7.58|7.69|7.59|7.67|7.57|12
1691682300000|2023-08-10 15:45:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|6
1691682900000|2023-08-10 15:55:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|2
1691683200000|2023-08-10 16:00:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|11
1691683500000|2023-08-10 16:05:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|2
1691683800000|2023-08-10 16:10:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|37
1691684100000|2023-08-10 16:15:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|55
1691684400000|2023-08-10 16:20:00|7.63|7.53|7.65|7.55|7.66|7.56|7.63|7.53|81
1691684700000|2023-08-10 16:25:00|7.66|7.56|7.67|7.57|7.67|7.57|7.64|7.54|80
1691685000000|2023-08-10 16:30:00|7.66|7.56|7.72|7.62|7.73|7.63|7.66|7.56|55
1691685300000|2023-08-10 16:35:00|7.71|7.61|7.72|7.62|7.75|7.65|7.7|7.6|62
1691685600000|2023-08-10 16:40:00|7.73|7.63|7.74|7.64|7.74|7.64|7.71|7.61|34
1691685900000|2023-08-10 16:45:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|10
1691686200000|2023-08-10 16:50:00|7.71|7.61|7.72|7.62|7.74|7.64|7.71|7.61|26
1691686500000|2023-08-10 16:55:00|7.73|7.63|7.71|7.61|7.73|7.63|7.71|7.61|7
1691686800000|2023-08-10 17:00:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|23
1691687100000|2023-08-10 17:05:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|5
1691687400000|2023-08-10 17:10:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|25
1691687700000|2023-08-10 17:15:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|2
1691688000000|2023-08-10 17:20:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|11
1691688600000|2023-08-10 17:30:00|7.66|7.56|7.68|7.58|7.68|7.58|7.64|7.54|19
1691688900000|2023-08-10 17:35:00|7.67|7.57|7.67|7.57|7.68|7.58|7.66|7.56|9
1691689200000|2023-08-10 17:40:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|2
1691689500000|2023-08-10 17:45:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|5
1691689800000|2023-08-10 17:50:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|4
1691690100000|2023-08-10 17:55:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|2
1691690400000|2023-08-10 18:00:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|3
1691690700000|2023-08-10 18:05:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|7
1691691000000|2023-08-10 18:10:00|7.65|7.55|7.66|7.56|7.67|7.57|7.65|7.55|6
1691691300000|2023-08-10 18:15:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|2
1691691600000|2023-08-10 18:20:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|22
1691691900000|2023-08-10 18:25:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|4
1691692200000|2023-08-10 18:30:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|3
1691692500000|2023-08-10 18:35:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691692800000|2023-08-10 18:40:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|3
1691693100000|2023-08-10 18:45:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|2
1691693400000|2023-08-10 18:50:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|2
1691693700000|2023-08-10 18:55:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|3
1691694000000|2023-08-10 19:00:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|2
1691694300000|2023-08-10 19:05:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691694600000|2023-08-10 19:10:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|2
1691694900000|2023-08-10 19:15:00|7.64|7.54|7.64|7.54|7.64|7.54|7.64|7.54|1
1691695200000|2023-08-10 19:20:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|7
1691695500000|2023-08-10 19:25:00|7.62|7.52|7.61|7.51|7.63|7.53|7.61|7.51|20
1691695800000|2023-08-10 19:30:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|6
1691696100000|2023-08-10 19:35:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691696700000|2023-08-10 19:45:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1691697000000|2023-08-10 19:50:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|15
1691697600000|2023-08-10 20:00:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|5
1691698200000|2023-08-10 20:10:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|3
1691698500000|2023-08-10 20:15:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691698800000|2023-08-10 20:20:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|9
1691699100000|2023-08-10 20:25:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|2
1691699400000|2023-08-10 20:30:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|13
1691700300000|2023-08-10 20:45:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|19
1691700600000|2023-08-10 20:50:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|20
1691701200000|2023-08-10 21:00:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|7
1691702100000|2023-08-10 21:15:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|8
1691702700000|2023-08-10 21:25:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|5
1691703000000|2023-08-10 21:30:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691703600000|2023-08-10 21:40:00|7.61|7.51|7.62|7.52|7.63|7.53|7.61|7.51|12
1691703900000|2023-08-10 21:45:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1691704200000|2023-08-10 21:50:00|7.63|7.53|7.62|7.52|7.63|7.53|7.61|7.51|4
1691704800000|2023-08-10 22:00:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|7
1691705100000|2023-08-10 22:05:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|3
1691705400000|2023-08-10 22:10:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|4
1691706000000|2023-08-10 22:20:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691706900000|2023-08-10 22:35:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691707200000|2023-08-10 22:40:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691707500000|2023-08-10 22:45:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691707800000|2023-08-10 22:50:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|10
1691708100000|2023-08-10 22:55:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1691708700000|2023-08-10 23:05:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1691709300000|2023-08-10 23:15:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691709900000|2023-08-10 23:25:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|3
1691710200000|2023-08-10 23:30:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|2
1691710500000|2023-08-10 23:35:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691711400000|2023-08-10 23:50:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|5
1691712000000|2023-08-11 00:00:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|3
1691712300000|2023-08-11 00:05:00|7.64|7.54|7.64|7.54|7.64|7.54|7.64|7.54|1
1691712600000|2023-08-11 00:10:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|3
1691713200000|2023-08-11 00:20:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|2
1691713800000|2023-08-11 00:30:00|7.66|7.56|7.65|7.55|7.66|7.56|7.64|7.54|12
1691714100000|2023-08-11 00:35:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|2
1691715000000|2023-08-11 00:50:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691715600000|2023-08-11 01:00:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691715900000|2023-08-11 01:05:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|3
1691716500000|2023-08-11 01:15:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691717100000|2023-08-11 01:25:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|3
1691717700000|2023-08-11 01:35:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|2
1691718000000|2023-08-11 01:40:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|5
1691718300000|2023-08-11 01:45:00|7.64|7.54|7.64|7.54|7.64|7.54|7.64|7.54|1
1691718600000|2023-08-11 01:50:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|4
1691718900000|2023-08-11 01:55:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|4
1691719200000|2023-08-11 02:00:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|2
1691720100000|2023-08-11 02:15:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691720400000|2023-08-11 02:20:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|2
1691720700000|2023-08-11 02:25:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|2
1691721300000|2023-08-11 02:35:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691721900000|2023-08-11 02:45:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1691722200000|2023-08-11 02:50:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|5
1691722500000|2023-08-11 02:55:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|7
1691722800000|2023-08-11 03:00:00|7.59|7.49|7.6|7.5|7.6|7.5|7.58|7.48|10
1691723100000|2023-08-11 03:05:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691723400000|2023-08-11 03:10:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691723700000|2023-08-11 03:15:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1691724000000|2023-08-11 03:20:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|4
1691724300000|2023-08-11 03:25:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691724600000|2023-08-11 03:30:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691724900000|2023-08-11 03:35:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|3
1691725200000|2023-08-11 03:40:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|7
1691725500000|2023-08-11 03:45:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1691725800000|2023-08-11 03:50:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|4
1691726400000|2023-08-11 04:00:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691726700000|2023-08-11 04:05:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|2
1691727600000|2023-08-11 04:20:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691727900000|2023-08-11 04:25:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691728200000|2023-08-11 04:30:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691729700000|2023-08-11 04:55:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691730300000|2023-08-11 05:05:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|2
1691730600000|2023-08-11 05:10:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691730900000|2023-08-11 05:15:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|5
1691731800000|2023-08-11 05:30:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691732700000|2023-08-11 05:45:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1691733600000|2023-08-11 06:00:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1691733900000|2023-08-11 06:05:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|3
1691734200000|2023-08-11 06:10:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|3
1691734500000|2023-08-11 06:15:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1691734800000|2023-08-11 06:20:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691735100000|2023-08-11 06:25:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691735400000|2023-08-11 06:30:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691735700000|2023-08-11 06:35:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|6
1691736600000|2023-08-11 06:50:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691737200000|2023-08-11 07:00:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691738100000|2023-08-11 07:15:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691738700000|2023-08-11 07:25:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691739000000|2023-08-11 07:30:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691739600000|2023-08-11 07:40:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1691739900000|2023-08-11 07:45:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691740200000|2023-08-11 07:50:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691740500000|2023-08-11 07:55:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|7
1691740800000|2023-08-11 08:00:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|4
1691742000000|2023-08-11 08:20:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|3
1691742300000|2023-08-11 08:25:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|4
1691742600000|2023-08-11 08:30:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1691743500000|2023-08-11 08:45:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|4
1691743800000|2023-08-11 08:50:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|3
1691744400000|2023-08-11 09:00:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1691744700000|2023-08-11 09:05:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1691745000000|2023-08-11 09:10:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|5
1691745300000|2023-08-11 09:15:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|14
1691745600000|2023-08-11 09:20:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691745900000|2023-08-11 09:25:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691746200000|2023-08-11 09:30:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691746500000|2023-08-11 09:35:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1691747100000|2023-08-11 09:45:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1691747400000|2023-08-11 09:50:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|7
1691747700000|2023-08-11 09:55:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691748000000|2023-08-11 10:00:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691748600000|2023-08-11 10:10:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|9
1691748900000|2023-08-11 10:15:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691749500000|2023-08-11 10:25:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691750400000|2023-08-11 10:40:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1691750700000|2023-08-11 10:45:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1691751900000|2023-08-11 11:05:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1691752800000|2023-08-11 11:20:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1691753100000|2023-08-11 11:25:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|2
1691753400000|2023-08-11 11:30:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691753700000|2023-08-11 11:35:00|7.6|7.5|7.61|7.51|7.65|7.55|7.6|7.5|24
1691754000000|2023-08-11 11:40:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|3
1691754300000|2023-08-11 11:45:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1691754600000|2023-08-11 11:50:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1691754900000|2023-08-11 11:55:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691755500000|2023-08-11 12:05:00|7.64|7.54|7.64|7.54|7.64|7.54|7.64|7.54|1
1691755800000|2023-08-11 12:10:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|2
1691756100000|2023-08-11 12:15:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|5
1691756700000|2023-08-11 12:25:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|4
1691757000000|2023-08-11 12:30:00|7.64|7.54|7.62|7.52|7.64|7.54|7.62|7.52|11
1691757300000|2023-08-11 12:35:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691757900000|2023-08-11 12:45:00|7.62|7.52|7.61|7.51|7.63|7.53|7.61|7.51|6
1691758200000|2023-08-11 12:50:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|4
1691758500000|2023-08-11 12:55:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|3
1691758800000|2023-08-11 13:00:00|7.61|7.51|7.62|7.52|7.63|7.53|7.61|7.51|8
1691760300000|2023-08-11 13:25:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1691760600000|2023-08-11 13:30:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|2
1691760900000|2023-08-11 13:35:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|6
1691761200000|2023-08-11 13:40:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|2
1691761500000|2023-08-11 13:45:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691761800000|2023-08-11 13:50:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1691762100000|2023-08-11 13:55:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|16
1691762400000|2023-08-11 14:00:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|7
1691762700000|2023-08-11 14:05:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|2
1691763000000|2023-08-11 14:10:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|10
1691763300000|2023-08-11 14:15:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|12
1691763600000|2023-08-11 14:20:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|7
1691763900000|2023-08-11 14:25:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691764500000|2023-08-11 14:35:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|17
1691764800000|2023-08-11 14:40:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|5
1691765100000|2023-08-11 14:45:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|8
1691765400000|2023-08-11 14:50:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|11
1691766000000|2023-08-11 15:00:00|7.63|7.53|7.65|7.55|7.65|7.55|7.63|7.53|25
1691766300000|2023-08-11 15:05:00|7.64|7.54|7.62|7.52|7.64|7.54|7.62|7.52|19
1691766600000|2023-08-11 15:10:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|5
1691766900000|2023-08-11 15:15:00|7.6|7.5|7.59|7.49|7.61|7.51|7.59|7.49|10
1691767200000|2023-08-11 15:20:00|7.58|7.48|7.6|7.5|7.6|7.5|7.58|7.48|11
1691767500000|2023-08-11 15:25:00|7.59|7.49|7.6|7.5|7.61|7.51|7.59|7.49|4
1691767800000|2023-08-11 15:30:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691768100000|2023-08-11 15:35:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|5
1691768400000|2023-08-11 15:40:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|9
1691768700000|2023-08-11 15:45:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1691769000000|2023-08-11 15:50:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691769300000|2023-08-11 15:55:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691769600000|2023-08-11 16:00:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|5
1691769900000|2023-08-11 16:05:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|3
1691770200000|2023-08-11 16:10:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|8
1691770500000|2023-08-11 16:15:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|3
1691771100000|2023-08-11 16:25:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|2
1691771400000|2023-08-11 16:30:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|6
1691772000000|2023-08-11 16:40:00|7.6|7.5|7.55|7.45|7.6|7.5|7.54|7.44|8
1691772300000|2023-08-11 16:45:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|12
1691772600000|2023-08-11 16:50:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|5
1691772900000|2023-08-11 16:55:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|18
1691773500000|2023-08-11 17:05:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|7
1691774100000|2023-08-11 17:15:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1691774700000|2023-08-11 17:25:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691775300000|2023-08-11 17:35:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|2
1691775600000|2023-08-11 17:40:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1691775900000|2023-08-11 17:45:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1691776200000|2023-08-11 17:50:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|4
1691776500000|2023-08-11 17:55:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|2
1691776800000|2023-08-11 18:00:00|7.57|7.47|7.59|7.49|7.6|7.5|7.57|7.47|5
1691777100000|2023-08-11 18:05:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|2
1691777700000|2023-08-11 18:15:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|2
1691778000000|2023-08-11 18:20:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1691778300000|2023-08-11 18:25:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1691778600000|2023-08-11 18:30:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|4
1691778900000|2023-08-11 18:35:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691779500000|2023-08-11 18:45:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1691780100000|2023-08-11 18:55:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|4
1691780400000|2023-08-11 19:00:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|2
1691780700000|2023-08-11 19:05:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691781300000|2023-08-11 19:15:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|4
1691781600000|2023-08-11 19:20:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1691781900000|2023-08-11 19:25:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|2
1691783100000|2023-08-11 19:45:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|18
1691783400000|2023-08-11 19:50:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|9
1691784000000|2023-08-11 20:00:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1691784300000|2023-08-11 20:05:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|4
1691784600000|2023-08-11 20:10:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|4
1691784900000|2023-08-11 20:15:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1691785500000|2023-08-11 20:25:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|4
1691785800000|2023-08-11 20:30:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1691786100000|2023-08-11 20:35:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|5
1691786400000|2023-08-11 20:40:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1691786700000|2023-08-11 20:45:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|3
1691787000000|2023-08-11 20:50:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|3
1691823600000|2023-08-12 07:00:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|2
1691824200000|2023-08-12 07:10:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|2
1691824500000|2023-08-12 07:15:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|5
1691825400000|2023-08-12 07:30:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|9
1691825700000|2023-08-12 07:35:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|2
1691826000000|2023-08-12 07:40:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|2
1691826900000|2023-08-12 07:55:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|11
1691827200000|2023-08-12 08:00:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|10
1691827500000|2023-08-12 08:05:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|3
1691827800000|2023-08-12 08:10:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|2
1691828100000|2023-08-12 08:15:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|4
1691828400000|2023-08-12 08:20:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|6
1691828700000|2023-08-12 08:25:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|2
1691829000000|2023-08-12 08:30:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|18
1691829300000|2023-08-12 08:35:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|4
1691829600000|2023-08-12 08:40:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|7
1691829900000|2023-08-12 08:45:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1691830200000|2023-08-12 08:50:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|2
1691830500000|2023-08-12 08:55:00|7.71|7.61|7.69|7.59|7.71|7.61|7.68|7.58|18
1691830800000|2023-08-12 09:00:00|7.7|7.6|7.7|7.6|7.7|7.6|7.7|7.6|1
1691831100000|2023-08-12 09:05:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|13
1691831400000|2023-08-12 09:10:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|9
1691831700000|2023-08-12 09:15:00|7.73|7.63|7.72|7.62|7.74|7.64|7.71|7.61|22
1691832000000|2023-08-12 09:20:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|9
1691832300000|2023-08-12 09:25:00|7.72|7.62|7.73|7.63|7.74|7.64|7.72|7.62|8
1691832600000|2023-08-12 09:30:00|7.74|7.64|7.74|7.64|7.74|7.64|7.72|7.62|11
1691832900000|2023-08-12 09:35:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|7
1691833200000|2023-08-12 09:40:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|10
1691833500000|2023-08-12 09:45:00|7.74|7.64|7.74|7.64|7.76|7.66|7.73|7.63|13
1691833800000|2023-08-12 09:50:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|10
1691834100000|2023-08-12 09:55:00|7.75|7.65|7.77|7.67|7.79|7.69|7.75|7.65|25
1691834400000|2023-08-12 10:00:00|7.78|7.68|7.76|7.66|7.79|7.69|7.76|7.66|27
1691834700000|2023-08-12 10:05:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|6
1691835000000|2023-08-12 10:10:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|17
1691835300000|2023-08-12 10:15:00|7.76|7.66|7.76|7.66|7.76|7.66|7.74|7.64|9
1691835600000|2023-08-12 10:20:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|9
1691835900000|2023-08-12 10:25:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|13
1691836200000|2023-08-12 10:30:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|10
1691836500000|2023-08-12 10:35:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|33
1691836800000|2023-08-12 10:40:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|2
1691837100000|2023-08-12 10:45:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|10
1691837400000|2023-08-12 10:50:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|14
1691837700000|2023-08-12 10:55:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|6
1691838000000|2023-08-12 11:00:00|7.76|7.66|7.76|7.66|7.76|7.66|7.76|7.66|1
1691838300000|2023-08-12 11:05:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|10
1691838600000|2023-08-12 11:10:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|3
1691838900000|2023-08-12 11:15:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1691839200000|2023-08-12 11:20:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|6
1691839500000|2023-08-12 11:25:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|9
1691839800000|2023-08-12 11:30:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|17
1691840100000|2023-08-12 11:35:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|4
1691840400000|2023-08-12 11:40:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|2
1691841000000|2023-08-12 11:50:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|2
1691841600000|2023-08-12 12:00:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|5
1691841900000|2023-08-12 12:05:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|17
1691842500000|2023-08-12 12:15:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|5
1691842800000|2023-08-12 12:20:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|8
1691843100000|2023-08-12 12:25:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|6
1691843400000|2023-08-12 12:30:00|7.74|7.64|7.72|7.62|7.74|7.64|7.72|7.62|3
1691843700000|2023-08-12 12:35:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|3
1691844000000|2023-08-12 12:40:00|7.72|7.62|7.72|7.62|7.72|7.62|7.72|7.62|1
1691844300000|2023-08-12 12:45:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|3
1691844600000|2023-08-12 12:50:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|2
1691845200000|2023-08-12 13:00:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|13
1691845800000|2023-08-12 13:10:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|6
1691846400000|2023-08-12 13:20:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|5
1691846700000|2023-08-12 13:25:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1691847000000|2023-08-12 13:30:00|7.74|7.64|7.76|7.66|7.77|7.67|7.74|7.64|9
1691847300000|2023-08-12 13:35:00|7.75|7.65|7.74|7.64|7.76|7.66|7.74|7.64|6
1691847600000|2023-08-12 13:40:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|15
1691847900000|2023-08-12 13:45:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1691848200000|2023-08-12 13:50:00|7.73|7.63|7.73|7.63|7.73|7.63|7.73|7.63|1
1691848500000|2023-08-12 13:55:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|4
1691849100000|2023-08-12 14:05:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|3
1691849400000|2023-08-12 14:10:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|15
1691849700000|2023-08-12 14:15:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|3
1691850000000|2023-08-12 14:20:00|7.73|7.63|7.73|7.63|7.73|7.63|7.71|7.61|21
1691850300000|2023-08-12 14:25:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|4
1691850600000|2023-08-12 14:30:00|7.72|7.62|7.73|7.63|7.74|7.64|7.72|7.62|8
1691850900000|2023-08-12 14:35:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|12
1691851200000|2023-08-12 14:40:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|4
1691851500000|2023-08-12 14:45:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|13
1691851800000|2023-08-12 14:50:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|4
1691852100000|2023-08-12 14:55:00|7.73|7.63|7.74|7.64|7.74|7.64|7.72|7.62|10
1691852400000|2023-08-12 15:00:00|7.73|7.63|7.73|7.63|7.73|7.63|7.73|7.63|1
1691853300000|2023-08-12 15:15:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|3
1691853600000|2023-08-12 15:20:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|9
1691853900000|2023-08-12 15:25:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|3
1691854200000|2023-08-12 15:30:00|7.73|7.63|7.71|7.61|7.73|7.63|7.71|7.61|7
1691854500000|2023-08-12 15:35:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|7
1691854800000|2023-08-12 15:40:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|5
1691855100000|2023-08-12 15:45:00|7.72|7.62|7.7|7.6|7.72|7.62|7.69|7.59|11
1691855400000|2023-08-12 15:50:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|21
1691855700000|2023-08-12 15:55:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|5
1691856000000|2023-08-12 16:00:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|12
1691856300000|2023-08-12 16:05:00|7.71|7.61|7.73|7.63|7.73|7.63|7.71|7.61|11
1691856600000|2023-08-12 16:10:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|13
1691856900000|2023-08-12 16:15:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|7
1691857500000|2023-08-12 16:25:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|10
1691857800000|2023-08-12 16:30:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|2
1691858100000|2023-08-12 16:35:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1691858400000|2023-08-12 16:40:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|4
1691858700000|2023-08-12 16:45:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|4
1691859000000|2023-08-12 16:50:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1691859300000|2023-08-12 16:55:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|2
1691859600000|2023-08-12 17:00:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|5
1691859900000|2023-08-12 17:05:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|2
1691860800000|2023-08-12 17:20:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|2
1691861100000|2023-08-12 17:25:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|3
1691861400000|2023-08-12 17:30:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|5
1691862000000|2023-08-12 17:40:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|8
1691862300000|2023-08-12 17:45:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|5
1691862600000|2023-08-12 17:50:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|5
1691862900000|2023-08-12 17:55:00|7.73|7.63|7.73|7.63|7.73|7.63|7.73|7.63|1
1691863200000|2023-08-12 18:00:00|7.72|7.62|7.72|7.62|7.72|7.62|7.72|7.62|1
1691863500000|2023-08-12 18:05:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|4
1691863800000|2023-08-12 18:10:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|12
1691864100000|2023-08-12 18:15:00|7.71|7.61|7.73|7.63|7.73|7.63|7.71|7.61|5
1691864400000|2023-08-12 18:20:00|7.72|7.62|7.73|7.63|7.74|7.64|7.72|7.62|4
1691865300000|2023-08-12 18:35:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|7
1691865600000|2023-08-12 18:40:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|3
1691865900000|2023-08-12 18:45:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|8
1691866500000|2023-08-12 18:55:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|5
1691866800000|2023-08-12 19:00:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|3
1691867100000|2023-08-12 19:05:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|6
1691867400000|2023-08-12 19:10:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|7
1691867700000|2023-08-12 19:15:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|7
1691868000000|2023-08-12 19:20:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|10
1691868300000|2023-08-12 19:25:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|6
1691868600000|2023-08-12 19:30:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|3
1691868900000|2023-08-12 19:35:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|3
1691869200000|2023-08-12 19:40:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|6
1691869500000|2023-08-12 19:45:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|2
1691869800000|2023-08-12 19:50:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|5
1691870100000|2023-08-12 19:55:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|3
1691870400000|2023-08-12 20:00:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|10
1691870700000|2023-08-12 20:05:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1691871000000|2023-08-12 20:10:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|7
1691871900000|2023-08-12 20:25:00|7.72|7.62|7.72|7.62|7.72|7.62|7.72|7.62|1
1691872500000|2023-08-12 20:35:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|5
1691872800000|2023-08-12 20:40:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|2
1691873400000|2023-08-12 20:50:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|15
1691873700000|2023-08-12 20:55:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|7
1691874300000|2023-08-12 21:05:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|2
1691874600000|2023-08-12 21:10:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|3
1691875200000|2023-08-12 21:20:00|7.73|7.63|7.73|7.63|7.73|7.63|7.73|7.63|1
1691875500000|2023-08-12 21:25:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|4
1691875800000|2023-08-12 21:30:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1691876100000|2023-08-12 21:35:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1691876700000|2023-08-12 21:45:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|5
1691877000000|2023-08-12 21:50:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|3
1691877300000|2023-08-12 21:55:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1691877600000|2023-08-12 22:00:00|7.75|7.65|7.76|7.66|7.76|7.66|7.74|7.64|10
1691878200000|2023-08-12 22:10:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|3
1691878500000|2023-08-12 22:15:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|5
1691878800000|2023-08-12 22:20:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|5
1691879100000|2023-08-12 22:25:00|7.76|7.66|7.76|7.66|7.76|7.66|7.76|7.66|1
1691879400000|2023-08-12 22:30:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|2
1691879700000|2023-08-12 22:35:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|9
1691880600000|2023-08-12 22:50:00|7.76|7.66|7.74|7.64|7.76|7.66|7.74|7.64|3
1691880900000|2023-08-12 22:55:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|16
1691881500000|2023-08-12 23:05:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|9
1691881800000|2023-08-12 23:10:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1691882100000|2023-08-12 23:15:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1691882400000|2023-08-12 23:20:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|2
1691882700000|2023-08-12 23:25:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|2
1691883000000|2023-08-12 23:30:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|3
1691883300000|2023-08-12 23:35:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|3
1691883600000|2023-08-12 23:40:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|3
1691883900000|2023-08-12 23:45:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|3
1691884200000|2023-08-12 23:50:00|7.73|7.63|7.73|7.63|7.73|7.63|7.73|7.63|1
1691884500000|2023-08-12 23:55:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|7
1691884800000|2023-08-13 00:00:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|8
1691885100000|2023-08-13 00:05:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|5
1691885400000|2023-08-13 00:10:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|3
1691885700000|2023-08-13 00:15:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|4
1691886000000|2023-08-13 00:20:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|7
1691886300000|2023-08-13 00:25:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|4
1691886900000|2023-08-13 00:35:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|3
1691887200000|2023-08-13 00:40:00|7.73|7.63|7.73|7.63|7.73|7.63|7.73|7.63|1
1691887800000|2023-08-13 00:50:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1691888100000|2023-08-13 00:55:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|3
1691888400000|2023-08-13 01:00:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|25
1691888700000|2023-08-13 01:05:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|7
1691889000000|2023-08-13 01:10:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|3
1691889300000|2023-08-13 01:15:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|3
1691889900000|2023-08-13 01:25:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|15
1691890200000|2023-08-13 01:30:00|7.71|7.61|7.71|7.61|7.71|7.61|7.71|7.61|1
1691890500000|2023-08-13 01:35:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|2
1691891700000|2023-08-13 01:55:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|2
1691892300000|2023-08-13 02:05:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|2
1691892900000|2023-08-13 02:15:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|2
1691893200000|2023-08-13 02:20:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|2
1691894400000|2023-08-13 02:40:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|2
1691895000000|2023-08-13 02:50:00|7.7|7.6|7.69|7.59|7.71|7.61|7.69|7.59|4
1691895300000|2023-08-13 02:55:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|10
1691895600000|2023-08-13 03:00:00|7.68|7.58|7.69|7.59|7.7|7.6|7.68|7.58|10
1691895900000|2023-08-13 03:05:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|3
1691896200000|2023-08-13 03:10:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|3
1691897400000|2023-08-13 03:30:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|2
1691897700000|2023-08-13 03:35:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|2
1691898000000|2023-08-13 03:40:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|4
1691898300000|2023-08-13 03:45:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|4
1691898600000|2023-08-13 03:50:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|5
1691898900000|2023-08-13 03:55:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|3
1691899200000|2023-08-13 04:00:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|6
1691899500000|2023-08-13 04:05:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|6
1691899800000|2023-08-13 04:10:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|21
1691900100000|2023-08-13 04:15:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|3
1691900400000|2023-08-13 04:20:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|14
1691900700000|2023-08-13 04:25:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|10
1691901000000|2023-08-13 04:30:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|4
1691901300000|2023-08-13 04:35:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|7
1691901600000|2023-08-13 04:40:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|4
1691901900000|2023-08-13 04:45:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|6
1691902200000|2023-08-13 04:50:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|3
1691902500000|2023-08-13 04:55:00|7.7|7.6|7.7|7.6|7.7|7.6|7.7|7.6|1
1691902800000|2023-08-13 05:00:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1691903100000|2023-08-13 05:05:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|4
1691903400000|2023-08-13 05:10:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|5
1691903700000|2023-08-13 05:15:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|4
1691904000000|2023-08-13 05:20:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|4
1691904300000|2023-08-13 05:25:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|3
1691904600000|2023-08-13 05:30:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1691904900000|2023-08-13 05:35:00|7.67|7.57|7.67|7.57|7.67|7.57|7.67|7.57|1
1691905200000|2023-08-13 05:40:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|5
1691906100000|2023-08-13 05:55:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|5
1691906400000|2023-08-13 06:00:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|3
1691906700000|2023-08-13 06:05:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|3
1691907000000|2023-08-13 06:10:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|5
1691907900000|2023-08-13 06:25:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|9
1691908200000|2023-08-13 06:30:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|5
1691908500000|2023-08-13 06:35:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|4
1691909400000|2023-08-13 06:50:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|5
1691910300000|2023-08-13 07:05:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|8
1691910900000|2023-08-13 07:15:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|2
1691911200000|2023-08-13 07:20:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|5
1691911800000|2023-08-13 07:30:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|3
1691912100000|2023-08-13 07:35:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|2
1691913000000|2023-08-13 07:50:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1691913300000|2023-08-13 07:55:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|9
1691913600000|2023-08-13 08:00:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|9
1691913900000|2023-08-13 08:05:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|5
1691914200000|2023-08-13 08:10:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|5
1691914500000|2023-08-13 08:15:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|2
1691914800000|2023-08-13 08:20:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|7
1691915100000|2023-08-13 08:25:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1691915400000|2023-08-13 08:30:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|4
1691915700000|2023-08-13 08:35:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|4
1691916000000|2023-08-13 08:40:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|2
1691916300000|2023-08-13 08:45:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|2
1691916900000|2023-08-13 08:55:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|5
1691917200000|2023-08-13 09:00:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|3
1691917500000|2023-08-13 09:05:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|5
1691917800000|2023-08-13 09:10:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|3
1691918100000|2023-08-13 09:15:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|6
1691918400000|2023-08-13 09:20:00|7.67|7.57|7.67|7.57|7.67|7.57|7.67|7.57|1
1691918700000|2023-08-13 09:25:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|4
1691919000000|2023-08-13 09:30:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|7
1691919300000|2023-08-13 09:35:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|7
1691919600000|2023-08-13 09:40:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|4
1691919900000|2023-08-13 09:45:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|8
1691920200000|2023-08-13 09:50:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|2
1691920500000|2023-08-13 09:55:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|3
1691922300000|2023-08-13 10:25:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|2
1691922600000|2023-08-13 10:30:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1691922900000|2023-08-13 10:35:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|3
1691923500000|2023-08-13 10:45:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|4
1691923800000|2023-08-13 10:50:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|4
1691924100000|2023-08-13 10:55:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|9
1691924400000|2023-08-13 11:00:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|4
1691924700000|2023-08-13 11:05:00|7.68|7.58|7.65|7.55|7.68|7.58|7.65|7.55|10
1691925000000|2023-08-13 11:10:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|5
1691925300000|2023-08-13 11:15:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|2
1691925600000|2023-08-13 11:20:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|10
1691925900000|2023-08-13 11:25:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691926200000|2023-08-13 11:30:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691926500000|2023-08-13 11:35:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|4
1691926800000|2023-08-13 11:40:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691927400000|2023-08-13 11:50:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|6
1691927700000|2023-08-13 11:55:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|4
1691928000000|2023-08-13 12:00:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|3
1691928900000|2023-08-13 12:15:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|12
1691929200000|2023-08-13 12:20:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|5
1691929500000|2023-08-13 12:25:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|3
1691930100000|2023-08-13 12:35:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|2
1691930400000|2023-08-13 12:40:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|5
1691931600000|2023-08-13 13:00:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691932500000|2023-08-13 13:15:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|3
1691932800000|2023-08-13 13:20:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691933100000|2023-08-13 13:25:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|3
1691933400000|2023-08-13 13:30:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|4
1691933700000|2023-08-13 13:35:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691934000000|2023-08-13 13:40:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|17
1691934300000|2023-08-13 13:45:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|10
1691934600000|2023-08-13 13:50:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691934900000|2023-08-13 13:55:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|4
1691935800000|2023-08-13 14:10:00|7.67|7.57|7.67|7.57|7.67|7.57|7.67|7.57|1
1691936100000|2023-08-13 14:15:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691936400000|2023-08-13 14:20:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|4
1691936700000|2023-08-13 14:25:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|3
1691937600000|2023-08-13 14:40:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|2
1691937900000|2023-08-13 14:45:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|6
1691938200000|2023-08-13 14:50:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|3
1691938800000|2023-08-13 15:00:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|2
1691939400000|2023-08-13 15:10:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691939700000|2023-08-13 15:15:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1691940000000|2023-08-13 15:20:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691940300000|2023-08-13 15:25:00|7.66|7.56|7.63|7.53|7.66|7.56|7.61|7.51|18
1691940600000|2023-08-13 15:30:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|2
1691940900000|2023-08-13 15:35:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|5
1691941200000|2023-08-13 15:40:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|3
1691941500000|2023-08-13 15:45:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|7
1691941800000|2023-08-13 15:50:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|12
1691942100000|2023-08-13 15:55:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1691942400000|2023-08-13 16:00:00|7.63|7.53|7.61|7.51|7.63|7.53|7.61|7.51|3
1691942700000|2023-08-13 16:05:00|7.6|7.5|7.6|7.5|7.6|7.5|7.6|7.5|1
1691943000000|2023-08-13 16:10:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|5
1691943300000|2023-08-13 16:15:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|2
1691943600000|2023-08-13 16:20:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|2
1691943900000|2023-08-13 16:25:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|4
1691944200000|2023-08-13 16:30:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|4
1691944500000|2023-08-13 16:35:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|14
1691944800000|2023-08-13 16:40:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|3
1691945100000|2023-08-13 16:45:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1691945400000|2023-08-13 16:50:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|4
1691946000000|2023-08-13 17:00:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691946300000|2023-08-13 17:05:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|3
1691946600000|2023-08-13 17:10:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1691946900000|2023-08-13 17:15:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|3
1691948100000|2023-08-13 17:35:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|2
1691948400000|2023-08-13 17:40:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|3
1691948700000|2023-08-13 17:45:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|3
1691949600000|2023-08-13 18:00:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|2
1691949900000|2023-08-13 18:05:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|5
1691950200000|2023-08-13 18:10:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|4
1691950500000|2023-08-13 18:15:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|3
1691951100000|2023-08-13 18:25:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691951400000|2023-08-13 18:30:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|3
1691952300000|2023-08-13 18:45:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|2
1691952600000|2023-08-13 18:50:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|2
1691952900000|2023-08-13 18:55:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|3
1691953200000|2023-08-13 19:00:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|9
1691953500000|2023-08-13 19:05:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|6
1691954400000|2023-08-13 19:20:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1691954700000|2023-08-13 19:25:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|6
1691955000000|2023-08-13 19:30:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|5
1691955600000|2023-08-13 19:40:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|3
1691955900000|2023-08-13 19:45:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|2
1691956200000|2023-08-13 19:50:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|7
1691956500000|2023-08-13 19:55:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|5
1691956800000|2023-08-13 20:00:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|2
1691957400000|2023-08-13 20:10:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|3
1691957700000|2023-08-13 20:15:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|6
1691958000000|2023-08-13 20:20:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|5
1691958300000|2023-08-13 20:25:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|4
1691958600000|2023-08-13 20:30:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|2
1691958900000|2023-08-13 20:35:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|2
1691959800000|2023-08-13 20:50:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|4
1691960400000|2023-08-13 21:00:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|2
1691960700000|2023-08-13 21:05:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1691961000000|2023-08-13 21:10:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|3
1691961300000|2023-08-13 21:15:00|7.6|7.5|7.59|7.49|7.61|7.51|7.59|7.49|8
1691961600000|2023-08-13 21:20:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|9
1691961900000|2023-08-13 21:25:00|7.57|7.47|7.58|7.48|7.59|7.49|7.57|7.47|4
1691962200000|2023-08-13 21:30:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691962500000|2023-08-13 21:35:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691962800000|2023-08-13 21:40:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|3
1691963100000|2023-08-13 21:45:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691963400000|2023-08-13 21:50:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691964000000|2023-08-13 22:00:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|9
1691964300000|2023-08-13 22:05:00|7.55|7.45|7.54|7.44|7.55|7.45|7.52|7.42|14
1691964600000|2023-08-13 22:10:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|14
1691964900000|2023-08-13 22:15:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|15
1691965200000|2023-08-13 22:20:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|14
1691965500000|2023-08-13 22:25:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|3
1691965800000|2023-08-13 22:30:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|3
1691966100000|2023-08-13 22:35:00|7.52|7.42|7.5|7.4|7.53|7.43|7.49|7.39|15
1691966400000|2023-08-13 22:40:00|7.49|7.39|7.5|7.4|7.51|7.41|7.48|7.38|28
1691966700000|2023-08-13 22:45:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|9
1691967000000|2023-08-13 22:50:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|4
1691967300000|2023-08-13 22:55:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1691967900000|2023-08-13 23:05:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|2
1691968200000|2023-08-13 23:10:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|9
1691968500000|2023-08-13 23:15:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|11
1691968800000|2023-08-13 23:20:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691969100000|2023-08-13 23:25:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1691969400000|2023-08-13 23:30:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|4
1691969700000|2023-08-13 23:35:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691970600000|2023-08-13 23:50:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1691970900000|2023-08-13 23:55:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1691971200000|2023-08-14 00:00:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1691971500000|2023-08-14 00:05:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691971800000|2023-08-14 00:10:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1691972100000|2023-08-14 00:15:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|2
1691972400000|2023-08-14 00:20:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|5
1691973000000|2023-08-14 00:30:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|19
1691973300000|2023-08-14 00:35:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|5
1691973600000|2023-08-14 00:40:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1691973900000|2023-08-14 00:45:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|3
1691974200000|2023-08-14 00:50:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|6
1691974500000|2023-08-14 00:55:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1691974800000|2023-08-14 01:00:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|6
1691975100000|2023-08-14 01:05:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1691975400000|2023-08-14 01:10:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|4
1691975700000|2023-08-14 01:15:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|12
1691976000000|2023-08-14 01:20:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1691976300000|2023-08-14 01:25:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1691976900000|2023-08-14 01:35:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|2
1691977200000|2023-08-14 01:40:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|4
1691977500000|2023-08-14 01:45:00|7.51|7.41|7.49|7.39|7.51|7.41|7.49|7.39|3
1691978100000|2023-08-14 01:55:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|4
1691978400000|2023-08-14 02:00:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|11
1691978700000|2023-08-14 02:05:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|23
1691979000000|2023-08-14 02:10:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|22
1691979300000|2023-08-14 02:15:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|11
1691979600000|2023-08-14 02:20:00|7.47|7.37|7.48|7.38|7.48|7.38|7.44|7.34|18
1691979900000|2023-08-14 02:25:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|10
1691980200000|2023-08-14 02:30:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|3
1691980500000|2023-08-14 02:35:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1691980800000|2023-08-14 02:40:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|15
1691981100000|2023-08-14 02:45:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|5
1691981400000|2023-08-14 02:50:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|5
1691981700000|2023-08-14 02:55:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|3
1691982000000|2023-08-14 03:00:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|7
1691982300000|2023-08-14 03:05:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1691982900000|2023-08-14 03:15:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|4
1691983200000|2023-08-14 03:20:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1691984100000|2023-08-14 03:35:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|4
1691984400000|2023-08-14 03:40:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1691984700000|2023-08-14 03:45:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|4
1691985300000|2023-08-14 03:55:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|2
1691986200000|2023-08-14 04:10:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1691986500000|2023-08-14 04:15:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1691986800000|2023-08-14 04:20:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|21
1691987100000|2023-08-14 04:25:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1691988600000|2023-08-14 04:50:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1691989500000|2023-08-14 05:05:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691990100000|2023-08-14 05:15:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1691990700000|2023-08-14 05:25:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|18
1691991300000|2023-08-14 05:35:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691991600000|2023-08-14 05:40:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|3
1691992500000|2023-08-14 05:55:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|4
1691992800000|2023-08-14 06:00:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|4
1691993100000|2023-08-14 06:05:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691993400000|2023-08-14 06:10:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|7
1691994600000|2023-08-14 06:30:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691996400000|2023-08-14 07:00:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1691997000000|2023-08-14 07:10:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1691997600000|2023-08-14 07:20:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|4
1691998200000|2023-08-14 07:30:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|2
1691998500000|2023-08-14 07:35:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1691998800000|2023-08-14 07:40:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|3
1691999100000|2023-08-14 07:45:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|4
1691999400000|2023-08-14 07:50:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1691999700000|2023-08-14 07:55:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1692000000000|2023-08-14 08:00:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1692000300000|2023-08-14 08:05:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1692001200000|2023-08-14 08:20:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1692001500000|2023-08-14 08:25:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1692001800000|2023-08-14 08:30:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1692002100000|2023-08-14 08:35:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|6
1692002700000|2023-08-14 08:45:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1692003000000|2023-08-14 08:50:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1692003300000|2023-08-14 08:55:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1692003900000|2023-08-14 09:05:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1692004500000|2023-08-14 09:15:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|3
1692004800000|2023-08-14 09:20:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|7
1692005100000|2023-08-14 09:25:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1692005400000|2023-08-14 09:30:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|3
1692006900000|2023-08-14 09:55:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1692007800000|2023-08-14 10:10:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1692008400000|2023-08-14 10:20:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1692009300000|2023-08-14 10:35:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1692009900000|2023-08-14 10:45:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|3
1692011400000|2023-08-14 11:10:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1692012000000|2023-08-14 11:20:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1692012300000|2023-08-14 11:25:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1692012600000|2023-08-14 11:30:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1692012900000|2023-08-14 11:35:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|2
1692013200000|2023-08-14 11:40:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|2
1692013500000|2023-08-14 11:45:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1692014400000|2023-08-14 12:00:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|19
1692014700000|2023-08-14 12:05:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1692015000000|2023-08-14 12:10:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1692015300000|2023-08-14 12:15:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|6
1692015600000|2023-08-14 12:20:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|7
1692015900000|2023-08-14 12:25:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1692016200000|2023-08-14 12:30:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|3
1692016500000|2023-08-14 12:35:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1692016800000|2023-08-14 12:40:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|2
1692017100000|2023-08-14 12:45:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|3
1692018000000|2023-08-14 13:00:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1692018600000|2023-08-14 13:10:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|3
1692018900000|2023-08-14 13:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1692019500000|2023-08-14 13:25:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|3
1692019800000|2023-08-14 13:30:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1692020100000|2023-08-14 13:35:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1692020400000|2023-08-14 13:40:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|8
1692020700000|2023-08-14 13:45:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1692021000000|2023-08-14 13:50:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|3
1692021300000|2023-08-14 13:55:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1692021600000|2023-08-14 14:00:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|4
1692021900000|2023-08-14 14:05:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1692022200000|2023-08-14 14:10:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|3
1692022500000|2023-08-14 14:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1692022800000|2023-08-14 14:20:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|11
1692023100000|2023-08-14 14:25:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|3
1692023700000|2023-08-14 14:35:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1692024000000|2023-08-14 14:40:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1692024600000|2023-08-14 14:50:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1692024900000|2023-08-14 14:55:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1692025200000|2023-08-14 15:00:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|2
1692025800000|2023-08-14 15:10:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|5
1692026100000|2023-08-14 15:15:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|3
1692026400000|2023-08-14 15:20:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1692026700000|2023-08-14 15:25:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|7
1692027300000|2023-08-14 15:35:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1692027900000|2023-08-14 15:45:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|7
1692028200000|2023-08-14 15:50:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|23
1692028500000|2023-08-14 15:55:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1692028800000|2023-08-14 16:00:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|3
1692029100000|2023-08-14 16:05:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|7
1692029400000|2023-08-14 16:10:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|5
1692029700000|2023-08-14 16:15:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|5
1692030000000|2023-08-14 16:20:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1692030300000|2023-08-14 16:25:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1692030900000|2023-08-14 16:35:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1692031200000|2023-08-14 16:40:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|6
1692031800000|2023-08-14 16:50:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1692033300000|2023-08-14 17:15:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1692033600000|2023-08-14 17:20:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|13
1692034200000|2023-08-14 17:30:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1692034500000|2023-08-14 17:35:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|9
1692034800000|2023-08-14 17:40:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1692035400000|2023-08-14 17:50:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|2
1692035700000|2023-08-14 17:55:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|2
1692036000000|2023-08-14 18:00:00|7.48|7.38|7.46|7.36|7.49|7.39|7.45|7.35|13
1692036300000|2023-08-14 18:05:00|7.45|7.35|7.44|7.34|7.45|7.35|7.42|7.32|24
1692036600000|2023-08-14 18:10:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|7
1692036900000|2023-08-14 18:15:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|6
1692037200000|2023-08-14 18:20:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1692037800000|2023-08-14 18:30:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1692038100000|2023-08-14 18:35:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|11
1692038400000|2023-08-14 18:40:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|11
1692038700000|2023-08-14 18:45:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|2
1692039000000|2023-08-14 18:50:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|6
1692039300000|2023-08-14 18:55:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1692040200000|2023-08-14 19:10:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1692040800000|2023-08-14 19:20:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1692041400000|2023-08-14 19:30:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|2
1692041700000|2023-08-14 19:35:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|5
1692042000000|2023-08-14 19:40:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|6
1692043200000|2023-08-14 20:00:00|7.46|7.36|7.68|7.58|7.69|7.59|7.45|7.35|64
1692043500000|2023-08-14 20:05:00|7.67|7.57|7.59|7.49|7.76|7.66|7.58|7.48|126
1692043800000|2023-08-14 20:10:00|7.58|7.48|7.57|7.47|7.58|7.48|7.52|7.42|48
1692044100000|2023-08-14 20:15:00|7.56|7.46|7.52|7.42|7.56|7.46|7.51|7.41|12
1692044400000|2023-08-14 20:20:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|26
1692044700000|2023-08-14 20:25:00|7.51|7.41|7.5|7.4|7.51|7.41|7.48|7.38|10
1692045000000|2023-08-14 20:30:00|7.51|7.41|7.5|7.4|7.51|7.41|7.48|7.38|14
1692045300000|2023-08-14 20:35:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|10
1692045600000|2023-08-14 20:40:00|7.49|7.39|7.47|7.37|7.49|7.39|7.46|7.36|15
1692045900000|2023-08-14 20:45:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|8
1692046200000|2023-08-14 20:50:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|7
1692046500000|2023-08-14 20:55:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|5
1692046800000|2023-08-14 21:00:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|4
1692047100000|2023-08-14 21:05:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|12
1692047400000|2023-08-14 21:10:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1692047700000|2023-08-14 21:15:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|4
1692048300000|2023-08-14 21:25:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1692048600000|2023-08-14 21:30:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|13
1692048900000|2023-08-14 21:35:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1692049200000|2023-08-14 21:40:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|8
1692049500000|2023-08-14 21:45:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|15
1692049800000|2023-08-14 21:50:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|8
1692050100000|2023-08-14 21:55:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1692050400000|2023-08-14 22:00:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|3
1692050700000|2023-08-14 22:05:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|2
1692051300000|2023-08-14 22:15:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|2
1692051900000|2023-08-14 22:25:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1692052200000|2023-08-14 22:30:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1692052500000|2023-08-14 22:35:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|2
1692052800000|2023-08-14 22:40:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|6
1692053100000|2023-08-14 22:45:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|2
1692053400000|2023-08-14 22:50:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|3
1692053700000|2023-08-14 22:55:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|4
1692054000000|2023-08-14 23:00:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|12
1692054300000|2023-08-14 23:05:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1692055500000|2023-08-14 23:25:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1692055800000|2023-08-14 23:30:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|4
1692056100000|2023-08-14 23:35:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|19
1692057000000|2023-08-14 23:50:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1692057300000|2023-08-14 23:55:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1692057600000|2023-08-15 00:00:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1692057900000|2023-08-15 00:05:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1692058200000|2023-08-15 00:10:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1692058800000|2023-08-15 00:20:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1692059100000|2023-08-15 00:25:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|18
1692060000000|2023-08-15 00:40:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|5
1692060300000|2023-08-15 00:45:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|17
1692060600000|2023-08-15 00:50:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|2
1692060900000|2023-08-15 00:55:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1692061200000|2023-08-15 01:00:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|2
1692061800000|2023-08-15 01:10:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|7
1692062100000|2023-08-15 01:15:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1692062700000|2023-08-15 01:25:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|2
1692063000000|2023-08-15 01:30:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1692063900000|2023-08-15 01:45:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1692064200000|2023-08-15 01:50:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1692064500000|2023-08-15 01:55:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|7
1692064800000|2023-08-15 02:00:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|2
1692065700000|2023-08-15 02:15:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1692066000000|2023-08-15 02:20:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|6
1692066300000|2023-08-15 02:25:00|7.55|7.45|7.53|7.43|7.55|7.45|7.53|7.43|7
1692066600000|2023-08-15 02:30:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|4
1692066900000|2023-08-15 02:35:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|3
1692067200000|2023-08-15 02:40:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|2
1692067500000|2023-08-15 02:45:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1692067800000|2023-08-15 02:50:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1692068100000|2023-08-15 02:55:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|2
1692068400000|2023-08-15 03:00:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|3
1692068700000|2023-08-15 03:05:00|7.52|7.42|7.52|7.42|7.52|7.42|7.52|7.42|1
1692069000000|2023-08-15 03:10:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|2
1692069300000|2023-08-15 03:15:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|4
1692069600000|2023-08-15 03:20:00|7.51|7.41|7.51|7.41|7.52|7.42|7.51|7.41|3
1692069900000|2023-08-15 03:25:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1692070500000|2023-08-15 03:35:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|2
1692071100000|2023-08-15 03:45:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|2
1692071400000|2023-08-15 03:50:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|16
1692071700000|2023-08-15 03:55:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1692072000000|2023-08-15 04:00:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|7
1692072300000|2023-08-15 04:05:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|45
1692072600000|2023-08-15 04:10:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1692072900000|2023-08-15 04:15:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|3
1692073500000|2023-08-15 04:25:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1692074100000|2023-08-15 04:35:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1692074400000|2023-08-15 04:40:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1692074700000|2023-08-15 04:45:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1692075300000|2023-08-15 04:55:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|2
1692076200000|2023-08-15 05:10:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|3
1692076500000|2023-08-15 05:15:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|9
1692078000000|2023-08-15 05:40:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1692078600000|2023-08-15 05:50:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|4
1692078900000|2023-08-15 05:55:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1692079200000|2023-08-15 06:00:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|5
1692081000000|2023-08-15 06:30:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|2
1692082800000|2023-08-15 07:00:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|2
1692084000000|2023-08-15 07:20:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1692084300000|2023-08-15 07:25:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1692084600000|2023-08-15 07:30:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1692084900000|2023-08-15 07:35:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1692085500000|2023-08-15 07:45:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1692086400000|2023-08-15 08:00:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|6
1692086700000|2023-08-15 08:05:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|2
1692087300000|2023-08-15 08:15:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|2
1692087900000|2023-08-15 08:25:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|4
1692088500000|2023-08-15 08:35:00|7.51|7.41|7.51|7.41|7.51|7.41|7.51|7.41|1
1692089400000|2023-08-15 08:50:00|7.5|7.4|7.5|7.4|7.5|7.4|7.5|7.4|1
1692089700000|2023-08-15 08:55:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|2
1692090600000|2023-08-15 09:10:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|2
1692090900000|2023-08-15 09:15:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|2
1692092700000|2023-08-15 09:45:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1692093900000|2023-08-15 10:05:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1692094200000|2023-08-15 10:10:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|5
1692095100000|2023-08-15 10:25:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1692095400000|2023-08-15 10:30:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|4
1692096600000|2023-08-15 10:50:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1692097200000|2023-08-15 11:00:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1692097500000|2023-08-15 11:05:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|5
1692098100000|2023-08-15 11:15:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1692098400000|2023-08-15 11:20:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1692098700000|2023-08-15 11:25:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1692099000000|2023-08-15 11:30:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1692099300000|2023-08-15 11:35:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|4
1692099600000|2023-08-15 11:40:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|3
1692100500000|2023-08-15 11:55:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|5
1692101400000|2023-08-15 12:10:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1692101700000|2023-08-15 12:15:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|3
1692102000000|2023-08-15 12:20:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1692102300000|2023-08-15 12:25:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|2
1692102600000|2023-08-15 12:30:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1692102900000|2023-08-15 12:35:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1692103800000|2023-08-15 12:50:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1692104400000|2023-08-15 13:00:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1692105300000|2023-08-15 13:15:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1692105600000|2023-08-15 13:20:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|6
1692105900000|2023-08-15 13:25:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1692106200000|2023-08-15 13:30:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|5
1692106500000|2023-08-15 13:35:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1692106800000|2023-08-15 13:40:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1692107700000|2023-08-15 13:55:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1692108000000|2023-08-15 14:00:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|15
1692108300000|2023-08-15 14:05:00|7.42|7.32|7.43|7.33|7.43|7.33|7.38|7.28|30
1692108600000|2023-08-15 14:10:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|13
1692109200000|2023-08-15 14:20:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|7
1692109500000|2023-08-15 14:25:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1692109800000|2023-08-15 14:30:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|4
1692110100000|2023-08-15 14:35:00|7.46|7.36|7.45|7.35|7.46|7.36|7.44|7.34|8
1692110700000|2023-08-15 14:45:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1692111300000|2023-08-15 14:55:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|2
1692111600000|2023-08-15 15:00:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|2
1692111900000|2023-08-15 15:05:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1692112500000|2023-08-15 15:15:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1692112800000|2023-08-15 15:20:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|10
1692113100000|2023-08-15 15:25:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|2
1692113400000|2023-08-15 15:30:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|3
1692113700000|2023-08-15 15:35:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|2
1692114000000|2023-08-15 15:40:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|11
1692114300000|2023-08-15 15:45:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|5
1692114600000|2023-08-15 15:50:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|13
1692114900000|2023-08-15 15:55:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|12
1692115200000|2023-08-15 16:00:00|7.41|7.31|7.43|7.33|7.43|7.33|7.41|7.31|5
1692115500000|2023-08-15 16:05:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|9
1692115800000|2023-08-15 16:10:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|3
1692116100000|2023-08-15 16:15:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|40
1692116400000|2023-08-15 16:20:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|11
1692116700000|2023-08-15 16:25:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|7
1692117000000|2023-08-15 16:30:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1692117900000|2023-08-15 16:45:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|16
1692119100000|2023-08-15 17:05:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|2
1692119400000|2023-08-15 17:10:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1692120000000|2023-08-15 17:20:00|7.42|7.32|7.42|7.32|7.42|7.32|7.42|7.32|1
1692122400000|2023-08-15 18:00:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|5
1692122700000|2023-08-15 18:05:00|7.4|7.3|7.36|7.26|7.4|7.3|7.33|7.23|14
1692123000000|2023-08-15 18:10:00|7.35|7.25|7.38|7.28|7.38|7.28|7.35|7.25|50
1692123300000|2023-08-15 18:15:00|7.37|7.27|7.38|7.28|7.39|7.29|7.36|7.26|48
1692123600000|2023-08-15 18:20:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|20
1692123900000|2023-08-15 18:25:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|3
1692124200000|2023-08-15 18:30:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|8
1692124500000|2023-08-15 18:35:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|10
1692124800000|2023-08-15 18:40:00|7.38|7.28|7.38|7.28|7.39|7.29|7.36|7.26|23
1692125100000|2023-08-15 18:45:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1692125400000|2023-08-15 18:50:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|5
1692125700000|2023-08-15 18:55:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|10
1692126000000|2023-08-15 19:00:00|7.37|7.27|7.36|7.26|7.38|7.28|7.35|7.25|12
1692126300000|2023-08-15 19:05:00|7.35|7.25|7.01|6.91|7.35|7.25|6.87|6.77|235
1692126600000|2023-08-15 19:10:00|7.02|6.92|7.11|7.01|7.14|7.04|7.01|6.91|216
1692126900000|2023-08-15 19:15:00|7.1|7|7.2|7.1|7.21|7.11|7.1|7|129
1692127200000|2023-08-15 19:20:00|7.21|7.11|7.17|7.07|7.21|7.11|7.17|7.07|91
1692127500000|2023-08-15 19:25:00|7.16|7.06|7.16|7.06|7.17|7.07|7.14|7.04|61
1692127800000|2023-08-15 19:30:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|19
1692128100000|2023-08-15 19:35:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|59
1692128400000|2023-08-15 19:40:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|18
1692128700000|2023-08-15 19:45:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|14
1692129000000|2023-08-15 19:50:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|18
1692129300000|2023-08-15 19:55:00|7.17|7.07|7.16|7.06|7.18|7.08|7.16|7.06|62
1692129600000|2023-08-15 20:00:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|20
1692129900000|2023-08-15 20:05:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|17
1692130200000|2023-08-15 20:10:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|5
1692130500000|2023-08-15 20:15:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|20
1692130800000|2023-08-15 20:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|7
1692131100000|2023-08-15 20:25:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|13
1692131400000|2023-08-15 20:30:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|8
1692131700000|2023-08-15 20:35:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|7
1692132000000|2023-08-15 20:40:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|6
1692132300000|2023-08-15 20:45:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1692132600000|2023-08-15 20:50:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|7
1692132900000|2023-08-15 20:55:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1692133200000|2023-08-15 21:00:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|17
1692133500000|2023-08-15 21:05:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|8
1692133800000|2023-08-15 21:10:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|21
1692134100000|2023-08-15 21:15:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|6
1692134400000|2023-08-15 21:20:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1692134700000|2023-08-15 21:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|6
1692135000000|2023-08-15 21:30:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|21
1692135300000|2023-08-15 21:35:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1692135600000|2023-08-15 21:40:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|6
1692135900000|2023-08-15 21:45:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|4
1692136200000|2023-08-15 21:50:00|7.14|7.04|7.16|7.06|7.16|7.06|7.13|7.03|21
1692136800000|2023-08-15 22:00:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|2
1692137100000|2023-08-15 22:05:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|5
1692137400000|2023-08-15 22:10:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|3
1692137700000|2023-08-15 22:15:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|7
1692138300000|2023-08-15 22:25:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|7
1692138900000|2023-08-15 22:35:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|6
1692139500000|2023-08-15 22:45:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|5
1692139800000|2023-08-15 22:50:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|2
1692140100000|2023-08-15 22:55:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|8
1692140400000|2023-08-15 23:00:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|6
1692140700000|2023-08-15 23:05:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|6
1692141000000|2023-08-15 23:10:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|5
1692141300000|2023-08-15 23:15:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1692141600000|2023-08-15 23:20:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1692141900000|2023-08-15 23:25:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|4
1692142200000|2023-08-15 23:30:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|3
1692142500000|2023-08-15 23:35:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|17
1692142800000|2023-08-15 23:40:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|3
1692143100000|2023-08-15 23:45:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|3
1692143400000|2023-08-15 23:50:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|8
1692143700000|2023-08-15 23:55:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|4
1692144000000|2023-08-16 00:00:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|8
1692144300000|2023-08-16 00:05:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|13
1692144600000|2023-08-16 00:10:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1692144900000|2023-08-16 00:15:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|5
1692145200000|2023-08-16 00:20:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|3
1692145500000|2023-08-16 00:25:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|6
1692145800000|2023-08-16 00:30:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1692146100000|2023-08-16 00:35:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|3
1692146400000|2023-08-16 00:40:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1692146700000|2023-08-16 00:45:00|7.14|7.04|7.17|7.07|7.17|7.07|7.14|7.04|8
1692147300000|2023-08-16 00:55:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|3
1692147600000|2023-08-16 01:00:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|8
1692147900000|2023-08-16 01:05:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|8
1692148200000|2023-08-16 01:10:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|4
1692148500000|2023-08-16 01:15:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|4
1692148800000|2023-08-16 01:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|3
1692149700000|2023-08-16 01:35:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1692150000000|2023-08-16 01:40:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1692150900000|2023-08-16 01:55:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|4
1692151200000|2023-08-16 02:00:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|3
1692151800000|2023-08-16 02:10:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1692152700000|2023-08-16 02:25:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|8
1692153000000|2023-08-16 02:30:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1692153300000|2023-08-16 02:35:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|4
1692155100000|2023-08-16 03:05:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|2
1692155400000|2023-08-16 03:10:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|2
1692155700000|2023-08-16 03:15:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|3
1692156000000|2023-08-16 03:20:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|4
1692156300000|2023-08-16 03:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|2
1692156600000|2023-08-16 03:30:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|6
1692156900000|2023-08-16 03:35:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|3
1692158100000|2023-08-16 03:55:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|2
1692158400000|2023-08-16 04:00:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|2
1692158700000|2023-08-16 04:05:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|3
1692159000000|2023-08-16 04:10:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|2
1692159600000|2023-08-16 04:20:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|4
1692160200000|2023-08-16 04:30:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1692160500000|2023-08-16 04:35:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|2
1692160800000|2023-08-16 04:40:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|14
1692161400000|2023-08-16 04:50:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|4
1692162000000|2023-08-16 05:00:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1692162600000|2023-08-16 05:10:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1692162900000|2023-08-16 05:15:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|2
1692163200000|2023-08-16 05:20:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|10
1692163500000|2023-08-16 05:25:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|2
1692163800000|2023-08-16 05:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|9
1692164100000|2023-08-16 05:35:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|4
1692164700000|2023-08-16 05:45:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|5
1692165000000|2023-08-16 05:50:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|4
1692165300000|2023-08-16 05:55:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|3
1692165600000|2023-08-16 06:00:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|3
1692165900000|2023-08-16 06:05:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|13
1692166200000|2023-08-16 06:10:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|5
1692166500000|2023-08-16 06:15:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|6
1692166800000|2023-08-16 06:20:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|4
1692167100000|2023-08-16 06:25:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1692167700000|2023-08-16 06:35:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1692168000000|2023-08-16 06:40:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1692168300000|2023-08-16 06:45:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|6
1692168600000|2023-08-16 06:50:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|2
1692168900000|2023-08-16 06:55:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1692169500000|2023-08-16 07:05:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|3
1692169800000|2023-08-16 07:10:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1692170100000|2023-08-16 07:15:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|39
1692170400000|2023-08-16 07:20:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|2
1692171300000|2023-08-16 07:35:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1692171600000|2023-08-16 07:40:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1692171900000|2023-08-16 07:45:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1692172200000|2023-08-16 07:50:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1692173100000|2023-08-16 08:05:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|4
1692173700000|2023-08-16 08:15:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|2
1692174000000|2023-08-16 08:20:00|7.09|6.99|7.09|6.99|7.1|7|7.07|6.97|13
1692174300000|2023-08-16 08:25:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|2
1692174600000|2023-08-16 08:30:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|8
1692174900000|2023-08-16 08:35:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1692175200000|2023-08-16 08:40:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|4
1692175800000|2023-08-16 08:50:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1692176100000|2023-08-16 08:55:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|4
1692176400000|2023-08-16 09:00:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|3
1692176700000|2023-08-16 09:05:00|7.05|6.95|7.05|6.95|7.05|6.95|7.03|6.93|17
1692177000000|2023-08-16 09:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|6
1692177300000|2023-08-16 09:15:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|9
1692177600000|2023-08-16 09:20:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1692177900000|2023-08-16 09:25:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|10
1692178200000|2023-08-16 09:30:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|5
1692178500000|2023-08-16 09:35:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1692178800000|2023-08-16 09:40:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|2
1692179100000|2023-08-16 09:45:00|7.06|6.96|7.06|6.96|7.06|6.96|7.06|6.96|1
1692179400000|2023-08-16 09:50:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|2
1692179700000|2023-08-16 09:55:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1692180000000|2023-08-16 10:00:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|9
1692180300000|2023-08-16 10:05:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|2
1692180900000|2023-08-16 10:15:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1692181500000|2023-08-16 10:25:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1692181800000|2023-08-16 10:30:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1692182100000|2023-08-16 10:35:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|3
1692183000000|2023-08-16 10:50:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|2
1692183600000|2023-08-16 11:00:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|8
1692184200000|2023-08-16 11:10:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|4
1692184500000|2023-08-16 11:15:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1692184800000|2023-08-16 11:20:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|2
1692185100000|2023-08-16 11:25:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|10
1692185400000|2023-08-16 11:30:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1692185700000|2023-08-16 11:35:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|5
1692186000000|2023-08-16 11:40:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|3
1692186300000|2023-08-16 11:45:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|2
1692186900000|2023-08-16 11:55:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|2
1692187500000|2023-08-16 12:05:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1692187800000|2023-08-16 12:10:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|3
1692188100000|2023-08-16 12:15:00|7.03|6.93|7|6.9|7.03|6.93|6.93|6.83|76
1692188400000|2023-08-16 12:20:00|6.99|6.89|6.98|6.88|7.01|6.91|6.98|6.88|44
1692188700000|2023-08-16 12:25:00|6.99|6.89|6.97|6.87|6.99|6.89|6.94|6.84|49
1692189000000|2023-08-16 12:30:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|21
1692189300000|2023-08-16 12:35:00|6.99|6.89|6.97|6.87|7|6.9|6.97|6.87|17
1692189600000|2023-08-16 12:40:00|6.96|6.86|7|6.9|7.01|6.91|6.96|6.86|43
1692189900000|2023-08-16 12:45:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|22
1692190200000|2023-08-16 12:50:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|6
1692190500000|2023-08-16 12:55:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|10
1692191100000|2023-08-16 13:05:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|6
1692191400000|2023-08-16 13:10:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|2
1692191700000|2023-08-16 13:15:00|6.98|6.88|6.99|6.89|7|6.9|6.97|6.87|10
1692192000000|2023-08-16 13:20:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|7
1692192300000|2023-08-16 13:25:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|6
1692192600000|2023-08-16 13:30:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|14
1692192900000|2023-08-16 13:35:00|6.97|6.87|6.95|6.85|6.98|6.88|6.95|6.85|9
1692193200000|2023-08-16 13:40:00|6.96|6.86|6.95|6.85|6.96|6.86|6.92|6.82|30
1692193500000|2023-08-16 13:45:00|6.96|6.86|6.97|6.87|6.98|6.88|6.95|6.85|22
1692193800000|2023-08-16 13:50:00|6.96|6.86|6.93|6.83|6.97|6.87|6.93|6.83|16
1692194100000|2023-08-16 13:55:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|23
1692194400000|2023-08-16 14:00:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|26
1692194700000|2023-08-16 14:05:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|11
1692195000000|2023-08-16 14:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|6
1692195300000|2023-08-16 14:15:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|9
1692195600000|2023-08-16 14:20:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|9
1692195900000|2023-08-16 14:25:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|4
1692196200000|2023-08-16 14:30:00|6.98|6.88|6.99|6.89|7|6.9|6.98|6.88|6
1692196500000|2023-08-16 14:35:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1692196800000|2023-08-16 14:40:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|5
1692197100000|2023-08-16 14:45:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|10
1692197400000|2023-08-16 14:50:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1692197700000|2023-08-16 14:55:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1692198000000|2023-08-16 15:00:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|2
1692198300000|2023-08-16 15:05:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|5
1692198600000|2023-08-16 15:10:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|14
1692198900000|2023-08-16 15:15:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|10
1692199200000|2023-08-16 15:20:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|2
1692199500000|2023-08-16 15:25:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|8
1692199800000|2023-08-16 15:30:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|7
1692200100000|2023-08-16 15:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|13
1692200400000|2023-08-16 15:40:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|5
1692200700000|2023-08-16 15:45:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|9
1692201000000|2023-08-16 15:50:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|19
1692201300000|2023-08-16 15:55:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|19
1692201600000|2023-08-16 16:00:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|8
1692201900000|2023-08-16 16:05:00|6.95|6.85|6.95|6.85|6.97|6.87|6.95|6.85|17
1692202200000|2023-08-16 16:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|27
1692202500000|2023-08-16 16:15:00|6.95|6.85|6.93|6.83|6.96|6.86|6.92|6.82|49
1692202800000|2023-08-16 16:20:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|26
1692203100000|2023-08-16 16:25:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|36
1692203400000|2023-08-16 16:30:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|29
1692203700000|2023-08-16 16:35:00|6.93|6.83|6.96|6.86|6.96|6.86|6.93|6.83|48
1692204000000|2023-08-16 16:40:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|6
1692204300000|2023-08-16 16:45:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|6
1692204600000|2023-08-16 16:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|6
1692204900000|2023-08-16 16:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|10
1692205200000|2023-08-16 17:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|13
1692205500000|2023-08-16 17:05:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|4
1692205800000|2023-08-16 17:10:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|16
1692206100000|2023-08-16 17:15:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|10
1692206400000|2023-08-16 17:20:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|2
1692206700000|2023-08-16 17:25:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|21
1692207000000|2023-08-16 17:30:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|6
1692207300000|2023-08-16 17:35:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|7
1692207600000|2023-08-16 17:40:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|15
1692207900000|2023-08-16 17:45:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|19
1692208200000|2023-08-16 17:50:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|9
1692208500000|2023-08-16 17:55:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1692208800000|2023-08-16 18:00:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|14
1692209100000|2023-08-16 18:05:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|12
1692209400000|2023-08-16 18:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|5
1692209700000|2023-08-16 18:15:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|16
1692210000000|2023-08-16 18:20:00|6.99|6.89|7.01|6.91|7.02|6.92|6.99|6.89|17
1692210300000|2023-08-16 18:25:00|7.02|6.92|7.02|6.92|7.02|6.92|7|6.9|9
1692210600000|2023-08-16 18:30:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|2
1692210900000|2023-08-16 18:35:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|2
1692211200000|2023-08-16 18:40:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|3
1692211500000|2023-08-16 18:45:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1692211800000|2023-08-16 18:50:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|5
1692212400000|2023-08-16 19:00:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|22
1692212700000|2023-08-16 19:05:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|6
1692213000000|2023-08-16 19:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|18
1692213300000|2023-08-16 19:15:00|6.96|6.86|6.96|6.86|6.96|6.86|6.96|6.86|1
1692213600000|2023-08-16 19:20:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1692213900000|2023-08-16 19:25:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|5
1692214200000|2023-08-16 19:30:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|10
1692214500000|2023-08-16 19:35:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1692215100000|2023-08-16 19:45:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|5
1692215400000|2023-08-16 19:50:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1692215700000|2023-08-16 19:55:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1692216000000|2023-08-16 20:00:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|2
1692216300000|2023-08-16 20:05:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1692216900000|2023-08-16 20:15:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|51
1692217200000|2023-08-16 20:20:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|40
1692217500000|2023-08-16 20:25:00|6.89|6.79|6.76|6.66|6.9|6.8|6.69|6.59|98
1692217800000|2023-08-16 20:30:00|6.77|6.67|6.83|6.73|6.84|6.74|6.74|6.64|163
1692218100000|2023-08-16 20:35:00|6.82|6.72|6.79|6.69|6.85|6.75|6.79|6.69|64
1692218400000|2023-08-16 20:40:00|6.8|6.7|6.8|6.7|6.82|6.72|6.75|6.65|119
1692218700000|2023-08-16 20:45:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|40
1692219000000|2023-08-16 20:50:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|25
1692219300000|2023-08-16 20:55:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|13
1692219600000|2023-08-16 21:00:00|6.79|6.69|6.78|6.68|6.8|6.7|6.77|6.67|24
1692219900000|2023-08-16 21:05:00|6.77|6.67|6.75|6.65|6.79|6.69|6.74|6.64|29
1692220200000|2023-08-16 21:10:00|6.74|6.64|6.72|6.62|6.77|6.67|6.67|6.57|117
1692220500000|2023-08-16 21:15:00|6.71|6.61|6.72|6.62|6.75|6.65|6.71|6.61|40
1692220800000|2023-08-16 21:20:00|6.73|6.63|6.75|6.65|6.75|6.65|6.72|6.62|25
1692221100000|2023-08-16 21:25:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|14
1692221400000|2023-08-16 21:30:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|3
1692221700000|2023-08-16 21:35:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|9
1692222000000|2023-08-16 21:40:00|6.78|6.68|6.76|6.66|6.79|6.69|6.76|6.66|15
1692222300000|2023-08-16 21:45:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|4
1692222600000|2023-08-16 21:50:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|24
1692222900000|2023-08-16 21:55:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|18
1692223200000|2023-08-16 22:00:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|14
1692223500000|2023-08-16 22:05:00|6.79|6.69|6.81|6.71|6.81|6.71|6.79|6.69|5
1692223800000|2023-08-16 22:10:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|12
1692224100000|2023-08-16 22:15:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|6
1692224400000|2023-08-16 22:20:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|3
1692224700000|2023-08-16 22:25:00|6.79|6.69|6.81|6.71|6.81|6.71|6.79|6.69|11
1692225000000|2023-08-16 22:30:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|6
1692225300000|2023-08-16 22:35:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|5
1692225600000|2023-08-16 22:40:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|3
1692225900000|2023-08-16 22:45:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1692226200000|2023-08-16 22:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|11
1692226500000|2023-08-16 22:55:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|4
1692226800000|2023-08-16 23:00:00|6.8|6.7|6.77|6.67|6.8|6.7|6.76|6.66|18
1692227100000|2023-08-16 23:05:00|6.76|6.66|6.77|6.67|6.77|6.67|6.74|6.64|22
1692227400000|2023-08-16 23:10:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1692227700000|2023-08-16 23:15:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|2
1692228000000|2023-08-16 23:20:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|5
1692228300000|2023-08-16 23:25:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1692228600000|2023-08-16 23:30:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|2
1692228900000|2023-08-16 23:35:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|27
1692229200000|2023-08-16 23:40:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1692229500000|2023-08-16 23:45:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|2
1692230100000|2023-08-16 23:55:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|7
1692230400000|2023-08-17 00:00:00|6.76|6.66|6.77|6.67|6.77|6.67|6.74|6.64|28
1692230700000|2023-08-17 00:05:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|10
1692231000000|2023-08-17 00:10:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1692231300000|2023-08-17 00:15:00|6.77|6.67|6.74|6.64|6.77|6.67|6.74|6.64|4
1692231600000|2023-08-17 00:20:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|3
1692231900000|2023-08-17 00:25:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|4
1692232200000|2023-08-17 00:30:00|6.76|6.66|6.75|6.65|6.77|6.67|6.73|6.63|18
1692232500000|2023-08-17 00:35:00|6.74|6.64|6.75|6.65|6.76|6.66|6.72|6.62|32
1692232800000|2023-08-17 00:40:00|6.74|6.64|6.69|6.59|6.75|6.65|6.68|6.58|30
1692233100000|2023-08-17 00:45:00|6.7|6.6|6.73|6.63|6.75|6.65|6.64|6.54|74
1692233400000|2023-08-17 00:50:00|6.74|6.64|6.75|6.65|6.76|6.66|6.73|6.63|24
1692233700000|2023-08-17 00:55:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|28
1692234000000|2023-08-17 01:00:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|34
1692234300000|2023-08-17 01:05:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|9
1692234600000|2023-08-17 01:10:00|6.79|6.69|6.81|6.71|6.81|6.71|6.79|6.69|13
1692234900000|2023-08-17 01:15:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|10
1692235200000|2023-08-17 01:20:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|8
1692235500000|2023-08-17 01:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|40
1692235800000|2023-08-17 01:30:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|10
1692236100000|2023-08-17 01:35:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|12
1692236400000|2023-08-17 01:40:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1692236700000|2023-08-17 01:45:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|2
1692237000000|2023-08-17 01:50:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|3
1692237300000|2023-08-17 01:55:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1692237600000|2023-08-17 02:00:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1692237900000|2023-08-17 02:05:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1692238200000|2023-08-17 02:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1692238500000|2023-08-17 02:15:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|2
1692238800000|2023-08-17 02:20:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|13
1692239100000|2023-08-17 02:25:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|5
1692239400000|2023-08-17 02:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|9
1692239700000|2023-08-17 02:35:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|2
1692240000000|2023-08-17 02:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|4
1692240300000|2023-08-17 02:45:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|3
1692240600000|2023-08-17 02:50:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1692240900000|2023-08-17 02:55:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1692241200000|2023-08-17 03:00:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|30
1692241500000|2023-08-17 03:05:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1692241800000|2023-08-17 03:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1692242100000|2023-08-17 03:15:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1692242400000|2023-08-17 03:20:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1692243000000|2023-08-17 03:30:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|4
1692243300000|2023-08-17 03:35:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1692243600000|2023-08-17 03:40:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1692243900000|2023-08-17 03:45:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|2
1692244200000|2023-08-17 03:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1692244500000|2023-08-17 03:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|2
1692244800000|2023-08-17 04:00:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|5
1692245400000|2023-08-17 04:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|7
1692245700000|2023-08-17 04:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|10
1692246000000|2023-08-17 04:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1692246300000|2023-08-17 04:25:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1692246600000|2023-08-17 04:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1692247500000|2023-08-17 04:45:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1692247800000|2023-08-17 04:50:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1692248100000|2023-08-17 04:55:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1692248400000|2023-08-17 05:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|3
1692248700000|2023-08-17 05:05:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1692249000000|2023-08-17 05:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1692249600000|2023-08-17 05:20:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1692249900000|2023-08-17 05:25:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|2
1692250200000|2023-08-17 05:30:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|5
1692250800000|2023-08-17 05:40:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1692251400000|2023-08-17 05:50:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1692252000000|2023-08-17 06:00:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1692252300000|2023-08-17 06:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|3
1692252900000|2023-08-17 06:15:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|10
1692253800000|2023-08-17 06:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1692254100000|2023-08-17 06:35:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1692254400000|2023-08-17 06:40:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|2
1692254700000|2023-08-17 06:45:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|2
1692255000000|2023-08-17 06:50:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1692255900000|2023-08-17 07:05:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1692256500000|2023-08-17 07:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1692256800000|2023-08-17 07:20:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1692257100000|2023-08-17 07:25:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|5
1692257400000|2023-08-17 07:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1692257700000|2023-08-17 07:35:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1692258000000|2023-08-17 07:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|4
1692258300000|2023-08-17 07:45:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1692258600000|2023-08-17 07:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1692258900000|2023-08-17 07:55:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|4
1692259500000|2023-08-17 08:05:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1692260100000|2023-08-17 08:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1692260700000|2023-08-17 08:25:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|7
1692261000000|2023-08-17 08:30:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|6
1692261300000|2023-08-17 08:35:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1692261900000|2023-08-17 08:45:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|5
1692262200000|2023-08-17 08:50:00|6.85|6.75|6.83|6.73|6.86|6.76|6.83|6.73|9
1692262500000|2023-08-17 08:55:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|5
1692262800000|2023-08-17 09:00:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|2
1692263100000|2023-08-17 09:05:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|5
1692263400000|2023-08-17 09:10:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1692263700000|2023-08-17 09:15:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1692264300000|2023-08-17 09:25:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1692264600000|2023-08-17 09:30:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|4
1692264900000|2023-08-17 09:35:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|9
1692265200000|2023-08-17 09:40:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1692265500000|2023-08-17 09:45:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1692265800000|2023-08-17 09:50:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1692266100000|2023-08-17 09:55:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|8
1692266400000|2023-08-17 10:00:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|11
1692266700000|2023-08-17 10:05:00|6.82|6.72|6.78|6.68|6.82|6.72|6.77|6.67|27
1692267000000|2023-08-17 10:10:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|9
1692267300000|2023-08-17 10:15:00|6.8|6.7|6.8|6.7|6.8|6.7|6.8|6.7|1
1692267600000|2023-08-17 10:20:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|3
1692267900000|2023-08-17 10:25:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|8
1692268200000|2023-08-17 10:30:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|6
1692268500000|2023-08-17 10:35:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|6
1692268800000|2023-08-17 10:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|13
1692269100000|2023-08-17 10:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|21
1692269400000|2023-08-17 10:50:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|7
1692269700000|2023-08-17 10:55:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1692270000000|2023-08-17 11:00:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|8
1692270600000|2023-08-17 11:10:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|8
1692270900000|2023-08-17 11:15:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|21
1692271200000|2023-08-17 11:20:00|6.77|6.67|6.75|6.65|6.77|6.67|6.75|6.65|29
1692271500000|2023-08-17 11:25:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|6
1692271800000|2023-08-17 11:30:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|3
1692272100000|2023-08-17 11:35:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|25
1692272400000|2023-08-17 11:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|15
1692272700000|2023-08-17 11:45:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1692273000000|2023-08-17 11:50:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1692273300000|2023-08-17 11:55:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|3
1692273900000|2023-08-17 12:05:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1692274800000|2023-08-17 12:20:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|6
1692275100000|2023-08-17 12:25:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|21
1692275400000|2023-08-17 12:30:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|14
1692275700000|2023-08-17 12:35:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|4
1692276000000|2023-08-17 12:40:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|4
1692276300000|2023-08-17 12:45:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|2
1692276600000|2023-08-17 12:50:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1692277200000|2023-08-17 13:00:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|6
1692277500000|2023-08-17 13:05:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|2
1692278100000|2023-08-17 13:15:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1692278400000|2023-08-17 13:20:00|6.8|6.7|6.8|6.7|6.8|6.7|6.8|6.7|1
1692278700000|2023-08-17 13:25:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1692279000000|2023-08-17 13:30:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|3
1692279300000|2023-08-17 13:35:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|2
1692279600000|2023-08-17 13:40:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|7
1692279900000|2023-08-17 13:45:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1692280200000|2023-08-17 13:50:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|6
1692280500000|2023-08-17 13:55:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|9
1692280800000|2023-08-17 14:00:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|17
1692281100000|2023-08-17 14:05:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|24
1692281400000|2023-08-17 14:10:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|20
1692281700000|2023-08-17 14:15:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|15
1692282000000|2023-08-17 14:20:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|15
1692282300000|2023-08-17 14:25:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|5
1692282600000|2023-08-17 14:30:00|6.74|6.64|6.71|6.61|6.74|6.64|6.71|6.61|10
1692282900000|2023-08-17 14:35:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|18
1692283200000|2023-08-17 14:40:00|6.7|6.6|6.69|6.59|6.7|6.6|6.67|6.57|36
1692283500000|2023-08-17 14:45:00|6.7|6.6|6.67|6.57|6.7|6.6|6.67|6.57|10
1692283800000|2023-08-17 14:50:00|6.68|6.58|6.71|6.61|6.71|6.61|6.68|6.58|20
1692284100000|2023-08-17 14:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1692284400000|2023-08-17 15:00:00|6.71|6.61|6.72|6.62|6.72|6.62|6.66|6.56|46
1692284700000|2023-08-17 15:05:00|6.71|6.61|6.73|6.63|6.75|6.65|6.71|6.61|45
1692285000000|2023-08-17 15:10:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|54
1692285300000|2023-08-17 15:15:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|3
1692285600000|2023-08-17 15:20:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|12
1692285900000|2023-08-17 15:25:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|8
1692286200000|2023-08-17 15:30:00|6.71|6.61|6.68|6.58|6.71|6.61|6.67|6.57|40
1692286500000|2023-08-17 15:35:00|6.67|6.57|6.6|6.5|6.68|6.58|6.6|6.5|88
1692286800000|2023-08-17 15:40:00|6.59|6.49|6.64|6.54|6.64|6.54|6.58|6.48|136
1692287100000|2023-08-17 15:45:00|6.63|6.53|6.61|6.51|6.65|6.55|6.61|6.51|67
1692287400000|2023-08-17 15:50:00|6.6|6.5|6.59|6.49|6.63|6.53|6.59|6.49|46
1692287700000|2023-08-17 15:55:00|6.6|6.5|6.6|6.5|6.61|6.51|6.56|6.46|34
1692288000000|2023-08-17 16:00:00|6.61|6.51|6.56|6.46|6.62|6.52|6.55|6.45|70
1692288300000|2023-08-17 16:05:00|6.55|6.45|6.55|6.45|6.59|6.49|6.52|6.42|77
1692288600000|2023-08-17 16:10:00|6.56|6.46|6.56|6.46|6.57|6.47|6.54|6.44|57
1692288900000|2023-08-17 16:15:00|6.55|6.45|6.58|6.48|6.59|6.49|6.55|6.45|24
1692289200000|2023-08-17 16:20:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|33
1692289500000|2023-08-17 16:25:00|6.56|6.46|6.59|6.49|6.59|6.49|6.56|6.46|14
1692289800000|2023-08-17 16:30:00|6.6|6.5|6.64|6.54|6.65|6.55|6.59|6.49|53
1692290100000|2023-08-17 16:35:00|6.65|6.55|6.63|6.53|6.65|6.55|6.62|6.52|29
1692290400000|2023-08-17 16:40:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|18
1692290700000|2023-08-17 16:45:00|6.62|6.52|6.59|6.49|6.63|6.53|6.59|6.49|28
1692291000000|2023-08-17 16:50:00|6.6|6.5|6.58|6.48|6.6|6.5|6.57|6.47|23
1692291300000|2023-08-17 16:55:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|9
1692291600000|2023-08-17 17:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|9
1692291900000|2023-08-17 17:05:00|6.61|6.51|6.62|6.52|6.63|6.53|6.61|6.51|18
1692292200000|2023-08-17 17:10:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|6
1692292500000|2023-08-17 17:15:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1692292800000|2023-08-17 17:20:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|5
1692293100000|2023-08-17 17:25:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|9
1692293400000|2023-08-17 17:30:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1692293700000|2023-08-17 17:35:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1692294000000|2023-08-17 17:40:00|6.62|6.52|6.61|6.51|6.63|6.53|6.61|6.51|10
1692294300000|2023-08-17 17:45:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|7
1692294600000|2023-08-17 17:50:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|3
1692294900000|2023-08-17 17:55:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1692295200000|2023-08-17 18:00:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|3
1692295500000|2023-08-17 18:05:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|6
1692295800000|2023-08-17 18:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|4
1692296100000|2023-08-17 18:15:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|20
1692296400000|2023-08-17 18:20:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|21
1692296700000|2023-08-17 18:25:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|23
1692297000000|2023-08-17 18:30:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|5
1692297300000|2023-08-17 18:35:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|5
1692297600000|2023-08-17 18:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|2
1692297900000|2023-08-17 18:45:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|4
1692298200000|2023-08-17 18:50:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1692298500000|2023-08-17 18:55:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|7
1692298800000|2023-08-17 19:00:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|6
1692299100000|2023-08-17 19:05:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|6
1692299400000|2023-08-17 19:10:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1692299700000|2023-08-17 19:15:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|2
1692300000000|2023-08-17 19:20:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|6
1692300300000|2023-08-17 19:25:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|4
1692300600000|2023-08-17 19:30:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|3
1692300900000|2023-08-17 19:35:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1692301200000|2023-08-17 19:40:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|3
1692301500000|2023-08-17 19:45:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|2
1692301800000|2023-08-17 19:50:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1692302100000|2023-08-17 19:55:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|7
1692302400000|2023-08-17 20:00:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|18
1692302700000|2023-08-17 20:05:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|3
1692303000000|2023-08-17 20:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|3
1692303300000|2023-08-17 20:15:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1692303900000|2023-08-17 20:25:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|5
1692304500000|2023-08-17 20:35:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|74
1692304800000|2023-08-17 20:40:00|6.61|6.51|6.62|6.52|6.63|6.53|6.61|6.51|50
1692305100000|2023-08-17 20:45:00|6.61|6.51|6.62|6.52|6.63|6.53|6.61|6.51|14
1692305400000|2023-08-17 20:50:00|6.61|6.51|6.58|6.48|6.62|6.52|6.56|6.46|50
1692305700000|2023-08-17 20:55:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|36
1692306000000|2023-08-17 21:00:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|12
1692306300000|2023-08-17 21:05:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|21
1692306600000|2023-08-17 21:10:00|6.58|6.48|6.55|6.45|6.58|6.48|6.53|6.43|50
1692306900000|2023-08-17 21:15:00|6.54|6.44|6.57|6.47|6.57|6.47|6.54|6.44|20
1692307200000|2023-08-17 21:20:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|10
1692307500000|2023-08-17 21:25:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|6
1692307800000|2023-08-17 21:30:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|13
1692308100000|2023-08-17 21:35:00|6.53|6.43|6.4|6.3|6.54|6.44|6.38|6.28|88
1692308400000|2023-08-17 21:40:00|6.41|6.31|5.65|5.55|6.41|6.31|5.62|5.52|249
1692308700000|2023-08-17 21:45:00|5.64|5.54|5.99|5.89|6.05|5.95|5.64|5.54|301
1692309000000|2023-08-17 21:50:00|5.98|5.88|6.04|5.94|6.05|5.95|5.92|5.82|221
1692309300000|2023-08-17 21:55:00|6.05|5.95|6|5.9|6.06|5.96|5.99|5.89|149
1692309600000|2023-08-17 22:00:00|6.01|5.91|6.02|5.92|6.06|5.96|5.99|5.89|96
1692309900000|2023-08-17 22:05:00|6.03|5.93|6|5.9|6.04|5.94|5.96|5.86|147
1692310200000|2023-08-17 22:10:00|6.01|5.91|5.99|5.89|6.02|5.92|5.94|5.84|68
1692310500000|2023-08-17 22:15:00|6|5.9|6.06|5.96|6.07|5.97|5.99|5.89|142
1692310800000|2023-08-17 22:20:00|6.05|5.95|6.11|6.01|6.11|6.01|6.05|5.95|93
1692311100000|2023-08-17 22:25:00|6.1|6|6.1|6|6.11|6.01|6.08|5.98|71
1692311400000|2023-08-17 22:30:00|6.09|5.99|6.1|6|6.12|6.02|6.09|5.99|42
1692311700000|2023-08-17 22:35:00|6.11|6.01|6.12|6.02|6.14|6.04|6.09|5.99|82
1692312000000|2023-08-17 22:40:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|37
1692312300000|2023-08-17 22:45:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|35
1692312600000|2023-08-17 22:50:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|34
1692312900000|2023-08-17 22:55:00|6.13|6.03|6.25|6.15|6.27|6.17|6.13|6.03|137
1692313200000|2023-08-17 23:00:00|6.24|6.14|6.25|6.15|6.25|6.15|6.19|6.09|91
1692313500000|2023-08-17 23:05:00|6.24|6.14|6.24|6.14|6.28|6.18|6.22|6.12|71
1692313800000|2023-08-17 23:10:00|6.25|6.15|6.25|6.15|6.28|6.18|6.24|6.14|79
1692314100000|2023-08-17 23:15:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|48
1692314400000|2023-08-17 23:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|9
1692314700000|2023-08-17 23:25:00|6.22|6.12|6.2|6.1|6.22|6.12|6.19|6.09|59
1692315000000|2023-08-17 23:30:00|6.19|6.09|6.16|6.06|6.2|6.1|6.16|6.06|72
1692315300000|2023-08-17 23:35:00|6.15|6.05|6.17|6.07|6.18|6.08|6.15|6.05|33
1692315600000|2023-08-17 23:40:00|6.18|6.08|6.19|6.09|6.21|6.11|6.17|6.07|50
1692315900000|2023-08-17 23:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|56
1692316200000|2023-08-17 23:50:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|20
1692316500000|2023-08-17 23:55:00|6.16|6.06|6.15|6.05|6.18|6.08|6.15|6.05|76
1692316800000|2023-08-18 00:00:00|6.16|6.06|6.17|6.07|6.17|6.07|6.13|6.03|72
1692317100000|2023-08-18 00:05:00|6.18|6.08|6.21|6.11|6.23|6.13|6.17|6.07|98
1692317400000|2023-08-18 00:10:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|146
1692317700000|2023-08-18 00:15:00|6.22|6.12|6.2|6.1|6.22|6.12|6.19|6.09|61
1692318000000|2023-08-18 00:20:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|44
1692318300000|2023-08-18 00:25:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|52
1692318600000|2023-08-18 00:30:00|6.21|6.11|6.17|6.07|6.21|6.11|6.16|6.06|39
1692318900000|2023-08-18 00:35:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|43
1692319200000|2023-08-18 00:40:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|35
1692319500000|2023-08-18 00:45:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|40
1692319800000|2023-08-18 00:50:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|6
1692320100000|2023-08-18 00:55:00|6.16|6.06|6.19|6.09|6.19|6.09|6.15|6.05|36
1692320400000|2023-08-18 01:00:00|6.18|6.08|6.16|6.06|6.19|6.09|6.15|6.05|27
1692320700000|2023-08-18 01:05:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|27
1692321000000|2023-08-18 01:10:00|6.16|6.06|6.14|6.04|6.16|6.06|6.13|6.03|15
1692321300000|2023-08-18 01:15:00|6.15|6.05|6.15|6.05|6.15|6.05|6.13|6.03|39
1692321600000|2023-08-18 01:20:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|45
1692321900000|2023-08-18 01:25:00|6.15|6.05|6.14|6.04|6.17|6.07|6.14|6.04|18
1692322200000|2023-08-18 01:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|25
1692322500000|2023-08-18 01:35:00|6.14|6.04|6.15|6.05|6.16|6.06|6.13|6.03|18
1692322800000|2023-08-18 01:40:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|22
1692323100000|2023-08-18 01:45:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|6
1692323400000|2023-08-18 01:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|15
1692323700000|2023-08-18 01:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|35
1692324000000|2023-08-18 02:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|27
1692324300000|2023-08-18 02:05:00|6.15|6.05|6.16|6.06|6.17|6.07|6.15|6.05|12
1692324600000|2023-08-18 02:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|11
1692324900000|2023-08-18 02:15:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|8
1692325200000|2023-08-18 02:20:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|46
1692325500000|2023-08-18 02:25:00|6.14|6.04|6.11|6.01|6.14|6.04|6.11|6.01|32
1692325800000|2023-08-18 02:30:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|50
1692326100000|2023-08-18 02:35:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1692326400000|2023-08-18 02:40:00|6.12|6.02|6.09|5.99|6.12|6.02|6.08|5.98|76
1692326700000|2023-08-18 02:45:00|6.08|5.98|6.08|5.98|6.1|6|6.08|5.98|17
1692327000000|2023-08-18 02:50:00|6.09|5.99|6.07|5.97|6.09|5.99|6.06|5.96|55
1692327300000|2023-08-18 02:55:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|41
1692327600000|2023-08-18 03:00:00|6.05|5.95|6.08|5.98|6.08|5.98|6.05|5.95|20
1692327900000|2023-08-18 03:05:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|18
1692328200000|2023-08-18 03:10:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|28
1692328500000|2023-08-18 03:15:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|13
1692328800000|2023-08-18 03:20:00|6.06|5.96|6.08|5.98|6.09|5.99|6.06|5.96|5
1692329100000|2023-08-18 03:25:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|3
1692329400000|2023-08-18 03:30:00|6.1|6|6.12|6.02|6.13|6.03|6.1|6|9
1692329700000|2023-08-18 03:35:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|4
1692330000000|2023-08-18 03:40:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|33
1692330300000|2023-08-18 03:45:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|31
1692330600000|2023-08-18 03:50:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|32
1692330900000|2023-08-18 03:55:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|19
1692331200000|2023-08-18 04:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|27
1692331500000|2023-08-18 04:05:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|7
1692331800000|2023-08-18 04:10:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|11
1692332100000|2023-08-18 04:15:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|8
1692332400000|2023-08-18 04:20:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|4
1692332700000|2023-08-18 04:25:00|6.17|6.07|6.13|6.03|6.17|6.07|6.13|6.03|53
1692333000000|2023-08-18 04:30:00|6.14|6.04|6.12|6.02|6.14|6.04|6.11|6.01|17
1692333300000|2023-08-18 04:35:00|6.13|6.03|6.11|6.01|6.13|6.03|6.1|6|19
1692333600000|2023-08-18 04:40:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|11
1692333900000|2023-08-18 04:45:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1692334200000|2023-08-18 04:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|9
1692334500000|2023-08-18 04:55:00|6.13|6.03|6.15|6.05|6.15|6.05|6.13|6.03|5
1692334800000|2023-08-18 05:00:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|5
1692335100000|2023-08-18 05:05:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|8
1692335400000|2023-08-18 05:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.15|6.05|5
1692335700000|2023-08-18 05:15:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|14
1692336000000|2023-08-18 05:20:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|21
1692336300000|2023-08-18 05:25:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|6
1692336600000|2023-08-18 05:30:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|13
1692336900000|2023-08-18 05:35:00|6.22|6.12|6.2|6.1|6.23|6.13|6.2|6.1|21
1692337200000|2023-08-18 05:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1692337500000|2023-08-18 05:45:00|6.2|6.1|6.22|6.12|6.23|6.13|6.2|6.1|25
1692337800000|2023-08-18 05:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1692338100000|2023-08-18 05:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|10
1692338400000|2023-08-18 06:00:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|5
1692338700000|2023-08-18 06:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|22
1692339000000|2023-08-18 06:10:00|6.25|6.15|6.29|6.19|6.29|6.19|6.25|6.15|67
1692339300000|2023-08-18 06:15:00|6.28|6.18|6.26|6.16|6.29|6.19|6.26|6.16|39
1692339600000|2023-08-18 06:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|12
1692339900000|2023-08-18 06:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1692340200000|2023-08-18 06:30:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|12
1692340500000|2023-08-18 06:35:00|6.27|6.17|6.29|6.19|6.29|6.19|6.26|6.16|7
1692340800000|2023-08-18 06:40:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|17
1692341100000|2023-08-18 06:45:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|4
1692341400000|2023-08-18 06:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1692341700000|2023-08-18 06:55:00|6.27|6.17|6.27|6.17|6.28|6.18|6.25|6.15|15
1692342000000|2023-08-18 07:00:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|10
1692342300000|2023-08-18 07:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|4
1692342600000|2023-08-18 07:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|7
1692342900000|2023-08-18 07:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1692343200000|2023-08-18 07:20:00|6.26|6.16|6.28|6.18|6.28|6.18|6.26|6.16|5
1692343500000|2023-08-18 07:25:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1692343800000|2023-08-18 07:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1692344100000|2023-08-18 07:35:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|13
1692344400000|2023-08-18 07:40:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1692344700000|2023-08-18 07:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|10
1692345300000|2023-08-18 07:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1692345600000|2023-08-18 08:00:00|6.29|6.19|6.32|6.22|6.32|6.22|6.28|6.18|12
1692345900000|2023-08-18 08:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|10
1692346200000|2023-08-18 08:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|11
1692346500000|2023-08-18 08:15:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1692346800000|2023-08-18 08:20:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|6
1692347100000|2023-08-18 08:25:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|6
1692347400000|2023-08-18 08:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1692347700000|2023-08-18 08:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|5
1692348000000|2023-08-18 08:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1692348300000|2023-08-18 08:45:00|6.29|6.19|6.3|6.2|6.31|6.21|6.29|6.19|4
1692348600000|2023-08-18 08:50:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|9
1692348900000|2023-08-18 08:55:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|18
1692349200000|2023-08-18 09:00:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|24
1692349500000|2023-08-18 09:05:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1692350100000|2023-08-18 09:15:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|3
1692350400000|2023-08-18 09:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692350700000|2023-08-18 09:25:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|5
1692351600000|2023-08-18 09:40:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1692352200000|2023-08-18 09:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1692352500000|2023-08-18 09:55:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1692352800000|2023-08-18 10:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|9
1692353100000|2023-08-18 10:05:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|10
1692353400000|2023-08-18 10:10:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|3
1692353700000|2023-08-18 10:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1692354000000|2023-08-18 10:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692354600000|2023-08-18 10:30:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|3
1692354900000|2023-08-18 10:35:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1692355200000|2023-08-18 10:40:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|8
1692355500000|2023-08-18 10:45:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|4
1692355800000|2023-08-18 10:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692356100000|2023-08-18 10:55:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|18
1692356400000|2023-08-18 11:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|11
1692356700000|2023-08-18 11:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692357000000|2023-08-18 11:10:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1692357300000|2023-08-18 11:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1692357600000|2023-08-18 11:20:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1692357900000|2023-08-18 11:25:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1692358200000|2023-08-18 11:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1692358800000|2023-08-18 11:40:00|6.31|6.21|6.35|6.25|6.42|6.32|6.3|6.2|77
1692359100000|2023-08-18 11:45:00|6.34|6.24|6.37|6.27|6.38|6.28|6.34|6.24|26
1692359400000|2023-08-18 11:50:00|6.38|6.28|6.35|6.25|6.38|6.28|6.35|6.25|8
1692359700000|2023-08-18 11:55:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|6
1692360000000|2023-08-18 12:00:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|21
1692360300000|2023-08-18 12:05:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|7
1692360600000|2023-08-18 12:10:00|6.32|6.22|6.32|6.22|6.33|6.23|6.3|6.2|41
1692360900000|2023-08-18 12:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|16
1692361200000|2023-08-18 12:20:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|11
1692361500000|2023-08-18 12:25:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1692361800000|2023-08-18 12:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|6
1692362100000|2023-08-18 12:35:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|6
1692362400000|2023-08-18 12:40:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|10
1692362700000|2023-08-18 12:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692363000000|2023-08-18 12:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1692363300000|2023-08-18 12:55:00|6.31|6.21|6.31|6.21|6.33|6.23|6.31|6.21|9
1692363600000|2023-08-18 13:00:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|12
1692363900000|2023-08-18 13:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|25
1692364200000|2023-08-18 13:10:00|6.29|6.19|6.31|6.21|6.31|6.21|6.28|6.18|15
1692364500000|2023-08-18 13:15:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|25
1692364800000|2023-08-18 13:20:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|18
1692365100000|2023-08-18 13:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|26
1692365400000|2023-08-18 13:30:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|19
1692365700000|2023-08-18 13:35:00|6.3|6.2|6.33|6.23|6.34|6.24|6.3|6.2|74
1692366000000|2023-08-18 13:40:00|6.32|6.22|6.34|6.24|6.34|6.24|6.31|6.21|19
1692366300000|2023-08-18 13:45:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|24
1692366600000|2023-08-18 13:50:00|6.33|6.23|6.32|6.22|6.34|6.24|6.32|6.22|6
1692366900000|2023-08-18 13:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|11
1692367200000|2023-08-18 14:00:00|6.32|6.22|6.34|6.24|6.34|6.24|6.31|6.21|9
1692367500000|2023-08-18 14:05:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|19
1692367800000|2023-08-18 14:10:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|16
1692368100000|2023-08-18 14:15:00|6.34|6.24|6.31|6.21|6.34|6.24|6.3|6.2|22
1692368400000|2023-08-18 14:20:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|10
1692368700000|2023-08-18 14:25:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|11
1692369000000|2023-08-18 14:30:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|18
1692369300000|2023-08-18 14:35:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|10
1692369600000|2023-08-18 14:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1692369900000|2023-08-18 14:45:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|20
1692370200000|2023-08-18 14:50:00|6.34|6.24|6.31|6.21|6.35|6.25|6.31|6.21|30
1692370500000|2023-08-18 14:55:00|6.32|6.22|6.33|6.23|6.35|6.25|6.32|6.22|26
1692370800000|2023-08-18 15:00:00|6.34|6.24|6.35|6.25|6.35|6.25|6.32|6.22|10
1692371100000|2023-08-18 15:05:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|14
1692371400000|2023-08-18 15:10:00|6.36|6.26|6.37|6.27|6.39|6.29|6.36|6.26|34
1692371700000|2023-08-18 15:15:00|6.38|6.28|6.39|6.29|6.4|6.3|6.37|6.27|24
1692372000000|2023-08-18 15:20:00|6.38|6.28|6.36|6.26|6.39|6.29|6.35|6.25|13
1692372300000|2023-08-18 15:25:00|6.37|6.27|6.35|6.25|6.37|6.27|6.34|6.24|27
1692372600000|2023-08-18 15:30:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|20
1692372900000|2023-08-18 15:35:00|6.34|6.24|6.32|6.22|6.35|6.25|6.32|6.22|23
1692373200000|2023-08-18 15:40:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|23
1692373500000|2023-08-18 15:45:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|6
1692373800000|2023-08-18 15:50:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|23
1692374100000|2023-08-18 15:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|39
1692374400000|2023-08-18 16:00:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|13
1692374700000|2023-08-18 16:05:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|79
1692375000000|2023-08-18 16:10:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|28
1692375300000|2023-08-18 16:15:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|38
1692375600000|2023-08-18 16:20:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|4
1692375900000|2023-08-18 16:25:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|48
1692376200000|2023-08-18 16:30:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|29
1692376800000|2023-08-18 16:40:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1692377100000|2023-08-18 16:45:00|6.32|6.22|6.34|6.24|6.35|6.25|6.32|6.22|19
1692377400000|2023-08-18 16:50:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|39
1692377700000|2023-08-18 16:55:00|6.32|6.22|6.32|6.22|6.33|6.23|6.29|6.19|45
1692378000000|2023-08-18 17:00:00|6.33|6.23|6.31|6.21|6.33|6.23|6.3|6.2|35
1692378300000|2023-08-18 17:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.25|6.15|119
1692378600000|2023-08-18 17:10:00|6.29|6.19|6.3|6.2|6.3|6.2|6.28|6.18|84
1692378900000|2023-08-18 17:15:00|6.29|6.19|6.29|6.19|6.32|6.22|6.29|6.19|81
1692379200000|2023-08-18 17:20:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|50
1692379500000|2023-08-18 17:25:00|6.28|6.18|6.31|6.21|6.31|6.21|6.28|6.18|44
1692379800000|2023-08-18 17:30:00|6.32|6.22|6.31|6.21|6.36|6.26|6.31|6.21|28
1692380100000|2023-08-18 17:35:00|6.32|6.22|6.36|6.26|6.37|6.27|6.31|6.21|27
1692380400000|2023-08-18 17:40:00|6.35|6.25|6.35|6.25|6.37|6.27|6.35|6.25|63
1692380700000|2023-08-18 17:45:00|6.36|6.26|6.36|6.26|6.36|6.26|6.34|6.24|27
1692381000000|2023-08-18 17:50:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|21
1692381300000|2023-08-18 17:55:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|17
1692381600000|2023-08-18 18:00:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|35
1692381900000|2023-08-18 18:05:00|6.32|6.22|6.35|6.25|6.35|6.25|6.32|6.22|14
1692382200000|2023-08-18 18:10:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1692382500000|2023-08-18 18:15:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|32
1692382800000|2023-08-18 18:20:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1692383100000|2023-08-18 18:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1692383400000|2023-08-18 18:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|7
1692383700000|2023-08-18 18:35:00|6.35|6.25|6.38|6.28|6.38|6.28|6.34|6.24|36
1692384000000|2023-08-18 18:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|6
1692384300000|2023-08-18 18:45:00|6.37|6.27|6.4|6.3|6.4|6.3|6.37|6.27|6
1692384600000|2023-08-18 18:50:00|6.41|6.31|6.38|6.28|6.41|6.31|6.38|6.28|26
1692384900000|2023-08-18 18:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|21
1692385200000|2023-08-18 19:00:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|14
1692385500000|2023-08-18 19:05:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|22
1692385800000|2023-08-18 19:10:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692386100000|2023-08-18 19:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|15
1692386400000|2023-08-18 19:20:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|6
1692386700000|2023-08-18 19:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|8
1692387000000|2023-08-18 19:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1692387300000|2023-08-18 19:35:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|26
1692387600000|2023-08-18 19:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|25
1692387900000|2023-08-18 19:45:00|6.34|6.24|6.36|6.26|6.37|6.27|6.34|6.24|27
1692388200000|2023-08-18 19:50:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|9
1692388500000|2023-08-18 19:55:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1692388800000|2023-08-18 20:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|6
1692389100000|2023-08-18 20:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.33|6.23|5
1692389400000|2023-08-18 20:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1692389700000|2023-08-18 20:15:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1692390000000|2023-08-18 20:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1692390300000|2023-08-18 20:25:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|12
1692390600000|2023-08-18 20:30:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1692390900000|2023-08-18 20:35:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1692391200000|2023-08-18 20:40:00|6.36|6.26|6.39|6.29|6.4|6.3|6.36|6.26|20
1692391500000|2023-08-18 20:45:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|10
1692391800000|2023-08-18 20:50:00|6.4|6.3|6.36|6.26|6.4|6.3|6.36|6.26|13
1692392100000|2023-08-18 20:55:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|7
1692428400000|2023-08-19 07:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|12
1692428700000|2023-08-19 07:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1692429000000|2023-08-19 07:10:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1692429300000|2023-08-19 07:15:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1692429600000|2023-08-19 07:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1692429900000|2023-08-19 07:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1692430200000|2023-08-19 07:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|8
1692430800000|2023-08-19 07:40:00|6.38|6.28|6.4|6.3|6.4|6.3|6.38|6.28|7
1692431100000|2023-08-19 07:45:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1692431400000|2023-08-19 07:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1692432300000|2023-08-19 08:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692432600000|2023-08-19 08:10:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1692432900000|2023-08-19 08:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|5
1692433200000|2023-08-19 08:20:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|9
1692433500000|2023-08-19 08:25:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|6
1692433800000|2023-08-19 08:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|9
1692434100000|2023-08-19 08:35:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|6
1692434400000|2023-08-19 08:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|4
1692434700000|2023-08-19 08:45:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|5
1692435000000|2023-08-19 08:50:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|6
1692435300000|2023-08-19 08:55:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1692435600000|2023-08-19 09:00:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1692436200000|2023-08-19 09:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1692436500000|2023-08-19 09:15:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1692436800000|2023-08-19 09:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1692437400000|2023-08-19 09:30:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|9
1692437700000|2023-08-19 09:35:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1692438000000|2023-08-19 09:40:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1692438300000|2023-08-19 09:45:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|5
1692438600000|2023-08-19 09:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1692438900000|2023-08-19 09:55:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|7
1692439500000|2023-08-19 10:05:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1692439800000|2023-08-19 10:10:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|8
1692440100000|2023-08-19 10:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692440400000|2023-08-19 10:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1692441000000|2023-08-19 10:30:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1692441300000|2023-08-19 10:35:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1692441600000|2023-08-19 10:40:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|4
1692441900000|2023-08-19 10:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|4
1692442200000|2023-08-19 10:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692442500000|2023-08-19 10:55:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1692442800000|2023-08-19 11:00:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|6
1692443100000|2023-08-19 11:05:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1692443700000|2023-08-19 11:15:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692444600000|2023-08-19 11:30:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692444900000|2023-08-19 11:35:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1692445200000|2023-08-19 11:40:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692445800000|2023-08-19 11:50:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1692447000000|2023-08-19 12:10:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1692447300000|2023-08-19 12:15:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1692447600000|2023-08-19 12:20:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1692448500000|2023-08-19 12:35:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|5
1692448800000|2023-08-19 12:40:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|16
1692449400000|2023-08-19 12:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|10
1692449700000|2023-08-19 12:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692450300000|2023-08-19 13:05:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692450600000|2023-08-19 13:10:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1692450900000|2023-08-19 13:15:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|12
1692451500000|2023-08-19 13:25:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|5
1692452100000|2023-08-19 13:35:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692452400000|2023-08-19 13:40:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1692452700000|2023-08-19 13:45:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1692453600000|2023-08-19 14:00:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1692453900000|2023-08-19 14:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1692454500000|2023-08-19 14:15:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1692454800000|2023-08-19 14:20:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1692455100000|2023-08-19 14:25:00|6.38|6.28|6.4|6.3|6.4|6.3|6.38|6.28|3
1692455400000|2023-08-19 14:30:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|13
1692455700000|2023-08-19 14:35:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1692456000000|2023-08-19 14:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|9
1692456300000|2023-08-19 14:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1692456900000|2023-08-19 14:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1692457500000|2023-08-19 15:05:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|12
1692457800000|2023-08-19 15:10:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|4
1692458400000|2023-08-19 15:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1692458700000|2023-08-19 15:25:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|4
1692459000000|2023-08-19 15:30:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1692459600000|2023-08-19 15:40:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1692459900000|2023-08-19 15:45:00|6.42|6.32|6.43|6.33|6.44|6.34|6.41|6.31|10
1692460200000|2023-08-19 15:50:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|8
1692460500000|2023-08-19 15:55:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|4
1692460800000|2023-08-19 16:00:00|6.44|6.34|6.47|6.37|6.47|6.37|6.44|6.34|16
1692461100000|2023-08-19 16:05:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|7
1692461400000|2023-08-19 16:10:00|6.45|6.35|6.45|6.35|6.45|6.35|6.43|6.33|5
1692461700000|2023-08-19 16:15:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|5
1692462000000|2023-08-19 16:20:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|5
1692462300000|2023-08-19 16:25:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|5
1692462600000|2023-08-19 16:30:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1692462900000|2023-08-19 16:35:00|6.44|6.34|6.46|6.36|6.47|6.37|6.44|6.34|13
1692463200000|2023-08-19 16:40:00|6.45|6.35|6.47|6.37|6.47|6.37|6.45|6.35|7
1692463500000|2023-08-19 16:45:00|6.48|6.38|6.48|6.38|6.5|6.4|6.47|6.37|15
1692463800000|2023-08-19 16:50:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|5
1692464100000|2023-08-19 16:55:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|8
1692464400000|2023-08-19 17:00:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|18
1692464700000|2023-08-19 17:05:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|5
1692465000000|2023-08-19 17:10:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|25
1692465300000|2023-08-19 17:15:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|5
1692465600000|2023-08-19 17:20:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|6
1692465900000|2023-08-19 17:25:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1692466200000|2023-08-19 17:30:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|13
1692466500000|2023-08-19 17:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1692466800000|2023-08-19 17:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|9
1692467100000|2023-08-19 17:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1692467400000|2023-08-19 17:50:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|6
1692467700000|2023-08-19 17:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|10
1692468000000|2023-08-19 18:00:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|7
1692468300000|2023-08-19 18:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|5
1692468600000|2023-08-19 18:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1692468900000|2023-08-19 18:15:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|13
1692469200000|2023-08-19 18:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1692469500000|2023-08-19 18:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1692469800000|2023-08-19 18:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1692470100000|2023-08-19 18:35:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1692471000000|2023-08-19 18:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1692471300000|2023-08-19 18:55:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|8
1692471600000|2023-08-19 19:00:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|9
1692471900000|2023-08-19 19:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|7
1692472200000|2023-08-19 19:10:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|9
1692472500000|2023-08-19 19:15:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692472800000|2023-08-19 19:20:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692473100000|2023-08-19 19:25:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1692473400000|2023-08-19 19:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692473700000|2023-08-19 19:35:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1692474000000|2023-08-19 19:40:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1692474900000|2023-08-19 19:55:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|25
1692475500000|2023-08-19 20:05:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|7
1692475800000|2023-08-19 20:10:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|15
1692476100000|2023-08-19 20:15:00|6.4|6.3|6.39|6.29|6.41|6.31|6.38|6.28|22
1692476400000|2023-08-19 20:20:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|39
1692476700000|2023-08-19 20:25:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|14
1692477000000|2023-08-19 20:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1692477300000|2023-08-19 20:35:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1692477600000|2023-08-19 20:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|13
1692477900000|2023-08-19 20:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692478500000|2023-08-19 20:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692478800000|2023-08-19 21:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1692479100000|2023-08-19 21:05:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1692479700000|2023-08-19 21:15:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1692480300000|2023-08-19 21:25:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1692480600000|2023-08-19 21:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692480900000|2023-08-19 21:35:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1692481200000|2023-08-19 21:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|5
1692481800000|2023-08-19 21:50:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1692482400000|2023-08-19 22:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692482700000|2023-08-19 22:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1692483300000|2023-08-19 22:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692484800000|2023-08-19 22:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|8
1692485100000|2023-08-19 22:45:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1692485400000|2023-08-19 22:50:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|6
1692485700000|2023-08-19 22:55:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|13
1692486000000|2023-08-19 23:00:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1692486300000|2023-08-19 23:05:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1692487200000|2023-08-19 23:20:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692487800000|2023-08-19 23:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1692488400000|2023-08-19 23:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|10
1692488700000|2023-08-19 23:45:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692489000000|2023-08-19 23:50:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1692489300000|2023-08-19 23:55:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|13
1692489600000|2023-08-20 00:00:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|9
1692489900000|2023-08-20 00:05:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1692490200000|2023-08-20 00:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|5
1692490500000|2023-08-20 00:15:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1692490800000|2023-08-20 00:20:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1692491100000|2023-08-20 00:25:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|13
1692491400000|2023-08-20 00:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1692491700000|2023-08-20 00:35:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|8
1692492000000|2023-08-20 00:40:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1692492300000|2023-08-20 00:45:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|7
1692492600000|2023-08-20 00:50:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|2
1692492900000|2023-08-20 00:55:00|6.45|6.35|6.46|6.36|6.47|6.37|6.45|6.35|12
1692493200000|2023-08-20 01:00:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|15
1692493500000|2023-08-20 01:05:00|6.46|6.36|6.46|6.36|6.48|6.38|6.46|6.36|11
1692493800000|2023-08-20 01:10:00|6.47|6.37|6.45|6.35|6.47|6.37|6.45|6.35|7
1692494100000|2023-08-20 01:15:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|11
1692494400000|2023-08-20 01:20:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|10
1692494700000|2023-08-20 01:25:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|4
1692495000000|2023-08-20 01:30:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1692495300000|2023-08-20 01:35:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1692495600000|2023-08-20 01:40:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1692495900000|2023-08-20 01:45:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|5
1692496200000|2023-08-20 01:50:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|3
1692496500000|2023-08-20 01:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|6
1692496800000|2023-08-20 02:00:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|12
1692497100000|2023-08-20 02:05:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|5
1692497400000|2023-08-20 02:10:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|6
1692497700000|2023-08-20 02:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|7
1692498000000|2023-08-20 02:20:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1692498300000|2023-08-20 02:25:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|4
1692498600000|2023-08-20 02:30:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1692498900000|2023-08-20 02:35:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1692499500000|2023-08-20 02:45:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|2
1692499800000|2023-08-20 02:50:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1692501000000|2023-08-20 03:10:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|8
1692501300000|2023-08-20 03:15:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|4
1692501900000|2023-08-20 03:25:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|4
1692502200000|2023-08-20 03:30:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|4
1692502800000|2023-08-20 03:40:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1692504600000|2023-08-20 04:10:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|5
1692505500000|2023-08-20 04:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1692505800000|2023-08-20 04:30:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|6
1692506400000|2023-08-20 04:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1692507000000|2023-08-20 04:50:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1692507300000|2023-08-20 04:55:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|5
1692507600000|2023-08-20 05:00:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1692507900000|2023-08-20 05:05:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|6
1692508200000|2023-08-20 05:10:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1692508500000|2023-08-20 05:15:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|2
1692509100000|2023-08-20 05:25:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|5
1692509400000|2023-08-20 05:30:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|3
1692509700000|2023-08-20 05:35:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1692510300000|2023-08-20 05:45:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|8
1692510600000|2023-08-20 05:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|13
1692512100000|2023-08-20 06:15:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|8
1692512400000|2023-08-20 06:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1692513300000|2023-08-20 06:35:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|2
1692513900000|2023-08-20 06:45:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|3
1692514500000|2023-08-20 06:55:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1692514800000|2023-08-20 07:00:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1692515100000|2023-08-20 07:05:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|5
1692515400000|2023-08-20 07:10:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1692516000000|2023-08-20 07:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1692516300000|2023-08-20 07:25:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1692516600000|2023-08-20 07:30:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1692517200000|2023-08-20 07:40:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|9
1692517500000|2023-08-20 07:45:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|4
1692517800000|2023-08-20 07:50:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|7
1692518100000|2023-08-20 07:55:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1692518400000|2023-08-20 08:00:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|6
1692518700000|2023-08-20 08:05:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1692519300000|2023-08-20 08:15:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1692519600000|2023-08-20 08:20:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1692519900000|2023-08-20 08:25:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|17
1692520200000|2023-08-20 08:30:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1692520500000|2023-08-20 08:35:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1692520800000|2023-08-20 08:40:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1692521400000|2023-08-20 08:50:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|5
1692522000000|2023-08-20 09:00:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|4
1692522300000|2023-08-20 09:05:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1692522900000|2023-08-20 09:15:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|6
1692523200000|2023-08-20 09:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|6
1692523500000|2023-08-20 09:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1692523800000|2023-08-20 09:30:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|5
1692524100000|2023-08-20 09:35:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1692524400000|2023-08-20 09:40:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|3
1692524700000|2023-08-20 09:45:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1692525600000|2023-08-20 10:00:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|2
1692525900000|2023-08-20 10:05:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|18
1692526200000|2023-08-20 10:10:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|5
1692526500000|2023-08-20 10:15:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|3
1692526800000|2023-08-20 10:20:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1692527400000|2023-08-20 10:30:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|5
1692527700000|2023-08-20 10:35:00|6.48|6.38|6.5|6.4|6.5|6.4|6.48|6.38|5
1692528000000|2023-08-20 10:40:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1692528600000|2023-08-20 10:50:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|5
1692528900000|2023-08-20 10:55:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1692529200000|2023-08-20 11:00:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|7
1692530100000|2023-08-20 11:15:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|11
1692530400000|2023-08-20 11:20:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1692530700000|2023-08-20 11:25:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|19
1692531000000|2023-08-20 11:30:00|6.5|6.4|6.49|6.39|6.5|6.4|6.48|6.38|6
1692531300000|2023-08-20 11:35:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|17
1692531600000|2023-08-20 11:40:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|5
1692531900000|2023-08-20 11:45:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|12
1692532200000|2023-08-20 11:50:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|5
1692532800000|2023-08-20 12:00:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|4
1692533100000|2023-08-20 12:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|3
1692533700000|2023-08-20 12:15:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|6
1692534000000|2023-08-20 12:20:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|6
1692534300000|2023-08-20 12:25:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|4
1692534600000|2023-08-20 12:30:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1692534900000|2023-08-20 12:35:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|11
1692535500000|2023-08-20 12:45:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|34
1692535800000|2023-08-20 12:50:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|15
1692536700000|2023-08-20 13:05:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|8
1692537300000|2023-08-20 13:15:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|12
1692537600000|2023-08-20 13:20:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1692537900000|2023-08-20 13:25:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|11
1692538800000|2023-08-20 13:40:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|12
1692539700000|2023-08-20 13:55:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|6
1692540000000|2023-08-20 14:00:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|2
1692540300000|2023-08-20 14:05:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|10
1692540600000|2023-08-20 14:10:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1692540900000|2023-08-20 14:15:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1692541200000|2023-08-20 14:20:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1692541500000|2023-08-20 14:25:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1692541800000|2023-08-20 14:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1692542100000|2023-08-20 14:35:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|9
1692542400000|2023-08-20 14:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|12
1692542700000|2023-08-20 14:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1692543000000|2023-08-20 14:50:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|15
1692543300000|2023-08-20 14:55:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|12
1692543600000|2023-08-20 15:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|7
1692543900000|2023-08-20 15:05:00|6.42|6.32|6.39|6.29|6.43|6.33|6.39|6.29|22
1692544200000|2023-08-20 15:10:00|6.4|6.3|6.41|6.31|6.42|6.32|6.39|6.29|28
1692544500000|2023-08-20 15:15:00|6.4|6.3|6.44|6.34|6.45|6.35|6.4|6.3|11
1692544800000|2023-08-20 15:20:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1692545100000|2023-08-20 15:25:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|8
1692545700000|2023-08-20 15:35:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|4
1692546000000|2023-08-20 15:40:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|13
1692546600000|2023-08-20 15:50:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1692547200000|2023-08-20 16:00:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|11
1692547500000|2023-08-20 16:05:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1692547800000|2023-08-20 16:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|9
1692548100000|2023-08-20 16:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1692548400000|2023-08-20 16:20:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692548700000|2023-08-20 16:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1692549000000|2023-08-20 16:30:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|4
1692549300000|2023-08-20 16:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692549600000|2023-08-20 16:40:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|3
1692549900000|2023-08-20 16:45:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|4
1692550200000|2023-08-20 16:50:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|5
1692550500000|2023-08-20 16:55:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1692550800000|2023-08-20 17:00:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|14
1692551100000|2023-08-20 17:05:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|4
1692551400000|2023-08-20 17:10:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|10
1692551700000|2023-08-20 17:15:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1692552000000|2023-08-20 17:20:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|5
1692552300000|2023-08-20 17:25:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692552600000|2023-08-20 17:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1692552900000|2023-08-20 17:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1692553200000|2023-08-20 17:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1692553500000|2023-08-20 17:45:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|10
1692553800000|2023-08-20 17:50:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|9
1692554100000|2023-08-20 17:55:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1692554700000|2023-08-20 18:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1692555000000|2023-08-20 18:10:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|8
1692555300000|2023-08-20 18:15:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1692555600000|2023-08-20 18:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1692555900000|2023-08-20 18:25:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|7
1692556200000|2023-08-20 18:30:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1692556500000|2023-08-20 18:35:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|4
1692556800000|2023-08-20 18:40:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1692557100000|2023-08-20 18:45:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1692557700000|2023-08-20 18:55:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|16
1692558000000|2023-08-20 19:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|5
1692558300000|2023-08-20 19:05:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1692558900000|2023-08-20 19:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1692559800000|2023-08-20 19:30:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1692560100000|2023-08-20 19:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692560400000|2023-08-20 19:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1692560700000|2023-08-20 19:45:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1692561600000|2023-08-20 20:00:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|7
1692561900000|2023-08-20 20:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1692562200000|2023-08-20 20:10:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1692562500000|2023-08-20 20:15:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|6
1692562800000|2023-08-20 20:20:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|2
1692563100000|2023-08-20 20:25:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|8
1692563400000|2023-08-20 20:30:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|5
1692563700000|2023-08-20 20:35:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1692564000000|2023-08-20 20:40:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|10
1692564300000|2023-08-20 20:45:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|18
1692564600000|2023-08-20 20:50:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|7
1692565200000|2023-08-20 21:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1692565500000|2023-08-20 21:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1692565800000|2023-08-20 21:10:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692566100000|2023-08-20 21:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1692566400000|2023-08-20 21:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1692567000000|2023-08-20 21:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692567300000|2023-08-20 21:35:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692567600000|2023-08-20 21:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1692567900000|2023-08-20 21:45:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692568500000|2023-08-20 21:55:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692568800000|2023-08-20 22:00:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1692569100000|2023-08-20 22:05:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1692569400000|2023-08-20 22:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692569700000|2023-08-20 22:15:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1692570000000|2023-08-20 22:20:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692570600000|2023-08-20 22:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1692571200000|2023-08-20 22:40:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692571500000|2023-08-20 22:45:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1692571800000|2023-08-20 22:50:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1692572100000|2023-08-20 22:55:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1692572700000|2023-08-20 23:05:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1692573000000|2023-08-20 23:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692573900000|2023-08-20 23:25:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692574200000|2023-08-20 23:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|20
1692574800000|2023-08-20 23:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|6
1692575700000|2023-08-20 23:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|27
1692576000000|2023-08-21 00:00:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1692576300000|2023-08-21 00:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1692576600000|2023-08-21 00:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1692576900000|2023-08-21 00:15:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|6
1692577200000|2023-08-21 00:20:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692577500000|2023-08-21 00:25:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|6
1692578100000|2023-08-21 00:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692578400000|2023-08-21 00:40:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1692578700000|2023-08-21 00:45:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1692579000000|2023-08-21 00:50:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|4
1692579300000|2023-08-21 00:55:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692579600000|2023-08-21 01:00:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1692580200000|2023-08-21 01:10:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|6
1692580500000|2023-08-21 01:15:00|6.41|6.31|6.44|6.34|6.44|6.34|6.41|6.31|6
1692580800000|2023-08-21 01:20:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|7
1692581100000|2023-08-21 01:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1692581400000|2023-08-21 01:30:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1692581700000|2023-08-21 01:35:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1692582000000|2023-08-21 01:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1692582600000|2023-08-21 01:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1692582900000|2023-08-21 01:55:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|7
1692583200000|2023-08-21 02:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1692583500000|2023-08-21 02:05:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1692583800000|2023-08-21 02:10:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1692584100000|2023-08-21 02:15:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1692584400000|2023-08-21 02:20:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1692585600000|2023-08-21 02:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1692585900000|2023-08-21 02:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1692587100000|2023-08-21 03:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1692588000000|2023-08-21 03:20:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1692588300000|2023-08-21 03:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1692588600000|2023-08-21 03:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692589500000|2023-08-21 03:45:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1692589800000|2023-08-21 03:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692590400000|2023-08-21 04:00:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1692591000000|2023-08-21 04:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692591300000|2023-08-21 04:15:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|7
1692591900000|2023-08-21 04:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692592500000|2023-08-21 04:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1692592800000|2023-08-21 04:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1692593100000|2023-08-21 04:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692593400000|2023-08-21 04:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|4
1692594000000|2023-08-21 05:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692594300000|2023-08-21 05:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1692594600000|2023-08-21 05:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692595200000|2023-08-21 05:20:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1692595500000|2023-08-21 05:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1692595800000|2023-08-21 05:30:00|6.44|6.34|6.44|6.34|6.46|6.36|6.43|6.33|19
1692596100000|2023-08-21 05:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692596400000|2023-08-21 05:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|4
1692596700000|2023-08-21 05:45:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692597000000|2023-08-21 05:50:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1692597300000|2023-08-21 05:55:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1692597600000|2023-08-21 06:00:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1692598200000|2023-08-21 06:10:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1692598500000|2023-08-21 06:15:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1692598800000|2023-08-21 06:20:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1692599400000|2023-08-21 06:30:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692600000000|2023-08-21 06:40:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|6
1692600300000|2023-08-21 06:45:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1692600600000|2023-08-21 06:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1692600900000|2023-08-21 06:55:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|5
1692601200000|2023-08-21 07:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|9
1692601500000|2023-08-21 07:05:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1692601800000|2023-08-21 07:10:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|9
1692602700000|2023-08-21 07:25:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1692603000000|2023-08-21 07:30:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1692603300000|2023-08-21 07:35:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|8
1692603600000|2023-08-21 07:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|23
1692603900000|2023-08-21 07:45:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1692604200000|2023-08-21 07:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1692604500000|2023-08-21 07:55:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1692604800000|2023-08-21 08:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1692605100000|2023-08-21 08:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1692605400000|2023-08-21 08:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1692605700000|2023-08-21 08:15:00|6.35|6.25|6.33|6.23|6.35|6.25|6.32|6.22|11
1692606000000|2023-08-21 08:20:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692606300000|2023-08-21 08:25:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1692606600000|2023-08-21 08:30:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1692606900000|2023-08-21 08:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|8
1692607800000|2023-08-21 08:50:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1692608100000|2023-08-21 08:55:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1692608400000|2023-08-21 09:00:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1692608700000|2023-08-21 09:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1692609300000|2023-08-21 09:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1692609600000|2023-08-21 09:20:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1692610500000|2023-08-21 09:35:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1692610800000|2023-08-21 09:40:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1692611100000|2023-08-21 09:45:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1692611400000|2023-08-21 09:50:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|9
1692611700000|2023-08-21 09:55:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1692612000000|2023-08-21 10:00:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|11
1692612300000|2023-08-21 10:05:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|20
1692612600000|2023-08-21 10:10:00|6.32|6.22|6.33|6.23|6.34|6.24|6.31|6.21|30
1692612900000|2023-08-21 10:15:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|15
1692613200000|2023-08-21 10:20:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|8
1692613500000|2023-08-21 10:25:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1692613800000|2023-08-21 10:30:00|6.32|6.22|6.31|6.21|6.33|6.23|6.3|6.2|14
1692614100000|2023-08-21 10:35:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|10
1692614400000|2023-08-21 10:40:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|26
1692614700000|2023-08-21 10:45:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|21
1692615000000|2023-08-21 10:50:00|6.29|6.19|6.27|6.17|6.3|6.2|6.26|6.16|37
1692615300000|2023-08-21 10:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1692615600000|2023-08-21 11:00:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|11
1692615900000|2023-08-21 11:05:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|10
1692616200000|2023-08-21 11:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1692616500000|2023-08-21 11:15:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|31
1692616800000|2023-08-21 11:20:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1692617100000|2023-08-21 11:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1692617400000|2023-08-21 11:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1692617700000|2023-08-21 11:35:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1692618000000|2023-08-21 11:40:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1692618300000|2023-08-21 11:45:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1692619200000|2023-08-21 12:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1692619500000|2023-08-21 12:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|6
1692619800000|2023-08-21 12:10:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1692620100000|2023-08-21 12:15:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692620700000|2023-08-21 12:25:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1692621000000|2023-08-21 12:30:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1692621300000|2023-08-21 12:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692621600000|2023-08-21 12:40:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|7
1692621900000|2023-08-21 12:45:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|4
1692622200000|2023-08-21 12:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692622500000|2023-08-21 12:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|6
1692622800000|2023-08-21 13:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|20
1692623100000|2023-08-21 13:05:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|11
1692623400000|2023-08-21 13:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|7
1692623700000|2023-08-21 13:15:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|12
1692624000000|2023-08-21 13:20:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|4
1692624300000|2023-08-21 13:25:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1692624600000|2023-08-21 13:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|12
1692624900000|2023-08-21 13:35:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692625200000|2023-08-21 13:40:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1692625500000|2023-08-21 13:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|3
1692625800000|2023-08-21 13:50:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|19
1692626100000|2023-08-21 13:55:00|6.31|6.21|6.34|6.24|6.34|6.24|6.31|6.21|24
1692626400000|2023-08-21 14:00:00|6.33|6.23|6.32|6.22|6.34|6.24|6.32|6.22|18
1692626700000|2023-08-21 14:05:00|6.33|6.23|6.35|6.25|6.36|6.26|6.32|6.22|15
1692627000000|2023-08-21 14:10:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|20
1692627300000|2023-08-21 14:15:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|12
1692627600000|2023-08-21 14:20:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1692627900000|2023-08-21 14:25:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|7
1692628200000|2023-08-21 14:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|7
1692628500000|2023-08-21 14:35:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1692628800000|2023-08-21 14:40:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|8
1692629100000|2023-08-21 14:45:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|13
1692629400000|2023-08-21 14:50:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1692630000000|2023-08-21 15:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692630300000|2023-08-21 15:05:00|6.31|6.21|6.29|6.19|6.32|6.22|6.29|6.19|13
1692630600000|2023-08-21 15:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1692630900000|2023-08-21 15:15:00|6.28|6.18|6.27|6.17|6.29|6.19|6.26|6.16|54
1692631200000|2023-08-21 15:20:00|6.26|6.16|6.23|6.13|6.27|6.17|6.22|6.12|84
1692631500000|2023-08-21 15:25:00|6.24|6.14|6.17|6.07|6.24|6.14|6.09|5.99|162
1692631800000|2023-08-21 15:30:00|6.16|6.06|6.2|6.1|6.2|6.1|6.15|6.05|131
1692632100000|2023-08-21 15:35:00|6.19|6.09|6.19|6.09|6.22|6.12|6.19|6.09|91
1692632400000|2023-08-21 15:40:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|66
1692632700000|2023-08-21 15:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|83
1692633000000|2023-08-21 15:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.19|6.09|43
1692633300000|2023-08-21 15:55:00|6.2|6.1|6.2|6.1|6.22|6.12|6.2|6.1|25
1692633600000|2023-08-21 16:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|10
1692633900000|2023-08-21 16:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1692634200000|2023-08-21 16:10:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|13
1692634500000|2023-08-21 16:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|8
1692634800000|2023-08-21 16:20:00|6.24|6.14|6.23|6.13|6.25|6.15|6.22|6.12|28
1692635100000|2023-08-21 16:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|8
1692635700000|2023-08-21 16:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|7
1692636000000|2023-08-21 16:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|5
1692636300000|2023-08-21 16:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|13
1692636600000|2023-08-21 16:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1692636900000|2023-08-21 16:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|11
1692637200000|2023-08-21 17:00:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|15
1692637500000|2023-08-21 17:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1692637800000|2023-08-21 17:10:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1692638100000|2023-08-21 17:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1692638400000|2023-08-21 17:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1692638700000|2023-08-21 17:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1692639000000|2023-08-21 17:30:00|6.24|6.14|6.26|6.16|6.26|6.16|6.24|6.14|3
1692639300000|2023-08-21 17:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1692639600000|2023-08-21 17:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1692639900000|2023-08-21 17:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1692640200000|2023-08-21 17:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1692640500000|2023-08-21 17:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1692640800000|2023-08-21 18:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1692641100000|2023-08-21 18:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1692641400000|2023-08-21 18:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1692642300000|2023-08-21 18:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1692642900000|2023-08-21 18:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|23
1692643200000|2023-08-21 18:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1692643500000|2023-08-21 18:45:00|6.29|6.19|6.29|6.19|6.31|6.21|6.29|6.19|9
1692643800000|2023-08-21 18:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1692644100000|2023-08-21 18:55:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1692644400000|2023-08-21 19:00:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|4
1692644700000|2023-08-21 19:05:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1692645000000|2023-08-21 19:10:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1692645300000|2023-08-21 19:15:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|11
1692645600000|2023-08-21 19:20:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1692645900000|2023-08-21 19:25:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1692646200000|2023-08-21 19:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|6
1692646800000|2023-08-21 19:40:00|6.33|6.23|6.33|6.23|6.35|6.25|6.32|6.22|13
1692647100000|2023-08-21 19:45:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|9
1692647400000|2023-08-21 19:50:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|7
1692647700000|2023-08-21 19:55:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1692648000000|2023-08-21 20:00:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|7
1692648300000|2023-08-21 20:05:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1692648600000|2023-08-21 20:10:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692648900000|2023-08-21 20:15:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1692649200000|2023-08-21 20:20:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1692649500000|2023-08-21 20:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692649800000|2023-08-21 20:30:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1692650100000|2023-08-21 20:35:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1692650400000|2023-08-21 20:40:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692651000000|2023-08-21 20:50:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|6
1692651300000|2023-08-21 20:55:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1692651600000|2023-08-21 21:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692652200000|2023-08-21 21:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1692652500000|2023-08-21 21:15:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|5
1692652800000|2023-08-21 21:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692653100000|2023-08-21 21:25:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|18
1692653400000|2023-08-21 21:30:00|6.32|6.22|6.33|6.23|6.34|6.24|6.31|6.21|14
1692653700000|2023-08-21 21:35:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|6
1692654000000|2023-08-21 21:40:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692654600000|2023-08-21 21:50:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|16
1692655200000|2023-08-21 22:00:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|9
1692655500000|2023-08-21 22:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692655800000|2023-08-21 22:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|3
1692656100000|2023-08-21 22:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1692656400000|2023-08-21 22:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1692657000000|2023-08-21 22:30:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1692657300000|2023-08-21 22:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1692657600000|2023-08-21 22:40:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|18
1692657900000|2023-08-21 22:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|10
1692658200000|2023-08-21 22:50:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|19
1692658500000|2023-08-21 22:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|18
1692658800000|2023-08-21 23:00:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|7
1692659700000|2023-08-21 23:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692660000000|2023-08-21 23:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1692660300000|2023-08-21 23:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|8
1692660600000|2023-08-21 23:30:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1692660900000|2023-08-21 23:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1692661200000|2023-08-21 23:40:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692661500000|2023-08-21 23:45:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1692662400000|2023-08-22 00:00:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|9
1692662700000|2023-08-22 00:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1692663000000|2023-08-22 00:10:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1692663300000|2023-08-22 00:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692663600000|2023-08-22 00:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1692663900000|2023-08-22 00:25:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1692664500000|2023-08-22 00:35:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1692665100000|2023-08-22 00:45:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1692665400000|2023-08-22 00:50:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|4
1692665700000|2023-08-22 00:55:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1692666000000|2023-08-22 01:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1692666600000|2023-08-22 01:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692666900000|2023-08-22 01:15:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1692667200000|2023-08-22 01:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692667500000|2023-08-22 01:25:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1692667800000|2023-08-22 01:30:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|8
1692668400000|2023-08-22 01:40:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1692668700000|2023-08-22 01:45:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1692669300000|2023-08-22 01:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692669600000|2023-08-22 02:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1692670200000|2023-08-22 02:10:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1692672000000|2023-08-22 02:40:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|13
1692672600000|2023-08-22 02:50:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1692673500000|2023-08-22 03:05:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1692674100000|2023-08-22 03:15:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1692674700000|2023-08-22 03:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1692675300000|2023-08-22 03:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1692675600000|2023-08-22 03:40:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1692675900000|2023-08-22 03:45:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1692676200000|2023-08-22 03:50:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692677100000|2023-08-22 04:05:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1692678000000|2023-08-22 04:20:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1692678600000|2023-08-22 04:30:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1692678900000|2023-08-22 04:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1692679500000|2023-08-22 04:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692679800000|2023-08-22 04:50:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|5
1692680100000|2023-08-22 04:55:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1692680400000|2023-08-22 05:00:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692680700000|2023-08-22 05:05:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1692681000000|2023-08-22 05:10:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692681600000|2023-08-22 05:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|5
1692681900000|2023-08-22 05:25:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692682200000|2023-08-22 05:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1692682500000|2023-08-22 05:35:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692683400000|2023-08-22 05:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692684000000|2023-08-22 06:00:00|6.33|6.23|6.35|6.25|6.38|6.28|6.33|6.23|17
1692684300000|2023-08-22 06:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|10
1692684600000|2023-08-22 06:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|10
1692684900000|2023-08-22 06:15:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|3
1692685200000|2023-08-22 06:20:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|7
1692685800000|2023-08-22 06:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1692686100000|2023-08-22 06:35:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|5
1692686400000|2023-08-22 06:40:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|4
1692686700000|2023-08-22 06:45:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1692687000000|2023-08-22 06:50:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1692687300000|2023-08-22 06:55:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1692687600000|2023-08-22 07:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1692687900000|2023-08-22 07:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1692688200000|2023-08-22 07:10:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|7
1692688800000|2023-08-22 07:20:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|9
1692689700000|2023-08-22 07:35:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1692690000000|2023-08-22 07:40:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1692690300000|2023-08-22 07:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692691200000|2023-08-22 08:00:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1692691800000|2023-08-22 08:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1692692100000|2023-08-22 08:15:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1692692400000|2023-08-22 08:20:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1692692700000|2023-08-22 08:25:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1692693900000|2023-08-22 08:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|28
1692694200000|2023-08-22 08:50:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1692695400000|2023-08-22 09:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692695700000|2023-08-22 09:15:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1692696000000|2023-08-22 09:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1692696300000|2023-08-22 09:25:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|20
1692696900000|2023-08-22 09:35:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692697200000|2023-08-22 09:40:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1692697500000|2023-08-22 09:45:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1692697800000|2023-08-22 09:50:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692698100000|2023-08-22 09:55:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1692698400000|2023-08-22 10:00:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|10
1692699600000|2023-08-22 10:20:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692700500000|2023-08-22 10:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692700800000|2023-08-22 10:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692701100000|2023-08-22 10:45:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1692701700000|2023-08-22 10:55:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692702300000|2023-08-22 11:05:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692703500000|2023-08-22 11:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692703800000|2023-08-22 11:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692704100000|2023-08-22 11:35:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|14
1692704400000|2023-08-22 11:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1692705000000|2023-08-22 11:50:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692705300000|2023-08-22 11:55:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1692705600000|2023-08-22 12:00:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1692705900000|2023-08-22 12:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1692706200000|2023-08-22 12:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1692707100000|2023-08-22 12:25:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|20
1692707400000|2023-08-22 12:30:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|8
1692707700000|2023-08-22 12:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1692708000000|2023-08-22 12:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1692708300000|2023-08-22 12:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1692708600000|2023-08-22 12:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1692708900000|2023-08-22 12:55:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1692709200000|2023-08-22 13:00:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1692709500000|2023-08-22 13:05:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1692709800000|2023-08-22 13:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1692710100000|2023-08-22 13:15:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|8
1692710400000|2023-08-22 13:20:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1692710700000|2023-08-22 13:25:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1692711000000|2023-08-22 13:30:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|14
1692711300000|2023-08-22 13:35:00|6.33|6.23|6.34|6.24|6.34|6.24|6.31|6.21|24
1692711600000|2023-08-22 13:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|20
1692711900000|2023-08-22 13:45:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|7
1692712200000|2023-08-22 13:50:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1692712500000|2023-08-22 13:55:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1692712800000|2023-08-22 14:00:00|6.31|6.21|6.33|6.23|6.34|6.24|6.31|6.21|27
1692713100000|2023-08-22 14:05:00|6.34|6.24|6.32|6.22|6.34|6.24|6.31|6.21|9
1692713400000|2023-08-22 14:10:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|14
1692713700000|2023-08-22 14:15:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|9
1692714000000|2023-08-22 14:20:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|16
1692714600000|2023-08-22 14:30:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|7
1692714900000|2023-08-22 14:35:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|7
1692715200000|2023-08-22 14:40:00|6.3|6.2|6.29|6.19|6.3|6.2|6.27|6.17|32
1692715500000|2023-08-22 14:45:00|6.3|6.2|6.28|6.18|6.3|6.2|6.28|6.18|37
1692715800000|2023-08-22 14:50:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|23
1692716100000|2023-08-22 14:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|18
1692716400000|2023-08-22 15:00:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|20
1692716700000|2023-08-22 15:05:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|43
1692717000000|2023-08-22 15:10:00|6.29|6.19|6.3|6.2|6.31|6.21|6.29|6.19|16
1692717300000|2023-08-22 15:15:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|35
1692717600000|2023-08-22 15:20:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|58
1692717900000|2023-08-22 15:25:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|18
1692718200000|2023-08-22 15:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|13
1692718800000|2023-08-22 15:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|9
1692719100000|2023-08-22 15:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|30
1692719400000|2023-08-22 15:50:00|6.3|6.2|6.29|6.19|6.31|6.21|6.28|6.18|46
1692719700000|2023-08-22 15:55:00|6.28|6.18|6.28|6.18|6.3|6.2|6.28|6.18|13
1692720000000|2023-08-22 16:00:00|6.29|6.19|6.28|6.18|6.3|6.2|6.28|6.18|30
1692720300000|2023-08-22 16:05:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|31
1692720600000|2023-08-22 16:10:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|34
1692720900000|2023-08-22 16:15:00|6.28|6.18|6.27|6.17|6.29|6.19|6.26|6.16|78
1692721200000|2023-08-22 16:20:00|6.26|6.16|6.23|6.13|6.27|6.17|6.21|6.11|98
1692721500000|2023-08-22 16:25:00|6.22|6.12|6.23|6.13|6.24|6.14|6.21|6.11|70
1692721800000|2023-08-22 16:30:00|6.22|6.12|6.22|6.12|6.24|6.14|6.21|6.11|79
1692722100000|2023-08-22 16:35:00|6.21|6.11|6.26|6.16|6.27|6.17|6.21|6.11|80
1692722400000|2023-08-22 16:40:00|6.25|6.15|6.28|6.18|6.29|6.19|6.25|6.15|98
1692722700000|2023-08-22 16:45:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|40
1692723000000|2023-08-22 16:50:00|6.27|6.17|6.28|6.18|6.29|6.19|6.26|6.16|56
1692723300000|2023-08-22 16:55:00|6.29|6.19|6.28|6.18|6.29|6.19|6.27|6.17|44
1692723600000|2023-08-22 17:00:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|50
1692723900000|2023-08-22 17:05:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|10
1692724200000|2023-08-22 17:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1692724500000|2023-08-22 17:15:00|6.24|6.14|6.23|6.13|6.25|6.15|6.22|6.12|30
1692724800000|2023-08-22 17:20:00|6.24|6.14|6.22|6.12|6.24|6.14|6.2|6.1|27
1692725100000|2023-08-22 17:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|14
1692725400000|2023-08-22 17:30:00|6.21|6.11|6.19|6.09|6.21|6.11|6.18|6.08|49
1692725700000|2023-08-22 17:35:00|6.18|6.08|6.14|6.04|6.18|6.08|6.13|6.03|57
1692726000000|2023-08-22 17:40:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|107
1692726300000|2023-08-22 17:45:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|48
1692726600000|2023-08-22 17:50:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|20
1692726900000|2023-08-22 17:55:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|36
1692727200000|2023-08-22 18:00:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|15
1692727500000|2023-08-22 18:05:00|6.17|6.07|6.15|6.05|6.18|6.08|6.14|6.04|17
1692727800000|2023-08-22 18:10:00|6.14|6.04|6.17|6.07|6.17|6.07|6.14|6.04|26
1692728100000|2023-08-22 18:15:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|27
1692728400000|2023-08-22 18:20:00|6.17|6.07|6.19|6.09|6.2|6.1|6.17|6.07|19
1692728700000|2023-08-22 18:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|32
1692729000000|2023-08-22 18:30:00|6.2|6.1|6.23|6.13|6.24|6.14|6.19|6.09|28
1692729300000|2023-08-22 18:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|23
1692729600000|2023-08-22 18:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|6
1692729900000|2023-08-22 18:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|12
1692730200000|2023-08-22 18:50:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|7
1692730500000|2023-08-22 18:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1692730800000|2023-08-22 19:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1692731100000|2023-08-22 19:05:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|9
1692731400000|2023-08-22 19:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|17
1692731700000|2023-08-22 19:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1692732000000|2023-08-22 19:20:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1692732300000|2023-08-22 19:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1692732900000|2023-08-22 19:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1692733200000|2023-08-22 19:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1692733500000|2023-08-22 19:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|7
1692734100000|2023-08-22 19:55:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|14
1692734400000|2023-08-22 20:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1692734700000|2023-08-22 20:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1692735000000|2023-08-22 20:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1692735300000|2023-08-22 20:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1692735600000|2023-08-22 20:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1692736200000|2023-08-22 20:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1692736800000|2023-08-22 20:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1692737100000|2023-08-22 20:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1692737700000|2023-08-22 20:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|8
1692738000000|2023-08-22 21:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1692738300000|2023-08-22 21:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|12
1692738600000|2023-08-22 21:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1692738900000|2023-08-22 21:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1692739200000|2023-08-22 21:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1692739500000|2023-08-22 21:25:00|6.22|6.12|6.16|6.06|6.22|6.12|6.09|5.99|75
1692739800000|2023-08-22 21:30:00|6.17|6.07|6.18|6.08|6.19|6.09|6.16|6.06|22
1692740100000|2023-08-22 21:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|13
1692740400000|2023-08-22 21:40:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1692740700000|2023-08-22 21:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|7
1692741000000|2023-08-22 21:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|5
1692741300000|2023-08-22 21:55:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1692741600000|2023-08-22 22:00:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|7
1692741900000|2023-08-22 22:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|7
1692742200000|2023-08-22 22:10:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|4
1692742500000|2023-08-22 22:15:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1692742800000|2023-08-22 22:20:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|32
1692743100000|2023-08-22 22:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|16
1692743400000|2023-08-22 22:30:00|6.22|6.12|6.28|6.18|6.31|6.21|6.22|6.12|36
1692743700000|2023-08-22 22:35:00|6.27|6.17|6.32|6.22|6.33|6.23|6.27|6.17|24
1692744000000|2023-08-22 22:40:00|6.33|6.23|6.32|6.22|6.34|6.24|6.32|6.22|34
1692744300000|2023-08-22 22:45:00|6.33|6.23|6.31|6.21|6.33|6.23|6.31|6.21|9
1692744600000|2023-08-22 22:50:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1692744900000|2023-08-22 22:55:00|6.29|6.19|6.28|6.18|6.3|6.2|6.28|6.18|10
1692745200000|2023-08-22 23:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|10
1692745500000|2023-08-22 23:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|6
1692745800000|2023-08-22 23:10:00|6.31|6.21|6.33|6.23|6.35|6.25|6.3|6.2|33
1692746100000|2023-08-22 23:15:00|6.32|6.22|6.32|6.22|6.34|6.24|6.31|6.21|25
1692746400000|2023-08-22 23:20:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|14
1692747000000|2023-08-22 23:30:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|8
1692747300000|2023-08-22 23:35:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1692747600000|2023-08-22 23:40:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|9
1692748200000|2023-08-22 23:50:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1692748500000|2023-08-22 23:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|7
1692748800000|2023-08-23 00:00:00|6.3|6.2|6.3|6.2|6.32|6.22|6.3|6.2|17
1692749100000|2023-08-23 00:05:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|6
1692749400000|2023-08-23 00:10:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|10
1692749700000|2023-08-23 00:15:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|7
1692750300000|2023-08-23 00:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1692750600000|2023-08-23 00:30:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|5
1692750900000|2023-08-23 00:35:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1692751200000|2023-08-23 00:40:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1692751500000|2023-08-23 00:45:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692751800000|2023-08-23 00:50:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|14
1692752100000|2023-08-23 00:55:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1692752400000|2023-08-23 01:00:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|5
1692752700000|2023-08-23 01:05:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1692753000000|2023-08-23 01:10:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1692753600000|2023-08-23 01:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692754200000|2023-08-23 01:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692754500000|2023-08-23 01:35:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1692754800000|2023-08-23 01:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1692755100000|2023-08-23 01:45:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1692755400000|2023-08-23 01:50:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1692755700000|2023-08-23 01:55:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|5
1692756000000|2023-08-23 02:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1692756300000|2023-08-23 02:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1692756600000|2023-08-23 02:10:00|6.33|6.23|6.32|6.22|6.34|6.24|6.32|6.22|6
1692756900000|2023-08-23 02:15:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1692757200000|2023-08-23 02:20:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|10
1692757500000|2023-08-23 02:25:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692758100000|2023-08-23 02:35:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692758400000|2023-08-23 02:40:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1692758700000|2023-08-23 02:45:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|5
1692759000000|2023-08-23 02:50:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|30
1692759300000|2023-08-23 02:55:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1692759600000|2023-08-23 03:00:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|6
1692759900000|2023-08-23 03:05:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692760500000|2023-08-23 03:15:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1692760800000|2023-08-23 03:20:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1692761100000|2023-08-23 03:25:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|5
1692761400000|2023-08-23 03:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692761700000|2023-08-23 03:35:00|6.33|6.23|6.31|6.21|6.33|6.23|6.31|6.21|5
1692762000000|2023-08-23 03:40:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|10
1692762300000|2023-08-23 03:45:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|8
1692762600000|2023-08-23 03:50:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|7
1692762900000|2023-08-23 03:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|5
1692763200000|2023-08-23 04:00:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|11
1692763500000|2023-08-23 04:05:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1692763800000|2023-08-23 04:10:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1692764100000|2023-08-23 04:15:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|3
1692764400000|2023-08-23 04:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692764700000|2023-08-23 04:25:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|10
1692765000000|2023-08-23 04:30:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1692765300000|2023-08-23 04:35:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1692765600000|2023-08-23 04:40:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1692765900000|2023-08-23 04:45:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|5
1692766200000|2023-08-23 04:50:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|13
1692766500000|2023-08-23 04:55:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1692766800000|2023-08-23 05:00:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1692767100000|2023-08-23 05:05:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1692767400000|2023-08-23 05:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|11
1692768000000|2023-08-23 05:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692768900000|2023-08-23 05:35:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1692769200000|2023-08-23 05:40:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692769500000|2023-08-23 05:45:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1692769800000|2023-08-23 05:50:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|18
1692770100000|2023-08-23 05:55:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1692770400000|2023-08-23 06:00:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|4
1692770700000|2023-08-23 06:05:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1692771000000|2023-08-23 06:10:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1692771300000|2023-08-23 06:15:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1692771900000|2023-08-23 06:25:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1692772200000|2023-08-23 06:30:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|5
1692772500000|2023-08-23 06:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1692772800000|2023-08-23 06:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692773100000|2023-08-23 06:45:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|14
1692773400000|2023-08-23 06:50:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|9
1692773700000|2023-08-23 06:55:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|9
1692774000000|2023-08-23 07:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692774300000|2023-08-23 07:05:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1692774600000|2023-08-23 07:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692774900000|2023-08-23 07:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|17
1692775200000|2023-08-23 07:20:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|4
1692775500000|2023-08-23 07:25:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1692775800000|2023-08-23 07:30:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|3
1692776400000|2023-08-23 07:40:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692776700000|2023-08-23 07:45:00|6.35|6.25|6.48|6.38|6.58|6.48|6.34|6.24|90
1692777000000|2023-08-23 07:50:00|6.47|6.37|6.43|6.33|6.47|6.37|6.42|6.32|33
1692777300000|2023-08-23 07:55:00|6.42|6.32|6.44|6.34|6.46|6.36|6.41|6.31|33
1692777600000|2023-08-23 08:00:00|6.43|6.33|6.41|6.31|6.43|6.33|6.4|6.3|17
1692777900000|2023-08-23 08:05:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|13
1692778200000|2023-08-23 08:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|22
1692778500000|2023-08-23 08:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1692778800000|2023-08-23 08:20:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|12
1692779100000|2023-08-23 08:25:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|22
1692779400000|2023-08-23 08:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|16
1692779700000|2023-08-23 08:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1692780300000|2023-08-23 08:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692780600000|2023-08-23 08:50:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1692780900000|2023-08-23 08:55:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|5
1692781200000|2023-08-23 09:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1692781500000|2023-08-23 09:05:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1692781800000|2023-08-23 09:10:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|8
1692782400000|2023-08-23 09:20:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1692782700000|2023-08-23 09:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692783000000|2023-08-23 09:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692783300000|2023-08-23 09:35:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1692783600000|2023-08-23 09:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1692783900000|2023-08-23 09:45:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|4
1692784500000|2023-08-23 09:55:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1692784800000|2023-08-23 10:00:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1692785100000|2023-08-23 10:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1692785400000|2023-08-23 10:10:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1692785700000|2023-08-23 10:15:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692786000000|2023-08-23 10:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1692786300000|2023-08-23 10:25:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1692786600000|2023-08-23 10:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692787200000|2023-08-23 10:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692787800000|2023-08-23 10:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1692788700000|2023-08-23 11:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|5
1692789000000|2023-08-23 11:10:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|8
1692789300000|2023-08-23 11:15:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1692789600000|2023-08-23 11:20:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|8
1692789900000|2023-08-23 11:25:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1692790200000|2023-08-23 11:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692790500000|2023-08-23 11:35:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|8
1692790800000|2023-08-23 11:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692791100000|2023-08-23 11:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692791400000|2023-08-23 11:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|6
1692792000000|2023-08-23 12:00:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1692792600000|2023-08-23 12:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692792900000|2023-08-23 12:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|5
1692793200000|2023-08-23 12:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1692793500000|2023-08-23 12:25:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1692793800000|2023-08-23 12:30:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1692794100000|2023-08-23 12:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1692794400000|2023-08-23 12:40:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|9
1692794700000|2023-08-23 12:45:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|15
1692795000000|2023-08-23 12:50:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|20
1692795900000|2023-08-23 13:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1692796200000|2023-08-23 13:10:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|15
1692796500000|2023-08-23 13:15:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|7
1692796800000|2023-08-23 13:20:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|6
1692797100000|2023-08-23 13:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1692797400000|2023-08-23 13:30:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|13
1692797700000|2023-08-23 13:35:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|28
1692798000000|2023-08-23 13:40:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|52
1692798300000|2023-08-23 13:45:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|12
1692798600000|2023-08-23 13:50:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|28
1692798900000|2023-08-23 13:55:00|6.37|6.27|6.39|6.29|6.4|6.3|6.37|6.27|43
1692799200000|2023-08-23 14:00:00|6.4|6.3|6.41|6.31|6.41|6.31|6.38|6.28|18
1692799500000|2023-08-23 14:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|34
1692799800000|2023-08-23 14:10:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|25
1692800100000|2023-08-23 14:15:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|11
1692800400000|2023-08-23 14:20:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|10
1692800700000|2023-08-23 14:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1692801000000|2023-08-23 14:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|30
1692801300000|2023-08-23 14:35:00|6.38|6.28|6.4|6.3|6.4|6.3|6.38|6.28|11
1692801600000|2023-08-23 14:40:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|18
1692801900000|2023-08-23 14:45:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|11
1692802200000|2023-08-23 14:50:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|25
1692802500000|2023-08-23 14:55:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|13
1692802800000|2023-08-23 15:00:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|11
1692803100000|2023-08-23 15:05:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1692803400000|2023-08-23 15:10:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|21
1692803700000|2023-08-23 15:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692804000000|2023-08-23 15:20:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|29
1692804300000|2023-08-23 15:25:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|11
1692804600000|2023-08-23 15:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1692804900000|2023-08-23 15:35:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|3
1692805200000|2023-08-23 15:40:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1692805500000|2023-08-23 15:45:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1692805800000|2023-08-23 15:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692806100000|2023-08-23 15:55:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|30
1692806400000|2023-08-23 16:00:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|44
1692806700000|2023-08-23 16:05:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1692807000000|2023-08-23 16:10:00|6.42|6.32|6.44|6.34|6.45|6.35|6.42|6.32|17
1692807300000|2023-08-23 16:15:00|6.45|6.35|6.47|6.37|6.49|6.39|6.44|6.34|87
1692807600000|2023-08-23 16:20:00|6.48|6.38|6.51|6.41|6.52|6.42|6.48|6.38|112
1692807900000|2023-08-23 16:25:00|6.5|6.4|6.48|6.38|6.51|6.41|6.47|6.37|29
1692808200000|2023-08-23 16:30:00|6.49|6.39|6.48|6.38|6.5|6.4|6.47|6.37|52
1692808500000|2023-08-23 16:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|13
1692808800000|2023-08-23 16:40:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|53
1692809100000|2023-08-23 16:45:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|33
1692809400000|2023-08-23 16:50:00|6.5|6.4|6.49|6.39|6.51|6.41|6.49|6.39|14
1692809700000|2023-08-23 16:55:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|17
1692810000000|2023-08-23 17:00:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|27
1692810300000|2023-08-23 17:05:00|6.48|6.38|6.49|6.39|6.5|6.4|6.47|6.37|44
1692810600000|2023-08-23 17:10:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|6
1692810900000|2023-08-23 17:15:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|50
1692811200000|2023-08-23 17:20:00|6.5|6.4|6.48|6.38|6.5|6.4|6.47|6.37|15
1692811500000|2023-08-23 17:25:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|48
1692811800000|2023-08-23 17:30:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|14
1692812100000|2023-08-23 17:35:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|6
1692812400000|2023-08-23 17:40:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|17
1692812700000|2023-08-23 17:45:00|6.48|6.38|6.46|6.36|6.48|6.38|6.45|6.35|13
1692813000000|2023-08-23 17:50:00|6.47|6.37|6.45|6.35|6.47|6.37|6.45|6.35|39
1692813300000|2023-08-23 17:55:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1692813600000|2023-08-23 18:00:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1692813900000|2023-08-23 18:05:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|10
1692814200000|2023-08-23 18:10:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|5
1692814800000|2023-08-23 18:20:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1692815100000|2023-08-23 18:25:00|6.47|6.37|6.45|6.35|6.47|6.37|6.45|6.35|5
1692815400000|2023-08-23 18:30:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|16
1692815700000|2023-08-23 18:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1692816000000|2023-08-23 18:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|25
1692816300000|2023-08-23 18:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1692816600000|2023-08-23 18:50:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|22
1692816900000|2023-08-23 18:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|31
1692817200000|2023-08-23 19:00:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|5
1692817500000|2023-08-23 19:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1692817800000|2023-08-23 19:10:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|7
1692818100000|2023-08-23 19:15:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1692818700000|2023-08-23 19:25:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|11
1692819000000|2023-08-23 19:30:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1692819300000|2023-08-23 19:35:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1692819600000|2023-08-23 19:40:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|34
1692819900000|2023-08-23 19:45:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|42
1692820200000|2023-08-23 19:50:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|9
1692820500000|2023-08-23 19:55:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|28
1692820800000|2023-08-23 20:00:00|6.46|6.36|6.47|6.37|6.47|6.37|6.45|6.35|10
1692821100000|2023-08-23 20:05:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|42
1692821400000|2023-08-23 20:10:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|13
1692821700000|2023-08-23 20:15:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1692822000000|2023-08-23 20:20:00|6.45|6.35|6.48|6.38|6.49|6.39|6.45|6.35|8
1692822300000|2023-08-23 20:25:00|6.49|6.39|6.47|6.37|6.49|6.39|6.46|6.36|15
1692822600000|2023-08-23 20:30:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|6
1692822900000|2023-08-23 20:35:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1692823200000|2023-08-23 20:40:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1692824100000|2023-08-23 20:55:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1692824400000|2023-08-23 21:00:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|4
1692824700000|2023-08-23 21:05:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1692825000000|2023-08-23 21:10:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|8
1692825300000|2023-08-23 21:15:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|10
1692825900000|2023-08-23 21:25:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|40
1692826200000|2023-08-23 21:30:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1692826500000|2023-08-23 21:35:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|14
1692826800000|2023-08-23 21:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1692827100000|2023-08-23 21:45:00|6.43|6.33|6.42|6.32|6.44|6.34|6.39|6.29|16
1692827400000|2023-08-23 21:50:00|6.41|6.31|6.38|6.28|6.41|6.31|6.38|6.28|28
1692827700000|2023-08-23 21:55:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|16
1692828000000|2023-08-23 22:00:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|24
1692828300000|2023-08-23 22:05:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1692828900000|2023-08-23 22:15:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1692829800000|2023-08-23 22:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1692830100000|2023-08-23 22:35:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|4
1692830400000|2023-08-23 22:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1692831000000|2023-08-23 22:50:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1692831300000|2023-08-23 22:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692831600000|2023-08-23 23:00:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1692832500000|2023-08-23 23:15:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|11
1692832800000|2023-08-23 23:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1692833100000|2023-08-23 23:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1692833400000|2023-08-23 23:30:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|17
1692833700000|2023-08-23 23:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|5
1692835500000|2023-08-24 00:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1692836400000|2023-08-24 00:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1692836700000|2023-08-24 00:25:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1692837600000|2023-08-24 00:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1692837900000|2023-08-24 00:45:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1692838500000|2023-08-24 00:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1692838800000|2023-08-24 01:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1692839100000|2023-08-24 01:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692839400000|2023-08-24 01:10:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1692839700000|2023-08-24 01:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1692840000000|2023-08-24 01:20:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692840300000|2023-08-24 01:25:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|6
1692840600000|2023-08-24 01:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1692840900000|2023-08-24 01:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|5
1692841200000|2023-08-24 01:40:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692841500000|2023-08-24 01:45:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1692841800000|2023-08-24 01:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1692842100000|2023-08-24 01:55:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|3
1692843600000|2023-08-24 02:20:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|25
1692843900000|2023-08-24 02:25:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|9
1692844200000|2023-08-24 02:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1692844500000|2023-08-24 02:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692845400000|2023-08-24 02:50:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1692845700000|2023-08-24 02:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1692846900000|2023-08-24 03:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|11
1692849900000|2023-08-24 04:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692850200000|2023-08-24 04:10:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1692852000000|2023-08-24 04:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1692852600000|2023-08-24 04:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1692854100000|2023-08-24 05:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1692854400000|2023-08-24 05:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1692854700000|2023-08-24 05:25:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1692855000000|2023-08-24 05:30:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1692855600000|2023-08-24 05:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692856800000|2023-08-24 06:00:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692857700000|2023-08-24 06:15:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1692858000000|2023-08-24 06:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|18
1692858600000|2023-08-24 06:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692858900000|2023-08-24 06:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1692859200000|2023-08-24 06:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1692860100000|2023-08-24 06:55:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692860400000|2023-08-24 07:00:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1692860700000|2023-08-24 07:05:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1692861300000|2023-08-24 07:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1692861900000|2023-08-24 07:25:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692862800000|2023-08-24 07:40:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|3
1692863700000|2023-08-24 07:55:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1692864900000|2023-08-24 08:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692865200000|2023-08-24 08:20:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|19
1692865800000|2023-08-24 08:30:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1692866700000|2023-08-24 08:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|30
1692867000000|2023-08-24 08:50:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1692867300000|2023-08-24 08:55:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|7
1692867600000|2023-08-24 09:00:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|8
1692867900000|2023-08-24 09:05:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|3
1692868200000|2023-08-24 09:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1692868500000|2023-08-24 09:15:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|6
1692868800000|2023-08-24 09:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1692869100000|2023-08-24 09:25:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|6
1692869400000|2023-08-24 09:30:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1692870300000|2023-08-24 09:45:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1692870600000|2023-08-24 09:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692870900000|2023-08-24 09:55:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1692871200000|2023-08-24 10:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1692871800000|2023-08-24 10:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692872100000|2023-08-24 10:15:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692872400000|2023-08-24 10:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692874800000|2023-08-24 11:00:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1692875700000|2023-08-24 11:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|7
1692877200000|2023-08-24 11:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|4
1692878100000|2023-08-24 11:55:00|6.41|6.31|6.39|6.29|6.41|6.31|6.39|6.29|3
1692878400000|2023-08-24 12:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|8
1692878700000|2023-08-24 12:05:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|8
1692879000000|2023-08-24 12:10:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|3
1692879300000|2023-08-24 12:15:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1692879600000|2023-08-24 12:20:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692879900000|2023-08-24 12:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|7
1692880200000|2023-08-24 12:30:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|18
1692880500000|2023-08-24 12:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|27
1692880800000|2023-08-24 12:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1692881400000|2023-08-24 12:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692881700000|2023-08-24 12:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|9
1692882000000|2023-08-24 13:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1692882600000|2023-08-24 13:10:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692883200000|2023-08-24 13:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1692883500000|2023-08-24 13:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1692883800000|2023-08-24 13:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1692884100000|2023-08-24 13:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1692884400000|2023-08-24 13:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1692884700000|2023-08-24 13:45:00|6.38|6.28|6.36|6.26|6.38|6.28|6.35|6.25|13
1692885000000|2023-08-24 13:50:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|9
1692885300000|2023-08-24 13:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|14
1692885600000|2023-08-24 14:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|15
1692885900000|2023-08-24 14:05:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|8
1692886200000|2023-08-24 14:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|23
1692886500000|2023-08-24 14:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|9
1692886800000|2023-08-24 14:20:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|12
1692887100000|2023-08-24 14:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692887400000|2023-08-24 14:30:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|14
1692887700000|2023-08-24 14:35:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|24
1692888000000|2023-08-24 14:40:00|6.32|6.22|6.3|6.2|6.33|6.23|6.3|6.2|59
1692888300000|2023-08-24 14:45:00|6.31|6.21|6.32|6.22|6.33|6.23|6.3|6.2|22
1692888600000|2023-08-24 14:50:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|8
1692888900000|2023-08-24 14:55:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|5
1692889200000|2023-08-24 15:00:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|11
1692889500000|2023-08-24 15:05:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|5
1692889800000|2023-08-24 15:10:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|8
1692890100000|2023-08-24 15:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|6
1692890400000|2023-08-24 15:20:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|31
1692890700000|2023-08-24 15:25:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|24
1692891000000|2023-08-24 15:30:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|33
1692891300000|2023-08-24 15:35:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|11
1692891600000|2023-08-24 15:40:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|9
1692891900000|2023-08-24 15:45:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|10
1692892200000|2023-08-24 15:50:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|9
1692892500000|2023-08-24 15:55:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|10
1692892800000|2023-08-24 16:00:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1692893100000|2023-08-24 16:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|13
1692893400000|2023-08-24 16:10:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|32
1692893700000|2023-08-24 16:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|12
1692894000000|2023-08-24 16:20:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|38
1692894300000|2023-08-24 16:25:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|38
1692894600000|2023-08-24 16:30:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|11
1692894900000|2023-08-24 16:35:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|24
1692895200000|2023-08-24 16:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|5
1692895500000|2023-08-24 16:45:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|57
1692895800000|2023-08-24 16:50:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|91
1692896100000|2023-08-24 16:55:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|50
1692896400000|2023-08-24 17:00:00|6.33|6.23|6.34|6.24|6.38|6.28|6.33|6.23|12
1692896700000|2023-08-24 17:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|34
1692897000000|2023-08-24 17:10:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|39
1692897300000|2023-08-24 17:15:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|21
1692897600000|2023-08-24 17:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|9
1692897900000|2023-08-24 17:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|14
1692898200000|2023-08-24 17:30:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|9
1692898500000|2023-08-24 17:35:00|6.31|6.21|6.31|6.21|6.32|6.22|6.28|6.18|44
1692898800000|2023-08-24 17:40:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|41
1692899100000|2023-08-24 17:45:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|5
1692899400000|2023-08-24 17:50:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|10
1692899700000|2023-08-24 17:55:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|5
1692900000000|2023-08-24 18:00:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|15
1692900300000|2023-08-24 18:05:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1692900900000|2023-08-24 18:15:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1692901200000|2023-08-24 18:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1692902400000|2023-08-24 18:40:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1692902700000|2023-08-24 18:45:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1692903000000|2023-08-24 18:50:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1692903300000|2023-08-24 18:55:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1692903600000|2023-08-24 19:00:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|36
1692903900000|2023-08-24 19:05:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|21
1692904200000|2023-08-24 19:10:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1692904500000|2023-08-24 19:15:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1692904800000|2023-08-24 19:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692905100000|2023-08-24 19:25:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1692905400000|2023-08-24 19:30:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692905700000|2023-08-24 19:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692906000000|2023-08-24 19:40:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|25
1692906900000|2023-08-24 19:55:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692907200000|2023-08-24 20:00:00|6.33|6.23|6.31|6.21|6.33|6.23|6.31|6.21|15
1692907500000|2023-08-24 20:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|33
1692907800000|2023-08-24 20:10:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|17
1692908100000|2023-08-24 20:15:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|10
1692908400000|2023-08-24 20:20:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1692908700000|2023-08-24 20:25:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|5
1692909300000|2023-08-24 20:35:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692909600000|2023-08-24 20:40:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692909900000|2023-08-24 20:45:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|10
1692910200000|2023-08-24 20:50:00|6.29|6.19|6.27|6.17|6.29|6.19|6.24|6.14|41
1692910500000|2023-08-24 20:55:00|6.26|6.16|6.28|6.18|6.28|6.18|6.25|6.15|33
1692910800000|2023-08-24 21:00:00|6.29|6.19|6.3|6.2|6.3|6.2|6.28|6.18|14
1692911100000|2023-08-24 21:05:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1692912000000|2023-08-24 21:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|5
1692912300000|2023-08-24 21:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692913200000|2023-08-24 21:40:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692913500000|2023-08-24 21:45:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692913800000|2023-08-24 21:50:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1692914400000|2023-08-24 22:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1692915000000|2023-08-24 22:10:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|22
1692915300000|2023-08-24 22:15:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|6
1692916200000|2023-08-24 22:30:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1692916500000|2023-08-24 22:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692916800000|2023-08-24 22:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1692917100000|2023-08-24 22:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692917400000|2023-08-24 22:50:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1692917700000|2023-08-24 22:55:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692918300000|2023-08-24 23:05:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1692918900000|2023-08-24 23:15:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|11
1692920700000|2023-08-24 23:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|11
1692921000000|2023-08-24 23:50:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|11
1692921300000|2023-08-24 23:55:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|13
1692921600000|2023-08-25 00:00:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|9
1692921900000|2023-08-25 00:05:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|8
1692922200000|2023-08-25 00:10:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|7
1692922500000|2023-08-25 00:15:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1692922800000|2023-08-25 00:20:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1692923100000|2023-08-25 00:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|7
1692923400000|2023-08-25 00:30:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1692923700000|2023-08-25 00:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692924000000|2023-08-25 00:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1692924300000|2023-08-25 00:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1692925200000|2023-08-25 01:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1692925500000|2023-08-25 01:05:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1692925800000|2023-08-25 01:10:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|9
1692926100000|2023-08-25 01:15:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|8
1692926400000|2023-08-25 01:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|5
1692926700000|2023-08-25 01:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1692927000000|2023-08-25 01:30:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1692927300000|2023-08-25 01:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|27
1692927600000|2023-08-25 01:40:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|5
1692927900000|2023-08-25 01:45:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|6
1692928200000|2023-08-25 01:50:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|11
1692928500000|2023-08-25 01:55:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1692928800000|2023-08-25 02:00:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|6
1692929100000|2023-08-25 02:05:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1692929400000|2023-08-25 02:10:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1692930000000|2023-08-25 02:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|5
1692930300000|2023-08-25 02:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1692930600000|2023-08-25 02:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1692930900000|2023-08-25 02:35:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|9
1692931200000|2023-08-25 02:40:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1692931500000|2023-08-25 02:45:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|5
1692931800000|2023-08-25 02:50:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1692932100000|2023-08-25 02:55:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1692932400000|2023-08-25 03:00:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1692933300000|2023-08-25 03:15:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1692933900000|2023-08-25 03:25:00|6.3|6.2|6.27|6.17|6.31|6.21|6.22|6.12|62
1692934200000|2023-08-25 03:30:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|18
1692934500000|2023-08-25 03:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|7
1692934800000|2023-08-25 03:40:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|10
1692935100000|2023-08-25 03:45:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1692935400000|2023-08-25 03:50:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|7
1692935700000|2023-08-25 03:55:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|11
1692936000000|2023-08-25 04:00:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1692936300000|2023-08-25 04:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1692936600000|2023-08-25 04:10:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1692936900000|2023-08-25 04:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|9
1692937200000|2023-08-25 04:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1692937500000|2023-08-25 04:25:00|6.27|6.17|6.24|6.14|6.28|6.18|6.24|6.14|10
1692937800000|2023-08-25 04:30:00|6.23|6.13|6.25|6.15|6.26|6.16|6.23|6.13|9
1692938100000|2023-08-25 04:35:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|10
1692938400000|2023-08-25 04:40:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1692938700000|2023-08-25 04:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1692939000000|2023-08-25 04:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|11
1692939600000|2023-08-25 05:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1692939900000|2023-08-25 05:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|12
1692940200000|2023-08-25 05:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|13
1692940500000|2023-08-25 05:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1692940800000|2023-08-25 05:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1692941100000|2023-08-25 05:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1692941400000|2023-08-25 05:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1692941700000|2023-08-25 05:35:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1692942300000|2023-08-25 05:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1692943200000|2023-08-25 06:00:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1692943500000|2023-08-25 06:05:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1692943800000|2023-08-25 06:10:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1692944100000|2023-08-25 06:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1692944400000|2023-08-25 06:20:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|7
1692944700000|2023-08-25 06:25:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1692945000000|2023-08-25 06:30:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1692945600000|2023-08-25 06:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1692945900000|2023-08-25 06:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1692946500000|2023-08-25 06:55:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|14
1692946800000|2023-08-25 07:00:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1692947100000|2023-08-25 07:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1692947400000|2023-08-25 07:10:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|7
1692947700000|2023-08-25 07:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1692948000000|2023-08-25 07:20:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1692948600000|2023-08-25 07:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1692948900000|2023-08-25 07:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1692949500000|2023-08-25 07:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1692950400000|2023-08-25 08:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1692951600000|2023-08-25 08:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1692952500000|2023-08-25 08:35:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1692953400000|2023-08-25 08:50:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1692953700000|2023-08-25 08:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|35
1692954000000|2023-08-25 09:00:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|23
1692954300000|2023-08-25 09:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1692954600000|2023-08-25 09:10:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1692954900000|2023-08-25 09:15:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|24
1692955200000|2023-08-25 09:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1692955500000|2023-08-25 09:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1692955800000|2023-08-25 09:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1692956100000|2023-08-25 09:35:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1692956400000|2023-08-25 09:40:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|4
1692958500000|2023-08-25 10:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1692959100000|2023-08-25 10:25:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1692960600000|2023-08-25 10:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1692960900000|2023-08-25 10:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1692961200000|2023-08-25 11:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1692961500000|2023-08-25 11:05:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1692962100000|2023-08-25 11:15:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|16
1692962700000|2023-08-25 11:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1692963900000|2023-08-25 11:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1692964500000|2023-08-25 11:55:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|5
1692965100000|2023-08-25 12:05:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|12
1692965400000|2023-08-25 12:10:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1692965700000|2023-08-25 12:15:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|6
1692966300000|2023-08-25 12:25:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1692966600000|2023-08-25 12:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1692968400000|2023-08-25 13:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1692968700000|2023-08-25 13:05:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|6
1692969000000|2023-08-25 13:10:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|16
1692969300000|2023-08-25 13:15:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|21
1692969600000|2023-08-25 13:20:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1692969900000|2023-08-25 13:25:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692970200000|2023-08-25 13:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.3|6.2|7
1692970500000|2023-08-25 13:35:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|12
1692970800000|2023-08-25 13:40:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|22
1692971100000|2023-08-25 13:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|29
1692971400000|2023-08-25 13:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|33
1692971700000|2023-08-25 13:55:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|42
1692972000000|2023-08-25 14:00:00|6.27|6.17|6.27|6.17|6.29|6.19|6.27|6.17|15
1692972300000|2023-08-25 14:05:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|45
1692972600000|2023-08-25 14:10:00|6.27|6.17|6.29|6.19|6.29|6.19|6.27|6.17|25
1692972900000|2023-08-25 14:15:00|6.3|6.2|6.3|6.2|6.34|6.24|6.29|6.19|59
1692973200000|2023-08-25 14:20:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|53
1692973500000|2023-08-25 14:25:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|26
1692973800000|2023-08-25 14:30:00|6.3|6.2|6.3|6.2|6.32|6.22|6.3|6.2|45
1692974100000|2023-08-25 14:35:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|39
1692974400000|2023-08-25 14:40:00|6.3|6.2|6.26|6.16|6.3|6.2|6.26|6.16|25
1692974700000|2023-08-25 14:45:00|6.27|6.17|6.25|6.15|6.27|6.17|6.24|6.14|41
1692975000000|2023-08-25 14:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|40
1692975300000|2023-08-25 14:55:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|50
1692975600000|2023-08-25 15:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.23|6.13|37
1692975900000|2023-08-25 15:05:00|6.27|6.17|6.28|6.18|6.28|6.18|6.26|6.16|20
1692976200000|2023-08-25 15:10:00|6.27|6.17|6.29|6.19|6.31|6.21|6.27|6.17|37
1692976500000|2023-08-25 15:15:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|22
1692976800000|2023-08-25 15:20:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|34
1692977100000|2023-08-25 15:25:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|15
1692977400000|2023-08-25 15:30:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|47
1692977700000|2023-08-25 15:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|14
1692978000000|2023-08-25 15:40:00|6.28|6.18|6.29|6.19|6.3|6.2|6.28|6.18|16
1692978300000|2023-08-25 15:45:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|28
1692978600000|2023-08-25 15:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|29
1692978900000|2023-08-25 15:55:00|6.29|6.19|6.28|6.18|6.29|6.19|6.27|6.17|20
1692979200000|2023-08-25 16:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|10
1692979500000|2023-08-25 16:05:00|6.27|6.17|6.29|6.19|6.29|6.19|6.27|6.17|49
1692979800000|2023-08-25 16:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1692980100000|2023-08-25 16:15:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|49
1692980400000|2023-08-25 16:20:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|20
1692980700000|2023-08-25 16:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|6
1692981000000|2023-08-25 16:30:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|19
1692981300000|2023-08-25 16:35:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|11
1692981600000|2023-08-25 16:40:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1692981900000|2023-08-25 16:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1692982200000|2023-08-25 16:50:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|4
1692982500000|2023-08-25 16:55:00|6.27|6.17|6.28|6.18|6.28|6.18|6.26|6.16|12
1692982800000|2023-08-25 17:00:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|18
1692983100000|2023-08-25 17:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|15
1692983700000|2023-08-25 17:15:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1692984000000|2023-08-25 17:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1692984900000|2023-08-25 17:35:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1692985500000|2023-08-25 17:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|14
1692985800000|2023-08-25 17:50:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|10
1692986100000|2023-08-25 17:55:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|7
1692987000000|2023-08-25 18:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|19
1692987300000|2023-08-25 18:15:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|9
1692987900000|2023-08-25 18:25:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|14
1692988200000|2023-08-25 18:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692988500000|2023-08-25 18:35:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1692988800000|2023-08-25 18:40:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1692989100000|2023-08-25 18:45:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|5
1692989400000|2023-08-25 18:50:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1692989700000|2023-08-25 18:55:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1692990000000|2023-08-25 19:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1692990300000|2023-08-25 19:05:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|13
1692990600000|2023-08-25 19:10:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|7
1692990900000|2023-08-25 19:15:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|8
1692991200000|2023-08-25 19:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692991500000|2023-08-25 19:25:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|19
1692991800000|2023-08-25 19:30:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|13
1692992100000|2023-08-25 19:35:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1692992400000|2023-08-25 19:40:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1692992700000|2023-08-25 19:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|16
1692993000000|2023-08-25 19:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|10
1692993300000|2023-08-25 19:55:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1692993600000|2023-08-25 20:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1692994500000|2023-08-25 20:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|12
1692994800000|2023-08-25 20:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1692995400000|2023-08-25 20:30:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|7
1692996300000|2023-08-25 20:45:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1692996600000|2023-08-25 20:50:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|4
1692996900000|2023-08-25 20:55:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|6
1693033200000|2023-08-26 07:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1693033500000|2023-08-26 07:05:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1693033800000|2023-08-26 07:10:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|10
1693034100000|2023-08-26 07:15:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1693034400000|2023-08-26 07:20:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1693034700000|2023-08-26 07:25:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1693035600000|2023-08-26 07:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1693036200000|2023-08-26 07:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1693036500000|2023-08-26 07:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1693036800000|2023-08-26 08:00:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693037100000|2023-08-26 08:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693037400000|2023-08-26 08:10:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|11
1693037700000|2023-08-26 08:15:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|7
1693038600000|2023-08-26 08:30:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1693038900000|2023-08-26 08:35:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|16
1693039200000|2023-08-26 08:40:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|4
1693039800000|2023-08-26 08:50:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1693040100000|2023-08-26 08:55:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1693040400000|2023-08-26 09:00:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1693040700000|2023-08-26 09:05:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1693041000000|2023-08-26 09:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|6
1693041300000|2023-08-26 09:15:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693041900000|2023-08-26 09:25:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1693042200000|2023-08-26 09:30:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|12
1693042500000|2023-08-26 09:35:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1693042800000|2023-08-26 09:40:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693043100000|2023-08-26 09:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693043400000|2023-08-26 09:50:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693044000000|2023-08-26 10:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1693044300000|2023-08-26 10:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693044600000|2023-08-26 10:10:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1693044900000|2023-08-26 10:15:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693045800000|2023-08-26 10:30:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|6
1693046400000|2023-08-26 10:40:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693046700000|2023-08-26 10:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693047000000|2023-08-26 10:50:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|6
1693047600000|2023-08-26 11:00:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693047900000|2023-08-26 11:05:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693048200000|2023-08-26 11:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693049400000|2023-08-26 11:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1693051800000|2023-08-26 12:10:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|7
1693052700000|2023-08-26 12:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1693054800000|2023-08-26 13:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1693055100000|2023-08-26 13:05:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1693055400000|2023-08-26 13:10:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1693055700000|2023-08-26 13:15:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1693056000000|2023-08-26 13:20:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|5
1693056300000|2023-08-26 13:25:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1693056600000|2023-08-26 13:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693056900000|2023-08-26 13:35:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|6
1693057200000|2023-08-26 13:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|16
1693059600000|2023-08-26 14:20:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1693059900000|2023-08-26 14:25:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1693060200000|2023-08-26 14:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1693060500000|2023-08-26 14:35:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693060800000|2023-08-26 14:40:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693061700000|2023-08-26 14:55:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1693062000000|2023-08-26 15:00:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1693064400000|2023-08-26 15:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|15
1693064700000|2023-08-26 15:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1693065900000|2023-08-26 16:05:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1693066200000|2023-08-26 16:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1693066500000|2023-08-26 16:15:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1693067100000|2023-08-26 16:25:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1693067400000|2023-08-26 16:30:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1693068000000|2023-08-26 16:40:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|6
1693068300000|2023-08-26 16:45:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1693068600000|2023-08-26 16:50:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1693068900000|2023-08-26 16:55:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1693069500000|2023-08-26 17:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1693069800000|2023-08-26 17:10:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1693070100000|2023-08-26 17:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1693071000000|2023-08-26 17:30:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1693071300000|2023-08-26 17:35:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1693072200000|2023-08-26 17:50:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|11
1693072800000|2023-08-26 18:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|5
1693073100000|2023-08-26 18:05:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|9
1693073700000|2023-08-26 18:15:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|5
1693074000000|2023-08-26 18:20:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1693074300000|2023-08-26 18:25:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1693074600000|2023-08-26 18:30:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1693075500000|2023-08-26 18:45:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1693076100000|2023-08-26 18:55:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693077600000|2023-08-26 19:20:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1693078200000|2023-08-26 19:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1693080900000|2023-08-26 20:15:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1693081200000|2023-08-26 20:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1693081800000|2023-08-26 20:30:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1693083300000|2023-08-26 20:55:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|4
1693084200000|2023-08-26 21:10:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693086000000|2023-08-26 21:40:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1693086300000|2023-08-26 21:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1693086600000|2023-08-26 21:50:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1693088400000|2023-08-26 22:20:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693088700000|2023-08-26 22:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693089000000|2023-08-26 22:30:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693089300000|2023-08-26 22:35:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693089900000|2023-08-26 22:45:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693090200000|2023-08-26 22:50:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1693090800000|2023-08-26 23:00:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1693091100000|2023-08-26 23:05:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693091400000|2023-08-26 23:10:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1693091700000|2023-08-26 23:15:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|8
1693092600000|2023-08-26 23:30:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1693093200000|2023-08-26 23:40:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1693093500000|2023-08-26 23:45:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693095300000|2023-08-27 00:15:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1693095600000|2023-08-27 00:20:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693096200000|2023-08-27 00:30:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693096500000|2023-08-27 00:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693096800000|2023-08-27 00:40:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1693097100000|2023-08-27 00:45:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1693098000000|2023-08-27 01:00:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|5
1693098300000|2023-08-27 01:05:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|7
1693099800000|2023-08-27 01:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1693100100000|2023-08-27 01:35:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|6
1693100400000|2023-08-27 01:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|6
1693102200000|2023-08-27 02:10:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1693103100000|2023-08-27 02:25:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1693103700000|2023-08-27 02:35:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1693104000000|2023-08-27 02:40:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1693104300000|2023-08-27 02:45:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1693104600000|2023-08-27 02:50:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1693105800000|2023-08-27 03:10:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693111500000|2023-08-27 04:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1693112400000|2023-08-27 05:00:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1693112700000|2023-08-27 05:05:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1693113000000|2023-08-27 05:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|8
1693113300000|2023-08-27 05:15:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693113900000|2023-08-27 05:25:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1693114200000|2023-08-27 05:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|5
1693114500000|2023-08-27 05:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|11
1693114800000|2023-08-27 05:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693115100000|2023-08-27 05:45:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693116000000|2023-08-27 06:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1693116600000|2023-08-27 06:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693118700000|2023-08-27 06:45:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693119000000|2023-08-27 06:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1693119300000|2023-08-27 06:55:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693119600000|2023-08-27 07:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693119900000|2023-08-27 07:05:00|6.36|6.26|6.39|6.29|6.39|6.29|6.36|6.26|4
1693120200000|2023-08-27 07:10:00|6.4|6.3|6.4|6.3|6.43|6.33|6.4|6.3|17
1693120500000|2023-08-27 07:15:00|6.41|6.31|6.4|6.3|6.42|6.32|6.4|6.3|22
1693121100000|2023-08-27 07:25:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693121400000|2023-08-27 07:30:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1693121700000|2023-08-27 07:35:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1693122000000|2023-08-27 07:40:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693122300000|2023-08-27 07:45:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693122600000|2023-08-27 07:50:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693122900000|2023-08-27 07:55:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1693123200000|2023-08-27 08:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|9
1693124100000|2023-08-27 08:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693124400000|2023-08-27 08:20:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1693125000000|2023-08-27 08:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693125300000|2023-08-27 08:35:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|7
1693125600000|2023-08-27 08:40:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|5
1693125900000|2023-08-27 08:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693126500000|2023-08-27 08:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693127100000|2023-08-27 09:05:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|6
1693127400000|2023-08-27 09:10:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1693128000000|2023-08-27 09:20:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1693128300000|2023-08-27 09:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|11
1693128600000|2023-08-27 09:30:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1693128900000|2023-08-27 09:35:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1693129200000|2023-08-27 09:40:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|9
1693129800000|2023-08-27 09:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1693130700000|2023-08-27 10:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|6
1693131300000|2023-08-27 10:15:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693131600000|2023-08-27 10:20:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693132200000|2023-08-27 10:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|6
1693133100000|2023-08-27 10:45:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693134000000|2023-08-27 11:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693135200000|2023-08-27 11:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693135800000|2023-08-27 11:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693136400000|2023-08-27 11:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693137300000|2023-08-27 11:55:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1693137600000|2023-08-27 12:00:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693137900000|2023-08-27 12:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693138800000|2023-08-27 12:20:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693140300000|2023-08-27 12:45:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693140600000|2023-08-27 12:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1693141200000|2023-08-27 13:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693141500000|2023-08-27 13:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1693141800000|2023-08-27 13:10:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1693142100000|2023-08-27 13:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1693142400000|2023-08-27 13:20:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693142700000|2023-08-27 13:25:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693143000000|2023-08-27 13:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1693143300000|2023-08-27 13:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693143900000|2023-08-27 13:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1693144200000|2023-08-27 13:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693145400000|2023-08-27 14:10:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1693145700000|2023-08-27 14:15:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1693146000000|2023-08-27 14:20:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|6
1693146600000|2023-08-27 14:30:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|16
1693146900000|2023-08-27 14:35:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|5
1693147200000|2023-08-27 14:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|5
1693147500000|2023-08-27 14:45:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|8
1693147800000|2023-08-27 14:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1693148700000|2023-08-27 15:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693149000000|2023-08-27 15:10:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1693150200000|2023-08-27 15:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693151400000|2023-08-27 15:50:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693152300000|2023-08-27 16:05:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1693152900000|2023-08-27 16:15:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1693153200000|2023-08-27 16:20:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1693153500000|2023-08-27 16:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693153800000|2023-08-27 16:30:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|7
1693154700000|2023-08-27 16:45:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693155300000|2023-08-27 16:55:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1693155600000|2023-08-27 17:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|12
1693155900000|2023-08-27 17:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693156200000|2023-08-27 17:10:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1693157100000|2023-08-27 17:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693157400000|2023-08-27 17:30:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|4
1693157700000|2023-08-27 17:35:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1693158000000|2023-08-27 17:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693158300000|2023-08-27 17:45:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693158600000|2023-08-27 17:50:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1693158900000|2023-08-27 17:55:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1693159200000|2023-08-27 18:00:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|8
1693159500000|2023-08-27 18:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693159800000|2023-08-27 18:10:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1693160100000|2023-08-27 18:15:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|6
1693160400000|2023-08-27 18:20:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|5
1693161600000|2023-08-27 18:40:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1693161900000|2023-08-27 18:45:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1693162500000|2023-08-27 18:55:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|5
1693162800000|2023-08-27 19:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|10
1693163100000|2023-08-27 19:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1693163700000|2023-08-27 19:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693164000000|2023-08-27 19:20:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693164300000|2023-08-27 19:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693164600000|2023-08-27 19:30:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|8
1693164900000|2023-08-27 19:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|5
1693165200000|2023-08-27 19:40:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|5
1693165500000|2023-08-27 19:45:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1693166400000|2023-08-27 20:00:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1693166700000|2023-08-27 20:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|18
1693168500000|2023-08-27 20:35:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1693168800000|2023-08-27 20:40:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|6
1693169100000|2023-08-27 20:45:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|6
1693171200000|2023-08-27 21:20:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693172700000|2023-08-27 21:45:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|6
1693173000000|2023-08-27 21:50:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|9
1693173300000|2023-08-27 21:55:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1693174800000|2023-08-27 22:20:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1693175100000|2023-08-27 22:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693175400000|2023-08-27 22:30:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|8
1693175700000|2023-08-27 22:35:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|8
1693176000000|2023-08-27 22:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693176300000|2023-08-27 22:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693178400000|2023-08-27 23:20:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|10
1693178700000|2023-08-27 23:25:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693179000000|2023-08-27 23:30:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1693179300000|2023-08-27 23:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1693180800000|2023-08-28 00:00:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1693181100000|2023-08-28 00:05:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|4
1693181700000|2023-08-28 00:15:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|18
1693182000000|2023-08-28 00:20:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693182300000|2023-08-28 00:25:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1693182600000|2023-08-28 00:30:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|16
1693182900000|2023-08-28 00:35:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1693183500000|2023-08-28 00:45:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1693183800000|2023-08-28 00:50:00|6.33|6.23|6.31|6.21|6.33|6.23|6.29|6.19|13
1693184100000|2023-08-28 00:55:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|17
1693184400000|2023-08-28 01:00:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1693184700000|2023-08-28 01:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|15
1693185000000|2023-08-28 01:10:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|7
1693185300000|2023-08-28 01:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1693185600000|2023-08-28 01:20:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|7
1693185900000|2023-08-28 01:25:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1693186200000|2023-08-28 01:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|5
1693186800000|2023-08-28 01:40:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1693187400000|2023-08-28 01:50:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|10
1693187700000|2023-08-28 01:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1693188000000|2023-08-28 02:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1693188300000|2023-08-28 02:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|16
1693188600000|2023-08-28 02:10:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1693188900000|2023-08-28 02:15:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1693189200000|2023-08-28 02:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1693190700000|2023-08-28 02:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1693191000000|2023-08-28 02:50:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1693191300000|2023-08-28 02:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|5
1693191600000|2023-08-28 03:00:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1693191900000|2023-08-28 03:05:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1693192200000|2023-08-28 03:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1693193400000|2023-08-28 03:30:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1693193700000|2023-08-28 03:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1693194600000|2023-08-28 03:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|8
1693194900000|2023-08-28 03:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1693195200000|2023-08-28 04:00:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|5
1693195500000|2023-08-28 04:05:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1693195800000|2023-08-28 04:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|5
1693196400000|2023-08-28 04:20:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1693197000000|2023-08-28 04:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1693198200000|2023-08-28 04:50:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1693198500000|2023-08-28 04:55:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1693198800000|2023-08-28 05:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1693199400000|2023-08-28 05:10:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|12
1693199700000|2023-08-28 05:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1693200000000|2023-08-28 05:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1693200300000|2023-08-28 05:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1693200600000|2023-08-28 05:30:00|6.28|6.18|6.27|6.17|6.28|6.18|6.24|6.14|40
1693200900000|2023-08-28 05:35:00|6.26|6.16|6.28|6.18|6.28|6.18|6.26|6.16|13
1693201200000|2023-08-28 05:40:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|4
1693201500000|2023-08-28 05:45:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|4
1693201800000|2023-08-28 05:50:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|7
1693202100000|2023-08-28 05:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1693202400000|2023-08-28 06:00:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|3
1693202700000|2023-08-28 06:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1693203300000|2023-08-28 06:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1693203900000|2023-08-28 06:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1693204200000|2023-08-28 06:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|7
1693204500000|2023-08-28 06:35:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1693204800000|2023-08-28 06:40:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1693205100000|2023-08-28 06:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1693205700000|2023-08-28 06:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1693206000000|2023-08-28 07:00:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1693206600000|2023-08-28 07:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|3
1693206900000|2023-08-28 07:15:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1693207200000|2023-08-28 07:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|7
1693207500000|2023-08-28 07:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1693208100000|2023-08-28 07:35:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1693208700000|2023-08-28 07:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|5
1693210200000|2023-08-28 08:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1693210500000|2023-08-28 08:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1693210800000|2023-08-28 08:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1693211100000|2023-08-28 08:25:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1693211700000|2023-08-28 08:35:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1693212000000|2023-08-28 08:40:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1693212300000|2023-08-28 08:45:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1693212600000|2023-08-28 08:50:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1693213500000|2023-08-28 09:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1693213800000|2023-08-28 09:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1693214100000|2023-08-28 09:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.25|6.15|30
1693214400000|2023-08-28 09:20:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|10
1693214700000|2023-08-28 09:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|9
1693215000000|2023-08-28 09:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1693215300000|2023-08-28 09:35:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|4
1693215900000|2023-08-28 09:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1693216200000|2023-08-28 09:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1693216800000|2023-08-28 10:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1693217100000|2023-08-28 10:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1693217400000|2023-08-28 10:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1693217700000|2023-08-28 10:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|36
1693218000000|2023-08-28 10:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1693218300000|2023-08-28 10:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1693219800000|2023-08-28 10:50:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1693220100000|2023-08-28 10:55:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1693220400000|2023-08-28 11:00:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|8
1693223700000|2023-08-28 11:55:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|3
1693224000000|2023-08-28 12:00:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|14
1693224300000|2023-08-28 12:05:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|17
1693224600000|2023-08-28 12:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|15
1693224900000|2023-08-28 12:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1693225200000|2023-08-28 12:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1693225500000|2023-08-28 12:25:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|36
1693225800000|2023-08-28 12:30:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|12
1693226100000|2023-08-28 12:35:00|6.36|6.26|6.34|6.24|6.36|6.26|6.33|6.23|17
1693226400000|2023-08-28 12:40:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|5
1693226700000|2023-08-28 12:45:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|8
1693227000000|2023-08-28 12:50:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|5
1693227600000|2023-08-28 13:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1693228200000|2023-08-28 13:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1693228800000|2023-08-28 13:20:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1693229400000|2023-08-28 13:30:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1693229700000|2023-08-28 13:35:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1693230600000|2023-08-28 13:50:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|11
1693230900000|2023-08-28 13:55:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|4
1693231200000|2023-08-28 14:00:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1693231500000|2023-08-28 14:05:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1693232100000|2023-08-28 14:15:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1693232400000|2023-08-28 14:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693232700000|2023-08-28 14:25:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|6
1693233000000|2023-08-28 14:30:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693233300000|2023-08-28 14:35:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1693233900000|2023-08-28 14:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693234200000|2023-08-28 14:50:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693234500000|2023-08-28 14:55:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693234800000|2023-08-28 15:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693235100000|2023-08-28 15:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|16
1693235400000|2023-08-28 15:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1693235700000|2023-08-28 15:15:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|13
1693236000000|2023-08-28 15:20:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|47
1693236600000|2023-08-28 15:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|35
1693236900000|2023-08-28 15:35:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|12
1693237200000|2023-08-28 15:40:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|10
1693237500000|2023-08-28 15:45:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|7
1693237800000|2023-08-28 15:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|12
1693238100000|2023-08-28 15:55:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|5
1693238400000|2023-08-28 16:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1693238700000|2023-08-28 16:05:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693239000000|2023-08-28 16:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1693239300000|2023-08-28 16:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|7
1693239600000|2023-08-28 16:20:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|6
1693239900000|2023-08-28 16:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693240200000|2023-08-28 16:30:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|14
1693240800000|2023-08-28 16:40:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1693241700000|2023-08-28 16:55:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693242000000|2023-08-28 17:00:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693242300000|2023-08-28 17:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1693243200000|2023-08-28 17:20:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1693243800000|2023-08-28 17:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693244100000|2023-08-28 17:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693244400000|2023-08-28 17:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693244700000|2023-08-28 17:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693245000000|2023-08-28 17:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693245300000|2023-08-28 17:55:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|16
1693245600000|2023-08-28 18:00:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1693245900000|2023-08-28 18:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693246500000|2023-08-28 18:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|25
1693246800000|2023-08-28 18:20:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693247100000|2023-08-28 18:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1693247400000|2023-08-28 18:30:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|14
1693248000000|2023-08-28 18:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|15
1693248300000|2023-08-28 18:45:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693248600000|2023-08-28 18:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693249200000|2023-08-28 19:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1693250100000|2023-08-28 19:15:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693250400000|2023-08-28 19:20:00|6.36|6.26|6.33|6.23|6.36|6.26|6.32|6.22|28
1693250700000|2023-08-28 19:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|12
1693251000000|2023-08-28 19:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693251300000|2023-08-28 19:35:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|7
1693251900000|2023-08-28 19:45:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1693252200000|2023-08-28 19:50:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1693252500000|2023-08-28 19:55:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693253100000|2023-08-28 20:05:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693253700000|2023-08-28 20:15:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693254000000|2023-08-28 20:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693254600000|2023-08-28 20:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693254900000|2023-08-28 20:35:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|11
1693257000000|2023-08-28 21:10:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|16
1693257300000|2023-08-28 21:15:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1693257900000|2023-08-28 21:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1693258500000|2023-08-28 21:35:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|5
1693258800000|2023-08-28 21:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|6
1693259100000|2023-08-28 21:45:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1693259400000|2023-08-28 21:50:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1693260000000|2023-08-28 22:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693260900000|2023-08-28 22:15:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693261200000|2023-08-28 22:20:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1693262400000|2023-08-28 22:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693262700000|2023-08-28 22:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693263000000|2023-08-28 22:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1693263300000|2023-08-28 22:55:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|20
1693263600000|2023-08-28 23:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693265100000|2023-08-28 23:25:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1693265400000|2023-08-28 23:30:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|5
1693266900000|2023-08-28 23:55:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693267500000|2023-08-29 00:05:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1693267800000|2023-08-29 00:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|14
1693268700000|2023-08-29 00:25:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|5
1693269000000|2023-08-29 00:30:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693269300000|2023-08-29 00:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693269600000|2023-08-29 00:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|9
1693269900000|2023-08-29 00:45:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|5
1693270200000|2023-08-29 00:50:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1693270800000|2023-08-29 01:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693271100000|2023-08-29 01:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1693271700000|2023-08-29 01:15:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|7
1693272000000|2023-08-29 01:20:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|7
1693272600000|2023-08-29 01:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693272900000|2023-08-29 01:35:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1693273200000|2023-08-29 01:40:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1693273500000|2023-08-29 01:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693274700000|2023-08-29 02:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693275000000|2023-08-29 02:10:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693275300000|2023-08-29 02:15:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693276200000|2023-08-29 02:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693276800000|2023-08-29 02:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1693278300000|2023-08-29 03:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693278600000|2023-08-29 03:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|18
1693278900000|2023-08-29 03:15:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693279200000|2023-08-29 03:20:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1693279800000|2023-08-29 03:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693280100000|2023-08-29 03:35:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693281600000|2023-08-29 04:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693281900000|2023-08-29 04:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693282200000|2023-08-29 04:10:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1693282500000|2023-08-29 04:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693284300000|2023-08-29 04:45:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693284600000|2023-08-29 04:50:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693284900000|2023-08-29 04:55:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693285200000|2023-08-29 05:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693285800000|2023-08-29 05:10:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693286100000|2023-08-29 05:15:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693287300000|2023-08-29 05:35:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1693289400000|2023-08-29 06:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693290300000|2023-08-29 06:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693290600000|2023-08-29 06:30:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693290900000|2023-08-29 06:35:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693291800000|2023-08-29 06:50:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693292700000|2023-08-29 07:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|6
1693293600000|2023-08-29 07:20:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693294200000|2023-08-29 07:30:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1693294800000|2023-08-29 07:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693296300000|2023-08-29 08:05:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693296600000|2023-08-29 08:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693297500000|2023-08-29 08:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693297800000|2023-08-29 08:30:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|6
1693299000000|2023-08-29 08:50:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1693299600000|2023-08-29 09:00:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1693299900000|2023-08-29 09:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693300500000|2023-08-29 09:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693300800000|2023-08-29 09:20:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693301400000|2023-08-29 09:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693302000000|2023-08-29 09:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693302300000|2023-08-29 09:45:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1693302600000|2023-08-29 09:50:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1693302900000|2023-08-29 09:55:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693303200000|2023-08-29 10:00:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1693303500000|2023-08-29 10:05:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1693304100000|2023-08-29 10:15:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|7
1693304400000|2023-08-29 10:20:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1693304700000|2023-08-29 10:25:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|8
1693305000000|2023-08-29 10:30:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|5
1693305300000|2023-08-29 10:35:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|8
1693305600000|2023-08-29 10:40:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|6
1693305900000|2023-08-29 10:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|19
1693306200000|2023-08-29 10:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1693306500000|2023-08-29 10:55:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|6
1693306800000|2023-08-29 11:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1693307100000|2023-08-29 11:05:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|6
1693307700000|2023-08-29 11:15:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1693308000000|2023-08-29 11:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|7
1693308300000|2023-08-29 11:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1693309200000|2023-08-29 11:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|7
1693309500000|2023-08-29 11:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1693309800000|2023-08-29 11:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|5
1693310100000|2023-08-29 11:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1693311000000|2023-08-29 12:10:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|22
1693311300000|2023-08-29 12:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|50
1693311600000|2023-08-29 12:20:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|10
1693311900000|2023-08-29 12:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1693312200000|2023-08-29 12:30:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1693312500000|2023-08-29 12:35:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1693313100000|2023-08-29 12:45:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1693314300000|2023-08-29 13:05:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1693314600000|2023-08-29 13:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1693316400000|2023-08-29 13:40:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1693316700000|2023-08-29 13:45:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1693317000000|2023-08-29 13:50:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1693317600000|2023-08-29 14:00:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|5
1693317900000|2023-08-29 14:05:00|6.36|6.26|6.36|6.26|6.38|6.28|6.35|6.25|31
1693318200000|2023-08-29 14:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1693318500000|2023-08-29 14:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|5
1693318800000|2023-08-29 14:20:00|6.38|6.28|6.43|6.33|6.47|6.37|6.38|6.28|116
1693319100000|2023-08-29 14:25:00|6.44|6.34|6.49|6.39|6.52|6.42|6.44|6.34|116
1693319400000|2023-08-29 14:30:00|6.48|6.38|6.55|6.45|6.57|6.47|6.47|6.37|72
1693319700000|2023-08-29 14:35:00|6.56|6.46|6.55|6.45|6.6|6.5|6.53|6.43|120
1693320000000|2023-08-29 14:40:00|6.56|6.46|6.6|6.5|6.61|6.51|6.55|6.45|113
1693320300000|2023-08-29 14:45:00|6.59|6.49|6.54|6.44|6.62|6.52|6.51|6.41|89
1693320600000|2023-08-29 14:50:00|6.53|6.43|6.53|6.43|6.55|6.45|6.52|6.42|67
1693320900000|2023-08-29 14:55:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|49
1693321200000|2023-08-29 15:00:00|6.55|6.45|6.53|6.43|6.56|6.46|6.53|6.43|33
1693321500000|2023-08-29 15:05:00|6.54|6.44|6.53|6.43|6.55|6.45|6.52|6.42|38
1693321800000|2023-08-29 15:10:00|6.54|6.44|6.69|6.59|6.78|6.68|6.53|6.43|235
1693322100000|2023-08-29 15:15:00|6.68|6.58|6.75|6.65|6.91|6.81|6.68|6.58|220
1693322400000|2023-08-29 15:20:00|6.74|6.64|6.8|6.7|6.8|6.7|6.63|6.53|169
1693322700000|2023-08-29 15:25:00|6.79|6.69|6.78|6.68|6.79|6.69|6.72|6.62|104
1693323000000|2023-08-29 15:30:00|6.79|6.69|6.75|6.65|6.79|6.69|6.73|6.63|93
1693323300000|2023-08-29 15:35:00|6.76|6.66|6.77|6.67|6.78|6.68|6.75|6.65|46
1693323600000|2023-08-29 15:40:00|6.78|6.68|6.88|6.78|6.89|6.79|6.77|6.67|109
1693323900000|2023-08-29 15:45:00|6.87|6.77|6.8|6.7|6.88|6.78|6.8|6.7|82
1693324200000|2023-08-29 15:50:00|6.81|6.71|6.76|6.66|6.84|6.74|6.75|6.65|106
1693324500000|2023-08-29 15:55:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|80
1693324800000|2023-08-29 16:00:00|6.75|6.65|6.76|6.66|6.79|6.69|6.73|6.63|114
1693325100000|2023-08-29 16:05:00|6.75|6.65|6.78|6.68|6.79|6.69|6.75|6.65|138
1693325400000|2023-08-29 16:10:00|6.79|6.69|6.79|6.69|6.84|6.74|6.78|6.68|95
1693325700000|2023-08-29 16:15:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|165
1693326000000|2023-08-29 16:20:00|6.81|6.71|6.79|6.69|6.81|6.71|6.76|6.66|163
1693326300000|2023-08-29 16:25:00|6.8|6.7|6.81|6.71|6.85|6.75|6.79|6.69|104
1693326600000|2023-08-29 16:30:00|6.82|6.72|6.81|6.71|6.82|6.72|6.79|6.69|192
1693326900000|2023-08-29 16:35:00|6.8|6.7|6.77|6.67|6.81|6.71|6.76|6.66|160
1693327200000|2023-08-29 16:40:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|132
1693327500000|2023-08-29 16:45:00|6.76|6.66|6.74|6.64|6.76|6.66|6.72|6.62|195
1693327800000|2023-08-29 16:50:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|104
1693328100000|2023-08-29 16:55:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|87
1693328400000|2023-08-29 17:00:00|6.74|6.64|6.69|6.59|6.75|6.65|6.69|6.59|108
1693328700000|2023-08-29 17:05:00|6.7|6.6|6.71|6.61|6.72|6.62|6.69|6.59|74
1693329000000|2023-08-29 17:10:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|81
1693329300000|2023-08-29 17:15:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|20
1693329600000|2023-08-29 17:20:00|6.71|6.61|6.73|6.63|6.74|6.64|6.71|6.61|89
1693329900000|2023-08-29 17:25:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|98
1693330200000|2023-08-29 17:30:00|6.74|6.64|6.76|6.66|6.76|6.66|6.73|6.63|41
1693330500000|2023-08-29 17:35:00|6.77|6.67|6.75|6.65|6.77|6.67|6.74|6.64|21
1693330800000|2023-08-29 17:40:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|44
1693331100000|2023-08-29 17:45:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|47
1693331400000|2023-08-29 17:50:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|75
1693331700000|2023-08-29 17:55:00|6.72|6.62|6.73|6.63|6.74|6.64|6.71|6.61|42
1693332000000|2023-08-29 18:00:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|11
1693332300000|2023-08-29 18:05:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|8
1693332600000|2023-08-29 18:10:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|8
1693332900000|2023-08-29 18:15:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|8
1693333200000|2023-08-29 18:20:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|4
1693333500000|2023-08-29 18:25:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|6
1693333800000|2023-08-29 18:30:00|6.75|6.65|6.77|6.67|6.77|6.67|6.74|6.64|27
1693334100000|2023-08-29 18:35:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|52
1693334400000|2023-08-29 18:40:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|5
1693334700000|2023-08-29 18:45:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1693335000000|2023-08-29 18:50:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|4
1693335300000|2023-08-29 18:55:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|3
1693335600000|2023-08-29 19:00:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|32
1693335900000|2023-08-29 19:05:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|4
1693336200000|2023-08-29 19:10:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1693336800000|2023-08-29 19:20:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|9
1693337100000|2023-08-29 19:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1693337400000|2023-08-29 19:30:00|6.74|6.64|6.74|6.64|6.74|6.64|6.74|6.64|1
1693337700000|2023-08-29 19:35:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|3
1693338000000|2023-08-29 19:40:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|10
1693338300000|2023-08-29 19:45:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|5
1693338600000|2023-08-29 19:50:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1693338900000|2023-08-29 19:55:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|2
1693339200000|2023-08-29 20:00:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|26
1693339500000|2023-08-29 20:05:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|4
1693339800000|2023-08-29 20:10:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|4
1693340100000|2023-08-29 20:15:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|7
1693340400000|2023-08-29 20:20:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1693340700000|2023-08-29 20:25:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|2
1693341000000|2023-08-29 20:30:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|2
1693341300000|2023-08-29 20:35:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|30
1693341600000|2023-08-29 20:40:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|4
1693341900000|2023-08-29 20:45:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|6
1693342200000|2023-08-29 20:50:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|11
1693342500000|2023-08-29 20:55:00|6.71|6.61|6.71|6.61|6.73|6.63|6.7|6.6|27
1693342800000|2023-08-29 21:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1693343100000|2023-08-29 21:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|10
1693343700000|2023-08-29 21:15:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|2
1693344000000|2023-08-29 21:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|5
1693344300000|2023-08-29 21:25:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|2
1693344900000|2023-08-29 21:35:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|7
1693346400000|2023-08-29 22:00:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1693346700000|2023-08-29 22:05:00|6.74|6.64|6.74|6.64|6.74|6.64|6.74|6.64|1
1693347000000|2023-08-29 22:10:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|3
1693347300000|2023-08-29 22:15:00|6.76|6.66|6.74|6.64|6.76|6.66|6.73|6.63|5
1693347600000|2023-08-29 22:20:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|4
1693347900000|2023-08-29 22:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|7
1693348200000|2023-08-29 22:30:00|6.72|6.62|6.72|6.62|6.72|6.62|6.72|6.62|1
1693348500000|2023-08-29 22:35:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|6
1693348800000|2023-08-29 22:40:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1693349100000|2023-08-29 22:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|3
1693349400000|2023-08-29 22:50:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|7
1693349700000|2023-08-29 22:55:00|6.74|6.64|6.74|6.64|6.74|6.64|6.74|6.64|1
1693350000000|2023-08-29 23:00:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1693350300000|2023-08-29 23:05:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|3
1693350600000|2023-08-29 23:10:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|3
1693350900000|2023-08-29 23:15:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|5
1693351200000|2023-08-29 23:20:00|6.69|6.59|6.68|6.58|6.69|6.59|6.66|6.56|28
1693351500000|2023-08-29 23:25:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|4
1693351800000|2023-08-29 23:30:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|3
1693352100000|2023-08-29 23:35:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|20
1693352400000|2023-08-29 23:40:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|10
1693352700000|2023-08-29 23:45:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|9
1693353000000|2023-08-29 23:50:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|2
1693353300000|2023-08-29 23:55:00|6.69|6.59|6.69|6.59|6.69|6.59|6.69|6.59|1
1693353600000|2023-08-30 00:00:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|7
1693353900000|2023-08-30 00:05:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|14
1693354200000|2023-08-30 00:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|5
1693354500000|2023-08-30 00:15:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|10
1693354800000|2023-08-30 00:20:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|7
1693355100000|2023-08-30 00:25:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|2
1693355400000|2023-08-30 00:30:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|3
1693355700000|2023-08-30 00:35:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|11
1693356000000|2023-08-30 00:40:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|7
1693356300000|2023-08-30 00:45:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|3
1693356600000|2023-08-30 00:50:00|6.65|6.55|6.66|6.56|6.67|6.57|6.64|6.54|40
1693356900000|2023-08-30 00:55:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|5
1693357200000|2023-08-30 01:00:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|4
1693357500000|2023-08-30 01:05:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|8
1693357800000|2023-08-30 01:10:00|6.62|6.52|6.62|6.52|6.63|6.53|6.6|6.5|17
1693358100000|2023-08-30 01:15:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|18
1693358400000|2023-08-30 01:20:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1693358700000|2023-08-30 01:25:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|9
1693359000000|2023-08-30 01:30:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1693359300000|2023-08-30 01:35:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|2
1693359600000|2023-08-30 01:40:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|3
1693359900000|2023-08-30 01:45:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|5
1693360200000|2023-08-30 01:50:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1693360800000|2023-08-30 02:00:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|2
1693361100000|2023-08-30 02:05:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1693361400000|2023-08-30 02:10:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|10
1693361700000|2023-08-30 02:15:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|13
1693362300000|2023-08-30 02:25:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|5
1693362600000|2023-08-30 02:30:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|13
1693362900000|2023-08-30 02:35:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1693363200000|2023-08-30 02:40:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|5
1693363500000|2023-08-30 02:45:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1693363800000|2023-08-30 02:50:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1693364100000|2023-08-30 02:55:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|3
1693364400000|2023-08-30 03:00:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|3
1693365300000|2023-08-30 03:15:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|2
1693365600000|2023-08-30 03:20:00|6.6|6.5|6.58|6.48|6.6|6.5|6.57|6.47|27
1693365900000|2023-08-30 03:25:00|6.57|6.47|6.59|6.49|6.59|6.49|6.57|6.47|23
1693366200000|2023-08-30 03:30:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|17
1693366500000|2023-08-30 03:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|6
1693366800000|2023-08-30 03:40:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|6
1693367100000|2023-08-30 03:45:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1693368000000|2023-08-30 04:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|7
1693368300000|2023-08-30 04:05:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1693368600000|2023-08-30 04:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|4
1693368900000|2023-08-30 04:15:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1693369200000|2023-08-30 04:20:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1693369500000|2023-08-30 04:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1693369800000|2023-08-30 04:30:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1693370100000|2023-08-30 04:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1693370400000|2023-08-30 04:40:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1693370700000|2023-08-30 04:45:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1693371300000|2023-08-30 04:55:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|7
1693371600000|2023-08-30 05:00:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1693371900000|2023-08-30 05:05:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1693372200000|2023-08-30 05:10:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|2
1693372800000|2023-08-30 05:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|3
1693373100000|2023-08-30 05:25:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1693373700000|2023-08-30 05:35:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|2
1693374000000|2023-08-30 05:40:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|19
1693374300000|2023-08-30 05:45:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1693374600000|2023-08-30 05:50:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1693374900000|2023-08-30 05:55:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1693375200000|2023-08-30 06:00:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|2
1693375500000|2023-08-30 06:05:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|2
1693375800000|2023-08-30 06:10:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|3
1693376100000|2023-08-30 06:15:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1693376400000|2023-08-30 06:20:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1693376700000|2023-08-30 06:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1693377000000|2023-08-30 06:30:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1693377900000|2023-08-30 06:45:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1693378800000|2023-08-30 07:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1693379700000|2023-08-30 07:15:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1693380000000|2023-08-30 07:20:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|4
1693380300000|2023-08-30 07:25:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|2
1693380600000|2023-08-30 07:30:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1693380900000|2023-08-30 07:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|2
1693381200000|2023-08-30 07:40:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1693381500000|2023-08-30 07:45:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1693382700000|2023-08-30 08:05:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1693383000000|2023-08-30 08:10:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1693383300000|2023-08-30 08:15:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1693383600000|2023-08-30 08:20:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|32
1693383900000|2023-08-30 08:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|10
1693384200000|2023-08-30 08:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1693384500000|2023-08-30 08:35:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|6
1693384800000|2023-08-30 08:40:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|3
1693385100000|2023-08-30 08:45:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1693385400000|2023-08-30 08:50:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1693385700000|2023-08-30 08:55:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|2
1693386000000|2023-08-30 09:00:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|3
1693387200000|2023-08-30 09:20:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|15
1693387500000|2023-08-30 09:25:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|5
1693387800000|2023-08-30 09:30:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|5
1693388100000|2023-08-30 09:35:00|6.57|6.47|6.59|6.49|6.59|6.49|6.57|6.47|17
1693388400000|2023-08-30 09:40:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|15
1693388700000|2023-08-30 09:45:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1693389300000|2023-08-30 09:55:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|5
1693389600000|2023-08-30 10:00:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|2
1693389900000|2023-08-30 10:05:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|2
1693390200000|2023-08-30 10:10:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1693391100000|2023-08-30 10:25:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1693391400000|2023-08-30 10:30:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|3
1693391700000|2023-08-30 10:35:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1693392300000|2023-08-30 10:45:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1693392900000|2023-08-30 10:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1693393200000|2023-08-30 11:00:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1693393800000|2023-08-30 11:10:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1693394100000|2023-08-30 11:15:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1693394400000|2023-08-30 11:20:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1693394700000|2023-08-30 11:25:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|4
1693395300000|2023-08-30 11:35:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1693395600000|2023-08-30 11:40:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|2
1693395900000|2023-08-30 11:45:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1693396200000|2023-08-30 11:50:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|6
1693396500000|2023-08-30 11:55:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|12
1693396800000|2023-08-30 12:00:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|4
1693397100000|2023-08-30 12:05:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|7
1693397700000|2023-08-30 12:15:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|5
1693398000000|2023-08-30 12:20:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|5
1693398600000|2023-08-30 12:30:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|6
1693398900000|2023-08-30 12:35:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|14
1693399200000|2023-08-30 12:40:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|6
1693399500000|2023-08-30 12:45:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|2
1693399800000|2023-08-30 12:50:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|2
1693400100000|2023-08-30 12:55:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1693400400000|2023-08-30 13:00:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|4
1693400700000|2023-08-30 13:05:00|6.6|6.5|6.6|6.5|6.65|6.55|6.59|6.49|23
1693401000000|2023-08-30 13:10:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|17
1693401300000|2023-08-30 13:15:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|14
1693401900000|2023-08-30 13:25:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|11
1693402200000|2023-08-30 13:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|7
1693402500000|2023-08-30 13:35:00|6.6|6.5|6.6|6.5|6.61|6.51|6.55|6.45|71
1693402800000|2023-08-30 13:40:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|132
1693403100000|2023-08-30 13:45:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|54
1693403400000|2023-08-30 13:50:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|30
1693403700000|2023-08-30 13:55:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|12
1693404000000|2023-08-30 14:00:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|14
1693404300000|2023-08-30 14:05:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|5
1693404600000|2023-08-30 14:10:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|20
1693404900000|2023-08-30 14:15:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|10
1693405200000|2023-08-30 14:20:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|6
1693405500000|2023-08-30 14:25:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|29
1693405800000|2023-08-30 14:30:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|3
1693406100000|2023-08-30 14:35:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|18
1693406400000|2023-08-30 14:40:00|6.56|6.46|6.53|6.43|6.57|6.47|6.52|6.42|32
1693406700000|2023-08-30 14:45:00|6.54|6.44|6.55|6.45|6.55|6.45|6.52|6.42|32
1693407000000|2023-08-30 14:50:00|6.54|6.44|6.53|6.43|6.54|6.44|6.49|6.39|72
1693407300000|2023-08-30 14:55:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|26
1693407600000|2023-08-30 15:00:00|6.52|6.42|6.51|6.41|6.53|6.43|6.5|6.4|22
1693407900000|2023-08-30 15:05:00|6.5|6.4|6.52|6.42|6.53|6.43|6.5|6.4|31
1693408200000|2023-08-30 15:10:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|55
1693408500000|2023-08-30 15:15:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|13
1693408800000|2023-08-30 15:20:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|13
1693409100000|2023-08-30 15:25:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|17
1693409700000|2023-08-30 15:35:00|6.55|6.45|6.56|6.46|6.57|6.47|6.54|6.44|16
1693410000000|2023-08-30 15:40:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|2
1693410300000|2023-08-30 15:45:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|2
1693410900000|2023-08-30 15:55:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|4
1693411200000|2023-08-30 16:00:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|2
1693411500000|2023-08-30 16:05:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|5
1693411800000|2023-08-30 16:10:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|8
1693412100000|2023-08-30 16:15:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|10
1693412400000|2023-08-30 16:20:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|15
1693412700000|2023-08-30 16:25:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|13
1693413000000|2023-08-30 16:30:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|16
1693413300000|2023-08-30 16:35:00|6.56|6.46|6.54|6.44|6.56|6.46|6.54|6.44|9
1693413600000|2023-08-30 16:40:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|6
1693413900000|2023-08-30 16:45:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|15
1693414200000|2023-08-30 16:50:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|8
1693414500000|2023-08-30 16:55:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1693414800000|2023-08-30 17:00:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|2
1693415400000|2023-08-30 17:10:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|13
1693415700000|2023-08-30 17:15:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|8
1693416000000|2023-08-30 17:20:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1693416600000|2023-08-30 17:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1693416900000|2023-08-30 17:35:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|2
1693417200000|2023-08-30 17:40:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1693417500000|2023-08-30 17:45:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1693417800000|2023-08-30 17:50:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1693418400000|2023-08-30 18:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1693418700000|2023-08-30 18:05:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|3
1693419000000|2023-08-30 18:10:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1693419300000|2023-08-30 18:15:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|2
1693419900000|2023-08-30 18:25:00|6.57|6.47|6.57|6.47|6.57|6.47|6.57|6.47|1
1693420200000|2023-08-30 18:30:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1693420800000|2023-08-30 18:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|21
1693421100000|2023-08-30 18:45:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1693421400000|2023-08-30 18:50:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|5
1693421700000|2023-08-30 18:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1693422000000|2023-08-30 19:00:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|4
1693422300000|2023-08-30 19:05:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1693423200000|2023-08-30 19:20:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|8
1693423500000|2023-08-30 19:25:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|10
1693423800000|2023-08-30 19:30:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1693424100000|2023-08-30 19:35:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1693424400000|2023-08-30 19:40:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|12
1693424700000|2023-08-30 19:45:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|10
1693425300000|2023-08-30 19:55:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1693425900000|2023-08-30 20:05:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|3
1693426200000|2023-08-30 20:10:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|31
1693426500000|2023-08-30 20:15:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|6
1693427400000|2023-08-30 20:30:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|14
1693427700000|2023-08-30 20:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|12
1693428000000|2023-08-30 20:40:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1693429200000|2023-08-30 21:00:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|2
1693429500000|2023-08-30 21:05:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1693429800000|2023-08-30 21:10:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|6
1693430100000|2023-08-30 21:15:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|20
1693430400000|2023-08-30 21:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|9
1693430700000|2023-08-30 21:25:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1693431000000|2023-08-30 21:30:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|8
1693431300000|2023-08-30 21:35:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|5
1693431600000|2023-08-30 21:40:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|12
1693432200000|2023-08-30 21:50:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|5
1693432500000|2023-08-30 21:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|3
1693433100000|2023-08-30 22:05:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|2
1693433400000|2023-08-30 22:10:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1693433700000|2023-08-30 22:15:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1693435200000|2023-08-30 22:40:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1693435800000|2023-08-30 22:50:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|7
1693436100000|2023-08-30 22:55:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1693436400000|2023-08-30 23:00:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1693436700000|2023-08-30 23:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|9
1693437000000|2023-08-30 23:10:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1693437600000|2023-08-30 23:20:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1693437900000|2023-08-30 23:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|2
1693438200000|2023-08-30 23:30:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1693438800000|2023-08-30 23:40:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1693439400000|2023-08-30 23:50:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|2
1693440000000|2023-08-31 00:00:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|2
1693440300000|2023-08-31 00:05:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|8
1693440600000|2023-08-31 00:10:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|4
1693441200000|2023-08-31 00:20:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|4
1693441500000|2023-08-31 00:25:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|9
1693441800000|2023-08-31 00:30:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|5
1693442100000|2023-08-31 00:35:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|3
1693443000000|2023-08-31 00:50:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1693443300000|2023-08-31 00:55:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|4
1693444500000|2023-08-31 01:15:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1693444800000|2023-08-31 01:20:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|7
1693445100000|2023-08-31 01:25:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|14
1693445400000|2023-08-31 01:30:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1693446300000|2023-08-31 01:45:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1693446600000|2023-08-31 01:50:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|3
1693447200000|2023-08-31 02:00:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1693448100000|2023-08-31 02:15:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|10
1693448700000|2023-08-31 02:25:00|6.58|6.48|6.58|6.48|6.58|6.48|6.58|6.48|1
1693449000000|2023-08-31 02:30:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1693451100000|2023-08-31 03:05:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|2
1693451400000|2023-08-31 03:10:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1693452000000|2023-08-31 03:20:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1693452300000|2023-08-31 03:25:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1693452600000|2023-08-31 03:30:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|2
1693452900000|2023-08-31 03:35:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|11
1693453200000|2023-08-31 03:40:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1693455000000|2023-08-31 04:10:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1693455600000|2023-08-31 04:20:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1693456200000|2023-08-31 04:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1693456500000|2023-08-31 04:35:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|3
1693456800000|2023-08-31 04:40:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|4
1693458000000|2023-08-31 05:00:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|2
1693458900000|2023-08-31 05:15:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|2
1693459200000|2023-08-31 05:20:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1693459800000|2023-08-31 05:30:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1693460100000|2023-08-31 05:35:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|7
1693460400000|2023-08-31 05:40:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1693460700000|2023-08-31 05:45:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1693461000000|2023-08-31 05:50:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1693461300000|2023-08-31 05:55:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|2
1693461900000|2023-08-31 06:05:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|5
1693462200000|2023-08-31 06:10:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|4
1693462500000|2023-08-31 06:15:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1693462800000|2023-08-31 06:20:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1693463100000|2023-08-31 06:25:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1693463400000|2023-08-31 06:30:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1693464000000|2023-08-31 06:40:00|6.64|6.54|6.66|6.56|6.67|6.57|6.64|6.54|4
1693464300000|2023-08-31 06:45:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|3
1693464600000|2023-08-31 06:50:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|3
1693464900000|2023-08-31 06:55:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|2
1693465200000|2023-08-31 07:00:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|8
1693465500000|2023-08-31 07:05:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|15
1693465800000|2023-08-31 07:10:00|6.68|6.58|6.68|6.58|6.7|6.6|6.67|6.57|11
1693466100000|2023-08-31 07:15:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|30
1693466400000|2023-08-31 07:20:00|6.69|6.59|6.69|6.59|6.69|6.59|6.69|6.59|1
1693466700000|2023-08-31 07:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|5
1693467000000|2023-08-31 07:30:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|12
1693467300000|2023-08-31 07:35:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|2
1693467600000|2023-08-31 07:40:00|6.7|6.6|6.7|6.6|6.72|6.62|6.69|6.59|7
1693467900000|2023-08-31 07:45:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|2
1693468200000|2023-08-31 07:50:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|2
1693468500000|2023-08-31 07:55:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|3
1693468800000|2023-08-31 08:00:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|7
1693469100000|2023-08-31 08:05:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|3
1693469400000|2023-08-31 08:10:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|3
1693470000000|2023-08-31 08:20:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1693470300000|2023-08-31 08:25:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|9
1693470600000|2023-08-31 08:30:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|4
1693470900000|2023-08-31 08:35:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1693471200000|2023-08-31 08:40:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1693471800000|2023-08-31 08:50:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1693472400000|2023-08-31 09:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|2
1693472700000|2023-08-31 09:05:00|6.69|6.59|6.69|6.59|6.69|6.59|6.69|6.59|1
1693473000000|2023-08-31 09:10:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|21
1693473300000|2023-08-31 09:15:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|17
1693473600000|2023-08-31 09:20:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|2
1693473900000|2023-08-31 09:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|6
1693474200000|2023-08-31 09:30:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|5
1693474500000|2023-08-31 09:35:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|3
1693474800000|2023-08-31 09:40:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|2
1693475700000|2023-08-31 09:55:00|6.68|6.58|6.68|6.58|6.68|6.58|6.68|6.58|1
1693476600000|2023-08-31 10:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|3
1693477200000|2023-08-31 10:20:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|4
1693477500000|2023-08-31 10:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|3
1693478100000|2023-08-31 10:35:00|6.69|6.59|6.69|6.59|6.69|6.59|6.69|6.59|1
1693478400000|2023-08-31 10:40:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|2
1693478700000|2023-08-31 10:45:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|5
1693479300000|2023-08-31 10:55:00|6.69|6.59|6.69|6.59|6.69|6.59|6.69|6.59|1
1693479600000|2023-08-31 11:00:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1693480200000|2023-08-31 11:10:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|7
1693480500000|2023-08-31 11:15:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|13
1693480800000|2023-08-31 11:20:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|2
1693481100000|2023-08-31 11:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1693481400000|2023-08-31 11:30:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|5
1693481700000|2023-08-31 11:35:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|16
1693482000000|2023-08-31 11:40:00|6.72|6.62|6.74|6.64|6.75|6.65|6.72|6.62|21
1693482300000|2023-08-31 11:45:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|6
1693482600000|2023-08-31 11:50:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|10
1693482900000|2023-08-31 11:55:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|4
1693483200000|2023-08-31 12:00:00|6.73|6.63|6.7|6.6|6.73|6.63|6.67|6.57|25
1693483500000|2023-08-31 12:05:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|14
1693484100000|2023-08-31 12:15:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|3
1693484400000|2023-08-31 12:20:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|5
1693484700000|2023-08-31 12:25:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|4
1693485000000|2023-08-31 12:30:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|9
1693485300000|2023-08-31 12:35:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|3
1693485600000|2023-08-31 12:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1693485900000|2023-08-31 12:45:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|4
1693486200000|2023-08-31 12:50:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1693486500000|2023-08-31 12:55:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|5
1693486800000|2023-08-31 13:00:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|2
1693487100000|2023-08-31 13:05:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|6
1693487400000|2023-08-31 13:10:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|3
1693488000000|2023-08-31 13:20:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|4
1693488300000|2023-08-31 13:25:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|4
1693488600000|2023-08-31 13:30:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|6
1693488900000|2023-08-31 13:35:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1693489200000|2023-08-31 13:40:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|3
1693489500000|2023-08-31 13:45:00|6.69|6.59|6.67|6.57|6.69|6.59|6.66|6.56|11
1693489800000|2023-08-31 13:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|7
1693490100000|2023-08-31 13:55:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|9
1693490400000|2023-08-31 14:00:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|6
1693490700000|2023-08-31 14:05:00|6.66|6.56|6.64|6.54|6.66|6.56|6.63|6.53|17
1693491000000|2023-08-31 14:10:00|6.65|6.55|6.65|6.55|6.65|6.55|6.63|6.53|17
1693491300000|2023-08-31 14:15:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|7
1693491600000|2023-08-31 14:20:00|6.65|6.55|6.63|6.53|6.66|6.56|6.63|6.53|5
1693491900000|2023-08-31 14:25:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|4
1693492200000|2023-08-31 14:30:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|5
1693492500000|2023-08-31 14:35:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|4
1693492800000|2023-08-31 14:40:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1693493100000|2023-08-31 14:45:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|12
1693493400000|2023-08-31 14:50:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|3
1693493700000|2023-08-31 14:55:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|23
1693494000000|2023-08-31 15:00:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|31
1693494300000|2023-08-31 15:05:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|2
1693494600000|2023-08-31 15:10:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|6
1693494900000|2023-08-31 15:15:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|4
1693495200000|2023-08-31 15:20:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|24
1693495500000|2023-08-31 15:25:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|18
1693495800000|2023-08-31 15:30:00|6.63|6.53|6.61|6.51|6.63|6.53|6.6|6.5|19
1693496100000|2023-08-31 15:35:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|6
1693496400000|2023-08-31 15:40:00|6.6|6.5|6.56|6.46|6.61|6.51|6.54|6.44|87
1693496700000|2023-08-31 15:45:00|6.55|6.45|6.57|6.47|6.58|6.48|6.54|6.44|85
1693497000000|2023-08-31 15:50:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|38
1693497300000|2023-08-31 15:55:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|18
1693497600000|2023-08-31 16:00:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|15
1693497900000|2023-08-31 16:05:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|8
1693498200000|2023-08-31 16:10:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|6
1693498500000|2023-08-31 16:15:00|6.59|6.49|6.59|6.49|6.6|6.5|6.57|6.47|19
1693498800000|2023-08-31 16:20:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|23
1693499100000|2023-08-31 16:25:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|21
1693499400000|2023-08-31 16:30:00|6.58|6.48|6.57|6.47|6.58|6.48|6.55|6.45|82
1693499700000|2023-08-31 16:35:00|6.56|6.46|6.53|6.43|6.57|6.47|6.5|6.4|64
1693500000000|2023-08-31 16:40:00|6.54|6.44|6.52|6.42|6.54|6.44|6.52|6.42|53
1693500300000|2023-08-31 16:45:00|6.53|6.43|6.52|6.42|6.54|6.44|6.51|6.41|56
1693500600000|2023-08-31 16:50:00|6.51|6.41|6.49|6.39|6.52|6.42|6.49|6.39|35
1693500900000|2023-08-31 16:55:00|6.5|6.4|6.43|6.33|6.5|6.4|6.42|6.32|61
1693501200000|2023-08-31 17:00:00|6.44|6.34|6.43|6.33|6.44|6.34|6.34|6.24|112
1693501500000|2023-08-31 17:05:00|6.42|6.32|6.45|6.35|6.45|6.35|6.42|6.32|32
1693501800000|2023-08-31 17:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|49
1693502100000|2023-08-31 17:15:00|6.45|6.35|6.42|6.32|6.45|6.35|6.41|6.31|12
1693502400000|2023-08-31 17:20:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|49
1693502700000|2023-08-31 17:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|8
1693503000000|2023-08-31 17:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|13
1693503300000|2023-08-31 17:35:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1693503600000|2023-08-31 17:40:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|4
1693503900000|2023-08-31 17:45:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|17
1693504200000|2023-08-31 17:50:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|8
1693504500000|2023-08-31 17:55:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|2
1693504800000|2023-08-31 18:00:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1693505100000|2023-08-31 18:05:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1693505400000|2023-08-31 18:10:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|36
1693505700000|2023-08-31 18:15:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|14
1693506000000|2023-08-31 18:20:00|6.45|6.35|6.47|6.37|6.47|6.37|6.45|6.35|15
1693506300000|2023-08-31 18:25:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|4
1693506600000|2023-08-31 18:30:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|3
1693506900000|2023-08-31 18:35:00|6.45|6.35|6.46|6.36|6.47|6.37|6.45|6.35|4
1693507200000|2023-08-31 18:40:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|10
1693507500000|2023-08-31 18:45:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1693507800000|2023-08-31 18:50:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|13
1693508100000|2023-08-31 18:55:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|2
1693508400000|2023-08-31 19:00:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|2
1693508700000|2023-08-31 19:05:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1693509000000|2023-08-31 19:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.4|6.3|34
1693509300000|2023-08-31 19:15:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|27
1693509600000|2023-08-31 19:20:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|21
1693509900000|2023-08-31 19:25:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1693510200000|2023-08-31 19:30:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|6
1693511400000|2023-08-31 19:50:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1693511700000|2023-08-31 19:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1693512000000|2023-08-31 20:00:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|20
1693512300000|2023-08-31 20:05:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|8
1693512600000|2023-08-31 20:10:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1693512900000|2023-08-31 20:15:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|11
1693513200000|2023-08-31 20:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1693513800000|2023-08-31 20:30:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1693514100000|2023-08-31 20:35:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1693514400000|2023-08-31 20:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|7
1693514700000|2023-08-31 20:45:00|6.44|6.34|6.42|6.32|6.44|6.34|6.41|6.31|15
1693515000000|2023-08-31 20:50:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|33
1693515300000|2023-08-31 20:55:00|6.42|6.32|6.41|6.31|6.42|6.32|6.39|6.29|42
1693515600000|2023-08-31 21:00:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|9
1693515900000|2023-08-31 21:05:00|6.39|6.29|6.37|6.27|6.39|6.29|6.34|6.24|47
1693516200000|2023-08-31 21:10:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|48
1693516500000|2023-08-31 21:15:00|6.38|6.28|6.4|6.3|6.41|6.31|6.38|6.28|13
1693516800000|2023-08-31 21:20:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1693517100000|2023-08-31 21:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693517700000|2023-08-31 21:35:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|12
1693518300000|2023-08-31 21:45:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1693518600000|2023-08-31 21:50:00|6.37|6.27|6.38|6.28|6.39|6.29|6.37|6.27|8
1693518900000|2023-08-31 21:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|13
1693519200000|2023-08-31 22:00:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|8
1693519500000|2023-08-31 22:05:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|10
1693519800000|2023-08-31 22:10:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|5
1693520100000|2023-08-31 22:15:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|6
1693520400000|2023-08-31 22:20:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693520700000|2023-08-31 22:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|9
1693521300000|2023-08-31 22:35:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|4
1693521600000|2023-08-31 22:40:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693522200000|2023-08-31 22:50:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1693522500000|2023-08-31 22:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|10
1693522800000|2023-08-31 23:00:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693523100000|2023-08-31 23:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1693523700000|2023-08-31 23:15:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|17
1693524000000|2023-08-31 23:20:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|15
1693524300000|2023-08-31 23:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|52
1693524600000|2023-08-31 23:30:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|8
1693524900000|2023-08-31 23:35:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1693525200000|2023-08-31 23:40:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|7
1693525500000|2023-08-31 23:45:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|11
1693526400000|2023-09-01 00:00:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|4
1693526700000|2023-09-01 00:05:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|3
1693527000000|2023-09-01 00:10:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1693527300000|2023-09-01 00:15:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|16
1693527600000|2023-09-01 00:20:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|8
1693528200000|2023-09-01 00:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1693528500000|2023-09-01 00:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693529100000|2023-09-01 00:45:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1693529400000|2023-09-01 00:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693530000000|2023-09-01 01:00:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1693530300000|2023-09-01 01:05:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1693530600000|2023-09-01 01:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1693530900000|2023-09-01 01:15:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1693531200000|2023-09-01 01:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1693531500000|2023-09-01 01:25:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1693531800000|2023-09-01 01:30:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|3
1693532700000|2023-09-01 01:45:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|7
1693533000000|2023-09-01 01:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693533300000|2023-09-01 01:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693533600000|2023-09-01 02:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|5
1693533900000|2023-09-01 02:05:00|6.42|6.32|6.45|6.35|6.46|6.36|6.42|6.32|12
1693534200000|2023-09-01 02:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1693534500000|2023-09-01 02:15:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693535400000|2023-09-01 02:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1693535700000|2023-09-01 02:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693536000000|2023-09-01 02:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693536900000|2023-09-01 02:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1693537500000|2023-09-01 03:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693538700000|2023-09-01 03:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693539300000|2023-09-01 03:35:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693539600000|2023-09-01 03:40:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693540200000|2023-09-01 03:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693540800000|2023-09-01 04:00:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1693542300000|2023-09-01 04:25:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|7
1693542600000|2023-09-01 04:30:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693542900000|2023-09-01 04:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693543800000|2023-09-01 04:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693544400000|2023-09-01 05:00:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1693544700000|2023-09-01 05:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693545000000|2023-09-01 05:10:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693545300000|2023-09-01 05:15:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1693545600000|2023-09-01 05:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693545900000|2023-09-01 05:25:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693546200000|2023-09-01 05:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|4
1693546500000|2023-09-01 05:35:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693547100000|2023-09-01 05:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693548900000|2023-09-01 06:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693549500000|2023-09-01 06:25:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1693550100000|2023-09-01 06:35:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693550400000|2023-09-01 06:40:00|6.41|6.31|6.42|6.32|6.42|6.32|6.4|6.3|4
1693551000000|2023-09-01 06:50:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|12
1693551300000|2023-09-01 06:55:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693553700000|2023-09-01 07:35:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1693554300000|2023-09-01 07:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1693554600000|2023-09-01 07:50:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|6
1693554900000|2023-09-01 07:55:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|8
1693555200000|2023-09-01 08:00:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693555500000|2023-09-01 08:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1693555800000|2023-09-01 08:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693557300000|2023-09-01 08:35:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1693558200000|2023-09-01 08:50:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|6
1693558800000|2023-09-01 09:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693559100000|2023-09-01 09:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1693559400000|2023-09-01 09:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1693559700000|2023-09-01 09:15:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1693560300000|2023-09-01 09:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|6
1693560600000|2023-09-01 09:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1693561200000|2023-09-01 09:40:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693561500000|2023-09-01 09:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693562100000|2023-09-01 09:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1693562400000|2023-09-01 10:00:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1693562700000|2023-09-01 10:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693563000000|2023-09-01 10:10:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|4
1693563300000|2023-09-01 10:15:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1693563600000|2023-09-01 10:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693563900000|2023-09-01 10:25:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693564200000|2023-09-01 10:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1693564800000|2023-09-01 10:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693565400000|2023-09-01 10:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693566000000|2023-09-01 11:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|5
1693566300000|2023-09-01 11:05:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693566900000|2023-09-01 11:15:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1693567200000|2023-09-01 11:20:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1693567500000|2023-09-01 11:25:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1693567800000|2023-09-01 11:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1693568400000|2023-09-01 11:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693568700000|2023-09-01 11:45:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1693570500000|2023-09-01 12:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693570800000|2023-09-01 12:20:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1693571100000|2023-09-01 12:25:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1693571400000|2023-09-01 12:30:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|6
1693571700000|2023-09-01 12:35:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1693572000000|2023-09-01 12:40:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1693572300000|2023-09-01 12:45:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|9
1693573800000|2023-09-01 13:10:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1693574400000|2023-09-01 13:20:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|5
1693575000000|2023-09-01 13:30:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|4
1693575300000|2023-09-01 13:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693575600000|2023-09-01 13:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|12
1693575900000|2023-09-01 13:45:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|17
1693576200000|2023-09-01 13:50:00|6.41|6.31|6.4|6.3|6.42|6.32|6.4|6.3|22
1693576500000|2023-09-01 13:55:00|6.41|6.31|6.44|6.34|6.44|6.34|6.4|6.3|24
1693576800000|2023-09-01 14:00:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|25
1693577100000|2023-09-01 14:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.42|6.32|5
1693577400000|2023-09-01 14:10:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|28
1693577700000|2023-09-01 14:15:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1693578300000|2023-09-01 14:25:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1693578600000|2023-09-01 14:30:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|16
1693578900000|2023-09-01 14:35:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1693579200000|2023-09-01 14:40:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1693579500000|2023-09-01 14:45:00|6.39|6.29|6.38|6.28|6.4|6.3|6.35|6.25|22
1693579800000|2023-09-01 14:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|12
1693580100000|2023-09-01 14:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.37|6.27|7
1693580400000|2023-09-01 15:00:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|8
1693580700000|2023-09-01 15:05:00|6.36|6.26|6.4|6.3|6.4|6.3|6.36|6.26|7
1693581000000|2023-09-01 15:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|10
1693581300000|2023-09-01 15:15:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1693581600000|2023-09-01 15:20:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|3
1693581900000|2023-09-01 15:25:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|13
1693582200000|2023-09-01 15:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1693582500000|2023-09-01 15:35:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1693582800000|2023-09-01 15:40:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1693583100000|2023-09-01 15:45:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|15
1693583700000|2023-09-01 15:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693584000000|2023-09-01 16:00:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1693584300000|2023-09-01 16:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|7
1693584600000|2023-09-01 16:10:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|3
1693584900000|2023-09-01 16:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693585200000|2023-09-01 16:20:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|14
1693585500000|2023-09-01 16:25:00|6.4|6.3|6.41|6.31|6.42|6.32|6.39|6.29|8
1693585800000|2023-09-01 16:30:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|6
1693586100000|2023-09-01 16:35:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693586400000|2023-09-01 16:40:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693586700000|2023-09-01 16:45:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|26
1693587000000|2023-09-01 16:50:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|21
1693587300000|2023-09-01 16:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|21
1693587600000|2023-09-01 17:00:00|6.38|6.28|6.36|6.26|6.38|6.28|6.35|6.25|27
1693587900000|2023-09-01 17:05:00|6.37|6.27|6.37|6.27|6.38|6.28|6.35|6.25|25
1693588200000|2023-09-01 17:10:00|6.36|6.26|6.29|6.19|6.36|6.26|6.29|6.19|42
1693588500000|2023-09-01 17:15:00|6.3|6.2|6.33|6.23|6.33|6.23|6.29|6.19|54
1693588800000|2023-09-01 17:20:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|14
1693589100000|2023-09-01 17:25:00|6.34|6.24|6.3|6.2|6.34|6.24|6.29|6.19|51
1693589400000|2023-09-01 17:30:00|6.29|6.19|6.32|6.22|6.33|6.23|6.29|6.19|18
1693589700000|2023-09-01 17:35:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|38
1693590000000|2023-09-01 17:40:00|6.33|6.23|6.33|6.23|6.33|6.23|6.31|6.21|9
1693590300000|2023-09-01 17:45:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|10
1693590600000|2023-09-01 17:50:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|18
1693590900000|2023-09-01 17:55:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|15
1693591200000|2023-09-01 18:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|11
1693591500000|2023-09-01 18:05:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693591800000|2023-09-01 18:10:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1693592400000|2023-09-01 18:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1693592700000|2023-09-01 18:25:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|9
1693593000000|2023-09-01 18:30:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|9
1693593300000|2023-09-01 18:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693593600000|2023-09-01 18:40:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|6
1693593900000|2023-09-01 18:45:00|6.37|6.27|6.39|6.29|6.4|6.3|6.37|6.27|15
1693594200000|2023-09-01 18:50:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|15
1693594500000|2023-09-01 18:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|7
1693595100000|2023-09-01 19:05:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|6
1693595400000|2023-09-01 19:10:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|11
1693596000000|2023-09-01 19:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|30
1693596300000|2023-09-01 19:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1693596600000|2023-09-01 19:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693596900000|2023-09-01 19:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1693597200000|2023-09-01 19:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693597500000|2023-09-01 19:45:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693597800000|2023-09-01 19:50:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1693598100000|2023-09-01 19:55:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693598400000|2023-09-01 20:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1693598700000|2023-09-01 20:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|7
1693599000000|2023-09-01 20:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693599300000|2023-09-01 20:15:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|7
1693599600000|2023-09-01 20:20:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|30
1693599900000|2023-09-01 20:25:00|6.4|6.3|6.41|6.31|6.42|6.32|6.4|6.3|4
1693600200000|2023-09-01 20:30:00|6.42|6.32|6.44|6.34|6.45|6.35|6.42|6.32|27
1693600500000|2023-09-01 20:35:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|15
1693600800000|2023-09-01 20:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|8
1693601400000|2023-09-01 20:50:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|9
1693601700000|2023-09-01 20:55:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1693638000000|2023-09-02 07:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1693638300000|2023-09-02 07:05:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|6
1693638600000|2023-09-02 07:10:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1693638900000|2023-09-02 07:15:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693639200000|2023-09-02 07:20:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1693639500000|2023-09-02 07:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693639800000|2023-09-02 07:30:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|5
1693640400000|2023-09-02 07:40:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693641600000|2023-09-02 08:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693641900000|2023-09-02 08:05:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693642200000|2023-09-02 08:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1693642500000|2023-09-02 08:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1693642800000|2023-09-02 08:20:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|8
1693643100000|2023-09-02 08:25:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|18
1693643400000|2023-09-02 08:30:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1693643700000|2023-09-02 08:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|8
1693644000000|2023-09-02 08:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1693644300000|2023-09-02 08:45:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|5
1693644900000|2023-09-02 08:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|13
1693645200000|2023-09-02 09:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|8
1693645500000|2023-09-02 09:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1693645800000|2023-09-02 09:10:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1693646400000|2023-09-02 09:20:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693647000000|2023-09-02 09:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1693647300000|2023-09-02 09:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|10
1693647900000|2023-09-02 09:45:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1693648200000|2023-09-02 09:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693648500000|2023-09-02 09:55:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1693648800000|2023-09-02 10:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|6
1693649100000|2023-09-02 10:05:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693649400000|2023-09-02 10:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693649700000|2023-09-02 10:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|5
1693650600000|2023-09-02 10:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|12
1693650900000|2023-09-02 10:35:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1693651200000|2023-09-02 10:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693651500000|2023-09-02 10:45:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1693651800000|2023-09-02 10:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|6
1693652100000|2023-09-02 10:55:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1693652400000|2023-09-02 11:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693654500000|2023-09-02 11:35:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1693654800000|2023-09-02 11:40:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1693655400000|2023-09-02 11:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1693655700000|2023-09-02 11:55:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1693656000000|2023-09-02 12:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1693656300000|2023-09-02 12:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1693658100000|2023-09-02 12:35:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693658700000|2023-09-02 12:45:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1693659300000|2023-09-02 12:55:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1693659900000|2023-09-02 13:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693660200000|2023-09-02 13:10:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1693660500000|2023-09-02 13:15:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|16
1693660800000|2023-09-02 13:20:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693661100000|2023-09-02 13:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1693661400000|2023-09-02 13:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1693661700000|2023-09-02 13:35:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693662000000|2023-09-02 13:40:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1693662600000|2023-09-02 13:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|20
1693662900000|2023-09-02 13:55:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1693663200000|2023-09-02 14:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693663800000|2023-09-02 14:10:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1693664100000|2023-09-02 14:15:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|5
1693664400000|2023-09-02 14:20:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1693664700000|2023-09-02 14:25:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|22
1693665000000|2023-09-02 14:30:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|11
1693665300000|2023-09-02 14:35:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693665600000|2023-09-02 14:40:00|6.41|6.31|6.48|6.38|6.54|6.44|6.4|6.3|38
1693665900000|2023-09-02 14:45:00|6.47|6.37|6.5|6.4|6.54|6.44|6.47|6.37|67
1693666200000|2023-09-02 14:50:00|6.49|6.39|6.45|6.35|6.5|6.4|6.44|6.34|35
1693666500000|2023-09-02 14:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|7
1693666800000|2023-09-02 15:00:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|13
1693667100000|2023-09-02 15:05:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|12
1693667400000|2023-09-02 15:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|11
1693667700000|2023-09-02 15:15:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|8
1693668000000|2023-09-02 15:20:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|7
1693668300000|2023-09-02 15:25:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1693668600000|2023-09-02 15:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693668900000|2023-09-02 15:35:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|4
1693669200000|2023-09-02 15:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1693669500000|2023-09-02 15:45:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|7
1693669800000|2023-09-02 15:50:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1693670100000|2023-09-02 15:55:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1693670400000|2023-09-02 16:00:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|5
1693670700000|2023-09-02 16:05:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1693671300000|2023-09-02 16:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1693671600000|2023-09-02 16:20:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693671900000|2023-09-02 16:25:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|5
1693672500000|2023-09-02 16:35:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|12
1693673100000|2023-09-02 16:45:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1693673400000|2023-09-02 16:50:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|12
1693673700000|2023-09-02 16:55:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|7
1693674000000|2023-09-02 17:00:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|7
1693674300000|2023-09-02 17:05:00|6.41|6.31|6.4|6.3|6.42|6.32|6.4|6.3|8
1693674600000|2023-09-02 17:10:00|6.41|6.31|6.42|6.32|6.42|6.32|6.4|6.3|18
1693674900000|2023-09-02 17:15:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|4
1693675200000|2023-09-02 17:20:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1693675500000|2023-09-02 17:25:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1693675800000|2023-09-02 17:30:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1693676100000|2023-09-02 17:35:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693676400000|2023-09-02 17:40:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|5
1693676700000|2023-09-02 17:45:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1693677000000|2023-09-02 17:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|12
1693677300000|2023-09-02 17:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|6
1693677600000|2023-09-02 18:00:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1693677900000|2023-09-02 18:05:00|6.36|6.26|6.35|6.25|6.37|6.27|6.33|6.23|24
1693678200000|2023-09-02 18:10:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|11
1693678500000|2023-09-02 18:15:00|6.35|6.25|6.33|6.23|6.36|6.26|6.32|6.22|31
1693678800000|2023-09-02 18:20:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|8
1693679100000|2023-09-02 18:25:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1693679400000|2023-09-02 18:30:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|5
1693679700000|2023-09-02 18:35:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693680000000|2023-09-02 18:40:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|9
1693680300000|2023-09-02 18:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1693680600000|2023-09-02 18:50:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|7
1693681200000|2023-09-02 19:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1693681800000|2023-09-02 19:10:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|6
1693682100000|2023-09-02 19:15:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693682400000|2023-09-02 19:20:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693682700000|2023-09-02 19:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693683300000|2023-09-02 19:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|9
1693683600000|2023-09-02 19:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1693683900000|2023-09-02 19:45:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1693684500000|2023-09-02 19:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693685400000|2023-09-02 20:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693685700000|2023-09-02 20:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693686000000|2023-09-02 20:20:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1693686600000|2023-09-02 20:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693686900000|2023-09-02 20:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693687800000|2023-09-02 20:50:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1693689300000|2023-09-02 21:15:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693689600000|2023-09-02 21:20:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1693689900000|2023-09-02 21:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693690200000|2023-09-02 21:30:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693690500000|2023-09-02 21:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693691400000|2023-09-02 21:50:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1693691700000|2023-09-02 21:55:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|18
1693692300000|2023-09-02 22:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693692600000|2023-09-02 22:10:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1693692900000|2023-09-02 22:15:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1693694400000|2023-09-02 22:40:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1693694700000|2023-09-02 22:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693695600000|2023-09-02 23:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693696800000|2023-09-02 23:20:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1693697100000|2023-09-02 23:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693698000000|2023-09-02 23:40:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1693698300000|2023-09-02 23:45:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1693698600000|2023-09-02 23:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693698900000|2023-09-02 23:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693699200000|2023-09-03 00:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|6
1693700400000|2023-09-03 00:20:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1693700700000|2023-09-03 00:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|8
1693701000000|2023-09-03 00:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693702200000|2023-09-03 00:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693702500000|2023-09-03 00:55:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|14
1693702800000|2023-09-03 01:00:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1693703100000|2023-09-03 01:05:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|3
1693703400000|2023-09-03 01:10:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1693703700000|2023-09-03 01:15:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693704600000|2023-09-03 01:30:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|5
1693704900000|2023-09-03 01:35:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1693705200000|2023-09-03 01:40:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1693705500000|2023-09-03 01:45:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693706100000|2023-09-03 01:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693707000000|2023-09-03 02:10:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1693707300000|2023-09-03 02:15:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693710000000|2023-09-03 03:00:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1693710900000|2023-09-03 03:15:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693711800000|2023-09-03 03:30:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693712100000|2023-09-03 03:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693712400000|2023-09-03 03:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|5
1693713000000|2023-09-03 03:50:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1693713300000|2023-09-03 03:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1693713600000|2023-09-03 04:00:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1693713900000|2023-09-03 04:05:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1693714800000|2023-09-03 04:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693715100000|2023-09-03 04:25:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|5
1693715700000|2023-09-03 04:35:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693716000000|2023-09-03 04:40:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1693716300000|2023-09-03 04:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693716600000|2023-09-03 04:50:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1693716900000|2023-09-03 04:55:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1693717800000|2023-09-03 05:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1693718100000|2023-09-03 05:15:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1693718700000|2023-09-03 05:25:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1693719000000|2023-09-03 05:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693719300000|2023-09-03 05:35:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1693719600000|2023-09-03 05:40:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1693719900000|2023-09-03 05:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1693720200000|2023-09-03 05:50:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|4
1693720500000|2023-09-03 05:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1693720800000|2023-09-03 06:00:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1693721100000|2023-09-03 06:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1693722300000|2023-09-03 06:25:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693722900000|2023-09-03 06:35:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1693723200000|2023-09-03 06:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1693723500000|2023-09-03 06:45:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|5
1693723800000|2023-09-03 06:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|5
1693724100000|2023-09-03 06:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|4
1693724400000|2023-09-03 07:00:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693725600000|2023-09-03 07:20:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1693727100000|2023-09-03 07:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|6
1693727400000|2023-09-03 07:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1693728300000|2023-09-03 08:05:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|5
1693728600000|2023-09-03 08:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693728900000|2023-09-03 08:15:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1693729200000|2023-09-03 08:20:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693729500000|2023-09-03 08:25:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693730400000|2023-09-03 08:40:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693731300000|2023-09-03 08:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|12
1693731600000|2023-09-03 09:00:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693731900000|2023-09-03 09:05:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693732800000|2023-09-03 09:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693733100000|2023-09-03 09:25:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693733400000|2023-09-03 09:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693734900000|2023-09-03 09:55:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|11
1693735200000|2023-09-03 10:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1693736100000|2023-09-03 10:15:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|10
1693737300000|2023-09-03 10:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1693738500000|2023-09-03 10:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693739100000|2023-09-03 11:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1693739400000|2023-09-03 11:10:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1693739700000|2023-09-03 11:15:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1693741200000|2023-09-03 11:40:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1693741500000|2023-09-03 11:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1693741800000|2023-09-03 11:50:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693742700000|2023-09-03 12:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1693743000000|2023-09-03 12:10:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|10
1693743300000|2023-09-03 12:15:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693743600000|2023-09-03 12:20:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|6
1693743900000|2023-09-03 12:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1693744200000|2023-09-03 12:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|10
1693744500000|2023-09-03 12:35:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|8
1693744800000|2023-09-03 12:40:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|7
1693745100000|2023-09-03 12:45:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1693745400000|2023-09-03 12:50:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|6
1693745700000|2023-09-03 12:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1693746000000|2023-09-03 13:00:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|29
1693746300000|2023-09-03 13:05:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|10
1693746600000|2023-09-03 13:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.35|6.25|23
1693746900000|2023-09-03 13:15:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1693747200000|2023-09-03 13:20:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1693747500000|2023-09-03 13:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|13
1693747800000|2023-09-03 13:30:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693748100000|2023-09-03 13:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|7
1693748400000|2023-09-03 13:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693749300000|2023-09-03 13:55:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1693749600000|2023-09-03 14:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|21
1693750500000|2023-09-03 14:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693751100000|2023-09-03 14:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|9
1693751400000|2023-09-03 14:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1693751700000|2023-09-03 14:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1693752000000|2023-09-03 14:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693752300000|2023-09-03 14:45:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1693753200000|2023-09-03 15:00:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693753800000|2023-09-03 15:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693754100000|2023-09-03 15:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1693754700000|2023-09-03 15:25:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693755000000|2023-09-03 15:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693755600000|2023-09-03 15:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693755900000|2023-09-03 15:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1693756200000|2023-09-03 15:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1693756800000|2023-09-03 16:00:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|6
1693757100000|2023-09-03 16:05:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|16
1693757700000|2023-09-03 16:15:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693758000000|2023-09-03 16:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693758600000|2023-09-03 16:30:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1693758900000|2023-09-03 16:35:00|6.37|6.27|6.36|6.26|6.38|6.28|6.35|6.25|12
1693759200000|2023-09-03 16:40:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|22
1693759500000|2023-09-03 16:45:00|6.35|6.25|6.34|6.24|6.36|6.26|6.33|6.23|8
1693759800000|2023-09-03 16:50:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|23
1693760100000|2023-09-03 16:55:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|8
1693760400000|2023-09-03 17:00:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|19
1693761000000|2023-09-03 17:10:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|5
1693761300000|2023-09-03 17:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1693761600000|2023-09-03 17:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|7
1693761900000|2023-09-03 17:25:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1693762200000|2023-09-03 17:30:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|17
1693762500000|2023-09-03 17:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1693762800000|2023-09-03 17:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1693763100000|2023-09-03 17:45:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|6
1693763400000|2023-09-03 17:50:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|7
1693763700000|2023-09-03 17:55:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1693764600000|2023-09-03 18:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693764900000|2023-09-03 18:15:00|6.36|6.26|6.39|6.29|6.39|6.29|6.36|6.26|6
1693765200000|2023-09-03 18:20:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|6
1693765500000|2023-09-03 18:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693765800000|2023-09-03 18:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|9
1693766100000|2023-09-03 18:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|6
1693766700000|2023-09-03 18:45:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1693767000000|2023-09-03 18:50:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1693767600000|2023-09-03 19:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693768500000|2023-09-03 19:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693768800000|2023-09-03 19:20:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1693769100000|2023-09-03 19:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693769400000|2023-09-03 19:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1693769700000|2023-09-03 19:35:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1693770000000|2023-09-03 19:40:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1693770300000|2023-09-03 19:45:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693770600000|2023-09-03 19:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693770900000|2023-09-03 19:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|9
1693771200000|2023-09-03 20:00:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1693771500000|2023-09-03 20:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|9
1693771800000|2023-09-03 20:10:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693772100000|2023-09-03 20:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1693772400000|2023-09-03 20:20:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1693773300000|2023-09-03 20:35:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1693773600000|2023-09-03 20:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693773900000|2023-09-03 20:45:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693774200000|2023-09-03 20:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|10
1693774500000|2023-09-03 20:55:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1693775700000|2023-09-03 21:15:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693776000000|2023-09-03 21:20:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1693776600000|2023-09-03 21:30:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1693776900000|2023-09-03 21:35:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1693777200000|2023-09-03 21:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693778100000|2023-09-03 21:55:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693778400000|2023-09-03 22:00:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693779300000|2023-09-03 22:15:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1693779900000|2023-09-03 22:25:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1693780200000|2023-09-03 22:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1693780800000|2023-09-03 22:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693781100000|2023-09-03 22:45:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693781400000|2023-09-03 22:50:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693782000000|2023-09-03 23:00:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1693782300000|2023-09-03 23:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693782600000|2023-09-03 23:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693783800000|2023-09-03 23:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693784100000|2023-09-03 23:35:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1693784700000|2023-09-03 23:45:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|9
1693785000000|2023-09-03 23:50:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693785600000|2023-09-04 00:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693785900000|2023-09-04 00:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693786200000|2023-09-04 00:10:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693786500000|2023-09-04 00:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1693786800000|2023-09-04 00:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693787700000|2023-09-04 00:35:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693788000000|2023-09-04 00:40:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693788300000|2023-09-04 00:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1693788600000|2023-09-04 00:50:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693788900000|2023-09-04 00:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693789200000|2023-09-04 01:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693790100000|2023-09-04 01:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693790400000|2023-09-04 01:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693790700000|2023-09-04 01:25:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693791000000|2023-09-04 01:30:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|10
1693791600000|2023-09-04 01:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693791900000|2023-09-04 01:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1693792200000|2023-09-04 01:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693794600000|2023-09-04 02:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1693794900000|2023-09-04 02:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693795800000|2023-09-04 02:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|15
1693796100000|2023-09-04 02:55:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1693796400000|2023-09-04 03:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|10
1693796700000|2023-09-04 03:05:00|6.41|6.31|6.42|6.32|6.42|6.32|6.4|6.3|4
1693797000000|2023-09-04 03:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1693797300000|2023-09-04 03:15:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|3
1693797600000|2023-09-04 03:20:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|5
1693797900000|2023-09-04 03:25:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1693798200000|2023-09-04 03:30:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1693798500000|2023-09-04 03:35:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693798800000|2023-09-04 03:40:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1693799400000|2023-09-04 03:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693799700000|2023-09-04 03:55:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1693800000000|2023-09-04 04:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1693800300000|2023-09-04 04:05:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|5
1693800600000|2023-09-04 04:10:00|6.4|6.3|6.4|6.3|6.41|6.31|6.38|6.28|7
1693802100000|2023-09-04 04:35:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1693802400000|2023-09-04 04:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693802700000|2023-09-04 04:45:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|10
1693803000000|2023-09-04 04:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1693803300000|2023-09-04 04:55:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1693803600000|2023-09-04 05:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1693804200000|2023-09-04 05:10:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693804800000|2023-09-04 05:20:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693805100000|2023-09-04 05:25:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|20
1693805400000|2023-09-04 05:30:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1693806300000|2023-09-04 05:45:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693806600000|2023-09-04 05:50:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|4
1693807200000|2023-09-04 06:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693807500000|2023-09-04 06:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693807800000|2023-09-04 06:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1693808400000|2023-09-04 06:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693809000000|2023-09-04 06:30:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1693809300000|2023-09-04 06:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693809600000|2023-09-04 06:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1693809900000|2023-09-04 06:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1693811100000|2023-09-04 07:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693811700000|2023-09-04 07:15:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|14
1693812300000|2023-09-04 07:25:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693812900000|2023-09-04 07:35:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|11
1693813500000|2023-09-04 07:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1693814100000|2023-09-04 07:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693814400000|2023-09-04 08:00:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1693814700000|2023-09-04 08:05:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1693815300000|2023-09-04 08:15:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|16
1693816500000|2023-09-04 08:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693816800000|2023-09-04 08:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693817700000|2023-09-04 08:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693818300000|2023-09-04 09:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1693818600000|2023-09-04 09:10:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1693818900000|2023-09-04 09:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693819200000|2023-09-04 09:20:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1693819500000|2023-09-04 09:25:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1693820400000|2023-09-04 09:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1693823100000|2023-09-04 10:25:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1693823400000|2023-09-04 10:30:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1693823700000|2023-09-04 10:35:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|7
1693824000000|2023-09-04 10:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1693824600000|2023-09-04 10:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693825200000|2023-09-04 11:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1693826100000|2023-09-04 11:15:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|6
1693826400000|2023-09-04 11:20:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693826700000|2023-09-04 11:25:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1693827000000|2023-09-04 11:30:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693827600000|2023-09-04 11:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1693827900000|2023-09-04 11:45:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693828200000|2023-09-04 11:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1693828800000|2023-09-04 12:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|10
1693829100000|2023-09-04 12:05:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1693829400000|2023-09-04 12:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693829700000|2023-09-04 12:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693830000000|2023-09-04 12:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1693830300000|2023-09-04 12:25:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693830900000|2023-09-04 12:35:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693831200000|2023-09-04 12:40:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1693831500000|2023-09-04 12:45:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1693831800000|2023-09-04 12:50:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1693832100000|2023-09-04 12:55:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1693832400000|2023-09-04 13:00:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|5
1693832700000|2023-09-04 13:05:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|6
1693833000000|2023-09-04 13:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693833300000|2023-09-04 13:15:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1693833600000|2023-09-04 13:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1693833900000|2023-09-04 13:25:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693834200000|2023-09-04 13:30:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1693834500000|2023-09-04 13:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693834800000|2023-09-04 13:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1693835100000|2023-09-04 13:45:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1693835400000|2023-09-04 13:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693835700000|2023-09-04 13:55:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693836000000|2023-09-04 14:00:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693836300000|2023-09-04 14:05:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1693836600000|2023-09-04 14:10:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|22
1693836900000|2023-09-04 14:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1693837500000|2023-09-04 14:25:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693837800000|2023-09-04 14:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693838400000|2023-09-04 14:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693838700000|2023-09-04 14:45:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1693839000000|2023-09-04 14:50:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|4
1693839300000|2023-09-04 14:55:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|6
1693839600000|2023-09-04 15:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1693839900000|2023-09-04 15:05:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|20
1693840200000|2023-09-04 15:10:00|6.34|6.24|6.33|6.23|6.34|6.24|6.31|6.21|18
1693840500000|2023-09-04 15:15:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|9
1693840800000|2023-09-04 15:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1693841100000|2023-09-04 15:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|10
1693841400000|2023-09-04 15:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693841700000|2023-09-04 15:35:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|10
1693842000000|2023-09-04 15:40:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|9
1693842300000|2023-09-04 15:45:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|6
1693842600000|2023-09-04 15:50:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|7
1693842900000|2023-09-04 15:55:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|20
1693843200000|2023-09-04 16:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1693843500000|2023-09-04 16:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1693843800000|2023-09-04 16:10:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1693844100000|2023-09-04 16:15:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1693844400000|2023-09-04 16:20:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|4
1693844700000|2023-09-04 16:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693845300000|2023-09-04 16:35:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1693847100000|2023-09-04 17:05:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1693847400000|2023-09-04 17:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693847700000|2023-09-04 17:15:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|7
1693848000000|2023-09-04 17:20:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|28
1693848300000|2023-09-04 17:25:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|4
1693848900000|2023-09-04 17:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1693849200000|2023-09-04 17:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693849500000|2023-09-04 17:45:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693850400000|2023-09-04 18:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693850700000|2023-09-04 18:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693851900000|2023-09-04 18:25:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693852200000|2023-09-04 18:30:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|7
1693852800000|2023-09-04 18:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|5
1693853100000|2023-09-04 18:45:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|3
1693853400000|2023-09-04 18:50:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693853700000|2023-09-04 18:55:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693854000000|2023-09-04 19:00:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693854600000|2023-09-04 19:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|8
1693854900000|2023-09-04 19:15:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1693855200000|2023-09-04 19:20:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693855800000|2023-09-04 19:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1693856400000|2023-09-04 19:40:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1693856700000|2023-09-04 19:45:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|13
1693859100000|2023-09-04 20:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693859400000|2023-09-04 20:30:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693860000000|2023-09-04 20:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693860300000|2023-09-04 20:45:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1693860600000|2023-09-04 20:50:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1693860900000|2023-09-04 20:55:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1693861200000|2023-09-04 21:00:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1693861500000|2023-09-04 21:05:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1693861800000|2023-09-04 21:10:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|11
1693862100000|2023-09-04 21:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.31|6.21|9
1693862400000|2023-09-04 21:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1693863000000|2023-09-04 21:30:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1693863300000|2023-09-04 21:35:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1693863600000|2023-09-04 21:40:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1693863900000|2023-09-04 21:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693864200000|2023-09-04 21:50:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|4
1693864500000|2023-09-04 21:55:00|6.32|6.22|6.28|6.18|6.33|6.23|6.27|6.17|23
1693864800000|2023-09-04 22:00:00|6.29|6.19|6.3|6.2|6.3|6.2|6.27|6.17|14
1693865100000|2023-09-04 22:05:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1693865400000|2023-09-04 22:10:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1693865700000|2023-09-04 22:15:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|5
1693866000000|2023-09-04 22:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1693866300000|2023-09-04 22:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1693866900000|2023-09-04 22:35:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1693867200000|2023-09-04 22:40:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1693867500000|2023-09-04 22:45:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1693868100000|2023-09-04 22:55:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1693869300000|2023-09-04 23:15:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|9
1693869600000|2023-09-04 23:20:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693869900000|2023-09-04 23:25:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1693870500000|2023-09-04 23:35:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|8
1693870800000|2023-09-04 23:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693871400000|2023-09-04 23:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|13
1693872000000|2023-09-05 00:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1693872300000|2023-09-05 00:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1693872600000|2023-09-05 00:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693873200000|2023-09-05 00:20:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1693873500000|2023-09-05 00:25:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1693873800000|2023-09-05 00:30:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1693874100000|2023-09-05 00:35:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1693874700000|2023-09-05 00:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1693875600000|2023-09-05 01:00:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693875900000|2023-09-05 01:05:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1693876200000|2023-09-05 01:10:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|6
1693876500000|2023-09-05 01:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|14
1693876800000|2023-09-05 01:20:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|6
1693877100000|2023-09-05 01:25:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|3
1693877400000|2023-09-05 01:30:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1693877700000|2023-09-05 01:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693878000000|2023-09-05 01:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|9
1693878300000|2023-09-05 01:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1693878600000|2023-09-05 01:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1693878900000|2023-09-05 01:55:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1693879200000|2023-09-05 02:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1693879800000|2023-09-05 02:10:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|3
1693880100000|2023-09-05 02:15:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1693880700000|2023-09-05 02:25:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|19
1693881000000|2023-09-05 02:30:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|9
1693881300000|2023-09-05 02:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693881600000|2023-09-05 02:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.38|6.28|5
1693881900000|2023-09-05 02:45:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1693882200000|2023-09-05 02:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1693882800000|2023-09-05 03:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|9
1693883100000|2023-09-05 03:05:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|7
1693883400000|2023-09-05 03:10:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|22
1693883700000|2023-09-05 03:15:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|18
1693884000000|2023-09-05 03:20:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|5
1693884300000|2023-09-05 03:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1693884600000|2023-09-05 03:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|13
1693884900000|2023-09-05 03:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1693886100000|2023-09-05 03:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1693886400000|2023-09-05 04:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1693887000000|2023-09-05 04:10:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1693888800000|2023-09-05 04:40:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1693889100000|2023-09-05 04:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693889400000|2023-09-05 04:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1693890000000|2023-09-05 05:00:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|7
1693890300000|2023-09-05 05:05:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1693890600000|2023-09-05 05:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1693891200000|2023-09-05 05:20:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|5
1693891500000|2023-09-05 05:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1693891800000|2023-09-05 05:30:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|5
1693892700000|2023-09-05 05:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1693893000000|2023-09-05 05:50:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|3
1693893300000|2023-09-05 05:55:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693893600000|2023-09-05 06:00:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693895100000|2023-09-05 06:25:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|5
1693895400000|2023-09-05 06:30:00|6.42|6.32|6.43|6.33|6.44|6.34|6.41|6.31|12
1693896000000|2023-09-05 06:40:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|10
1693896300000|2023-09-05 06:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1693896600000|2023-09-05 06:50:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693896900000|2023-09-05 06:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|6
1693897200000|2023-09-05 07:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693897500000|2023-09-05 07:05:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1693897800000|2023-09-05 07:10:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1693898100000|2023-09-05 07:15:00|6.48|6.38|6.45|6.35|6.48|6.38|6.45|6.35|10
1693898400000|2023-09-05 07:20:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|9
1693898700000|2023-09-05 07:25:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|10
1693899000000|2023-09-05 07:30:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|4
1693899300000|2023-09-05 07:35:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|7
1693899600000|2023-09-05 07:40:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|4
1693899900000|2023-09-05 07:45:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|3
1693900200000|2023-09-05 07:50:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1693900500000|2023-09-05 07:55:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693900800000|2023-09-05 08:00:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|2
1693901100000|2023-09-05 08:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1693901400000|2023-09-05 08:10:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693901700000|2023-09-05 08:15:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|5
1693902000000|2023-09-05 08:20:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|9
1693902300000|2023-09-05 08:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1693902900000|2023-09-05 08:35:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1693903200000|2023-09-05 08:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1693903500000|2023-09-05 08:45:00|6.43|6.33|6.42|6.32|6.43|6.33|6.39|6.29|18
1693903800000|2023-09-05 08:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|7
1693904100000|2023-09-05 08:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1693904400000|2023-09-05 09:00:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1693904700000|2023-09-05 09:05:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|8
1693905000000|2023-09-05 09:10:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1693905300000|2023-09-05 09:15:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1693905600000|2023-09-05 09:20:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1693905900000|2023-09-05 09:25:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1693906200000|2023-09-05 09:30:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1693906500000|2023-09-05 09:35:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693907100000|2023-09-05 09:45:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|3
1693907400000|2023-09-05 09:50:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|2
1693907700000|2023-09-05 09:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693908000000|2023-09-05 10:00:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1693908300000|2023-09-05 10:05:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|16
1693908600000|2023-09-05 10:10:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1693908900000|2023-09-05 10:15:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|8
1693909200000|2023-09-05 10:20:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|2
1693909500000|2023-09-05 10:25:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|2
1693909800000|2023-09-05 10:30:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|22
1693910100000|2023-09-05 10:35:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|5
1693910400000|2023-09-05 10:40:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693910700000|2023-09-05 10:45:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|16
1693911000000|2023-09-05 10:50:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|10
1693911300000|2023-09-05 10:55:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|5
1693911600000|2023-09-05 11:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693911900000|2023-09-05 11:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693912200000|2023-09-05 11:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693912800000|2023-09-05 11:20:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1693913100000|2023-09-05 11:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1693913400000|2023-09-05 11:30:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693913700000|2023-09-05 11:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1693914000000|2023-09-05 11:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693914300000|2023-09-05 11:45:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693915200000|2023-09-05 12:00:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|7
1693915500000|2023-09-05 12:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693915800000|2023-09-05 12:10:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|11
1693916100000|2023-09-05 12:15:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|7
1693916400000|2023-09-05 12:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1693916700000|2023-09-05 12:25:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693917000000|2023-09-05 12:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693917300000|2023-09-05 12:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693917600000|2023-09-05 12:40:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1693917900000|2023-09-05 12:45:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|4
1693918200000|2023-09-05 12:50:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1693918500000|2023-09-05 12:55:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|13
1693918800000|2023-09-05 13:00:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1693919100000|2023-09-05 13:05:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1693919400000|2023-09-05 13:10:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1693919700000|2023-09-05 13:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|7
1693920000000|2023-09-05 13:20:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|10
1693920300000|2023-09-05 13:25:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|7
1693920600000|2023-09-05 13:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693920900000|2023-09-05 13:35:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1693921200000|2023-09-05 13:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1693921500000|2023-09-05 13:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1693922100000|2023-09-05 13:55:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1693922400000|2023-09-05 14:00:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1693922700000|2023-09-05 14:05:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|9
1693923000000|2023-09-05 14:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|7
1693923300000|2023-09-05 14:15:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|10
1693923600000|2023-09-05 14:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|4
1693923900000|2023-09-05 14:25:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|5
1693924200000|2023-09-05 14:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|4
1693924500000|2023-09-05 14:35:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|6
1693924800000|2023-09-05 14:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|8
1693925100000|2023-09-05 14:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693925400000|2023-09-05 14:50:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1693926000000|2023-09-05 15:00:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|11
1693926300000|2023-09-05 15:05:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|5
1693926600000|2023-09-05 15:10:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|9
1693926900000|2023-09-05 15:15:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|8
1693927200000|2023-09-05 15:20:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|6
1693927500000|2023-09-05 15:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|16
1693927800000|2023-09-05 15:30:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|13
1693928100000|2023-09-05 15:35:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|5
1693928400000|2023-09-05 15:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1693928700000|2023-09-05 15:45:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|35
1693929000000|2023-09-05 15:50:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|5
1693929300000|2023-09-05 15:55:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|12
1693929600000|2023-09-05 16:00:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|6
1693929900000|2023-09-05 16:05:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693930200000|2023-09-05 16:10:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|7
1693930500000|2023-09-05 16:15:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1693930800000|2023-09-05 16:20:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1693931100000|2023-09-05 16:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693931400000|2023-09-05 16:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1693931700000|2023-09-05 16:35:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693932000000|2023-09-05 16:40:00|6.45|6.35|6.46|6.36|6.47|6.37|6.45|6.35|4
1693932300000|2023-09-05 16:45:00|6.47|6.37|6.45|6.35|6.47|6.37|6.45|6.35|5
1693932600000|2023-09-05 16:50:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|9
1693933200000|2023-09-05 17:00:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|10
1693933500000|2023-09-05 17:05:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|7
1693933800000|2023-09-05 17:10:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|4
1693934100000|2023-09-05 17:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1693934400000|2023-09-05 17:20:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|14
1693934700000|2023-09-05 17:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1693935000000|2023-09-05 17:30:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|9
1693936200000|2023-09-05 17:50:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693936800000|2023-09-05 18:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1693937100000|2023-09-05 18:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693937700000|2023-09-05 18:15:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1693938000000|2023-09-05 18:20:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693938300000|2023-09-05 18:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1693938600000|2023-09-05 18:30:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1693939500000|2023-09-05 18:45:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693939800000|2023-09-05 18:50:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1693940100000|2023-09-05 18:55:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|4
1693940400000|2023-09-05 19:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1693940700000|2023-09-05 19:05:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|2
1693941000000|2023-09-05 19:10:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693941300000|2023-09-05 19:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693941600000|2023-09-05 19:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693942200000|2023-09-05 19:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1693942800000|2023-09-05 19:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693943400000|2023-09-05 19:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1693943700000|2023-09-05 19:55:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|6
1693944000000|2023-09-05 20:00:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|11
1693944300000|2023-09-05 20:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1693944600000|2023-09-05 20:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1693944900000|2023-09-05 20:15:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693945200000|2023-09-05 20:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693945500000|2023-09-05 20:25:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1693946100000|2023-09-05 20:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693946400000|2023-09-05 20:40:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1693946700000|2023-09-05 20:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1693947300000|2023-09-05 20:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693948200000|2023-09-05 21:10:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693949400000|2023-09-05 21:30:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1693949700000|2023-09-05 21:35:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|6
1693951200000|2023-09-05 22:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693951500000|2023-09-05 22:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693952100000|2023-09-05 22:15:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1693952400000|2023-09-05 22:20:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1693953300000|2023-09-05 22:35:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1693953600000|2023-09-05 22:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693954500000|2023-09-05 22:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693955700000|2023-09-05 23:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1693956000000|2023-09-05 23:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693956300000|2023-09-05 23:25:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|8
1693956900000|2023-09-05 23:35:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693957500000|2023-09-05 23:45:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693958400000|2023-09-06 00:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|13
1693959000000|2023-09-06 00:10:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|10
1693959300000|2023-09-06 00:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|7
1693959600000|2023-09-06 00:20:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|11
1693959900000|2023-09-06 00:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693960200000|2023-09-06 00:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|18
1693960500000|2023-09-06 00:35:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|8
1693960800000|2023-09-06 00:40:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1693961400000|2023-09-06 00:50:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|2
1693961700000|2023-09-06 00:55:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1693962300000|2023-09-06 01:05:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1693962600000|2023-09-06 01:10:00|6.49|6.39|6.49|6.39|6.51|6.41|6.49|6.39|15
1693962900000|2023-09-06 01:15:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1693963200000|2023-09-06 01:20:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|2
1693963800000|2023-09-06 01:30:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|2
1693964400000|2023-09-06 01:40:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1693964700000|2023-09-06 01:45:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|2
1693965000000|2023-09-06 01:50:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|2
1693965300000|2023-09-06 01:55:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|3
1693965600000|2023-09-06 02:00:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|5
1693965900000|2023-09-06 02:05:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|3
1693966200000|2023-09-06 02:10:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|2
1693966800000|2023-09-06 02:20:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|3
1693967100000|2023-09-06 02:25:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|12
1693967700000|2023-09-06 02:35:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|3
1693968000000|2023-09-06 02:40:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1693968300000|2023-09-06 02:45:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|43
1693968600000|2023-09-06 02:50:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|33
1693968900000|2023-09-06 02:55:00|6.5|6.4|6.51|6.41|6.51|6.41|6.49|6.39|8
1693969200000|2023-09-06 03:00:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1693969500000|2023-09-06 03:05:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|2
1693969800000|2023-09-06 03:10:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|14
1693970400000|2023-09-06 03:20:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|3
1693970700000|2023-09-06 03:25:00|6.5|6.4|6.49|6.39|6.51|6.41|6.49|6.39|4
1693971000000|2023-09-06 03:30:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1693971300000|2023-09-06 03:35:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|5
1693971600000|2023-09-06 03:40:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|6
1693971900000|2023-09-06 03:45:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|4
1693972500000|2023-09-06 03:55:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|6
1693972800000|2023-09-06 04:00:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|4
1693973100000|2023-09-06 04:05:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693973400000|2023-09-06 04:10:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|10
1693974600000|2023-09-06 04:30:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1693974900000|2023-09-06 04:35:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693975200000|2023-09-06 04:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693976100000|2023-09-06 04:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693976400000|2023-09-06 05:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|9
1693976700000|2023-09-06 05:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|5
1693977000000|2023-09-06 05:10:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1693977300000|2023-09-06 05:15:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693977600000|2023-09-06 05:20:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1693977900000|2023-09-06 05:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1693978200000|2023-09-06 05:30:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1693978800000|2023-09-06 05:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1693979100000|2023-09-06 05:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1693979400000|2023-09-06 05:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1693980000000|2023-09-06 06:00:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1693980300000|2023-09-06 06:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693981200000|2023-09-06 06:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693981500000|2023-09-06 06:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693981800000|2023-09-06 06:30:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1693983000000|2023-09-06 06:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|7
1693983300000|2023-09-06 06:55:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|8
1693983600000|2023-09-06 07:00:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|9
1693984500000|2023-09-06 07:15:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1693985100000|2023-09-06 07:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1693985400000|2023-09-06 07:30:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1693985700000|2023-09-06 07:35:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1693986600000|2023-09-06 07:50:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693988100000|2023-09-06 08:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|10
1693989600000|2023-09-06 08:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693991400000|2023-09-06 09:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693992300000|2023-09-06 09:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693992600000|2023-09-06 09:30:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|4
1693993500000|2023-09-06 09:45:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693994100000|2023-09-06 09:55:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|7
1693994400000|2023-09-06 10:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1693995300000|2023-09-06 10:15:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693996200000|2023-09-06 10:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1693996500000|2023-09-06 10:35:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1693997100000|2023-09-06 10:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693998600000|2023-09-06 11:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1693998900000|2023-09-06 11:15:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1693999200000|2023-09-06 11:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1693999800000|2023-09-06 11:30:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1694000400000|2023-09-06 11:40:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1694000700000|2023-09-06 11:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1694001000000|2023-09-06 11:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1694001300000|2023-09-06 11:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1694001600000|2023-09-06 12:00:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1694003100000|2023-09-06 12:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1694003700000|2023-09-06 12:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1694004300000|2023-09-06 12:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1694004600000|2023-09-06 12:50:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|4
1694004900000|2023-09-06 12:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1694005200000|2023-09-06 13:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1694005500000|2023-09-06 13:05:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1694006400000|2023-09-06 13:20:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|5
1694006700000|2023-09-06 13:25:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|9
1694007000000|2023-09-06 13:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|4
1694007300000|2023-09-06 13:35:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|7
1694007600000|2023-09-06 13:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1694007900000|2023-09-06 13:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1694008200000|2023-09-06 13:50:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1694008800000|2023-09-06 14:00:00|6.43|6.33|6.41|6.31|6.44|6.34|6.4|6.3|27
1694009100000|2023-09-06 14:05:00|6.4|6.3|6.4|6.3|6.41|6.31|6.37|6.27|47
1694009400000|2023-09-06 14:10:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1694009700000|2023-09-06 14:15:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|14
1694010000000|2023-09-06 14:20:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|22
1694010300000|2023-09-06 14:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|23
1694010600000|2023-09-06 14:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.36|6.26|41
1694010900000|2023-09-06 14:35:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|16
1694011200000|2023-09-06 14:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|15
1694011500000|2023-09-06 14:45:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|9
1694011800000|2023-09-06 14:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1694012100000|2023-09-06 14:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|7
1694012400000|2023-09-06 15:00:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|56
1694012700000|2023-09-06 15:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|9
1694013000000|2023-09-06 15:10:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1694013300000|2023-09-06 15:15:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|21
1694013600000|2023-09-06 15:20:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1694013900000|2023-09-06 15:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|27
1694014200000|2023-09-06 15:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1694014500000|2023-09-06 15:35:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1694014800000|2023-09-06 15:40:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1694015400000|2023-09-06 15:50:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|9
1694016000000|2023-09-06 16:00:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|26
1694016300000|2023-09-06 16:05:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|23
1694016900000|2023-09-06 16:15:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|22
1694017200000|2023-09-06 16:20:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|29
1694017500000|2023-09-06 16:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1694017800000|2023-09-06 16:30:00|6.38|6.28|6.39|6.29|6.41|6.31|6.38|6.28|9
1694018100000|2023-09-06 16:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|22
1694018400000|2023-09-06 16:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|11
1694018700000|2023-09-06 16:45:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|11
1694019000000|2023-09-06 16:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|8
1694019300000|2023-09-06 16:55:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1694019600000|2023-09-06 17:00:00|6.37|6.27|6.35|6.25|6.37|6.27|6.34|6.24|21
1694019900000|2023-09-06 17:05:00|6.34|6.24|6.35|6.25|6.35|6.25|6.3|6.2|76
1694020200000|2023-09-06 17:10:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|6
1694020500000|2023-09-06 17:15:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1694020800000|2023-09-06 17:20:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|14
1694021100000|2023-09-06 17:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|13
1694021400000|2023-09-06 17:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1694021700000|2023-09-06 17:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|4
1694022300000|2023-09-06 17:45:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1694022600000|2023-09-06 17:50:00|6.38|6.28|6.42|6.32|6.42|6.32|6.38|6.28|15
1694022900000|2023-09-06 17:55:00|6.43|6.33|6.43|6.33|6.47|6.37|6.42|6.32|53
1694023200000|2023-09-06 18:00:00|6.42|6.32|6.44|6.34|6.45|6.35|6.42|6.32|25
1694023500000|2023-09-06 18:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|12
1694023800000|2023-09-06 18:10:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|24
1694024100000|2023-09-06 18:15:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|12
1694024400000|2023-09-06 18:20:00|6.39|6.29|6.38|6.28|6.4|6.3|6.37|6.27|12
1694024700000|2023-09-06 18:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1694025000000|2023-09-06 18:30:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1694025300000|2023-09-06 18:35:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|20
1694025600000|2023-09-06 18:40:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|15
1694025900000|2023-09-06 18:45:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|8
1694026200000|2023-09-06 18:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1694026500000|2023-09-06 18:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1694026800000|2023-09-06 19:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|7
1694027400000|2023-09-06 19:10:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1694027700000|2023-09-06 19:15:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1694028000000|2023-09-06 19:20:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1694028300000|2023-09-06 19:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1694028600000|2023-09-06 19:30:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1694028900000|2023-09-06 19:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1694029200000|2023-09-06 19:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1694029800000|2023-09-06 19:50:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|6
1694030100000|2023-09-06 19:55:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|12
1694030400000|2023-09-06 20:00:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1694030700000|2023-09-06 20:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|11
1694031000000|2023-09-06 20:10:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1694031300000|2023-09-06 20:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1694031600000|2023-09-06 20:20:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1694031900000|2023-09-06 20:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|11
1694032200000|2023-09-06 20:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|11
1694032500000|2023-09-06 20:35:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|10
1694032800000|2023-09-06 20:40:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694033400000|2023-09-06 20:50:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1694034300000|2023-09-06 21:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694034600000|2023-09-06 21:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694034900000|2023-09-06 21:15:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694035500000|2023-09-06 21:25:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|4
1694035800000|2023-09-06 21:30:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694036400000|2023-09-06 21:40:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1694036700000|2023-09-06 21:45:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|7
1694037600000|2023-09-06 22:00:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|5
1694038200000|2023-09-06 22:10:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694038500000|2023-09-06 22:15:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|4
1694039100000|2023-09-06 22:25:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|11
1694039400000|2023-09-06 22:30:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694040000000|2023-09-06 22:40:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1694040300000|2023-09-06 22:45:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|4
1694040600000|2023-09-06 22:50:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1694040900000|2023-09-06 22:55:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|4
1694042100000|2023-09-06 23:15:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1694043000000|2023-09-06 23:30:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|12
1694044200000|2023-09-06 23:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694044800000|2023-09-07 00:00:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1694045100000|2023-09-07 00:05:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1694045400000|2023-09-07 00:10:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694046000000|2023-09-07 00:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694046300000|2023-09-07 00:25:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1694046600000|2023-09-07 00:30:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|5
1694046900000|2023-09-07 00:35:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1694047200000|2023-09-07 00:40:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694047800000|2023-09-07 00:50:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694048100000|2023-09-07 00:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694048700000|2023-09-07 01:05:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1694049300000|2023-09-07 01:15:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1694049600000|2023-09-07 01:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1694049900000|2023-09-07 01:25:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694050200000|2023-09-07 01:30:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|6
1694050500000|2023-09-07 01:35:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|18
1694051100000|2023-09-07 01:45:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694052000000|2023-09-07 02:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|11
1694052300000|2023-09-07 02:05:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694052600000|2023-09-07 02:10:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1694052900000|2023-09-07 02:15:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|8
1694053200000|2023-09-07 02:20:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1694053800000|2023-09-07 02:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|4
1694054100000|2023-09-07 02:35:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1694054400000|2023-09-07 02:40:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|9
1694054700000|2023-09-07 02:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|21
1694055000000|2023-09-07 02:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694056200000|2023-09-07 03:10:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|20
1694056500000|2023-09-07 03:15:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|10
1694056800000|2023-09-07 03:20:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694057100000|2023-09-07 03:25:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|5
1694058000000|2023-09-07 03:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|6
1694058300000|2023-09-07 03:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1694059200000|2023-09-07 04:00:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1694060700000|2023-09-07 04:25:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694061300000|2023-09-07 04:35:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|5
1694062200000|2023-09-07 04:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694062500000|2023-09-07 04:55:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694063400000|2023-09-07 05:10:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|22
1694063700000|2023-09-07 05:15:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|12
1694064000000|2023-09-07 05:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|9
1694064600000|2023-09-07 05:30:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694064900000|2023-09-07 05:35:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|13
1694066700000|2023-09-07 06:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694067000000|2023-09-07 06:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1694068800000|2023-09-07 06:40:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1694069100000|2023-09-07 06:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694070300000|2023-09-07 07:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1694070900000|2023-09-07 07:15:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694071200000|2023-09-07 07:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1694072100000|2023-09-07 07:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694073600000|2023-09-07 08:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1694077200000|2023-09-07 09:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|13
1694077500000|2023-09-07 09:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1694077800000|2023-09-07 09:10:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1694078100000|2023-09-07 09:15:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1694078400000|2023-09-07 09:20:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|11
1694079300000|2023-09-07 09:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|12
1694082600000|2023-09-07 10:30:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1694083200000|2023-09-07 10:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1694083500000|2023-09-07 10:45:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|5
1694084100000|2023-09-07 10:55:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1694084400000|2023-09-07 11:00:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|12
1694084700000|2023-09-07 11:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|51
1694085000000|2023-09-07 11:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1694085300000|2023-09-07 11:15:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|23
1694085600000|2023-09-07 11:20:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|10
1694086800000|2023-09-07 11:40:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1694087100000|2023-09-07 11:45:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1694087700000|2023-09-07 11:55:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1694088000000|2023-09-07 12:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1694088300000|2023-09-07 12:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1694089500000|2023-09-07 12:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1694089800000|2023-09-07 12:30:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1694090100000|2023-09-07 12:35:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1694090700000|2023-09-07 12:45:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1694091000000|2023-09-07 12:50:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|7
1694091300000|2023-09-07 12:55:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|15
1694091600000|2023-09-07 13:00:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1694092200000|2023-09-07 13:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1694093400000|2023-09-07 13:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1694093700000|2023-09-07 13:35:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1694094000000|2023-09-07 13:40:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|34
1694094300000|2023-09-07 13:45:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|29
1694094600000|2023-09-07 13:50:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1694094900000|2023-09-07 13:55:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|22
1694095200000|2023-09-07 14:00:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|6
1694095800000|2023-09-07 14:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1694096700000|2023-09-07 14:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1694097000000|2023-09-07 14:30:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|4
1694097300000|2023-09-07 14:35:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1694097600000|2023-09-07 14:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|7
1694097900000|2023-09-07 14:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1694098200000|2023-09-07 14:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1694098800000|2023-09-07 15:00:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1694099100000|2023-09-07 15:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|23
1694099400000|2023-09-07 15:10:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|13
1694100000000|2023-09-07 15:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1694100300000|2023-09-07 15:25:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|22
1694100600000|2023-09-07 15:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|7
1694101200000|2023-09-07 15:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|20
1694101800000|2023-09-07 15:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|26
1694102100000|2023-09-07 15:55:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1694102700000|2023-09-07 16:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1694103000000|2023-09-07 16:10:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1694103900000|2023-09-07 16:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694104200000|2023-09-07 16:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|10
1694105100000|2023-09-07 16:45:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|6
1694105400000|2023-09-07 16:50:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|60
1694105700000|2023-09-07 16:55:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|11
1694106000000|2023-09-07 17:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1694107200000|2023-09-07 17:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1694108100000|2023-09-07 17:35:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1694108400000|2023-09-07 17:40:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1694108700000|2023-09-07 17:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1694109600000|2023-09-07 18:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1694109900000|2023-09-07 18:05:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|4
1694110800000|2023-09-07 18:20:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1694111100000|2023-09-07 18:25:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|12
1694111400000|2023-09-07 18:30:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|41
1694112600000|2023-09-07 18:50:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|34
1694112900000|2023-09-07 18:55:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1694113200000|2023-09-07 19:00:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1694113500000|2023-09-07 19:05:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|5
1694114700000|2023-09-07 19:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|5
1694115000000|2023-09-07 19:30:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|16
1694116200000|2023-09-07 19:50:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1694116800000|2023-09-07 20:00:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1694117100000|2023-09-07 20:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|14
1694117400000|2023-09-07 20:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|11
1694117700000|2023-09-07 20:15:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|40
1694118000000|2023-09-07 20:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|24
1694118300000|2023-09-07 20:25:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|19
1694118600000|2023-09-07 20:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1694119200000|2023-09-07 20:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|17
1694119500000|2023-09-07 20:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1694119800000|2023-09-07 20:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1694120100000|2023-09-07 20:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1694120400000|2023-09-07 21:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1694120700000|2023-09-07 21:05:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|23
1694121000000|2023-09-07 21:10:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|31
1694121300000|2023-09-07 21:15:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|28
1694121600000|2023-09-07 21:20:00|6.43|6.33|6.42|6.32|6.44|6.34|6.41|6.31|8
1694121900000|2023-09-07 21:25:00|6.41|6.31|6.4|6.3|6.42|6.32|6.39|6.29|30
1694122200000|2023-09-07 21:30:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|8
1694123400000|2023-09-07 21:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694123700000|2023-09-07 21:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694124300000|2023-09-07 22:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1694124900000|2023-09-07 22:15:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|12
1694125200000|2023-09-07 22:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1694125500000|2023-09-07 22:25:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1694126100000|2023-09-07 22:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1694126400000|2023-09-07 22:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1694126700000|2023-09-07 22:45:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|4
1694127300000|2023-09-07 22:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694127600000|2023-09-07 23:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|5
1694128200000|2023-09-07 23:10:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1694128800000|2023-09-07 23:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1694129700000|2023-09-07 23:35:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694130000000|2023-09-07 23:40:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1694130300000|2023-09-07 23:45:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1694130600000|2023-09-07 23:50:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1694130900000|2023-09-07 23:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1694131200000|2023-09-08 00:00:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694131500000|2023-09-08 00:05:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694132400000|2023-09-08 00:20:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694132700000|2023-09-08 00:25:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1694133000000|2023-09-08 00:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1694133300000|2023-09-08 00:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1694133600000|2023-09-08 00:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1694133900000|2023-09-08 00:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1694134200000|2023-09-08 00:50:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1694134500000|2023-09-08 00:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1694134800000|2023-09-08 01:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1694135100000|2023-09-08 01:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1694137500000|2023-09-08 01:45:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1694137800000|2023-09-08 01:50:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694138400000|2023-09-08 02:00:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694139000000|2023-09-08 02:10:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694139300000|2023-09-08 02:15:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|6
1694139900000|2023-09-08 02:25:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1694140500000|2023-09-08 02:35:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|19
1694140800000|2023-09-08 02:40:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1694141100000|2023-09-08 02:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|12
1694141400000|2023-09-08 02:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694141700000|2023-09-08 02:55:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1694142000000|2023-09-08 03:00:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1694142300000|2023-09-08 03:05:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1694142900000|2023-09-08 03:15:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1694143200000|2023-09-08 03:20:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1694143500000|2023-09-08 03:25:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694143800000|2023-09-08 03:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1694145900000|2023-09-08 04:05:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|4
1694146200000|2023-09-08 04:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1694146500000|2023-09-08 04:15:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1694148000000|2023-09-08 04:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1694148600000|2023-09-08 04:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1694148900000|2023-09-08 04:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1694149200000|2023-09-08 05:00:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1694149500000|2023-09-08 05:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1694150100000|2023-09-08 05:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|8
1694151300000|2023-09-08 05:35:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1694151600000|2023-09-08 05:40:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694152200000|2023-09-08 05:50:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694152800000|2023-09-08 06:00:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|8
1694153100000|2023-09-08 06:05:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694153400000|2023-09-08 06:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1694154300000|2023-09-08 06:25:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694154600000|2023-09-08 06:30:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694155200000|2023-09-08 06:40:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694156400000|2023-09-08 07:00:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1694156700000|2023-09-08 07:05:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1694157000000|2023-09-08 07:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694160300000|2023-09-08 08:05:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1694160600000|2023-09-08 08:10:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|12
1694160900000|2023-09-08 08:15:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1694161200000|2023-09-08 08:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1694161800000|2023-09-08 08:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694162100000|2023-09-08 08:35:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1694163000000|2023-09-08 08:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694163600000|2023-09-08 09:00:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1694165400000|2023-09-08 09:30:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1694166300000|2023-09-08 09:45:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1694166600000|2023-09-08 09:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1694166900000|2023-09-08 09:55:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|8
1694167200000|2023-09-08 10:00:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|38
1694167500000|2023-09-08 10:05:00|6.34|6.24|6.33|6.23|6.34|6.24|6.29|6.19|58
1694167800000|2023-09-08 10:10:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|7
1694168100000|2023-09-08 10:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.3|6.2|22
1694168400000|2023-09-08 10:20:00|6.31|6.21|6.33|6.23|6.34|6.24|6.31|6.21|5
1694168700000|2023-09-08 10:25:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|5
1694169900000|2023-09-08 10:45:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|6
1694170500000|2023-09-08 10:55:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1694170800000|2023-09-08 11:00:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|6
1694171100000|2023-09-08 11:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1694171400000|2023-09-08 11:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1694171700000|2023-09-08 11:15:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1694172000000|2023-09-08 11:20:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1694172300000|2023-09-08 11:25:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1694172600000|2023-09-08 11:30:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1694172900000|2023-09-08 11:35:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|6
1694173200000|2023-09-08 11:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|6
1694173500000|2023-09-08 11:45:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1694173800000|2023-09-08 11:50:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1694174400000|2023-09-08 12:00:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1694175000000|2023-09-08 12:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1694175300000|2023-09-08 12:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1694176500000|2023-09-08 12:35:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1694176800000|2023-09-08 12:40:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|20
1694177100000|2023-09-08 12:45:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|18
1694178300000|2023-09-08 13:05:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1694178600000|2023-09-08 13:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1694180100000|2023-09-08 13:35:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1694180400000|2023-09-08 13:40:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|10
1694180700000|2023-09-08 13:45:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|10
1694181300000|2023-09-08 13:55:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1694181600000|2023-09-08 14:00:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1694182200000|2023-09-08 14:10:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1694182800000|2023-09-08 14:20:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1694184000000|2023-09-08 14:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1694184600000|2023-09-08 14:50:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1694184900000|2023-09-08 14:55:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1694185500000|2023-09-08 15:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1694185800000|2023-09-08 15:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|15
1694186100000|2023-09-08 15:15:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1694187600000|2023-09-08 15:40:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|6
1694187900000|2023-09-08 15:45:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1694188800000|2023-09-08 16:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1694189100000|2023-09-08 16:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1694189700000|2023-09-08 16:15:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1694190000000|2023-09-08 16:20:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1694190300000|2023-09-08 16:25:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1694190600000|2023-09-08 16:30:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|8
1694190900000|2023-09-08 16:35:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|6
1694191200000|2023-09-08 16:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|6
1694191800000|2023-09-08 16:50:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1694192100000|2023-09-08 16:55:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1694192400000|2023-09-08 17:00:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1694192700000|2023-09-08 17:05:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|6
1694193000000|2023-09-08 17:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1694193600000|2023-09-08 17:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1694193900000|2023-09-08 17:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1694194200000|2023-09-08 17:30:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|6
1694194800000|2023-09-08 17:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1694195100000|2023-09-08 17:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1694195400000|2023-09-08 17:50:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|5
1694195700000|2023-09-08 17:55:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|8
1694196000000|2023-09-08 18:00:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1694196300000|2023-09-08 18:05:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|10
1694196600000|2023-09-08 18:10:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|5
1694197500000|2023-09-08 18:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|8
1694197800000|2023-09-08 18:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1694198100000|2023-09-08 18:35:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|14
1694198400000|2023-09-08 18:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1694198700000|2023-09-08 18:45:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1694199600000|2023-09-08 19:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1694199900000|2023-09-08 19:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|11
1694200800000|2023-09-08 19:20:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1694201100000|2023-09-08 19:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1694201400000|2023-09-08 19:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1694201700000|2023-09-08 19:35:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|12
1694202000000|2023-09-08 19:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1694202600000|2023-09-08 19:50:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1694203500000|2023-09-08 20:05:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|28
1694203800000|2023-09-08 20:10:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1694204100000|2023-09-08 20:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|7
1694204400000|2023-09-08 20:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1694205300000|2023-09-08 20:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694205600000|2023-09-08 20:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|14
1694205900000|2023-09-08 20:45:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|8
1694206200000|2023-09-08 20:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694245800000|2023-09-09 07:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1694246700000|2023-09-09 08:05:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694247300000|2023-09-09 08:15:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694247900000|2023-09-09 08:25:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1694249100000|2023-09-09 08:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694249400000|2023-09-09 08:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694249700000|2023-09-09 08:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1694250000000|2023-09-09 09:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694250300000|2023-09-09 09:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1694251200000|2023-09-09 09:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694252100000|2023-09-09 09:35:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694252700000|2023-09-09 09:45:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1694253000000|2023-09-09 09:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694253600000|2023-09-09 10:00:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1694256000000|2023-09-09 10:40:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1694256300000|2023-09-09 10:45:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1694257200000|2023-09-09 11:00:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1694257500000|2023-09-09 11:05:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1694257800000|2023-09-09 11:10:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1694258100000|2023-09-09 11:15:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1694259000000|2023-09-09 11:30:00|6.41|6.31|6.42|6.32|6.42|6.32|6.4|6.3|4
1694259300000|2023-09-09 11:35:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1694259900000|2023-09-09 11:45:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694260800000|2023-09-09 12:00:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1694261100000|2023-09-09 12:05:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694261400000|2023-09-09 12:10:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1694261700000|2023-09-09 12:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1694262900000|2023-09-09 12:35:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1694263500000|2023-09-09 12:45:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1694263800000|2023-09-09 12:50:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694264100000|2023-09-09 12:55:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1694264700000|2023-09-09 13:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1694265000000|2023-09-09 13:10:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|3
1694265300000|2023-09-09 13:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1694266200000|2023-09-09 13:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1694266800000|2023-09-09 13:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1694267400000|2023-09-09 13:50:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1694268600000|2023-09-09 14:10:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1694268900000|2023-09-09 14:15:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|8
1694270700000|2023-09-09 14:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694271600000|2023-09-09 15:00:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1694271900000|2023-09-09 15:05:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|12
1694272200000|2023-09-09 15:10:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|10
1694272800000|2023-09-09 15:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1694273100000|2023-09-09 15:25:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1694273700000|2023-09-09 15:35:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1694275500000|2023-09-09 16:05:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1694276100000|2023-09-09 16:15:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1694277000000|2023-09-09 16:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1694277300000|2023-09-09 16:35:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|5
1694279700000|2023-09-09 17:15:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|4
1694280000000|2023-09-09 17:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694281500000|2023-09-09 17:45:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1694283600000|2023-09-09 18:20:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1694283900000|2023-09-09 18:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1694284200000|2023-09-09 18:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|6
1694286000000|2023-09-09 19:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1694286300000|2023-09-09 19:05:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1694286600000|2023-09-09 19:10:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694287500000|2023-09-09 19:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1694287800000|2023-09-09 19:30:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1694288100000|2023-09-09 19:35:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1694288400000|2023-09-09 19:40:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1694288700000|2023-09-09 19:45:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1694290500000|2023-09-09 20:15:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694290800000|2023-09-09 20:20:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1694291400000|2023-09-09 20:30:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694291700000|2023-09-09 20:35:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1694292000000|2023-09-09 20:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694292300000|2023-09-09 20:45:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|5
1694292600000|2023-09-09 20:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1694292900000|2023-09-09 20:55:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1694294100000|2023-09-09 21:15:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1694294400000|2023-09-09 21:20:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1694295600000|2023-09-09 21:40:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1694296500000|2023-09-09 21:55:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1694296800000|2023-09-09 22:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1694297100000|2023-09-09 22:05:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1694297400000|2023-09-09 22:10:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1694297700000|2023-09-09 22:15:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1694298300000|2023-09-09 22:25:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1694300400000|2023-09-09 23:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1694300700000|2023-09-09 23:05:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1694301000000|2023-09-09 23:10:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1694302800000|2023-09-09 23:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1694303100000|2023-09-09 23:45:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1694304300000|2023-09-10 00:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|7
1694304900000|2023-09-10 00:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1694305200000|2023-09-10 00:20:00|6.36|6.26|6.36|6.26|6.37|6.27|6.34|6.24|27
1694305800000|2023-09-10 00:30:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|4
1694306100000|2023-09-10 00:35:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|8
1694306700000|2023-09-10 00:45:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1694307300000|2023-09-10 00:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1694307600000|2023-09-10 01:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1694307900000|2023-09-10 01:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1694309100000|2023-09-10 01:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|7
1694309400000|2023-09-10 01:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1694310900000|2023-09-10 01:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1694311200000|2023-09-10 02:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1694312100000|2023-09-10 02:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1694312400000|2023-09-10 02:20:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1694312700000|2023-09-10 02:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1694313000000|2023-09-10 02:30:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|10
1694313900000|2023-09-10 02:45:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|5
1694314200000|2023-09-10 02:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1694315400000|2023-09-10 03:10:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|5
1694316000000|2023-09-10 03:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1694316300000|2023-09-10 03:25:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1694316600000|2023-09-10 03:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1694317200000|2023-09-10 03:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1694317500000|2023-09-10 03:45:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1694317800000|2023-09-10 03:50:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1694318100000|2023-09-10 03:55:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1694318400000|2023-09-10 04:00:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1694318700000|2023-09-10 04:05:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1694319300000|2023-09-10 04:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|12
1694319600000|2023-09-10 04:20:00|6.31|6.21|6.18|6.08|6.32|6.22|6|5.9|140
1694319900000|2023-09-10 04:25:00|6.19|6.09|6.17|6.07|6.2|6.1|6.15|6.05|67
1694320200000|2023-09-10 04:30:00|6.16|6.06|6.22|6.12|6.23|6.13|6.15|6.05|91
1694320500000|2023-09-10 04:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|42
1694320800000|2023-09-10 04:40:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|12
1694321100000|2023-09-10 04:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|36
1694321400000|2023-09-10 04:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|13
1694321700000|2023-09-10 04:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|5
1694322000000|2023-09-10 05:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1694322300000|2023-09-10 05:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|11
1694322600000|2023-09-10 05:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|12
1694322900000|2023-09-10 05:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1694323200000|2023-09-10 05:20:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|5
1694323500000|2023-09-10 05:25:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694323800000|2023-09-10 05:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|9
1694324100000|2023-09-10 05:35:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|6
1694324400000|2023-09-10 05:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|6
1694324700000|2023-09-10 05:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1694325000000|2023-09-10 05:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1694325300000|2023-09-10 05:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694325900000|2023-09-10 06:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1694326500000|2023-09-10 06:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|7
1694326800000|2023-09-10 06:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|15
1694327700000|2023-09-10 06:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1694328000000|2023-09-10 06:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694328600000|2023-09-10 06:50:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1694329200000|2023-09-10 07:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1694330100000|2023-09-10 07:15:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|6
1694331000000|2023-09-10 07:30:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1694332200000|2023-09-10 07:50:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1694332800000|2023-09-10 08:00:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1694333100000|2023-09-10 08:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|10
1694333400000|2023-09-10 08:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1694333700000|2023-09-10 08:15:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1694334000000|2023-09-10 08:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1694334300000|2023-09-10 08:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1694335500000|2023-09-10 08:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1694336100000|2023-09-10 08:55:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1694336400000|2023-09-10 09:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|7
1694336700000|2023-09-10 09:05:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|8
1694337300000|2023-09-10 09:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1694337600000|2023-09-10 09:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1694337900000|2023-09-10 09:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1694338200000|2023-09-10 09:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1694338500000|2023-09-10 09:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1694338800000|2023-09-10 09:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1694339100000|2023-09-10 09:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1694339400000|2023-09-10 09:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1694341500000|2023-09-10 10:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694341800000|2023-09-10 10:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1694342700000|2023-09-10 10:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1694343600000|2023-09-10 11:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694344500000|2023-09-10 11:15:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1694344800000|2023-09-10 11:20:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|10
1694345100000|2023-09-10 11:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1694345400000|2023-09-10 11:30:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1694346300000|2023-09-10 11:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1694347800000|2023-09-10 12:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694348100000|2023-09-10 12:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694348700000|2023-09-10 12:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694349000000|2023-09-10 12:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694349300000|2023-09-10 12:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1694349600000|2023-09-10 12:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|8
1694349900000|2023-09-10 12:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|44
1694350200000|2023-09-10 12:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1694351700000|2023-09-10 13:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694352300000|2023-09-10 13:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1694352600000|2023-09-10 13:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694352900000|2023-09-10 13:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1694353500000|2023-09-10 13:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1694353800000|2023-09-10 13:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1694354100000|2023-09-10 13:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694354400000|2023-09-10 14:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1694355000000|2023-09-10 14:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1694355300000|2023-09-10 14:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1694355600000|2023-09-10 14:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1694355900000|2023-09-10 14:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|9
1694356200000|2023-09-10 14:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694356500000|2023-09-10 14:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.17|6.07|20
1694356800000|2023-09-10 14:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1694357100000|2023-09-10 14:45:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|9
1694357400000|2023-09-10 14:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|5
1694357700000|2023-09-10 14:55:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|18
1694358000000|2023-09-10 15:00:00|6.18|6.08|6.16|6.06|6.19|6.09|6.13|6.03|43
1694358300000|2023-09-10 15:05:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|13
1694358600000|2023-09-10 15:10:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|16
1694358900000|2023-09-10 15:15:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694359200000|2023-09-10 15:20:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1694359500000|2023-09-10 15:25:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|7
1694359800000|2023-09-10 15:30:00|6.18|6.08|6.19|6.09|6.19|6.09|6.17|6.07|12
1694360100000|2023-09-10 15:35:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1694360400000|2023-09-10 15:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1694360700000|2023-09-10 15:45:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1694361600000|2023-09-10 16:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1694361900000|2023-09-10 16:05:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|6
1694362200000|2023-09-10 16:10:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694362500000|2023-09-10 16:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1694362800000|2023-09-10 16:20:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1694363100000|2023-09-10 16:25:00|6.18|6.08|6.16|6.06|6.18|6.08|6.16|6.06|5
1694363400000|2023-09-10 16:30:00|6.17|6.07|6.17|6.07|6.17|6.07|6.15|6.05|9
1694363700000|2023-09-10 16:35:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1694364000000|2023-09-10 16:40:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|6
1694364300000|2023-09-10 16:45:00|6.16|6.06|6.14|6.04|6.17|6.07|6.12|6.02|19
1694364600000|2023-09-10 16:50:00|6.13|6.03|6.16|6.06|6.16|6.06|6.12|6.02|32
1694364900000|2023-09-10 16:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|46
1694365200000|2023-09-10 17:00:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|13
1694365500000|2023-09-10 17:05:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|20
1694365800000|2023-09-10 17:10:00|6.16|6.06|6.17|6.07|6.17|6.07|6.15|6.05|46
1694366100000|2023-09-10 17:15:00|6.16|6.06|6.16|6.06|6.18|6.08|6.16|6.06|23
1694366400000|2023-09-10 17:20:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|20
1694366700000|2023-09-10 17:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|7
1694367000000|2023-09-10 17:30:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|6
1694367600000|2023-09-10 17:40:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|8
1694367900000|2023-09-10 17:45:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|12
1694368200000|2023-09-10 17:50:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|5
1694368500000|2023-09-10 17:55:00|6.15|6.05|6.15|6.05|6.16|6.06|6.12|6.02|29
1694368800000|2023-09-10 18:00:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|7
1694369100000|2023-09-10 18:05:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1694369400000|2023-09-10 18:10:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1694370000000|2023-09-10 18:20:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1694370600000|2023-09-10 18:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1694370900000|2023-09-10 18:35:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1694371200000|2023-09-10 18:40:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1694372100000|2023-09-10 18:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1694372400000|2023-09-10 19:00:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1694372700000|2023-09-10 19:05:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1694373000000|2023-09-10 19:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1694373300000|2023-09-10 19:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|4
1694373600000|2023-09-10 19:20:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1694373900000|2023-09-10 19:25:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1694374200000|2023-09-10 19:30:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1694374500000|2023-09-10 19:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|7
1694374800000|2023-09-10 19:40:00|6.12|6.02|6.15|6.05|6.15|6.05|6.11|6.01|14
1694375100000|2023-09-10 19:45:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|19
1694375400000|2023-09-10 19:50:00|6.17|6.07|6.15|6.05|6.17|6.07|6.15|6.05|25
1694375700000|2023-09-10 19:55:00|6.14|6.04|6.17|6.07|6.18|6.08|6.14|6.04|12
1694376000000|2023-09-10 20:00:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|7
1694376300000|2023-09-10 20:05:00|6.17|6.07|6.18|6.08|6.2|6.1|6.17|6.07|10
1694376600000|2023-09-10 20:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|7
1694376900000|2023-09-10 20:15:00|6.18|6.08|6.21|6.11|6.22|6.12|6.18|6.08|16
1694377200000|2023-09-10 20:20:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|13
1694377500000|2023-09-10 20:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1694377800000|2023-09-10 20:30:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|14
1694378100000|2023-09-10 20:35:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|9
1694378400000|2023-09-10 20:40:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|6
1694378700000|2023-09-10 20:45:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|9
1694379000000|2023-09-10 20:50:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|7
1694380200000|2023-09-10 21:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|12
1694380500000|2023-09-10 21:15:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1694380800000|2023-09-10 21:20:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|16
1694381400000|2023-09-10 21:30:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1694381700000|2023-09-10 21:35:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694382300000|2023-09-10 21:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|24
1694383200000|2023-09-10 22:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1694383500000|2023-09-10 22:05:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694383800000|2023-09-10 22:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694384100000|2023-09-10 22:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|6
1694384700000|2023-09-10 22:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|7
1694385000000|2023-09-10 22:30:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|26
1694385300000|2023-09-10 22:35:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|3
1694385600000|2023-09-10 22:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694385900000|2023-09-10 22:45:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1694386200000|2023-09-10 22:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|12
1694386500000|2023-09-10 22:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694386800000|2023-09-10 23:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1694388000000|2023-09-10 23:20:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694388600000|2023-09-10 23:30:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694389200000|2023-09-10 23:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1694389500000|2023-09-10 23:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1694389800000|2023-09-10 23:50:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1694390100000|2023-09-10 23:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1694390400000|2023-09-11 00:00:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|9
1694390700000|2023-09-11 00:05:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|12
1694391000000|2023-09-11 00:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|5
1694391300000|2023-09-11 00:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|11
1694391600000|2023-09-11 00:20:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|3
1694391900000|2023-09-11 00:25:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|12
1694392500000|2023-09-11 00:35:00|6.17|6.07|6.15|6.05|6.17|6.07|6.14|6.04|13
1694392800000|2023-09-11 00:40:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|12
1694393100000|2023-09-11 00:45:00|6.14|6.04|6.15|6.05|6.15|6.05|6.12|6.02|14
1694393400000|2023-09-11 00:50:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|3
1694393700000|2023-09-11 00:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1694394000000|2023-09-11 01:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|9
1694394300000|2023-09-11 01:05:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|5
1694394600000|2023-09-11 01:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|4
1694394900000|2023-09-11 01:15:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1694395200000|2023-09-11 01:20:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|5
1694395500000|2023-09-11 01:25:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1694395800000|2023-09-11 01:30:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|6
1694396100000|2023-09-11 01:35:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|22
1694396400000|2023-09-11 01:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|16
1694396700000|2023-09-11 01:45:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1694397000000|2023-09-11 01:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|5
1694397300000|2023-09-11 01:55:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|4
1694397600000|2023-09-11 02:00:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|4
1694397900000|2023-09-11 02:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|7
1694398200000|2023-09-11 02:10:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1694398500000|2023-09-11 02:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1694398800000|2023-09-11 02:20:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|4
1694399100000|2023-09-11 02:25:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1694399700000|2023-09-11 02:35:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1694400000000|2023-09-11 02:40:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1694400300000|2023-09-11 02:45:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1694400600000|2023-09-11 02:50:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1694400900000|2023-09-11 02:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|5
1694402100000|2023-09-11 03:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1694402400000|2023-09-11 03:20:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|12
1694402700000|2023-09-11 03:25:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|9
1694403000000|2023-09-11 03:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694403300000|2023-09-11 03:35:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|24
1694404800000|2023-09-11 04:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694405700000|2023-09-11 04:15:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1694406000000|2023-09-11 04:20:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694406300000|2023-09-11 04:25:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1694407800000|2023-09-11 04:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|5
1694408100000|2023-09-11 04:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1694408400000|2023-09-11 05:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694408700000|2023-09-11 05:05:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1694409900000|2023-09-11 05:25:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1694410200000|2023-09-11 05:30:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1694410500000|2023-09-11 05:35:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|4
1694411700000|2023-09-11 05:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694412300000|2023-09-11 06:05:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1694412900000|2023-09-11 06:15:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1694413200000|2023-09-11 06:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694413800000|2023-09-11 06:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694414100000|2023-09-11 06:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694414400000|2023-09-11 06:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694414700000|2023-09-11 06:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1694415600000|2023-09-11 07:00:00|6.21|6.11|6.22|6.12|6.25|6.15|6.21|6.11|26
1694416200000|2023-09-11 07:10:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1694416500000|2023-09-11 07:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|8
1694416800000|2023-09-11 07:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1694417100000|2023-09-11 07:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1694417400000|2023-09-11 07:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1694417700000|2023-09-11 07:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1694418000000|2023-09-11 07:40:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|9
1694418300000|2023-09-11 07:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1694418600000|2023-09-11 07:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1694418900000|2023-09-11 07:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|7
1694419200000|2023-09-11 08:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1694419500000|2023-09-11 08:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1694419800000|2023-09-11 08:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1694420100000|2023-09-11 08:15:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|4
1694420400000|2023-09-11 08:20:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1694420700000|2023-09-11 08:25:00|6.23|6.13|6.21|6.11|6.23|6.13|6.2|6.1|9
1694421000000|2023-09-11 08:30:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|13
1694421300000|2023-09-11 08:35:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|5
1694421600000|2023-09-11 08:40:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|5
1694421900000|2023-09-11 08:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1694422200000|2023-09-11 08:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1694422500000|2023-09-11 08:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1694422800000|2023-09-11 09:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1694423100000|2023-09-11 09:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1694423400000|2023-09-11 09:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694423700000|2023-09-11 09:15:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1694424000000|2023-09-11 09:20:00|6.18|6.08|6.12|6.02|6.18|6.08|6.11|6.01|27
1694424300000|2023-09-11 09:25:00|6.13|6.03|6.13|6.03|6.15|6.05|6.1|6|53
1694424600000|2023-09-11 09:30:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|20
1694424900000|2023-09-11 09:35:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|4
1694425200000|2023-09-11 09:40:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|8
1694425500000|2023-09-11 09:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1694425800000|2023-09-11 09:50:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1694426100000|2023-09-11 09:55:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1694426400000|2023-09-11 10:00:00|6.13|6.03|6.11|6.01|6.14|6.04|6.11|6.01|11
1694426700000|2023-09-11 10:05:00|6.12|6.02|6.13|6.03|6.13|6.03|6.1|6|22
1694427000000|2023-09-11 10:10:00|6.14|6.04|6.11|6.01|6.14|6.04|6.11|6.01|12
1694427300000|2023-09-11 10:15:00|6.12|6.02|6.11|6.01|6.13|6.03|6.11|6.01|6
1694427600000|2023-09-11 10:20:00|6.1|6|6.08|5.98|6.11|6.01|6.01|5.91|63
1694427900000|2023-09-11 10:25:00|6.09|5.99|6.06|5.96|6.09|5.99|6.06|5.96|26
1694428200000|2023-09-11 10:30:00|6.07|5.97|6.09|5.99|6.1|6|6.07|5.97|25
1694428500000|2023-09-11 10:35:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|7
1694428800000|2023-09-11 10:40:00|6.11|6.01|6.09|5.99|6.11|6.01|6.09|5.99|5
1694429100000|2023-09-11 10:45:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|6
1694429400000|2023-09-11 10:50:00|6.1|6|6.09|5.99|6.11|6.01|6.09|5.99|6
1694429700000|2023-09-11 10:55:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|4
1694430000000|2023-09-11 11:00:00|6.1|6|6.1|6|6.11|6.01|6.1|6|3
1694430300000|2023-09-11 11:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|5
1694430600000|2023-09-11 11:10:00|6.1|6|6.1|6|6.11|6.01|6.1|6|9
1694430900000|2023-09-11 11:15:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|2
1694431200000|2023-09-11 11:20:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1694431500000|2023-09-11 11:25:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1694431800000|2023-09-11 11:30:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1694432100000|2023-09-11 11:35:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1694432700000|2023-09-11 11:45:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1694433000000|2023-09-11 11:50:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|10
1694433300000|2023-09-11 11:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1694433600000|2023-09-11 12:00:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|4
1694433900000|2023-09-11 12:05:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|3
1694434200000|2023-09-11 12:10:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|4
1694434500000|2023-09-11 12:15:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1694435100000|2023-09-11 12:25:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|28
1694435400000|2023-09-11 12:30:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1694436000000|2023-09-11 12:40:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|4
1694436600000|2023-09-11 12:50:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1694436900000|2023-09-11 12:55:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1694437200000|2023-09-11 13:00:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1694437500000|2023-09-11 13:05:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1694438100000|2023-09-11 13:15:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1694438700000|2023-09-11 13:25:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|4
1694439000000|2023-09-11 13:30:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|4
1694439300000|2023-09-11 13:35:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|4
1694439600000|2023-09-11 13:40:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|6
1694439900000|2023-09-11 13:45:00|6.11|6.01|6.09|5.99|6.11|6.01|6.09|5.99|7
1694440200000|2023-09-11 13:50:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|3
1694440500000|2023-09-11 13:55:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1694440800000|2023-09-11 14:00:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|4
1694441100000|2023-09-11 14:05:00|6.07|5.97|6.07|5.97|6.07|5.97|6.03|5.93|55
1694441400000|2023-09-11 14:10:00|6.06|5.96|6.06|5.96|6.07|5.97|6.01|5.91|47
1694441700000|2023-09-11 14:15:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|21
1694442000000|2023-09-11 14:20:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|16
1694442300000|2023-09-11 14:25:00|6.08|5.98|6.08|5.98|6.08|5.98|6.06|5.96|15
1694442600000|2023-09-11 14:30:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|6
1694442900000|2023-09-11 14:35:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|28
1694443200000|2023-09-11 14:40:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|10
1694443500000|2023-09-11 14:45:00|6.07|5.97|6.03|5.93|6.07|5.97|6.02|5.92|67
1694443800000|2023-09-11 14:50:00|6.04|5.94|6.04|5.94|6.06|5.96|6.03|5.93|61
1694444100000|2023-09-11 14:55:00|6.05|5.95|6.07|5.97|6.07|5.97|6.04|5.94|19
1694444400000|2023-09-11 15:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|38
1694444700000|2023-09-11 15:05:00|6.06|5.96|6.08|5.98|6.09|5.99|6.06|5.96|9
1694445000000|2023-09-11 15:10:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|24
1694445300000|2023-09-11 15:15:00|6.07|5.97|6.06|5.96|6.07|5.97|6.04|5.94|74
1694445600000|2023-09-11 15:20:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|9
1694445900000|2023-09-11 15:25:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|6
1694446200000|2023-09-11 15:30:00|6.06|5.96|6.06|5.96|6.08|5.98|6.06|5.96|13
1694446500000|2023-09-11 15:35:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|10
1694446800000|2023-09-11 15:40:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|6
1694447100000|2023-09-11 15:45:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|5
1694447400000|2023-09-11 15:50:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|11
1694447700000|2023-09-11 15:55:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|11
1694448000000|2023-09-11 16:00:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|3
1694448300000|2023-09-11 16:05:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|2
1694448600000|2023-09-11 16:10:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|21
1694448900000|2023-09-11 16:15:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|2
1694449500000|2023-09-11 16:25:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1694449800000|2023-09-11 16:30:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|3
1694450400000|2023-09-11 16:40:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|5
1694450700000|2023-09-11 16:45:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|23
1694451300000|2023-09-11 16:55:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|8
1694451600000|2023-09-11 17:00:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|3
1694451900000|2023-09-11 17:05:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1694452200000|2023-09-11 17:10:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|14
1694452500000|2023-09-11 17:15:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|4
1694452800000|2023-09-11 17:20:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|5
1694453100000|2023-09-11 17:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|4
1694453400000|2023-09-11 17:30:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|2
1694453700000|2023-09-11 17:35:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|2
1694454000000|2023-09-11 17:40:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|3
1694454300000|2023-09-11 17:45:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1694454600000|2023-09-11 17:50:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|8
1694455200000|2023-09-11 18:00:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|4
1694456700000|2023-09-11 18:25:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1694457000000|2023-09-11 18:30:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1694457300000|2023-09-11 18:35:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|4
1694457600000|2023-09-11 18:40:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|6
1694457900000|2023-09-11 18:45:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|2
1694458200000|2023-09-11 18:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|5
1694459400000|2023-09-11 19:10:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|9
1694459700000|2023-09-11 19:15:00|6.05|5.95|6.03|5.93|6.06|5.96|6.02|5.92|13
1694460000000|2023-09-11 19:20:00|6.02|5.92|6.02|5.92|6.05|5.95|5.99|5.89|43
1694460300000|2023-09-11 19:25:00|6.01|5.91|6.03|5.93|6.03|5.93|6.01|5.91|7
1694460600000|2023-09-11 19:30:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|6
1694460900000|2023-09-11 19:35:00|6.02|5.92|6|5.9|6.02|5.92|5.97|5.87|43
1694461200000|2023-09-11 19:40:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|11
1694461500000|2023-09-11 19:45:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|18
1694461800000|2023-09-11 19:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6|5.9|5
1694462100000|2023-09-11 19:55:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|3
1694462400000|2023-09-11 20:00:00|6.02|5.92|6.03|5.93|6.03|5.93|6|5.9|24
1694462700000|2023-09-11 20:05:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|15
1694463000000|2023-09-11 20:10:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|3
1694463300000|2023-09-11 20:15:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1694463600000|2023-09-11 20:20:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1694463900000|2023-09-11 20:25:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|3
1694464200000|2023-09-11 20:30:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|13
1694464800000|2023-09-11 20:40:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1694465100000|2023-09-11 20:45:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|2
1694465400000|2023-09-11 20:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|18
1694465700000|2023-09-11 20:55:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|3
1694466000000|2023-09-11 21:00:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|11
1694466300000|2023-09-11 21:05:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|8
1694466600000|2023-09-11 21:10:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|4
1694466900000|2023-09-11 21:15:00|6.1|6|6.1|6|6.11|6.01|6.1|6|5
1694467200000|2023-09-11 21:20:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|8
1694467500000|2023-09-11 21:25:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1694467800000|2023-09-11 21:30:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1694468400000|2023-09-11 21:40:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|2
1694469300000|2023-09-11 21:55:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|2
1694469900000|2023-09-11 22:05:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1694470500000|2023-09-11 22:15:00|6.1|6|6.1|6|6.1|6|6.09|5.99|3
1694470800000|2023-09-11 22:20:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1694471100000|2023-09-11 22:25:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1694471400000|2023-09-11 22:30:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|5
1694471700000|2023-09-11 22:35:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1694472300000|2023-09-11 22:45:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1694472600000|2023-09-11 22:50:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1694472900000|2023-09-11 22:55:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|5
1694473200000|2023-09-11 23:00:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|3
1694473500000|2023-09-11 23:05:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|3
1694474400000|2023-09-11 23:20:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|9
1694475000000|2023-09-11 23:30:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|5
1694475300000|2023-09-11 23:35:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1694475900000|2023-09-11 23:45:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1694476500000|2023-09-11 23:55:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1694476800000|2023-09-12 00:00:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1694477100000|2023-09-12 00:05:00|6.1|6|6.1|6|6.11|6.01|6.1|6|7
1694477400000|2023-09-12 00:10:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|4
1694477700000|2023-09-12 00:15:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1694478000000|2023-09-12 00:20:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|3
1694478300000|2023-09-12 00:25:00|6.1|6|6.1|6|6.1|6|6.09|5.99|9
1694478900000|2023-09-12 00:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1694479500000|2023-09-12 00:45:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1694479800000|2023-09-12 00:50:00|6.14|6.04|6.15|6.05|6.16|6.06|6.13|6.03|16
1694480100000|2023-09-12 00:55:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1694480400000|2023-09-12 01:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1694480700000|2023-09-12 01:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1694481000000|2023-09-12 01:10:00|6.12|6.02|6.13|6.03|6.14|6.04|6.12|6.02|6
1694481300000|2023-09-12 01:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1694481600000|2023-09-12 01:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1694481900000|2023-09-12 01:25:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1694482200000|2023-09-12 01:30:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1694482500000|2023-09-12 01:35:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1694482800000|2023-09-12 01:40:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|10
1694483100000|2023-09-12 01:45:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|5
1694484300000|2023-09-12 02:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1694485200000|2023-09-12 02:20:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|9
1694485500000|2023-09-12 02:25:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|18
1694485800000|2023-09-12 02:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1694486100000|2023-09-12 02:35:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1694487600000|2023-09-12 03:00:00|6.15|6.05|6.16|6.06|6.17|6.07|6.15|6.05|10
1694487900000|2023-09-12 03:05:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1694488200000|2023-09-12 03:10:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|4
1694488500000|2023-09-12 03:15:00|6.19|6.09|6.21|6.11|6.23|6.13|6.18|6.08|61
1694488800000|2023-09-12 03:20:00|6.22|6.12|6.24|6.14|6.26|6.16|6.21|6.11|45
1694489100000|2023-09-12 03:25:00|6.25|6.15|6.26|6.16|6.27|6.17|6.24|6.14|34
1694489400000|2023-09-12 03:30:00|6.25|6.15|6.22|6.12|6.26|6.16|6.22|6.12|14
1694490000000|2023-09-12 03:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|5
1694490300000|2023-09-12 03:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|26
1694490600000|2023-09-12 03:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694490900000|2023-09-12 03:55:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1694491200000|2023-09-12 04:00:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|14
1694491500000|2023-09-12 04:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|8
1694491800000|2023-09-12 04:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1694492100000|2023-09-12 04:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|12
1694492400000|2023-09-12 04:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|5
1694492700000|2023-09-12 04:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694493000000|2023-09-12 04:30:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|8
1694493600000|2023-09-12 04:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1694493900000|2023-09-12 04:45:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|13
1694494200000|2023-09-12 04:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694494500000|2023-09-12 04:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1694494800000|2023-09-12 05:00:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|11
1694495100000|2023-09-12 05:05:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|7
1694495400000|2023-09-12 05:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1694495700000|2023-09-12 05:15:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1694496000000|2023-09-12 05:20:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1694496300000|2023-09-12 05:25:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1694496600000|2023-09-12 05:30:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1694496900000|2023-09-12 05:35:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1694497500000|2023-09-12 05:45:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1694497800000|2023-09-12 05:50:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1694498400000|2023-09-12 06:00:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|7
1694498700000|2023-09-12 06:05:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1694499000000|2023-09-12 06:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694499600000|2023-09-12 06:20:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1694499900000|2023-09-12 06:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|5
1694500500000|2023-09-12 06:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|5
1694501700000|2023-09-12 06:55:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1694502600000|2023-09-12 07:10:00|6.18|6.08|6.16|6.06|6.18|6.08|6.16|6.06|3
1694502900000|2023-09-12 07:15:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|39
1694503500000|2023-09-12 07:25:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1694504100000|2023-09-12 07:35:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1694504400000|2023-09-12 07:40:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1694504700000|2023-09-12 07:45:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1694505000000|2023-09-12 07:50:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|4
1694505300000|2023-09-12 07:55:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1694505600000|2023-09-12 08:00:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1694505900000|2023-09-12 08:05:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1694506200000|2023-09-12 08:10:00|6.15|6.05|6.16|6.06|6.17|6.07|6.15|6.05|6
1694506500000|2023-09-12 08:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694506800000|2023-09-12 08:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1694507100000|2023-09-12 08:25:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1694507400000|2023-09-12 08:30:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|21
1694507700000|2023-09-12 08:35:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|8
1694508900000|2023-09-12 08:55:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|7
1694509500000|2023-09-12 09:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|11
1694509800000|2023-09-12 09:10:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|3
1694510100000|2023-09-12 09:15:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|9
1694510400000|2023-09-12 09:20:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1694510700000|2023-09-12 09:25:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1694511000000|2023-09-12 09:30:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|6
1694511600000|2023-09-12 09:40:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1694511900000|2023-09-12 09:45:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|12
1694512200000|2023-09-12 09:50:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1694512800000|2023-09-12 10:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1694513100000|2023-09-12 10:05:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1694513700000|2023-09-12 10:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|13
1694514000000|2023-09-12 10:20:00|6.2|6.1|6.26|6.16|6.3|6.2|6.19|6.09|91
1694514300000|2023-09-12 10:25:00|6.27|6.17|6.25|6.15|6.27|6.17|6.24|6.14|43
1694514600000|2023-09-12 10:30:00|6.26|6.16|6.23|6.13|6.26|6.16|6.23|6.13|10
1694514900000|2023-09-12 10:35:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|21
1694515200000|2023-09-12 10:40:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|7
1694515500000|2023-09-12 10:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694515800000|2023-09-12 10:50:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|7
1694516100000|2023-09-12 10:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1694516400000|2023-09-12 11:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1694516700000|2023-09-12 11:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1694517000000|2023-09-12 11:10:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1694517300000|2023-09-12 11:15:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694518200000|2023-09-12 11:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694518500000|2023-09-12 11:35:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|9
1694518800000|2023-09-12 11:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1694519400000|2023-09-12 11:50:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|4
1694519700000|2023-09-12 11:55:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694520000000|2023-09-12 12:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1694520300000|2023-09-12 12:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1694520600000|2023-09-12 12:10:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1694520900000|2023-09-12 12:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1694521200000|2023-09-12 12:20:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1694521500000|2023-09-12 12:25:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|12
1694521800000|2023-09-12 12:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1694522100000|2023-09-12 12:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1694522400000|2023-09-12 12:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694522700000|2023-09-12 12:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694523000000|2023-09-12 12:50:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|6
1694523300000|2023-09-12 12:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694523600000|2023-09-12 13:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694523900000|2023-09-12 13:05:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1694524500000|2023-09-12 13:15:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|8
1694524800000|2023-09-12 13:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|15
1694525400000|2023-09-12 13:30:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1694525700000|2023-09-12 13:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|18
1694526000000|2023-09-12 13:40:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|17
1694526300000|2023-09-12 13:45:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|13
1694526600000|2023-09-12 13:50:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|7
1694526900000|2023-09-12 13:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|18
1694527200000|2023-09-12 14:00:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|14
1694527500000|2023-09-12 14:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|6
1694527800000|2023-09-12 14:10:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|8
1694528400000|2023-09-12 14:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1694528700000|2023-09-12 14:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1694529000000|2023-09-12 14:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1694529300000|2023-09-12 14:35:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|3
1694529600000|2023-09-12 14:40:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694529900000|2023-09-12 14:45:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|13
1694530200000|2023-09-12 14:50:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|7
1694530800000|2023-09-12 15:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694531400000|2023-09-12 15:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694531700000|2023-09-12 15:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694532000000|2023-09-12 15:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1694532300000|2023-09-12 15:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694532600000|2023-09-12 15:30:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|26
1694532900000|2023-09-12 15:35:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|51
1694533200000|2023-09-12 15:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1694533500000|2023-09-12 15:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|11
1694533800000|2023-09-12 15:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1694534100000|2023-09-12 15:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1694534400000|2023-09-12 16:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1694534700000|2023-09-12 16:05:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|10
1694535000000|2023-09-12 16:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|18
1694535300000|2023-09-12 16:15:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1694535600000|2023-09-12 16:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1694535900000|2023-09-12 16:25:00|6.22|6.12|6.24|6.14|6.24|6.14|6.21|6.11|45
1694536200000|2023-09-12 16:30:00|6.25|6.15|6.24|6.14|6.27|6.17|6.23|6.13|54
1694536500000|2023-09-12 16:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.22|6.12|52
1694536800000|2023-09-12 16:40:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|22
1694537100000|2023-09-12 16:45:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1694537400000|2023-09-12 16:50:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|9
1694537700000|2023-09-12 16:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|21
1694538000000|2023-09-12 17:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|10
1694538900000|2023-09-12 17:15:00|6.18|6.08|6.15|6.05|6.18|6.08|6.14|6.04|34
1694539200000|2023-09-12 17:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.15|6.05|12
1694539500000|2023-09-12 17:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1694539800000|2023-09-12 17:30:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1694540100000|2023-09-12 17:35:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1694540400000|2023-09-12 17:40:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|5
1694541000000|2023-09-12 17:50:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1694541300000|2023-09-12 17:55:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|11
1694541600000|2023-09-12 18:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|17
1694542200000|2023-09-12 18:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694542500000|2023-09-12 18:15:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1694543400000|2023-09-12 18:30:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1694544600000|2023-09-12 18:50:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1694545200000|2023-09-12 19:00:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694545500000|2023-09-12 19:05:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|8
1694545800000|2023-09-12 19:10:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1694546100000|2023-09-12 19:15:00|6.19|6.09|6.2|6.1|6.22|6.12|6.19|6.09|26
1694546400000|2023-09-12 19:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1694546700000|2023-09-12 19:25:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694547000000|2023-09-12 19:30:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1694547300000|2023-09-12 19:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694547600000|2023-09-12 19:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694548500000|2023-09-12 19:55:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694548800000|2023-09-12 20:00:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694550000000|2023-09-12 20:20:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1694551800000|2023-09-12 20:50:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694552700000|2023-09-12 21:05:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694553000000|2023-09-12 21:10:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1694553300000|2023-09-12 21:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1694553600000|2023-09-12 21:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694553900000|2023-09-12 21:25:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1694554500000|2023-09-12 21:35:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694556000000|2023-09-12 22:00:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|7
1694556300000|2023-09-12 22:05:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1694556600000|2023-09-12 22:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694557200000|2023-09-12 22:20:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|4
1694557500000|2023-09-12 22:25:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1694557800000|2023-09-12 22:30:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1694558100000|2023-09-12 22:35:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|8
1694559600000|2023-09-12 23:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1694560200000|2023-09-12 23:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|27
1694560500000|2023-09-12 23:15:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|38
1694560800000|2023-09-12 23:20:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|23
1694561400000|2023-09-12 23:30:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|32
1694561700000|2023-09-12 23:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|10
1694562000000|2023-09-12 23:40:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1694562600000|2023-09-12 23:50:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1694562900000|2023-09-12 23:55:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1694563200000|2023-09-13 00:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1694563500000|2023-09-13 00:05:00|6.14|6.04|6.15|6.05|6.15|6.05|6.13|6.03|8
1694563800000|2023-09-13 00:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|6
1694564100000|2023-09-13 00:15:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1694564400000|2023-09-13 00:20:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1694565300000|2023-09-13 00:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1694565600000|2023-09-13 00:40:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1694565900000|2023-09-13 00:45:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1694566200000|2023-09-13 00:50:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|8
1694566500000|2023-09-13 00:55:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1694566800000|2023-09-13 01:00:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1694567100000|2023-09-13 01:05:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|6
1694567400000|2023-09-13 01:10:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694567700000|2023-09-13 01:15:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|19
1694568300000|2023-09-13 01:25:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1694568600000|2023-09-13 01:30:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694569200000|2023-09-13 01:40:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1694569500000|2023-09-13 01:45:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1694569800000|2023-09-13 01:50:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1694570400000|2023-09-13 02:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1694570700000|2023-09-13 02:05:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1694571000000|2023-09-13 02:10:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1694571300000|2023-09-13 02:15:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1694571900000|2023-09-13 02:25:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1694572200000|2023-09-13 02:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1694572500000|2023-09-13 02:35:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1694572800000|2023-09-13 02:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|21
1694573400000|2023-09-13 02:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|5
1694573700000|2023-09-13 02:55:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|7
1694574000000|2023-09-13 03:00:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|4
1694574300000|2023-09-13 03:05:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1694574600000|2023-09-13 03:10:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|14
1694574900000|2023-09-13 03:15:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1694575200000|2023-09-13 03:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1694575500000|2023-09-13 03:25:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1694575800000|2023-09-13 03:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1694576100000|2023-09-13 03:35:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1694576700000|2023-09-13 03:45:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1694577000000|2023-09-13 03:50:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1694577300000|2023-09-13 03:55:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1694577600000|2023-09-13 04:00:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1694578200000|2023-09-13 04:10:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1694578500000|2023-09-13 04:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1694578800000|2023-09-13 04:20:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|7
1694579700000|2023-09-13 04:35:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1694580000000|2023-09-13 04:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|4
1694581500000|2023-09-13 05:05:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1694581800000|2023-09-13 05:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|6
1694582100000|2023-09-13 05:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1694582400000|2023-09-13 05:20:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1694582700000|2023-09-13 05:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1694583000000|2023-09-13 05:30:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|2
1694583600000|2023-09-13 05:40:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1694583900000|2023-09-13 05:45:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1694584200000|2023-09-13 05:50:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1694584800000|2023-09-13 06:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1694585100000|2023-09-13 06:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1694585700000|2023-09-13 06:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1694586900000|2023-09-13 06:35:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|11
1694587200000|2023-09-13 06:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1694587800000|2023-09-13 06:50:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1694588100000|2023-09-13 06:55:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|6
1694588400000|2023-09-13 07:00:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|4
1694589000000|2023-09-13 07:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1694589300000|2023-09-13 07:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1694589600000|2023-09-13 07:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1694590200000|2023-09-13 07:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|7
1694590500000|2023-09-13 07:35:00|6.16|6.06|6.21|6.11|6.23|6.13|6.16|6.06|38
1694590800000|2023-09-13 07:40:00|6.22|6.12|6.16|6.06|6.22|6.12|6.12|6.02|109
1694591100000|2023-09-13 07:45:00|6.15|6.05|6.15|6.05|6.16|6.06|6.12|6.02|47
1694591400000|2023-09-13 07:50:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|45
1694591700000|2023-09-13 07:55:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|5
1694592000000|2023-09-13 08:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|7
1694592300000|2023-09-13 08:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1694592600000|2023-09-13 08:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|4
1694592900000|2023-09-13 08:15:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|17
1694593500000|2023-09-13 08:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|21
1694593800000|2023-09-13 08:30:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1694594100000|2023-09-13 08:35:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|10
1694594400000|2023-09-13 08:40:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1694595600000|2023-09-13 09:00:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|7
1694595900000|2023-09-13 09:05:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1694596200000|2023-09-13 09:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1694596500000|2023-09-13 09:15:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1694596800000|2023-09-13 09:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1694597100000|2023-09-13 09:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1694597400000|2023-09-13 09:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|8
1694597700000|2023-09-13 09:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1694598000000|2023-09-13 09:40:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1694598600000|2023-09-13 09:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1694598900000|2023-09-13 09:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1694599200000|2023-09-13 10:00:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694600100000|2023-09-13 10:15:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|4
1694600400000|2023-09-13 10:20:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1694600700000|2023-09-13 10:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694602500000|2023-09-13 10:55:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1694602800000|2023-09-13 11:00:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1694603100000|2023-09-13 11:05:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|10
1694603700000|2023-09-13 11:15:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1694604300000|2023-09-13 11:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694604600000|2023-09-13 11:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1694604900000|2023-09-13 11:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1694605200000|2023-09-13 11:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694606100000|2023-09-13 11:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1694607000000|2023-09-13 12:10:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|14
1694607300000|2023-09-13 12:15:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694607600000|2023-09-13 12:20:00|6.18|6.08|6.17|6.07|6.19|6.09|6.17|6.07|4
1694607900000|2023-09-13 12:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|7
1694608200000|2023-09-13 12:30:00|6.17|6.07|6.15|6.05|6.17|6.07|6.14|6.04|33
1694608500000|2023-09-13 12:35:00|6.14|6.04|6.15|6.05|6.17|6.07|6.14|6.04|24
1694608800000|2023-09-13 12:40:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|14
1694609100000|2023-09-13 12:45:00|6.14|6.04|6.16|6.06|6.17|6.07|6.14|6.04|9
1694609400000|2023-09-13 12:50:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|5
1694610000000|2023-09-13 13:00:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1694610300000|2023-09-13 13:05:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1694610600000|2023-09-13 13:10:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1694611500000|2023-09-13 13:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1694611800000|2023-09-13 13:30:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|5
1694612400000|2023-09-13 13:40:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1694612700000|2023-09-13 13:45:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|5
1694613000000|2023-09-13 13:50:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1694613300000|2023-09-13 13:55:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|16
1694613600000|2023-09-13 14:00:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|6
1694613900000|2023-09-13 14:05:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|9
1694614200000|2023-09-13 14:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|11
1694614500000|2023-09-13 14:15:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1694615100000|2023-09-13 14:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694615400000|2023-09-13 14:30:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1694615700000|2023-09-13 14:35:00|6.18|6.08|6.19|6.09|6.19|6.09|6.17|6.07|22
1694616000000|2023-09-13 14:40:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|8
1694616300000|2023-09-13 14:45:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1694616600000|2023-09-13 14:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1694616900000|2023-09-13 14:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|14
1694617200000|2023-09-13 15:00:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1694617800000|2023-09-13 15:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|23
1694618100000|2023-09-13 15:15:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1694618700000|2023-09-13 15:25:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|15
1694619000000|2023-09-13 15:30:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|26
1694619300000|2023-09-13 15:35:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|12
1694619900000|2023-09-13 15:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1694620200000|2023-09-13 15:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694621100000|2023-09-13 16:05:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694621400000|2023-09-13 16:10:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|9
1694621700000|2023-09-13 16:15:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|11
1694622000000|2023-09-13 16:20:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1694622300000|2023-09-13 16:25:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|6
1694622600000|2023-09-13 16:30:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|8
1694622900000|2023-09-13 16:35:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1694623200000|2023-09-13 16:40:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|15
1694623500000|2023-09-13 16:45:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1694623800000|2023-09-13 16:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|16
1694624100000|2023-09-13 16:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|6
1694624400000|2023-09-13 17:00:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694624700000|2023-09-13 17:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|5
1694625000000|2023-09-13 17:10:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1694625300000|2023-09-13 17:15:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694625600000|2023-09-13 17:20:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1694625900000|2023-09-13 17:25:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|18
1694626200000|2023-09-13 17:30:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|13
1694626500000|2023-09-13 17:35:00|6.18|6.08|6.16|6.06|6.18|6.08|6.16|6.06|3
1694626800000|2023-09-13 17:40:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|12
1694627100000|2023-09-13 17:45:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|19
1694627400000|2023-09-13 17:50:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|8
1694627700000|2023-09-13 17:55:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|15
1694628000000|2023-09-13 18:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|17
1694628600000|2023-09-13 18:10:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|5
1694629200000|2023-09-13 18:20:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1694629500000|2023-09-13 18:25:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1694629800000|2023-09-13 18:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1694630100000|2023-09-13 18:35:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1694631000000|2023-09-13 18:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1694631900000|2023-09-13 19:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|5
1694632800000|2023-09-13 19:20:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1694633100000|2023-09-13 19:25:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1694633700000|2023-09-13 19:35:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1694634000000|2023-09-13 19:40:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1694634600000|2023-09-13 19:50:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|4
1694634900000|2023-09-13 19:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1694635200000|2023-09-13 20:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1694637300000|2023-09-13 20:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|13
1694639700000|2023-09-13 21:15:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694640300000|2023-09-13 21:25:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1694640900000|2023-09-13 21:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1694642400000|2023-09-13 22:00:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|14
1694642700000|2023-09-13 22:05:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1694643900000|2023-09-13 22:25:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694644200000|2023-09-13 22:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694644500000|2023-09-13 22:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694644800000|2023-09-13 22:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694645400000|2023-09-13 22:50:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|9
1694645700000|2023-09-13 22:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694646900000|2023-09-13 23:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1694647200000|2023-09-13 23:20:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1694647500000|2023-09-13 23:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694647800000|2023-09-13 23:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1694648100000|2023-09-13 23:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694648700000|2023-09-13 23:45:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|11
1694649900000|2023-09-14 00:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694650200000|2023-09-14 00:10:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|5
1694650500000|2023-09-14 00:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|21
1694650800000|2023-09-14 00:20:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|6
1694651700000|2023-09-14 00:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694652000000|2023-09-14 00:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694652300000|2023-09-14 00:45:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1694652600000|2023-09-14 00:50:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|11
1694652900000|2023-09-14 00:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|20
1694653200000|2023-09-14 01:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|6
1694653500000|2023-09-14 01:05:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|8
1694653800000|2023-09-14 01:10:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|10
1694654100000|2023-09-14 01:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1694654400000|2023-09-14 01:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|7
1694654700000|2023-09-14 01:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|7
1694655000000|2023-09-14 01:30:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1694655300000|2023-09-14 01:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694655900000|2023-09-14 01:45:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694656200000|2023-09-14 01:50:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694656500000|2023-09-14 01:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694657100000|2023-09-14 02:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694657700000|2023-09-14 02:15:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694658000000|2023-09-14 02:20:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694658600000|2023-09-14 02:30:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1694659200000|2023-09-14 02:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694660100000|2023-09-14 02:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694660400000|2023-09-14 03:00:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|13
1694660700000|2023-09-14 03:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1694661000000|2023-09-14 03:10:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694661900000|2023-09-14 03:25:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|6
1694662200000|2023-09-14 03:30:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694662500000|2023-09-14 03:35:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694662800000|2023-09-14 03:40:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1694664300000|2023-09-14 04:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694664900000|2023-09-14 04:15:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694665200000|2023-09-14 04:20:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694665500000|2023-09-14 04:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1694665800000|2023-09-14 04:30:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1694666100000|2023-09-14 04:35:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694666400000|2023-09-14 04:40:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694666700000|2023-09-14 04:45:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1694667000000|2023-09-14 04:50:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1694667600000|2023-09-14 05:00:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694668500000|2023-09-14 05:15:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1694670900000|2023-09-14 05:55:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1694671200000|2023-09-14 06:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1694672400000|2023-09-14 06:20:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694674800000|2023-09-14 07:00:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|16
1694676600000|2023-09-14 07:30:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694676900000|2023-09-14 07:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1694677200000|2023-09-14 07:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1694677500000|2023-09-14 07:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1694678100000|2023-09-14 07:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694678700000|2023-09-14 08:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1694680200000|2023-09-14 08:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694681100000|2023-09-14 08:45:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1694681700000|2023-09-14 08:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1694682000000|2023-09-14 09:00:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1694683200000|2023-09-14 09:20:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|9
1694683800000|2023-09-14 09:30:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694684100000|2023-09-14 09:35:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1694684400000|2023-09-14 09:40:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|21
1694684700000|2023-09-14 09:45:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|11
1694685000000|2023-09-14 09:50:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1694685300000|2023-09-14 09:55:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1694685600000|2023-09-14 10:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1694686800000|2023-09-14 10:20:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|6
1694687100000|2023-09-14 10:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694687700000|2023-09-14 10:35:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1694688000000|2023-09-14 10:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694688300000|2023-09-14 10:45:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694688600000|2023-09-14 10:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694688900000|2023-09-14 10:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1694689200000|2023-09-14 11:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1694690400000|2023-09-14 11:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694691000000|2023-09-14 11:30:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1694691600000|2023-09-14 11:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694691900000|2023-09-14 11:45:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694692200000|2023-09-14 11:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694692500000|2023-09-14 11:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694693100000|2023-09-14 12:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694693400000|2023-09-14 12:10:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|8
1694693700000|2023-09-14 12:15:00|6.23|6.13|6.2|6.1|6.23|6.13|6.2|6.1|12
1694694000000|2023-09-14 12:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694694300000|2023-09-14 12:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1694694600000|2023-09-14 12:30:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|15
1694694900000|2023-09-14 12:35:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1694695500000|2023-09-14 12:45:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1694696100000|2023-09-14 12:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694696400000|2023-09-14 13:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1694696700000|2023-09-14 13:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|8
1694697300000|2023-09-14 13:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|11
1694697600000|2023-09-14 13:20:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|23
1694697900000|2023-09-14 13:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|11
1694698200000|2023-09-14 13:30:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|6
1694698500000|2023-09-14 13:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|25
1694698800000|2023-09-14 13:40:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|21
1694699100000|2023-09-14 13:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|21
1694699400000|2023-09-14 13:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694699700000|2023-09-14 13:55:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|21
1694700000000|2023-09-14 14:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1694700300000|2023-09-14 14:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|5
1694700600000|2023-09-14 14:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1694700900000|2023-09-14 14:15:00|6.22|6.12|6.19|6.09|6.22|6.12|6.19|6.09|4
1694701200000|2023-09-14 14:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|4
1694701500000|2023-09-14 14:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1694701800000|2023-09-14 14:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|9
1694702400000|2023-09-14 14:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1694702700000|2023-09-14 14:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1694703300000|2023-09-14 14:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|8
1694703600000|2023-09-14 15:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|15
1694703900000|2023-09-14 15:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1694704500000|2023-09-14 15:15:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1694705100000|2023-09-14 15:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|23
1694705400000|2023-09-14 15:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1694705700000|2023-09-14 15:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|9
1694706000000|2023-09-14 15:40:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|38
1694706300000|2023-09-14 15:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|17
1694706600000|2023-09-14 15:50:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|42
1694706900000|2023-09-14 15:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1694707200000|2023-09-14 16:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1694707500000|2023-09-14 16:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|15
1694707800000|2023-09-14 16:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694708400000|2023-09-14 16:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|20
1694708700000|2023-09-14 16:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|6
1694709000000|2023-09-14 16:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|32
1694709300000|2023-09-14 16:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694709600000|2023-09-14 16:40:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|5
1694709900000|2023-09-14 16:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|6
1694710500000|2023-09-14 16:55:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|23
1694710800000|2023-09-14 17:00:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|8
1694711100000|2023-09-14 17:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694711400000|2023-09-14 17:10:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1694711700000|2023-09-14 17:15:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1694712000000|2023-09-14 17:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694712600000|2023-09-14 17:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1694712900000|2023-09-14 17:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1694713800000|2023-09-14 17:50:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1694714100000|2023-09-14 17:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1694714400000|2023-09-14 18:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694714700000|2023-09-14 18:05:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1694715000000|2023-09-14 18:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|13
1694715300000|2023-09-14 18:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694715600000|2023-09-14 18:20:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|16
1694715900000|2023-09-14 18:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1694716200000|2023-09-14 18:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1694716500000|2023-09-14 18:35:00|6.29|6.19|6.27|6.17|6.3|6.2|6.27|6.17|15
1694716800000|2023-09-14 18:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1694717100000|2023-09-14 18:45:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|5
1694717400000|2023-09-14 18:50:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1694717700000|2023-09-14 18:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|9
1694718300000|2023-09-14 19:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1694718600000|2023-09-14 19:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1694718900000|2023-09-14 19:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1694719200000|2023-09-14 19:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1694719800000|2023-09-14 19:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694720100000|2023-09-14 19:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1694720700000|2023-09-14 19:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694721300000|2023-09-14 19:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694722200000|2023-09-14 20:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694722500000|2023-09-14 20:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694723100000|2023-09-14 20:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1694723700000|2023-09-14 20:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694724000000|2023-09-14 20:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694724300000|2023-09-14 20:45:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1694724600000|2023-09-14 20:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694724900000|2023-09-14 20:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1694725500000|2023-09-14 21:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|9
1694725800000|2023-09-14 21:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1694726100000|2023-09-14 21:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1694726700000|2023-09-14 21:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|11
1694727900000|2023-09-14 21:45:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|14
1694728800000|2023-09-14 22:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694729400000|2023-09-14 22:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694729700000|2023-09-14 22:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1694730000000|2023-09-14 22:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1694731200000|2023-09-14 22:40:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1694731500000|2023-09-14 22:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694732400000|2023-09-14 23:00:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|21
1694732700000|2023-09-14 23:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|44
1694733000000|2023-09-14 23:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|15
1694733300000|2023-09-14 23:15:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1694733600000|2023-09-14 23:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1694733900000|2023-09-14 23:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1694734500000|2023-09-14 23:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1694734800000|2023-09-14 23:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694735400000|2023-09-14 23:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1694736300000|2023-09-15 00:05:00|6.27|6.17|6.25|6.15|6.27|6.17|6.25|6.15|25
1694736600000|2023-09-15 00:10:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1694736900000|2023-09-15 00:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1694737800000|2023-09-15 00:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694738400000|2023-09-15 00:40:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1694739000000|2023-09-15 00:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694739300000|2023-09-15 00:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694739600000|2023-09-15 01:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|30
1694739900000|2023-09-15 01:05:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1694740200000|2023-09-15 01:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1694740800000|2023-09-15 01:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1694741100000|2023-09-15 01:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1694741400000|2023-09-15 01:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694742000000|2023-09-15 01:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694743200000|2023-09-15 02:00:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|8
1694743500000|2023-09-15 02:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694744100000|2023-09-15 02:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694745000000|2023-09-15 02:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694745300000|2023-09-15 02:35:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1694745600000|2023-09-15 02:40:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1694745900000|2023-09-15 02:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694746800000|2023-09-15 03:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694747400000|2023-09-15 03:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1694747700000|2023-09-15 03:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694748600000|2023-09-15 03:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694748900000|2023-09-15 03:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694749500000|2023-09-15 03:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694749800000|2023-09-15 03:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|13
1694750700000|2023-09-15 04:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694751300000|2023-09-15 04:15:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|8
1694751600000|2023-09-15 04:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1694753700000|2023-09-15 04:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694754000000|2023-09-15 05:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1694755200000|2023-09-15 05:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694755500000|2023-09-15 05:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1694755800000|2023-09-15 05:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694756100000|2023-09-15 05:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1694756400000|2023-09-15 05:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694759700000|2023-09-15 06:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1694760000000|2023-09-15 06:40:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1694760300000|2023-09-15 06:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694760600000|2023-09-15 06:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1694760900000|2023-09-15 06:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1694761200000|2023-09-15 07:00:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1694762100000|2023-09-15 07:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1694764500000|2023-09-15 07:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1694764800000|2023-09-15 08:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694765100000|2023-09-15 08:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694766300000|2023-09-15 08:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1694767500000|2023-09-15 08:45:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694767800000|2023-09-15 08:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694768100000|2023-09-15 08:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694768700000|2023-09-15 09:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694769300000|2023-09-15 09:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694770200000|2023-09-15 09:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694770500000|2023-09-15 09:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1694771400000|2023-09-15 09:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1694772000000|2023-09-15 10:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694772300000|2023-09-15 10:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694773500000|2023-09-15 10:25:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1694774400000|2023-09-15 10:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1694776200000|2023-09-15 11:10:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1694776500000|2023-09-15 11:15:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1694776800000|2023-09-15 11:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694777100000|2023-09-15 11:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1694777400000|2023-09-15 11:30:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1694777700000|2023-09-15 11:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694778000000|2023-09-15 11:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1694778900000|2023-09-15 11:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|13
1694779200000|2023-09-15 12:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|7
1694780400000|2023-09-15 12:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1694780700000|2023-09-15 12:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|7
1694781300000|2023-09-15 12:35:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|4
1694781600000|2023-09-15 12:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694782800000|2023-09-15 13:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1694783100000|2023-09-15 13:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|14
1694783400000|2023-09-15 13:10:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1694784000000|2023-09-15 13:20:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|39
1694784300000|2023-09-15 13:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1694784900000|2023-09-15 13:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|40
1694785200000|2023-09-15 13:40:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|17
1694785500000|2023-09-15 13:45:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|15
1694785800000|2023-09-15 13:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694786100000|2023-09-15 13:55:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1694786700000|2023-09-15 14:05:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1694787000000|2023-09-15 14:10:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1694787300000|2023-09-15 14:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694787600000|2023-09-15 14:20:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1694788200000|2023-09-15 14:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694788500000|2023-09-15 14:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694788800000|2023-09-15 14:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1694789100000|2023-09-15 14:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|5
1694790000000|2023-09-15 15:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694790300000|2023-09-15 15:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|14
1694790600000|2023-09-15 15:10:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1694790900000|2023-09-15 15:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|26
1694791200000|2023-09-15 15:20:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|6
1694791500000|2023-09-15 15:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|15
1694791800000|2023-09-15 15:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|20
1694792100000|2023-09-15 15:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694792700000|2023-09-15 15:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694793000000|2023-09-15 15:50:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|16
1694795100000|2023-09-15 16:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|12
1694795400000|2023-09-15 16:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1694795700000|2023-09-15 16:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|12
1694796000000|2023-09-15 16:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694796300000|2023-09-15 16:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1694796600000|2023-09-15 16:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694796900000|2023-09-15 16:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1694797200000|2023-09-15 17:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1694797500000|2023-09-15 17:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694797800000|2023-09-15 17:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1694798100000|2023-09-15 17:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1694798400000|2023-09-15 17:20:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1694799000000|2023-09-15 17:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1694799300000|2023-09-15 17:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1694799600000|2023-09-15 17:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694800200000|2023-09-15 17:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1694802300000|2023-09-15 18:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1694802600000|2023-09-15 18:30:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1694802900000|2023-09-15 18:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1694803200000|2023-09-15 18:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1694803500000|2023-09-15 18:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694804100000|2023-09-15 18:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694804400000|2023-09-15 19:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1694805300000|2023-09-15 19:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694805600000|2023-09-15 19:20:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|20
1694805900000|2023-09-15 19:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1694806200000|2023-09-15 19:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1694807100000|2023-09-15 19:45:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|9
1694807700000|2023-09-15 19:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1694808300000|2023-09-15 20:05:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|9
1694808600000|2023-09-15 20:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1694811000000|2023-09-15 20:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1694811300000|2023-09-15 20:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1694847600000|2023-09-16 07:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1694847900000|2023-09-16 07:05:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1694848200000|2023-09-16 07:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1694848500000|2023-09-16 07:15:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|21
1694849100000|2023-09-16 07:25:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1694849700000|2023-09-16 07:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1694850000000|2023-09-16 07:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|8
1694850300000|2023-09-16 07:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694851800000|2023-09-16 08:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1694852100000|2023-09-16 08:15:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|8
1694852400000|2023-09-16 08:20:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1694853000000|2023-09-16 08:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694854500000|2023-09-16 08:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694854800000|2023-09-16 09:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694855100000|2023-09-16 09:05:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1694855400000|2023-09-16 09:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1694855700000|2023-09-16 09:15:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1694856000000|2023-09-16 09:20:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|8
1694856300000|2023-09-16 09:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1694856900000|2023-09-16 09:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1694857200000|2023-09-16 09:40:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1694857500000|2023-09-16 09:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1694858100000|2023-09-16 09:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694858400000|2023-09-16 10:00:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1694858700000|2023-09-16 10:05:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|9
1694860200000|2023-09-16 10:30:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1694861700000|2023-09-16 10:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|4
1694862900000|2023-09-16 11:15:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1694863200000|2023-09-16 11:20:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|6
1694863500000|2023-09-16 11:25:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1694864400000|2023-09-16 11:40:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1694865000000|2023-09-16 11:50:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1694865300000|2023-09-16 11:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1694865600000|2023-09-16 12:00:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1694865900000|2023-09-16 12:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|7
1694866800000|2023-09-16 12:20:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|4
1694867100000|2023-09-16 12:25:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694867400000|2023-09-16 12:30:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|4
1694868300000|2023-09-16 12:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1694868600000|2023-09-16 12:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694869200000|2023-09-16 13:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1694869800000|2023-09-16 13:10:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1694870100000|2023-09-16 13:15:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|4
1694870400000|2023-09-16 13:20:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1694870700000|2023-09-16 13:25:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1694871300000|2023-09-16 13:35:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1694871900000|2023-09-16 13:45:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1694872200000|2023-09-16 13:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1694872500000|2023-09-16 13:55:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1694872800000|2023-09-16 14:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1694873700000|2023-09-16 14:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1694874300000|2023-09-16 14:25:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1694874600000|2023-09-16 14:30:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|8
1694874900000|2023-09-16 14:35:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1694875200000|2023-09-16 14:40:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1694875500000|2023-09-16 14:45:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|7
1694875800000|2023-09-16 14:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1694876100000|2023-09-16 14:55:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|14
1694876400000|2023-09-16 15:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694876700000|2023-09-16 15:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1694877000000|2023-09-16 15:10:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1694877300000|2023-09-16 15:15:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1694877600000|2023-09-16 15:20:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1694878200000|2023-09-16 15:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1694880000000|2023-09-16 16:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1694880300000|2023-09-16 16:05:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|9
1694880900000|2023-09-16 16:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694881500000|2023-09-16 16:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1694881800000|2023-09-16 16:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1694883600000|2023-09-16 17:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1694883900000|2023-09-16 17:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694884500000|2023-09-16 17:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|8
1694885400000|2023-09-16 17:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694886000000|2023-09-16 17:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1694886600000|2023-09-16 17:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1694887200000|2023-09-16 18:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1694887500000|2023-09-16 18:05:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|7
1694889600000|2023-09-16 18:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694889900000|2023-09-16 18:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1694890200000|2023-09-16 18:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|9
1694890500000|2023-09-16 18:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694890800000|2023-09-16 19:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1694891100000|2023-09-16 19:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694891700000|2023-09-16 19:15:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1694892000000|2023-09-16 19:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1694892600000|2023-09-16 19:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694892900000|2023-09-16 19:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1694893200000|2023-09-16 19:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694893500000|2023-09-16 19:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1694893800000|2023-09-16 19:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|6
1694894400000|2023-09-16 20:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1694894700000|2023-09-16 20:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1694895600000|2023-09-16 20:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1694895900000|2023-09-16 20:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1694896800000|2023-09-16 20:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694897100000|2023-09-16 20:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|10
1694897400000|2023-09-16 20:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1694898300000|2023-09-16 21:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|7
1694898600000|2023-09-16 21:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1694899200000|2023-09-16 21:20:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|11
1694899800000|2023-09-16 21:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1694900100000|2023-09-16 21:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1694900400000|2023-09-16 21:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694901300000|2023-09-16 21:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694901900000|2023-09-16 22:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694903400000|2023-09-16 22:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1694905500000|2023-09-16 23:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694905800000|2023-09-16 23:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1694906400000|2023-09-16 23:20:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|13
1694906700000|2023-09-16 23:25:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1694907000000|2023-09-16 23:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694908500000|2023-09-16 23:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1694908800000|2023-09-17 00:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694909100000|2023-09-17 00:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1694909400000|2023-09-17 00:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1694909700000|2023-09-17 00:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|6
1694910000000|2023-09-17 00:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694910300000|2023-09-17 00:25:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|10
1694910600000|2023-09-17 00:30:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|12
1694910900000|2023-09-17 00:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|4
1694911200000|2023-09-17 00:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1694911500000|2023-09-17 00:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1694911800000|2023-09-17 00:50:00|6.24|6.14|6.23|6.13|6.25|6.15|6.22|6.12|28
1694912100000|2023-09-17 00:55:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|12
1694912400000|2023-09-17 01:00:00|6.24|6.14|6.21|6.11|6.24|6.14|6.18|6.08|34
1694912700000|2023-09-17 01:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|40
1694913000000|2023-09-17 01:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1694913300000|2023-09-17 01:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694913600000|2023-09-17 01:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694913900000|2023-09-17 01:25:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|7
1694914200000|2023-09-17 01:30:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|16
1694914500000|2023-09-17 01:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1694914800000|2023-09-17 01:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1694915100000|2023-09-17 01:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|7
1694915400000|2023-09-17 01:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1694915700000|2023-09-17 01:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1694916000000|2023-09-17 02:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1694916900000|2023-09-17 02:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1694917200000|2023-09-17 02:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1694917500000|2023-09-17 02:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694918100000|2023-09-17 02:35:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|5
1694919000000|2023-09-17 02:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1694919900000|2023-09-17 03:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1694920200000|2023-09-17 03:10:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1694920800000|2023-09-17 03:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694921100000|2023-09-17 03:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1694921400000|2023-09-17 03:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1694921700000|2023-09-17 03:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1694922000000|2023-09-17 03:40:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1694922300000|2023-09-17 03:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1694923200000|2023-09-17 04:00:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1694923500000|2023-09-17 04:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1694923800000|2023-09-17 04:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|6
1694924100000|2023-09-17 04:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1694925000000|2023-09-17 04:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1694925300000|2023-09-17 04:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1694925600000|2023-09-17 04:40:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1694926200000|2023-09-17 04:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1694926500000|2023-09-17 04:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694926800000|2023-09-17 05:00:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|11
1694927100000|2023-09-17 05:05:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694927400000|2023-09-17 05:10:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1694928000000|2023-09-17 05:20:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1694928300000|2023-09-17 05:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1694928900000|2023-09-17 05:35:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1694929500000|2023-09-17 05:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694930700000|2023-09-17 06:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694931000000|2023-09-17 06:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694931300000|2023-09-17 06:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1694931600000|2023-09-17 06:20:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|8
1694932200000|2023-09-17 06:30:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1694932500000|2023-09-17 06:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|3
1694933100000|2023-09-17 06:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|6
1694933400000|2023-09-17 06:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|8
1694933700000|2023-09-17 06:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1694934900000|2023-09-17 07:15:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1694935200000|2023-09-17 07:20:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|5
1694935500000|2023-09-17 07:25:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1694936100000|2023-09-17 07:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1694936400000|2023-09-17 07:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694936700000|2023-09-17 07:45:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|12
1694937000000|2023-09-17 07:50:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1694937300000|2023-09-17 07:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694937600000|2023-09-17 08:00:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|20
1694937900000|2023-09-17 08:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|16
1694938200000|2023-09-17 08:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694938500000|2023-09-17 08:15:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1694938800000|2023-09-17 08:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694939400000|2023-09-17 08:30:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1694939700000|2023-09-17 08:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1694940000000|2023-09-17 08:40:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|4
1694940300000|2023-09-17 08:45:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|8
1694940900000|2023-09-17 08:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1694941200000|2023-09-17 09:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694943000000|2023-09-17 09:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1694943300000|2023-09-17 09:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1694944200000|2023-09-17 09:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1694944500000|2023-09-17 09:55:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1694944800000|2023-09-17 10:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694945100000|2023-09-17 10:05:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1694945400000|2023-09-17 10:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1694945700000|2023-09-17 10:15:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1694946000000|2023-09-17 10:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694946300000|2023-09-17 10:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1694946600000|2023-09-17 10:30:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|4
1694946900000|2023-09-17 10:35:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694947200000|2023-09-17 10:40:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1694947500000|2023-09-17 10:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694947800000|2023-09-17 10:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1694948100000|2023-09-17 10:55:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1694948400000|2023-09-17 11:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1694949000000|2023-09-17 11:10:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1694949600000|2023-09-17 11:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1694949900000|2023-09-17 11:25:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1694950800000|2023-09-17 11:40:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1694951100000|2023-09-17 11:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1694951400000|2023-09-17 11:50:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1694953500000|2023-09-17 12:25:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1694953800000|2023-09-17 12:30:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1694954100000|2023-09-17 12:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1694955000000|2023-09-17 12:50:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1694955300000|2023-09-17 12:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|4
1694955600000|2023-09-17 13:00:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1694955900000|2023-09-17 13:05:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1694956200000|2023-09-17 13:10:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|19
1694956500000|2023-09-17 13:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|17
1694956800000|2023-09-17 13:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1694957100000|2023-09-17 13:25:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1694957400000|2023-09-17 13:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1694958600000|2023-09-17 13:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|15
1694958900000|2023-09-17 13:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|7
1694959200000|2023-09-17 14:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|8
1694961300000|2023-09-17 14:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1694961600000|2023-09-17 14:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1694961900000|2023-09-17 14:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1694962200000|2023-09-17 14:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1694963100000|2023-09-17 15:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1694963700000|2023-09-17 15:15:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1694964900000|2023-09-17 15:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1694966700000|2023-09-17 16:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|12
1694967000000|2023-09-17 16:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1694967300000|2023-09-17 16:15:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1694967600000|2023-09-17 16:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1694967900000|2023-09-17 16:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|8
1694968500000|2023-09-17 16:35:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1694968800000|2023-09-17 16:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1694969100000|2023-09-17 16:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1694969400000|2023-09-17 16:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694969700000|2023-09-17 16:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694970000000|2023-09-17 17:00:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|3
1694970300000|2023-09-17 17:05:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|6
1694970600000|2023-09-17 17:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694970900000|2023-09-17 17:15:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1694971200000|2023-09-17 17:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694971500000|2023-09-17 17:25:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1694971800000|2023-09-17 17:30:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|5
1694972100000|2023-09-17 17:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1694972400000|2023-09-17 17:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694973000000|2023-09-17 17:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694973300000|2023-09-17 17:55:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1694973600000|2023-09-17 18:00:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|7
1694973900000|2023-09-17 18:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1694974500000|2023-09-17 18:15:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1694974800000|2023-09-17 18:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1694976000000|2023-09-17 18:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1694976300000|2023-09-17 18:45:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1694976600000|2023-09-17 18:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694976900000|2023-09-17 18:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1694977800000|2023-09-17 19:10:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1694978400000|2023-09-17 19:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1694978700000|2023-09-17 19:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694979000000|2023-09-17 19:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694979600000|2023-09-17 19:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1694980500000|2023-09-17 19:55:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1694980800000|2023-09-17 20:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|5
1694981100000|2023-09-17 20:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1694981400000|2023-09-17 20:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1694981700000|2023-09-17 20:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1694982600000|2023-09-17 20:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1694983200000|2023-09-17 20:40:00|6.2|6.1|6.18|6.08|6.21|6.11|6.15|6.05|65
1694983500000|2023-09-17 20:45:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|10
1694983800000|2023-09-17 20:50:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|22
1694984100000|2023-09-17 20:55:00|6.17|6.07|6.17|6.07|6.18|6.08|6.15|6.05|25
1694984400000|2023-09-17 21:00:00|6.16|6.06|6.17|6.07|6.17|6.07|6.15|6.05|8
1694984700000|2023-09-17 21:05:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|10
1694985000000|2023-09-17 21:10:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|6
1694985300000|2023-09-17 21:15:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1694985600000|2023-09-17 21:20:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694985900000|2023-09-17 21:25:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|18
1694986200000|2023-09-17 21:30:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1694986800000|2023-09-17 21:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1694987400000|2023-09-17 21:50:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|19
1694987700000|2023-09-17 21:55:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1694988000000|2023-09-17 22:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1694988300000|2023-09-17 22:05:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1694988600000|2023-09-17 22:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1694989200000|2023-09-17 22:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1694989800000|2023-09-17 22:30:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|5
1694991300000|2023-09-17 22:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1694991600000|2023-09-17 23:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|25
1694992500000|2023-09-17 23:15:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1694992800000|2023-09-17 23:20:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1694993400000|2023-09-17 23:30:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1694993700000|2023-09-17 23:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|12
1694994000000|2023-09-17 23:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|14
1694994300000|2023-09-17 23:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|23
1694995200000|2023-09-18 00:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|25
1694995500000|2023-09-18 00:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1694995800000|2023-09-18 00:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|11
1694996100000|2023-09-18 00:15:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|6
1694996400000|2023-09-18 00:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1694996700000|2023-09-18 00:25:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1694997000000|2023-09-18 00:30:00|6.17|6.07|6.15|6.05|6.18|6.08|6.15|6.05|29
1694997300000|2023-09-18 00:35:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1694997600000|2023-09-18 00:40:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|4
1694997900000|2023-09-18 00:45:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1694998200000|2023-09-18 00:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1694998500000|2023-09-18 00:55:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|5
1694998800000|2023-09-18 01:00:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1694999100000|2023-09-18 01:05:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1694999400000|2023-09-18 01:10:00|6.17|6.07|6.19|6.09|6.19|6.09|6.17|6.07|7
1694999700000|2023-09-18 01:15:00|6.18|6.08|6.17|6.07|6.19|6.09|6.17|6.07|8
1695000000000|2023-09-18 01:20:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|30
1695000300000|2023-09-18 01:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695000600000|2023-09-18 01:30:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|8
1695000900000|2023-09-18 01:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1695001200000|2023-09-18 01:40:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|6
1695001500000|2023-09-18 01:45:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|11
1695001800000|2023-09-18 01:50:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|11
1695002100000|2023-09-18 01:55:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1695002400000|2023-09-18 02:00:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|14
1695003300000|2023-09-18 02:15:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|17
1695003600000|2023-09-18 02:20:00|6.19|6.09|6.21|6.11|6.21|6.11|6.18|6.08|15
1695003900000|2023-09-18 02:25:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|5
1695004200000|2023-09-18 02:30:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|26
1695004500000|2023-09-18 02:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695004800000|2023-09-18 02:40:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|21
1695005100000|2023-09-18 02:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1695005400000|2023-09-18 02:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|10
1695006000000|2023-09-18 03:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695006300000|2023-09-18 03:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1695006900000|2023-09-18 03:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|28
1695007200000|2023-09-18 03:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|13
1695007500000|2023-09-18 03:25:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1695007800000|2023-09-18 03:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|17
1695008100000|2023-09-18 03:35:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1695008400000|2023-09-18 03:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1695008700000|2023-09-18 03:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1695009000000|2023-09-18 03:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1695009300000|2023-09-18 03:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1695009600000|2023-09-18 04:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1695009900000|2023-09-18 04:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1695010200000|2023-09-18 04:10:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1695011400000|2023-09-18 04:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695011700000|2023-09-18 04:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|8
1695012000000|2023-09-18 04:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695012300000|2023-09-18 04:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|8
1695012600000|2023-09-18 04:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1695013200000|2023-09-18 05:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|20
1695013500000|2023-09-18 05:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|7
1695013800000|2023-09-18 05:10:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1695014100000|2023-09-18 05:15:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1695014400000|2023-09-18 05:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1695015300000|2023-09-18 05:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1695015600000|2023-09-18 05:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1695015900000|2023-09-18 05:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|20
1695016500000|2023-09-18 05:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695016800000|2023-09-18 06:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1695017100000|2023-09-18 06:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|15
1695017400000|2023-09-18 06:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695017700000|2023-09-18 06:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1695018000000|2023-09-18 06:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1695018900000|2023-09-18 06:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1695019200000|2023-09-18 06:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1695020400000|2023-09-18 07:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695020700000|2023-09-18 07:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1695021600000|2023-09-18 07:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1695021900000|2023-09-18 07:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1695022200000|2023-09-18 07:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1695022500000|2023-09-18 07:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1695023100000|2023-09-18 07:45:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|10
1695024600000|2023-09-18 08:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1695024900000|2023-09-18 08:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1695027300000|2023-09-18 08:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1695027900000|2023-09-18 09:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1695028200000|2023-09-18 09:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1695029400000|2023-09-18 09:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695029700000|2023-09-18 09:35:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|26
1695030000000|2023-09-18 09:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1695030300000|2023-09-18 09:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|7
1695030600000|2023-09-18 09:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.25|6.15|8
1695030900000|2023-09-18 09:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1695031500000|2023-09-18 10:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1695031800000|2023-09-18 10:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695032100000|2023-09-18 10:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1695032400000|2023-09-18 10:20:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|31
1695032700000|2023-09-18 10:25:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695033000000|2023-09-18 10:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|8
1695033300000|2023-09-18 10:35:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|16
1695033600000|2023-09-18 10:40:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|8
1695033900000|2023-09-18 10:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|23
1695034200000|2023-09-18 10:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|10
1695034500000|2023-09-18 10:55:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|9
1695034800000|2023-09-18 11:00:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1695035400000|2023-09-18 11:10:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1695035700000|2023-09-18 11:15:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|7
1695036000000|2023-09-18 11:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695036300000|2023-09-18 11:25:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695036600000|2023-09-18 11:30:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1695036900000|2023-09-18 11:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|4
1695037800000|2023-09-18 11:50:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1695038100000|2023-09-18 11:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1695038400000|2023-09-18 12:00:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|3
1695038700000|2023-09-18 12:05:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|7
1695039000000|2023-09-18 12:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1695039600000|2023-09-18 12:20:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1695039900000|2023-09-18 12:25:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|15
1695040200000|2023-09-18 12:30:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1695040500000|2023-09-18 12:35:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|6
1695040800000|2023-09-18 12:40:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|4
1695041100000|2023-09-18 12:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1695041400000|2023-09-18 12:50:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1695042000000|2023-09-18 13:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695042300000|2023-09-18 13:05:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695043500000|2023-09-18 13:25:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695043800000|2023-09-18 13:30:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695044100000|2023-09-18 13:35:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1695044700000|2023-09-18 13:45:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|6
1695045000000|2023-09-18 13:50:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695045300000|2023-09-18 13:55:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|10
1695045600000|2023-09-18 14:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1695045900000|2023-09-18 14:05:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|3
1695046500000|2023-09-18 14:15:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|3
1695047100000|2023-09-18 14:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|12
1695048600000|2023-09-18 14:50:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695048900000|2023-09-18 14:55:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695049200000|2023-09-18 15:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1695049500000|2023-09-18 15:05:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|17
1695049800000|2023-09-18 15:10:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|16
1695050100000|2023-09-18 15:15:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|24
1695050400000|2023-09-18 15:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1695051000000|2023-09-18 15:30:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1695051600000|2023-09-18 15:40:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|16
1695051900000|2023-09-18 15:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695052200000|2023-09-18 15:50:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|20
1695052800000|2023-09-18 16:00:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|41
1695053100000|2023-09-18 16:05:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|11
1695053400000|2023-09-18 16:10:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|7
1695053700000|2023-09-18 16:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1695054000000|2023-09-18 16:20:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|25
1695054300000|2023-09-18 16:25:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|34
1695054600000|2023-09-18 16:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1695054900000|2023-09-18 16:35:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1695055200000|2023-09-18 16:40:00|6.27|6.17|6.29|6.19|6.29|6.19|6.27|6.17|7
1695055800000|2023-09-18 16:50:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695056100000|2023-09-18 16:55:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|16
1695056400000|2023-09-18 17:00:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|5
1695057000000|2023-09-18 17:10:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1695057300000|2023-09-18 17:15:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|5
1695057900000|2023-09-18 17:25:00|6.26|6.16|6.24|6.14|6.27|6.17|6.24|6.14|17
1695058200000|2023-09-18 17:30:00|6.25|6.15|6.21|6.11|6.25|6.15|6.21|6.11|37
1695058500000|2023-09-18 17:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|29
1695058800000|2023-09-18 17:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1695059100000|2023-09-18 17:45:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1695059700000|2023-09-18 17:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|19
1695060000000|2023-09-18 18:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|28
1695060300000|2023-09-18 18:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1695060600000|2023-09-18 18:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1695060900000|2023-09-18 18:15:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1695061500000|2023-09-18 18:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695061800000|2023-09-18 18:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695062400000|2023-09-18 18:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|17
1695062700000|2023-09-18 18:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|15
1695063000000|2023-09-18 18:50:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|11
1695063300000|2023-09-18 18:55:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695063600000|2023-09-18 19:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695063900000|2023-09-18 19:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695064800000|2023-09-18 19:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|17
1695065400000|2023-09-18 19:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1695065700000|2023-09-18 19:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1695066000000|2023-09-18 19:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1695066300000|2023-09-18 19:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|8
1695067200000|2023-09-18 20:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|9
1695067500000|2023-09-18 20:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|46
1695068100000|2023-09-18 20:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1695068400000|2023-09-18 20:20:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1695069900000|2023-09-18 20:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1695070200000|2023-09-18 20:50:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1695070500000|2023-09-18 20:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1695070800000|2023-09-18 21:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1695071400000|2023-09-18 21:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1695072000000|2023-09-18 21:20:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1695072300000|2023-09-18 21:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1695072900000|2023-09-18 21:35:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1695074100000|2023-09-18 21:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1695074400000|2023-09-18 22:00:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1695074700000|2023-09-18 22:05:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1695075300000|2023-09-18 22:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|8
1695075600000|2023-09-18 22:20:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1695075900000|2023-09-18 22:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1695076200000|2023-09-18 22:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1695076500000|2023-09-18 22:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1695076800000|2023-09-18 22:40:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1695077100000|2023-09-18 22:45:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695078600000|2023-09-18 23:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1695078900000|2023-09-18 23:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|10
1695079500000|2023-09-18 23:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1695080400000|2023-09-18 23:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1695081000000|2023-09-18 23:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1695081600000|2023-09-19 00:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|4
1695082200000|2023-09-19 00:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695082500000|2023-09-19 00:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1695082800000|2023-09-19 00:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1695083100000|2023-09-19 00:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1695083400000|2023-09-19 00:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1695083700000|2023-09-19 00:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1695084000000|2023-09-19 00:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1695084300000|2023-09-19 00:45:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|14
1695084600000|2023-09-19 00:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695084900000|2023-09-19 00:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1695085200000|2023-09-19 01:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1695085500000|2023-09-19 01:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1695086700000|2023-09-19 01:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1695087000000|2023-09-19 01:30:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1695087300000|2023-09-19 01:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1695087600000|2023-09-19 01:40:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1695087900000|2023-09-19 01:45:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|10
1695089100000|2023-09-19 02:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1695089400000|2023-09-19 02:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695090300000|2023-09-19 02:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|16
1695090900000|2023-09-19 02:35:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|11
1695091200000|2023-09-19 02:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1695091500000|2023-09-19 02:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695091800000|2023-09-19 02:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1695092100000|2023-09-19 02:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1695092400000|2023-09-19 03:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1695092700000|2023-09-19 03:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695094200000|2023-09-19 03:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695094500000|2023-09-19 03:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695095100000|2023-09-19 03:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695095400000|2023-09-19 03:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695096000000|2023-09-19 04:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1695096600000|2023-09-19 04:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1695096900000|2023-09-19 04:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695097200000|2023-09-19 04:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695097500000|2023-09-19 04:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1695097800000|2023-09-19 04:30:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695098100000|2023-09-19 04:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1695099000000|2023-09-19 04:50:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|3
1695099600000|2023-09-19 05:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695100500000|2023-09-19 05:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695100800000|2023-09-19 05:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695102000000|2023-09-19 05:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695102300000|2023-09-19 05:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695102600000|2023-09-19 05:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695103800000|2023-09-19 06:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1695104100000|2023-09-19 06:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695104400000|2023-09-19 06:20:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1695105300000|2023-09-19 06:35:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695106500000|2023-09-19 06:55:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|42
1695106800000|2023-09-19 07:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|30
1695107100000|2023-09-19 07:05:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|31
1695107700000|2023-09-19 07:15:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1695108000000|2023-09-19 07:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695108300000|2023-09-19 07:25:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695108600000|2023-09-19 07:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695108900000|2023-09-19 07:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695111300000|2023-09-19 08:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695112500000|2023-09-19 08:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695112800000|2023-09-19 08:40:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1695113100000|2023-09-19 08:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695113400000|2023-09-19 08:50:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695113700000|2023-09-19 08:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1695114000000|2023-09-19 09:00:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1695114300000|2023-09-19 09:05:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|3
1695114600000|2023-09-19 09:10:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|6
1695114900000|2023-09-19 09:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695115200000|2023-09-19 09:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695115800000|2023-09-19 09:30:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695116100000|2023-09-19 09:35:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|6
1695116400000|2023-09-19 09:40:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|10
1695116700000|2023-09-19 09:45:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1695117000000|2023-09-19 09:50:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1695117600000|2023-09-19 10:00:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1695117900000|2023-09-19 10:05:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|3
1695118200000|2023-09-19 10:10:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1695118500000|2023-09-19 10:15:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695118800000|2023-09-19 10:20:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1695119100000|2023-09-19 10:25:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|7
1695119400000|2023-09-19 10:30:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|3
1695119700000|2023-09-19 10:35:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1695120300000|2023-09-19 10:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695121800000|2023-09-19 11:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695122700000|2023-09-19 11:25:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695123000000|2023-09-19 11:30:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1695123900000|2023-09-19 11:45:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1695124200000|2023-09-19 11:50:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1695124800000|2023-09-19 12:00:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1695125400000|2023-09-19 12:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695125700000|2023-09-19 12:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695126000000|2023-09-19 12:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|5
1695126600000|2023-09-19 12:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1695126900000|2023-09-19 12:35:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|23
1695127200000|2023-09-19 12:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695127500000|2023-09-19 12:45:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|7
1695127800000|2023-09-19 12:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1695128100000|2023-09-19 12:55:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|6
1695128700000|2023-09-19 13:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1695129300000|2023-09-19 13:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|12
1695129600000|2023-09-19 13:20:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|32
1695129900000|2023-09-19 13:25:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1695130200000|2023-09-19 13:30:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695130800000|2023-09-19 13:40:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695131100000|2023-09-19 13:45:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1695131400000|2023-09-19 13:50:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|7
1695131700000|2023-09-19 13:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|9
1695132000000|2023-09-19 14:00:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|29
1695132300000|2023-09-19 14:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1695132600000|2023-09-19 14:10:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1695132900000|2023-09-19 14:15:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|5
1695133200000|2023-09-19 14:20:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|36
1695133800000|2023-09-19 14:30:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|16
1695134100000|2023-09-19 14:35:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1695134400000|2023-09-19 14:40:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1695134700000|2023-09-19 14:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|4
1695135000000|2023-09-19 14:50:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1695135300000|2023-09-19 14:55:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|4
1695135600000|2023-09-19 15:00:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|17
1695135900000|2023-09-19 15:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|46
1695136200000|2023-09-19 15:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|29
1695136500000|2023-09-19 15:15:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|9
1695136800000|2023-09-19 15:20:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|61
1695137100000|2023-09-19 15:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|15
1695137400000|2023-09-19 15:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|75
1695137700000|2023-09-19 15:35:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|32
1695138000000|2023-09-19 15:40:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|137
1695138300000|2023-09-19 15:45:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|30
1695138600000|2023-09-19 15:50:00|6.35|6.25|6.37|6.27|6.38|6.28|6.35|6.25|39
1695138900000|2023-09-19 15:55:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1695139200000|2023-09-19 16:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|88
1695139500000|2023-09-19 16:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|20
1695139800000|2023-09-19 16:10:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1695140100000|2023-09-19 16:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|45
1695140400000|2023-09-19 16:20:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|61
1695140700000|2023-09-19 16:25:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|36
1695141000000|2023-09-19 16:30:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|24
1695141300000|2023-09-19 16:35:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|27
1695141600000|2023-09-19 16:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1695141900000|2023-09-19 16:45:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|13
1695142200000|2023-09-19 16:50:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1695142800000|2023-09-19 17:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695143100000|2023-09-19 17:05:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1695144000000|2023-09-19 17:20:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1695144300000|2023-09-19 17:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1695144600000|2023-09-19 17:30:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1695144900000|2023-09-19 17:35:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1695145200000|2023-09-19 17:40:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|8
1695145800000|2023-09-19 17:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695146400000|2023-09-19 18:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695147300000|2023-09-19 18:15:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1695147600000|2023-09-19 18:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695148200000|2023-09-19 18:30:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|6
1695148500000|2023-09-19 18:35:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695149100000|2023-09-19 18:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695149400000|2023-09-19 18:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695149700000|2023-09-19 18:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695150000000|2023-09-19 19:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695150300000|2023-09-19 19:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|22
1695150600000|2023-09-19 19:10:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695150900000|2023-09-19 19:15:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1695151200000|2023-09-19 19:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695151500000|2023-09-19 19:25:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1695151800000|2023-09-19 19:30:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1695153000000|2023-09-19 19:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695153600000|2023-09-19 20:00:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695154200000|2023-09-19 20:10:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1695154500000|2023-09-19 20:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1695154800000|2023-09-19 20:20:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|14
1695155700000|2023-09-19 20:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1695156300000|2023-09-19 20:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695156900000|2023-09-19 20:55:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1695157200000|2023-09-19 21:00:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695157800000|2023-09-19 21:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695158100000|2023-09-19 21:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1695158700000|2023-09-19 21:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|28
1695159000000|2023-09-19 21:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1695159600000|2023-09-19 21:40:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1695161100000|2023-09-19 22:05:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|6
1695161400000|2023-09-19 22:10:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695161700000|2023-09-19 22:15:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695162000000|2023-09-19 22:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695163500000|2023-09-19 22:45:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695164100000|2023-09-19 22:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1695164400000|2023-09-19 23:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|8
1695165300000|2023-09-19 23:15:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695165600000|2023-09-19 23:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695081600000|2023-09-19 00:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|4
1695082200000|2023-09-19 00:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695082500000|2023-09-19 00:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1695082800000|2023-09-19 00:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1695083100000|2023-09-19 00:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1695083400000|2023-09-19 00:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1695083700000|2023-09-19 00:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1695084000000|2023-09-19 00:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1695084300000|2023-09-19 00:45:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|14
1695084600000|2023-09-19 00:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695084900000|2023-09-19 00:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1695085200000|2023-09-19 01:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1695085500000|2023-09-19 01:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1695086700000|2023-09-19 01:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1695087000000|2023-09-19 01:30:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1695087300000|2023-09-19 01:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1695087600000|2023-09-19 01:40:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1695087900000|2023-09-19 01:45:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|10
1695089100000|2023-09-19 02:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1695089400000|2023-09-19 02:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695090300000|2023-09-19 02:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|16
1695090900000|2023-09-19 02:35:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|11
1695091200000|2023-09-19 02:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1695091500000|2023-09-19 02:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695091800000|2023-09-19 02:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1695092100000|2023-09-19 02:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1695092400000|2023-09-19 03:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1695092700000|2023-09-19 03:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695094200000|2023-09-19 03:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695094500000|2023-09-19 03:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695095100000|2023-09-19 03:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695095400000|2023-09-19 03:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695096000000|2023-09-19 04:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1695096600000|2023-09-19 04:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1695096900000|2023-09-19 04:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695097200000|2023-09-19 04:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695097500000|2023-09-19 04:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1695097800000|2023-09-19 04:30:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695098100000|2023-09-19 04:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1695099000000|2023-09-19 04:50:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|3
1695099600000|2023-09-19 05:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695100500000|2023-09-19 05:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695100800000|2023-09-19 05:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695102000000|2023-09-19 05:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695102300000|2023-09-19 05:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695102600000|2023-09-19 05:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695103800000|2023-09-19 06:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1695104100000|2023-09-19 06:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695104400000|2023-09-19 06:20:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1695105300000|2023-09-19 06:35:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695106500000|2023-09-19 06:55:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|42
1695106800000|2023-09-19 07:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|30
1695107100000|2023-09-19 07:05:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|31
1695107700000|2023-09-19 07:15:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1695108000000|2023-09-19 07:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695108300000|2023-09-19 07:25:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695108600000|2023-09-19 07:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695108900000|2023-09-19 07:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695111300000|2023-09-19 08:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695112500000|2023-09-19 08:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695112800000|2023-09-19 08:40:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1695113100000|2023-09-19 08:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695113400000|2023-09-19 08:50:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695113700000|2023-09-19 08:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1695114000000|2023-09-19 09:00:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1695114300000|2023-09-19 09:05:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|3
1695114600000|2023-09-19 09:10:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|6
1695114900000|2023-09-19 09:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695115200000|2023-09-19 09:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695115800000|2023-09-19 09:30:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695116100000|2023-09-19 09:35:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|6
1695116400000|2023-09-19 09:40:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|10
1695116700000|2023-09-19 09:45:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1695117000000|2023-09-19 09:50:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1695117600000|2023-09-19 10:00:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1695117900000|2023-09-19 10:05:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|3
1695118200000|2023-09-19 10:10:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1695118500000|2023-09-19 10:15:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695118800000|2023-09-19 10:20:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1695119100000|2023-09-19 10:25:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|7
1695119400000|2023-09-19 10:30:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|3
1695119700000|2023-09-19 10:35:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1695120300000|2023-09-19 10:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695121800000|2023-09-19 11:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695122700000|2023-09-19 11:25:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695123000000|2023-09-19 11:30:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1695123900000|2023-09-19 11:45:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1695124200000|2023-09-19 11:50:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1695124800000|2023-09-19 12:00:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1695125400000|2023-09-19 12:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695125700000|2023-09-19 12:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695126000000|2023-09-19 12:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|5
1695126600000|2023-09-19 12:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1695126900000|2023-09-19 12:35:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|23
1695127200000|2023-09-19 12:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695127500000|2023-09-19 12:45:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|7
1695127800000|2023-09-19 12:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1695128100000|2023-09-19 12:55:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|6
1695128700000|2023-09-19 13:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1695129300000|2023-09-19 13:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|12
1695129600000|2023-09-19 13:20:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|32
1695129900000|2023-09-19 13:25:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1695130200000|2023-09-19 13:30:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695130800000|2023-09-19 13:40:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695131100000|2023-09-19 13:45:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1695131400000|2023-09-19 13:50:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|7
1695131700000|2023-09-19 13:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|9
1695132000000|2023-09-19 14:00:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|29
1695132300000|2023-09-19 14:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1695132600000|2023-09-19 14:10:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1695132900000|2023-09-19 14:15:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|5
1695133200000|2023-09-19 14:20:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|36
1695133800000|2023-09-19 14:30:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|16
1695134100000|2023-09-19 14:35:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1695134400000|2023-09-19 14:40:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1695134700000|2023-09-19 14:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|4
1695135000000|2023-09-19 14:50:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1695135300000|2023-09-19 14:55:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|4
1695135600000|2023-09-19 15:00:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|17
1695135900000|2023-09-19 15:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|46
1695136200000|2023-09-19 15:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|29
1695136500000|2023-09-19 15:15:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|9
1695136800000|2023-09-19 15:20:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|61
1695137100000|2023-09-19 15:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|15
1695137400000|2023-09-19 15:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|75
1695137700000|2023-09-19 15:35:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|32
1695138000000|2023-09-19 15:40:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|137
1695138300000|2023-09-19 15:45:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|30
1695138600000|2023-09-19 15:50:00|6.35|6.25|6.37|6.27|6.38|6.28|6.35|6.25|39
1695138900000|2023-09-19 15:55:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1695139200000|2023-09-19 16:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|88
1695139500000|2023-09-19 16:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|20
1695139800000|2023-09-19 16:10:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1695140100000|2023-09-19 16:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|45
1695140400000|2023-09-19 16:20:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|61
1695140700000|2023-09-19 16:25:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|36
1695141000000|2023-09-19 16:30:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|24
1695141300000|2023-09-19 16:35:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|27
1695141600000|2023-09-19 16:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1695141900000|2023-09-19 16:45:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|13
1695142200000|2023-09-19 16:50:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1695142800000|2023-09-19 17:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695143100000|2023-09-19 17:05:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1695144000000|2023-09-19 17:20:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1695144300000|2023-09-19 17:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1695144600000|2023-09-19 17:30:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1695144900000|2023-09-19 17:35:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1695145200000|2023-09-19 17:40:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|8
1695145800000|2023-09-19 17:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695146400000|2023-09-19 18:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695147300000|2023-09-19 18:15:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1695147600000|2023-09-19 18:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695148200000|2023-09-19 18:30:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|6
1695148500000|2023-09-19 18:35:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695149100000|2023-09-19 18:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695149400000|2023-09-19 18:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695149700000|2023-09-19 18:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695150000000|2023-09-19 19:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695150300000|2023-09-19 19:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|22
1695150600000|2023-09-19 19:10:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695150900000|2023-09-19 19:15:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1695151200000|2023-09-19 19:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695151500000|2023-09-19 19:25:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1695151800000|2023-09-19 19:30:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1695153000000|2023-09-19 19:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695153600000|2023-09-19 20:00:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695154200000|2023-09-19 20:10:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1695154500000|2023-09-19 20:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1695154800000|2023-09-19 20:20:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|14
1695155700000|2023-09-19 20:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1695156300000|2023-09-19 20:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695156900000|2023-09-19 20:55:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1695157200000|2023-09-19 21:00:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695157800000|2023-09-19 21:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695158100000|2023-09-19 21:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1695158700000|2023-09-19 21:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|28
1695159000000|2023-09-19 21:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1695159600000|2023-09-19 21:40:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1695161100000|2023-09-19 22:05:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|6
1695161400000|2023-09-19 22:10:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695161700000|2023-09-19 22:15:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695162000000|2023-09-19 22:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695163500000|2023-09-19 22:45:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695164100000|2023-09-19 22:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1695164400000|2023-09-19 23:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|8
1695165300000|2023-09-19 23:15:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695165600000|2023-09-19 23:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695168300000|2023-09-20 00:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1695168600000|2023-09-20 00:10:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1695168900000|2023-09-20 00:15:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1695169200000|2023-09-20 00:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695169800000|2023-09-20 00:30:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695170100000|2023-09-20 00:35:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1695170700000|2023-09-20 00:45:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695171000000|2023-09-20 00:50:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1695171600000|2023-09-20 01:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1695172500000|2023-09-20 01:15:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695172800000|2023-09-20 01:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|5
1695173100000|2023-09-20 01:25:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695173700000|2023-09-20 01:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1695174000000|2023-09-20 01:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1695174300000|2023-09-20 01:45:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1695174600000|2023-09-20 01:50:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1695175200000|2023-09-20 02:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1695175500000|2023-09-20 02:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1695175800000|2023-09-20 02:10:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|4
1695176400000|2023-09-20 02:20:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|9
1695176700000|2023-09-20 02:25:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695177300000|2023-09-20 02:35:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695178200000|2023-09-20 02:50:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1695178500000|2023-09-20 02:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1695179700000|2023-09-20 03:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695180000000|2023-09-20 03:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|11
1695180600000|2023-09-20 03:30:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1695180900000|2023-09-20 03:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1695181200000|2023-09-20 03:40:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|5
1695181500000|2023-09-20 03:45:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|7
1695181800000|2023-09-20 03:50:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1695182100000|2023-09-20 03:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1695182400000|2023-09-20 04:00:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|4
1695183000000|2023-09-20 04:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695183300000|2023-09-20 04:15:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|9
1695183600000|2023-09-20 04:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1695183900000|2023-09-20 04:25:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|11
1695184200000|2023-09-20 04:30:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1695184500000|2023-09-20 04:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|13
1695185100000|2023-09-20 04:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|6
1695185400000|2023-09-20 04:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|6
1695185700000|2023-09-20 04:55:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695186000000|2023-09-20 05:00:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1695186300000|2023-09-20 05:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695186600000|2023-09-20 05:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695187200000|2023-09-20 05:20:00|6.27|6.17|6.29|6.19|6.29|6.19|6.27|6.17|3
1695188100000|2023-09-20 05:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1695188400000|2023-09-20 05:40:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|4
1695189000000|2023-09-20 05:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695189600000|2023-09-20 06:00:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|10
1695189900000|2023-09-20 06:05:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1695190200000|2023-09-20 06:10:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695190500000|2023-09-20 06:15:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1695190800000|2023-09-20 06:20:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1695191400000|2023-09-20 06:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1695191700000|2023-09-20 06:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695192000000|2023-09-20 06:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695192300000|2023-09-20 06:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1695193500000|2023-09-20 07:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|8
1695194400000|2023-09-20 07:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695194700000|2023-09-20 07:25:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|7
1695195300000|2023-09-20 07:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695196500000|2023-09-20 07:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1695196800000|2023-09-20 08:00:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1695197100000|2023-09-20 08:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1695197400000|2023-09-20 08:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695198000000|2023-09-20 08:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695198600000|2023-09-20 08:30:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1695199500000|2023-09-20 08:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695199800000|2023-09-20 08:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|12
1695200100000|2023-09-20 08:55:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|3
1695200400000|2023-09-20 09:00:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695200700000|2023-09-20 09:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695202200000|2023-09-20 09:30:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1695202500000|2023-09-20 09:35:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1695203100000|2023-09-20 09:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.24|6.14|78
1695203400000|2023-09-20 09:50:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|20
1695203700000|2023-09-20 09:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1695204000000|2023-09-20 10:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1695204300000|2023-09-20 10:05:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1695204600000|2023-09-20 10:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695204900000|2023-09-20 10:15:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1695206100000|2023-09-20 10:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1695207000000|2023-09-20 10:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|8
1695207300000|2023-09-20 10:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1695207600000|2023-09-20 11:00:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1695207900000|2023-09-20 11:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695209700000|2023-09-20 11:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1695210000000|2023-09-20 11:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1695210300000|2023-09-20 11:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|12
1695210600000|2023-09-20 11:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|17
1695211200000|2023-09-20 12:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1695211500000|2023-09-20 12:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695212400000|2023-09-20 12:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1695213000000|2023-09-20 12:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1695213300000|2023-09-20 12:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1695213900000|2023-09-20 12:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1695214200000|2023-09-20 12:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1695214500000|2023-09-20 12:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695216000000|2023-09-20 13:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1695216300000|2023-09-20 13:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1695216600000|2023-09-20 13:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695216900000|2023-09-20 13:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695217500000|2023-09-20 13:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695218400000|2023-09-20 14:00:00|6.27|6.17|6.29|6.19|6.29|6.19|6.27|6.17|3
1695218700000|2023-09-20 14:05:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1695219000000|2023-09-20 14:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695219300000|2023-09-20 14:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1695219600000|2023-09-20 14:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|10
1695219900000|2023-09-20 14:25:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|4
1695221100000|2023-09-20 14:45:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1695221400000|2023-09-20 14:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|20
1695221700000|2023-09-20 14:55:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|16
1695222300000|2023-09-20 15:05:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1695222600000|2023-09-20 15:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1695223200000|2023-09-20 15:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1695223800000|2023-09-20 15:30:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1695224100000|2023-09-20 15:35:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|14
1695224400000|2023-09-20 15:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695224700000|2023-09-20 15:45:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|4
1695226200000|2023-09-20 16:10:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|8
1695226500000|2023-09-20 16:15:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|18
1695226800000|2023-09-20 16:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1695227100000|2023-09-20 16:25:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1695227400000|2023-09-20 16:30:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1695227700000|2023-09-20 16:35:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|8
1695228300000|2023-09-20 16:45:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1695228900000|2023-09-20 16:55:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1695229500000|2023-09-20 17:05:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1695229800000|2023-09-20 17:10:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1695230100000|2023-09-20 17:15:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695230400000|2023-09-20 17:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695230700000|2023-09-20 17:25:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1695231000000|2023-09-20 17:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1695231300000|2023-09-20 17:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695231600000|2023-09-20 17:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695231900000|2023-09-20 17:45:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1695232200000|2023-09-20 17:50:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695232800000|2023-09-20 18:00:00|6.3|6.2|6.29|6.19|6.3|6.2|6.27|6.17|18
1695233100000|2023-09-20 18:05:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|11
1695233400000|2023-09-20 18:10:00|6.29|6.19|6.3|6.2|6.31|6.21|6.29|6.19|6
1695233700000|2023-09-20 18:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695234000000|2023-09-20 18:20:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695234600000|2023-09-20 18:30:00|6.3|6.2|6.32|6.22|6.33|6.23|6.3|6.2|15
1695234900000|2023-09-20 18:35:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|14
1695235200000|2023-09-20 18:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|25
1695235500000|2023-09-20 18:45:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|9
1695235800000|2023-09-20 18:50:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|5
1695236100000|2023-09-20 18:55:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1695236400000|2023-09-20 19:00:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1695237000000|2023-09-20 19:10:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1695237300000|2023-09-20 19:15:00|6.29|6.19|6.23|6.13|6.29|6.19|6.21|6.11|43
1695237600000|2023-09-20 19:20:00|6.22|6.12|6.26|6.16|6.26|6.16|6.22|6.12|35
1695238200000|2023-09-20 19:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|13
1695238500000|2023-09-20 19:35:00|6.24|6.14|6.26|6.16|6.26|6.16|6.24|6.14|7
1695238800000|2023-09-20 19:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1695239100000|2023-09-20 19:45:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1695239400000|2023-09-20 19:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1695240600000|2023-09-20 20:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1695240900000|2023-09-20 20:15:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1695241500000|2023-09-20 20:25:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1695241800000|2023-09-20 20:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1695242400000|2023-09-20 20:40:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695242700000|2023-09-20 20:45:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695243000000|2023-09-20 20:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1695243300000|2023-09-20 20:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695243600000|2023-09-20 21:00:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695244500000|2023-09-20 21:15:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1695244800000|2023-09-20 21:20:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|4
1695245700000|2023-09-20 21:35:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1695246000000|2023-09-20 21:40:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695246900000|2023-09-20 21:55:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|6
1695247500000|2023-09-20 22:05:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695248100000|2023-09-20 22:15:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|6
1695248400000|2023-09-20 22:20:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1695248700000|2023-09-20 22:25:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1695249300000|2023-09-20 22:35:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695250200000|2023-09-20 22:50:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695250800000|2023-09-20 23:00:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695251100000|2023-09-20 23:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1695251700000|2023-09-20 23:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695252600000|2023-09-20 23:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1695252900000|2023-09-20 23:35:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695253500000|2023-09-20 23:45:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1695253800000|2023-09-20 23:50:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695254100000|2023-09-20 23:55:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|4
1695254700000|2023-09-21 00:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1695255000000|2023-09-21 00:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|3
1695255300000|2023-09-21 00:15:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|7
1695255600000|2023-09-21 00:20:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1695255900000|2023-09-21 00:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1695256200000|2023-09-21 00:30:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1695256500000|2023-09-21 00:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1695256800000|2023-09-21 00:40:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695257100000|2023-09-21 00:45:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695257400000|2023-09-21 00:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1695258300000|2023-09-21 01:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1695258600000|2023-09-21 01:10:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1695258900000|2023-09-21 01:15:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695259200000|2023-09-21 01:20:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|3
1695259500000|2023-09-21 01:25:00|6.28|6.18|6.29|6.19|6.3|6.2|6.28|6.18|10
1695259800000|2023-09-21 01:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695260100000|2023-09-21 01:35:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|3
1695260700000|2023-09-21 01:45:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695261300000|2023-09-21 01:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695261900000|2023-09-21 02:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695262200000|2023-09-21 02:10:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1695262500000|2023-09-21 02:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1695262800000|2023-09-21 02:20:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1695263100000|2023-09-21 02:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1695264300000|2023-09-21 02:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1695265200000|2023-09-21 03:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1695266100000|2023-09-21 03:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695266400000|2023-09-21 03:20:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|4
1695266700000|2023-09-21 03:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695267300000|2023-09-21 03:35:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695267900000|2023-09-21 03:45:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695268200000|2023-09-21 03:50:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695268500000|2023-09-21 03:55:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1695268800000|2023-09-21 04:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695269100000|2023-09-21 04:05:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1695269400000|2023-09-21 04:10:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|6
1695269700000|2023-09-21 04:15:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1695270000000|2023-09-21 04:20:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|4
1695270300000|2023-09-21 04:25:00|6.36|6.26|6.39|6.29|6.39|6.29|6.36|6.26|12
1695270600000|2023-09-21 04:30:00|6.38|6.28|6.37|6.27|6.4|6.3|6.37|6.27|10
1695271200000|2023-09-21 04:40:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1695272100000|2023-09-21 04:55:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1695272700000|2023-09-21 05:05:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1695273300000|2023-09-21 05:15:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1695273900000|2023-09-21 05:25:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1695274500000|2023-09-21 05:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1695275700000|2023-09-21 05:55:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1695276300000|2023-09-21 06:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1695276600000|2023-09-21 06:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|3
1695276900000|2023-09-21 06:15:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1695277200000|2023-09-21 06:20:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695277800000|2023-09-21 06:30:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|10
1695278100000|2023-09-21 06:35:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695278400000|2023-09-21 06:40:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1695278700000|2023-09-21 06:45:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695279300000|2023-09-21 06:55:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1695279600000|2023-09-21 07:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1695279900000|2023-09-21 07:05:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695280200000|2023-09-21 07:10:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1695280500000|2023-09-21 07:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695280800000|2023-09-21 07:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695281100000|2023-09-21 07:25:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695281400000|2023-09-21 07:30:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695281700000|2023-09-21 07:35:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|6
1695282000000|2023-09-21 07:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695282300000|2023-09-21 07:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695283200000|2023-09-21 08:00:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|5
1695283800000|2023-09-21 08:10:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|5
1695284100000|2023-09-21 08:15:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|7
1695284400000|2023-09-21 08:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1695284700000|2023-09-21 08:25:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1695285000000|2023-09-21 08:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1695285300000|2023-09-21 08:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1695285900000|2023-09-21 08:45:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1695286200000|2023-09-21 08:50:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1695286500000|2023-09-21 08:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|12
1695286800000|2023-09-21 09:00:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|4
1695287100000|2023-09-21 09:05:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1695287700000|2023-09-21 09:15:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1695288000000|2023-09-21 09:20:00|6.27|6.17|6.27|6.17|6.28|6.18|6.25|6.15|19
1695288300000|2023-09-21 09:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|9
1695288600000|2023-09-21 09:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|4
1695289200000|2023-09-21 09:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1695289500000|2023-09-21 09:45:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1695289800000|2023-09-21 09:50:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|14
1695290100000|2023-09-21 09:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|10
1695291000000|2023-09-21 10:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1695291300000|2023-09-21 10:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1695291600000|2023-09-21 10:20:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1695291900000|2023-09-21 10:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|16
1695292200000|2023-09-21 10:30:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1695292500000|2023-09-21 10:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1695292800000|2023-09-21 10:40:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|9
1695293100000|2023-09-21 10:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1695293400000|2023-09-21 10:50:00|6.22|6.12|6.21|6.11|6.23|6.13|6.19|6.09|38
1695293700000|2023-09-21 10:55:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|22
1695294000000|2023-09-21 11:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.18|6.08|11
1695294300000|2023-09-21 11:05:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|10
1695294600000|2023-09-21 11:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|5
1695294900000|2023-09-21 11:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|6
1695295200000|2023-09-21 11:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1695295500000|2023-09-21 11:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695295800000|2023-09-21 11:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1695296100000|2023-09-21 11:35:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1695296700000|2023-09-21 11:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695297000000|2023-09-21 11:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1695297300000|2023-09-21 11:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1695297600000|2023-09-21 12:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|12
1695297900000|2023-09-21 12:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1695298200000|2023-09-21 12:10:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1695298500000|2023-09-21 12:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1695298800000|2023-09-21 12:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1695299100000|2023-09-21 12:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695299400000|2023-09-21 12:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|4
1695299700000|2023-09-21 12:35:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|9
1695300000000|2023-09-21 12:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695300300000|2023-09-21 12:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1695300900000|2023-09-21 12:55:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1695301200000|2023-09-21 13:00:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1695301500000|2023-09-21 13:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|10
1695301800000|2023-09-21 13:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695302400000|2023-09-21 13:20:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695302700000|2023-09-21 13:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|10
1695303000000|2023-09-21 13:30:00|6.2|6.1|6.18|6.08|6.2|6.1|6.16|6.06|41
1695303300000|2023-09-21 13:35:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|10
1695303600000|2023-09-21 13:40:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|5
1695303900000|2023-09-21 13:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|17
1695304200000|2023-09-21 13:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1695304500000|2023-09-21 13:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|8
1695304800000|2023-09-21 14:00:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|19
1695305100000|2023-09-21 14:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1695305400000|2023-09-21 14:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|12
1695305700000|2023-09-21 14:15:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695306000000|2023-09-21 14:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695306300000|2023-09-21 14:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695306600000|2023-09-21 14:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695306900000|2023-09-21 14:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|8
1695307800000|2023-09-21 14:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1695309000000|2023-09-21 15:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695309300000|2023-09-21 15:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1695309600000|2023-09-21 15:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695309900000|2023-09-21 15:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695310200000|2023-09-21 15:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|29
1695310500000|2023-09-21 15:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|6
1695311100000|2023-09-21 15:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1695311400000|2023-09-21 15:50:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1695312000000|2023-09-21 16:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|29
1695313500000|2023-09-21 16:25:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|7
1695313800000|2023-09-21 16:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695314100000|2023-09-21 16:35:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695315000000|2023-09-21 16:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695315300000|2023-09-21 16:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695315600000|2023-09-21 17:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|5
1695316200000|2023-09-21 17:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695316800000|2023-09-21 17:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695317100000|2023-09-21 17:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|7
1695317400000|2023-09-21 17:30:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|9
1695319200000|2023-09-21 18:00:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|13
1695319500000|2023-09-21 18:05:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1695320400000|2023-09-21 18:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1695320700000|2023-09-21 18:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695321000000|2023-09-21 18:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695321300000|2023-09-21 18:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695321600000|2023-09-21 18:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695321900000|2023-09-21 18:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695322200000|2023-09-21 18:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695322500000|2023-09-21 18:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695323100000|2023-09-21 19:05:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695323700000|2023-09-21 19:15:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1695324000000|2023-09-21 19:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1695324600000|2023-09-21 19:30:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|6
1695325200000|2023-09-21 19:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1695326700000|2023-09-21 20:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695327300000|2023-09-21 20:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695327600000|2023-09-21 20:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695327900000|2023-09-21 20:25:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|9
1695328200000|2023-09-21 20:30:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695328500000|2023-09-21 20:35:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|8
1695330300000|2023-09-21 21:05:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1695330600000|2023-09-21 21:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|5
1695331200000|2023-09-21 21:20:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|7
1695331800000|2023-09-21 21:30:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1695332100000|2023-09-21 21:35:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|6
1695332400000|2023-09-21 21:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1695333300000|2023-09-21 21:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|5
1695333600000|2023-09-21 22:00:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695334500000|2023-09-21 22:15:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695334800000|2023-09-21 22:20:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695335400000|2023-09-21 22:30:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1695335700000|2023-09-21 22:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695337200000|2023-09-21 23:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695338100000|2023-09-21 23:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|5
1695338400000|2023-09-21 23:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695338700000|2023-09-21 23:25:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695339300000|2023-09-21 23:35:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695339900000|2023-09-21 23:45:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695340200000|2023-09-21 23:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695340500000|2023-09-21 23:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1695340800000|2023-09-22 00:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|5
1695341400000|2023-09-22 00:10:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|6
1695341700000|2023-09-22 00:15:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1695342000000|2023-09-22 00:20:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1695342300000|2023-09-22 00:25:00|6.16|6.06|6.15|6.05|6.17|6.07|6.11|6.01|36
1695342600000|2023-09-22 00:30:00|6.16|6.06|6.19|6.09|6.19|6.09|6.16|6.06|12
1695342900000|2023-09-22 00:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|20
1695343200000|2023-09-22 00:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|16
1695343500000|2023-09-22 00:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1695343800000|2023-09-22 00:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1695344400000|2023-09-22 01:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1695344700000|2023-09-22 01:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1695345000000|2023-09-22 01:10:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1695345300000|2023-09-22 01:15:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695345900000|2023-09-22 01:25:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695346200000|2023-09-22 01:30:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|8
1695346500000|2023-09-22 01:35:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|8
1695346800000|2023-09-22 01:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695347100000|2023-09-22 01:45:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695347400000|2023-09-22 01:50:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|10
1695347700000|2023-09-22 01:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695348000000|2023-09-22 02:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695348300000|2023-09-22 02:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695348900000|2023-09-22 02:15:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1695349500000|2023-09-22 02:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695349800000|2023-09-22 02:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|11
1695350400000|2023-09-22 02:40:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|13
1695350700000|2023-09-22 02:45:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695351000000|2023-09-22 02:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695351600000|2023-09-22 03:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1695351900000|2023-09-22 03:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1695352200000|2023-09-22 03:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695353400000|2023-09-22 03:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695354600000|2023-09-22 03:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695354900000|2023-09-22 03:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|5
1695355200000|2023-09-22 04:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695356400000|2023-09-22 04:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695357600000|2023-09-22 04:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695358200000|2023-09-22 04:50:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695358500000|2023-09-22 04:55:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1695361200000|2023-09-22 05:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695363000000|2023-09-22 06:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695363600000|2023-09-22 06:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695364500000|2023-09-22 06:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695365100000|2023-09-22 06:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695365700000|2023-09-22 06:55:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695366300000|2023-09-22 07:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695367200000|2023-09-22 07:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695367500000|2023-09-22 07:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695367800000|2023-09-22 07:30:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695368100000|2023-09-22 07:35:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695368700000|2023-09-22 07:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1695369000000|2023-09-22 07:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1695369600000|2023-09-22 08:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1695369900000|2023-09-22 08:05:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1695370200000|2023-09-22 08:10:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|6
1695370500000|2023-09-22 08:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1695371100000|2023-09-22 08:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|13
1695371400000|2023-09-22 08:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1695372000000|2023-09-22 08:40:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1695372300000|2023-09-22 08:45:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1695372900000|2023-09-22 08:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695374700000|2023-09-22 09:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695375000000|2023-09-22 09:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695377100000|2023-09-22 10:05:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695377400000|2023-09-22 10:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695377700000|2023-09-22 10:15:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695378000000|2023-09-22 10:20:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|7
1695378300000|2023-09-22 10:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1695380100000|2023-09-22 10:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695380400000|2023-09-22 11:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695382200000|2023-09-22 11:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695382500000|2023-09-22 11:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695382800000|2023-09-22 11:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1695383100000|2023-09-22 11:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695383700000|2023-09-22 11:55:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695384600000|2023-09-22 12:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695384900000|2023-09-22 12:15:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695385200000|2023-09-22 12:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695385800000|2023-09-22 12:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695387000000|2023-09-22 12:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695387300000|2023-09-22 12:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695388200000|2023-09-22 13:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695389400000|2023-09-22 13:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1695390000000|2023-09-22 13:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695390300000|2023-09-22 13:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695390600000|2023-09-22 13:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1695390900000|2023-09-22 13:55:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695391200000|2023-09-22 14:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695391500000|2023-09-22 14:05:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|9
1695391800000|2023-09-22 14:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695392100000|2023-09-22 14:15:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1695393300000|2023-09-22 14:35:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1695393900000|2023-09-22 14:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1695394500000|2023-09-22 14:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1695394800000|2023-09-22 15:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695395100000|2023-09-22 15:05:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695395400000|2023-09-22 15:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|11
1695395700000|2023-09-22 15:15:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|13
1695396000000|2023-09-22 15:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695397800000|2023-09-22 15:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695398400000|2023-09-22 16:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1695400500000|2023-09-22 16:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1695400800000|2023-09-22 16:40:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695401100000|2023-09-22 16:45:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695401400000|2023-09-22 16:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1695401700000|2023-09-22 16:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1695402000000|2023-09-22 17:00:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1695402300000|2023-09-22 17:05:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695402900000|2023-09-22 17:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|8
1695403200000|2023-09-22 17:20:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1695403800000|2023-09-22 17:30:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1695404100000|2023-09-22 17:35:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695404700000|2023-09-22 17:45:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695405600000|2023-09-22 18:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|5
1695405900000|2023-09-22 18:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695407100000|2023-09-22 18:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1695407700000|2023-09-22 18:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1695408300000|2023-09-22 18:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1695408600000|2023-09-22 18:50:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1695408900000|2023-09-22 18:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695409200000|2023-09-22 19:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695411000000|2023-09-22 19:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695411300000|2023-09-22 19:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1695411900000|2023-09-22 19:45:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695412200000|2023-09-22 19:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1695412500000|2023-09-22 19:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1695413400000|2023-09-22 20:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1695413700000|2023-09-22 20:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|14
1695414900000|2023-09-22 20:35:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695415800000|2023-09-22 20:50:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695452400000|2023-09-23 07:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|5
1695452700000|2023-09-23 07:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1695453900000|2023-09-23 07:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695454200000|2023-09-23 07:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695454500000|2023-09-23 07:35:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1695455400000|2023-09-23 07:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|12
1695456000000|2023-09-23 08:00:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|8
1695456900000|2023-09-23 08:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695457200000|2023-09-23 08:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1695457500000|2023-09-23 08:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695458400000|2023-09-23 08:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|12
1695458700000|2023-09-23 08:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|8
1695459900000|2023-09-23 09:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1695460200000|2023-09-23 09:10:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|11
1695460800000|2023-09-23 09:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695464700000|2023-09-23 10:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695465000000|2023-09-23 10:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1695465600000|2023-09-23 10:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695465900000|2023-09-23 10:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695466800000|2023-09-23 11:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695467400000|2023-09-23 11:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695468000000|2023-09-23 11:20:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1695468300000|2023-09-23 11:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|10
1695468600000|2023-09-23 11:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695468900000|2023-09-23 11:35:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695469200000|2023-09-23 11:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695469500000|2023-09-23 11:45:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|5
1695470400000|2023-09-23 12:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|11
1695470700000|2023-09-23 12:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695471000000|2023-09-23 12:10:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1695471300000|2023-09-23 12:15:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695471600000|2023-09-23 12:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695471900000|2023-09-23 12:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1695472200000|2023-09-23 12:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695472500000|2023-09-23 12:35:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695472800000|2023-09-23 12:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695473400000|2023-09-23 12:50:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|5
1695474000000|2023-09-23 13:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695474300000|2023-09-23 13:05:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695474600000|2023-09-23 13:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695475500000|2023-09-23 13:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695475800000|2023-09-23 13:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1695476100000|2023-09-23 13:35:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1695476400000|2023-09-23 13:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1695476700000|2023-09-23 13:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|7
1695477900000|2023-09-23 14:05:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1695478200000|2023-09-23 14:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1695478800000|2023-09-23 14:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|5
1695479100000|2023-09-23 14:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|9
1695479400000|2023-09-23 14:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1695479700000|2023-09-23 14:35:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|10
1695480000000|2023-09-23 14:40:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|16
1695480300000|2023-09-23 14:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|10
1695480600000|2023-09-23 14:50:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|14
1695481200000|2023-09-23 15:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695481500000|2023-09-23 15:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695481800000|2023-09-23 15:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695482100000|2023-09-23 15:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695482400000|2023-09-23 15:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|5
1695482700000|2023-09-23 15:25:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|6
1695483900000|2023-09-23 15:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1695484500000|2023-09-23 15:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1695484800000|2023-09-23 16:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1695485400000|2023-09-23 16:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1695485700000|2023-09-23 16:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1695486000000|2023-09-23 16:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1695486600000|2023-09-23 16:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|5
1695486900000|2023-09-23 16:35:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|8
1695487500000|2023-09-23 16:45:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|10
1695487800000|2023-09-23 16:50:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695488100000|2023-09-23 16:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695488400000|2023-09-23 17:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695488700000|2023-09-23 17:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1695489300000|2023-09-23 17:15:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|8
1695490800000|2023-09-23 17:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695491100000|2023-09-23 17:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695491700000|2023-09-23 17:55:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|10
1695492000000|2023-09-23 18:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695492300000|2023-09-23 18:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695493200000|2023-09-23 18:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1695493500000|2023-09-23 18:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695493800000|2023-09-23 18:30:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1695495600000|2023-09-23 19:00:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695496200000|2023-09-23 19:10:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695496500000|2023-09-23 19:15:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695496800000|2023-09-23 19:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695497100000|2023-09-23 19:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695500400000|2023-09-23 20:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1695500700000|2023-09-23 20:25:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1695502200000|2023-09-23 20:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695502500000|2023-09-23 20:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695502800000|2023-09-23 21:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695503100000|2023-09-23 21:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1695505200000|2023-09-23 21:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1695507000000|2023-09-23 22:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1695507300000|2023-09-23 22:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695508500000|2023-09-23 22:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695509100000|2023-09-23 22:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1695509400000|2023-09-23 22:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|5
1695510000000|2023-09-23 23:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1695510300000|2023-09-23 23:05:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|6
1695510600000|2023-09-23 23:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695511200000|2023-09-23 23:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1695511500000|2023-09-23 23:25:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1695511800000|2023-09-23 23:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695513600000|2023-09-24 00:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|8
1695513900000|2023-09-24 00:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1695514500000|2023-09-24 00:15:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|6
1695514800000|2023-09-24 00:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|5
1695515100000|2023-09-24 00:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1695515400000|2023-09-24 00:30:00|6.21|6.11|6.19|6.09|6.21|6.11|6.19|6.09|9
1695516300000|2023-09-24 00:45:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1695516600000|2023-09-24 00:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695516900000|2023-09-24 00:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1695517200000|2023-09-24 01:00:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695517800000|2023-09-24 01:10:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1695518100000|2023-09-24 01:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1695518400000|2023-09-24 01:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1695518700000|2023-09-24 01:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695519000000|2023-09-24 01:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695523200000|2023-09-24 02:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695523500000|2023-09-24 02:45:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|5
1695525600000|2023-09-24 03:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695525900000|2023-09-24 03:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695526200000|2023-09-24 03:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695527400000|2023-09-24 03:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1695529500000|2023-09-24 04:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695529800000|2023-09-24 04:30:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1695530700000|2023-09-24 04:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|12
1695531000000|2023-09-24 04:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695531600000|2023-09-24 05:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695532500000|2023-09-24 05:15:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695532800000|2023-09-24 05:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695533100000|2023-09-24 05:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695533400000|2023-09-24 05:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695533700000|2023-09-24 05:35:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1695534000000|2023-09-24 05:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695536100000|2023-09-24 06:15:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1695536400000|2023-09-24 06:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695538500000|2023-09-24 06:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1695543300000|2023-09-24 08:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1695543600000|2023-09-24 08:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1695543900000|2023-09-24 08:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1695546000000|2023-09-24 09:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695546300000|2023-09-24 09:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1695546600000|2023-09-24 09:10:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|5
1695546900000|2023-09-24 09:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695551100000|2023-09-24 10:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695551400000|2023-09-24 10:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695557100000|2023-09-24 12:05:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|5
1695557400000|2023-09-24 12:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1695559800000|2023-09-24 12:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1695560100000|2023-09-24 12:55:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1695561600000|2023-09-24 13:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695561900000|2023-09-24 13:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695562200000|2023-09-24 13:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1695562500000|2023-09-24 13:35:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1695562800000|2023-09-24 13:40:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|5
1695563100000|2023-09-24 13:45:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1695563400000|2023-09-24 13:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695563700000|2023-09-24 13:55:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695564000000|2023-09-24 14:00:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|5
1695564600000|2023-09-24 14:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695564900000|2023-09-24 14:15:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695568500000|2023-09-24 15:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695569700000|2023-09-24 15:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1695570900000|2023-09-24 15:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695572400000|2023-09-24 16:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695573000000|2023-09-24 16:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1695575700000|2023-09-24 17:15:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1695576000000|2023-09-24 17:20:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1695576900000|2023-09-24 17:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695577200000|2023-09-24 17:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1695577800000|2023-09-24 17:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695578100000|2023-09-24 17:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1695578700000|2023-09-24 18:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|8
1695579000000|2023-09-24 18:10:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1695579300000|2023-09-24 18:15:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|9
1695579600000|2023-09-24 18:20:00|6.2|6.1|6.18|6.08|6.21|6.11|6.15|6.05|41
1695579900000|2023-09-24 18:25:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1695580200000|2023-09-24 18:30:00|6.18|6.08|6.21|6.11|6.22|6.12|6.18|6.08|24
1695580500000|2023-09-24 18:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|14
1695580800000|2023-09-24 18:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1695581100000|2023-09-24 18:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|9
1695581400000|2023-09-24 18:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695582300000|2023-09-24 19:05:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1695582600000|2023-09-24 19:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|5
1695582900000|2023-09-24 19:15:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1695583200000|2023-09-24 19:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|13
1695583500000|2023-09-24 19:25:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|18
1695583800000|2023-09-24 19:30:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|37
1695584100000|2023-09-24 19:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|5
1695584400000|2023-09-24 19:40:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1695585000000|2023-09-24 19:50:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1695586200000|2023-09-24 20:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1695586500000|2023-09-24 20:15:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1695586800000|2023-09-24 20:20:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|11
1695587100000|2023-09-24 20:25:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1695587400000|2023-09-24 20:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1695588000000|2023-09-24 20:40:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|8
1695588300000|2023-09-24 20:45:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|22
1695588600000|2023-09-24 20:50:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|9
1695588900000|2023-09-24 20:55:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|5
1695589200000|2023-09-24 21:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|11
1695589500000|2023-09-24 21:05:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1695589800000|2023-09-24 21:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695591300000|2023-09-24 21:35:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1695592200000|2023-09-24 21:50:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1695592800000|2023-09-24 22:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1695593400000|2023-09-24 22:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695593700000|2023-09-24 22:15:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1695596700000|2023-09-24 23:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695597300000|2023-09-24 23:15:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1695597600000|2023-09-24 23:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695597900000|2023-09-24 23:25:00|6.15|6.05|6.12|6.02|6.15|6.05|6.09|5.99|44
1695598200000|2023-09-24 23:30:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|12
1695598500000|2023-09-24 23:35:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|6
1695598800000|2023-09-24 23:40:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|6
1695599100000|2023-09-24 23:45:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1695599400000|2023-09-24 23:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695599700000|2023-09-24 23:55:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695600000000|2023-09-25 00:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|4
1695600300000|2023-09-25 00:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695600600000|2023-09-25 00:10:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|5
1695600900000|2023-09-25 00:15:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695601200000|2023-09-25 00:20:00|6.1|6|6.1|6|6.11|6.01|6.06|5.96|29
1695601500000|2023-09-25 00:25:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695601800000|2023-09-25 00:30:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695602100000|2023-09-25 00:35:00|6.1|6|6.1|6|6.11|6.01|6.1|6|5
1695602400000|2023-09-25 00:40:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695602700000|2023-09-25 00:45:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695603000000|2023-09-25 00:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|11
1695603300000|2023-09-25 00:55:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|3
1695603600000|2023-09-25 01:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1695603900000|2023-09-25 01:05:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|7
1695604200000|2023-09-25 01:10:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1695604500000|2023-09-25 01:15:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1695605100000|2023-09-25 01:25:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1695605700000|2023-09-25 01:35:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|6
1695606300000|2023-09-25 01:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695606600000|2023-09-25 01:50:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1695607200000|2023-09-25 02:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695607800000|2023-09-25 02:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695608400000|2023-09-25 02:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695608700000|2023-09-25 02:25:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|4
1695609000000|2023-09-25 02:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695609600000|2023-09-25 02:40:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1695610200000|2023-09-25 02:50:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|4
1695611100000|2023-09-25 03:05:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1695611400000|2023-09-25 03:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695613500000|2023-09-25 03:45:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|7
1695614400000|2023-09-25 04:00:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1695614700000|2023-09-25 04:05:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695615600000|2023-09-25 04:20:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695615900000|2023-09-25 04:25:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|4
1695616200000|2023-09-25 04:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695618300000|2023-09-25 05:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695618600000|2023-09-25 05:10:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695618900000|2023-09-25 05:15:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695619200000|2023-09-25 05:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1695619500000|2023-09-25 05:25:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695619800000|2023-09-25 05:30:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1695620100000|2023-09-25 05:35:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695620700000|2023-09-25 05:45:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695621300000|2023-09-25 05:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695621600000|2023-09-25 06:00:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|5
1695621900000|2023-09-25 06:05:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|3
1695622200000|2023-09-25 06:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695622500000|2023-09-25 06:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|9
1695623100000|2023-09-25 06:25:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|6
1695623400000|2023-09-25 06:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1695624900000|2023-09-25 06:55:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|18
1695625200000|2023-09-25 07:00:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|8
1695625500000|2023-09-25 07:05:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|7
1695625800000|2023-09-25 07:10:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|9
1695626400000|2023-09-25 07:20:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1695627000000|2023-09-25 07:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|9
1695627300000|2023-09-25 07:35:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|9
1695627900000|2023-09-25 07:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695629700000|2023-09-25 08:15:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1695630000000|2023-09-25 08:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|25
1695630300000|2023-09-25 08:25:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1695630900000|2023-09-25 08:35:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|4
1695631200000|2023-09-25 08:40:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1695631500000|2023-09-25 08:45:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|5
1695631800000|2023-09-25 08:50:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|16
1695632100000|2023-09-25 08:55:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|6
1695632700000|2023-09-25 09:05:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1695633000000|2023-09-25 09:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|4
1695633300000|2023-09-25 09:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|15
1695633900000|2023-09-25 09:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695634200000|2023-09-25 09:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|5
1695634800000|2023-09-25 09:40:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695635100000|2023-09-25 09:45:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1695635700000|2023-09-25 09:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1695636900000|2023-09-25 10:15:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695637500000|2023-09-25 10:25:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695640200000|2023-09-25 11:10:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695641400000|2023-09-25 11:30:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695641700000|2023-09-25 11:35:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|8
1695642000000|2023-09-25 11:40:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695642300000|2023-09-25 11:45:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|2
1695643800000|2023-09-25 12:10:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695644100000|2023-09-25 12:15:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|16
1695644400000|2023-09-25 12:20:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695644700000|2023-09-25 12:25:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695645000000|2023-09-25 12:30:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|7
1695645600000|2023-09-25 12:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695646500000|2023-09-25 12:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695646800000|2023-09-25 13:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695647400000|2023-09-25 13:10:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1695647700000|2023-09-25 13:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|18
1695648000000|2023-09-25 13:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|18
1695648300000|2023-09-25 13:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|27
1695648600000|2023-09-25 13:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1695648900000|2023-09-25 13:35:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|17
1695649200000|2023-09-25 13:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|10
1695649500000|2023-09-25 13:45:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|8
1695649800000|2023-09-25 13:50:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1695650400000|2023-09-25 14:00:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|5
1695650700000|2023-09-25 14:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1695651000000|2023-09-25 14:10:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|8
1695652200000|2023-09-25 14:30:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|6
1695652800000|2023-09-25 14:40:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|24
1695653100000|2023-09-25 14:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|5
1695653400000|2023-09-25 14:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695653700000|2023-09-25 14:55:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1695654000000|2023-09-25 15:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|15
1695655200000|2023-09-25 15:20:00|6.15|6.05|6.15|6.05|6.17|6.07|6.15|6.05|29
1695655500000|2023-09-25 15:25:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1695656100000|2023-09-25 15:35:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1695656400000|2023-09-25 15:40:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1695656700000|2023-09-25 15:45:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695657000000|2023-09-25 15:50:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1695657600000|2023-09-25 16:00:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1695657900000|2023-09-25 16:05:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1695658200000|2023-09-25 16:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|5
1695658500000|2023-09-25 16:15:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1695658800000|2023-09-25 16:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|5
1695659400000|2023-09-25 16:30:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1695659700000|2023-09-25 16:35:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1695660300000|2023-09-25 16:45:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|5
1695660600000|2023-09-25 16:50:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|9
1695660900000|2023-09-25 16:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695661200000|2023-09-25 17:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1695662400000|2023-09-25 17:20:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1695662700000|2023-09-25 17:25:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1695663000000|2023-09-25 17:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695663300000|2023-09-25 17:35:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695664200000|2023-09-25 17:50:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|7
1695664500000|2023-09-25 17:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695664800000|2023-09-25 18:00:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1695666900000|2023-09-25 18:35:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|8
1695667200000|2023-09-25 18:40:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|30
1695667500000|2023-09-25 18:45:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|4
1695667800000|2023-09-25 18:50:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1695668400000|2023-09-25 19:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695671100000|2023-09-25 19:45:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|4
1695671400000|2023-09-25 19:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1695671700000|2023-09-25 19:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695672000000|2023-09-25 20:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1695672900000|2023-09-25 20:15:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695673500000|2023-09-25 20:25:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695675300000|2023-09-25 20:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695675600000|2023-09-25 21:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695675900000|2023-09-25 21:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695677100000|2023-09-25 21:25:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|3
1695677400000|2023-09-25 21:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695679200000|2023-09-25 22:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695681000000|2023-09-25 22:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695681300000|2023-09-25 22:35:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695681600000|2023-09-25 22:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695681900000|2023-09-25 22:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695682500000|2023-09-25 22:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695682800000|2023-09-25 23:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695685800000|2023-09-25 23:50:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695686100000|2023-09-25 23:55:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695686400000|2023-09-26 00:00:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1695686700000|2023-09-26 00:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695687000000|2023-09-26 00:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|5
1695688200000|2023-09-26 00:30:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1695690600000|2023-09-26 01:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695690900000|2023-09-26 01:15:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695692100000|2023-09-26 01:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1695692400000|2023-09-26 01:40:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|3
1695693000000|2023-09-26 01:50:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|4
1695693300000|2023-09-26 01:55:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|12
1695693600000|2023-09-26 02:00:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|12
1695693900000|2023-09-26 02:05:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1695694500000|2023-09-26 02:15:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695696600000|2023-09-26 02:50:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1695696900000|2023-09-26 02:55:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1695699900000|2023-09-26 03:45:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695700200000|2023-09-26 03:50:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1695700500000|2023-09-26 03:55:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1695700800000|2023-09-26 04:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695701100000|2023-09-26 04:05:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1695701700000|2023-09-26 04:15:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695704400000|2023-09-26 05:00:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1695705300000|2023-09-26 05:15:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695705600000|2023-09-26 05:20:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695705900000|2023-09-26 05:25:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695706800000|2023-09-26 05:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695707100000|2023-09-26 05:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695707700000|2023-09-26 05:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695708000000|2023-09-26 06:00:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1695708900000|2023-09-26 06:15:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1695710400000|2023-09-26 06:40:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|24
1695711000000|2023-09-26 06:50:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1695711600000|2023-09-26 07:00:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1695711900000|2023-09-26 07:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1695713100000|2023-09-26 07:25:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1695714000000|2023-09-26 07:40:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1695714600000|2023-09-26 07:50:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695714900000|2023-09-26 07:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695715200000|2023-09-26 08:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695715500000|2023-09-26 08:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695715800000|2023-09-26 08:10:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|4
1695716400000|2023-09-26 08:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|3
1695716700000|2023-09-26 08:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695717300000|2023-09-26 08:35:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|13
1695717600000|2023-09-26 08:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695718800000|2023-09-26 09:00:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|42
1695719100000|2023-09-26 09:05:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|19
1695719700000|2023-09-26 09:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|10
1695720000000|2023-09-26 09:20:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1695720300000|2023-09-26 09:25:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1695720600000|2023-09-26 09:30:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1695720900000|2023-09-26 09:35:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1695721200000|2023-09-26 09:40:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|3
1695721500000|2023-09-26 09:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1695721800000|2023-09-26 09:50:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1695723300000|2023-09-26 10:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1695726600000|2023-09-26 11:10:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1695726900000|2023-09-26 11:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1695727800000|2023-09-26 11:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|51
1695728100000|2023-09-26 11:35:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|8
1695728400000|2023-09-26 11:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695728700000|2023-09-26 11:45:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1695729000000|2023-09-26 11:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|33
1695729300000|2023-09-26 11:55:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1695729900000|2023-09-26 12:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1695731700000|2023-09-26 12:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|5
1695732000000|2023-09-26 12:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|14
1695732300000|2023-09-26 12:45:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1695733500000|2023-09-26 13:05:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1695733800000|2023-09-26 13:10:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695734100000|2023-09-26 13:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695735000000|2023-09-26 13:30:00|6.11|6.01|6.12|6.02|6.12|6.02|6.09|5.99|14
1695735300000|2023-09-26 13:35:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1695735600000|2023-09-26 13:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|16
1695735900000|2023-09-26 13:45:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|5
1695736200000|2023-09-26 13:50:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695736500000|2023-09-26 13:55:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1695737100000|2023-09-26 14:05:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695737700000|2023-09-26 14:15:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695738000000|2023-09-26 14:20:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|7
1695738600000|2023-09-26 14:30:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|20
1695738900000|2023-09-26 14:35:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|46
1695739200000|2023-09-26 14:40:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|10
1695740700000|2023-09-26 15:05:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|2
1695741600000|2023-09-26 15:20:00|6.1|6|6.1|6|6.11|6.01|6.1|6|7
1695741900000|2023-09-26 15:25:00|6.11|6.01|6.09|5.99|6.11|6.01|6.09|5.99|25
1695742200000|2023-09-26 15:30:00|6.1|6|6.1|6|6.1|6|6.09|5.99|17
1695743100000|2023-09-26 15:45:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|8
1695743400000|2023-09-26 15:50:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|24
1695743700000|2023-09-26 15:55:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|16
1695744300000|2023-09-26 16:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|5
1695744600000|2023-09-26 16:10:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695744900000|2023-09-26 16:15:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|73
1695745200000|2023-09-26 16:20:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|70
1695745800000|2023-09-26 16:30:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|6
1695746100000|2023-09-26 16:35:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|58
1695746400000|2023-09-26 16:40:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|22
1695747000000|2023-09-26 16:50:00|6.1|6|6.1|6|6.11|6.01|6.1|6|91
1695747900000|2023-09-26 17:05:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|16
1695748500000|2023-09-26 17:15:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|31
1695748800000|2023-09-26 17:20:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|4
1695749700000|2023-09-26 17:35:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|29
1695750000000|2023-09-26 17:40:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|11
1695750600000|2023-09-26 17:50:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|17
1695751500000|2023-09-26 18:05:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|3
1695752100000|2023-09-26 18:15:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1695752400000|2023-09-26 18:20:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|44
1695752700000|2023-09-26 18:25:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|5
1695754800000|2023-09-26 19:00:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|27
1695755100000|2023-09-26 19:05:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|10
1695756600000|2023-09-26 19:30:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1695756900000|2023-09-26 19:35:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1695758100000|2023-09-26 19:55:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1695758400000|2023-09-26 20:00:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|32
1695758700000|2023-09-26 20:05:00|6.1|6|6.1|6|6.1|6|6.09|5.99|33
1695759000000|2023-09-26 20:10:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|41
1695761700000|2023-09-26 20:55:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1695763200000|2023-09-26 21:20:00|6.07|5.97|6.03|5.93|6.07|5.97|5.99|5.89|39
1695763500000|2023-09-26 21:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1695763800000|2023-09-26 21:30:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|2
1695764100000|2023-09-26 21:35:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|4
1695764400000|2023-09-26 21:40:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|9
1695764700000|2023-09-26 21:45:00|6.09|5.99|6.11|6.01|6.13|6.03|6.09|5.99|8
1695765000000|2023-09-26 21:50:00|6.1|6|6.1|6|6.11|6.01|6.1|6|5
1695765300000|2023-09-26 21:55:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1695765600000|2023-09-26 22:00:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|3
1695765900000|2023-09-26 22:05:00|6.1|6|6.1|6|6.1|6|6.09|5.99|3
1695766500000|2023-09-26 22:15:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1695766800000|2023-09-26 22:20:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1695767100000|2023-09-26 22:25:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1695767400000|2023-09-26 22:30:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1695767700000|2023-09-26 22:35:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695768000000|2023-09-26 22:40:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|3
1695768300000|2023-09-26 22:45:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1695769500000|2023-09-26 23:05:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1695770100000|2023-09-26 23:15:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695770400000|2023-09-26 23:20:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1695770700000|2023-09-26 23:25:00|6.1|6|6.1|6|6.1|6|6.09|5.99|7
1695771300000|2023-09-26 23:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695773100000|2023-09-27 00:05:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|5
1695773400000|2023-09-27 00:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1695773700000|2023-09-27 00:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1695774600000|2023-09-27 00:30:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1695775200000|2023-09-27 00:40:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695775500000|2023-09-27 00:45:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695776100000|2023-09-27 00:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695776400000|2023-09-27 01:00:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695776700000|2023-09-27 01:05:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695778200000|2023-09-27 01:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695778500000|2023-09-27 01:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695778800000|2023-09-27 01:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1695780900000|2023-09-27 02:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1695781500000|2023-09-27 02:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695781800000|2023-09-27 02:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1695782100000|2023-09-27 02:35:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1695782400000|2023-09-27 02:40:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695782700000|2023-09-27 02:45:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695783000000|2023-09-27 02:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695783300000|2023-09-27 02:55:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695784200000|2023-09-27 03:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|16
1695784500000|2023-09-27 03:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|7
1695786300000|2023-09-27 03:45:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|11
1695786600000|2023-09-27 03:50:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|4
1695786900000|2023-09-27 03:55:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|4
1695787500000|2023-09-27 04:05:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695788100000|2023-09-27 04:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1695790500000|2023-09-27 04:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1695790800000|2023-09-27 05:00:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1695791400000|2023-09-27 05:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695795300000|2023-09-27 06:15:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695795900000|2023-09-27 06:25:00|6.1|6|6.1|6|6.11|6.01|6.1|6|3
1695796200000|2023-09-27 06:30:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|13
1695797100000|2023-09-27 06:45:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1695798000000|2023-09-27 07:00:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695799200000|2023-09-27 07:20:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|2
1695799500000|2023-09-27 07:25:00|6.1|6|6.1|6|6.11|6.01|6.1|6|3
1695799800000|2023-09-27 07:30:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1695801600000|2023-09-27 08:00:00|6.1|6|6.1|6|6.11|6.01|6.1|6|3
1695801900000|2023-09-27 08:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695802200000|2023-09-27 08:10:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695802500000|2023-09-27 08:15:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|24
1695803100000|2023-09-27 08:25:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|2
1695804000000|2023-09-27 08:40:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695804900000|2023-09-27 08:55:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695805500000|2023-09-27 09:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1695805800000|2023-09-27 09:10:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695806100000|2023-09-27 09:15:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1695806700000|2023-09-27 09:25:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1695807000000|2023-09-27 09:30:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|13
1695807300000|2023-09-27 09:35:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695807600000|2023-09-27 09:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1695807900000|2023-09-27 09:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695808200000|2023-09-27 09:50:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|7
1695808500000|2023-09-27 09:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|6
1695808800000|2023-09-27 10:00:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|4
1695809400000|2023-09-27 10:10:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|12
1695809700000|2023-09-27 10:15:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|11
1695810000000|2023-09-27 10:20:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1695810300000|2023-09-27 10:25:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1695810600000|2023-09-27 10:30:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|4
1695810900000|2023-09-27 10:35:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1695811200000|2023-09-27 10:40:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1695811500000|2023-09-27 10:45:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695811800000|2023-09-27 10:50:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|10
1695812100000|2023-09-27 10:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|14
1695813300000|2023-09-27 11:15:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|11
1695814200000|2023-09-27 11:30:00|6.17|6.07|6.18|6.08|6.19|6.09|6.16|6.06|38
1695814500000|2023-09-27 11:35:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|12
1695814800000|2023-09-27 11:40:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1695815400000|2023-09-27 11:50:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|11
1695815700000|2023-09-27 11:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695816000000|2023-09-27 12:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1695816300000|2023-09-27 12:05:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|12
1695816600000|2023-09-27 12:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1695816900000|2023-09-27 12:15:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|9
1695817200000|2023-09-27 12:20:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|7
1695817800000|2023-09-27 12:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695818100000|2023-09-27 12:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|5
1695818400000|2023-09-27 12:40:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1695818700000|2023-09-27 12:45:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|8
1695819000000|2023-09-27 12:50:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1695819900000|2023-09-27 13:05:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695820200000|2023-09-27 13:10:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|7
1695820800000|2023-09-27 13:20:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|5
1695821100000|2023-09-27 13:25:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1695821700000|2023-09-27 13:35:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1695822000000|2023-09-27 13:40:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1695822300000|2023-09-27 13:45:00|6.17|6.07|6.15|6.05|6.17|6.07|6.15|6.05|7
1695822600000|2023-09-27 13:50:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|8
1695822900000|2023-09-27 13:55:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1695823200000|2023-09-27 14:00:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1695824100000|2023-09-27 14:15:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|22
1695824400000|2023-09-27 14:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|4
1695824700000|2023-09-27 14:25:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|17
1695825000000|2023-09-27 14:30:00|6.11|6.01|6.1|6|6.12|6.02|6.08|5.98|24
1695825300000|2023-09-27 14:35:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|7
1695825600000|2023-09-27 14:40:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|4
1695825900000|2023-09-27 14:45:00|6.1|6|6.1|6|6.1|6|6.09|5.99|25
1695826200000|2023-09-27 14:50:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|3
1695826500000|2023-09-27 14:55:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|4
1695826800000|2023-09-27 15:00:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|22
1695827100000|2023-09-27 15:05:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|26
1695827400000|2023-09-27 15:10:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|4
1695827700000|2023-09-27 15:15:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695828000000|2023-09-27 15:20:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1695828300000|2023-09-27 15:25:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695828600000|2023-09-27 15:30:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695828900000|2023-09-27 15:35:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|10
1695831000000|2023-09-27 16:10:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695831900000|2023-09-27 16:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695832200000|2023-09-27 16:30:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695832500000|2023-09-27 16:35:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695832800000|2023-09-27 16:40:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|22
1695834300000|2023-09-27 17:05:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|2
1695834900000|2023-09-27 17:15:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|2
1695835200000|2023-09-27 17:20:00|6.1|6|6.1|6|6.11|6.01|6.1|6|11
1695835500000|2023-09-27 17:25:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|6
1695836100000|2023-09-27 17:35:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|3
1695836400000|2023-09-27 17:40:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695836700000|2023-09-27 17:45:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|7
1695837000000|2023-09-27 17:50:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|4
1695837300000|2023-09-27 17:55:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695837900000|2023-09-27 18:05:00|6.09|5.99|6.09|5.99|6.09|5.99|6.07|5.97|7
1695838200000|2023-09-27 18:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|36
1695838500000|2023-09-27 18:15:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|30
1695838800000|2023-09-27 18:20:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|40
1695839400000|2023-09-27 18:30:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695839700000|2023-09-27 18:35:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|10
1695840900000|2023-09-27 18:55:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|18
1695841200000|2023-09-27 19:00:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|10
1695841500000|2023-09-27 19:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695842100000|2023-09-27 19:15:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695842400000|2023-09-27 19:20:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1695842700000|2023-09-27 19:25:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695843300000|2023-09-27 19:35:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695845700000|2023-09-27 20:15:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|6
1695846300000|2023-09-27 20:25:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1695846600000|2023-09-27 20:30:00|6.1|6|6.09|5.99|6.11|6.01|6.09|5.99|8
1695847200000|2023-09-27 20:40:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1695847500000|2023-09-27 20:45:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1695847800000|2023-09-27 20:50:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|5
1695848100000|2023-09-27 20:55:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1695848400000|2023-09-27 21:00:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1695848700000|2023-09-27 21:05:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|4
1695849000000|2023-09-27 21:10:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|4
1695852000000|2023-09-27 22:00:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1695852300000|2023-09-27 22:05:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|11
1695853500000|2023-09-27 22:25:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1695855000000|2023-09-27 22:50:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1695855300000|2023-09-27 22:55:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1695855600000|2023-09-27 23:00:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|7
1695855900000|2023-09-27 23:05:00|6.1|6|6.1|6|6.1|6|6.09|5.99|3
1695856200000|2023-09-27 23:10:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|10
1695856500000|2023-09-27 23:15:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|3
1695857100000|2023-09-27 23:25:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|4
1695857700000|2023-09-27 23:35:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695858000000|2023-09-27 23:40:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|2
1695859500000|2023-09-28 00:05:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1695859800000|2023-09-28 00:10:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695860100000|2023-09-28 00:15:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|6
1695860400000|2023-09-28 00:20:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1695861000000|2023-09-28 00:30:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1695861300000|2023-09-28 00:35:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|12
1695861600000|2023-09-28 00:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1695861900000|2023-09-28 00:45:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1695862500000|2023-09-28 00:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1695862800000|2023-09-28 01:00:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695863100000|2023-09-28 01:05:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695863400000|2023-09-28 01:10:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695863700000|2023-09-28 01:15:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695864000000|2023-09-28 01:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1695864600000|2023-09-28 01:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695864900000|2023-09-28 01:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695865200000|2023-09-28 01:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695866100000|2023-09-28 01:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1695866700000|2023-09-28 02:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1695867000000|2023-09-28 02:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1695867300000|2023-09-28 02:15:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1695867600000|2023-09-28 02:20:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|23
1695868500000|2023-09-28 02:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695868800000|2023-09-28 02:40:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695869100000|2023-09-28 02:45:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1695870300000|2023-09-28 03:05:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695870600000|2023-09-28 03:10:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|14
1695870900000|2023-09-28 03:15:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|17
1695871200000|2023-09-28 03:20:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1695871500000|2023-09-28 03:25:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|12
1695871800000|2023-09-28 03:30:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|2
1695872100000|2023-09-28 03:35:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1695872400000|2023-09-28 03:40:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|7
1695872700000|2023-09-28 03:45:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1695873000000|2023-09-28 03:50:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|10
1695873300000|2023-09-28 03:55:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|17
1695873600000|2023-09-28 04:00:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695873900000|2023-09-28 04:05:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|9
1695874500000|2023-09-28 04:15:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695876000000|2023-09-28 04:40:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1695876300000|2023-09-28 04:45:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695876600000|2023-09-28 04:50:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1695876900000|2023-09-28 04:55:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695877200000|2023-09-28 05:00:00|6.1|6|6.1|6|6.11|6.01|6.1|6|5
1695878100000|2023-09-28 05:15:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1695878400000|2023-09-28 05:20:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1695878700000|2023-09-28 05:25:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|4
1695879600000|2023-09-28 05:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695879900000|2023-09-28 05:45:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1695882900000|2023-09-28 06:35:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|2
1695883200000|2023-09-28 06:40:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|9
1695884100000|2023-09-28 06:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1695885600000|2023-09-28 07:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1695886200000|2023-09-28 07:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695886500000|2023-09-28 07:35:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695886800000|2023-09-28 07:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1695887100000|2023-09-28 07:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|11
1695887400000|2023-09-28 07:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695888000000|2023-09-28 08:00:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|5
1695888300000|2023-09-28 08:05:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1695889200000|2023-09-28 08:20:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|8
1695889500000|2023-09-28 08:25:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|4
1695890100000|2023-09-28 08:35:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695891300000|2023-09-28 08:55:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1695893400000|2023-09-28 09:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1695893700000|2023-09-28 09:35:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1695894000000|2023-09-28 09:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695894300000|2023-09-28 09:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695894600000|2023-09-28 09:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1695895200000|2023-09-28 10:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|19
1695895500000|2023-09-28 10:05:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|8
1695895800000|2023-09-28 10:10:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1695896400000|2023-09-28 10:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695896700000|2023-09-28 10:25:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1695897000000|2023-09-28 10:30:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|5
1695897300000|2023-09-28 10:35:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|15
1695897600000|2023-09-28 10:40:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|6
1695897900000|2023-09-28 10:45:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|23
1695898200000|2023-09-28 10:50:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|5
1695899100000|2023-09-28 11:05:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1695899700000|2023-09-28 11:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|4
1695900600000|2023-09-28 11:30:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1695901200000|2023-09-28 11:40:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695902100000|2023-09-28 11:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695902400000|2023-09-28 12:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695902700000|2023-09-28 12:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695904200000|2023-09-28 12:30:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|3
1695904500000|2023-09-28 12:35:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|10
1695904800000|2023-09-28 12:40:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1695906300000|2023-09-28 13:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1695907800000|2023-09-28 13:30:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1695908100000|2023-09-28 13:35:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1695908700000|2023-09-28 13:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|6
1695909000000|2023-09-28 13:50:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|7
1695909300000|2023-09-28 13:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|4
1695909600000|2023-09-28 14:00:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|10
1695909900000|2023-09-28 14:05:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1695910200000|2023-09-28 14:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1695910500000|2023-09-28 14:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|6
1695910800000|2023-09-28 14:20:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|3
1695911100000|2023-09-28 14:25:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|5
1695911400000|2023-09-28 14:30:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|20
1695911700000|2023-09-28 14:35:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|10
1695912000000|2023-09-28 14:40:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|15
1695912300000|2023-09-28 14:45:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|14
1695912600000|2023-09-28 14:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1695912900000|2023-09-28 14:55:00|6.19|6.09|6.17|6.07|6.19|6.09|6.17|6.07|23
1695913200000|2023-09-28 15:00:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|5
1695913500000|2023-09-28 15:05:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|11
1695913800000|2023-09-28 15:10:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1695915300000|2023-09-28 15:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1695915600000|2023-09-28 15:40:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1695915900000|2023-09-28 15:45:00|6.17|6.07|6.19|6.09|6.19|6.09|6.17|6.07|7
1695916200000|2023-09-28 15:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1695916500000|2023-09-28 15:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|11
1695917100000|2023-09-28 16:05:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695917400000|2023-09-28 16:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|6
1695917700000|2023-09-28 16:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1695918000000|2023-09-28 16:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|20
1695918300000|2023-09-28 16:25:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|33
1695918600000|2023-09-28 16:30:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|8
1695918900000|2023-09-28 16:35:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1695919500000|2023-09-28 16:45:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|43
1695919800000|2023-09-28 16:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|11
1695920100000|2023-09-28 16:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695920400000|2023-09-28 17:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1695920700000|2023-09-28 17:05:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|21
1695921000000|2023-09-28 17:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|16
1695921300000|2023-09-28 17:15:00|6.21|6.11|6.19|6.09|6.21|6.11|6.19|6.09|13
1695921600000|2023-09-28 17:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|13
1695921900000|2023-09-28 17:25:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1695922500000|2023-09-28 17:35:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695924000000|2023-09-28 18:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695924900000|2023-09-28 18:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695925200000|2023-09-28 18:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1695925800000|2023-09-28 18:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695926100000|2023-09-28 18:35:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1695926400000|2023-09-28 18:40:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1695926700000|2023-09-28 18:45:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1695927000000|2023-09-28 18:50:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|7
1695928200000|2023-09-28 19:10:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695928500000|2023-09-28 19:15:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695930300000|2023-09-28 19:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|18
1695930900000|2023-09-28 19:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1695931200000|2023-09-28 20:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|7
1695931800000|2023-09-28 20:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695932100000|2023-09-28 20:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695932400000|2023-09-28 20:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695932700000|2023-09-28 20:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1695934200000|2023-09-28 20:50:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|8
1695934500000|2023-09-28 20:55:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1695935400000|2023-09-28 21:10:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1695936000000|2023-09-28 21:20:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|12
1695936300000|2023-09-28 21:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1695936600000|2023-09-28 21:30:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1695936900000|2023-09-28 21:35:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695937200000|2023-09-28 21:40:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1695937500000|2023-09-28 21:45:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695939600000|2023-09-28 22:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695942300000|2023-09-28 23:05:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|3
1695942900000|2023-09-28 23:15:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1695943500000|2023-09-28 23:25:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695943800000|2023-09-28 23:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695944100000|2023-09-28 23:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1695945900000|2023-09-29 00:05:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695946500000|2023-09-29 00:15:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695946800000|2023-09-29 00:20:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|3
1695947100000|2023-09-29 00:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|9
1695947400000|2023-09-29 00:30:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|5
1695948000000|2023-09-29 00:40:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|17
1695948600000|2023-09-29 00:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695948900000|2023-09-29 00:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|6
1695949500000|2023-09-29 01:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|15
1695949800000|2023-09-29 01:10:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|8
1695950100000|2023-09-29 01:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1695950400000|2023-09-29 01:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|5
1695950700000|2023-09-29 01:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1695951000000|2023-09-29 01:30:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695951300000|2023-09-29 01:35:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1695951600000|2023-09-29 01:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1695951900000|2023-09-29 01:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695952500000|2023-09-29 01:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1695952800000|2023-09-29 02:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1695953100000|2023-09-29 02:05:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695953400000|2023-09-29 02:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695953700000|2023-09-29 02:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695954000000|2023-09-29 02:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695954600000|2023-09-29 02:30:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695955500000|2023-09-29 02:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695955800000|2023-09-29 02:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1695956100000|2023-09-29 02:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1695956700000|2023-09-29 03:05:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1695957000000|2023-09-29 03:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1695958500000|2023-09-29 03:35:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|7
1695960300000|2023-09-29 04:05:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695960600000|2023-09-29 04:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1695960900000|2023-09-29 04:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1695961800000|2023-09-29 04:30:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1695962400000|2023-09-29 04:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695965100000|2023-09-29 05:25:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695966000000|2023-09-29 05:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695966300000|2023-09-29 05:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695966600000|2023-09-29 05:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1695967200000|2023-09-29 06:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695967500000|2023-09-29 06:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1695968700000|2023-09-29 06:25:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1695969000000|2023-09-29 06:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1695969300000|2023-09-29 06:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1695970800000|2023-09-29 07:00:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1695972300000|2023-09-29 07:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1695972600000|2023-09-29 07:30:00|6.24|6.14|6.26|6.16|6.26|6.16|6.23|6.13|15
1695972900000|2023-09-29 07:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1695973200000|2023-09-29 07:40:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1695973500000|2023-09-29 07:45:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1695973800000|2023-09-29 07:50:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1695974400000|2023-09-29 08:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1695974700000|2023-09-29 08:05:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1695975000000|2023-09-29 08:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1695975300000|2023-09-29 08:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1695976500000|2023-09-29 08:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|7
1695977100000|2023-09-29 08:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1695977400000|2023-09-29 08:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1695977700000|2023-09-29 08:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695978300000|2023-09-29 09:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1695978900000|2023-09-29 09:15:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695979800000|2023-09-29 09:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695980400000|2023-09-29 09:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695981900000|2023-09-29 10:05:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695982200000|2023-09-29 10:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695983400000|2023-09-29 10:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695983700000|2023-09-29 10:35:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695986100000|2023-09-29 11:15:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|9
1695986400000|2023-09-29 11:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1695986700000|2023-09-29 11:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695987300000|2023-09-29 11:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1695987900000|2023-09-29 11:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1695988500000|2023-09-29 11:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1695988800000|2023-09-29 12:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695989100000|2023-09-29 12:05:00|6.21|6.11|6.21|6.11|6.23|6.13|6.21|6.11|13
1695989400000|2023-09-29 12:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|5
1695989700000|2023-09-29 12:15:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|5
1695990000000|2023-09-29 12:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1695990300000|2023-09-29 12:25:00|6.24|6.14|6.28|6.18|6.29|6.19|6.24|6.14|17
1695990600000|2023-09-29 12:30:00|6.27|6.17|6.23|6.13|6.28|6.18|6.23|6.13|23
1695990900000|2023-09-29 12:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|16
1695991200000|2023-09-29 12:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1695991500000|2023-09-29 12:45:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|4
1695991800000|2023-09-29 12:50:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1695992100000|2023-09-29 12:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1695992400000|2023-09-29 13:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|9
1695992700000|2023-09-29 13:05:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1695993000000|2023-09-29 13:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|9
1695993300000|2023-09-29 13:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|11
1695993600000|2023-09-29 13:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1695993900000|2023-09-29 13:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1695994200000|2023-09-29 13:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1695994500000|2023-09-29 13:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|26
1695994800000|2023-09-29 13:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|12
1695995100000|2023-09-29 13:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1695995400000|2023-09-29 13:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1695995700000|2023-09-29 13:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1695996000000|2023-09-29 14:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1695996300000|2023-09-29 14:05:00|6.24|6.14|6.2|6.1|6.24|6.14|6.2|6.1|19
1695996600000|2023-09-29 14:10:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|10
1695996900000|2023-09-29 14:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1695997200000|2023-09-29 14:20:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|5
1695997500000|2023-09-29 14:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1695997800000|2023-09-29 14:30:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1695998100000|2023-09-29 14:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|13
1695998400000|2023-09-29 14:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1695998700000|2023-09-29 14:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1695999000000|2023-09-29 14:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|7
1695999300000|2023-09-29 14:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1695999600000|2023-09-29 15:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1695999900000|2023-09-29 15:05:00|6.24|6.14|6.26|6.16|6.26|6.16|6.24|6.14|3
1696000200000|2023-09-29 15:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696000800000|2023-09-29 15:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696001100000|2023-09-29 15:25:00|6.25|6.15|6.24|6.14|6.26|6.16|6.23|6.13|6
1696001400000|2023-09-29 15:30:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1696001700000|2023-09-29 15:35:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1696002000000|2023-09-29 15:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|10
1696002300000|2023-09-29 15:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1696002600000|2023-09-29 15:50:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1696003500000|2023-09-29 16:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1696003800000|2023-09-29 16:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|8
1696004100000|2023-09-29 16:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|4
1696005600000|2023-09-29 16:40:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1696005900000|2023-09-29 16:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1696006200000|2023-09-29 16:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1696007400000|2023-09-29 17:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1696007700000|2023-09-29 17:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1696008000000|2023-09-29 17:20:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1696009200000|2023-09-29 17:40:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1696009500000|2023-09-29 17:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1696009800000|2023-09-29 17:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|12
1696010400000|2023-09-29 18:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1696011300000|2023-09-29 18:15:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1696012200000|2023-09-29 18:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696012500000|2023-09-29 18:35:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1696013700000|2023-09-29 18:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696014300000|2023-09-29 19:05:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1696014600000|2023-09-29 19:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1696015200000|2023-09-29 19:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1696015500000|2023-09-29 19:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696016100000|2023-09-29 19:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1696016400000|2023-09-29 19:40:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1696016700000|2023-09-29 19:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696017000000|2023-09-29 19:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1696017300000|2023-09-29 19:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1696017900000|2023-09-29 20:05:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|6
1696018500000|2023-09-29 20:15:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1696018800000|2023-09-29 20:20:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1696019400000|2023-09-29 20:30:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1696019700000|2023-09-29 20:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1696020000000|2023-09-29 20:40:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1696020300000|2023-09-29 20:45:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1696020600000|2023-09-29 20:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1696020900000|2023-09-29 20:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696057200000|2023-09-30 07:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1696057500000|2023-09-30 07:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1696059000000|2023-09-30 07:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1696059300000|2023-09-30 07:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1696063200000|2023-09-30 08:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696064700000|2023-09-30 09:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1696065000000|2023-09-30 09:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696065900000|2023-09-30 09:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696066200000|2023-09-30 09:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696067400000|2023-09-30 09:50:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1696067700000|2023-09-30 09:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696068600000|2023-09-30 10:10:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1696068900000|2023-09-30 10:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696069800000|2023-09-30 10:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1696070700000|2023-09-30 10:45:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1696071000000|2023-09-30 10:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1696071300000|2023-09-30 10:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1696071600000|2023-09-30 11:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1696071900000|2023-09-30 11:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1696072200000|2023-09-30 11:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696073400000|2023-09-30 11:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1696074000000|2023-09-30 11:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1696074300000|2023-09-30 11:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1696074900000|2023-09-30 11:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|2
1696080600000|2023-09-30 13:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696080900000|2023-09-30 13:35:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1696082100000|2023-09-30 13:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1696082400000|2023-09-30 14:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696082700000|2023-09-30 14:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696083600000|2023-09-30 14:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1696085100000|2023-09-30 14:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696085400000|2023-09-30 14:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|7
1696085700000|2023-09-30 14:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1696086000000|2023-09-30 15:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1696086300000|2023-09-30 15:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1696086900000|2023-09-30 15:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|8
1696088100000|2023-09-30 15:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696088700000|2023-09-30 15:45:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|3
1696089000000|2023-09-30 15:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1696089300000|2023-09-30 15:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696089600000|2023-09-30 16:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696089900000|2023-09-30 16:05:00|6.25|6.15|6.28|6.18|6.28|6.18|6.25|6.15|6
1696090200000|2023-09-30 16:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696090500000|2023-09-30 16:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1696090800000|2023-09-30 16:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1696091100000|2023-09-30 16:25:00|6.28|6.18|6.27|6.17|6.3|6.2|6.27|6.17|12
1696091400000|2023-09-30 16:30:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|8
1696092300000|2023-09-30 16:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1696092900000|2023-09-30 16:55:00|6.29|6.19|6.28|6.18|6.31|6.21|6.28|6.18|10
1696093200000|2023-09-30 17:00:00|6.27|6.17|6.27|6.17|6.3|6.2|6.27|6.17|8
1696093500000|2023-09-30 17:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1696093800000|2023-09-30 17:10:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1696094100000|2023-09-30 17:15:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1696095000000|2023-09-30 17:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1696095300000|2023-09-30 17:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|13
1696095600000|2023-09-30 17:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1696095900000|2023-09-30 17:45:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|4
1696096200000|2023-09-30 17:50:00|6.3|6.2|6.29|6.19|6.31|6.21|6.28|6.18|14
1696096500000|2023-09-30 17:55:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1696096800000|2023-09-30 18:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1696097700000|2023-09-30 18:15:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1696098000000|2023-09-30 18:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1696098300000|2023-09-30 18:25:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|18
1696098900000|2023-09-30 18:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|9
1696099800000|2023-09-30 18:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1696100100000|2023-09-30 18:55:00|6.28|6.18|6.3|6.2|6.3|6.2|6.27|6.17|7
1696100400000|2023-09-30 19:00:00|6.31|6.21|6.29|6.19|6.32|6.22|6.29|6.19|5
1696100700000|2023-09-30 19:05:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1696101300000|2023-09-30 19:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1696101900000|2023-09-30 19:25:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1696102200000|2023-09-30 19:30:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1696103400000|2023-09-30 19:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1696103700000|2023-09-30 19:55:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1696104600000|2023-09-30 20:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1696106100000|2023-09-30 20:35:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|6
1696106400000|2023-09-30 20:40:00|6.29|6.19|6.29|6.19|6.31|6.21|6.28|6.18|9
1696107900000|2023-09-30 21:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|4
1696108200000|2023-09-30 21:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1696108800000|2023-09-30 21:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1696109400000|2023-09-30 21:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696110000000|2023-09-30 21:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696111200000|2023-09-30 22:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1696112700000|2023-09-30 22:25:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1696113000000|2023-09-30 22:30:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1696113600000|2023-09-30 22:40:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|7
1696115100000|2023-09-30 23:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696116600000|2023-09-30 23:30:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1696116900000|2023-09-30 23:35:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1696117200000|2023-09-30 23:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1696118400000|2023-10-01 00:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1696119000000|2023-10-01 00:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1696120200000|2023-10-01 00:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696120500000|2023-10-01 00:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1696120800000|2023-10-01 00:40:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1696121100000|2023-10-01 00:45:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1696121400000|2023-10-01 00:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696121700000|2023-10-01 00:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1696122000000|2023-10-01 01:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1696123500000|2023-10-01 01:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696123800000|2023-10-01 01:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1696124400000|2023-10-01 01:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696127400000|2023-10-01 02:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696127700000|2023-10-01 02:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1696128300000|2023-10-01 02:45:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696128600000|2023-10-01 02:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696128900000|2023-10-01 02:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696129500000|2023-10-01 03:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696131000000|2023-10-01 03:30:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1696132200000|2023-10-01 03:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1696132500000|2023-10-01 03:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696133100000|2023-10-01 04:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696137000000|2023-10-01 05:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696137600000|2023-10-01 05:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1696138800000|2023-10-01 05:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1696140000000|2023-10-01 06:00:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1696140300000|2023-10-01 06:05:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1696140600000|2023-10-01 06:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1696141200000|2023-10-01 06:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696141800000|2023-10-01 06:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1696142100000|2023-10-01 06:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1696142700000|2023-10-01 06:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1696143000000|2023-10-01 06:50:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1696144500000|2023-10-01 07:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1696144800000|2023-10-01 07:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696147800000|2023-10-01 08:10:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1696148100000|2023-10-01 08:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|9
1696148400000|2023-10-01 08:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696149000000|2023-10-01 08:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1696150200000|2023-10-01 08:50:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|9
1696150500000|2023-10-01 08:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|6
1696150800000|2023-10-01 09:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1696151400000|2023-10-01 09:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1696152300000|2023-10-01 09:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1696152600000|2023-10-01 09:30:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|4
1696152900000|2023-10-01 09:35:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1696153200000|2023-10-01 09:40:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1696153500000|2023-10-01 09:45:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|3
1696154400000|2023-10-01 10:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1696154700000|2023-10-01 10:05:00|6.31|6.21|6.32|6.22|6.33|6.23|6.3|6.2|30
1696155000000|2023-10-01 10:10:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1696155300000|2023-10-01 10:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1696155600000|2023-10-01 10:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1696155900000|2023-10-01 10:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|25
1696156200000|2023-10-01 10:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1696156500000|2023-10-01 10:35:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1696157100000|2023-10-01 10:45:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|5
1696158000000|2023-10-01 11:00:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1696158300000|2023-10-01 11:05:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1696158600000|2023-10-01 11:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1696159500000|2023-10-01 11:25:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|5
1696160700000|2023-10-01 11:45:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1696161000000|2023-10-01 11:50:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1696161300000|2023-10-01 11:55:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1696161600000|2023-10-01 12:00:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|5
1696161900000|2023-10-01 12:05:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1696162500000|2023-10-01 12:15:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1696163100000|2023-10-01 12:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1696164300000|2023-10-01 12:45:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1696164900000|2023-10-01 12:55:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1696165200000|2023-10-01 13:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1696165500000|2023-10-01 13:05:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1696167000000|2023-10-01 13:30:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1696167600000|2023-10-01 13:40:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1696167900000|2023-10-01 13:45:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1696168200000|2023-10-01 13:50:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|5
1696168500000|2023-10-01 13:55:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|7
1696168800000|2023-10-01 14:00:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|8
1696170300000|2023-10-01 14:25:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|4
1696170600000|2023-10-01 14:30:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1696170900000|2023-10-01 14:35:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|5
1696171200000|2023-10-01 14:40:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|15
1696171500000|2023-10-01 14:45:00|6.29|6.19|6.29|6.19|6.31|6.21|6.29|6.19|15
1696171800000|2023-10-01 14:50:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|4
1696172100000|2023-10-01 14:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1696172400000|2023-10-01 15:00:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1696172700000|2023-10-01 15:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1696173000000|2023-10-01 15:10:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1696173300000|2023-10-01 15:15:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1696176300000|2023-10-01 16:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1696176600000|2023-10-01 16:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1696176900000|2023-10-01 16:15:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|7
1696177200000|2023-10-01 16:20:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|2
1696178400000|2023-10-01 16:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1696178700000|2023-10-01 16:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|5
1696179300000|2023-10-01 16:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1696179600000|2023-10-01 17:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1696179900000|2023-10-01 17:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1696180200000|2023-10-01 17:10:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1696180500000|2023-10-01 17:15:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|4
1696181100000|2023-10-01 17:25:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1696181400000|2023-10-01 17:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696181700000|2023-10-01 17:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1696182000000|2023-10-01 17:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|20
1696182300000|2023-10-01 17:45:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|9
1696182600000|2023-10-01 17:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1696182900000|2023-10-01 17:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1696183200000|2023-10-01 18:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1696184100000|2023-10-01 18:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|6
1696184400000|2023-10-01 18:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696185300000|2023-10-01 18:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1696185600000|2023-10-01 18:40:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1696185900000|2023-10-01 18:45:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1696186200000|2023-10-01 18:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1696188000000|2023-10-01 19:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1696189500000|2023-10-01 19:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696190400000|2023-10-01 20:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.22|6.12|11
1696190700000|2023-10-01 20:05:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|10
1696191000000|2023-10-01 20:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1696191300000|2023-10-01 20:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1696192200000|2023-10-01 20:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696192500000|2023-10-01 20:35:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1696192800000|2023-10-01 20:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696193100000|2023-10-01 20:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696193400000|2023-10-01 20:50:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1696193700000|2023-10-01 20:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696194300000|2023-10-01 21:05:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1696194900000|2023-10-01 21:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696196400000|2023-10-01 21:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696196700000|2023-10-01 21:45:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696197300000|2023-10-01 21:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1696197900000|2023-10-01 22:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1696198200000|2023-10-01 22:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1696198500000|2023-10-01 22:15:00|6.29|6.19|6.34|6.24|6.35|6.25|6.28|6.18|79
1696198800000|2023-10-01 22:20:00|6.35|6.25|6.37|6.27|6.37|6.27|6.33|6.23|21
1696199100000|2023-10-01 22:25:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|26
1696199400000|2023-10-01 22:30:00|6.36|6.26|6.39|6.29|6.4|6.3|6.35|6.25|32
1696199700000|2023-10-01 22:35:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|34
1696200000000|2023-10-01 22:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|34
1696200300000|2023-10-01 22:45:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|40
1696200600000|2023-10-01 22:50:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|22
1696200900000|2023-10-01 22:55:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1696201200000|2023-10-01 23:00:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|16
1696201500000|2023-10-01 23:05:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|6
1696201800000|2023-10-01 23:10:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|5
1696202100000|2023-10-01 23:15:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1696202400000|2023-10-01 23:20:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1696202700000|2023-10-01 23:25:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|4
1696203000000|2023-10-01 23:30:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1696203300000|2023-10-01 23:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|5
1696203600000|2023-10-01 23:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|6
1696203900000|2023-10-01 23:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|12
1696204200000|2023-10-01 23:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|14
1696204800000|2023-10-02 00:00:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1696205400000|2023-10-02 00:10:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1696205700000|2023-10-02 00:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1696206000000|2023-10-02 00:20:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1696206300000|2023-10-02 00:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|7
1696206600000|2023-10-02 00:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1696207200000|2023-10-02 00:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1696207800000|2023-10-02 00:50:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1696208400000|2023-10-02 01:00:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1696208700000|2023-10-02 01:05:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1696209000000|2023-10-02 01:10:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1696209300000|2023-10-02 01:15:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1696210200000|2023-10-02 01:30:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|8
1696210500000|2023-10-02 01:35:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|5
1696210800000|2023-10-02 01:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1696211100000|2023-10-02 01:45:00|6.38|6.28|6.4|6.3|6.42|6.32|6.38|6.28|31
1696211400000|2023-10-02 01:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1696211700000|2023-10-02 01:55:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1696212000000|2023-10-02 02:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1696212300000|2023-10-02 02:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1696212600000|2023-10-02 02:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1696212900000|2023-10-02 02:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|5
1696213200000|2023-10-02 02:20:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1696214700000|2023-10-02 02:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1696215000000|2023-10-02 02:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1696215300000|2023-10-02 02:55:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1696215600000|2023-10-02 03:00:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|24
1696215900000|2023-10-02 03:05:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1696217400000|2023-10-02 03:30:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1696218000000|2023-10-02 03:40:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1696218300000|2023-10-02 03:45:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1696218900000|2023-10-02 03:55:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|2
1696219500000|2023-10-02 04:05:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1696219800000|2023-10-02 04:10:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|7
1696220100000|2023-10-02 04:15:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1696221000000|2023-10-02 04:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1696221600000|2023-10-02 04:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1696222500000|2023-10-02 04:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1696223700000|2023-10-02 05:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1696224600000|2023-10-02 05:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1696225200000|2023-10-02 05:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|37
1696225500000|2023-10-02 05:45:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|9
1696225800000|2023-10-02 05:50:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1696226400000|2023-10-02 06:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1696227000000|2023-10-02 06:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1696227300000|2023-10-02 06:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1696227600000|2023-10-02 06:20:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1696227900000|2023-10-02 06:25:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1696228500000|2023-10-02 06:35:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|2
1696229400000|2023-10-02 06:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1696229700000|2023-10-02 06:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1696230000000|2023-10-02 07:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|9
1696230300000|2023-10-02 07:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|7
1696230900000|2023-10-02 07:15:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1696231200000|2023-10-02 07:20:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1696231800000|2023-10-02 07:30:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1696232100000|2023-10-02 07:35:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1696232400000|2023-10-02 07:40:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1696232700000|2023-10-02 07:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|9
1696233000000|2023-10-02 07:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1696233300000|2023-10-02 07:55:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|6
1696233600000|2023-10-02 08:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|8
1696233900000|2023-10-02 08:05:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|3
1696234200000|2023-10-02 08:10:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|4
1696234800000|2023-10-02 08:20:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1696235400000|2023-10-02 08:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1696236000000|2023-10-02 08:40:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1696236300000|2023-10-02 08:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1696236600000|2023-10-02 08:50:00|6.44|6.34|6.45|6.35|6.47|6.37|6.43|6.33|22
1696236900000|2023-10-02 08:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1696237500000|2023-10-02 09:05:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1696237800000|2023-10-02 09:10:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|6
1696238100000|2023-10-02 09:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1696238400000|2023-10-02 09:20:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1696239000000|2023-10-02 09:30:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|5
1696239900000|2023-10-02 09:45:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1696240200000|2023-10-02 09:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1696240500000|2023-10-02 09:55:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|13
1696240800000|2023-10-02 10:00:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|5
1696241100000|2023-10-02 10:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1696242300000|2023-10-02 10:25:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1696243800000|2023-10-02 10:50:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1696244100000|2023-10-02 10:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1696244400000|2023-10-02 11:00:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1696244700000|2023-10-02 11:05:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|9
1696245300000|2023-10-02 11:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1696245600000|2023-10-02 11:20:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1696245900000|2023-10-02 11:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1696246200000|2023-10-02 11:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1696246500000|2023-10-02 11:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|9
1696246800000|2023-10-02 11:40:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|4
1696247400000|2023-10-02 11:50:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|6
1696247700000|2023-10-02 11:55:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1696248600000|2023-10-02 12:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1696249200000|2023-10-02 12:20:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1696249500000|2023-10-02 12:25:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1696250700000|2023-10-02 12:45:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1696251000000|2023-10-02 12:50:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|4
1696251300000|2023-10-02 12:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1696251600000|2023-10-02 13:00:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1696251900000|2023-10-02 13:05:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1696252200000|2023-10-02 13:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1696252500000|2023-10-02 13:15:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1696252800000|2023-10-02 13:20:00|6.41|6.31|6.41|6.31|6.41|6.31|6.41|6.31|1
1696253100000|2023-10-02 13:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1696253400000|2023-10-02 13:30:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1696253700000|2023-10-02 13:35:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1696254000000|2023-10-02 13:40:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|4
1696254300000|2023-10-02 13:45:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1696254600000|2023-10-02 13:50:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|19
1696254900000|2023-10-02 13:55:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1696255200000|2023-10-02 14:00:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|18
1696255500000|2023-10-02 14:05:00|6.37|6.27|6.36|6.26|6.38|6.28|6.35|6.25|32
1696255800000|2023-10-02 14:10:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|5
1696256100000|2023-10-02 14:15:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|3
1696256400000|2023-10-02 14:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1696256700000|2023-10-02 14:25:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1696257000000|2023-10-02 14:30:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1696257300000|2023-10-02 14:35:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1696257900000|2023-10-02 14:45:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1696258200000|2023-10-02 14:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|12
1696258800000|2023-10-02 15:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1696259100000|2023-10-02 15:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1696259400000|2023-10-02 15:10:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|4
1696259700000|2023-10-02 15:15:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|10
1696260000000|2023-10-02 15:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1696260300000|2023-10-02 15:25:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1696260900000|2023-10-02 15:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|25
1696261200000|2023-10-02 15:40:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1696261500000|2023-10-02 15:45:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|5
1696261800000|2023-10-02 15:50:00|6.31|6.21|6.32|6.22|6.33|6.23|6.3|6.2|16
1696262100000|2023-10-02 15:55:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|4
1696262400000|2023-10-02 16:00:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|4
1696262700000|2023-10-02 16:05:00|6.31|6.21|6.31|6.21|6.31|6.21|6.29|6.19|11
1696263000000|2023-10-02 16:10:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|13
1696264200000|2023-10-02 16:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1696264500000|2023-10-02 16:35:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1696264800000|2023-10-02 16:40:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1696265100000|2023-10-02 16:45:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1696265400000|2023-10-02 16:50:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|11
1696265700000|2023-10-02 16:55:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1696266000000|2023-10-02 17:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1696266300000|2023-10-02 17:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|2
1696266600000|2023-10-02 17:10:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1696266900000|2023-10-02 17:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|5
1696267200000|2023-10-02 17:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1696267500000|2023-10-02 17:25:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1696268400000|2023-10-02 17:40:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1696269600000|2023-10-02 18:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1696269900000|2023-10-02 18:05:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1696270200000|2023-10-02 18:10:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1696270500000|2023-10-02 18:15:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1696270800000|2023-10-02 18:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1696271100000|2023-10-02 18:25:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1696271700000|2023-10-02 18:35:00|6.3|6.2|6.16|6.06|6.3|6.2|6.15|6.05|54
1696272000000|2023-10-02 18:40:00|6.17|6.07|6.2|6.1|6.23|6.13|6.17|6.07|66
1696272300000|2023-10-02 18:45:00|6.19|6.09|6.22|6.12|6.23|6.13|6.19|6.09|66
1696272600000|2023-10-02 18:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|18
1696272900000|2023-10-02 18:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|22
1696273200000|2023-10-02 19:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|27
1696273500000|2023-10-02 19:05:00|6.22|6.12|6.23|6.13|6.24|6.14|6.2|6.1|34
1696273800000|2023-10-02 19:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|27
1696274100000|2023-10-02 19:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|14
1696274400000|2023-10-02 19:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|19
1696274700000|2023-10-02 19:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1696275000000|2023-10-02 19:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1696275300000|2023-10-02 19:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|9
1696275600000|2023-10-02 19:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|18
1696276200000|2023-10-02 19:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1696276500000|2023-10-02 19:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|7
1696276800000|2023-10-02 20:00:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1696277400000|2023-10-02 20:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696277700000|2023-10-02 20:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1696278000000|2023-10-02 20:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696278300000|2023-10-02 20:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696278600000|2023-10-02 20:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1696278900000|2023-10-02 20:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1696279200000|2023-10-02 20:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696279500000|2023-10-02 20:45:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1696280400000|2023-10-02 21:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1696280700000|2023-10-02 21:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696281000000|2023-10-02 21:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1696281300000|2023-10-02 21:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1696281600000|2023-10-02 21:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1696281900000|2023-10-02 21:25:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696282200000|2023-10-02 21:30:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1696282800000|2023-10-02 21:40:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|9
1696283100000|2023-10-02 21:45:00|6.21|6.11|6.23|6.13|6.23|6.13|6.2|6.1|15
1696283400000|2023-10-02 21:50:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|5
1696283700000|2023-10-02 21:55:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1696284000000|2023-10-02 22:00:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|6
1696284300000|2023-10-02 22:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1696284900000|2023-10-02 22:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1696285200000|2023-10-02 22:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|15
1696285500000|2023-10-02 22:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|11
1696285800000|2023-10-02 22:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1696286100000|2023-10-02 22:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1696286400000|2023-10-02 22:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1696287000000|2023-10-02 22:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696287300000|2023-10-02 22:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1696287600000|2023-10-02 23:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1696287900000|2023-10-02 23:05:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|14
1696288200000|2023-10-02 23:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1696288500000|2023-10-02 23:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1696288800000|2023-10-02 23:20:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1696289700000|2023-10-02 23:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1696290000000|2023-10-02 23:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696290900000|2023-10-02 23:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1696291200000|2023-10-03 00:00:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1696291500000|2023-10-03 00:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|9
1696291800000|2023-10-03 00:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696292100000|2023-10-03 00:15:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1696292400000|2023-10-03 00:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1696292700000|2023-10-03 00:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1696293300000|2023-10-03 00:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1696293900000|2023-10-03 00:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|3
1696294200000|2023-10-03 00:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|13
1696294500000|2023-10-03 00:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|16
1696294800000|2023-10-03 01:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1696295400000|2023-10-03 01:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1696296000000|2023-10-03 01:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1696296300000|2023-10-03 01:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1696297200000|2023-10-03 01:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1696298100000|2023-10-03 01:55:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1696300800000|2023-10-03 02:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696301100000|2023-10-03 02:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696302000000|2023-10-03 03:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696302300000|2023-10-03 03:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1696302600000|2023-10-03 03:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696303200000|2023-10-03 03:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696303500000|2023-10-03 03:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696303800000|2023-10-03 03:30:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696304100000|2023-10-03 03:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1696304400000|2023-10-03 03:40:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1696304700000|2023-10-03 03:45:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1696305300000|2023-10-03 03:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|7
1696306200000|2023-10-03 04:10:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|8
1696306500000|2023-10-03 04:15:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1696306800000|2023-10-03 04:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1696307700000|2023-10-03 04:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696308300000|2023-10-03 04:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1696308900000|2023-10-03 04:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|9
1696309200000|2023-10-03 05:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1696309500000|2023-10-03 05:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696309800000|2023-10-03 05:10:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1696311000000|2023-10-03 05:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|16
1696311600000|2023-10-03 05:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1696311900000|2023-10-03 05:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696312500000|2023-10-03 05:55:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1696312800000|2023-10-03 06:00:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1696313100000|2023-10-03 06:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696313700000|2023-10-03 06:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1696314000000|2023-10-03 06:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1696315500000|2023-10-03 06:45:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1696315800000|2023-10-03 06:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|8
1696317300000|2023-10-03 07:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696317600000|2023-10-03 07:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696317900000|2023-10-03 07:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696318200000|2023-10-03 07:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1696319400000|2023-10-03 07:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1696320000000|2023-10-03 08:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1696320300000|2023-10-03 08:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1696320900000|2023-10-03 08:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1696321200000|2023-10-03 08:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696322100000|2023-10-03 08:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696322400000|2023-10-03 08:40:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1696322700000|2023-10-03 08:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696323300000|2023-10-03 08:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1696323600000|2023-10-03 09:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1696325100000|2023-10-03 09:25:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1696325400000|2023-10-03 09:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1696325700000|2023-10-03 09:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696326000000|2023-10-03 09:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696326300000|2023-10-03 09:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1696327800000|2023-10-03 10:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1696328100000|2023-10-03 10:15:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1696329000000|2023-10-03 10:30:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696330500000|2023-10-03 10:55:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1696330800000|2023-10-03 11:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696331400000|2023-10-03 11:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1696332000000|2023-10-03 11:20:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1696332300000|2023-10-03 11:25:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1696332600000|2023-10-03 11:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|9
1696332900000|2023-10-03 11:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1696333200000|2023-10-03 11:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1696334400000|2023-10-03 12:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1696335000000|2023-10-03 12:10:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1696335300000|2023-10-03 12:15:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|8
1696335600000|2023-10-03 12:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1696336200000|2023-10-03 12:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1696336500000|2023-10-03 12:35:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1696337100000|2023-10-03 12:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1696337400000|2023-10-03 12:50:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1696338300000|2023-10-03 13:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1696338600000|2023-10-03 13:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1696339200000|2023-10-03 13:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1696340400000|2023-10-03 13:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|29
1696340700000|2023-10-03 13:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1696341000000|2023-10-03 13:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1696341300000|2023-10-03 13:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|8
1696341600000|2023-10-03 14:00:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|10
1696341900000|2023-10-03 14:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|11
1696342200000|2023-10-03 14:10:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1696342500000|2023-10-03 14:15:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|10
1696342800000|2023-10-03 14:20:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1696343100000|2023-10-03 14:25:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1696343400000|2023-10-03 14:30:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|15
1696343700000|2023-10-03 14:35:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1696344000000|2023-10-03 14:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1696344300000|2023-10-03 14:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1696344600000|2023-10-03 14:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.18|6.08|13
1696344900000|2023-10-03 14:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|8
1696345200000|2023-10-03 15:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1696345500000|2023-10-03 15:05:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1696345800000|2023-10-03 15:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1696346100000|2023-10-03 15:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1696346400000|2023-10-03 15:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1696347000000|2023-10-03 15:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1696347300000|2023-10-03 15:35:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1696347600000|2023-10-03 15:40:00|6.21|6.11|6.19|6.09|6.21|6.11|6.19|6.09|7
1696347900000|2023-10-03 15:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1696348200000|2023-10-03 15:50:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|10
1696348500000|2023-10-03 15:55:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|47
1696348800000|2023-10-03 16:00:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|9
1696349100000|2023-10-03 16:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|9
1696349400000|2023-10-03 16:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|18
1696349700000|2023-10-03 16:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|6
1696350000000|2023-10-03 16:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|31
1696350900000|2023-10-03 16:35:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1696351500000|2023-10-03 16:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1696352400000|2023-10-03 17:00:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1696352700000|2023-10-03 17:05:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1696354200000|2023-10-03 17:30:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1696354500000|2023-10-03 17:35:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|10
1696354800000|2023-10-03 17:40:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|19
1696356300000|2023-10-03 18:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|11
1696356600000|2023-10-03 18:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|17
1696356900000|2023-10-03 18:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|9
1696357200000|2023-10-03 18:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1696357500000|2023-10-03 18:25:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1696358100000|2023-10-03 18:35:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|16
1696359300000|2023-10-03 18:55:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1696359600000|2023-10-03 19:00:00|6.19|6.09|6.19|6.09|6.19|6.09|6.17|6.07|17
1696359900000|2023-10-03 19:05:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1696360200000|2023-10-03 19:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1696360500000|2023-10-03 19:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|9
1696360800000|2023-10-03 19:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|5
1696361400000|2023-10-03 19:30:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1696361700000|2023-10-03 19:35:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1696362000000|2023-10-03 19:40:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|7
1696362300000|2023-10-03 19:45:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|8
1696362600000|2023-10-03 19:50:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|27
1696362900000|2023-10-03 19:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1696363200000|2023-10-03 20:00:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1696363500000|2023-10-03 20:05:00|6.16|6.06|6.18|6.08|6.19|6.09|6.16|6.06|25
1696363800000|2023-10-03 20:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|5
1696364400000|2023-10-03 20:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|5
1696364700000|2023-10-03 20:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|26
1696365000000|2023-10-03 20:30:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|29
1696368900000|2023-10-03 21:35:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1696369200000|2023-10-03 21:40:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|8
1696370700000|2023-10-03 22:05:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1696371300000|2023-10-03 22:15:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1696371600000|2023-10-03 22:20:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696372200000|2023-10-03 22:30:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1696372500000|2023-10-03 22:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1696373100000|2023-10-03 22:45:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|11
1696373400000|2023-10-03 22:50:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1696373700000|2023-10-03 22:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|6
1696374000000|2023-10-03 23:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|8
1696374600000|2023-10-03 23:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1696374900000|2023-10-03 23:15:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1696375500000|2023-10-03 23:25:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|8
1696375800000|2023-10-03 23:30:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|11
1696376100000|2023-10-03 23:35:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1696376400000|2023-10-03 23:40:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1696376700000|2023-10-03 23:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|20
1696377000000|2023-10-03 23:50:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1696377600000|2023-10-04 00:00:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|7
1696377900000|2023-10-04 00:05:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|20
1696378200000|2023-10-04 00:10:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|5
1696378500000|2023-10-04 00:15:00|6.16|6.06|6.17|6.07|6.17|6.07|6.15|6.05|8
1696378800000|2023-10-04 00:20:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1696379100000|2023-10-04 00:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|7
1696379400000|2023-10-04 00:30:00|6.14|6.04|6.13|6.03|6.14|6.04|6.1|6|26
1696379700000|2023-10-04 00:35:00|6.12|6.02|6.1|6|6.13|6.03|6.1|6|19
1696380000000|2023-10-04 00:40:00|6.11|6.01|6.08|5.98|6.11|6.01|6.07|5.97|78
1696380300000|2023-10-04 00:45:00|6.09|5.99|6.11|6.01|6.11|6.01|6.08|5.98|11
1696380600000|2023-10-04 00:50:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|2
1696380900000|2023-10-04 00:55:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|6
1696381200000|2023-10-04 01:00:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|13
1696381500000|2023-10-04 01:05:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|8
1696381800000|2023-10-04 01:10:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1696382100000|2023-10-04 01:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1696382400000|2023-10-04 01:20:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|8
1696382700000|2023-10-04 01:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|5
1696383000000|2023-10-04 01:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|5
1696383300000|2023-10-04 01:35:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|6
1696383600000|2023-10-04 01:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1696384200000|2023-10-04 01:50:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|7
1696384500000|2023-10-04 01:55:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1696384800000|2023-10-04 02:00:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1696385100000|2023-10-04 02:05:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|7
1696385400000|2023-10-04 02:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696386000000|2023-10-04 02:20:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696386300000|2023-10-04 02:25:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|21
1696386600000|2023-10-04 02:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|7
1696386900000|2023-10-04 02:35:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1696387200000|2023-10-04 02:40:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|7
1696387500000|2023-10-04 02:45:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|4
1696387800000|2023-10-04 02:50:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696388700000|2023-10-04 03:05:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696389000000|2023-10-04 03:10:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|10
1696389300000|2023-10-04 03:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|10
1696390200000|2023-10-04 03:30:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|7
1696391400000|2023-10-04 03:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1696391700000|2023-10-04 03:55:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696392000000|2023-10-04 04:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1696392300000|2023-10-04 04:05:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1696392600000|2023-10-04 04:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1696395300000|2023-10-04 04:55:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1696395600000|2023-10-04 05:00:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|4
1696397100000|2023-10-04 05:25:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696398600000|2023-10-04 05:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|4
1696398900000|2023-10-04 05:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696399500000|2023-10-04 06:05:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696399800000|2023-10-04 06:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|7
1696400100000|2023-10-04 06:15:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1696401300000|2023-10-04 06:35:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696401900000|2023-10-04 06:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696402200000|2023-10-04 06:50:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696404600000|2023-10-04 07:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696405200000|2023-10-04 07:40:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696408500000|2023-10-04 08:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696410000000|2023-10-04 09:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696410300000|2023-10-04 09:05:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696411500000|2023-10-04 09:25:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1696411800000|2023-10-04 09:30:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696413600000|2023-10-04 10:00:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1696414800000|2023-10-04 10:20:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696415700000|2023-10-04 10:35:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1696417500000|2023-10-04 11:05:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696417800000|2023-10-04 11:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696418100000|2023-10-04 11:15:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|5
1696418400000|2023-10-04 11:20:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1696418700000|2023-10-04 11:25:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696420200000|2023-10-04 11:50:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696420500000|2023-10-04 11:55:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696421100000|2023-10-04 12:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696421400000|2023-10-04 12:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|11
1696421700000|2023-10-04 12:15:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1696422300000|2023-10-04 12:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696422600000|2023-10-04 12:30:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1696423800000|2023-10-04 12:50:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1696424400000|2023-10-04 13:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696424700000|2023-10-04 13:05:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|4
1696425300000|2023-10-04 13:15:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1696426200000|2023-10-04 13:30:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|6
1696426800000|2023-10-04 13:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|9
1696427100000|2023-10-04 13:45:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|5
1696427400000|2023-10-04 13:50:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1696427700000|2023-10-04 13:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1696428000000|2023-10-04 14:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.12|6.02|21
1696428300000|2023-10-04 14:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1696428600000|2023-10-04 14:10:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696428900000|2023-10-04 14:15:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1696429200000|2023-10-04 14:20:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1696429500000|2023-10-04 14:25:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1696429800000|2023-10-04 14:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|5
1696430400000|2023-10-04 14:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1696430700000|2023-10-04 14:45:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1696431000000|2023-10-04 14:50:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1696431300000|2023-10-04 14:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1696432200000|2023-10-04 15:10:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696432500000|2023-10-04 15:15:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|30
1696432800000|2023-10-04 15:20:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1696433100000|2023-10-04 15:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696433400000|2023-10-04 15:30:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696434000000|2023-10-04 15:40:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696434300000|2023-10-04 15:45:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1696434900000|2023-10-04 15:55:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1696435200000|2023-10-04 16:00:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|10
1696435500000|2023-10-04 16:05:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|3
1696436700000|2023-10-04 16:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1696437300000|2023-10-04 16:35:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1696437900000|2023-10-04 16:45:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696438200000|2023-10-04 16:50:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696439100000|2023-10-04 17:05:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696439400000|2023-10-04 17:10:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696440300000|2023-10-04 17:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696440900000|2023-10-04 17:35:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1696441500000|2023-10-04 17:45:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1696441800000|2023-10-04 17:50:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|9
1696442100000|2023-10-04 17:55:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1696442700000|2023-10-04 18:05:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1696443000000|2023-10-04 18:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696443300000|2023-10-04 18:15:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1696443900000|2023-10-04 18:25:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696444200000|2023-10-04 18:30:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|5
1696445700000|2023-10-04 18:55:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696446000000|2023-10-04 19:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696446300000|2023-10-04 19:05:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1696446600000|2023-10-04 19:10:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1696446900000|2023-10-04 19:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1696447200000|2023-10-04 19:20:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1696447800000|2023-10-04 19:30:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1696448100000|2023-10-04 19:35:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1696448400000|2023-10-04 19:40:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|9
1696449000000|2023-10-04 19:50:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1696449600000|2023-10-04 20:00:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696449900000|2023-10-04 20:05:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696450200000|2023-10-04 20:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|5
1696450800000|2023-10-04 20:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1696451100000|2023-10-04 20:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|7
1696453200000|2023-10-04 21:00:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1696453800000|2023-10-04 21:10:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1696455600000|2023-10-04 21:40:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1696455900000|2023-10-04 21:45:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1696458600000|2023-10-04 22:30:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1696458900000|2023-10-04 22:35:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1696460100000|2023-10-04 22:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|12
1696460400000|2023-10-04 23:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1696460700000|2023-10-04 23:05:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|5
1696461300000|2023-10-04 23:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|10
1696462200000|2023-10-04 23:30:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|16
1696462500000|2023-10-04 23:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1696462800000|2023-10-04 23:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1696463700000|2023-10-04 23:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1696464000000|2023-10-05 00:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|5
1696464900000|2023-10-05 00:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1696465200000|2023-10-05 00:20:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696465500000|2023-10-05 00:25:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1696466400000|2023-10-05 00:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1696466700000|2023-10-05 00:45:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1696467300000|2023-10-05 00:55:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1696467600000|2023-10-05 01:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1696467900000|2023-10-05 01:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1696468200000|2023-10-05 01:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1696468500000|2023-10-05 01:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1696468800000|2023-10-05 01:20:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|6
1696469700000|2023-10-05 01:35:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696470600000|2023-10-05 01:50:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1696471200000|2023-10-05 02:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1696471500000|2023-10-05 02:05:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1696472100000|2023-10-05 02:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696472400000|2023-10-05 02:20:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1696473900000|2023-10-05 02:45:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696474200000|2023-10-05 02:50:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|6
1696474500000|2023-10-05 02:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|6
1696475100000|2023-10-05 03:05:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696477200000|2023-10-05 03:40:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1696477500000|2023-10-05 03:45:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1696481700000|2023-10-05 04:55:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696482000000|2023-10-05 05:00:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1696482300000|2023-10-05 05:05:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1696482600000|2023-10-05 05:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696482900000|2023-10-05 05:15:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696485600000|2023-10-05 06:00:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696486200000|2023-10-05 06:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696486500000|2023-10-05 06:15:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1696486800000|2023-10-05 06:20:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|8
1696487400000|2023-10-05 06:30:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696490100000|2023-10-05 07:15:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1696491600000|2023-10-05 07:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696491900000|2023-10-05 07:45:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|4
1696492200000|2023-10-05 07:50:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696492500000|2023-10-05 07:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1696495800000|2023-10-05 08:50:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1696496400000|2023-10-05 09:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696497000000|2023-10-05 09:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1696497300000|2023-10-05 09:15:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|7
1696501200000|2023-10-05 10:20:00|6.15|6.05|6.16|6.06|6.17|6.07|6.15|6.05|10
1696501500000|2023-10-05 10:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696501800000|2023-10-05 10:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|7
1696502100000|2023-10-05 10:35:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696505400000|2023-10-05 11:30:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|22
1696506300000|2023-10-05 11:45:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1696507500000|2023-10-05 12:05:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1696507800000|2023-10-05 12:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|5
1696508100000|2023-10-05 12:15:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696508400000|2023-10-05 12:20:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696508700000|2023-10-05 12:25:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696509000000|2023-10-05 12:30:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1696510200000|2023-10-05 12:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1696510500000|2023-10-05 12:55:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1696510800000|2023-10-05 13:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1696511100000|2023-10-05 13:05:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696511400000|2023-10-05 13:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1696511700000|2023-10-05 13:15:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1696512300000|2023-10-05 13:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1696512600000|2023-10-05 13:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|6
1696512900000|2023-10-05 13:35:00|6.19|6.09|6.17|6.07|6.19|6.09|6.17|6.07|3
1696513500000|2023-10-05 13:45:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1696514400000|2023-10-05 14:00:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1696515300000|2023-10-05 14:15:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|7
1696515600000|2023-10-05 14:20:00|6.19|6.09|6.17|6.07|6.19|6.09|6.17|6.07|7
1696515900000|2023-10-05 14:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|13
1696516500000|2023-10-05 14:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696518000000|2023-10-05 15:00:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|4
1696518300000|2023-10-05 15:05:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|14
1696518600000|2023-10-05 15:10:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696518900000|2023-10-05 15:15:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|4
1696519200000|2023-10-05 15:20:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|8
1696519500000|2023-10-05 15:25:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|8
1696519800000|2023-10-05 15:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|5
1696520100000|2023-10-05 15:35:00|6.13|6.03|6.14|6.04|6.14|6.04|6.11|6.01|12
1696520400000|2023-10-05 15:40:00|6.13|6.03|6.14|6.04|6.15|6.05|6.13|6.03|8
1696520700000|2023-10-05 15:45:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|14
1696521000000|2023-10-05 15:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1696521300000|2023-10-05 15:55:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|4
1696521600000|2023-10-05 16:00:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|13
1696521900000|2023-10-05 16:05:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|3
1696522200000|2023-10-05 16:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1696522500000|2023-10-05 16:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|4
1696524000000|2023-10-05 16:40:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696524300000|2023-10-05 16:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1696524900000|2023-10-05 16:55:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|6
1696525500000|2023-10-05 17:05:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1696526100000|2023-10-05 17:15:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1696526400000|2023-10-05 17:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696526700000|2023-10-05 17:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|5
1696527300000|2023-10-05 17:35:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696529100000|2023-10-05 18:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696529700000|2023-10-05 18:15:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696530000000|2023-10-05 18:20:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1696530900000|2023-10-05 18:35:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696533000000|2023-10-05 19:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696533600000|2023-10-05 19:20:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696533900000|2023-10-05 19:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696534200000|2023-10-05 19:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696536300000|2023-10-05 20:05:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696536600000|2023-10-05 20:10:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1696536900000|2023-10-05 20:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696537200000|2023-10-05 20:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1696538100000|2023-10-05 20:35:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|6
1696538400000|2023-10-05 20:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696539600000|2023-10-05 21:00:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1696539900000|2023-10-05 21:05:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696540500000|2023-10-05 21:15:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|6
1696540800000|2023-10-05 21:20:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1696541100000|2023-10-05 21:25:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1696542300000|2023-10-05 21:45:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1696542600000|2023-10-05 21:50:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696543200000|2023-10-05 22:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696543500000|2023-10-05 22:05:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696544400000|2023-10-05 22:20:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696544700000|2023-10-05 22:25:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696546500000|2023-10-05 22:55:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|4
1696547700000|2023-10-05 23:15:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1696548900000|2023-10-05 23:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696549200000|2023-10-05 23:40:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696549500000|2023-10-05 23:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696550400000|2023-10-06 00:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696550700000|2023-10-06 00:05:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696551000000|2023-10-06 00:10:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696551300000|2023-10-06 00:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696551900000|2023-10-06 00:25:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1696552200000|2023-10-06 00:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1696552500000|2023-10-06 00:35:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696554000000|2023-10-06 01:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696554900000|2023-10-06 01:15:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696555200000|2023-10-06 01:20:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696555500000|2023-10-06 01:25:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696556100000|2023-10-06 01:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696557000000|2023-10-06 01:50:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1696557300000|2023-10-06 01:55:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696557600000|2023-10-06 02:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696558500000|2023-10-06 02:15:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1696558800000|2023-10-06 02:20:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696559100000|2023-10-06 02:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696559400000|2023-10-06 02:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696560300000|2023-10-06 02:45:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|12
1696560600000|2023-10-06 02:50:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|6
1696560900000|2023-10-06 02:55:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|30
1696561800000|2023-10-06 03:10:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1696565100000|2023-10-06 04:05:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|19
1696566300000|2023-10-06 04:25:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696566600000|2023-10-06 04:30:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696567800000|2023-10-06 04:50:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1696574700000|2023-10-06 06:45:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696575600000|2023-10-06 07:00:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696576200000|2023-10-06 07:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1696576500000|2023-10-06 07:15:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1696576800000|2023-10-06 07:20:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696578300000|2023-10-06 07:45:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1696579200000|2023-10-06 08:00:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1696579500000|2023-10-06 08:05:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696581000000|2023-10-06 08:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696581600000|2023-10-06 08:40:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696581900000|2023-10-06 08:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696583700000|2023-10-06 09:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696584000000|2023-10-06 09:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1696584300000|2023-10-06 09:25:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1696584600000|2023-10-06 09:30:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1696584900000|2023-10-06 09:35:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1696585200000|2023-10-06 09:40:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696585500000|2023-10-06 09:45:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1696588200000|2023-10-06 10:30:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|6
1696589100000|2023-10-06 10:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696590000000|2023-10-06 11:00:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696590600000|2023-10-06 11:10:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1696590900000|2023-10-06 11:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1696591800000|2023-10-06 11:30:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1696592100000|2023-10-06 11:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696592700000|2023-10-06 11:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696593000000|2023-10-06 11:50:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|8
1696593600000|2023-10-06 12:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696594200000|2023-10-06 12:10:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1696594500000|2023-10-06 12:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1696594800000|2023-10-06 12:20:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696595400000|2023-10-06 12:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|15
1696595700000|2023-10-06 12:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696596300000|2023-10-06 12:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696596600000|2023-10-06 12:50:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|4
1696596900000|2023-10-06 12:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|7
1696597200000|2023-10-06 13:00:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|13
1696597500000|2023-10-06 13:05:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|4
1696598100000|2023-10-06 13:15:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1696598400000|2023-10-06 13:20:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696598700000|2023-10-06 13:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1696599000000|2023-10-06 13:30:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|6
1696599300000|2023-10-06 13:35:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1696599600000|2023-10-06 13:40:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1696599900000|2023-10-06 13:45:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|2
1696600200000|2023-10-06 13:50:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|6
1696600500000|2023-10-06 13:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696600800000|2023-10-06 14:00:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1696601700000|2023-10-06 14:15:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696602000000|2023-10-06 14:20:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696602300000|2023-10-06 14:25:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696602900000|2023-10-06 14:35:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|4
1696603500000|2023-10-06 14:45:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696604100000|2023-10-06 14:55:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696605000000|2023-10-06 15:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696605300000|2023-10-06 15:15:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696605900000|2023-10-06 15:25:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|28
1696606200000|2023-10-06 15:30:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|34
1696606500000|2023-10-06 15:35:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1696606800000|2023-10-06 15:40:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1696607100000|2023-10-06 15:45:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1696607400000|2023-10-06 15:50:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1696608000000|2023-10-06 16:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1696608900000|2023-10-06 16:15:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|7
1696609800000|2023-10-06 16:30:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1696610400000|2023-10-06 16:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696610700000|2023-10-06 16:45:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696611000000|2023-10-06 16:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696611300000|2023-10-06 16:55:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696612200000|2023-10-06 17:10:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1696612800000|2023-10-06 17:20:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696616700000|2023-10-06 18:25:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1696617000000|2023-10-06 18:30:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|12
1696617300000|2023-10-06 18:35:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|11
1696618800000|2023-10-06 19:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1696619100000|2023-10-06 19:05:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1696619400000|2023-10-06 19:10:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|17
1696619700000|2023-10-06 19:15:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|10
1696620300000|2023-10-06 19:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1696620600000|2023-10-06 19:30:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|34
1696621500000|2023-10-06 19:45:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|23
1696623000000|2023-10-06 20:10:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|8
1696623300000|2023-10-06 20:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|16
1696623600000|2023-10-06 20:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1696624200000|2023-10-06 20:30:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|6
1696625100000|2023-10-06 20:45:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696625400000|2023-10-06 20:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1696625700000|2023-10-06 20:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1696662000000|2023-10-07 07:00:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1696663800000|2023-10-07 07:30:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1696665900000|2023-10-07 08:05:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1696667400000|2023-10-07 08:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|5
1696667700000|2023-10-07 08:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1696670100000|2023-10-07 09:15:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1696672800000|2023-10-07 10:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1696677900000|2023-10-07 11:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1696678200000|2023-10-07 11:30:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1696680000000|2023-10-07 12:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1696684500000|2023-10-07 13:15:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|7
1696684800000|2023-10-07 13:20:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1696685100000|2023-10-07 13:25:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1696686600000|2023-10-07 13:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1696687500000|2023-10-07 14:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|9
1696688400000|2023-10-07 14:20:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1696688700000|2023-10-07 14:25:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1696689000000|2023-10-07 14:30:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1696689300000|2023-10-07 14:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|7
1696689600000|2023-10-07 14:40:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1696692300000|2023-10-07 15:25:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1696692600000|2023-10-07 15:30:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1696693200000|2023-10-07 15:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696697400000|2023-10-07 16:50:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|21
1696698300000|2023-10-07 17:05:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696698600000|2023-10-07 17:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696699800000|2023-10-07 17:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696700100000|2023-10-07 17:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|9
1696704600000|2023-10-07 18:50:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|6
1696705200000|2023-10-07 19:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696709700000|2023-10-07 20:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696710600000|2023-10-07 20:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696711500000|2023-10-07 20:45:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696711800000|2023-10-07 20:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696712100000|2023-10-07 20:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|12
1696712400000|2023-10-07 21:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696712700000|2023-10-07 21:05:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696714200000|2023-10-07 21:30:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1696714500000|2023-10-07 21:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|35
1696718400000|2023-10-07 22:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1696720800000|2023-10-07 23:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1696721100000|2023-10-07 23:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1696721400000|2023-10-07 23:30:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1696723200000|2023-10-08 00:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|3
1696725300000|2023-10-08 00:35:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1696725600000|2023-10-08 00:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1696726800000|2023-10-08 01:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1696728600000|2023-10-08 01:30:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1696728900000|2023-10-08 01:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1696729200000|2023-10-08 01:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1696729500000|2023-10-08 01:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1696732800000|2023-10-08 02:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1696733100000|2023-10-08 02:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1696736400000|2023-10-08 03:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1696737900000|2023-10-08 04:05:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1696740000000|2023-10-08 04:40:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1696740300000|2023-10-08 04:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1696741500000|2023-10-08 05:05:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1696741800000|2023-10-08 05:10:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1696742400000|2023-10-08 05:20:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1696742700000|2023-10-08 05:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696743000000|2023-10-08 05:30:00|6.19|6.09|6.17|6.07|6.19|6.09|6.16|6.06|9
1696743300000|2023-10-08 05:35:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1696743600000|2023-10-08 05:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|5
1696743900000|2023-10-08 05:45:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|10
1696747800000|2023-10-08 06:50:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|6
1696748100000|2023-10-08 06:55:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696748400000|2023-10-08 07:00:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1696750500000|2023-10-08 07:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1696750800000|2023-10-08 07:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696752600000|2023-10-08 08:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696752900000|2023-10-08 08:15:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696756800000|2023-10-08 09:20:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696757100000|2023-10-08 09:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696757400000|2023-10-08 09:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1696757700000|2023-10-08 09:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696758300000|2023-10-08 09:45:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|8
1696758600000|2023-10-08 09:50:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|9
1696759200000|2023-10-08 10:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1696759500000|2023-10-08 10:05:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|8
1696759800000|2023-10-08 10:10:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|11
1696761600000|2023-10-08 10:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696761900000|2023-10-08 10:45:00|6.14|6.04|6.13|6.03|6.15|6.05|6.12|6.02|10
1696762200000|2023-10-08 10:50:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|11
1696763400000|2023-10-08 11:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696763700000|2023-10-08 11:15:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696764300000|2023-10-08 11:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|7
1696764900000|2023-10-08 11:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696765200000|2023-10-08 11:40:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696765500000|2023-10-08 11:45:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696765800000|2023-10-08 11:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1696766100000|2023-10-08 11:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696766400000|2023-10-08 12:00:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|25
1696766700000|2023-10-08 12:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696767600000|2023-10-08 12:20:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696770600000|2023-10-08 13:10:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1696770900000|2023-10-08 13:15:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|6
1696771200000|2023-10-08 13:20:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1696771800000|2023-10-08 13:30:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|6
1696772700000|2023-10-08 13:45:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|15
1696773000000|2023-10-08 13:50:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696774500000|2023-10-08 14:15:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696774800000|2023-10-08 14:20:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1696775100000|2023-10-08 14:25:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|14
1696775400000|2023-10-08 14:30:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|5
1696776000000|2023-10-08 14:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1696776300000|2023-10-08 14:45:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1696776600000|2023-10-08 14:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|9
1696776900000|2023-10-08 14:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|22
1696777200000|2023-10-08 15:00:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|7
1696779000000|2023-10-08 15:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696779300000|2023-10-08 15:35:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1696780800000|2023-10-08 16:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|7
1696782000000|2023-10-08 16:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|7
1696782600000|2023-10-08 16:30:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1696784100000|2023-10-08 16:55:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1696785000000|2023-10-08 17:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696785300000|2023-10-08 17:15:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1696785600000|2023-10-08 17:20:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|6
1696788900000|2023-10-08 18:15:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|5
1696790400000|2023-10-08 18:40:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696792500000|2023-10-08 19:15:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1696793400000|2023-10-08 19:30:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|8
1696793700000|2023-10-08 19:35:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1696796100000|2023-10-08 20:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696797900000|2023-10-08 20:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696798500000|2023-10-08 20:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696798800000|2023-10-08 21:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1696799700000|2023-10-08 21:15:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|9
1696802400000|2023-10-08 22:00:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|17
1696803000000|2023-10-08 22:10:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|11
1696803300000|2023-10-08 22:15:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|3
1696804200000|2023-10-08 22:30:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|8
1696806300000|2023-10-08 23:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696806600000|2023-10-08 23:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1696807500000|2023-10-08 23:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|25
1696808100000|2023-10-08 23:35:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696808400000|2023-10-08 23:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696808700000|2023-10-08 23:45:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696809600000|2023-10-09 00:00:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1696810500000|2023-10-09 00:15:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1696810800000|2023-10-09 00:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1696811100000|2023-10-09 00:25:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|4
1696811400000|2023-10-09 00:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696811700000|2023-10-09 00:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1696812600000|2023-10-09 00:50:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|4
1696813200000|2023-10-09 01:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1696813500000|2023-10-09 01:05:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1696813800000|2023-10-09 01:10:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1696815900000|2023-10-09 01:45:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696816500000|2023-10-09 01:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1696816800000|2023-10-09 02:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696817400000|2023-10-09 02:10:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1696822800000|2023-10-09 03:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1696823400000|2023-10-09 03:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|5
1696826700000|2023-10-09 04:45:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1696827600000|2023-10-09 05:00:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|4
1696827900000|2023-10-09 05:05:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1696828200000|2023-10-09 05:10:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1696828500000|2023-10-09 05:15:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1696829700000|2023-10-09 05:35:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1696830000000|2023-10-09 05:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1696830900000|2023-10-09 05:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1696831500000|2023-10-09 06:05:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|5
1696832100000|2023-10-09 06:15:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1696832400000|2023-10-09 06:20:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1696833000000|2023-10-09 06:30:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1696834800000|2023-10-09 07:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1696835100000|2023-10-09 07:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1696835400000|2023-10-09 07:10:00|6.1|6|6.1|6|6.1|6|6.09|5.99|7
1696835700000|2023-10-09 07:15:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1696836000000|2023-10-09 07:20:00|6.09|5.99|6.07|5.97|6.09|5.99|6.06|5.96|15
1696836300000|2023-10-09 07:25:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|19
1696836600000|2023-10-09 07:30:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1696836900000|2023-10-09 07:35:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1696837200000|2023-10-09 07:40:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1696838100000|2023-10-09 07:55:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|3
1696838400000|2023-10-09 08:00:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|3
1696838700000|2023-10-09 08:05:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|14
1696839000000|2023-10-09 08:10:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1696839600000|2023-10-09 08:20:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|6
1696839900000|2023-10-09 08:25:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|45
1696840200000|2023-10-09 08:30:00|6.06|5.96|6.04|5.94|6.07|5.97|6.04|5.94|15
1696840500000|2023-10-09 08:35:00|6.05|5.95|6.06|5.96|6.07|5.97|6.03|5.93|24
1696841100000|2023-10-09 08:45:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|2
1696841400000|2023-10-09 08:50:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1696841700000|2023-10-09 08:55:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1696842300000|2023-10-09 09:05:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1696842600000|2023-10-09 09:10:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1696842900000|2023-10-09 09:15:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|11
1696843200000|2023-10-09 09:20:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|4
1696844100000|2023-10-09 09:35:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1696844400000|2023-10-09 09:40:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|2
1696844700000|2023-10-09 09:45:00|6.04|5.94|5.98|5.88|6.05|5.95|5.97|5.87|38
1696845000000|2023-10-09 09:50:00|5.97|5.87|5.92|5.82|5.97|5.87|5.73|5.63|179
1696845300000|2023-10-09 09:55:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|41
1696845600000|2023-10-09 10:00:00|5.94|5.84|5.95|5.85|5.96|5.86|5.93|5.83|34
1696845900000|2023-10-09 10:05:00|5.94|5.84|5.94|5.84|5.95|5.85|5.93|5.83|11
1696846200000|2023-10-09 10:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|8
1696846500000|2023-10-09 10:15:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|8
1696846800000|2023-10-09 10:20:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|3
1696847100000|2023-10-09 10:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1696847400000|2023-10-09 10:30:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1696847700000|2023-10-09 10:35:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696848000000|2023-10-09 10:40:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|2
1696848300000|2023-10-09 10:45:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|3
1696848600000|2023-10-09 10:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|3
1696848900000|2023-10-09 10:55:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696849500000|2023-10-09 11:05:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|7
1696849800000|2023-10-09 11:10:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|6
1696850100000|2023-10-09 11:15:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|8
1696850400000|2023-10-09 11:20:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|3
1696850700000|2023-10-09 11:25:00|5.91|5.81|5.92|5.82|5.92|5.82|5.9|5.8|10
1696851000000|2023-10-09 11:30:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1696851300000|2023-10-09 11:35:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|5
1696851600000|2023-10-09 11:40:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|8
1696851900000|2023-10-09 11:45:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696852200000|2023-10-09 11:50:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|4
1696852500000|2023-10-09 11:55:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|28
1696852800000|2023-10-09 12:00:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|8
1696853400000|2023-10-09 12:10:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1696853700000|2023-10-09 12:15:00|5.91|5.81|5.93|5.83|5.93|5.83|5.91|5.81|9
1696854000000|2023-10-09 12:20:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|6
1696854300000|2023-10-09 12:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696854900000|2023-10-09 12:35:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696855200000|2023-10-09 12:40:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|12
1696855500000|2023-10-09 12:45:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696857300000|2023-10-09 13:15:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|2
1696857600000|2023-10-09 13:20:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696858500000|2023-10-09 13:35:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1696859100000|2023-10-09 13:45:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|20
1696859400000|2023-10-09 13:50:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|8
1696860000000|2023-10-09 14:00:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696860900000|2023-10-09 14:15:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1696861200000|2023-10-09 14:20:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1696861800000|2023-10-09 14:30:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|4
1696862100000|2023-10-09 14:35:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696862700000|2023-10-09 14:45:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|3
1696863000000|2023-10-09 14:50:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696863600000|2023-10-09 15:00:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|7
1696863900000|2023-10-09 15:05:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|7
1696864200000|2023-10-09 15:10:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1696864800000|2023-10-09 15:20:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696865100000|2023-10-09 15:25:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696865400000|2023-10-09 15:30:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1696865700000|2023-10-09 15:35:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|8
1696866000000|2023-10-09 15:40:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|7
1696866300000|2023-10-09 15:45:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|12
1696866600000|2023-10-09 15:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|9
1696867200000|2023-10-09 16:00:00|5.92|5.82|5.92|5.82|5.93|5.83|5.9|5.8|17
1696867500000|2023-10-09 16:05:00|5.91|5.81|5.93|5.83|5.93|5.83|5.91|5.81|15
1696867800000|2023-10-09 16:10:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|16
1696868100000|2023-10-09 16:15:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|2
1696868400000|2023-10-09 16:20:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|12
1696868700000|2023-10-09 16:25:00|5.92|5.82|5.9|5.8|5.92|5.82|5.88|5.78|27
1696869000000|2023-10-09 16:30:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|14
1696869300000|2023-10-09 16:35:00|5.91|5.81|5.89|5.79|5.92|5.82|5.89|5.79|11
1696869600000|2023-10-09 16:40:00|5.9|5.8|5.87|5.77|5.9|5.8|5.83|5.73|37
1696869900000|2023-10-09 16:45:00|5.86|5.76|5.88|5.78|5.88|5.78|5.86|5.76|13
1696870200000|2023-10-09 16:50:00|5.87|5.77|5.89|5.79|5.89|5.79|5.87|5.77|11
1696870500000|2023-10-09 16:55:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|8
1696870800000|2023-10-09 17:00:00|5.88|5.78|5.88|5.78|5.89|5.79|5.88|5.78|3
1696871100000|2023-10-09 17:05:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|4
1696871400000|2023-10-09 17:10:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1696871700000|2023-10-09 17:15:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|5
1696872000000|2023-10-09 17:20:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1696872300000|2023-10-09 17:25:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|10
1696872600000|2023-10-09 17:30:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|2
1696872900000|2023-10-09 17:35:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696873200000|2023-10-09 17:40:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|6
1696874400000|2023-10-09 18:00:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|5
1696874700000|2023-10-09 18:05:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|4
1696875000000|2023-10-09 18:10:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|12
1696875600000|2023-10-09 18:20:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696876200000|2023-10-09 18:30:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|2
1696876500000|2023-10-09 18:35:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|5
1696876800000|2023-10-09 18:40:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696877100000|2023-10-09 18:45:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696877400000|2023-10-09 18:50:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696877700000|2023-10-09 18:55:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|5
1696878300000|2023-10-09 19:05:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|4
1696878600000|2023-10-09 19:10:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696879200000|2023-10-09 19:20:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|3
1696879500000|2023-10-09 19:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696879800000|2023-10-09 19:30:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|4
1696880100000|2023-10-09 19:35:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696880400000|2023-10-09 19:40:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|3
1696880700000|2023-10-09 19:45:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696881000000|2023-10-09 19:50:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696881300000|2023-10-09 19:55:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696881600000|2023-10-09 20:00:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|24
1696882200000|2023-10-09 20:10:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696882500000|2023-10-09 20:15:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696882800000|2023-10-09 20:20:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696884600000|2023-10-09 20:50:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696885200000|2023-10-09 21:00:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1696885500000|2023-10-09 21:05:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|5
1696885800000|2023-10-09 21:10:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696886100000|2023-10-09 21:15:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696887300000|2023-10-09 21:35:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696887600000|2023-10-09 21:40:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696887900000|2023-10-09 21:45:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696888500000|2023-10-09 21:55:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1696888800000|2023-10-09 22:00:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696889100000|2023-10-09 22:05:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1696889400000|2023-10-09 22:10:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696889700000|2023-10-09 22:15:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|2
1696891500000|2023-10-09 22:45:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696891800000|2023-10-09 22:50:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1696892700000|2023-10-09 23:05:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|3
1696893600000|2023-10-09 23:20:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696895100000|2023-10-09 23:45:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696895400000|2023-10-09 23:50:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696896000000|2023-10-10 00:00:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1696896300000|2023-10-10 00:05:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|5
1696896600000|2023-10-10 00:10:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696897200000|2023-10-10 00:20:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|3
1696897500000|2023-10-10 00:25:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|3
1696897800000|2023-10-10 00:30:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|4
1696898400000|2023-10-10 00:40:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1696898700000|2023-10-10 00:45:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1696899000000|2023-10-10 00:50:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1696899300000|2023-10-10 00:55:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1696899900000|2023-10-10 01:05:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1696900500000|2023-10-10 01:15:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1696900800000|2023-10-10 01:20:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1696901100000|2023-10-10 01:25:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|2
1696901700000|2023-10-10 01:35:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1696902000000|2023-10-10 01:40:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696902300000|2023-10-10 01:45:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696902600000|2023-10-10 01:50:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|7
1696902900000|2023-10-10 01:55:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|3
1696903500000|2023-10-10 02:05:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|5
1696904100000|2023-10-10 02:15:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696904400000|2023-10-10 02:20:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|7
1696904700000|2023-10-10 02:25:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696905600000|2023-10-10 02:40:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696906200000|2023-10-10 02:50:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|3
1696906500000|2023-10-10 02:55:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1696906800000|2023-10-10 03:00:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|3
1696907700000|2023-10-10 03:15:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1696908000000|2023-10-10 03:20:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696908600000|2023-10-10 03:30:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|8
1696911000000|2023-10-10 04:10:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696914300000|2023-10-10 05:05:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1696916400000|2023-10-10 05:40:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|3
1696916700000|2023-10-10 05:45:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1696917300000|2023-10-10 05:55:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696917900000|2023-10-10 06:05:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|17
1696918200000|2023-10-10 06:10:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1696920300000|2023-10-10 06:45:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1696920900000|2023-10-10 06:55:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|2
1696921200000|2023-10-10 07:00:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|4
1696921500000|2023-10-10 07:05:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1696921800000|2023-10-10 07:10:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1696924200000|2023-10-10 07:50:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1696924800000|2023-10-10 08:00:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1696925100000|2023-10-10 08:05:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1696925400000|2023-10-10 08:10:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1696926300000|2023-10-10 08:25:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1696926600000|2023-10-10 08:30:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|9
1696926900000|2023-10-10 08:35:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1696928100000|2023-10-10 08:55:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1696928400000|2023-10-10 09:00:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|5
1696928700000|2023-10-10 09:05:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|5
1696929000000|2023-10-10 09:10:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|9
1696929300000|2023-10-10 09:15:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|8
1696931400000|2023-10-10 09:50:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|3
1696931700000|2023-10-10 09:55:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696933200000|2023-10-10 10:20:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1696934100000|2023-10-10 10:35:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|7
1696934400000|2023-10-10 10:40:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|4
1696935300000|2023-10-10 10:55:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696936800000|2023-10-10 11:20:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696937100000|2023-10-10 11:25:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696937400000|2023-10-10 11:30:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696937700000|2023-10-10 11:35:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696938000000|2023-10-10 11:40:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|3
1696938300000|2023-10-10 11:45:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1696941000000|2023-10-10 12:30:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|13
1696941300000|2023-10-10 12:35:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696941600000|2023-10-10 12:40:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1696942200000|2023-10-10 12:50:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1696943100000|2023-10-10 13:05:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1696943400000|2023-10-10 13:10:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1696944000000|2023-10-10 13:20:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|5
1696944900000|2023-10-10 13:35:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1696945500000|2023-10-10 13:45:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696946100000|2023-10-10 13:55:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|3
1696946400000|2023-10-10 14:00:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|21
1696946700000|2023-10-10 14:05:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|8
1696947000000|2023-10-10 14:10:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696947300000|2023-10-10 14:15:00|5.94|5.84|5.96|5.86|5.96|5.86|5.94|5.84|7
1696947600000|2023-10-10 14:20:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696947900000|2023-10-10 14:25:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1696948200000|2023-10-10 14:30:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696948500000|2023-10-10 14:35:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696949100000|2023-10-10 14:45:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1696949400000|2023-10-10 14:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|7
1696949700000|2023-10-10 14:55:00|5.92|5.82|5.92|5.82|5.93|5.83|5.91|5.81|9
1696950000000|2023-10-10 15:00:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696950300000|2023-10-10 15:05:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|3
1696950600000|2023-10-10 15:10:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|22
1696950900000|2023-10-10 15:15:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|3
1696951200000|2023-10-10 15:20:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|2
1696951500000|2023-10-10 15:25:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696952100000|2023-10-10 15:35:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|3
1696952400000|2023-10-10 15:40:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696952700000|2023-10-10 15:45:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|24
1696953300000|2023-10-10 15:55:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|4
1696953600000|2023-10-10 16:00:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1696953900000|2023-10-10 16:05:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|20
1696954500000|2023-10-10 16:15:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1696954800000|2023-10-10 16:20:00|5.93|5.83|5.92|5.82|5.93|5.83|5.91|5.81|18
1696955100000|2023-10-10 16:25:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|7
1696955400000|2023-10-10 16:30:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|4
1696956000000|2023-10-10 16:40:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|6
1696956600000|2023-10-10 16:50:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|2
1696957500000|2023-10-10 17:05:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|3
1696957800000|2023-10-10 17:10:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1696958100000|2023-10-10 17:15:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1696958700000|2023-10-10 17:25:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|6
1696959600000|2023-10-10 17:40:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696960200000|2023-10-10 17:50:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1696960800000|2023-10-10 18:00:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1696961400000|2023-10-10 18:10:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696962300000|2023-10-10 18:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696963500000|2023-10-10 18:45:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|2
1696963800000|2023-10-10 18:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|5
1696964100000|2023-10-10 18:55:00|5.94|5.84|5.95|5.85|5.95|5.85|5.93|5.83|6
1696964700000|2023-10-10 19:05:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|4
1696965600000|2023-10-10 19:20:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|4
1696966800000|2023-10-10 19:40:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|18
1696967400000|2023-10-10 19:50:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|10
1696967700000|2023-10-10 19:55:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|14
1696968300000|2023-10-10 20:05:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1696969200000|2023-10-10 20:20:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|7
1696970400000|2023-10-10 20:40:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|3
1696970700000|2023-10-10 20:45:00|5.92|5.82|5.93|5.83|5.93|5.83|5.91|5.81|16
1696971000000|2023-10-10 20:50:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1696971900000|2023-10-10 21:05:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|6
1696972500000|2023-10-10 21:15:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696975500000|2023-10-10 22:05:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1696976100000|2023-10-10 22:15:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1696976400000|2023-10-10 22:20:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|25
1696976700000|2023-10-10 22:25:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|12
1696977000000|2023-10-10 22:30:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1696979100000|2023-10-10 23:05:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696979700000|2023-10-10 23:15:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|3
1696980000000|2023-10-10 23:20:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|7
1696980900000|2023-10-10 23:35:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1696981500000|2023-10-10 23:45:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1696981800000|2023-10-10 23:50:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1696982100000|2023-10-10 23:55:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|3
1696982400000|2023-10-11 00:00:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|7
1696982700000|2023-10-11 00:05:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|4
1696983000000|2023-10-11 00:10:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|9
1696983600000|2023-10-11 00:20:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1696984200000|2023-10-11 00:30:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1696984500000|2023-10-11 00:35:00|6|5.9|6|5.9|6|5.9|5.99|5.89|5
1696984800000|2023-10-11 00:40:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|3
1696985700000|2023-10-11 00:55:00|6|5.9|6|5.9|6|5.9|5.99|5.89|3
1696986000000|2023-10-11 01:00:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1696986300000|2023-10-11 01:05:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1696986600000|2023-10-11 01:10:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1696987200000|2023-10-11 01:20:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|12
1696987800000|2023-10-11 01:30:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1696988400000|2023-10-11 01:40:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|5
1696989900000|2023-10-11 02:05:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|11
1696990800000|2023-10-11 02:20:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|9
1696991400000|2023-10-11 02:30:00|5.96|5.86|5.88|5.78|5.97|5.87|5.88|5.78|49
1696991700000|2023-10-11 02:35:00|5.87|5.77|5.92|5.82|5.92|5.82|5.87|5.77|32
1696992000000|2023-10-11 02:40:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|16
1696992300000|2023-10-11 02:45:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|9
1696992900000|2023-10-11 02:55:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|8
1696993200000|2023-10-11 03:00:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|7
1696993500000|2023-10-11 03:05:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1696993800000|2023-10-11 03:10:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|5
1696994700000|2023-10-11 03:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696995000000|2023-10-11 03:30:00|5.95|5.85|5.93|5.83|5.95|5.85|5.93|5.83|5
1696995300000|2023-10-11 03:35:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|7
1696995600000|2023-10-11 03:40:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1696995900000|2023-10-11 03:45:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1696996200000|2023-10-11 03:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|3
1696996800000|2023-10-11 04:00:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|7
1696997100000|2023-10-11 04:05:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|6
1696998000000|2023-10-11 04:20:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697000400000|2023-10-11 05:00:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1697001600000|2023-10-11 05:20:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1697002500000|2023-10-11 05:35:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|4
1697002800000|2023-10-11 05:40:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1697003400000|2023-10-11 05:50:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697004300000|2023-10-11 06:05:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697004600000|2023-10-11 06:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|8
1697004900000|2023-10-11 06:15:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|4
1697005500000|2023-10-11 06:25:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697005800000|2023-10-11 06:30:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697006100000|2023-10-11 06:35:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697006700000|2023-10-11 06:45:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697007000000|2023-10-11 06:50:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697007300000|2023-10-11 06:55:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|4
1697007900000|2023-10-11 07:05:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697008500000|2023-10-11 07:15:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697008800000|2023-10-11 07:20:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697009400000|2023-10-11 07:30:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697010300000|2023-10-11 07:45:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697010600000|2023-10-11 07:50:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|3
1697011500000|2023-10-11 08:05:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1697011800000|2023-10-11 08:10:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|5
1697012400000|2023-10-11 08:20:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1697013300000|2023-10-11 08:35:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697014800000|2023-10-11 09:00:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|5
1697015100000|2023-10-11 09:05:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697015400000|2023-10-11 09:10:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697015700000|2023-10-11 09:15:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|2
1697016000000|2023-10-11 09:20:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697016300000|2023-10-11 09:25:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|4
1697016600000|2023-10-11 09:30:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697016900000|2023-10-11 09:35:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|2
1697017200000|2023-10-11 09:40:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697018100000|2023-10-11 09:55:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1697018400000|2023-10-11 10:00:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|3
1697018700000|2023-10-11 10:05:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1697019000000|2023-10-11 10:10:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697019900000|2023-10-11 10:25:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|4
1697020500000|2023-10-11 10:35:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1697022000000|2023-10-11 11:00:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1697022300000|2023-10-11 11:05:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697022600000|2023-10-11 11:10:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|4
1697022900000|2023-10-11 11:15:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|24
1697023500000|2023-10-11 11:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697023800000|2023-10-11 11:30:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697024100000|2023-10-11 11:35:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697025900000|2023-10-11 12:05:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|2
1697026200000|2023-10-11 12:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|10
1697026800000|2023-10-11 12:20:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|4
1697027400000|2023-10-11 12:30:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|5
1697027700000|2023-10-11 12:35:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|6
1697029200000|2023-10-11 13:00:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|2
1697029800000|2023-10-11 13:10:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1697030700000|2023-10-11 13:25:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|4
1697031300000|2023-10-11 13:35:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|4
1697032500000|2023-10-11 13:55:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697032800000|2023-10-11 14:00:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1697033100000|2023-10-11 14:05:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|9
1697033400000|2023-10-11 14:10:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|21
1697034300000|2023-10-11 14:25:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1697034900000|2023-10-11 14:35:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1697035500000|2023-10-11 14:45:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1697037300000|2023-10-11 15:15:00|5.9|5.8|5.89|5.79|5.9|5.8|5.87|5.77|8
1697037600000|2023-10-11 15:20:00|5.88|5.78|5.88|5.78|5.89|5.79|5.88|5.78|15
1697037900000|2023-10-11 15:25:00|5.89|5.79|5.86|5.76|5.89|5.79|5.84|5.74|68
1697038200000|2023-10-11 15:30:00|5.87|5.77|5.86|5.76|5.87|5.77|5.85|5.75|20
1697038500000|2023-10-11 15:35:00|5.85|5.75|5.87|5.77|5.87|5.77|5.85|5.75|5
1697038800000|2023-10-11 15:40:00|5.86|5.76|5.85|5.75|5.87|5.77|5.84|5.74|22
1697039100000|2023-10-11 15:45:00|5.86|5.76|5.86|5.76|5.86|5.76|5.84|5.74|5
1697039400000|2023-10-11 15:50:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|2
1697039700000|2023-10-11 15:55:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697040000000|2023-10-11 16:00:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|8
1697040300000|2023-10-11 16:05:00|5.86|5.76|5.86|5.76|5.86|5.76|5.85|5.75|9
1697040600000|2023-10-11 16:10:00|5.85|5.75|5.86|5.76|5.86|5.76|5.84|5.74|20
1697040900000|2023-10-11 16:15:00|5.85|5.75|5.85|5.75|5.86|5.76|5.85|5.75|5
1697041800000|2023-10-11 16:30:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|4
1697042400000|2023-10-11 16:40:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697042700000|2023-10-11 16:45:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|2
1697043000000|2023-10-11 16:50:00|5.83|5.73|5.83|5.73|5.83|5.73|5.82|5.72|13
1697043300000|2023-10-11 16:55:00|5.84|5.74|5.84|5.74|5.85|5.75|5.84|5.74|3
1697043600000|2023-10-11 17:00:00|5.83|5.73|5.84|5.74|5.84|5.74|5.83|5.73|34
1697043900000|2023-10-11 17:05:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|15
1697044500000|2023-10-11 17:15:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697044800000|2023-10-11 17:20:00|5.85|5.75|5.86|5.76|5.86|5.76|5.84|5.74|4
1697045100000|2023-10-11 17:25:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697046000000|2023-10-11 17:40:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|2
1697046300000|2023-10-11 17:45:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697046600000|2023-10-11 17:50:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|4
1697046900000|2023-10-11 17:55:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|26
1697047200000|2023-10-11 18:00:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|2
1697047800000|2023-10-11 18:10:00|5.83|5.73|5.84|5.74|5.84|5.74|5.83|5.73|6
1697048700000|2023-10-11 18:25:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|2
1697049000000|2023-10-11 18:30:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697049900000|2023-10-11 18:45:00|5.84|5.74|5.84|5.74|5.85|5.75|5.84|5.74|49
1697050200000|2023-10-11 18:50:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|9
1697052300000|2023-10-11 19:25:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697053200000|2023-10-11 19:40:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|3
1697053500000|2023-10-11 19:45:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697053800000|2023-10-11 19:50:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|9
1697054400000|2023-10-11 20:00:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697055900000|2023-10-11 20:25:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|5
1697056800000|2023-10-11 20:40:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697057400000|2023-10-11 20:50:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697058300000|2023-10-11 21:05:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697058600000|2023-10-11 21:10:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697060100000|2023-10-11 21:35:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697061300000|2023-10-11 21:55:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|9
1697063100000|2023-10-11 22:25:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697064300000|2023-10-11 22:45:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697065200000|2023-10-11 23:00:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697065500000|2023-10-11 23:05:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697065800000|2023-10-11 23:10:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|3
1697066400000|2023-10-11 23:20:00|5.89|5.79|5.9|5.8|5.91|5.81|5.89|5.79|10
1697066700000|2023-10-11 23:25:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697067300000|2023-10-11 23:35:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|4
1697067600000|2023-10-11 23:40:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|3
1697067900000|2023-10-11 23:45:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|7
1697068200000|2023-10-11 23:50:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1697070000000|2023-10-12 00:20:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697070300000|2023-10-12 00:25:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|2
1697071200000|2023-10-12 00:40:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697071500000|2023-10-12 00:45:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|2
1697072400000|2023-10-12 01:00:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|2
1697072700000|2023-10-12 01:05:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697073000000|2023-10-12 01:10:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|8
1697073300000|2023-10-12 01:15:00|5.86|5.76|5.87|5.77|5.87|5.77|5.86|5.76|18
1697073600000|2023-10-12 01:20:00|5.86|5.76|5.86|5.76|5.87|5.77|5.86|5.76|13
1697073900000|2023-10-12 01:25:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|6
1697074200000|2023-10-12 01:30:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|10
1697074500000|2023-10-12 01:35:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|12
1697076300000|2023-10-12 02:05:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697076600000|2023-10-12 02:10:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697077800000|2023-10-12 02:30:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|7
1697079000000|2023-10-12 02:50:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697079600000|2023-10-12 03:00:00|5.87|5.77|5.87|5.77|5.88|5.78|5.87|5.77|5
1697079900000|2023-10-12 03:05:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|2
1697081400000|2023-10-12 03:30:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697082000000|2023-10-12 03:40:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|2
1697082300000|2023-10-12 03:45:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697084400000|2023-10-12 04:20:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697086500000|2023-10-12 04:55:00|5.87|5.77|5.87|5.77|5.88|5.78|5.87|5.77|5
1697088900000|2023-10-12 05:35:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|5
1697090100000|2023-10-12 05:55:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697090400000|2023-10-12 06:00:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697090700000|2023-10-12 06:05:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697091000000|2023-10-12 06:10:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|2
1697091900000|2023-10-12 06:25:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|17
1697092200000|2023-10-12 06:30:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|12
1697093400000|2023-10-12 06:50:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697097000000|2023-10-12 07:50:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697098500000|2023-10-12 08:15:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|2
1697100900000|2023-10-12 08:55:00|5.87|5.77|5.87|5.77|5.88|5.78|5.87|5.77|3
1697101200000|2023-10-12 09:00:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|4
1697101500000|2023-10-12 09:05:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697101800000|2023-10-12 09:10:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697102100000|2023-10-12 09:15:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697102400000|2023-10-12 09:20:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697102700000|2023-10-12 09:25:00|5.86|5.76|5.86|5.76|5.87|5.77|5.86|5.76|7
1697103300000|2023-10-12 09:35:00|5.85|5.75|5.85|5.75|5.86|5.76|5.84|5.74|7
1697103600000|2023-10-12 09:40:00|5.84|5.74|5.85|5.75|5.85|5.75|5.84|5.74|6
1697103900000|2023-10-12 09:45:00|5.84|5.74|5.85|5.75|5.85|5.75|5.84|5.74|4
1697104200000|2023-10-12 09:50:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697104500000|2023-10-12 09:55:00|5.85|5.75|5.82|5.72|5.85|5.75|5.79|5.69|28
1697104800000|2023-10-12 10:00:00|5.81|5.71|5.82|5.72|5.82|5.72|5.81|5.71|4
1697105100000|2023-10-12 10:05:00|5.83|5.73|5.83|5.73|5.83|5.73|5.82|5.72|3
1697105700000|2023-10-12 10:15:00|5.82|5.72|5.83|5.73|5.83|5.73|5.82|5.72|4
1697106000000|2023-10-12 10:20:00|5.82|5.72|5.83|5.73|5.83|5.73|5.82|5.72|6
1697106300000|2023-10-12 10:25:00|5.82|5.72|5.83|5.73|5.83|5.73|5.82|5.72|2
1697106600000|2023-10-12 10:30:00|5.84|5.74|5.83|5.73|5.84|5.74|5.83|5.73|2
1697106900000|2023-10-12 10:35:00|5.84|5.74|5.84|5.74|5.84|5.74|5.83|5.73|9
1697107500000|2023-10-12 10:45:00|5.83|5.73|5.83|5.73|5.83|5.73|5.83|5.73|1
1697108400000|2023-10-12 11:00:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697108700000|2023-10-12 11:05:00|5.83|5.73|5.84|5.74|5.84|5.74|5.83|5.73|14
1697109000000|2023-10-12 11:10:00|5.83|5.73|5.83|5.73|5.84|5.74|5.83|5.73|3
1697109300000|2023-10-12 11:15:00|5.84|5.74|5.84|5.74|5.84|5.74|5.83|5.73|5
1697109900000|2023-10-12 11:25:00|5.83|5.73|5.84|5.74|5.84|5.74|5.83|5.73|2
1697111100000|2023-10-12 11:45:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697111400000|2023-10-12 11:50:00|5.86|5.76|5.86|5.76|5.86|5.76|5.85|5.75|3
1697112300000|2023-10-12 12:05:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697112600000|2023-10-12 12:10:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697112900000|2023-10-12 12:15:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697113800000|2023-10-12 12:30:00|5.84|5.74|5.85|5.75|5.86|5.76|5.84|5.74|12
1697114100000|2023-10-12 12:35:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697114400000|2023-10-12 12:40:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|2
1697114700000|2023-10-12 12:45:00|5.85|5.75|5.85|5.75|5.86|5.76|5.85|5.75|11
1697115000000|2023-10-12 12:50:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|2
1697115300000|2023-10-12 12:55:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697115600000|2023-10-12 13:00:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|2
1697116500000|2023-10-12 13:15:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|2
1697116800000|2023-10-12 13:20:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697117400000|2023-10-12 13:30:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697117700000|2023-10-12 13:35:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|4
1697118000000|2023-10-12 13:40:00|5.83|5.73|5.84|5.74|5.84|5.74|5.83|5.73|2
1697118300000|2023-10-12 13:45:00|5.83|5.73|5.83|5.73|5.84|5.74|5.83|5.73|3
1697118600000|2023-10-12 13:50:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697119500000|2023-10-12 14:05:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697120100000|2023-10-12 14:15:00|5.84|5.74|5.84|5.74|5.85|5.75|5.84|5.74|5
1697120400000|2023-10-12 14:20:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|3
1697120700000|2023-10-12 14:25:00|5.84|5.74|5.84|5.74|5.85|5.75|5.84|5.74|3
1697121000000|2023-10-12 14:30:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|2
1697121300000|2023-10-12 14:35:00|5.83|5.73|5.83|5.73|5.83|5.73|5.83|5.73|1
1697121600000|2023-10-12 14:40:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697121900000|2023-10-12 14:45:00|5.83|5.73|5.84|5.74|5.84|5.74|5.83|5.73|50
1697122200000|2023-10-12 14:50:00|5.83|5.73|5.84|5.74|5.84|5.74|5.83|5.73|34
1697122500000|2023-10-12 14:55:00|5.83|5.73|5.84|5.74|5.84|5.74|5.83|5.73|30
1697123100000|2023-10-12 15:05:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|7
1697124000000|2023-10-12 15:20:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697124300000|2023-10-12 15:25:00|5.83|5.73|5.83|5.73|5.83|5.73|5.83|5.73|1
1697124600000|2023-10-12 15:30:00|5.84|5.74|5.83|5.73|5.84|5.74|5.83|5.73|4
1697124900000|2023-10-12 15:35:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697125800000|2023-10-12 15:50:00|5.83|5.73|5.85|5.75|5.85|5.75|5.83|5.73|3
1697126100000|2023-10-12 15:55:00|5.84|5.74|5.84|5.74|5.85|5.75|5.84|5.74|3
1697126400000|2023-10-12 16:00:00|5.83|5.73|5.83|5.73|5.83|5.73|5.83|5.73|1
1697126700000|2023-10-12 16:05:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697127600000|2023-10-12 16:20:00|5.83|5.73|5.83|5.73|5.83|5.73|5.83|5.73|1
1697127900000|2023-10-12 16:25:00|5.82|5.72|5.82|5.72|5.82|5.72|5.78|5.68|34
1697128200000|2023-10-12 16:30:00|5.83|5.73|5.82|5.72|5.84|5.74|5.82|5.72|4
1697128500000|2023-10-12 16:35:00|5.83|5.73|5.83|5.73|5.83|5.73|5.82|5.72|7
1697128800000|2023-10-12 16:40:00|5.82|5.72|5.82|5.72|5.83|5.73|5.82|5.72|5
1697129400000|2023-10-12 16:50:00|5.81|5.71|5.81|5.71|5.81|5.71|5.8|5.7|11
1697129700000|2023-10-12 16:55:00|5.8|5.7|5.8|5.7|5.81|5.71|5.8|5.7|15
1697130000000|2023-10-12 17:00:00|5.81|5.71|5.79|5.69|5.81|5.71|5.79|5.69|27
1697130300000|2023-10-12 17:05:00|5.8|5.7|5.8|5.7|5.8|5.7|5.79|5.69|9
1697130600000|2023-10-12 17:10:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|4
1697130900000|2023-10-12 17:15:00|5.81|5.71|5.81|5.71|5.81|5.71|5.8|5.7|11
1697131200000|2023-10-12 17:20:00|5.8|5.7|5.81|5.71|5.81|5.71|5.8|5.7|36
1697131800000|2023-10-12 17:30:00|5.8|5.7|5.8|5.7|5.81|5.71|5.8|5.7|19
1697132100000|2023-10-12 17:35:00|5.81|5.71|5.81|5.71|5.81|5.71|5.8|5.7|5
1697132400000|2023-10-12 17:40:00|5.82|5.72|5.81|5.71|5.82|5.72|5.81|5.71|4
1697133000000|2023-10-12 17:50:00|5.82|5.72|5.81|5.71|5.82|5.72|5.81|5.71|2
1697133300000|2023-10-12 17:55:00|5.82|5.72|5.82|5.72|5.82|5.72|5.81|5.71|3
1697133900000|2023-10-12 18:05:00|5.81|5.71|5.82|5.72|5.82|5.72|5.81|5.71|28
1697134200000|2023-10-12 18:10:00|5.81|5.71|5.81|5.71|5.82|5.72|5.81|5.71|7
1697134500000|2023-10-12 18:15:00|5.82|5.72|5.81|5.71|5.82|5.72|5.81|5.71|2
1697134800000|2023-10-12 18:20:00|5.82|5.72|5.82|5.72|5.82|5.72|5.81|5.71|15
1697135100000|2023-10-12 18:25:00|5.83|5.73|5.83|5.73|5.83|5.73|5.82|5.72|3
1697135400000|2023-10-12 18:30:00|5.82|5.72|5.83|5.73|5.83|5.73|5.82|5.72|2
1697136600000|2023-10-12 18:50:00|5.82|5.72|5.82|5.72|5.82|5.72|5.82|5.72|1
1697137200000|2023-10-12 19:00:00|5.81|5.71|5.82|5.72|5.82|5.72|5.81|5.71|2
1697137500000|2023-10-12 19:05:00|5.81|5.71|5.82|5.72|5.82|5.72|5.81|5.71|2
1697138100000|2023-10-12 19:15:00|5.83|5.73|5.83|5.73|5.83|5.73|5.83|5.73|1
1697138400000|2023-10-12 19:20:00|5.82|5.72|5.82|5.72|5.82|5.72|5.82|5.72|1
1697139000000|2023-10-12 19:30:00|5.83|5.73|5.83|5.73|5.83|5.73|5.82|5.72|3
1697140800000|2023-10-12 20:00:00|5.82|5.72|5.82|5.72|5.83|5.73|5.82|5.72|9
1697141100000|2023-10-12 20:05:00|5.83|5.73|5.83|5.73|5.83|5.73|5.82|5.72|19
1697141400000|2023-10-12 20:10:00|5.82|5.72|5.83|5.73|5.83|5.73|5.82|5.72|72
1697141700000|2023-10-12 20:15:00|5.82|5.72|5.83|5.73|5.83|5.73|5.82|5.72|18
1697142000000|2023-10-12 20:20:00|5.82|5.72|5.83|5.73|5.83|5.73|5.82|5.72|36
1697142600000|2023-10-12 20:30:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697142900000|2023-10-12 20:35:00|5.83|5.73|5.83|5.73|5.83|5.73|5.83|5.73|1
1697143800000|2023-10-12 20:50:00|5.84|5.74|5.84|5.74|5.84|5.74|5.83|5.73|31
1697144700000|2023-10-12 21:05:00|5.83|5.73|5.83|5.73|5.83|5.73|5.83|5.73|1
1697146200000|2023-10-12 21:30:00|5.84|5.74|5.84|5.74|5.84|5.74|5.83|5.73|3
1697146500000|2023-10-12 21:35:00|5.83|5.73|5.83|5.73|5.84|5.74|5.83|5.73|3
1697147400000|2023-10-12 21:50:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697152200000|2023-10-12 23:10:00|5.83|5.73|5.83|5.73|5.83|5.73|5.83|5.73|1
1697152500000|2023-10-12 23:15:00|5.84|5.74|5.83|5.73|5.84|5.74|5.83|5.73|6
1697152800000|2023-10-12 23:20:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697155500000|2023-10-13 00:05:00|5.83|5.73|5.84|5.74|5.84|5.74|5.83|5.73|2
1697156100000|2023-10-13 00:15:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|2
1697156400000|2023-10-13 00:20:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|5
1697156700000|2023-10-13 00:25:00|5.84|5.74|5.85|5.75|5.85|5.75|5.84|5.74|2
1697157000000|2023-10-13 00:30:00|5.86|5.76|5.86|5.76|5.86|5.76|5.85|5.75|9
1697157300000|2023-10-13 00:35:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697157600000|2023-10-13 00:40:00|5.86|5.76|5.86|5.76|5.86|5.76|5.85|5.75|3
1697158200000|2023-10-13 00:50:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|2
1697158500000|2023-10-13 00:55:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|8
1697158800000|2023-10-13 01:00:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|2
1697159100000|2023-10-13 01:05:00|5.85|5.75|5.85|5.75|5.86|5.76|5.85|5.75|5
1697159400000|2023-10-13 01:10:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|2
1697159700000|2023-10-13 01:15:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|4
1697160600000|2023-10-13 01:30:00|5.84|5.74|5.85|5.75|5.85|5.75|5.84|5.74|2
1697161800000|2023-10-13 01:50:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|4
1697162400000|2023-10-13 02:00:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697163000000|2023-10-13 02:10:00|5.85|5.75|5.85|5.75|5.86|5.76|5.85|5.75|27
1697163300000|2023-10-13 02:15:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|14
1697163600000|2023-10-13 02:20:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|22
1697167500000|2023-10-13 03:25:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697167800000|2023-10-13 03:30:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|2
1697171100000|2023-10-13 04:25:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|2
1697173200000|2023-10-13 05:00:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697173500000|2023-10-13 05:05:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697174100000|2023-10-13 05:15:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|17
1697174400000|2023-10-13 05:20:00|5.84|5.74|5.84|5.74|5.85|5.75|5.84|5.74|51
1697177100000|2023-10-13 06:05:00|5.83|5.73|5.84|5.74|5.84|5.74|5.83|5.73|4
1697177400000|2023-10-13 06:10:00|5.83|5.73|5.84|5.74|5.84|5.74|5.83|5.73|28
1697178300000|2023-10-13 06:25:00|5.83|5.73|5.83|5.73|5.83|5.73|5.83|5.73|1
1697179200000|2023-10-13 06:40:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697180400000|2023-10-13 07:00:00|5.83|5.73|5.84|5.74|5.84|5.74|5.83|5.73|2
1697180700000|2023-10-13 07:05:00|5.83|5.73|5.84|5.74|5.84|5.74|5.83|5.73|24
1697181000000|2023-10-13 07:10:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|2
1697181300000|2023-10-13 07:15:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697182200000|2023-10-13 07:30:00|5.86|5.76|5.86|5.76|5.86|5.76|5.85|5.75|9
1697182500000|2023-10-13 07:35:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697184000000|2023-10-13 08:00:00|5.86|5.76|5.86|5.76|5.86|5.76|5.85|5.75|3
1697184300000|2023-10-13 08:05:00|5.85|5.75|5.85|5.75|5.86|5.76|5.85|5.75|3
1697184900000|2023-10-13 08:15:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|2
1697186700000|2023-10-13 08:45:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697188200000|2023-10-13 09:10:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697189400000|2023-10-13 09:30:00|5.84|5.74|5.84|5.74|5.85|5.75|5.84|5.74|3
1697190600000|2023-10-13 09:50:00|5.83|5.73|5.83|5.73|5.84|5.74|5.83|5.73|11
1697191500000|2023-10-13 10:05:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697191800000|2023-10-13 10:10:00|5.83|5.73|5.83|5.73|5.84|5.74|5.83|5.73|3
1697192100000|2023-10-13 10:15:00|5.84|5.74|5.84|5.74|5.84|5.74|5.84|5.74|1
1697195400000|2023-10-13 11:10:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|28
1697195700000|2023-10-13 11:15:00|5.85|5.75|5.84|5.74|5.85|5.75|5.84|5.74|8
1697196000000|2023-10-13 11:20:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|5
1697197200000|2023-10-13 11:40:00|5.86|5.76|5.91|5.81|5.94|5.84|5.86|5.76|48
1697197500000|2023-10-13 11:45:00|5.9|5.8|5.89|5.79|5.91|5.81|5.89|5.79|20
1697197800000|2023-10-13 11:50:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|4
1697198100000|2023-10-13 11:55:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|3
1697198400000|2023-10-13 12:00:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697198700000|2023-10-13 12:05:00|5.88|5.78|5.88|5.78|5.89|5.79|5.88|5.78|9
1697199000000|2023-10-13 12:10:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|2
1697199300000|2023-10-13 12:15:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|32
1697199600000|2023-10-13 12:20:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1697200200000|2023-10-13 12:30:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|3
1697200500000|2023-10-13 12:35:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1697200800000|2023-10-13 12:40:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|5
1697201100000|2023-10-13 12:45:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|2
1697201400000|2023-10-13 12:50:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1697201700000|2023-10-13 12:55:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697202000000|2023-10-13 13:00:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|11
1697203800000|2023-10-13 13:30:00|5.93|5.83|5.91|5.81|5.93|5.83|5.91|5.81|3
1697204400000|2023-10-13 13:40:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|2
1697205900000|2023-10-13 14:05:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|3
1697206200000|2023-10-13 14:10:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1697206500000|2023-10-13 14:15:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|5
1697208300000|2023-10-13 14:45:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|23
1697208600000|2023-10-13 14:50:00|5.88|5.78|5.88|5.78|5.89|5.79|5.88|5.78|3
1697209200000|2023-10-13 15:00:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|2
1697209500000|2023-10-13 15:05:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|3
1697209800000|2023-10-13 15:10:00|5.88|5.78|5.88|5.78|5.89|5.79|5.88|5.78|7
1697210100000|2023-10-13 15:15:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|4
1697210400000|2023-10-13 15:20:00|5.89|5.79|5.87|5.77|5.89|5.79|5.87|5.77|9
1697211000000|2023-10-13 15:30:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|22
1697211300000|2023-10-13 15:35:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|5
1697212200000|2023-10-13 15:50:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|2
1697213100000|2023-10-13 16:05:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697214300000|2023-10-13 16:25:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|2
1697214600000|2023-10-13 16:30:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|9
1697215200000|2023-10-13 16:40:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|9
1697215500000|2023-10-13 16:45:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|5
1697215800000|2023-10-13 16:50:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|6
1697216100000|2023-10-13 16:55:00|5.91|5.81|5.87|5.77|5.91|5.81|5.87|5.77|20
1697216400000|2023-10-13 17:00:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|4
1697216700000|2023-10-13 17:05:00|5.88|5.78|5.88|5.78|5.89|5.79|5.88|5.78|3
1697217900000|2023-10-13 17:25:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697218200000|2023-10-13 17:30:00|5.86|5.76|5.86|5.76|5.87|5.77|5.86|5.76|13
1697218800000|2023-10-13 17:40:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|7
1697220900000|2023-10-13 18:15:00|5.86|5.76|5.87|5.77|5.87|5.77|5.86|5.76|2
1697221200000|2023-10-13 18:20:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697221500000|2023-10-13 18:25:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|38
1697221800000|2023-10-13 18:30:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697222100000|2023-10-13 18:35:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697223000000|2023-10-13 18:50:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|2
1697224200000|2023-10-13 19:10:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|2
1697224500000|2023-10-13 19:15:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|2
1697224800000|2023-10-13 19:20:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697225400000|2023-10-13 19:30:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697227200000|2023-10-13 20:00:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697229900000|2023-10-13 20:45:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697230200000|2023-10-13 20:50:00|5.87|5.77|5.89|5.79|5.91|5.81|5.87|5.77|37
1697230500000|2023-10-13 20:55:00|5.9|5.8|5.9|5.8|5.91|5.81|5.89|5.79|27
1697266800000|2023-10-14 07:00:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697270400000|2023-10-14 08:00:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1697271000000|2023-10-14 08:10:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697271300000|2023-10-14 08:15:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1697273100000|2023-10-14 08:45:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|5
1697273400000|2023-10-14 08:50:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|19
1697278200000|2023-10-14 10:10:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1697279700000|2023-10-14 10:35:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1697280900000|2023-10-14 10:55:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|6
1697282700000|2023-10-14 11:25:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1697283900000|2023-10-14 11:45:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697284200000|2023-10-14 11:50:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|8
1697284500000|2023-10-14 11:55:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|5
1697285100000|2023-10-14 12:05:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697285400000|2023-10-14 12:10:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|2
1697285700000|2023-10-14 12:15:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|11
1697286000000|2023-10-14 12:20:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|4
1697286300000|2023-10-14 12:25:00|5.97|5.87|6.01|5.91|6.01|5.91|5.97|5.87|29
1697286600000|2023-10-14 12:30:00|6.02|5.92|6|5.9|6.02|5.92|6|5.9|25
1697286900000|2023-10-14 12:35:00|5.99|5.89|5.98|5.88|6|5.9|5.98|5.88|8
1697287200000|2023-10-14 12:40:00|5.99|5.89|5.97|5.87|5.99|5.89|5.97|5.87|7
1697287500000|2023-10-14 12:45:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|5
1697287800000|2023-10-14 12:50:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1697288100000|2023-10-14 12:55:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|11
1697289000000|2023-10-14 13:10:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|3
1697289300000|2023-10-14 13:15:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|4
1697289900000|2023-10-14 13:25:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|3
1697290800000|2023-10-14 13:40:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697291400000|2023-10-14 13:50:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|3
1697292000000|2023-10-14 14:00:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|7
1697292900000|2023-10-14 14:15:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1697293800000|2023-10-14 14:30:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1697294100000|2023-10-14 14:35:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1697295900000|2023-10-14 15:05:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1697297100000|2023-10-14 15:25:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697297400000|2023-10-14 15:30:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|3
1697297700000|2023-10-14 15:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1697298000000|2023-10-14 15:40:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697298300000|2023-10-14 15:45:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|2
1697298600000|2023-10-14 15:50:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|8
1697299500000|2023-10-14 16:05:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|2
1697300400000|2023-10-14 16:20:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697300700000|2023-10-14 16:25:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697301000000|2023-10-14 16:30:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|2
1697301900000|2023-10-14 16:45:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|2
1697302200000|2023-10-14 16:50:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697303400000|2023-10-14 17:10:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697303700000|2023-10-14 17:15:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697304300000|2023-10-14 17:25:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697308500000|2023-10-14 18:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697308800000|2023-10-14 18:40:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697309700000|2023-10-14 18:55:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697310600000|2023-10-14 19:10:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697310900000|2023-10-14 19:15:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697312100000|2023-10-14 19:35:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697312700000|2023-10-14 19:45:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697313000000|2023-10-14 19:50:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|4
1697313900000|2023-10-14 20:05:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697314200000|2023-10-14 20:10:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|5
1697314500000|2023-10-14 20:15:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|2
1697315100000|2023-10-14 20:25:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697315400000|2023-10-14 20:30:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697316600000|2023-10-14 20:50:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697317200000|2023-10-14 21:00:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697318100000|2023-10-14 21:15:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1697318400000|2023-10-14 21:20:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697318700000|2023-10-14 21:25:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|2
1697319300000|2023-10-14 21:35:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1697319600000|2023-10-14 21:40:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|2
1697319900000|2023-10-14 21:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|5
1697320200000|2023-10-14 21:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1697320500000|2023-10-14 21:55:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|5
1697320800000|2023-10-14 22:00:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1697321700000|2023-10-14 22:15:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697323500000|2023-10-14 22:45:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1697323800000|2023-10-14 22:50:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|6
1697324100000|2023-10-14 22:55:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|4
1697324400000|2023-10-14 23:00:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|4
1697325000000|2023-10-14 23:10:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1697325300000|2023-10-14 23:15:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1697325600000|2023-10-14 23:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697325900000|2023-10-14 23:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697327100000|2023-10-14 23:45:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|3
1697327400000|2023-10-14 23:50:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697327700000|2023-10-14 23:55:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|8
1697328000000|2023-10-15 00:00:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|5
1697328600000|2023-10-15 00:10:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|18
1697328900000|2023-10-15 00:15:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|3
1697329200000|2023-10-15 00:20:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|3
1697329500000|2023-10-15 00:25:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697330100000|2023-10-15 00:35:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|4
1697330700000|2023-10-15 00:45:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|3
1697331000000|2023-10-15 00:50:00|6|5.9|6|5.9|6|5.9|5.99|5.89|13
1697331300000|2023-10-15 00:55:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|2
1697331600000|2023-10-15 01:00:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|2
1697331900000|2023-10-15 01:05:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|2
1697332200000|2023-10-15 01:10:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697332500000|2023-10-15 01:15:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697333100000|2023-10-15 01:25:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697333400000|2023-10-15 01:30:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697333700000|2023-10-15 01:35:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697334000000|2023-10-15 01:40:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|7
1697334300000|2023-10-15 01:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|3
1697334600000|2023-10-15 01:50:00|6.02|5.92|6.01|5.91|6.03|5.93|6.01|5.91|12
1697334900000|2023-10-15 01:55:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|4
1697335200000|2023-10-15 02:00:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1697335500000|2023-10-15 02:05:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697337000000|2023-10-15 02:30:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|2
1697338200000|2023-10-15 02:50:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|2
1697338800000|2023-10-15 03:00:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697340900000|2023-10-15 03:35:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697341500000|2023-10-15 03:45:00|6|5.9|6|5.9|6.01|5.91|6|5.9|11
1697343000000|2023-10-15 04:10:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697344200000|2023-10-15 04:30:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697344500000|2023-10-15 04:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697345700000|2023-10-15 04:55:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697346000000|2023-10-15 05:00:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697346300000|2023-10-15 05:05:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697346600000|2023-10-15 05:10:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697353200000|2023-10-15 07:00:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|2
1697353500000|2023-10-15 07:05:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697356800000|2023-10-15 08:00:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697360400000|2023-10-15 09:00:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1697360700000|2023-10-15 09:05:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1697361300000|2023-10-15 09:15:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697361600000|2023-10-15 09:20:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697364000000|2023-10-15 10:00:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697364600000|2023-10-15 10:10:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|2
1697366100000|2023-10-15 10:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697367600000|2023-10-15 11:00:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697367900000|2023-10-15 11:05:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1697368500000|2023-10-15 11:15:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1697369100000|2023-10-15 11:25:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|2
1697369400000|2023-10-15 11:30:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697369700000|2023-10-15 11:35:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1697371800000|2023-10-15 12:10:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1697372100000|2023-10-15 12:15:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1697374200000|2023-10-15 12:50:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|4
1697374500000|2023-10-15 12:55:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1697374800000|2023-10-15 13:00:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1697375700000|2023-10-15 13:15:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|3
1697376000000|2023-10-15 13:20:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697376300000|2023-10-15 13:25:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|4
1697376900000|2023-10-15 13:35:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1697377200000|2023-10-15 13:40:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|6
1697377500000|2023-10-15 13:45:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1697377800000|2023-10-15 13:50:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1697378400000|2023-10-15 14:00:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1697378700000|2023-10-15 14:05:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|3
1697379000000|2023-10-15 14:10:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1697379900000|2023-10-15 14:25:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697380500000|2023-10-15 14:35:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|8
1697380800000|2023-10-15 14:40:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1697381100000|2023-10-15 14:45:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|6
1697381400000|2023-10-15 14:50:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|9
1697381700000|2023-10-15 14:55:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|11
1697382000000|2023-10-15 15:00:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|2
1697382900000|2023-10-15 15:15:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697383200000|2023-10-15 15:20:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697383500000|2023-10-15 15:25:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697384400000|2023-10-15 15:40:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697384700000|2023-10-15 15:45:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|2
1697385900000|2023-10-15 16:05:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697387100000|2023-10-15 16:25:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1697389500000|2023-10-15 17:05:00|6|5.9|6|5.9|6|5.9|5.99|5.89|3
1697389800000|2023-10-15 17:10:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697390100000|2023-10-15 17:15:00|6|5.9|6|5.9|6|5.9|5.99|5.89|5
1697394600000|2023-10-15 18:30:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|6
1697394900000|2023-10-15 18:35:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697395200000|2023-10-15 18:40:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1697396400000|2023-10-15 19:00:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697396700000|2023-10-15 19:05:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|9
1697397000000|2023-10-15 19:10:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697397600000|2023-10-15 19:20:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697398800000|2023-10-15 19:40:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697399100000|2023-10-15 19:45:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1697399400000|2023-10-15 19:50:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|4
1697399700000|2023-10-15 19:55:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697400300000|2023-10-15 20:05:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697401800000|2023-10-15 20:30:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|12
1697402400000|2023-10-15 20:40:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|10
1697403600000|2023-10-15 21:00:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|15
1697403900000|2023-10-15 21:05:00|6.01|5.91|6|5.9|6.02|5.92|6|5.9|6
1697404200000|2023-10-15 21:10:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|5
1697404500000|2023-10-15 21:15:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697405100000|2023-10-15 21:25:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697405400000|2023-10-15 21:30:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697406000000|2023-10-15 21:40:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|3
1697407200000|2023-10-15 22:00:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697407500000|2023-10-15 22:05:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|7
1697407800000|2023-10-15 22:10:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|2
1697408100000|2023-10-15 22:15:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|6
1697408400000|2023-10-15 22:20:00|6|5.9|6|5.9|6.01|5.91|6|5.9|29
1697409300000|2023-10-15 22:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697409900000|2023-10-15 22:45:00|5.98|5.88|5.98|5.88|5.99|5.89|5.97|5.87|7
1697410200000|2023-10-15 22:50:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|4
1697410500000|2023-10-15 22:55:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1697411400000|2023-10-15 23:10:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|2
1697412000000|2023-10-15 23:20:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|27
1697412300000|2023-10-15 23:25:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|9
1697412600000|2023-10-15 23:30:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|6
1697414400000|2023-10-16 00:00:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|4
1697414700000|2023-10-16 00:05:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697415900000|2023-10-16 00:25:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697416500000|2023-10-16 00:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697417700000|2023-10-16 00:55:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|2
1697418900000|2023-10-16 01:15:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697419500000|2023-10-16 01:25:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697420100000|2023-10-16 01:35:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|2
1697420400000|2023-10-16 01:40:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|2
1697421600000|2023-10-16 02:00:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697422500000|2023-10-16 02:15:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|5
1697423400000|2023-10-16 02:30:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697423700000|2023-10-16 02:35:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|2
1697424600000|2023-10-16 02:50:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697429700000|2023-10-16 04:15:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|3
1697430000000|2023-10-16 04:20:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|2
1697431800000|2023-10-16 04:50:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1697432100000|2023-10-16 04:55:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|5
1697432400000|2023-10-16 05:00:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1697432700000|2023-10-16 05:05:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697433000000|2023-10-16 05:10:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|2
1697433300000|2023-10-16 05:15:00|6|5.9|6.03|5.93|6.03|5.93|6|5.9|30
1697433600000|2023-10-16 05:20:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|10
1697433900000|2023-10-16 05:25:00|6.04|5.94|6.05|5.95|6.06|5.96|6.04|5.94|10
1697434200000|2023-10-16 05:30:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|21
1697434500000|2023-10-16 05:35:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|14
1697434800000|2023-10-16 05:40:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|6
1697435100000|2023-10-16 05:45:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|18
1697435400000|2023-10-16 05:50:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|4
1697435700000|2023-10-16 05:55:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|4
1697436000000|2023-10-16 06:00:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697436300000|2023-10-16 06:05:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1697436600000|2023-10-16 06:10:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|3
1697436900000|2023-10-16 06:15:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|4
1697437200000|2023-10-16 06:20:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|5
1697437500000|2023-10-16 06:25:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|7
1697437800000|2023-10-16 06:30:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697438100000|2023-10-16 06:35:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|11
1697440200000|2023-10-16 07:10:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697440500000|2023-10-16 07:15:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697442600000|2023-10-16 07:50:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697443200000|2023-10-16 08:00:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697443800000|2023-10-16 08:10:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697445900000|2023-10-16 08:45:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|3
1697447100000|2023-10-16 09:05:00|6.03|5.93|6.02|5.92|6.04|5.94|6.02|5.92|16
1697447700000|2023-10-16 09:15:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|4
1697448000000|2023-10-16 09:20:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|4
1697448300000|2023-10-16 09:25:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|2
1697448600000|2023-10-16 09:30:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1697449500000|2023-10-16 09:45:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|3
1697449800000|2023-10-16 09:50:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1697450100000|2023-10-16 09:55:00|6.06|5.96|6.07|5.97|6.1|6|6.06|5.96|49
1697450400000|2023-10-16 10:00:00|6.08|5.98|6.1|6|6.11|6.01|6.07|5.97|41
1697450700000|2023-10-16 10:05:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|13
1697451300000|2023-10-16 10:15:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1697451900000|2023-10-16 10:25:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697452200000|2023-10-16 10:30:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|3
1697453100000|2023-10-16 10:45:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|2
1697453400000|2023-10-16 10:50:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697453700000|2023-10-16 10:55:00|6.06|5.96|6.04|5.94|6.06|5.96|6.04|5.94|9
1697454000000|2023-10-16 11:00:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|4
1697454600000|2023-10-16 11:10:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1697455200000|2023-10-16 11:20:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|4
1697455500000|2023-10-16 11:25:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1697456100000|2023-10-16 11:35:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|8
1697457600000|2023-10-16 12:00:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|2
1697457900000|2023-10-16 12:05:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697459100000|2023-10-16 12:25:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697459700000|2023-10-16 12:35:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697460600000|2023-10-16 12:50:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697460900000|2023-10-16 12:55:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|2
1697461200000|2023-10-16 13:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|2
1697461800000|2023-10-16 13:10:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|2
1697462400000|2023-10-16 13:20:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|5
1697462700000|2023-10-16 13:25:00|6.09|5.99|6.17|6.07|6.17|6.07|6.08|5.98|119
1697463000000|2023-10-16 13:30:00|6.18|6.08|6.14|6.04|6.22|6.12|6.14|6.04|97
1697463300000|2023-10-16 13:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.11|6.01|55
1697463600000|2023-10-16 13:40:00|6.12|6.02|6.06|5.96|6.13|6.03|6.04|5.94|63
1697463900000|2023-10-16 13:45:00|6.07|5.97|5.98|5.88|6.08|5.98|5.97|5.87|52
1697464200000|2023-10-16 13:50:00|5.97|5.87|6.04|5.94|6.04|5.94|5.97|5.87|56
1697464500000|2023-10-16 13:55:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|9
1697464800000|2023-10-16 14:00:00|6.05|5.95|6.06|5.96|6.06|5.96|6.04|5.94|24
1697465100000|2023-10-16 14:05:00|6.05|5.95|6.04|5.94|6.06|5.96|6.03|5.93|54
1697465400000|2023-10-16 14:10:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|2
1697465700000|2023-10-16 14:15:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697466000000|2023-10-16 14:20:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|2
1697466300000|2023-10-16 14:25:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|2
1697466600000|2023-10-16 14:30:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|7
1697466900000|2023-10-16 14:35:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|3
1697467200000|2023-10-16 14:40:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|4
1697467500000|2023-10-16 14:45:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|6
1697467800000|2023-10-16 14:50:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697468100000|2023-10-16 14:55:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|2
1697468400000|2023-10-16 15:00:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|2
1697468700000|2023-10-16 15:05:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|5
1697469000000|2023-10-16 15:10:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|3
1697469300000|2023-10-16 15:15:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697469600000|2023-10-16 15:20:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697470500000|2023-10-16 15:35:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1697470800000|2023-10-16 15:40:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|5
1697471100000|2023-10-16 15:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|3
1697471400000|2023-10-16 15:50:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1697471700000|2023-10-16 15:55:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|18
1697472000000|2023-10-16 16:00:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|7
1697472600000|2023-10-16 16:10:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|9
1697472900000|2023-10-16 16:15:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|8
1697473200000|2023-10-16 16:20:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1697473500000|2023-10-16 16:25:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|3
1697474700000|2023-10-16 16:45:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|2
1697475000000|2023-10-16 16:50:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697475300000|2023-10-16 16:55:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|20
1697476200000|2023-10-16 17:10:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697476800000|2023-10-16 17:20:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|19
1697477100000|2023-10-16 17:25:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1697478900000|2023-10-16 17:55:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|9
1697479200000|2023-10-16 18:00:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|2
1697479500000|2023-10-16 18:05:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697480100000|2023-10-16 18:15:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|4
1697481000000|2023-10-16 18:30:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|3
1697481900000|2023-10-16 18:45:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697482200000|2023-10-16 18:50:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697482800000|2023-10-16 19:00:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697483100000|2023-10-16 19:05:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|7
1697483400000|2023-10-16 19:10:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|25
1697483700000|2023-10-16 19:15:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|4
1697484600000|2023-10-16 19:30:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697484900000|2023-10-16 19:35:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|3
1697485500000|2023-10-16 19:45:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697486100000|2023-10-16 19:55:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697486400000|2023-10-16 20:00:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1697487000000|2023-10-16 20:10:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1697487300000|2023-10-16 20:15:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1697487600000|2023-10-16 20:20:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697489400000|2023-10-16 20:50:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697489700000|2023-10-16 20:55:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|18
1697490000000|2023-10-16 21:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|3
1697490300000|2023-10-16 21:05:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1697491200000|2023-10-16 21:20:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697492400000|2023-10-16 21:40:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|2
1697492700000|2023-10-16 21:45:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|4
1697493000000|2023-10-16 21:50:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|3
1697494200000|2023-10-16 22:10:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697494500000|2023-10-16 22:15:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|7
1697494800000|2023-10-16 22:20:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|3
1697496000000|2023-10-16 22:40:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697498100000|2023-10-16 23:15:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697500500000|2023-10-16 23:55:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697500800000|2023-10-17 00:00:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1697501100000|2023-10-17 00:05:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|4
1697501400000|2023-10-17 00:10:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1697502300000|2023-10-17 00:25:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|3
1697502600000|2023-10-17 00:30:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|3
1697502900000|2023-10-17 00:35:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|2
1697503500000|2023-10-17 00:45:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697503800000|2023-10-17 00:50:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1697504700000|2023-10-17 01:05:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697505600000|2023-10-17 01:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697506800000|2023-10-17 01:40:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697507400000|2023-10-17 01:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|5
1697509200000|2023-10-17 02:20:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697509500000|2023-10-17 02:25:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|3
1697509800000|2023-10-17 02:30:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697511000000|2023-10-17 02:50:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697511900000|2023-10-17 03:05:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697512800000|2023-10-17 03:20:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|16
1697513100000|2023-10-17 03:25:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697514000000|2023-10-17 03:40:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|8
1697514600000|2023-10-17 03:50:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697514900000|2023-10-17 03:55:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697515200000|2023-10-17 04:00:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697515500000|2023-10-17 04:05:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|17
1697515800000|2023-10-17 04:10:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|2
1697516100000|2023-10-17 04:15:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|7
1697518200000|2023-10-17 04:50:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697518500000|2023-10-17 04:55:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697520900000|2023-10-17 05:35:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1697521200000|2023-10-17 05:40:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1697521800000|2023-10-17 05:50:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1697522400000|2023-10-17 06:00:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1697523000000|2023-10-17 06:10:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|3
1697523300000|2023-10-17 06:15:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|4
1697523600000|2023-10-17 06:20:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|3
1697523900000|2023-10-17 06:25:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|3
1697524800000|2023-10-17 06:40:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|4
1697525100000|2023-10-17 06:45:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1697525400000|2023-10-17 06:50:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1697526300000|2023-10-17 07:05:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|8
1697526900000|2023-10-17 07:15:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|2
1697527800000|2023-10-17 07:30:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1697528400000|2023-10-17 07:40:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|13
1697528700000|2023-10-17 07:45:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|11
1697529600000|2023-10-17 08:00:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|2
1697529900000|2023-10-17 08:05:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697530800000|2023-10-17 08:20:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697532600000|2023-10-17 08:50:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|4
1697532900000|2023-10-17 08:55:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|3
1697533200000|2023-10-17 09:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|11
1697536200000|2023-10-17 09:50:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697537700000|2023-10-17 10:15:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697538000000|2023-10-17 10:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697538600000|2023-10-17 10:30:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697539500000|2023-10-17 10:45:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697539800000|2023-10-17 10:50:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|14
1697540100000|2023-10-17 10:55:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|3
1697542500000|2023-10-17 11:35:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|4
1697544000000|2023-10-17 12:00:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697544300000|2023-10-17 12:05:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697544600000|2023-10-17 12:10:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1697544900000|2023-10-17 12:15:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|2
1697545200000|2023-10-17 12:20:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|2
1697545800000|2023-10-17 12:30:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|9
1697546100000|2023-10-17 12:35:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|3
1697546400000|2023-10-17 12:40:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|4
1697546700000|2023-10-17 12:45:00|6.02|5.92|6.02|5.92|6.02|5.92|6.02|5.92|1
1697547000000|2023-10-17 12:50:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697547300000|2023-10-17 12:55:00|6|5.9|6|5.9|6|5.9|5.99|5.89|3
1697547600000|2023-10-17 13:00:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|5
1697547900000|2023-10-17 13:05:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697548500000|2023-10-17 13:15:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|19
1697548800000|2023-10-17 13:20:00|6|5.9|6|5.9|6.01|5.91|6|5.9|11
1697549100000|2023-10-17 13:25:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697549400000|2023-10-17 13:30:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|10
1697549700000|2023-10-17 13:35:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|16
1697550000000|2023-10-17 13:40:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1697550300000|2023-10-17 13:45:00|5.97|5.87|5.94|5.84|5.97|5.87|5.87|5.77|28
1697550600000|2023-10-17 13:50:00|5.93|5.83|5.95|5.85|5.95|5.85|5.93|5.83|31
1697550900000|2023-10-17 13:55:00|5.94|5.84|5.95|5.85|5.96|5.86|5.94|5.84|26
1697551200000|2023-10-17 14:00:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|11
1697551500000|2023-10-17 14:05:00|5.95|5.85|5.96|5.86|5.97|5.87|5.95|5.85|4
1697552100000|2023-10-17 14:15:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|14
1697553000000|2023-10-17 14:30:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|12
1697553600000|2023-10-17 14:40:00|5.97|5.87|5.95|5.85|5.97|5.87|5.95|5.85|7
1697553900000|2023-10-17 14:45:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|23
1697554200000|2023-10-17 14:50:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697554800000|2023-10-17 15:00:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|17
1697555100000|2023-10-17 15:05:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|5
1697555400000|2023-10-17 15:10:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|18
1697556000000|2023-10-17 15:20:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|11
1697556300000|2023-10-17 15:25:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|5
1697556600000|2023-10-17 15:30:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|101
1697556900000|2023-10-17 15:35:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|12
1697557500000|2023-10-17 15:45:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|18
1697557800000|2023-10-17 15:50:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|47
1697558400000|2023-10-17 16:00:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|28
1697558700000|2023-10-17 16:05:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|19
1697559000000|2023-10-17 16:10:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|56
1697559300000|2023-10-17 16:15:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|5
1697559600000|2023-10-17 16:20:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|24
1697560200000|2023-10-17 16:30:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|13
1697561400000|2023-10-17 16:50:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|6
1697562000000|2023-10-17 17:00:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|19
1697562300000|2023-10-17 17:05:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|29
1697562600000|2023-10-17 17:10:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|9
1697562900000|2023-10-17 17:15:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|18
1697563200000|2023-10-17 17:20:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|21
1697563500000|2023-10-17 17:25:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|15
1697563800000|2023-10-17 17:30:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|5
1697564400000|2023-10-17 17:40:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|3
1697564700000|2023-10-17 17:45:00|5.92|5.82|5.94|5.84|5.94|5.84|5.92|5.82|9
1697565000000|2023-10-17 17:50:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|8
1697565600000|2023-10-17 18:00:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697565900000|2023-10-17 18:05:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1697566200000|2023-10-17 18:10:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|3
1697566500000|2023-10-17 18:15:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|5
1697566800000|2023-10-17 18:20:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|27
1697567100000|2023-10-17 18:25:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|17
1697567400000|2023-10-17 18:30:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697568000000|2023-10-17 18:40:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697568300000|2023-10-17 18:45:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1697568600000|2023-10-17 18:50:00|5.94|5.84|5.93|5.83|5.94|5.84|5.91|5.81|24
1697568900000|2023-10-17 18:55:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|13
1697569200000|2023-10-17 19:00:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|3
1697569500000|2023-10-17 19:05:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|2
1697570100000|2023-10-17 19:15:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1697570400000|2023-10-17 19:20:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1697572200000|2023-10-17 19:50:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697573400000|2023-10-17 20:10:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1697573700000|2023-10-17 20:15:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697574000000|2023-10-17 20:20:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697574300000|2023-10-17 20:25:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|8
1697576100000|2023-10-17 20:55:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|7
1697576700000|2023-10-17 21:05:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|3
1697577300000|2023-10-17 21:15:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|15
1697578800000|2023-10-17 21:40:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|8
1697580000000|2023-10-17 22:00:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697580900000|2023-10-17 22:15:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1697582700000|2023-10-17 22:45:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|4
1697583000000|2023-10-17 22:50:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|4
1697583300000|2023-10-17 22:55:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1697586300000|2023-10-17 23:45:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1697587200000|2023-10-18 00:00:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|2
1697587500000|2023-10-18 00:05:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|3
1697587800000|2023-10-18 00:10:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1697588100000|2023-10-18 00:15:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1697588400000|2023-10-18 00:20:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1697588700000|2023-10-18 00:25:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697589300000|2023-10-18 00:35:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|9
1697589600000|2023-10-18 00:40:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1697589900000|2023-10-18 00:45:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1697590800000|2023-10-18 01:00:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697591100000|2023-10-18 01:05:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|3
1697591400000|2023-10-18 01:10:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|3
1697591700000|2023-10-18 01:15:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|6
1697592000000|2023-10-18 01:20:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|23
1697592300000|2023-10-18 01:25:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|3
1697592600000|2023-10-18 01:30:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|2
1697592900000|2023-10-18 01:35:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1697593200000|2023-10-18 01:40:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697593500000|2023-10-18 01:45:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1697593800000|2023-10-18 01:50:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697594400000|2023-10-18 02:00:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|7
1697594700000|2023-10-18 02:05:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|5
1697595300000|2023-10-18 02:15:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|4
1697595600000|2023-10-18 02:20:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|4
1697595900000|2023-10-18 02:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1697596500000|2023-10-18 02:35:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697596800000|2023-10-18 02:40:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|3
1697599200000|2023-10-18 03:20:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697599500000|2023-10-18 03:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|5
1697599800000|2023-10-18 03:30:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1697601300000|2023-10-18 03:55:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697601600000|2023-10-18 04:00:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697604300000|2023-10-18 04:45:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697604900000|2023-10-18 04:55:00|5.96|5.86|5.96|5.86|5.99|5.89|5.96|5.86|35
1697605200000|2023-10-18 05:00:00|5.97|5.87|5.96|5.86|5.97|5.87|5.95|5.85|24
1697605500000|2023-10-18 05:05:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|2
1697606400000|2023-10-18 05:20:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|9
1697607600000|2023-10-18 05:40:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|10
1697607900000|2023-10-18 05:45:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|6
1697608200000|2023-10-18 05:50:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|4
1697608800000|2023-10-18 06:00:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|4
1697609700000|2023-10-18 06:15:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|5
1697610000000|2023-10-18 06:20:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1697611800000|2023-10-18 06:50:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|2
1697612400000|2023-10-18 07:00:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|2
1697613000000|2023-10-18 07:10:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|3
1697613900000|2023-10-18 07:25:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697614200000|2023-10-18 07:30:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1697614500000|2023-10-18 07:35:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697615400000|2023-10-18 07:50:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|11
1697615700000|2023-10-18 07:55:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|41
1697616000000|2023-10-18 08:00:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|8
1697616300000|2023-10-18 08:05:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|4
1697616600000|2023-10-18 08:10:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697617200000|2023-10-18 08:20:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697618100000|2023-10-18 08:35:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|3
1697618400000|2023-10-18 08:40:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|3
1697618700000|2023-10-18 08:45:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1697620800000|2023-10-18 09:20:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1697621100000|2023-10-18 09:25:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|19
1697621400000|2023-10-18 09:30:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|7
1697622900000|2023-10-18 09:55:00|5.95|5.85|5.92|5.82|5.95|5.85|5.92|5.82|16
1697623200000|2023-10-18 10:00:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|14
1697623500000|2023-10-18 10:05:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|2
1697623800000|2023-10-18 10:10:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|3
1697624700000|2023-10-18 10:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697625000000|2023-10-18 10:30:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|3
1697625300000|2023-10-18 10:35:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1697626800000|2023-10-18 11:00:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|4
1697627100000|2023-10-18 11:05:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|21
1697627700000|2023-10-18 11:15:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697628000000|2023-10-18 11:20:00|5.94|5.84|5.95|5.85|5.95|5.85|5.94|5.84|2
1697628300000|2023-10-18 11:25:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|17
1697628600000|2023-10-18 11:30:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|16
1697629500000|2023-10-18 11:45:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|2
1697629800000|2023-10-18 11:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|3
1697630700000|2023-10-18 12:05:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|2
1697631000000|2023-10-18 12:10:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|8
1697633100000|2023-10-18 12:45:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|7
1697636100000|2023-10-18 13:35:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1697636700000|2023-10-18 13:45:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|10
1697637000000|2023-10-18 13:50:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1697637600000|2023-10-18 14:00:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1697638200000|2023-10-18 14:10:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1697638800000|2023-10-18 14:20:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1697639100000|2023-10-18 14:25:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1697639400000|2023-10-18 14:30:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|5
1697639700000|2023-10-18 14:35:00|5.89|5.79|5.9|5.8|5.91|5.81|5.89|5.79|26
1697640000000|2023-10-18 14:40:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1697640300000|2023-10-18 14:45:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|6
1697641800000|2023-10-18 15:10:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1697642100000|2023-10-18 15:15:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|5
1697642700000|2023-10-18 15:25:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|2
1697645100000|2023-10-18 16:05:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|3
1697645400000|2023-10-18 16:10:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|12
1697646000000|2023-10-18 16:20:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1697646900000|2023-10-18 16:35:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1697647500000|2023-10-18 16:45:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|11
1697649000000|2023-10-18 17:10:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|2
1697649300000|2023-10-18 17:15:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|2
1697650800000|2023-10-18 17:40:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1697652300000|2023-10-18 18:05:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|13
1697655000000|2023-10-18 18:50:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|2
1697655300000|2023-10-18 18:55:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1697655600000|2023-10-18 19:00:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1697657100000|2023-10-18 19:25:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|2
1697657400000|2023-10-18 19:30:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697658300000|2023-10-18 19:45:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1697659200000|2023-10-18 20:00:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|3
1697659500000|2023-10-18 20:05:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|7
1697659800000|2023-10-18 20:10:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|3
1697660400000|2023-10-18 20:20:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|9
1697661000000|2023-10-18 20:30:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697661300000|2023-10-18 20:35:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697661600000|2023-10-18 20:40:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|2
1697662500000|2023-10-18 20:55:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697662800000|2023-10-18 21:00:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|2
1697664300000|2023-10-18 21:25:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1697664900000|2023-10-18 21:35:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697666100000|2023-10-18 21:55:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|9
1697666400000|2023-10-18 22:00:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|4
1697667600000|2023-10-18 22:20:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|3
1697667900000|2023-10-18 22:25:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|3
1697668800000|2023-10-18 22:40:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1697669100000|2023-10-18 22:45:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1697669400000|2023-10-18 22:50:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|2
1697669700000|2023-10-18 22:55:00|5.91|5.81|5.93|5.83|5.95|5.85|5.91|5.81|31
1697670000000|2023-10-18 23:00:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|2
1697670300000|2023-10-18 23:05:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|3
1697670600000|2023-10-18 23:10:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1697671200000|2023-10-18 23:20:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1697672100000|2023-10-18 23:35:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1697672400000|2023-10-18 23:40:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1697672700000|2023-10-18 23:45:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|2
1697673900000|2023-10-19 00:05:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1697674500000|2023-10-19 00:15:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1697674800000|2023-10-19 00:20:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|3
1697675100000|2023-10-19 00:25:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1697675700000|2023-10-19 00:35:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1697676300000|2023-10-19 00:45:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1697676900000|2023-10-19 00:55:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1697677200000|2023-10-19 01:00:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1697677500000|2023-10-19 01:05:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|9
1697677800000|2023-10-19 01:10:00|5.92|5.82|5.91|5.81|5.92|5.82|5.91|5.81|2
1697678400000|2023-10-19 01:20:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1697678700000|2023-10-19 01:25:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|4
1697679000000|2023-10-19 01:30:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|6
1697679300000|2023-10-19 01:35:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|6
1697679600000|2023-10-19 01:40:00|5.87|5.77|5.84|5.74|5.88|5.78|5.8|5.7|36
1697679900000|2023-10-19 01:45:00|5.85|5.75|5.86|5.76|5.86|5.76|5.83|5.73|28
1697680200000|2023-10-19 01:50:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|8
1697680800000|2023-10-19 02:00:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|2
1697681400000|2023-10-19 02:10:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|4
1697681700000|2023-10-19 02:15:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1697682600000|2023-10-19 02:30:00|5.84|5.74|5.85|5.75|5.86|5.76|5.84|5.74|4
1697682900000|2023-10-19 02:35:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|4
1697683200000|2023-10-19 02:40:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|2
1697685000000|2023-10-19 03:10:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697685900000|2023-10-19 03:25:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697686200000|2023-10-19 03:30:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697688600000|2023-10-19 04:10:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697688900000|2023-10-19 04:15:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697689200000|2023-10-19 04:20:00|5.86|5.76|5.87|5.77|5.87|5.77|5.86|5.76|2
1697689500000|2023-10-19 04:25:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|2
1697691300000|2023-10-19 04:55:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|2
1697691600000|2023-10-19 05:00:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697693100000|2023-10-19 05:25:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697693400000|2023-10-19 05:30:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697694300000|2023-10-19 05:45:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|4
1697694600000|2023-10-19 05:50:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|8
1697695200000|2023-10-19 06:00:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697696400000|2023-10-19 06:20:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697696700000|2023-10-19 06:25:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697697000000|2023-10-19 06:30:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697697300000|2023-10-19 06:35:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|2
1697697900000|2023-10-19 06:45:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697699400000|2023-10-19 07:10:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697699700000|2023-10-19 07:15:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|8
1697700000000|2023-10-19 07:20:00|5.87|5.77|5.86|5.76|5.87|5.77|5.86|5.76|2
1697700600000|2023-10-19 07:30:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|11
1697702700000|2023-10-19 08:05:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|2
1697704800000|2023-10-19 08:40:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697705100000|2023-10-19 08:45:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697705400000|2023-10-19 08:50:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697706300000|2023-10-19 09:05:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|6
1697707200000|2023-10-19 09:20:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697707800000|2023-10-19 09:30:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697708100000|2023-10-19 09:35:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697708400000|2023-10-19 09:40:00|5.86|5.76|5.86|5.76|5.87|5.77|5.86|5.76|9
1697709000000|2023-10-19 09:50:00|5.85|5.75|5.86|5.76|5.86|5.76|5.85|5.75|2
1697709900000|2023-10-19 10:05:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|3
1697710200000|2023-10-19 10:10:00|5.88|5.78|5.87|5.77|5.88|5.78|5.87|5.77|2
1697710500000|2023-10-19 10:15:00|5.86|5.76|5.87|5.77|5.87|5.77|5.86|5.76|2
1697710800000|2023-10-19 10:20:00|5.86|5.76|5.86|5.76|5.86|5.76|5.86|5.76|1
1697711400000|2023-10-19 10:30:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697711700000|2023-10-19 10:35:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697712000000|2023-10-19 10:40:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697712300000|2023-10-19 10:45:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697713200000|2023-10-19 11:00:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697713500000|2023-10-19 11:05:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|45
1697713800000|2023-10-19 11:10:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697714100000|2023-10-19 11:15:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697715900000|2023-10-19 11:45:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697716200000|2023-10-19 11:50:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|7
1697717400000|2023-10-19 12:10:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|2
1697717700000|2023-10-19 12:15:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|42
1697718000000|2023-10-19 12:20:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|16
1697718600000|2023-10-19 12:30:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|10
1697718900000|2023-10-19 12:35:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|4
1697719200000|2023-10-19 12:40:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697719500000|2023-10-19 12:45:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697721300000|2023-10-19 13:15:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|8
1697721600000|2023-10-19 13:20:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|5
1697722200000|2023-10-19 13:30:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|6
1697722500000|2023-10-19 13:35:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|2
1697722800000|2023-10-19 13:40:00|5.88|5.78|5.88|5.78|5.89|5.79|5.88|5.78|3
1697723700000|2023-10-19 13:55:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|12
1697724000000|2023-10-19 14:00:00|5.87|5.77|5.87|5.77|5.88|5.78|5.87|5.77|3
1697724300000|2023-10-19 14:05:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697724900000|2023-10-19 14:15:00|5.87|5.77|5.87|5.77|5.88|5.78|5.87|5.77|5
1697725200000|2023-10-19 14:20:00|5.88|5.78|5.88|5.78|5.88|5.78|5.87|5.77|3
1697725500000|2023-10-19 14:25:00|5.87|5.77|5.87|5.77|5.87|5.77|5.87|5.77|1
1697726400000|2023-10-19 14:40:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697726700000|2023-10-19 14:45:00|5.87|5.77|5.88|5.78|5.88|5.78|5.87|5.77|2
1697727000000|2023-10-19 14:50:00|5.89|5.79|5.88|5.78|5.89|5.79|5.88|5.78|10
1697727300000|2023-10-19 14:55:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|31
1697727600000|2023-10-19 15:00:00|5.9|5.8|5.9|5.8|5.91|5.81|5.89|5.79|21
1697727900000|2023-10-19 15:05:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|10
1697728200000|2023-10-19 15:10:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|6
1697728500000|2023-10-19 15:15:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|20
1697728800000|2023-10-19 15:20:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|7
1697730000000|2023-10-19 15:40:00|5.9|5.8|5.9|5.8|5.9|5.8|5.9|5.8|1
1697730600000|2023-10-19 15:50:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|7
1697730900000|2023-10-19 15:55:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|19
1697731200000|2023-10-19 16:00:00|5.89|5.79|5.9|5.8|5.91|5.81|5.89|5.79|4
1697731500000|2023-10-19 16:05:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|2
1697731800000|2023-10-19 16:10:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|4
1697732100000|2023-10-19 16:15:00|5.91|5.81|5.92|5.82|5.92|5.82|5.9|5.8|6
1697732400000|2023-10-19 16:20:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|34
1697732700000|2023-10-19 16:25:00|5.93|5.83|5.91|5.81|5.93|5.83|5.91|5.81|9
1697733000000|2023-10-19 16:30:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|7
1697733600000|2023-10-19 16:40:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|2
1697733900000|2023-10-19 16:45:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|16
1697734200000|2023-10-19 16:50:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|4
1697734500000|2023-10-19 16:55:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|6
1697734800000|2023-10-19 17:00:00|5.89|5.79|5.89|5.79|5.9|5.8|5.89|5.79|3
1697735100000|2023-10-19 17:05:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|5
1697735700000|2023-10-19 17:15:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|30
1697736000000|2023-10-19 17:20:00|5.91|5.81|5.9|5.8|5.91|5.81|5.9|5.8|10
1697736300000|2023-10-19 17:25:00|5.89|5.79|5.89|5.79|5.89|5.79|5.89|5.79|1
1697736600000|2023-10-19 17:30:00|5.9|5.8|5.89|5.79|5.9|5.8|5.89|5.79|2
1697736900000|2023-10-19 17:35:00|5.88|5.78|5.88|5.78|5.88|5.78|5.88|5.78|1
1697737500000|2023-10-19 17:45:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|3
1697738100000|2023-10-19 17:55:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|3
1697738700000|2023-10-19 18:05:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|3
1697739300000|2023-10-19 18:15:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1697740200000|2023-10-19 18:30:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|3
1697740500000|2023-10-19 18:35:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|2
1697740800000|2023-10-19 18:40:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|18
1697741700000|2023-10-19 18:55:00|5.9|5.8|5.9|5.8|5.91|5.81|5.9|5.8|5
1697742600000|2023-10-19 19:10:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|15
1697744100000|2023-10-19 19:35:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1697746500000|2023-10-19 20:15:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|16
1697746800000|2023-10-19 20:20:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1697747700000|2023-10-19 20:35:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|3
1697748000000|2023-10-19 20:40:00|5.91|5.81|5.92|5.82|5.93|5.83|5.91|5.81|28
1697748300000|2023-10-19 20:45:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|4
1697748600000|2023-10-19 20:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|23
1697748900000|2023-10-19 20:55:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|3
1697749500000|2023-10-19 21:05:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|8
1697749800000|2023-10-19 21:10:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|7
1697753700000|2023-10-19 22:15:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1697754600000|2023-10-19 22:30:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1697756400000|2023-10-19 23:00:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|4
1697757300000|2023-10-19 23:15:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|2
1697757600000|2023-10-19 23:20:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|4
1697757900000|2023-10-19 23:25:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697758200000|2023-10-19 23:30:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|2
1697759100000|2023-10-19 23:45:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697760000000|2023-10-20 00:00:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|8
1697760300000|2023-10-20 00:05:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697760600000|2023-10-20 00:10:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|7
1697760900000|2023-10-20 00:15:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|7
1697761200000|2023-10-20 00:20:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|2
1697761500000|2023-10-20 00:25:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|4
1697761800000|2023-10-20 00:30:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|10
1697762100000|2023-10-20 00:35:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|3
1697762400000|2023-10-20 00:40:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697762700000|2023-10-20 00:45:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|2
1697763600000|2023-10-20 01:00:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1697763900000|2023-10-20 01:05:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|4
1697764200000|2023-10-20 01:10:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|2
1697765100000|2023-10-20 01:25:00|5.93|5.83|5.93|5.83|5.93|5.83|5.93|5.83|1
1697766000000|2023-10-20 01:40:00|5.92|5.82|5.92|5.82|5.92|5.82|5.92|5.82|1
1697766300000|2023-10-20 01:45:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|23
1697766600000|2023-10-20 01:50:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|18
1697767500000|2023-10-20 02:05:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1697768100000|2023-10-20 02:15:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|6
1697768400000|2023-10-20 02:20:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|6
1697768700000|2023-10-20 02:25:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1697769000000|2023-10-20 02:30:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|3
1697769300000|2023-10-20 02:35:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|3
1697769600000|2023-10-20 02:40:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1697769900000|2023-10-20 02:45:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|14
1697770200000|2023-10-20 02:50:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|21
1697770500000|2023-10-20 02:55:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|19
1697770800000|2023-10-20 03:00:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|8
1697771100000|2023-10-20 03:05:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1697771700000|2023-10-20 03:15:00|5.98|5.88|5.99|5.89|6|5.9|5.97|5.87|30
1697772000000|2023-10-20 03:20:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|19
1697772300000|2023-10-20 03:25:00|6.01|5.91|6.01|5.91|6.01|5.91|6|5.9|5
1697772600000|2023-10-20 03:30:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697772900000|2023-10-20 03:35:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697773500000|2023-10-20 03:45:00|6|5.9|6|5.9|6.01|5.91|6|5.9|3
1697774700000|2023-10-20 04:05:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697775300000|2023-10-20 04:15:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1697775600000|2023-10-20 04:20:00|6|5.9|6|5.9|6|5.9|5.99|5.89|9
1697775900000|2023-10-20 04:25:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|4
1697776200000|2023-10-20 04:30:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|11
1697778000000|2023-10-20 05:00:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|2
1697779200000|2023-10-20 05:20:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|17
1697779500000|2023-10-20 05:25:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|5
1697779800000|2023-10-20 05:30:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|39
1697780400000|2023-10-20 05:40:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697781600000|2023-10-20 06:00:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697782500000|2023-10-20 06:15:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1697782800000|2023-10-20 06:20:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|5
1697783400000|2023-10-20 06:30:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697783700000|2023-10-20 06:35:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|2
1697784600000|2023-10-20 06:50:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697784900000|2023-10-20 06:55:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697787000000|2023-10-20 07:30:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|2
1697787600000|2023-10-20 07:40:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|12
1697787900000|2023-10-20 07:45:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|2
1697788200000|2023-10-20 07:50:00|5.99|5.89|5.99|5.89|5.99|5.89|5.99|5.89|1
1697789100000|2023-10-20 08:05:00|6|5.9|6|5.9|6|5.9|6|5.9|1
1697789700000|2023-10-20 08:15:00|6.01|5.91|6.01|5.91|6.01|5.91|6.01|5.91|1
1697790000000|2023-10-20 08:20:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|2
1697790300000|2023-10-20 08:25:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|14
1697790600000|2023-10-20 08:30:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|13
1697790900000|2023-10-20 08:35:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|5
1697791200000|2023-10-20 08:40:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|15
1697791500000|2023-10-20 08:45:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|4
1697791800000|2023-10-20 08:50:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|4
1697792100000|2023-10-20 08:55:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|12
1697792400000|2023-10-20 09:00:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|5
1697792700000|2023-10-20 09:05:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|5
1697793000000|2023-10-20 09:10:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|7
1697793300000|2023-10-20 09:15:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697793600000|2023-10-20 09:20:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|14
1697793900000|2023-10-20 09:25:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|3
1697794200000|2023-10-20 09:30:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697794500000|2023-10-20 09:35:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697794800000|2023-10-20 09:40:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697795100000|2023-10-20 09:45:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697795400000|2023-10-20 09:50:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|2
1697796000000|2023-10-20 10:00:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|2
1697796300000|2023-10-20 10:05:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|86
1697796600000|2023-10-20 10:10:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|42
1697796900000|2023-10-20 10:15:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1697797500000|2023-10-20 10:25:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|26
1697797800000|2023-10-20 10:30:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697798100000|2023-10-20 10:35:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1697798400000|2023-10-20 10:40:00|6.09|5.99|6.08|5.98|6.1|6|6.07|5.97|14
1697798700000|2023-10-20 10:45:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697799000000|2023-10-20 10:50:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|11
1697799300000|2023-10-20 10:55:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|2
1697799600000|2023-10-20 11:00:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|6
1697799900000|2023-10-20 11:05:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|2
1697800500000|2023-10-20 11:15:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|4
1697800800000|2023-10-20 11:20:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|7
1697801100000|2023-10-20 11:25:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|37
1697801400000|2023-10-20 11:30:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|20
1697801700000|2023-10-20 11:35:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|2
1697802000000|2023-10-20 11:40:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|35
1697802300000|2023-10-20 11:45:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|18
1697802600000|2023-10-20 11:50:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|39
1697802900000|2023-10-20 11:55:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|14
1697803200000|2023-10-20 12:00:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|21
1697803800000|2023-10-20 12:10:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|11
1697804100000|2023-10-20 12:15:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|18
1697804400000|2023-10-20 12:20:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|57
1697804700000|2023-10-20 12:25:00|6.03|5.93|6.02|5.92|6.03|5.93|6.01|5.91|10
1697805000000|2023-10-20 12:30:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|8
1697805300000|2023-10-20 12:35:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1697805600000|2023-10-20 12:40:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|2
1697805900000|2023-10-20 12:45:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|3
1697806200000|2023-10-20 12:50:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|6
1697806500000|2023-10-20 12:55:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|8
1697807100000|2023-10-20 13:05:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|10
1697807700000|2023-10-20 13:15:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|4
1697808300000|2023-10-20 13:25:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|2
1697808600000|2023-10-20 13:30:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|4
1697808900000|2023-10-20 13:35:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|6
1697809200000|2023-10-20 13:40:00|6.03|5.93|6.02|5.92|6.03|5.93|6.02|5.92|8
1697809500000|2023-10-20 13:45:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|5
1697809800000|2023-10-20 13:50:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|5
1697810400000|2023-10-20 14:00:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|6
1697810700000|2023-10-20 14:05:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|3
1697811000000|2023-10-20 14:10:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|10
1697811300000|2023-10-20 14:15:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697811600000|2023-10-20 14:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|5
1697811900000|2023-10-20 14:25:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|3
1697812200000|2023-10-20 14:30:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1697812500000|2023-10-20 14:35:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|8
1697812800000|2023-10-20 14:40:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|15
1697813100000|2023-10-20 14:45:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|2
1697813400000|2023-10-20 14:50:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|5
1697814300000|2023-10-20 15:05:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|54
1697814600000|2023-10-20 15:10:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|58
1697814900000|2023-10-20 15:15:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|18
1697815200000|2023-10-20 15:20:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697815800000|2023-10-20 15:30:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697816100000|2023-10-20 15:35:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|2
1697816400000|2023-10-20 15:40:00|6.03|5.93|6.03|5.93|6.03|5.93|6.02|5.92|9
1697816700000|2023-10-20 15:45:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|3
1697817000000|2023-10-20 15:50:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|4
1697817600000|2023-10-20 16:00:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|4
1697818200000|2023-10-20 16:10:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1697818800000|2023-10-20 16:20:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|3
1697819100000|2023-10-20 16:25:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|3
1697819700000|2023-10-20 16:35:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|8
1697820000000|2023-10-20 16:40:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|15
1697821200000|2023-10-20 17:00:00|6.03|5.93|6.03|5.93|6.03|5.93|6.03|5.93|1
1697821500000|2023-10-20 17:05:00|6.02|5.92|6.03|5.93|6.03|5.93|6.02|5.92|6
1697821800000|2023-10-20 17:10:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|4
1697822100000|2023-10-20 17:15:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1697823000000|2023-10-20 17:30:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|4
1697823300000|2023-10-20 17:35:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697824200000|2023-10-20 17:50:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|4
1697824500000|2023-10-20 17:55:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697825400000|2023-10-20 18:10:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|4
1697825700000|2023-10-20 18:15:00|6.05|5.95|6.05|5.95|6.05|5.95|6.05|5.95|1
1697826000000|2023-10-20 18:20:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|3
1697826600000|2023-10-20 18:30:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697828100000|2023-10-20 18:55:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697828400000|2023-10-20 19:00:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697829000000|2023-10-20 19:10:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697829300000|2023-10-20 19:15:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697829600000|2023-10-20 19:20:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697830200000|2023-10-20 19:30:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|2
1697830500000|2023-10-20 19:35:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|3
1697830800000|2023-10-20 19:40:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1697831100000|2023-10-20 19:45:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|4
1697831400000|2023-10-20 19:50:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697832300000|2023-10-20 20:05:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|8
1697833200000|2023-10-20 20:20:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|2
1697834400000|2023-10-20 20:40:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|5
1697834700000|2023-10-20 20:45:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697835300000|2023-10-20 20:55:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|5
1697871600000|2023-10-21 07:00:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|6
1697871900000|2023-10-21 07:05:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|2
1697872800000|2023-10-21 07:20:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1697873100000|2023-10-21 07:25:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|2
1697874300000|2023-10-21 07:45:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1697874900000|2023-10-21 07:55:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1697875200000|2023-10-21 08:00:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|4
1697875500000|2023-10-21 08:05:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1697875800000|2023-10-21 08:10:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1697876100000|2023-10-21 08:15:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1697877000000|2023-10-21 08:30:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1697878200000|2023-10-21 08:50:00|6.07|5.97|6.07|5.97|6.07|5.97|6.07|5.97|1
1697880600000|2023-10-21 09:30:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|8
1697880900000|2023-10-21 09:35:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|2
1697881200000|2023-10-21 09:40:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1697881800000|2023-10-21 09:50:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|12
1697882100000|2023-10-21 09:55:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|4
1697882400000|2023-10-21 10:00:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1697882700000|2023-10-21 10:05:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1697883000000|2023-10-21 10:10:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1697884500000|2023-10-21 10:35:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1697884800000|2023-10-21 10:40:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1697885700000|2023-10-21 10:55:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|33
1697886000000|2023-10-21 11:00:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1697886600000|2023-10-21 11:10:00|6.1|6|6.1|6|6.1|6|6.09|5.99|87
1697886900000|2023-10-21 11:15:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1697887500000|2023-10-21 11:25:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1697887800000|2023-10-21 11:30:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|14
1697888700000|2023-10-21 11:45:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|6
1697889000000|2023-10-21 11:50:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1697889300000|2023-10-21 11:55:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1697889600000|2023-10-21 12:00:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|8
1697890200000|2023-10-21 12:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1697890800000|2023-10-21 12:20:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1697891400000|2023-10-21 12:30:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1697892300000|2023-10-21 12:45:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1697892900000|2023-10-21 12:55:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1697893500000|2023-10-21 13:05:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|8
1697893800000|2023-10-21 13:10:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|12
1697894400000|2023-10-21 13:20:00|6.11|6.01|6.12|6.02|6.12|6.02|6.1|6|4
1697894700000|2023-10-21 13:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1697895000000|2023-10-21 13:30:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1697895300000|2023-10-21 13:35:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|5
1697895600000|2023-10-21 13:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|11
1697895900000|2023-10-21 13:45:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1697896200000|2023-10-21 13:50:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|5
1697896500000|2023-10-21 13:55:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1697896800000|2023-10-21 14:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|12
1697897100000|2023-10-21 14:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1697897400000|2023-10-21 14:10:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1697897700000|2023-10-21 14:15:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|6
1697898000000|2023-10-21 14:20:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1697898300000|2023-10-21 14:25:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1697898600000|2023-10-21 14:30:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1697898900000|2023-10-21 14:35:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|5
1697899200000|2023-10-21 14:40:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|10
1697899500000|2023-10-21 14:45:00|6.15|6.05|6.16|6.06|6.17|6.07|6.15|6.05|42
1697900100000|2023-10-21 14:55:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|12
1697900400000|2023-10-21 15:00:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|12
1697900700000|2023-10-21 15:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1697901000000|2023-10-21 15:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1697901300000|2023-10-21 15:15:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|13
1697901600000|2023-10-21 15:20:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|5
1697902200000|2023-10-21 15:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1697902500000|2023-10-21 15:35:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1697903100000|2023-10-21 15:45:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1697903400000|2023-10-21 15:50:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|5
1697904000000|2023-10-21 16:00:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|6
1697904300000|2023-10-21 16:05:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1697904600000|2023-10-21 16:10:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1697904900000|2023-10-21 16:15:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|8
1697905200000|2023-10-21 16:20:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1697905500000|2023-10-21 16:25:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1697905800000|2023-10-21 16:30:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1697906100000|2023-10-21 16:35:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1697906400000|2023-10-21 16:40:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1697906700000|2023-10-21 16:45:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|19
1697907000000|2023-10-21 16:50:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|7
1697907300000|2023-10-21 16:55:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|6
1697907600000|2023-10-21 17:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1697907900000|2023-10-21 17:05:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|5
1697908200000|2023-10-21 17:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1697908500000|2023-10-21 17:15:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1697909100000|2023-10-21 17:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1697909700000|2023-10-21 17:35:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|11
1697910000000|2023-10-21 17:40:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|25
1697910300000|2023-10-21 17:45:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|16
1697910600000|2023-10-21 17:50:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|12
1697910900000|2023-10-21 17:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1697911200000|2023-10-21 18:00:00|6.19|6.09|6.17|6.07|6.2|6.1|6.17|6.07|39
1697911500000|2023-10-21 18:05:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1697911800000|2023-10-21 18:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1697912100000|2023-10-21 18:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1697913000000|2023-10-21 18:30:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|6
1697913300000|2023-10-21 18:35:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|6
1697914500000|2023-10-21 18:55:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1697914800000|2023-10-21 19:00:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|22
1697915400000|2023-10-21 19:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|20
1697916000000|2023-10-21 19:20:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|48
1697916300000|2023-10-21 19:25:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|17
1697916900000|2023-10-21 19:35:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|9
1697917500000|2023-10-21 19:45:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|4
1697917800000|2023-10-21 19:50:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|22
1697918400000|2023-10-21 20:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1697919000000|2023-10-21 20:10:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1697919300000|2023-10-21 20:15:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1697919600000|2023-10-21 20:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|23
1697919900000|2023-10-21 20:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|9
1697920200000|2023-10-21 20:30:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1697920500000|2023-10-21 20:35:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1697920800000|2023-10-21 20:40:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|6
1697921100000|2023-10-21 20:45:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|12
1697921400000|2023-10-21 20:50:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|6
1697921700000|2023-10-21 20:55:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1697922000000|2023-10-21 21:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1697922300000|2023-10-21 21:05:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1697922600000|2023-10-21 21:10:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1697923800000|2023-10-21 21:30:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|5
1697925000000|2023-10-21 21:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1697925600000|2023-10-21 22:00:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1697925900000|2023-10-21 22:05:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1697926200000|2023-10-21 22:10:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1697926800000|2023-10-21 22:20:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1697927700000|2023-10-21 22:35:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1697928000000|2023-10-21 22:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1697928600000|2023-10-21 22:50:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1697928900000|2023-10-21 22:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|6
1697929200000|2023-10-21 23:00:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|5
1697929500000|2023-10-21 23:05:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|7
1697930100000|2023-10-21 23:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1697930400000|2023-10-21 23:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1697931000000|2023-10-21 23:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1697931300000|2023-10-21 23:35:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|38
1697931900000|2023-10-21 23:45:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1697932800000|2023-10-22 00:00:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1697933100000|2023-10-22 00:05:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|5
1697933700000|2023-10-22 00:15:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|5
1697934300000|2023-10-22 00:25:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1697934600000|2023-10-22 00:30:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1697934900000|2023-10-22 00:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1697935500000|2023-10-22 00:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1697935800000|2023-10-22 00:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|8
1697936100000|2023-10-22 00:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1697936400000|2023-10-22 01:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1697936700000|2023-10-22 01:05:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1697937000000|2023-10-22 01:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1697937300000|2023-10-22 01:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1697937600000|2023-10-22 01:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|12
1697937900000|2023-10-22 01:25:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1697938200000|2023-10-22 01:30:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1697938500000|2023-10-22 01:35:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|6
1697939100000|2023-10-22 01:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1697939400000|2023-10-22 01:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|4
1697939700000|2023-10-22 01:55:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|2
1697940000000|2023-10-22 02:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1697940600000|2023-10-22 02:10:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|6
1697940900000|2023-10-22 02:15:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1697941200000|2023-10-22 02:20:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1697941800000|2023-10-22 02:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1697942100000|2023-10-22 02:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1697943600000|2023-10-22 03:00:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|5
1697943900000|2023-10-22 03:05:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1697944200000|2023-10-22 03:10:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|9
1697944500000|2023-10-22 03:15:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|5
1697944800000|2023-10-22 03:20:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1697945100000|2023-10-22 03:25:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1697946000000|2023-10-22 03:40:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|4
1697946900000|2023-10-22 03:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1697947200000|2023-10-22 04:00:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1697947500000|2023-10-22 04:05:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|3
1697947800000|2023-10-22 04:10:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1697948400000|2023-10-22 04:20:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1697948700000|2023-10-22 04:25:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1697949000000|2023-10-22 04:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1697949900000|2023-10-22 04:45:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1697950200000|2023-10-22 04:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1697950500000|2023-10-22 04:55:00|6.17|6.07|6.17|6.07|6.17|6.07|6.17|6.07|1
1697950800000|2023-10-22 05:00:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1697951100000|2023-10-22 05:05:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|46
1697951700000|2023-10-22 05:15:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1697952300000|2023-10-22 05:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1697952600000|2023-10-22 05:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1697953200000|2023-10-22 05:40:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|3
1697953800000|2023-10-22 05:50:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1697954100000|2023-10-22 05:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1697954400000|2023-10-22 06:00:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|8
1697955000000|2023-10-22 06:10:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|10
1697955600000|2023-10-22 06:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1697955900000|2023-10-22 06:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1697956500000|2023-10-22 06:35:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1697957100000|2023-10-22 06:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1697957400000|2023-10-22 06:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1697958000000|2023-10-22 07:00:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1697958300000|2023-10-22 07:05:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|4
1697958600000|2023-10-22 07:10:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|9
1697958900000|2023-10-22 07:15:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|3
1697959200000|2023-10-22 07:20:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1697959800000|2023-10-22 07:30:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|11
1697960100000|2023-10-22 07:35:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|12
1697960400000|2023-10-22 07:40:00|6.12|6.02|6.1|6|6.12|6.02|6.04|5.94|59
1697960700000|2023-10-22 07:45:00|6.09|5.99|6.12|6.02|6.12|6.02|6.09|5.99|24
1697961000000|2023-10-22 07:50:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|22
1697961300000|2023-10-22 07:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|8
1697961600000|2023-10-22 08:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1697961900000|2023-10-22 08:05:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1697962200000|2023-10-22 08:10:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|6
1697962500000|2023-10-22 08:15:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1697962800000|2023-10-22 08:20:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1697963100000|2023-10-22 08:25:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|10
1697963400000|2023-10-22 08:30:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|4
1697963700000|2023-10-22 08:35:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|4
1697964000000|2023-10-22 08:40:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1697964300000|2023-10-22 08:45:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|14
1697964600000|2023-10-22 08:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1697965200000|2023-10-22 09:00:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|6
1697965500000|2023-10-22 09:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1697965800000|2023-10-22 09:10:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|5
1697966400000|2023-10-22 09:20:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1697966700000|2023-10-22 09:25:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1697967300000|2023-10-22 09:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|7
1697967900000|2023-10-22 09:45:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1697968200000|2023-10-22 09:50:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|6
1697968500000|2023-10-22 09:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1697969100000|2023-10-22 10:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1697969400000|2023-10-22 10:10:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1697969700000|2023-10-22 10:15:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1697970000000|2023-10-22 10:20:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1697970300000|2023-10-22 10:25:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|6
1697970600000|2023-10-22 10:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1697971500000|2023-10-22 10:45:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|2
1697971800000|2023-10-22 10:50:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1697973000000|2023-10-22 11:10:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1697973600000|2023-10-22 11:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1697973900000|2023-10-22 11:25:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1697974200000|2023-10-22 11:30:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1697974500000|2023-10-22 11:35:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|10
1697974800000|2023-10-22 11:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|5
1697975100000|2023-10-22 11:45:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|4
1697975400000|2023-10-22 11:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.11|6.01|1
1697975700000|2023-10-22 11:55:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1697976000000|2023-10-22 12:00:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|7
1697977200000|2023-10-22 12:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1697977800000|2023-10-22 12:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1697978100000|2023-10-22 12:35:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|8
1697978700000|2023-10-22 12:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|5
1697979000000|2023-10-22 12:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1697979900000|2023-10-22 13:05:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|3
1697980200000|2023-10-22 13:10:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|4
1697980500000|2023-10-22 13:15:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1697981400000|2023-10-22 13:30:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1697981700000|2023-10-22 13:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|6
1697982600000|2023-10-22 13:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|4
1697982900000|2023-10-22 13:55:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|4
1697984400000|2023-10-22 14:20:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1697984700000|2023-10-22 14:25:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|21
1697985000000|2023-10-22 14:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1697985600000|2023-10-22 14:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1697985900000|2023-10-22 14:45:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1697986200000|2023-10-22 14:50:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|9
1697986800000|2023-10-22 15:00:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1697987100000|2023-10-22 15:05:00|6.11|6.01|6.12|6.02|6.12|6.02|6.1|6|14
1697987400000|2023-10-22 15:10:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1697987700000|2023-10-22 15:15:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|8
1697988000000|2023-10-22 15:20:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1697988300000|2023-10-22 15:25:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|2
1697988600000|2023-10-22 15:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|9
1697989500000|2023-10-22 15:45:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1697989800000|2023-10-22 15:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|7
1697990100000|2023-10-22 15:55:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|6
1697990400000|2023-10-22 16:00:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|18
1697990700000|2023-10-22 16:05:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|8
1697991300000|2023-10-22 16:15:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|11
1697991900000|2023-10-22 16:25:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|40
1697992200000|2023-10-22 16:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|23
1697992500000|2023-10-22 16:35:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1697993100000|2023-10-22 16:45:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1697993700000|2023-10-22 16:55:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1697994000000|2023-10-22 17:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1697994300000|2023-10-22 17:05:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1697994900000|2023-10-22 17:15:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|6
1697996100000|2023-10-22 17:35:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|5
1697996400000|2023-10-22 17:40:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1697996700000|2023-10-22 17:45:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1697997000000|2023-10-22 17:50:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1697997600000|2023-10-22 18:00:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1697998500000|2023-10-22 18:15:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|5
1697998800000|2023-10-22 18:20:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1697999100000|2023-10-22 18:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1697999700000|2023-10-22 18:35:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|4
1698000300000|2023-10-22 18:45:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|14
1698001500000|2023-10-22 19:05:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|4
1698001800000|2023-10-22 19:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1698002100000|2023-10-22 19:15:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1698002400000|2023-10-22 19:20:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1698003000000|2023-10-22 19:30:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1698003900000|2023-10-22 19:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1698004200000|2023-10-22 19:50:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|14
1698004800000|2023-10-22 20:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1698005100000|2023-10-22 20:05:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1698006000000|2023-10-22 20:20:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1698006300000|2023-10-22 20:25:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1698007200000|2023-10-22 20:40:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1698007800000|2023-10-22 20:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1698009000000|2023-10-22 21:10:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1698009300000|2023-10-22 21:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1698009600000|2023-10-22 21:20:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1698010200000|2023-10-22 21:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1698011700000|2023-10-22 21:55:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|3
1698012000000|2023-10-22 22:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1698012300000|2023-10-22 22:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1698013200000|2023-10-22 22:20:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1698014100000|2023-10-22 22:35:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|5
1698014400000|2023-10-22 22:40:00|6.16|6.06|6.17|6.07|6.18|6.08|6.15|6.05|8
1698014700000|2023-10-22 22:45:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|16
1698015000000|2023-10-22 22:50:00|6.18|6.08|6.19|6.09|6.19|6.09|6.17|6.07|30
1698015300000|2023-10-22 22:55:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|24
1698015600000|2023-10-22 23:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|40
1698015900000|2023-10-22 23:05:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|5
1698016200000|2023-10-22 23:10:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1698016500000|2023-10-22 23:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|11
1698016800000|2023-10-22 23:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1698017100000|2023-10-22 23:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1698017400000|2023-10-22 23:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1698017700000|2023-10-22 23:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1698018000000|2023-10-22 23:40:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|9
1698018300000|2023-10-22 23:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1698018600000|2023-10-22 23:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1698018900000|2023-10-22 23:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1698019200000|2023-10-23 00:00:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|4
1698019500000|2023-10-23 00:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|10
1698019800000|2023-10-23 00:10:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|4
1698020100000|2023-10-23 00:15:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|5
1698020400000|2023-10-23 00:20:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|6
1698020700000|2023-10-23 00:25:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|13
1698021000000|2023-10-23 00:30:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1698021300000|2023-10-23 00:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1698021900000|2023-10-23 00:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|6
1698022200000|2023-10-23 00:50:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|8
1698022500000|2023-10-23 00:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|13
1698022800000|2023-10-23 01:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|14
1698023100000|2023-10-23 01:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1698023400000|2023-10-23 01:10:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|14
1698023700000|2023-10-23 01:15:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|44
1698024000000|2023-10-23 01:20:00|6.25|6.15|6.26|6.16|6.28|6.18|6.25|6.15|44
1698024300000|2023-10-23 01:25:00|6.27|6.17|6.27|6.17|6.29|6.19|6.26|6.16|37
1698024600000|2023-10-23 01:30:00|6.28|6.18|6.26|6.16|6.29|6.19|6.26|6.16|23
1698024900000|2023-10-23 01:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|26
1698025200000|2023-10-23 01:40:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1698025500000|2023-10-23 01:45:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|4
1698025800000|2023-10-23 01:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|13
1698026100000|2023-10-23 01:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|7
1698026400000|2023-10-23 02:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1698026700000|2023-10-23 02:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|23
1698027300000|2023-10-23 02:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|13
1698027600000|2023-10-23 02:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1698027900000|2023-10-23 02:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1698028200000|2023-10-23 02:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1698028500000|2023-10-23 02:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1698028800000|2023-10-23 02:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1698029100000|2023-10-23 02:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1698029400000|2023-10-23 02:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1698029700000|2023-10-23 02:55:00|6.27|6.17|6.27|6.17|6.3|6.2|6.26|6.16|31
1698030000000|2023-10-23 03:00:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|10
1698030300000|2023-10-23 03:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|12
1698030600000|2023-10-23 03:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|13
1698030900000|2023-10-23 03:15:00|6.25|6.15|6.28|6.18|6.28|6.18|6.25|6.15|6
1698031200000|2023-10-23 03:20:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|7
1698031500000|2023-10-23 03:25:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|25
1698031800000|2023-10-23 03:30:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|23
1698032100000|2023-10-23 03:35:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|21
1698032400000|2023-10-23 03:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|11
1698032700000|2023-10-23 03:45:00|6.3|6.2|6.31|6.21|6.33|6.23|6.29|6.19|48
1698033000000|2023-10-23 03:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|9
1698033300000|2023-10-23 03:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|37
1698033600000|2023-10-23 04:00:00|6.32|6.22|6.33|6.23|6.33|6.23|6.3|6.2|72
1698033900000|2023-10-23 04:05:00|6.32|6.22|6.31|6.21|6.33|6.23|6.3|6.2|20
1698034200000|2023-10-23 04:10:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|8
1698034500000|2023-10-23 04:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1698034800000|2023-10-23 04:20:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1698035100000|2023-10-23 04:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1698035400000|2023-10-23 04:30:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|67
1698035700000|2023-10-23 04:35:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|14
1698036000000|2023-10-23 04:40:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1698036300000|2023-10-23 04:45:00|6.32|6.22|6.35|6.25|6.35|6.25|6.32|6.22|8
1698036600000|2023-10-23 04:50:00|6.34|6.24|6.34|6.24|6.36|6.26|6.34|6.24|11
1698036900000|2023-10-23 04:55:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|9
1698037200000|2023-10-23 05:00:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|7
1698037500000|2023-10-23 05:05:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1698037800000|2023-10-23 05:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1698038100000|2023-10-23 05:15:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|14
1698038400000|2023-10-23 05:20:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|24
1698038700000|2023-10-23 05:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|7
1698039000000|2023-10-23 05:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|7
1698039300000|2023-10-23 05:35:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|8
1698039600000|2023-10-23 05:40:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|35
1698039900000|2023-10-23 05:45:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|75
1698040200000|2023-10-23 05:50:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1698040500000|2023-10-23 05:55:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|5
1698040800000|2023-10-23 06:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1698041100000|2023-10-23 06:05:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|16
1698041400000|2023-10-23 06:10:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1698041700000|2023-10-23 06:15:00|6.33|6.23|6.32|6.22|6.34|6.24|6.32|6.22|18
1698042000000|2023-10-23 06:20:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|10
1698042600000|2023-10-23 06:30:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|7
1698042900000|2023-10-23 06:35:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1698043200000|2023-10-23 06:40:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1698043500000|2023-10-23 06:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|4
1698043800000|2023-10-23 06:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1698044100000|2023-10-23 06:55:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|3
1698044700000|2023-10-23 07:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1698045000000|2023-10-23 07:10:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|8
1698045300000|2023-10-23 07:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1698045600000|2023-10-23 07:20:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1698045900000|2023-10-23 07:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|14
1698046200000|2023-10-23 07:30:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1698046500000|2023-10-23 07:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1698046800000|2023-10-23 07:40:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1698047100000|2023-10-23 07:45:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1698047400000|2023-10-23 07:50:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|3
1698047700000|2023-10-23 07:55:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|7
1698048000000|2023-10-23 08:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|6
1698048300000|2023-10-23 08:05:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1698048600000|2023-10-23 08:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|7
1698048900000|2023-10-23 08:15:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|15
1698049200000|2023-10-23 08:20:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1698049500000|2023-10-23 08:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1698050100000|2023-10-23 08:35:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|4
1698050400000|2023-10-23 08:40:00|6.36|6.26|6.4|6.3|6.4|6.3|6.35|6.25|39
1698050700000|2023-10-23 08:45:00|6.41|6.31|6.52|6.42|6.54|6.44|6.41|6.31|56
1698051000000|2023-10-23 08:50:00|6.51|6.41|6.55|6.45|6.58|6.48|6.51|6.41|43
1698051300000|2023-10-23 08:55:00|6.56|6.46|6.48|6.38|6.56|6.46|6.48|6.38|17
1698051600000|2023-10-23 09:00:00|6.47|6.37|6.44|6.34|6.47|6.37|6.43|6.33|32
1698051900000|2023-10-23 09:05:00|6.43|6.33|6.46|6.36|6.47|6.37|6.43|6.33|14
1698052200000|2023-10-23 09:10:00|6.47|6.37|6.44|6.34|6.47|6.37|6.42|6.32|16
1698052500000|2023-10-23 09:15:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|23
1698052800000|2023-10-23 09:20:00|6.4|6.3|6.42|6.32|6.43|6.33|6.39|6.29|21
1698053100000|2023-10-23 09:25:00|6.43|6.33|6.39|6.29|6.43|6.33|6.39|6.29|11
1698053400000|2023-10-23 09:30:00|6.4|6.3|6.37|6.27|6.4|6.3|6.36|6.26|32
1698053700000|2023-10-23 09:35:00|6.38|6.28|6.39|6.29|6.4|6.3|6.37|6.27|12
1698054000000|2023-10-23 09:40:00|6.4|6.3|6.38|6.28|6.4|6.3|6.37|6.27|13
1698054300000|2023-10-23 09:45:00|6.37|6.27|6.36|6.26|6.37|6.27|6.34|6.24|48
1698054600000|2023-10-23 09:50:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|10
1698054900000|2023-10-23 09:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|9
1698055200000|2023-10-23 10:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|7
1698055500000|2023-10-23 10:05:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|7
1698055800000|2023-10-23 10:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|5
1698056100000|2023-10-23 10:15:00|6.43|6.33|6.48|6.38|6.48|6.38|6.43|6.33|8
1698056400000|2023-10-23 10:20:00|6.47|6.37|6.45|6.35|6.49|6.39|6.45|6.35|33
1698056700000|2023-10-23 10:25:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|3
1698057000000|2023-10-23 10:30:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|13
1698057300000|2023-10-23 10:35:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|16
1698057600000|2023-10-23 10:40:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1698057900000|2023-10-23 10:45:00|6.46|6.36|6.47|6.37|6.48|6.38|6.45|6.35|8
1698058200000|2023-10-23 10:50:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|5
1698058500000|2023-10-23 10:55:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1698058800000|2023-10-23 11:00:00|6.48|6.38|6.5|6.4|6.51|6.41|6.47|6.37|19
1698059100000|2023-10-23 11:05:00|6.51|6.41|6.49|6.39|6.53|6.43|6.49|6.39|25
1698059400000|2023-10-23 11:10:00|6.48|6.38|6.45|6.35|6.48|6.38|6.45|6.35|30
1698059700000|2023-10-23 11:15:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|14
1698060000000|2023-10-23 11:20:00|6.48|6.38|6.49|6.39|6.51|6.41|6.47|6.37|30
1698060300000|2023-10-23 11:25:00|6.5|6.4|6.49|6.39|6.53|6.43|6.49|6.39|18
1698060600000|2023-10-23 11:30:00|6.5|6.4|6.51|6.41|6.51|6.41|6.49|6.39|4
1698060900000|2023-10-23 11:35:00|6.5|6.4|6.52|6.42|6.53|6.43|6.5|6.4|13
1698061200000|2023-10-23 11:40:00|6.53|6.43|6.55|6.45|6.55|6.45|6.52|6.42|15
1698061500000|2023-10-23 11:45:00|6.54|6.44|6.56|6.46|6.58|6.48|6.53|6.43|39
1698061800000|2023-10-23 11:50:00|6.57|6.47|6.56|6.46|6.59|6.49|6.56|6.46|88
1698062100000|2023-10-23 11:55:00|6.55|6.45|6.54|6.44|6.57|6.47|6.54|6.44|20
1698062400000|2023-10-23 12:00:00|6.53|6.43|6.54|6.44|6.55|6.45|6.53|6.43|26
1698062700000|2023-10-23 12:05:00|6.55|6.45|6.57|6.47|6.57|6.47|6.54|6.44|15
1698063000000|2023-10-23 12:10:00|6.56|6.46|6.56|6.46|6.58|6.48|6.56|6.46|31
1698063300000|2023-10-23 12:15:00|6.55|6.45|6.59|6.49|6.59|6.49|6.55|6.45|21
1698063600000|2023-10-23 12:20:00|6.58|6.48|6.58|6.48|6.6|6.5|6.57|6.47|39
1698063900000|2023-10-23 12:25:00|6.57|6.47|6.52|6.42|6.57|6.47|6.5|6.4|38
1698064200000|2023-10-23 12:30:00|6.53|6.43|6.53|6.43|6.53|6.43|6.5|6.4|15
1698064500000|2023-10-23 12:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|9
1698064800000|2023-10-23 12:40:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|4
1698065100000|2023-10-23 12:45:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|9
1698065400000|2023-10-23 12:50:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|14
1698065700000|2023-10-23 12:55:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|9
1698066000000|2023-10-23 13:00:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|3
1698066300000|2023-10-23 13:05:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|2
1698066600000|2023-10-23 13:10:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1698066900000|2023-10-23 13:15:00|6.45|6.35|6.45|6.35|6.47|6.37|6.45|6.35|7
1698067200000|2023-10-23 13:20:00|6.46|6.36|6.44|6.34|6.46|6.36|6.43|6.33|11
1698067500000|2023-10-23 13:25:00|6.43|6.33|6.43|6.33|6.45|6.35|6.43|6.33|5
1698067800000|2023-10-23 13:30:00|6.42|6.32|6.41|6.31|6.42|6.32|6.39|6.29|14
1698068100000|2023-10-23 13:35:00|6.42|6.32|6.42|6.32|6.42|6.32|6.39|6.29|41
1698068400000|2023-10-23 13:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|6
1698068700000|2023-10-23 13:45:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|17
1698069000000|2023-10-23 13:50:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|12
1698069300000|2023-10-23 13:55:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|4
1698069600000|2023-10-23 14:00:00|6.44|6.34|6.44|6.34|6.44|6.34|6.42|6.32|11
1698069900000|2023-10-23 14:05:00|6.45|6.35|6.46|6.36|6.47|6.37|6.44|6.34|14
1698070200000|2023-10-23 14:10:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|7
1698070500000|2023-10-23 14:15:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|12
1698070800000|2023-10-23 14:20:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|6
1698071100000|2023-10-23 14:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|3
1698071700000|2023-10-23 14:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1698072000000|2023-10-23 14:40:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|3
1698072300000|2023-10-23 14:45:00|6.51|6.41|6.47|6.37|6.51|6.41|6.47|6.37|15
1698072600000|2023-10-23 14:50:00|6.48|6.38|6.51|6.41|6.51|6.41|6.48|6.38|4
1698072900000|2023-10-23 14:55:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|2
1698073200000|2023-10-23 15:00:00|6.5|6.4|6.49|6.39|6.52|6.42|6.49|6.39|14
1698073500000|2023-10-23 15:05:00|6.5|6.4|6.49|6.39|6.5|6.4|6.47|6.37|26
1698073800000|2023-10-23 15:10:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|5
1698074100000|2023-10-23 15:15:00|6.49|6.39|6.49|6.39|6.49|6.39|6.47|6.37|23
1698074400000|2023-10-23 15:20:00|6.48|6.38|6.5|6.4|6.52|6.42|6.47|6.37|41
1698074700000|2023-10-23 15:25:00|6.51|6.41|6.5|6.4|6.51|6.41|6.49|6.39|38
1698075000000|2023-10-23 15:30:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|28
1698075300000|2023-10-23 15:35:00|6.49|6.39|6.47|6.37|6.5|6.4|6.47|6.37|35
1698075600000|2023-10-23 15:40:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|28
1698075900000|2023-10-23 15:45:00|6.46|6.36|6.49|6.39|6.49|6.39|6.46|6.36|6
1698076200000|2023-10-23 15:50:00|6.48|6.38|6.48|6.38|6.5|6.4|6.48|6.38|9
1698076500000|2023-10-23 15:55:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|3
1698076800000|2023-10-23 16:00:00|6.46|6.36|6.46|6.36|6.48|6.38|6.46|6.36|7
1698077100000|2023-10-23 16:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|11
1698077400000|2023-10-23 16:10:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|32
1698077700000|2023-10-23 16:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1698078000000|2023-10-23 16:20:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|17
1698078300000|2023-10-23 16:25:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|28
1698078600000|2023-10-23 16:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|20
1698078900000|2023-10-23 16:35:00|6.44|6.34|6.46|6.36|6.46|6.36|6.43|6.33|7
1698079200000|2023-10-23 16:40:00|6.47|6.37|6.44|6.34|6.47|6.37|6.44|6.34|36
1698079500000|2023-10-23 16:45:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|17
1698079800000|2023-10-23 16:50:00|6.44|6.34|6.46|6.36|6.47|6.37|6.44|6.34|13
1698080100000|2023-10-23 16:55:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|42
1698080400000|2023-10-23 17:00:00|6.45|6.35|6.45|6.35|6.46|6.36|6.43|6.33|33
1698080700000|2023-10-23 17:05:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|33
1698081000000|2023-10-23 17:10:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|9
1698081300000|2023-10-23 17:15:00|6.5|6.4|6.48|6.38|6.5|6.4|6.46|6.36|11
1698081600000|2023-10-23 17:20:00|6.49|6.39|6.47|6.37|6.49|6.39|6.46|6.36|11
1698081900000|2023-10-23 17:25:00|6.46|6.36|6.4|6.3|6.47|6.37|6.37|6.27|67
1698082200000|2023-10-23 17:30:00|6.41|6.31|6.41|6.31|6.42|6.32|6.39|6.29|21
1698082500000|2023-10-23 17:35:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|9
1698082800000|2023-10-23 17:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|5
1698083100000|2023-10-23 17:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|29
1698083400000|2023-10-23 17:50:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|5
1698083700000|2023-10-23 17:55:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|29
1698084000000|2023-10-23 18:00:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1698084300000|2023-10-23 18:05:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|5
1698084600000|2023-10-23 18:10:00|6.46|6.36|6.47|6.37|6.47|6.37|6.45|6.35|4
1698084900000|2023-10-23 18:15:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|6
1698085200000|2023-10-23 18:20:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1698085500000|2023-10-23 18:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1698085800000|2023-10-23 18:30:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|3
1698086100000|2023-10-23 18:35:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1698086400000|2023-10-23 18:40:00|6.44|6.34|6.42|6.32|6.44|6.34|6.41|6.31|25
1698086700000|2023-10-23 18:45:00|6.43|6.33|6.42|6.32|6.44|6.34|6.41|6.31|30
1698087000000|2023-10-23 18:50:00|6.43|6.33|6.45|6.35|6.45|6.35|6.42|6.32|23
1698087300000|2023-10-23 18:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|6
1698087600000|2023-10-23 19:00:00|6.46|6.36|6.47|6.37|6.48|6.38|6.45|6.35|12
1698087900000|2023-10-23 19:05:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1698088200000|2023-10-23 19:10:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|32
1698088500000|2023-10-23 19:15:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|28
1698088800000|2023-10-23 19:20:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|8
1698089100000|2023-10-23 19:25:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|5
1698089400000|2023-10-23 19:30:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1698089700000|2023-10-23 19:35:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|21
1698090000000|2023-10-23 19:40:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|7
1698090300000|2023-10-23 19:45:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|2
1698090600000|2023-10-23 19:50:00|6.47|6.37|6.49|6.39|6.49|6.39|6.47|6.37|7
1698090900000|2023-10-23 19:55:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|8
1698091200000|2023-10-23 20:00:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|19
1698091500000|2023-10-23 20:05:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|6
1698091800000|2023-10-23 20:10:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|7
1698092100000|2023-10-23 20:15:00|6.48|6.38|6.5|6.4|6.5|6.4|6.48|6.38|65
1698092400000|2023-10-23 20:20:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|4
1698092700000|2023-10-23 20:25:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|4
1698093000000|2023-10-23 20:30:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|2
1698093300000|2023-10-23 20:35:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|21
1698093600000|2023-10-23 20:40:00|6.52|6.42|6.5|6.4|6.52|6.42|6.5|6.4|21
1698093900000|2023-10-23 20:45:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|37
1698094200000|2023-10-23 20:50:00|6.48|6.38|6.49|6.39|6.49|6.39|6.47|6.37|14
1698094500000|2023-10-23 20:55:00|6.5|6.4|6.52|6.42|6.52|6.42|6.5|6.4|9
1698094800000|2023-10-23 21:00:00|6.51|6.41|6.54|6.44|6.55|6.45|6.51|6.41|82
1698095100000|2023-10-23 21:05:00|6.53|6.43|6.52|6.42|6.54|6.44|6.52|6.42|90
1698095400000|2023-10-23 21:10:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|24
1698095700000|2023-10-23 21:15:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|22
1698096000000|2023-10-23 21:20:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|10
1698096300000|2023-10-23 21:25:00|6.53|6.43|6.57|6.47|6.57|6.47|6.53|6.43|113
1698096600000|2023-10-23 21:30:00|6.58|6.48|6.55|6.45|6.58|6.48|6.55|6.45|68
1698096900000|2023-10-23 21:35:00|6.54|6.44|6.56|6.46|6.57|6.47|6.54|6.44|29
1698097200000|2023-10-23 21:40:00|6.57|6.47|6.59|6.49|6.59|6.49|6.56|6.46|11
1698097500000|2023-10-23 21:45:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1698097800000|2023-10-23 21:50:00|6.61|6.51|6.59|6.49|6.62|6.52|6.59|6.49|43
1698098100000|2023-10-23 21:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1698098400000|2023-10-23 22:00:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|9
1698098700000|2023-10-23 22:05:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|13
1698099000000|2023-10-23 22:10:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|11
1698099300000|2023-10-23 22:15:00|6.6|6.5|6.6|6.5|6.62|6.52|6.6|6.5|13
1698099600000|2023-10-23 22:20:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|4
1698099900000|2023-10-23 22:25:00|6.61|6.51|6.62|6.52|6.64|6.54|6.6|6.5|56
1698100200000|2023-10-23 22:30:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|30
1698100500000|2023-10-23 22:35:00|6.61|6.51|6.65|6.55|6.65|6.55|6.61|6.51|33
1698100800000|2023-10-23 22:40:00|6.64|6.54|6.74|6.64|6.77|6.67|6.64|6.54|187
1698101100000|2023-10-23 22:45:00|6.75|6.65|6.72|6.62|6.75|6.65|6.65|6.55|178
1698101400000|2023-10-23 22:50:00|6.71|6.61|6.77|6.67|6.77|6.67|6.7|6.6|95
1698101700000|2023-10-23 22:55:00|6.78|6.68|6.76|6.66|6.78|6.68|6.74|6.64|69
1698102000000|2023-10-23 23:00:00|6.75|6.65|6.73|6.63|6.8|6.7|6.73|6.63|113
1698102300000|2023-10-23 23:05:00|6.72|6.62|6.72|6.62|6.73|6.63|6.7|6.6|37
1698102600000|2023-10-23 23:10:00|6.71|6.61|6.66|6.56|6.72|6.62|6.66|6.56|88
1698102900000|2023-10-23 23:15:00|6.67|6.57|6.71|6.61|6.71|6.61|6.66|6.56|29
1698103200000|2023-10-23 23:20:00|6.7|6.6|6.72|6.62|6.73|6.63|6.7|6.6|21
1698103500000|2023-10-23 23:25:00|6.71|6.61|6.79|6.69|6.79|6.69|6.71|6.61|47
1698103800000|2023-10-23 23:30:00|6.78|6.68|6.78|6.68|6.85|6.75|6.76|6.66|87
1698104100000|2023-10-23 23:35:00|6.77|6.67|6.72|6.62|6.77|6.67|6.72|6.62|78
1698104400000|2023-10-23 23:40:00|6.71|6.61|6.73|6.63|6.74|6.64|6.71|6.61|39
1698104700000|2023-10-23 23:45:00|6.74|6.64|6.74|6.64|6.74|6.64|6.72|6.62|31
1698105000000|2023-10-23 23:50:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|44
1698105300000|2023-10-23 23:55:00|6.75|6.65|6.79|6.69|6.81|6.71|6.74|6.64|40
1698105600000|2023-10-24 00:00:00|6.8|6.7|6.84|6.74|6.88|6.78|6.79|6.69|129
1698105900000|2023-10-24 00:05:00|6.85|6.75|6.73|6.63|6.85|6.75|6.73|6.63|69
1698106200000|2023-10-24 00:10:00|6.74|6.64|6.73|6.63|6.75|6.65|6.72|6.62|46
1698106500000|2023-10-24 00:15:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|66
1698106800000|2023-10-24 00:20:00|6.72|6.62|6.78|6.68|6.78|6.68|6.72|6.62|63
1698107100000|2023-10-24 00:25:00|6.77|6.67|6.82|6.72|6.82|6.72|6.76|6.66|48
1698107400000|2023-10-24 00:30:00|6.81|6.71|6.84|6.74|6.84|6.74|6.8|6.7|76
1698107700000|2023-10-24 00:35:00|6.83|6.73|6.81|6.71|6.86|6.76|6.81|6.71|35
1698108000000|2023-10-24 00:40:00|6.82|6.72|6.84|6.74|6.84|6.74|6.8|6.7|29
1698108300000|2023-10-24 00:45:00|6.85|6.75|6.86|6.76|6.87|6.77|6.82|6.72|32
1698108600000|2023-10-24 00:50:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|87
1698108900000|2023-10-24 00:55:00|6.86|6.76|6.81|6.71|6.87|6.77|6.81|6.71|36
1698109200000|2023-10-24 01:00:00|6.82|6.72|6.8|6.7|6.82|6.72|6.78|6.68|45
1698109500000|2023-10-24 01:05:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|11
1698109800000|2023-10-24 01:10:00|6.82|6.72|6.79|6.69|6.82|6.72|6.79|6.69|8
1698110100000|2023-10-24 01:15:00|6.8|6.7|6.8|6.7|6.8|6.7|6.78|6.68|15
1698110400000|2023-10-24 01:20:00|6.79|6.69|6.77|6.67|6.8|6.7|6.77|6.67|13
1698110700000|2023-10-24 01:25:00|6.76|6.66|6.73|6.63|6.77|6.67|6.73|6.63|36
1698111000000|2023-10-24 01:30:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|11
1698111300000|2023-10-24 01:35:00|6.71|6.61|6.72|6.62|6.72|6.62|6.69|6.59|18
1698111600000|2023-10-24 01:40:00|6.71|6.61|6.74|6.64|6.76|6.66|6.71|6.61|15
1698111900000|2023-10-24 01:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|11
1698112200000|2023-10-24 01:50:00|6.74|6.64|6.74|6.64|6.76|6.66|6.74|6.64|9
1698112500000|2023-10-24 01:55:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|8
1698112800000|2023-10-24 02:00:00|6.77|6.67|6.8|6.7|6.8|6.7|6.76|6.66|16
1698113100000|2023-10-24 02:05:00|6.79|6.69|6.78|6.68|6.8|6.7|6.77|6.67|34
1698113400000|2023-10-24 02:10:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|9
1698113700000|2023-10-24 02:15:00|6.8|6.7|6.82|6.72|6.84|6.74|6.79|6.69|29
1698114000000|2023-10-24 02:20:00|6.83|6.73|6.87|6.77|6.87|6.77|6.82|6.72|49
1698114300000|2023-10-24 02:25:00|6.86|6.76|6.84|6.74|6.89|6.79|6.83|6.73|53
1698114600000|2023-10-24 02:30:00|6.85|6.75|6.87|6.77|6.88|6.78|6.83|6.73|53
1698114900000|2023-10-24 02:35:00|6.86|6.76|6.86|6.76|6.89|6.79|6.84|6.74|49
1698115200000|2023-10-24 02:40:00|6.87|6.77|6.94|6.84|6.94|6.84|6.86|6.76|62
1698115500000|2023-10-24 02:45:00|6.93|6.83|6.95|6.85|6.97|6.87|6.92|6.82|79
1698115800000|2023-10-24 02:50:00|6.94|6.84|6.95|6.85|6.99|6.89|6.92|6.82|72
1698116100000|2023-10-24 02:55:00|6.96|6.86|6.92|6.82|6.96|6.86|6.92|6.82|33
1698116400000|2023-10-24 03:00:00|6.91|6.81|6.93|6.83|6.94|6.84|6.9|6.8|47
1698116700000|2023-10-24 03:05:00|6.94|6.84|6.93|6.83|6.96|6.86|6.93|6.83|36
1698117000000|2023-10-24 03:10:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|24
1698117300000|2023-10-24 03:15:00|6.94|6.84|6.9|6.8|6.94|6.84|6.9|6.8|25
1698117600000|2023-10-24 03:20:00|6.89|6.79|6.89|6.79|6.91|6.81|6.89|6.79|23
1698117900000|2023-10-24 03:25:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|21
1698118200000|2023-10-24 03:30:00|6.91|6.81|6.91|6.81|6.96|6.86|6.9|6.8|45
1698118500000|2023-10-24 03:35:00|6.9|6.8|6.92|6.82|6.92|6.82|6.87|6.77|39
1698118800000|2023-10-24 03:40:00|6.93|6.83|6.9|6.8|6.93|6.83|6.9|6.8|18
1698119100000|2023-10-24 03:45:00|6.91|6.81|6.87|6.77|6.91|6.81|6.86|6.76|31
1698119400000|2023-10-24 03:50:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|26
1698119700000|2023-10-24 03:55:00|6.86|6.76|6.81|6.71|6.87|6.77|6.81|6.71|24
1698120000000|2023-10-24 04:00:00|6.82|6.72|6.85|6.75|6.85|6.75|6.82|6.72|18
1698120300000|2023-10-24 04:05:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|20
1698120900000|2023-10-24 04:15:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|23
1698121200000|2023-10-24 04:20:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|35
1698121500000|2023-10-24 04:25:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1698121800000|2023-10-24 04:30:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|3
1698122100000|2023-10-24 04:35:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1698122400000|2023-10-24 04:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|15
1698122700000|2023-10-24 04:45:00|6.85|6.75|6.83|6.73|6.86|6.76|6.83|6.73|15
1698123000000|2023-10-24 04:50:00|6.82|6.72|6.84|6.74|6.84|6.74|6.81|6.71|17
1698123300000|2023-10-24 04:55:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|7
1698123600000|2023-10-24 05:00:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|6
1698123900000|2023-10-24 05:05:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1698124200000|2023-10-24 05:10:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|5
1698124500000|2023-10-24 05:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|2
1698124800000|2023-10-24 05:20:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|16
1698125100000|2023-10-24 05:25:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|4
1698125400000|2023-10-24 05:30:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|21
1698125700000|2023-10-24 05:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|6
1698126000000|2023-10-24 05:40:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|4
1698126300000|2023-10-24 05:45:00|6.82|6.72|6.75|6.65|6.82|6.72|6.75|6.65|20
1698126600000|2023-10-24 05:50:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|30
1698126900000|2023-10-24 05:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.73|6.63|22
1698127200000|2023-10-24 06:00:00|6.76|6.66|6.76|6.66|6.76|6.66|6.74|6.64|25
1698127500000|2023-10-24 06:05:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|14
1698127800000|2023-10-24 06:10:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|6
1698128100000|2023-10-24 06:15:00|6.77|6.67|6.75|6.65|6.77|6.67|6.73|6.63|7
1698128400000|2023-10-24 06:20:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|10
1698128700000|2023-10-24 06:25:00|6.72|6.62|6.71|6.61|6.74|6.64|6.69|6.59|66
1698129000000|2023-10-24 06:30:00|6.72|6.62|6.72|6.62|6.73|6.63|6.7|6.6|39
1698129300000|2023-10-24 06:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|11
1698129600000|2023-10-24 06:40:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|10
1698129900000|2023-10-24 06:45:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|3
1698130200000|2023-10-24 06:50:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|7
1698130500000|2023-10-24 06:55:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1698130800000|2023-10-24 07:00:00|6.73|6.63|6.71|6.61|6.73|6.63|6.7|6.6|5
1698131100000|2023-10-24 07:05:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|3
1698131400000|2023-10-24 07:10:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|6
1698131700000|2023-10-24 07:15:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|3
1698132000000|2023-10-24 07:20:00|6.7|6.6|6.69|6.59|6.71|6.61|6.68|6.58|16
1698132300000|2023-10-24 07:25:00|6.68|6.58|6.65|6.55|6.69|6.59|6.65|6.55|20
1698132600000|2023-10-24 07:30:00|6.66|6.56|6.66|6.56|6.67|6.57|6.64|6.54|25
1698132900000|2023-10-24 07:35:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|6
1698133200000|2023-10-24 07:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|18
1698133500000|2023-10-24 07:45:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|14
1698133800000|2023-10-24 07:50:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|46
1698134100000|2023-10-24 07:55:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|14
1698134400000|2023-10-24 08:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|8
1698134700000|2023-10-24 08:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|14
1698135300000|2023-10-24 08:15:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|33
1698135600000|2023-10-24 08:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|3
1698135900000|2023-10-24 08:25:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|6
1698136200000|2023-10-24 08:30:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|12
1698136500000|2023-10-24 08:35:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|10
1698136800000|2023-10-24 08:40:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|5
1698137100000|2023-10-24 08:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.72|6.62|1
1698137400000|2023-10-24 08:50:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|4
1698137700000|2023-10-24 08:55:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1698138000000|2023-10-24 09:00:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|2
1698138300000|2023-10-24 09:05:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|7
1698138600000|2023-10-24 09:10:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|4
1698138900000|2023-10-24 09:15:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|3
1698139200000|2023-10-24 09:20:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|9
1698139500000|2023-10-24 09:25:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|5
1698139800000|2023-10-24 09:30:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|4
1698140100000|2023-10-24 09:35:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|39
1698140400000|2023-10-24 09:40:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|28
1698140700000|2023-10-24 09:45:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|51
1698141000000|2023-10-24 09:50:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|26
1698141300000|2023-10-24 09:55:00|6.78|6.68|6.77|6.67|6.79|6.69|6.76|6.66|30
1698141600000|2023-10-24 10:00:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|18
1698141900000|2023-10-24 10:05:00|6.8|6.7|6.82|6.72|6.83|6.73|6.8|6.7|11
1698142200000|2023-10-24 10:10:00|6.81|6.71|6.78|6.68|6.81|6.71|6.78|6.68|22
1698142500000|2023-10-24 10:15:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|6
1698142800000|2023-10-24 10:20:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|14
1698143100000|2023-10-24 10:25:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|8
1698143400000|2023-10-24 10:30:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|29
1698143700000|2023-10-24 10:35:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|6
1698144000000|2023-10-24 10:40:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|13
1698144300000|2023-10-24 10:45:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|3
1698144600000|2023-10-24 10:50:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|16
1698144900000|2023-10-24 10:55:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|5
1698145200000|2023-10-24 11:00:00|6.79|6.69|6.78|6.68|6.8|6.7|6.78|6.68|6
1698145500000|2023-10-24 11:05:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|6
1698145800000|2023-10-24 11:10:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|11
1698146100000|2023-10-24 11:15:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|14
1698146400000|2023-10-24 11:20:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|20
1698146700000|2023-10-24 11:25:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|27
1698147000000|2023-10-24 11:30:00|6.81|6.71|6.82|6.72|6.83|6.73|6.8|6.7|32
1698147300000|2023-10-24 11:35:00|6.81|6.71|6.8|6.7|6.82|6.72|6.79|6.69|70
1698147600000|2023-10-24 11:40:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|16
1698147900000|2023-10-24 11:45:00|6.79|6.69|6.81|6.71|6.81|6.71|6.79|6.69|9
1698148200000|2023-10-24 11:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|15
1698148500000|2023-10-24 11:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|40
1698148800000|2023-10-24 12:00:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|5
1698149100000|2023-10-24 12:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.84|6.74|16
1698149400000|2023-10-24 12:10:00|6.88|6.78|6.86|6.76|6.88|6.78|6.85|6.75|55
1698149700000|2023-10-24 12:15:00|6.87|6.77|6.85|6.75|6.88|6.78|6.85|6.75|51
1698150000000|2023-10-24 12:20:00|6.86|6.76|6.89|6.79|6.9|6.8|6.86|6.76|38
1698150300000|2023-10-24 12:25:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|72
1698150600000|2023-10-24 12:30:00|6.88|6.78|6.93|6.83|6.94|6.84|6.88|6.78|30
1698150900000|2023-10-24 12:35:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|54
1698151200000|2023-10-24 12:40:00|6.94|6.84|7.03|6.93|7.04|6.94|6.94|6.84|98
1698151500000|2023-10-24 12:45:00|7.04|6.94|7.02|6.92|7.06|6.96|7|6.9|85
1698151800000|2023-10-24 12:50:00|7.01|6.91|6.95|6.85|7.02|6.92|6.95|6.85|51
1698152100000|2023-10-24 12:55:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|43
1698152400000|2023-10-24 13:00:00|6.93|6.83|6.88|6.78|6.94|6.84|6.88|6.78|50
1698152700000|2023-10-24 13:05:00|6.89|6.79|6.88|6.78|6.89|6.79|6.86|6.76|22
1698153000000|2023-10-24 13:10:00|6.87|6.77|6.85|6.75|6.88|6.78|6.79|6.69|87
1698153300000|2023-10-24 13:15:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|38
1698153600000|2023-10-24 13:20:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|32
1698153900000|2023-10-24 13:25:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|12
1698154200000|2023-10-24 13:30:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|17
1698154500000|2023-10-24 13:35:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|28
1698154800000|2023-10-24 13:40:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|10
1698155100000|2023-10-24 13:45:00|6.85|6.75|6.84|6.74|6.86|6.76|6.82|6.72|48
1698155400000|2023-10-24 13:50:00|6.83|6.73|6.85|6.75|6.85|6.75|6.81|6.71|27
1698155700000|2023-10-24 13:55:00|6.84|6.74|6.87|6.77|6.87|6.77|6.84|6.74|10
1698156000000|2023-10-24 14:00:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|10
1698156300000|2023-10-24 14:05:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|12
1698156600000|2023-10-24 14:10:00|6.84|6.74|6.82|6.72|6.85|6.75|6.82|6.72|13
1698156900000|2023-10-24 14:15:00|6.83|6.73|6.8|6.7|6.84|6.74|6.79|6.69|12
1698157200000|2023-10-24 14:20:00|6.79|6.69|6.77|6.67|6.79|6.69|6.76|6.66|43
1698157500000|2023-10-24 14:25:00|6.76|6.66|6.79|6.69|6.79|6.69|6.76|6.66|20
1698157800000|2023-10-24 14:30:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|17
1698158100000|2023-10-24 14:35:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|14
1698158400000|2023-10-24 14:40:00|6.79|6.69|6.81|6.71|6.81|6.71|6.79|6.69|17
1698158700000|2023-10-24 14:45:00|6.8|6.7|6.82|6.72|6.83|6.73|6.8|6.7|17
1698159000000|2023-10-24 14:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|6
1698159300000|2023-10-24 14:55:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1698159600000|2023-10-24 15:00:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|17
1698159900000|2023-10-24 15:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|70
1698160200000|2023-10-24 15:10:00|6.85|6.75|6.84|6.74|6.87|6.77|6.83|6.73|28
1698160500000|2023-10-24 15:15:00|6.85|6.75|6.77|6.67|6.85|6.75|6.76|6.66|59
1698160800000|2023-10-24 15:20:00|6.78|6.68|6.73|6.63|6.78|6.68|6.73|6.63|96
1698161100000|2023-10-24 15:25:00|6.74|6.64|6.66|6.56|6.74|6.64|6.66|6.56|63
1698161400000|2023-10-24 15:30:00|6.65|6.55|6.64|6.54|6.66|6.56|6.49|6.39|165
1698161700000|2023-10-24 15:35:00|6.63|6.53|6.48|6.38|6.64|6.54|6.48|6.38|110
1698162000000|2023-10-24 15:40:00|6.49|6.39|6.57|6.47|6.59|6.49|6.48|6.38|111
1698162300000|2023-10-24 15:45:00|6.56|6.46|6.62|6.52|6.62|6.52|6.56|6.46|65
1698162600000|2023-10-24 15:50:00|6.63|6.53|6.6|6.5|6.63|6.53|6.59|6.49|34
1698162900000|2023-10-24 15:55:00|6.61|6.51|6.62|6.52|6.62|6.52|6.59|6.49|32
1698163200000|2023-10-24 16:00:00|6.63|6.53|6.59|6.49|6.63|6.53|6.59|6.49|31
1698163500000|2023-10-24 16:05:00|6.6|6.5|6.61|6.51|6.61|6.51|6.56|6.46|60
1698163800000|2023-10-24 16:10:00|6.62|6.52|6.64|6.54|6.65|6.55|6.62|6.52|43
1698164100000|2023-10-24 16:15:00|6.63|6.53|6.64|6.54|6.65|6.55|6.62|6.52|30
1698164400000|2023-10-24 16:20:00|6.65|6.55|6.66|6.56|6.7|6.6|6.64|6.54|76
1698164700000|2023-10-24 16:25:00|6.65|6.55|6.64|6.54|6.66|6.56|6.63|6.53|36
1698165000000|2023-10-24 16:30:00|6.63|6.53|6.7|6.6|6.7|6.6|6.63|6.53|40
1698165300000|2023-10-24 16:35:00|6.69|6.59|6.68|6.58|6.7|6.6|6.67|6.57|92
1698165600000|2023-10-24 16:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|36
1698165900000|2023-10-24 16:45:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|50
1698166200000|2023-10-24 16:50:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|7
1698166500000|2023-10-24 16:55:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|10
1698166800000|2023-10-24 17:00:00|6.64|6.54|6.67|6.57|6.67|6.57|6.64|6.54|10
1698167100000|2023-10-24 17:05:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|7
1698167400000|2023-10-24 17:10:00|6.67|6.57|6.65|6.55|6.68|6.58|6.65|6.55|11
1698167700000|2023-10-24 17:15:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|4
1698168000000|2023-10-24 17:20:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|7
1698168300000|2023-10-24 17:25:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|10
1698168600000|2023-10-24 17:30:00|6.67|6.57|6.65|6.55|6.67|6.57|6.64|6.54|11
1698168900000|2023-10-24 17:35:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|26
1698169200000|2023-10-24 17:40:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|6
1698169500000|2023-10-24 17:45:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|6
1698169800000|2023-10-24 17:50:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1698170100000|2023-10-24 17:55:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|4
1698170400000|2023-10-24 18:00:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|5
1698170700000|2023-10-24 18:05:00|6.62|6.52|6.61|6.51|6.63|6.53|6.6|6.5|14
1698171000000|2023-10-24 18:10:00|6.6|6.5|6.6|6.5|6.62|6.52|6.6|6.5|11
1698171300000|2023-10-24 18:15:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|11
1698171600000|2023-10-24 18:20:00|6.58|6.48|6.58|6.48|6.58|6.48|6.56|6.46|23
1698171900000|2023-10-24 18:25:00|6.57|6.47|6.58|6.48|6.59|6.49|6.56|6.46|10
1698172200000|2023-10-24 18:30:00|6.59|6.49|6.62|6.52|6.62|6.52|6.58|6.48|14
1698172500000|2023-10-24 18:35:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|4
1698172800000|2023-10-24 18:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|4
1698173100000|2023-10-24 18:45:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|5
1698173400000|2023-10-24 18:50:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1698173700000|2023-10-24 18:55:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1698174000000|2023-10-24 19:00:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1698174300000|2023-10-24 19:05:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|4
1698174600000|2023-10-24 19:10:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|4
1698174900000|2023-10-24 19:15:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|7
1698175200000|2023-10-24 19:20:00|6.68|6.58|6.71|6.61|6.72|6.62|6.68|6.58|18
1698175500000|2023-10-24 19:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|17
1698175800000|2023-10-24 19:30:00|6.71|6.61|6.71|6.61|6.73|6.63|6.7|6.6|9
1698176100000|2023-10-24 19:35:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|2
1698176400000|2023-10-24 19:40:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|2
1698176700000|2023-10-24 19:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|9
1698177000000|2023-10-24 19:50:00|6.73|6.63|6.72|6.62|6.74|6.64|6.71|6.61|20
1698177300000|2023-10-24 19:55:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|29
1698177600000|2023-10-24 20:00:00|6.7|6.6|6.7|6.6|6.73|6.63|6.69|6.59|35
1698177900000|2023-10-24 20:05:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|25
1698178200000|2023-10-24 20:10:00|6.72|6.62|6.72|6.62|6.74|6.64|6.72|6.62|39
1698178500000|2023-10-24 20:15:00|6.73|6.63|6.71|6.61|6.73|6.63|6.7|6.6|15
1698178800000|2023-10-24 20:20:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|16
1698179100000|2023-10-24 20:25:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|42
1698179400000|2023-10-24 20:30:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|5
1698179700000|2023-10-24 20:35:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|8
1698180000000|2023-10-24 20:40:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|10
1698180300000|2023-10-24 20:45:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|6
1698180600000|2023-10-24 20:50:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|5
1698180900000|2023-10-24 20:55:00|6.66|6.56|6.66|6.56|6.66|6.56|6.64|6.54|19
1698181200000|2023-10-24 21:00:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|44
1698181500000|2023-10-24 21:05:00|6.65|6.55|6.62|6.52|6.65|6.55|6.61|6.51|28
1698181800000|2023-10-24 21:10:00|6.61|6.51|6.64|6.54|6.64|6.54|6.61|6.51|20
1698182100000|2023-10-24 21:15:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|27
1698182400000|2023-10-24 21:20:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|7
1698183000000|2023-10-24 21:30:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1698183300000|2023-10-24 21:35:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|7
1698183600000|2023-10-24 21:40:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1698183900000|2023-10-24 21:45:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|20
1698184200000|2023-10-24 21:50:00|6.64|6.54|6.67|6.57|6.68|6.58|6.63|6.53|42
1698184500000|2023-10-24 21:55:00|6.68|6.58|6.7|6.6|6.71|6.61|6.67|6.57|23
1698184800000|2023-10-24 22:00:00|6.69|6.59|6.69|6.59|6.7|6.6|6.67|6.57|53
1698185100000|2023-10-24 22:05:00|6.7|6.6|6.71|6.61|6.72|6.62|6.69|6.59|9
1698185400000|2023-10-24 22:10:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|7
1698185700000|2023-10-24 22:15:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|4
1698186000000|2023-10-24 22:20:00|6.71|6.61|6.74|6.64|6.74|6.64|6.71|6.61|8
1698186300000|2023-10-24 22:25:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|8
1698186600000|2023-10-24 22:30:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|4
1698186900000|2023-10-24 22:35:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|7
1698187200000|2023-10-24 22:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|3
1698187500000|2023-10-24 22:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|19
1698187800000|2023-10-24 22:50:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|6
1698188100000|2023-10-24 22:55:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|9
1698188400000|2023-10-24 23:00:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|19
1698188700000|2023-10-24 23:05:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|9
1698189000000|2023-10-24 23:10:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|7
1698189300000|2023-10-24 23:15:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|12
1698189600000|2023-10-24 23:20:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|13
1698189900000|2023-10-24 23:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|7
1698190200000|2023-10-24 23:30:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|23
1698190500000|2023-10-24 23:35:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|9
1698190800000|2023-10-24 23:40:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|12
1698191100000|2023-10-24 23:45:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|7
1698191700000|2023-10-24 23:55:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1698192000000|2023-10-25 00:00:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|14
1698192600000|2023-10-25 00:10:00|6.68|6.58|6.68|6.58|6.68|6.58|6.68|6.58|1
1698192900000|2023-10-25 00:15:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|7
1698193200000|2023-10-25 00:20:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|10
1698193500000|2023-10-25 00:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|2
1698193800000|2023-10-25 00:30:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|12
1698194100000|2023-10-25 00:35:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|15
1698194400000|2023-10-25 00:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|8
1698194700000|2023-10-25 00:45:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|5
1698195000000|2023-10-25 00:50:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|6
1698195300000|2023-10-25 00:55:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|10
1698195600000|2023-10-25 01:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|3
1698195900000|2023-10-25 01:05:00|6.73|6.63|6.75|6.65|6.76|6.66|6.72|6.62|15
1698196200000|2023-10-25 01:10:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|8
1698196500000|2023-10-25 01:15:00|6.76|6.66|6.74|6.64|6.76|6.66|6.73|6.63|9
1698196800000|2023-10-25 01:20:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|9
1698197100000|2023-10-25 01:25:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|20
1698197400000|2023-10-25 01:30:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|10
1698197700000|2023-10-25 01:35:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|6
1698198000000|2023-10-25 01:40:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|9
1698198300000|2023-10-25 01:45:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|8
1698198600000|2023-10-25 01:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|23
1698198900000|2023-10-25 01:55:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|18
1698199200000|2023-10-25 02:00:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|12
1698199500000|2023-10-25 02:05:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|66
1698200400000|2023-10-25 02:20:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|26
1698200700000|2023-10-25 02:25:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|5
1698201000000|2023-10-25 02:30:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|5
1698201300000|2023-10-25 02:35:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|10
1698201600000|2023-10-25 02:40:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|3
1698201900000|2023-10-25 02:45:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|4
1698202200000|2023-10-25 02:50:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|4
1698202500000|2023-10-25 02:55:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|5
1698202800000|2023-10-25 03:00:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|6
1698203100000|2023-10-25 03:05:00|6.64|6.54|6.66|6.56|6.66|6.56|6.63|6.53|13
1698203400000|2023-10-25 03:10:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1698203700000|2023-10-25 03:15:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|3
1698204000000|2023-10-25 03:20:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|5
1698204300000|2023-10-25 03:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|20
1698204600000|2023-10-25 03:30:00|6.63|6.53|6.66|6.56|6.66|6.56|6.63|6.53|6
1698204900000|2023-10-25 03:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|5
1698205200000|2023-10-25 03:40:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|2
1698205500000|2023-10-25 03:45:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|6
1698205800000|2023-10-25 03:50:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|7
1698206100000|2023-10-25 03:55:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1698206400000|2023-10-25 04:00:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|10
1698206700000|2023-10-25 04:05:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1698207000000|2023-10-25 04:10:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1698207300000|2023-10-25 04:15:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|7
1698207600000|2023-10-25 04:20:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|8
1698207900000|2023-10-25 04:25:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|3
1698208200000|2023-10-25 04:30:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1698208500000|2023-10-25 04:35:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|2
1698208800000|2023-10-25 04:40:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1698209100000|2023-10-25 04:45:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1698209400000|2023-10-25 04:50:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|3
1698210000000|2023-10-25 05:00:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|7
1698210300000|2023-10-25 05:05:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|8
1698210600000|2023-10-25 05:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|5
1698210900000|2023-10-25 05:15:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|10
1698211200000|2023-10-25 05:20:00|6.64|6.54|6.64|6.54|6.66|6.56|6.64|6.54|13
1698211500000|2023-10-25 05:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|10
1698211800000|2023-10-25 05:30:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|6
1698212400000|2023-10-25 05:40:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|4
1698212700000|2023-10-25 05:45:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|16
1698213300000|2023-10-25 05:55:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|4
1698213600000|2023-10-25 06:00:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|5
1698213900000|2023-10-25 06:05:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|7
1698214200000|2023-10-25 06:10:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1698214500000|2023-10-25 06:15:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|4
1698214800000|2023-10-25 06:20:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|4
1698215100000|2023-10-25 06:25:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1698215400000|2023-10-25 06:30:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|6
1698215700000|2023-10-25 06:35:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|32
1698216000000|2023-10-25 06:40:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|4
1698216300000|2023-10-25 06:45:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|12
1698216600000|2023-10-25 06:50:00|6.69|6.59|6.67|6.57|6.69|6.59|6.66|6.56|5
1698216900000|2023-10-25 06:55:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|4
1698217200000|2023-10-25 07:00:00|6.66|6.56|6.66|6.56|6.68|6.58|6.66|6.56|17
1698217500000|2023-10-25 07:05:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|16
1698217800000|2023-10-25 07:10:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|13
1698218100000|2023-10-25 07:15:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|8
1698218400000|2023-10-25 07:20:00|6.64|6.54|6.63|6.53|6.65|6.55|6.61|6.51|28
1698218700000|2023-10-25 07:25:00|6.62|6.52|6.59|6.49|6.62|6.52|6.59|6.49|14
1698219000000|2023-10-25 07:30:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|23
1698219300000|2023-10-25 07:35:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|11
1698219600000|2023-10-25 07:40:00|6.6|6.5|6.58|6.48|6.6|6.5|6.57|6.47|17
1698219900000|2023-10-25 07:45:00|6.57|6.47|6.55|6.45|6.57|6.47|6.52|6.42|41
1698220200000|2023-10-25 07:50:00|6.54|6.44|6.57|6.47|6.57|6.47|6.54|6.44|20
1698220500000|2023-10-25 07:55:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|22
1698220800000|2023-10-25 08:00:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|8
1698221100000|2023-10-25 08:05:00|6.58|6.48|6.56|6.46|6.58|6.48|6.55|6.45|31
1698221400000|2023-10-25 08:10:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|14
1698221700000|2023-10-25 08:15:00|6.55|6.45|6.57|6.47|6.57|6.47|6.54|6.44|9
1698222000000|2023-10-25 08:20:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|11
1698222300000|2023-10-25 08:25:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|41
1698222600000|2023-10-25 08:30:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|22
1698222900000|2023-10-25 08:35:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|3
1698223200000|2023-10-25 08:40:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|13
1698223500000|2023-10-25 08:45:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|26
1698223800000|2023-10-25 08:50:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|3
1698224100000|2023-10-25 08:55:00|6.59|6.49|6.59|6.49|6.59|6.49|6.57|6.47|15
1698224400000|2023-10-25 09:00:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1698224700000|2023-10-25 09:05:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1698225000000|2023-10-25 09:10:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|7
1698225300000|2023-10-25 09:15:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|2
1698225600000|2023-10-25 09:20:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|4
1698225900000|2023-10-25 09:25:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|16
1698226200000|2023-10-25 09:30:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|8
1698226500000|2023-10-25 09:35:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|10
1698226800000|2023-10-25 09:40:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|4
1698227100000|2023-10-25 09:45:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|2
1698227700000|2023-10-25 09:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1698228000000|2023-10-25 10:00:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|12
1698228600000|2023-10-25 10:10:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|6
1698228900000|2023-10-25 10:15:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|11
1698229200000|2023-10-25 10:20:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|8
1698229500000|2023-10-25 10:25:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1698229800000|2023-10-25 10:30:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|6
1698230400000|2023-10-25 10:40:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|2
1698230700000|2023-10-25 10:45:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|3
1698231000000|2023-10-25 10:50:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|5
1698231300000|2023-10-25 10:55:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|3
1698231600000|2023-10-25 11:00:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|4
1698231900000|2023-10-25 11:05:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|5
1698232200000|2023-10-25 11:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|10
1698232500000|2023-10-25 11:15:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|8
1698232800000|2023-10-25 11:20:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|16
1698233100000|2023-10-25 11:25:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1698233400000|2023-10-25 11:30:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|2
1698233700000|2023-10-25 11:35:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|3
1698234000000|2023-10-25 11:40:00|6.63|6.53|6.61|6.51|6.63|6.53|6.6|6.5|37
1698234300000|2023-10-25 11:45:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|8
1698234600000|2023-10-25 11:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1698234900000|2023-10-25 11:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1698235200000|2023-10-25 12:00:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|7
1698235500000|2023-10-25 12:05:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1698235800000|2023-10-25 12:10:00|6.61|6.51|6.63|6.53|6.63|6.53|6.61|6.51|5
1698236100000|2023-10-25 12:15:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|10
1698236400000|2023-10-25 12:20:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|8
1698236700000|2023-10-25 12:25:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|5
1698237000000|2023-10-25 12:30:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1698237300000|2023-10-25 12:35:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|49
1698237600000|2023-10-25 12:40:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|15
1698237900000|2023-10-25 12:45:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|12
1698238200000|2023-10-25 12:50:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|13
1698238500000|2023-10-25 12:55:00|6.64|6.54|6.66|6.56|6.67|6.57|6.64|6.54|7
1698238800000|2023-10-25 13:00:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|21
1698239100000|2023-10-25 13:05:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|11
1698239400000|2023-10-25 13:10:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|19
1698239700000|2023-10-25 13:15:00|6.66|6.56|6.69|6.59|6.69|6.59|6.66|6.56|8
1698240000000|2023-10-25 13:20:00|6.7|6.6|6.71|6.61|6.72|6.62|6.69|6.59|40
1698240300000|2023-10-25 13:25:00|6.7|6.6|6.68|6.58|6.71|6.61|6.68|6.58|23
1698240600000|2023-10-25 13:30:00|6.69|6.59|6.66|6.56|6.69|6.59|6.66|6.56|14
1698240900000|2023-10-25 13:35:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|9
1698241200000|2023-10-25 13:40:00|6.66|6.56|6.64|6.54|6.66|6.56|6.63|6.53|9
1698241500000|2023-10-25 13:45:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|8
1698241800000|2023-10-25 13:50:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|3
1698242100000|2023-10-25 13:55:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|3
1698242400000|2023-10-25 14:00:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|14
1698242700000|2023-10-25 14:05:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|9
1698243000000|2023-10-25 14:10:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|7
1698243300000|2023-10-25 14:15:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|13
1698243600000|2023-10-25 14:20:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|11
1698243900000|2023-10-25 14:25:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|6
1698244200000|2023-10-25 14:30:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|11
1698244500000|2023-10-25 14:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.69|6.59|18
1698244800000|2023-10-25 14:40:00|6.72|6.62|6.72|6.62|6.72|6.62|6.7|6.6|25
1698245100000|2023-10-25 14:45:00|6.71|6.61|6.74|6.64|6.74|6.64|6.71|6.61|24
1698245400000|2023-10-25 14:50:00|6.73|6.63|6.73|6.63|6.74|6.64|6.71|6.61|19
1698245700000|2023-10-25 14:55:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|8
1698246000000|2023-10-25 15:00:00|6.74|6.64|6.77|6.67|6.79|6.69|6.74|6.64|46
1698246300000|2023-10-25 15:05:00|6.76|6.66|6.91|6.81|6.95|6.85|6.76|6.66|165
1698246600000|2023-10-25 15:10:00|6.92|6.82|6.88|6.78|6.96|6.86|6.85|6.75|171
1698246900000|2023-10-25 15:15:00|6.87|6.77|6.82|6.72|6.88|6.78|6.78|6.68|76
1698247200000|2023-10-25 15:20:00|6.83|6.73|6.83|6.73|6.84|6.74|6.8|6.7|29
1698247500000|2023-10-25 15:25:00|6.82|6.72|6.84|6.74|6.85|6.75|6.82|6.72|29
1698247800000|2023-10-25 15:30:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|75
1698248100000|2023-10-25 15:35:00|6.86|6.76|6.8|6.7|6.86|6.76|6.79|6.69|61
1698248400000|2023-10-25 15:40:00|6.81|6.71|6.81|6.71|6.81|6.71|6.79|6.69|31
1698248700000|2023-10-25 15:45:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|17
1698249000000|2023-10-25 15:50:00|6.81|6.71|6.82|6.72|6.84|6.74|6.81|6.71|30
1698249300000|2023-10-25 15:55:00|6.81|6.71|6.83|6.73|6.86|6.76|6.81|6.71|31
1698249600000|2023-10-25 16:00:00|6.82|6.72|6.86|6.76|6.88|6.78|6.81|6.71|51
1698249900000|2023-10-25 16:05:00|6.85|6.75|6.84|6.74|6.87|6.77|6.83|6.73|42
1698250200000|2023-10-25 16:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|23
1698250500000|2023-10-25 16:15:00|6.86|6.76|6.82|6.72|6.88|6.78|6.82|6.72|31
1698250800000|2023-10-25 16:20:00|6.83|6.73|6.81|6.71|6.85|6.75|6.79|6.69|35
1698251100000|2023-10-25 16:25:00|6.8|6.7|6.76|6.66|6.81|6.71|6.76|6.66|47
1698251400000|2023-10-25 16:30:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|25
1698251700000|2023-10-25 16:35:00|6.78|6.68|6.71|6.61|6.78|6.68|6.71|6.61|44
1698252000000|2023-10-25 16:40:00|6.72|6.62|6.73|6.63|6.74|6.64|6.7|6.6|74
1698252300000|2023-10-25 16:45:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|28
1698252600000|2023-10-25 16:50:00|6.73|6.63|6.72|6.62|6.73|6.63|6.7|6.6|34
1698252900000|2023-10-25 16:55:00|6.71|6.61|6.68|6.58|6.71|6.61|6.68|6.58|18
1698253200000|2023-10-25 17:00:00|6.69|6.59|6.7|6.6|6.7|6.6|6.66|6.56|56
1698253500000|2023-10-25 17:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|20
1698253800000|2023-10-25 17:10:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|17
1698254100000|2023-10-25 17:15:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|11
1698254400000|2023-10-25 17:20:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|5
1698254700000|2023-10-25 17:25:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|3
1698255000000|2023-10-25 17:30:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|14
1698255300000|2023-10-25 17:35:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|9
1698255600000|2023-10-25 17:40:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|17
1698255900000|2023-10-25 17:45:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|4
1698256200000|2023-10-25 17:50:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|2
1698256500000|2023-10-25 17:55:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1698256800000|2023-10-25 18:00:00|6.74|6.64|6.88|6.78|6.88|6.78|6.74|6.64|119
1698257100000|2023-10-25 18:05:00|6.87|6.77|6.83|6.73|6.9|6.8|6.81|6.71|93
1698257400000|2023-10-25 18:10:00|6.84|6.74|6.83|6.73|6.86|6.76|6.81|6.71|46
1698257700000|2023-10-25 18:15:00|6.82|6.72|6.84|6.74|6.94|6.84|6.82|6.72|115
1698258000000|2023-10-25 18:20:00|6.85|6.75|6.85|6.75|6.92|6.82|6.84|6.74|100
1698258300000|2023-10-25 18:25:00|6.84|6.74|6.85|6.75|6.87|6.77|6.84|6.74|36
1698258600000|2023-10-25 18:30:00|6.86|6.76|6.83|6.73|6.87|6.77|6.81|6.71|44
1698258900000|2023-10-25 18:35:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|19
1698259200000|2023-10-25 18:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|20
1698259500000|2023-10-25 18:45:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|3
1698259800000|2023-10-25 18:50:00|6.86|6.76|6.87|6.77|6.89|6.79|6.85|6.75|24
1698260100000|2023-10-25 18:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|66
1698260400000|2023-10-25 19:00:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|19
1698260700000|2023-10-25 19:05:00|6.85|6.75|6.83|6.73|6.86|6.76|6.83|6.73|9
1698261000000|2023-10-25 19:10:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|24
1698261300000|2023-10-25 19:15:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|23
1698261600000|2023-10-25 19:20:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|34
1698261900000|2023-10-25 19:25:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|6
1698262200000|2023-10-25 19:30:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|4
1698262500000|2023-10-25 19:35:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|15
1698262800000|2023-10-25 19:40:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|18
1698263100000|2023-10-25 19:45:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|12
1698263400000|2023-10-25 19:50:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|5
1698263700000|2023-10-25 19:55:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|14
1698264000000|2023-10-25 20:00:00|6.85|6.75|6.88|6.78|6.88|6.78|6.85|6.75|16
1698264300000|2023-10-25 20:05:00|6.87|6.77|6.89|6.79|6.9|6.8|6.86|6.76|29
1698264600000|2023-10-25 20:10:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|5
1698264900000|2023-10-25 20:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.88|6.78|29
1698265200000|2023-10-25 20:20:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|40
1698265500000|2023-10-25 20:25:00|6.92|6.82|6.9|6.8|6.92|6.82|6.89|6.79|29
1698265800000|2023-10-25 20:30:00|6.91|6.81|6.92|6.82|6.96|6.86|6.9|6.8|40
1698266100000|2023-10-25 20:35:00|6.93|6.83|6.96|6.86|6.96|6.86|6.9|6.8|64
1698266400000|2023-10-25 20:40:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|22
1698266700000|2023-10-25 20:45:00|6.93|6.83|6.91|6.81|6.94|6.84|6.91|6.81|35
1698267000000|2023-10-25 20:50:00|6.9|6.8|6.88|6.78|6.91|6.81|6.87|6.77|35
1698267300000|2023-10-25 20:55:00|6.89|6.79|6.87|6.77|6.89|6.79|6.86|6.76|13
1698267600000|2023-10-25 21:00:00|6.86|6.76|6.89|6.79|6.9|6.8|6.85|6.75|20
1698267900000|2023-10-25 21:05:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|42
1698268200000|2023-10-25 21:10:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|84
1698268500000|2023-10-25 21:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|9
1698268800000|2023-10-25 21:20:00|6.91|6.81|6.95|6.85|6.95|6.85|6.9|6.8|19
1698269100000|2023-10-25 21:25:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|18
1698269400000|2023-10-25 21:30:00|6.94|6.84|6.91|6.81|6.95|6.85|6.91|6.81|22
1698269700000|2023-10-25 21:35:00|6.9|6.8|6.87|6.77|6.91|6.81|6.87|6.77|44
1698270000000|2023-10-25 21:40:00|6.86|6.76|6.89|6.79|6.89|6.79|6.86|6.76|76
1698270300000|2023-10-25 21:45:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|29
1698270600000|2023-10-25 21:50:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|8
1698270900000|2023-10-25 21:55:00|6.89|6.79|6.92|6.82|6.92|6.82|6.89|6.79|12
1698271200000|2023-10-25 22:00:00|6.91|6.81|6.91|6.81|6.93|6.83|6.91|6.81|17
1698271500000|2023-10-25 22:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|13
1698271800000|2023-10-25 22:10:00|6.91|6.81|6.93|6.83|6.93|6.83|6.9|6.8|15
1698272100000|2023-10-25 22:15:00|6.94|6.84|6.97|6.87|7|6.9|6.94|6.84|76
1698272400000|2023-10-25 22:20:00|6.96|6.86|6.93|6.83|6.97|6.87|6.93|6.83|38
1698272700000|2023-10-25 22:25:00|6.94|6.84|6.91|6.81|6.94|6.84|6.91|6.81|60
1698273000000|2023-10-25 22:30:00|6.92|6.82|6.92|6.82|6.93|6.83|6.9|6.8|47
1698273300000|2023-10-25 22:35:00|6.93|6.83|6.95|6.85|6.95|6.85|6.92|6.82|27
1698273600000|2023-10-25 22:40:00|6.94|6.84|7|6.9|7.02|6.92|6.94|6.84|73
1698273900000|2023-10-25 22:45:00|7.01|6.91|6.98|6.88|7.03|6.93|6.97|6.87|52
1698274200000|2023-10-25 22:50:00|6.97|6.87|6.97|6.87|6.98|6.88|6.95|6.85|49
1698274500000|2023-10-25 22:55:00|6.98|6.88|6.94|6.84|6.98|6.88|6.94|6.84|35
1698274800000|2023-10-25 23:00:00|6.93|6.83|6.92|6.82|6.96|6.86|6.9|6.8|66
1698275100000|2023-10-25 23:05:00|6.93|6.83|6.9|6.8|6.93|6.83|6.89|6.79|46
1698275400000|2023-10-25 23:10:00|6.91|6.81|6.89|6.79|6.92|6.82|6.89|6.79|37
1698275700000|2023-10-25 23:15:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|23
1698276000000|2023-10-25 23:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|29
1698276300000|2023-10-25 23:25:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|5
1698276600000|2023-10-25 23:30:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|8
1698276900000|2023-10-25 23:35:00|6.91|6.81|6.88|6.78|6.92|6.82|6.88|6.78|10
1698277200000|2023-10-25 23:40:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|10
1698277500000|2023-10-25 23:45:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|8
1698277800000|2023-10-25 23:50:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|5
1698278100000|2023-10-25 23:55:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1698278400000|2023-10-26 00:00:00|6.89|6.79|6.86|6.76|6.89|6.79|6.86|6.76|16
1698278700000|2023-10-26 00:05:00|6.87|6.77|6.86|6.76|6.88|6.78|6.85|6.75|28
1698279000000|2023-10-26 00:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|4
1698279300000|2023-10-26 00:15:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|18
1698279600000|2023-10-26 00:20:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|10
1698279900000|2023-10-26 00:25:00|6.91|6.81|6.93|6.83|6.94|6.84|6.91|6.81|17
1698280200000|2023-10-26 00:30:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|16
1698280500000|2023-10-26 00:35:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|4
1698280800000|2023-10-26 00:40:00|6.92|6.82|6.89|6.79|6.92|6.82|6.88|6.78|12
1698281100000|2023-10-26 00:45:00|6.88|6.78|6.85|6.75|6.89|6.79|6.83|6.73|38
1698281400000|2023-10-26 00:50:00|6.84|6.74|6.9|6.8|6.9|6.8|6.84|6.74|33
1698281700000|2023-10-26 00:55:00|6.89|6.79|6.91|6.81|6.92|6.82|6.89|6.79|17
1698282000000|2023-10-26 01:00:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|13
1698282300000|2023-10-26 01:05:00|6.89|6.79|6.93|6.83|6.94|6.84|6.89|6.79|33
1698282600000|2023-10-26 01:10:00|6.92|6.82|6.97|6.87|7.01|6.91|6.92|6.82|80
1698282900000|2023-10-26 01:15:00|6.98|6.88|6.95|6.85|6.99|6.89|6.95|6.85|74
1698283200000|2023-10-26 01:20:00|6.96|6.86|6.99|6.89|7.01|6.91|6.95|6.85|44
1698283500000|2023-10-26 01:25:00|7|6.9|6.99|6.89|7|6.9|6.97|6.87|22
1698283800000|2023-10-26 01:30:00|7|6.9|6.99|6.89|7.02|6.92|6.98|6.88|46
1698284100000|2023-10-26 01:35:00|7|6.9|7.12|7.02|7.12|7.02|6.99|6.89|110
1698284400000|2023-10-26 01:40:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|18
1698284700000|2023-10-26 01:45:00|7.05|6.95|7.05|6.95|7.08|6.98|7.04|6.94|21
1698285000000|2023-10-26 01:50:00|7.04|6.94|7.08|6.98|7.08|6.98|7.03|6.93|35
1698285300000|2023-10-26 01:55:00|7.07|6.97|7.12|7.02|7.14|7.04|7.07|6.97|52
1698285600000|2023-10-26 02:00:00|7.11|7.01|7.14|7.04|7.15|7.05|7.09|6.99|56
1698285900000|2023-10-26 02:05:00|7.15|7.05|7.22|7.12|7.22|7.12|7.13|7.03|100
1698286200000|2023-10-26 02:10:00|7.21|7.11|7.14|7.04|7.22|7.12|7.14|7.04|58
1698286500000|2023-10-26 02:15:00|7.13|7.03|7.11|7.01|7.14|7.04|7.1|7|73
1698286800000|2023-10-26 02:20:00|7.1|7|7.09|6.99|7.12|7.02|7.07|6.97|58
1698287100000|2023-10-26 02:25:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|54
1698287400000|2023-10-26 02:30:00|7.08|6.98|7.14|7.04|7.14|7.04|7.07|6.97|65
1698287700000|2023-10-26 02:35:00|7.13|7.03|7.18|7.08|7.18|7.08|7.12|7.02|36
1698288000000|2023-10-26 02:40:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|61
1698288300000|2023-10-26 02:45:00|7.16|7.06|7.17|7.07|7.2|7.1|7.16|7.06|12
1698288600000|2023-10-26 02:50:00|7.16|7.06|7.24|7.14|7.24|7.14|7.16|7.06|77
1698288900000|2023-10-26 02:55:00|7.23|7.13|7.28|7.18|7.28|7.18|7.23|7.13|52
1698289200000|2023-10-26 03:00:00|7.27|7.17|7.33|7.23|7.34|7.24|7.26|7.16|137
1698289500000|2023-10-26 03:05:00|7.32|7.22|7.27|7.17|7.33|7.23|7.26|7.16|86
1698289800000|2023-10-26 03:10:00|7.26|7.16|7.32|7.22|7.34|7.24|7.26|7.16|79
1698290100000|2023-10-26 03:15:00|7.33|7.23|7.28|7.18|7.33|7.23|7.27|7.17|24
1698290400000|2023-10-26 03:20:00|7.29|7.19|7.29|7.19|7.32|7.22|7.29|7.19|21
1698290700000|2023-10-26 03:25:00|7.28|7.18|7.23|7.13|7.28|7.18|7.23|7.13|66
1698291000000|2023-10-26 03:30:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|19
1698291300000|2023-10-26 03:35:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|29
1698291600000|2023-10-26 03:40:00|7.22|7.12|7.21|7.11|7.23|7.13|7.21|7.11|92
1698291900000|2023-10-26 03:45:00|7.22|7.12|7.22|7.12|7.22|7.12|7.2|7.1|43
1698292200000|2023-10-26 03:50:00|7.21|7.11|7.19|7.09|7.21|7.11|7.18|7.08|23
1698292500000|2023-10-26 03:55:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|7
1698292800000|2023-10-26 04:00:00|7.19|7.09|7.17|7.07|7.21|7.11|7.17|7.07|25
1698293100000|2023-10-26 04:05:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|25
1698293400000|2023-10-26 04:10:00|7.19|7.09|7.17|7.07|7.2|7.1|7.16|7.06|45
1698293700000|2023-10-26 04:15:00|7.18|7.08|7.19|7.09|7.19|7.09|7.16|7.06|10
1698294000000|2023-10-26 04:20:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|9
1698294300000|2023-10-26 04:25:00|7.19|7.09|7.19|7.09|7.19|7.09|7.17|7.07|11
1698294600000|2023-10-26 04:30:00|7.18|7.08|7.18|7.08|7.19|7.09|7.16|7.06|11
1698294900000|2023-10-26 04:35:00|7.17|7.07|7.19|7.09|7.19|7.09|7.17|7.07|11
1698295200000|2023-10-26 04:40:00|7.18|7.08|7.2|7.1|7.21|7.11|7.18|7.08|31
1698295500000|2023-10-26 04:45:00|7.19|7.09|7.17|7.07|7.19|7.09|7.17|7.07|7
1698295800000|2023-10-26 04:50:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|3
1698296100000|2023-10-26 04:55:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|2
1698296400000|2023-10-26 05:00:00|7.17|7.07|7.16|7.06|7.18|7.08|7.16|7.06|8
1698296700000|2023-10-26 05:05:00|7.17|7.07|7.15|7.05|7.17|7.07|7.15|7.05|19
1698297000000|2023-10-26 05:10:00|7.16|7.06|7.18|7.08|7.18|7.08|7.15|7.05|11
1698297300000|2023-10-26 05:15:00|7.19|7.09|7.16|7.06|7.2|7.1|7.16|7.06|60
1698297600000|2023-10-26 05:20:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|16
1698297900000|2023-10-26 05:25:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|12
1698298200000|2023-10-26 05:30:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|4
1698298500000|2023-10-26 05:35:00|7.17|7.07|7.18|7.08|7.19|7.09|7.16|7.06|16
1698298800000|2023-10-26 05:40:00|7.17|7.07|7.18|7.08|7.19|7.09|7.16|7.06|10
1698299100000|2023-10-26 05:45:00|7.17|7.07|7.13|7.03|7.17|7.07|7.13|7.03|23
1698299400000|2023-10-26 05:50:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|41
1698299700000|2023-10-26 05:55:00|7.11|7.01|7.11|7.01|7.13|7.03|7.1|7|33
1698300000000|2023-10-26 06:00:00|7.1|7|7.08|6.98|7.11|7.01|7.07|6.97|39
1698300300000|2023-10-26 06:05:00|7.07|6.97|7.07|6.97|7.09|6.99|7.05|6.95|35
1698300600000|2023-10-26 06:10:00|7.06|6.96|7.09|6.99|7.09|6.99|7.06|6.96|10
1698300900000|2023-10-26 06:15:00|7.1|7|7.11|7.01|7.11|7.01|7.08|6.98|12
1698301200000|2023-10-26 06:20:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|9
1698301500000|2023-10-26 06:25:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|6
1698301800000|2023-10-26 06:30:00|7.11|7.01|7.12|7.02|7.13|7.03|7.1|7|20
1698302100000|2023-10-26 06:35:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1698302400000|2023-10-26 06:40:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|3
1698302700000|2023-10-26 06:45:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|2
1698303000000|2023-10-26 06:50:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|6
1698303300000|2023-10-26 06:55:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|22
1698303900000|2023-10-26 07:05:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|8
1698304500000|2023-10-26 07:15:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|26
1698304800000|2023-10-26 07:20:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|55
1698305100000|2023-10-26 07:25:00|7.16|7.06|7.19|7.09|7.2|7.1|7.16|7.06|30
1698305400000|2023-10-26 07:30:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|5
1698305700000|2023-10-26 07:35:00|7.21|7.11|7.21|7.11|7.21|7.11|7.19|7.09|21
1698306000000|2023-10-26 07:40:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|50
1698306300000|2023-10-26 07:45:00|7.22|7.12|7.25|7.15|7.25|7.15|7.22|7.12|24
1698306600000|2023-10-26 07:50:00|7.26|7.16|7.27|7.17|7.27|7.17|7.23|7.13|38
1698306900000|2023-10-26 07:55:00|7.28|7.18|7.31|7.21|7.31|7.21|7.27|7.17|40
1698307200000|2023-10-26 08:00:00|7.3|7.2|7.27|7.17|7.3|7.2|7.25|7.15|42
1698307500000|2023-10-26 08:05:00|7.28|7.18|7.25|7.15|7.28|7.18|7.25|7.15|82
1698307800000|2023-10-26 08:10:00|7.24|7.14|7.22|7.12|7.25|7.15|7.2|7.1|55
1698308100000|2023-10-26 08:15:00|7.21|7.11|7.29|7.19|7.29|7.19|7.21|7.11|43
1698308400000|2023-10-26 08:20:00|7.3|7.2|7.23|7.13|7.3|7.2|7.22|7.12|28
1698308700000|2023-10-26 08:25:00|7.22|7.12|7.21|7.11|7.24|7.14|7.21|7.11|42
1698309000000|2023-10-26 08:30:00|7.2|7.1|7.24|7.14|7.25|7.15|7.2|7.1|39
1698309300000|2023-10-26 08:35:00|7.25|7.15|7.27|7.17|7.3|7.2|7.25|7.15|27
1698309600000|2023-10-26 08:40:00|7.28|7.18|7.28|7.18|7.31|7.21|7.27|7.17|35
1698309900000|2023-10-26 08:45:00|7.27|7.17|7.29|7.19|7.3|7.2|7.27|7.17|33
1698310200000|2023-10-26 08:50:00|7.3|7.2|7.27|7.17|7.31|7.21|7.26|7.16|24
1698310500000|2023-10-26 08:55:00|7.26|7.16|7.25|7.15|7.27|7.17|7.24|7.14|58
1698310800000|2023-10-26 09:00:00|7.26|7.16|7.26|7.16|7.26|7.16|7.24|7.14|31
1698311100000|2023-10-26 09:05:00|7.27|7.17|7.33|7.23|7.34|7.24|7.27|7.17|49
1698311400000|2023-10-26 09:10:00|7.34|7.24|7.26|7.16|7.35|7.25|7.24|7.14|87
1698311700000|2023-10-26 09:15:00|7.25|7.15|7.21|7.11|7.25|7.15|7.2|7.1|62
1698312000000|2023-10-26 09:20:00|7.2|7.1|7.19|7.09|7.21|7.11|7.18|7.08|58
1698312300000|2023-10-26 09:25:00|7.18|7.08|7.14|7.04|7.19|7.09|7.14|7.04|31
1698312600000|2023-10-26 09:30:00|7.15|7.05|7.2|7.1|7.2|7.1|7.15|7.05|24
1698312900000|2023-10-26 09:35:00|7.21|7.11|7.21|7.11|7.21|7.11|7.19|7.09|15
1698313200000|2023-10-26 09:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1698313500000|2023-10-26 09:45:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|6
1698313800000|2023-10-26 09:50:00|7.25|7.15|7.25|7.15|7.25|7.15|7.23|7.13|17
1698314100000|2023-10-26 09:55:00|7.26|7.16|7.27|7.17|7.31|7.21|7.26|7.16|44
1698314400000|2023-10-26 10:00:00|7.28|7.18|7.28|7.18|7.31|7.21|7.23|7.13|49
1698314700000|2023-10-26 10:05:00|7.29|7.19|7.32|7.22|7.33|7.23|7.26|7.16|102
1698315000000|2023-10-26 10:10:00|7.31|7.21|7.38|7.28|7.39|7.29|7.31|7.21|110
1698315300000|2023-10-26 10:15:00|7.37|7.27|7.37|7.27|7.38|7.28|7.33|7.23|71
1698315600000|2023-10-26 10:20:00|7.36|7.26|7.3|7.2|7.37|7.27|7.29|7.19|61
1698315900000|2023-10-26 10:25:00|7.29|7.19|7.3|7.2|7.34|7.24|7.29|7.19|38
1698316200000|2023-10-26 10:30:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|25
1698316500000|2023-10-26 10:35:00|7.32|7.22|7.29|7.19|7.32|7.22|7.28|7.18|58
1698316800000|2023-10-26 10:40:00|7.28|7.18|7.26|7.16|7.3|7.2|7.25|7.15|61
1698317100000|2023-10-26 10:45:00|7.27|7.17|7.24|7.14|7.27|7.17|7.2|7.1|68
1698317400000|2023-10-26 10:50:00|7.23|7.13|7.23|7.13|7.25|7.15|7.22|7.12|13
1698317700000|2023-10-26 10:55:00|7.22|7.12|7.28|7.18|7.28|7.18|7.22|7.12|23
1698318000000|2023-10-26 11:00:00|7.27|7.17|7.28|7.18|7.3|7.2|7.27|7.17|22
1698318300000|2023-10-26 11:05:00|7.29|7.19|7.32|7.22|7.32|7.22|7.27|7.17|24
1698318600000|2023-10-26 11:10:00|7.31|7.21|7.37|7.27|7.37|7.27|7.3|7.2|29
1698318900000|2023-10-26 11:15:00|7.36|7.26|7.34|7.24|7.39|7.29|7.34|7.24|55
1698319200000|2023-10-26 11:20:00|7.33|7.23|7.32|7.22|7.34|7.24|7.31|7.21|22
1698319500000|2023-10-26 11:25:00|7.33|7.23|7.3|7.2|7.34|7.24|7.29|7.19|32
1698319800000|2023-10-26 11:30:00|7.29|7.19|7.28|7.18|7.3|7.2|7.26|7.16|80
1698320100000|2023-10-26 11:35:00|7.27|7.17|7.25|7.15|7.29|7.19|7.25|7.15|37
1698320400000|2023-10-26 11:40:00|7.26|7.16|7.46|7.36|7.49|7.39|7.24|7.14|201
1698320700000|2023-10-26 11:45:00|7.45|7.35|7.37|7.27|7.5|7.4|7.35|7.25|155
1698321000000|2023-10-26 11:50:00|7.38|7.28|7.35|7.25|7.39|7.29|7.34|7.24|62
1698321300000|2023-10-26 11:55:00|7.34|7.24|7.44|7.34|7.45|7.35|7.34|7.24|51
1698321600000|2023-10-26 12:00:00|7.45|7.35|7.45|7.35|7.48|7.38|7.43|7.33|48
1698321900000|2023-10-26 12:05:00|7.44|7.34|7.48|7.38|7.48|7.38|7.41|7.31|29
1698322200000|2023-10-26 12:10:00|7.49|7.39|7.55|7.45|7.56|7.46|7.49|7.39|138
1698322500000|2023-10-26 12:15:00|7.54|7.44|7.5|7.4|7.54|7.44|7.47|7.37|49
1698322800000|2023-10-26 12:20:00|7.48|7.38|7.51|7.41|7.53|7.43|7.47|7.37|36
1698323100000|2023-10-26 12:25:00|7.52|7.42|7.52|7.42|7.55|7.45|7.51|7.41|67
1698323400000|2023-10-26 12:30:00|7.51|7.41|7.55|7.45|7.56|7.46|7.47|7.37|49
1698323700000|2023-10-26 12:35:00|7.54|7.44|7.5|7.4|7.56|7.46|7.5|7.4|59
1698324000000|2023-10-26 12:40:00|7.51|7.41|7.5|7.4|7.52|7.42|7.49|7.39|64
1698324300000|2023-10-26 12:45:00|7.51|7.41|7.46|7.36|7.51|7.41|7.46|7.36|22
1698324600000|2023-10-26 12:50:00|7.47|7.37|7.46|7.36|7.47|7.37|7.44|7.34|48
1698324900000|2023-10-26 12:55:00|7.45|7.35|7.45|7.35|7.47|7.37|7.45|7.35|19
1698325200000|2023-10-26 13:00:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|12
1698325500000|2023-10-26 13:05:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|6
1698325800000|2023-10-26 13:10:00|7.46|7.36|7.48|7.38|7.49|7.39|7.46|7.36|31
1698326100000|2023-10-26 13:15:00|7.47|7.37|7.41|7.31|7.47|7.37|7.4|7.3|45
1698326400000|2023-10-26 13:20:00|7.42|7.32|7.4|7.3|7.42|7.32|7.39|7.29|29
1698326700000|2023-10-26 13:25:00|7.41|7.31|7.37|7.27|7.41|7.31|7.37|7.27|47
1698327000000|2023-10-26 13:30:00|7.38|7.28|7.38|7.28|7.4|7.3|7.37|7.27|49
1698327300000|2023-10-26 13:35:00|7.37|7.27|7.34|7.24|7.38|7.28|7.32|7.22|60
1698327600000|2023-10-26 13:40:00|7.33|7.23|7.35|7.25|7.37|7.27|7.33|7.23|25
1698327900000|2023-10-26 13:45:00|7.36|7.26|7.29|7.19|7.36|7.26|7.28|7.18|46
1698328200000|2023-10-26 13:50:00|7.3|7.2|7.26|7.16|7.3|7.2|7.26|7.16|37
1698328500000|2023-10-26 13:55:00|7.27|7.17|7.23|7.13|7.27|7.17|7.22|7.12|41
1698328800000|2023-10-26 14:00:00|7.24|7.14|7.27|7.17|7.27|7.17|7.21|7.11|54
1698329100000|2023-10-26 14:05:00|7.26|7.16|7.22|7.12|7.26|7.16|7.22|7.12|19
1698329400000|2023-10-26 14:10:00|7.23|7.13|7.26|7.16|7.27|7.17|7.23|7.13|28
1698329700000|2023-10-26 14:15:00|7.27|7.17|7.26|7.16|7.27|7.17|7.21|7.11|38
1698330000000|2023-10-26 14:20:00|7.27|7.17|7.22|7.12|7.29|7.19|7.19|7.09|66
1698330300000|2023-10-26 14:25:00|7.23|7.13|7.25|7.15|7.25|7.15|7.22|7.12|21
1698330600000|2023-10-26 14:30:00|7.24|7.14|7.14|7.04|7.25|7.15|7.13|7.03|128
1698330900000|2023-10-26 14:35:00|7.15|7.05|7.1|7|7.18|7.08|7|6.9|148
1698331200000|2023-10-26 14:40:00|7.09|6.99|7.12|7.02|7.13|7.03|7.06|6.96|63
1698331500000|2023-10-26 14:45:00|7.11|7.01|7.17|7.07|7.17|7.07|7.11|7.01|51
1698331800000|2023-10-26 14:50:00|7.16|7.06|7.15|7.05|7.17|7.07|7.14|7.04|70
1698332100000|2023-10-26 14:55:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|28
1698332400000|2023-10-26 15:00:00|7.18|7.08|7.14|7.04|7.18|7.08|7.14|7.04|27
1698332700000|2023-10-26 15:05:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|40
1698333000000|2023-10-26 15:10:00|7.13|7.03|7.12|7.02|7.15|7.05|7.12|7.02|12
1698333300000|2023-10-26 15:15:00|7.11|7.01|7.06|6.96|7.11|7.01|7.06|6.96|60
1698333600000|2023-10-26 15:20:00|7.07|6.97|7.04|6.94|7.07|6.97|7|6.9|94
1698333900000|2023-10-26 15:25:00|7.03|6.93|7.04|6.94|7.04|6.94|7.01|6.91|50
1698334200000|2023-10-26 15:30:00|7.03|6.93|7.09|6.99|7.09|6.99|7|6.9|45
1698334500000|2023-10-26 15:35:00|7.08|6.98|7.09|6.99|7.1|7|7.06|6.96|58
1698334800000|2023-10-26 15:40:00|7.08|6.98|7.06|6.96|7.09|6.99|7.04|6.94|21
1698335100000|2023-10-26 15:45:00|7.05|6.95|7.1|7|7.11|7.01|7.05|6.95|13
1698335400000|2023-10-26 15:50:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|18
1698335700000|2023-10-26 15:55:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|13
1698336000000|2023-10-26 16:00:00|7.1|7|7.1|7|7.12|7.02|7.1|7|33
1698336300000|2023-10-26 16:05:00|7.09|6.99|7.07|6.97|7.09|6.99|7.06|6.96|29
1698336600000|2023-10-26 16:10:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|15
1698336900000|2023-10-26 16:15:00|7.09|6.99|7.11|7.01|7.12|7.02|7.09|6.99|11
1698337200000|2023-10-26 16:20:00|7.1|7|7.1|7|7.11|7.01|7.08|6.98|21
1698337500000|2023-10-26 16:25:00|7.11|7.01|7.13|7.03|7.14|7.04|7.09|6.99|43
1698337800000|2023-10-26 16:30:00|7.12|7.02|7.1|7|7.15|7.05|7.09|6.99|47
1698338100000|2023-10-26 16:35:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|51
1698338400000|2023-10-26 16:40:00|7.1|7|7.07|6.97|7.12|7.02|7.07|6.97|36
1698338700000|2023-10-26 16:45:00|7.08|6.98|7.06|6.96|7.08|6.98|7.04|6.94|21
1698339000000|2023-10-26 16:50:00|7.07|6.97|7.09|6.99|7.12|7.02|7.04|6.94|43
1698339300000|2023-10-26 16:55:00|7.08|6.98|7.09|6.99|7.11|7.01|7.08|6.98|50
1698339600000|2023-10-26 17:00:00|7.08|6.98|7.12|7.02|7.12|7.02|7.08|6.98|29
1698339900000|2023-10-26 17:05:00|7.11|7.01|7.15|7.05|7.16|7.06|7.11|7.01|45
1698340200000|2023-10-26 17:10:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|16
1698340500000|2023-10-26 17:15:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|32
1698340800000|2023-10-26 17:20:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|32
1698341100000|2023-10-26 17:25:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|5
1698341400000|2023-10-26 17:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|11
1698341700000|2023-10-26 17:35:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|10
1698342000000|2023-10-26 17:40:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|6
1698342300000|2023-10-26 17:45:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|9
1698342600000|2023-10-26 17:50:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|35
1698342900000|2023-10-26 17:55:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|10
1698343200000|2023-10-26 18:00:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|12
1698343500000|2023-10-26 18:05:00|7.18|7.08|7.16|7.06|7.19|7.09|7.16|7.06|11
1698343800000|2023-10-26 18:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|15
1698344100000|2023-10-26 18:15:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|5
1698344400000|2023-10-26 18:20:00|7.17|7.07|7.15|7.05|7.17|7.07|7.15|7.05|25
1698344700000|2023-10-26 18:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|2
1698345000000|2023-10-26 18:30:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|10
1698345600000|2023-10-26 18:40:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|2
1698345900000|2023-10-26 18:45:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|18
1698346200000|2023-10-26 18:50:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|22
1698346500000|2023-10-26 18:55:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|13
1698346800000|2023-10-26 19:00:00|7.17|7.07|7.17|7.07|7.17|7.07|7.15|7.05|9
1698347100000|2023-10-26 19:05:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|3
1698347400000|2023-10-26 19:10:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1698347700000|2023-10-26 19:15:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|10
1698348000000|2023-10-26 19:20:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|12
1698348300000|2023-10-26 19:25:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1698348600000|2023-10-26 19:30:00|7.19|7.09|7.2|7.1|7.23|7.13|7.17|7.07|23
1698348900000|2023-10-26 19:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|21
1698349200000|2023-10-26 19:40:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|5
1698349500000|2023-10-26 19:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|9
1698349800000|2023-10-26 19:50:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1698350100000|2023-10-26 19:55:00|7.22|7.12|7.2|7.1|7.22|7.12|7.2|7.1|29
1698350400000|2023-10-26 20:00:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|18
1698350700000|2023-10-26 20:05:00|7.21|7.11|7.25|7.15|7.26|7.16|7.2|7.1|33
1698351000000|2023-10-26 20:10:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|61
1698351300000|2023-10-26 20:15:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|16
1698351600000|2023-10-26 20:20:00|7.21|7.11|7.23|7.13|7.25|7.15|7.21|7.11|49
1698351900000|2023-10-26 20:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|18
1698352200000|2023-10-26 20:30:00|7.24|7.14|7.21|7.11|7.24|7.14|7.21|7.11|30
1698352500000|2023-10-26 20:35:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|30
1698352800000|2023-10-26 20:40:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|14
1698353100000|2023-10-26 20:45:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|6
1698353400000|2023-10-26 20:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|4
1698353700000|2023-10-26 20:55:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|10
1698354000000|2023-10-26 21:00:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|14
1698354300000|2023-10-26 21:05:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|8
1698354600000|2023-10-26 21:10:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|4
1698354900000|2023-10-26 21:15:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|6
1698355200000|2023-10-26 21:20:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|9
1698355500000|2023-10-26 21:25:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1698355800000|2023-10-26 21:30:00|7.21|7.11|7.19|7.09|7.22|7.12|7.18|7.08|9
1698356100000|2023-10-26 21:35:00|7.18|7.08|7.2|7.1|7.2|7.1|7.18|7.08|13
1698356400000|2023-10-26 21:40:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|2
1698356700000|2023-10-26 21:45:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1698357000000|2023-10-26 21:50:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|2
1698357600000|2023-10-26 22:00:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|12
1698357900000|2023-10-26 22:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|7
1698358200000|2023-10-26 22:10:00|7.23|7.13|7.25|7.15|7.26|7.16|7.23|7.13|11
1698358500000|2023-10-26 22:15:00|7.24|7.14|7.23|7.13|7.26|7.16|7.23|7.13|20
1698358800000|2023-10-26 22:20:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|15
1698359100000|2023-10-26 22:25:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1698359400000|2023-10-26 22:30:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|5
1698359700000|2023-10-26 22:35:00|7.25|7.15|7.28|7.18|7.29|7.19|7.24|7.14|12
1698360000000|2023-10-26 22:40:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|10
1698360300000|2023-10-26 22:45:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|20
1698360600000|2023-10-26 22:50:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|13
1698360900000|2023-10-26 22:55:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|7
1698361200000|2023-10-26 23:00:00|7.27|7.17|7.25|7.15|7.27|7.17|7.24|7.14|27
1698361500000|2023-10-26 23:05:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|11
1698361800000|2023-10-26 23:10:00|7.25|7.15|7.25|7.15|7.25|7.15|7.25|7.15|1
1698362100000|2023-10-26 23:15:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1698362700000|2023-10-26 23:25:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|3
1698363000000|2023-10-26 23:30:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1698363300000|2023-10-26 23:35:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1698363600000|2023-10-26 23:40:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1698364200000|2023-10-26 23:50:00|7.23|7.13|7.23|7.13|7.23|7.13|7.23|7.13|1
1698365100000|2023-10-27 00:05:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1698365700000|2023-10-27 00:15:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1698366600000|2023-10-27 00:30:00|7.22|7.12|7.28|7.18|7.28|7.18|7.22|7.12|19
1698367500000|2023-10-27 00:45:00|7.24|7.14|7.21|7.11|7.24|7.14|7.2|7.1|5
1698367800000|2023-10-27 00:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|7
1698368100000|2023-10-27 00:55:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|3
1698368400000|2023-10-27 01:00:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|8
1698368700000|2023-10-27 01:05:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|16
1698369000000|2023-10-27 01:10:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|10
1698369300000|2023-10-27 01:15:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1698369600000|2023-10-27 01:20:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|12
1698370800000|2023-10-27 01:40:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|6
1698371100000|2023-10-27 01:45:00|7.17|7.07|7.14|7.04|7.17|7.07|7.13|7.03|11
1698371400000|2023-10-27 01:50:00|7.13|7.03|7.11|7.01|7.13|7.03|7.1|7|7
1698372000000|2023-10-27 02:00:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|5
1698372600000|2023-10-27 02:10:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|5
1698372900000|2023-10-27 02:15:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|11
1698373200000|2023-10-27 02:20:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|4
1698373500000|2023-10-27 02:25:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1698374400000|2023-10-27 02:40:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|3
1698375000000|2023-10-27 02:50:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|4
1698375300000|2023-10-27 02:55:00|7.14|7.04|7.18|7.08|7.19|7.09|7.14|7.04|21
1698375600000|2023-10-27 03:00:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|4
1698375900000|2023-10-27 03:05:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|3
1698376500000|2023-10-27 03:15:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|3
1698376800000|2023-10-27 03:20:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|4
1698378300000|2023-10-27 03:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|3
1698379200000|2023-10-27 04:00:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|4
1698379500000|2023-10-27 04:05:00|7.2|7.1|7.2|7.1|7.2|7.1|7.2|7.1|1
1698380100000|2023-10-27 04:15:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|2
1698380400000|2023-10-27 04:20:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|3
1698380700000|2023-10-27 04:25:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1698381000000|2023-10-27 04:30:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1698381900000|2023-10-27 04:45:00|7.15|7.05|7.18|7.08|7.18|7.08|7.15|7.05|6
1698383100000|2023-10-27 05:05:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|5
1698383400000|2023-10-27 05:10:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1698383700000|2023-10-27 05:15:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|5
1698384000000|2023-10-27 05:20:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|4
1698385200000|2023-10-27 05:40:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|2
1698385500000|2023-10-27 05:45:00|7.13|7.03|7.13|7.03|7.13|7.03|7.11|7.01|6
1698385800000|2023-10-27 05:50:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|2
1698386100000|2023-10-27 05:55:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1698386400000|2023-10-27 06:00:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|3
1698386700000|2023-10-27 06:05:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1698387000000|2023-10-27 06:10:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1698387300000|2023-10-27 06:15:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|2
1698389100000|2023-10-27 06:45:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|2
1698390000000|2023-10-27 07:00:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|8
1698390600000|2023-10-27 07:10:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1698391500000|2023-10-27 07:25:00|7.13|7.03|7.1|7|7.13|7.03|7.1|7|5
1698391800000|2023-10-27 07:30:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|2
1698392100000|2023-10-27 07:35:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1698392700000|2023-10-27 07:45:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|3
1698393000000|2023-10-27 07:50:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|7
1698393900000|2023-10-27 08:05:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1698394500000|2023-10-27 08:15:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1698394800000|2023-10-27 08:20:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|2
1698395100000|2023-10-27 08:25:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1698395400000|2023-10-27 08:30:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|4
1698396000000|2023-10-27 08:40:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|2
1698396600000|2023-10-27 08:50:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1698396900000|2023-10-27 08:55:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|5
1698398400000|2023-10-27 09:20:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|2
1698399000000|2023-10-27 09:30:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|4
1698399300000|2023-10-27 09:35:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1698399600000|2023-10-27 09:40:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|3
1698401700000|2023-10-27 10:15:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|2
1698402900000|2023-10-27 10:35:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1698403200000|2023-10-27 10:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|2
1698404700000|2023-10-27 11:05:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|2
1698405000000|2023-10-27 11:10:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|5
1698405600000|2023-10-27 11:20:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|2
1698406200000|2023-10-27 11:30:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|2
1698406800000|2023-10-27 11:40:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|2
1698407100000|2023-10-27 11:45:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|4
1698407400000|2023-10-27 11:50:00|7.15|7.05|7.17|7.07|7.2|7.1|7.15|7.05|12
1698407700000|2023-10-27 11:55:00|7.18|7.08|7.21|7.11|7.21|7.11|7.17|7.07|5
1698408000000|2023-10-27 12:00:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1698408300000|2023-10-27 12:05:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|4
1698409200000|2023-10-27 12:20:00|7.19|7.09|7.19|7.09|7.19|7.09|7.19|7.09|1
1698409500000|2023-10-27 12:25:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|2
1698409800000|2023-10-27 12:30:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|2
1698410100000|2023-10-27 12:35:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|2
1698410700000|2023-10-27 12:45:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|2
1698411600000|2023-10-27 13:00:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|9
1698411900000|2023-10-27 13:05:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|9
1698412200000|2023-10-27 13:10:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1698412500000|2023-10-27 13:15:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|2
1698413400000|2023-10-27 13:30:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|7
1698413700000|2023-10-27 13:35:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1698414000000|2023-10-27 13:40:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|5
1698414300000|2023-10-27 13:45:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|8
1698415200000|2023-10-27 14:00:00|7.18|7.08|7.15|7.05|7.18|7.08|7.15|7.05|10
1698415500000|2023-10-27 14:05:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|6
1698415800000|2023-10-27 14:10:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|4
1698416100000|2023-10-27 14:15:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1698416400000|2023-10-27 14:20:00|7.11|7.01|7.09|6.99|7.11|7.01|7.08|6.98|11
1698416700000|2023-10-27 14:25:00|7.08|6.98|7.08|6.98|7.08|6.98|7.08|6.98|1
1698417000000|2023-10-27 14:30:00|7.07|6.97|7.04|6.94|7.07|6.97|7.03|6.93|22
1698417300000|2023-10-27 14:35:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|2
1698417600000|2023-10-27 14:40:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|6
1698417900000|2023-10-27 14:45:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|3
1698418800000|2023-10-27 15:00:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|5
1698419100000|2023-10-27 15:05:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1698419400000|2023-10-27 15:10:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|4
1698419700000|2023-10-27 15:15:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|7
1698420000000|2023-10-27 15:20:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|3
1698420300000|2023-10-27 15:25:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|6
1698420600000|2023-10-27 15:30:00|7.08|6.98|7.1|7|7.1|7|7.07|6.97|5
1698421800000|2023-10-27 15:50:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1698422100000|2023-10-27 15:55:00|7.1|7|7.1|7|7.1|7|7.09|6.99|5
1698422400000|2023-10-27 16:00:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1698423000000|2023-10-27 16:10:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|3
1698423300000|2023-10-27 16:15:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1698423600000|2023-10-27 16:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|3
1698423900000|2023-10-27 16:25:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|12
1698424200000|2023-10-27 16:30:00|7.05|6.95|7.03|6.93|7.05|6.95|7.02|6.92|13
1698424500000|2023-10-27 16:35:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|4
1698424800000|2023-10-27 16:40:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|14
1698425100000|2023-10-27 16:45:00|7.02|6.92|6.91|6.81|7.02|6.92|6.88|6.78|71
1698425400000|2023-10-27 16:50:00|6.92|6.82|6.94|6.84|6.94|6.84|6.91|6.81|19
1698425700000|2023-10-27 16:55:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|8
1698426000000|2023-10-27 17:00:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|2
1698426300000|2023-10-27 17:05:00|6.94|6.84|6.89|6.79|6.94|6.84|6.78|6.68|50
1698426600000|2023-10-27 17:10:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|26
1698426900000|2023-10-27 17:15:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|33
1698427200000|2023-10-27 17:20:00|6.91|6.81|6.9|6.8|6.91|6.81|6.88|6.78|14
1698427500000|2023-10-27 17:25:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|6
1698427800000|2023-10-27 17:30:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|6
1698428100000|2023-10-27 17:35:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|3
1698429000000|2023-10-27 17:50:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1698429300000|2023-10-27 17:55:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1698429900000|2023-10-27 18:05:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1698430200000|2023-10-27 18:10:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1698430500000|2023-10-27 18:15:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|3
1698430800000|2023-10-27 18:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1698431100000|2023-10-27 18:25:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|10
1698431400000|2023-10-27 18:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|5
1698431700000|2023-10-27 18:35:00|6.85|6.75|6.89|6.79|6.89|6.79|6.85|6.75|6
1698432000000|2023-10-27 18:40:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|11
1698432300000|2023-10-27 18:45:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|7
1698432600000|2023-10-27 18:50:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|2
1698433800000|2023-10-27 19:10:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1698434400000|2023-10-27 19:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|25
1698435000000|2023-10-27 19:30:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1698435600000|2023-10-27 19:40:00|6.92|6.82|6.89|6.79|6.93|6.83|6.88|6.78|12
1698435900000|2023-10-27 19:45:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|5
1698436200000|2023-10-27 19:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|6
1698436800000|2023-10-27 20:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1698437100000|2023-10-27 20:05:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|8
1698437400000|2023-10-27 20:10:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|19
1698437700000|2023-10-27 20:15:00|6.87|6.77|6.85|6.75|6.87|6.77|6.84|6.74|35
1698438000000|2023-10-27 20:20:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|14
1698438300000|2023-10-27 20:25:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|15
1698438600000|2023-10-27 20:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1698438900000|2023-10-27 20:35:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|7
1698439200000|2023-10-27 20:40:00|6.88|6.78|6.85|6.75|6.88|6.78|6.85|6.75|14
1698439800000|2023-10-27 20:50:00|6.86|6.76|6.84|6.74|6.86|6.76|6.82|6.72|9
1698440100000|2023-10-27 20:55:00|6.83|6.73|6.82|6.72|6.84|6.74|6.81|6.71|14
1698476400000|2023-10-28 07:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1698476700000|2023-10-28 07:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|13
1698477000000|2023-10-28 07:10:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|7
1698477300000|2023-10-28 07:15:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|8
1698477600000|2023-10-28 07:20:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|6
1698477900000|2023-10-28 07:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|5
1698478200000|2023-10-28 07:30:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1698479100000|2023-10-28 07:45:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|4
1698479400000|2023-10-28 07:50:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1698479700000|2023-10-28 07:55:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|7
1698480000000|2023-10-28 08:00:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|6
1698480300000|2023-10-28 08:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|33
1698480600000|2023-10-28 08:10:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|22
1698480900000|2023-10-28 08:15:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|10
1698481200000|2023-10-28 08:20:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1698481800000|2023-10-28 08:30:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|37
1698482100000|2023-10-28 08:35:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1698482400000|2023-10-28 08:40:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|17
1698482700000|2023-10-28 08:45:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|24
1698483000000|2023-10-28 08:50:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|16
1698483300000|2023-10-28 08:55:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|14
1698483600000|2023-10-28 09:00:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|3
1698483900000|2023-10-28 09:05:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|16
1698484200000|2023-10-28 09:10:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|21
1698484500000|2023-10-28 09:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1698484800000|2023-10-28 09:20:00|6.95|6.85|6.99|6.89|7.02|6.92|6.95|6.85|75
1698485100000|2023-10-28 09:25:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|18
1698485400000|2023-10-28 09:30:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|17
1698485700000|2023-10-28 09:35:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|2
1698486000000|2023-10-28 09:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|2
1698486300000|2023-10-28 09:45:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|3
1698486600000|2023-10-28 09:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|2
1698486900000|2023-10-28 09:55:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1698487200000|2023-10-28 10:00:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1698487500000|2023-10-28 10:05:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|9
1698487800000|2023-10-28 10:10:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|10
1698488100000|2023-10-28 10:15:00|6.95|6.85|6.98|6.88|6.98|6.88|6.95|6.85|4
1698488400000|2023-10-28 10:20:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|14
1698488700000|2023-10-28 10:25:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1698489000000|2023-10-28 10:30:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1698489300000|2023-10-28 10:35:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|8
1698489600000|2023-10-28 10:40:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|18
1698489900000|2023-10-28 10:45:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|2
1698490500000|2023-10-28 10:55:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|5
1698490800000|2023-10-28 11:00:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|10
1698491100000|2023-10-28 11:05:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|5
1698491400000|2023-10-28 11:10:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|2
1698491700000|2023-10-28 11:15:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|6
1698492000000|2023-10-28 11:20:00|7|6.9|7.02|6.92|7.03|6.93|6.99|6.89|60
1698492300000|2023-10-28 11:25:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|3
1698492600000|2023-10-28 11:30:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|12
1698492900000|2023-10-28 11:35:00|7|6.9|6.98|6.88|7|6.9|6.97|6.87|47
1698493200000|2023-10-28 11:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|20
1698493500000|2023-10-28 11:45:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|7
1698493800000|2023-10-28 11:50:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1698494100000|2023-10-28 11:55:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|3
1698494400000|2023-10-28 12:00:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|9
1698494700000|2023-10-28 12:05:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|25
1698495000000|2023-10-28 12:10:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1698495300000|2023-10-28 12:15:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|33
1698495600000|2023-10-28 12:20:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|9
1698495900000|2023-10-28 12:25:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|3
1698496200000|2023-10-28 12:30:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|6
1698496500000|2023-10-28 12:35:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|11
1698496800000|2023-10-28 12:40:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|4
1698497100000|2023-10-28 12:45:00|6.93|6.83|6.91|6.81|6.94|6.84|6.88|6.78|37
1698497400000|2023-10-28 12:50:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|24
1698497700000|2023-10-28 12:55:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|19
1698498000000|2023-10-28 13:00:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1698498300000|2023-10-28 13:05:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|4
1698498600000|2023-10-28 13:10:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|4
1698498900000|2023-10-28 13:15:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|2
1698499200000|2023-10-28 13:20:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1698499800000|2023-10-28 13:30:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|7
1698500100000|2023-10-28 13:35:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|9
1698500400000|2023-10-28 13:40:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1698500700000|2023-10-28 13:45:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1698501300000|2023-10-28 13:55:00|6.96|6.86|6.96|6.86|6.96|6.86|6.96|6.86|1
1698501600000|2023-10-28 14:00:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|2
1698501900000|2023-10-28 14:05:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1698502200000|2023-10-28 14:10:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|4
1698502500000|2023-10-28 14:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1698502800000|2023-10-28 14:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1698503100000|2023-10-28 14:25:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|6
1698503400000|2023-10-28 14:30:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|3
1698503700000|2023-10-28 14:35:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|2
1698504000000|2023-10-28 14:40:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|2
1698504300000|2023-10-28 14:45:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|5
1698504600000|2023-10-28 14:50:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|4
1698504900000|2023-10-28 14:55:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1698505200000|2023-10-28 15:00:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|2
1698505500000|2023-10-28 15:05:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|15
1698506100000|2023-10-28 15:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1698506400000|2023-10-28 15:20:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1698507000000|2023-10-28 15:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|2
1698507600000|2023-10-28 15:40:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|4
1698507900000|2023-10-28 15:45:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1698508200000|2023-10-28 15:50:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|5
1698508500000|2023-10-28 15:55:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|6
1698508800000|2023-10-28 16:00:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|18
1698509400000|2023-10-28 16:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|3
1698509700000|2023-10-28 16:15:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|4
1698510000000|2023-10-28 16:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1698510900000|2023-10-28 16:35:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|4
1698511200000|2023-10-28 16:40:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|2
1698511500000|2023-10-28 16:45:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1698513300000|2023-10-28 17:15:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|3
1698514200000|2023-10-28 17:30:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|2
1698515100000|2023-10-28 17:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|25
1698515400000|2023-10-28 17:50:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|3
1698516000000|2023-10-28 18:00:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1698516600000|2023-10-28 18:10:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1698516900000|2023-10-28 18:15:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|2
1698517200000|2023-10-28 18:20:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|6
1698517500000|2023-10-28 18:25:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|3
1698517800000|2023-10-28 18:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1698518100000|2023-10-28 18:35:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1698518700000|2023-10-28 18:45:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1698519000000|2023-10-28 18:50:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|4
1698519300000|2023-10-28 18:55:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|10
1698519600000|2023-10-28 19:00:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|2
1698519900000|2023-10-28 19:05:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|6
1698520200000|2023-10-28 19:10:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1698520500000|2023-10-28 19:15:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1698520800000|2023-10-28 19:20:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1698521100000|2023-10-28 19:25:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1698521400000|2023-10-28 19:30:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1698521700000|2023-10-28 19:35:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|3
1698522300000|2023-10-28 19:45:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|9
1698522600000|2023-10-28 19:50:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1698522900000|2023-10-28 19:55:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|7
1698523200000|2023-10-28 20:00:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1698523500000|2023-10-28 20:05:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|2
1698523800000|2023-10-28 20:10:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|6
1698524100000|2023-10-28 20:15:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1698524400000|2023-10-28 20:20:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|8
1698524700000|2023-10-28 20:25:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|21
1698525000000|2023-10-28 20:30:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|15
1698525300000|2023-10-28 20:35:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|6
1698525600000|2023-10-28 20:40:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1698525900000|2023-10-28 20:45:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|12
1698526500000|2023-10-28 20:55:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|4
1698527400000|2023-10-28 21:10:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|3
1698528300000|2023-10-28 21:25:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|4
1698528600000|2023-10-28 21:30:00|6.96|6.86|6.96|6.86|6.96|6.86|6.96|6.86|1
1698528900000|2023-10-28 21:35:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|29
1698529200000|2023-10-28 21:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|12
1698529500000|2023-10-28 21:45:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|13
1698529800000|2023-10-28 21:50:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|4
1698530100000|2023-10-28 21:55:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|12
1698530400000|2023-10-28 22:00:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|6
1698530700000|2023-10-28 22:05:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1698531000000|2023-10-28 22:10:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|2
1698531300000|2023-10-28 22:15:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|7
1698531600000|2023-10-28 22:20:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|15
1698531900000|2023-10-28 22:25:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|5
1698532200000|2023-10-28 22:30:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|27
1698532500000|2023-10-28 22:35:00|6.94|6.84|6.96|6.86|6.96|6.86|6.93|6.83|15
1698532800000|2023-10-28 22:40:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|2
1698533100000|2023-10-28 22:45:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|4
1698534000000|2023-10-28 23:00:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1698534300000|2023-10-28 23:05:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|14
1698534600000|2023-10-28 23:10:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|6
1698534900000|2023-10-28 23:15:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|13
1698535200000|2023-10-28 23:20:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|13
1698535500000|2023-10-28 23:25:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|2
1698535800000|2023-10-28 23:30:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|6
1698536100000|2023-10-28 23:35:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1698536400000|2023-10-28 23:40:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|5
1698537000000|2023-10-28 23:50:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1698537300000|2023-10-28 23:55:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|4
1698537600000|2023-10-29 00:00:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|9
1698537900000|2023-10-29 00:05:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|6
1698538200000|2023-10-29 00:10:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|5
1698538500000|2023-10-29 00:15:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|4
1698538800000|2023-10-29 00:20:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|8
1698539100000|2023-10-29 00:25:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|6
1698539400000|2023-10-29 00:30:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|6
1698539700000|2023-10-29 00:35:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|17
1698540000000|2023-10-29 00:40:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|4
1698540300000|2023-10-29 00:45:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|4
1698540600000|2023-10-29 00:50:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|12
1698540900000|2023-10-29 00:55:00|6.93|6.83|6.92|6.82|6.94|6.84|6.91|6.81|36
1698541200000|2023-10-29 01:00:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|16
1698541500000|2023-10-29 01:05:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|20
1698541800000|2023-10-29 01:10:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|15
1698542100000|2023-10-29 01:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|27
1698542400000|2023-10-29 01:20:00|6.89|6.79|6.83|6.73|6.9|6.8|6.78|6.68|105
1698542700000|2023-10-29 01:25:00|6.82|6.72|6.84|6.74|6.84|6.74|6.81|6.71|45
1698543000000|2023-10-29 01:30:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|39
1698543300000|2023-10-29 01:35:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|26
1698543600000|2023-10-29 01:40:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|3
1698543900000|2023-10-29 01:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|13
1698544800000|2023-10-29 02:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1698545100000|2023-10-29 02:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|12
1698545400000|2023-10-29 02:10:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|7
1698545700000|2023-10-29 02:15:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|13
1698546300000|2023-10-29 02:25:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1698546600000|2023-10-29 02:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|3
1698546900000|2023-10-29 02:35:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|7
1698547200000|2023-10-29 02:40:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1698547800000|2023-10-29 02:50:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|3
1698548100000|2023-10-29 02:55:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|4
1698548400000|2023-10-29 03:00:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|8
1698548700000|2023-10-29 03:05:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|3
1698549000000|2023-10-29 03:10:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|3
1698549300000|2023-10-29 03:15:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|2
1698549600000|2023-10-29 03:20:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|10
1698549900000|2023-10-29 03:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|2
1698550200000|2023-10-29 03:30:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|8
1698550500000|2023-10-29 03:35:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1698551400000|2023-10-29 03:50:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|23
1698551700000|2023-10-29 03:55:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1698552000000|2023-10-29 04:00:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|11
1698552300000|2023-10-29 04:05:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|11
1698552600000|2023-10-29 04:10:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|8
1698552900000|2023-10-29 04:15:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|7
1698553200000|2023-10-29 04:20:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1698553500000|2023-10-29 04:25:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|3
1698553800000|2023-10-29 04:30:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1698554100000|2023-10-29 04:35:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|3
1698554400000|2023-10-29 04:40:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1698554700000|2023-10-29 04:45:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1698555000000|2023-10-29 04:50:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1698555600000|2023-10-29 05:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1698556200000|2023-10-29 05:10:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1698556500000|2023-10-29 05:15:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1698556800000|2023-10-29 05:20:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|5
1698557100000|2023-10-29 05:25:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|5
1698557400000|2023-10-29 05:30:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|10
1698557700000|2023-10-29 05:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|9
1698558000000|2023-10-29 05:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1698558300000|2023-10-29 05:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1698558600000|2023-10-29 05:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1698558900000|2023-10-29 05:55:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1698559200000|2023-10-29 06:00:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|4
1698559500000|2023-10-29 06:05:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|4
1698559800000|2023-10-29 06:10:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|7
1698560400000|2023-10-29 06:20:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1698560700000|2023-10-29 06:25:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|2
1698561000000|2023-10-29 06:30:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1698561300000|2023-10-29 06:35:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|5
1698561900000|2023-10-29 06:45:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|10
1698562200000|2023-10-29 06:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|8
1698563100000|2023-10-29 07:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|5
1698563400000|2023-10-29 07:10:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|18
1698563700000|2023-10-29 07:15:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|3
1698564000000|2023-10-29 07:20:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|2
1698564300000|2023-10-29 07:25:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|3
1698564900000|2023-10-29 07:35:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|7
1698565200000|2023-10-29 07:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1698565500000|2023-10-29 07:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|3
1698565800000|2023-10-29 07:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|7
1698566100000|2023-10-29 07:55:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|9
1698566400000|2023-10-29 08:00:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|4
1698566700000|2023-10-29 08:05:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|5
1698567000000|2023-10-29 08:10:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|19
1698567300000|2023-10-29 08:15:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|3
1698567600000|2023-10-29 08:20:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|42
1698567900000|2023-10-29 08:25:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|10
1698568200000|2023-10-29 08:30:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1698568500000|2023-10-29 08:35:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|22
1698569100000|2023-10-29 08:45:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|3
1698569400000|2023-10-29 08:50:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|24
1698569700000|2023-10-29 08:55:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|38
1698570000000|2023-10-29 09:00:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|43
1698570300000|2023-10-29 09:05:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|59
1698570600000|2023-10-29 09:10:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|8
1698570900000|2023-10-29 09:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|17
1698571200000|2023-10-29 09:20:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|22
1698571500000|2023-10-29 09:25:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|33
1698571800000|2023-10-29 09:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|12
1698572100000|2023-10-29 09:35:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|14
1698572400000|2023-10-29 09:40:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|8
1698572700000|2023-10-29 09:45:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|4
1698573000000|2023-10-29 09:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|36
1698573300000|2023-10-29 09:55:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|15
1698573600000|2023-10-29 10:00:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1698573900000|2023-10-29 10:05:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|9
1698574200000|2023-10-29 10:10:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|25
1698574500000|2023-10-29 10:15:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|21
1698574800000|2023-10-29 10:20:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|20
1698575100000|2023-10-29 10:25:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|7
1698575700000|2023-10-29 10:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|7
1698577200000|2023-10-29 11:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|3
1698577800000|2023-10-29 11:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|3
1698578100000|2023-10-29 11:15:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|2
1698578400000|2023-10-29 11:20:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|6
1698578700000|2023-10-29 11:25:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1698579000000|2023-10-29 11:30:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|5
1698579300000|2023-10-29 11:35:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|8
1698579600000|2023-10-29 11:40:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1698579900000|2023-10-29 11:45:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1698580200000|2023-10-29 11:50:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|18
1698580500000|2023-10-29 11:55:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|5
1698580800000|2023-10-29 12:00:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|20
1698581400000|2023-10-29 12:10:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|22
1698581700000|2023-10-29 12:15:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|15
1698582000000|2023-10-29 12:20:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|4
1698582600000|2023-10-29 12:30:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|5
1698582900000|2023-10-29 12:35:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1698583200000|2023-10-29 12:40:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1698583500000|2023-10-29 12:45:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|2
1698583800000|2023-10-29 12:50:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|10
1698584100000|2023-10-29 12:55:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|7
1698584400000|2023-10-29 13:00:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|23
1698584700000|2023-10-29 13:05:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|12
1698585000000|2023-10-29 13:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|13
1698585300000|2023-10-29 13:15:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|23
1698585600000|2023-10-29 13:20:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|2
1698585900000|2023-10-29 13:25:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|30
1698586200000|2023-10-29 13:30:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|20
1698586500000|2023-10-29 13:35:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|62
1698586800000|2023-10-29 13:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|22
1698587100000|2023-10-29 13:45:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|11
1698587400000|2023-10-29 13:50:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|12
1698587700000|2023-10-29 13:55:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|9
1698588000000|2023-10-29 14:00:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|32
1698588300000|2023-10-29 14:05:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|27
1698588600000|2023-10-29 14:10:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|8
1698588900000|2023-10-29 14:15:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|11
1698589200000|2023-10-29 14:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|6
1698589500000|2023-10-29 14:25:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|19
1698589800000|2023-10-29 14:30:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|13
1698590100000|2023-10-29 14:35:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|43
1698590400000|2023-10-29 14:40:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|18
1698590700000|2023-10-29 14:45:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|27
1698591000000|2023-10-29 14:50:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|32
1698591300000|2023-10-29 14:55:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|40
1698591600000|2023-10-29 15:00:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|8
1698591900000|2023-10-29 15:05:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|24
1698592200000|2023-10-29 15:10:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|3
1698592500000|2023-10-29 15:15:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|10
1698592800000|2023-10-29 15:20:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|12
1698593100000|2023-10-29 15:25:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|10
1698593400000|2023-10-29 15:30:00|7.01|6.91|6.99|6.89|7.01|6.91|6.98|6.88|27
1698593700000|2023-10-29 15:35:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|12
1698594000000|2023-10-29 15:40:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|30
1698594300000|2023-10-29 15:45:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|15
1698594600000|2023-10-29 15:50:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|19
1698594900000|2023-10-29 15:55:00|7|6.9|7|6.9|7|6.9|6.99|6.89|19
1698595200000|2023-10-29 16:00:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|5
1698595500000|2023-10-29 16:05:00|7|6.9|7|6.9|7|6.9|6.99|6.89|13
1698595800000|2023-10-29 16:10:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|3
1698596100000|2023-10-29 16:15:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1698596400000|2023-10-29 16:20:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|4
1698596700000|2023-10-29 16:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|13
1698597000000|2023-10-29 16:30:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|15
1698597300000|2023-10-29 16:35:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|13
1698597600000|2023-10-29 16:40:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|14
1698597900000|2023-10-29 16:45:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|7
1698598200000|2023-10-29 16:50:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|12
1698598800000|2023-10-29 17:00:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|5
1698599100000|2023-10-29 17:05:00|6.96|6.86|6.96|6.86|6.96|6.86|6.96|6.86|1
1698599400000|2023-10-29 17:10:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1698599700000|2023-10-29 17:15:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|7
1698600300000|2023-10-29 17:25:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|19
1698600600000|2023-10-29 17:30:00|7|6.9|7|6.9|7|6.9|6.99|6.89|7
1698600900000|2023-10-29 17:35:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|52
1698601200000|2023-10-29 17:40:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|25
1698601500000|2023-10-29 17:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|32
1698601800000|2023-10-29 17:50:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|15
1698602100000|2023-10-29 17:55:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|7
1698602400000|2023-10-29 18:00:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|26
1698602700000|2023-10-29 18:05:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|7
1698603000000|2023-10-29 18:10:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|14
1698603300000|2023-10-29 18:15:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|46
1698603900000|2023-10-29 18:25:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|4
1698604200000|2023-10-29 18:30:00|7.03|6.93|7.01|6.91|7.03|6.93|7|6.9|25
1698604500000|2023-10-29 18:35:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|2
1698604800000|2023-10-29 18:40:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|27
1698605100000|2023-10-29 18:45:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|25
1698605400000|2023-10-29 18:50:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|2
1698605700000|2023-10-29 18:55:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|52
1698606000000|2023-10-29 19:00:00|7|6.9|6.99|6.89|7.01|6.91|6.98|6.88|18
1698606300000|2023-10-29 19:05:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|34
1698606600000|2023-10-29 19:10:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|25
1698606900000|2023-10-29 19:15:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|32
1698607200000|2023-10-29 19:20:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|47
1698607500000|2023-10-29 19:25:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|25
1698607800000|2023-10-29 19:30:00|6.97|6.87|6.99|6.89|6.99|6.89|6.96|6.86|9
1698608100000|2023-10-29 19:35:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|2
1698608400000|2023-10-29 19:40:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|2
1698608700000|2023-10-29 19:45:00|7|6.9|7|6.9|7|6.9|6.99|6.89|11
1698609000000|2023-10-29 19:50:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|9
1698609300000|2023-10-29 19:55:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|18
1698609600000|2023-10-29 20:00:00|7|6.9|7|6.9|7.01|6.91|7|6.9|29
1698609900000|2023-10-29 20:05:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1698610200000|2023-10-29 20:10:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|31
1698611100000|2023-10-29 20:25:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|2
1698611400000|2023-10-29 20:30:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|14
1698611700000|2023-10-29 20:35:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|12
1698612000000|2023-10-29 20:40:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1698612300000|2023-10-29 20:45:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|7
1698612900000|2023-10-29 20:55:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1698613200000|2023-10-29 21:00:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|4
1698613800000|2023-10-29 21:10:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|10
1698614100000|2023-10-29 21:15:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|20
1698614400000|2023-10-29 21:20:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|8
1698614700000|2023-10-29 21:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|2
1698615000000|2023-10-29 21:30:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1698615300000|2023-10-29 21:35:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|40
1698615600000|2023-10-29 21:40:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|3
1698615900000|2023-10-29 21:45:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|4
1698616500000|2023-10-29 21:55:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|6
1698616800000|2023-10-29 22:00:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|10
1698617100000|2023-10-29 22:05:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|4
1698617700000|2023-10-29 22:15:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|7
1698618300000|2023-10-29 22:25:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|4
1698618900000|2023-10-29 22:35:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1698619500000|2023-10-29 22:45:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|5
1698619800000|2023-10-29 22:50:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1698620400000|2023-10-29 23:00:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|3
1698621000000|2023-10-29 23:10:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|2
1698621300000|2023-10-29 23:15:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|4
1698621600000|2023-10-29 23:20:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|3
1698621900000|2023-10-29 23:25:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|2
1698622200000|2023-10-29 23:30:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1698622500000|2023-10-29 23:35:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|11
1698622800000|2023-10-29 23:40:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|2
1698623100000|2023-10-29 23:45:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|13
1698623400000|2023-10-29 23:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|4
1698623700000|2023-10-29 23:55:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1698624000000|2023-10-30 00:00:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1698624300000|2023-10-30 00:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|3
1698624600000|2023-10-30 00:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|16
1698625200000|2023-10-30 00:20:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|7
1698625500000|2023-10-30 00:25:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|8
1698625800000|2023-10-30 00:30:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|8
1698626100000|2023-10-30 00:35:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|20
1698626400000|2023-10-30 00:40:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|16
1698626700000|2023-10-30 00:45:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|8
1698627000000|2023-10-30 00:50:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1698627300000|2023-10-30 00:55:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|18
1698627600000|2023-10-30 01:00:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|9
1698627900000|2023-10-30 01:05:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|9
1698628200000|2023-10-30 01:10:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|4
1698628500000|2023-10-30 01:15:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|2
1698628800000|2023-10-30 01:20:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1698629100000|2023-10-30 01:25:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1698629400000|2023-10-30 01:30:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|10
1698629700000|2023-10-30 01:35:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|7
1698630000000|2023-10-30 01:40:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|3
1698630300000|2023-10-30 01:45:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|7
1698630600000|2023-10-30 01:50:00|6.98|6.88|6.96|6.86|6.99|6.89|6.96|6.86|11
1698630900000|2023-10-30 01:55:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|7
1698631200000|2023-10-30 02:00:00|6.96|6.86|6.96|6.86|6.97|6.87|6.92|6.82|29
1698631500000|2023-10-30 02:05:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|16
1698631800000|2023-10-30 02:10:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|9
1698632100000|2023-10-30 02:15:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|6
1698632400000|2023-10-30 02:20:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|12
1698632700000|2023-10-30 02:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|11
1698633000000|2023-10-30 02:30:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|9
1698633300000|2023-10-30 02:35:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|4
1698633600000|2023-10-30 02:40:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|8
1698633900000|2023-10-30 02:45:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|4
1698634200000|2023-10-30 02:50:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|20
1698634500000|2023-10-30 02:55:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|13
1698634800000|2023-10-30 03:00:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|4
1698635100000|2023-10-30 03:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|5
1698635400000|2023-10-30 03:10:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1698636300000|2023-10-30 03:25:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|10
1698636600000|2023-10-30 03:30:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|13
1698636900000|2023-10-30 03:35:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|11
1698637200000|2023-10-30 03:40:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|2
1698637500000|2023-10-30 03:45:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|6
1698637800000|2023-10-30 03:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|3
1698638100000|2023-10-30 03:55:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|3
1698638400000|2023-10-30 04:00:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|8
1698638700000|2023-10-30 04:05:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|3
1698639000000|2023-10-30 04:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|5
1698639300000|2023-10-30 04:15:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1698639600000|2023-10-30 04:20:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|10
1698640200000|2023-10-30 04:30:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|4
1698640800000|2023-10-30 04:40:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1698641100000|2023-10-30 04:45:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|4
1698641400000|2023-10-30 04:50:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1698641700000|2023-10-30 04:55:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|12
1698642000000|2023-10-30 05:00:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|6
1698642300000|2023-10-30 05:05:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1698642600000|2023-10-30 05:10:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1698642900000|2023-10-30 05:15:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|12
1698643200000|2023-10-30 05:20:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|26
1698643500000|2023-10-30 05:25:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|7
1698643800000|2023-10-30 05:30:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|2
1698644100000|2023-10-30 05:35:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|4
1698644400000|2023-10-30 05:40:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|5
1698644700000|2023-10-30 05:45:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|12
1698645000000|2023-10-30 05:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|14
1698645300000|2023-10-30 05:55:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1698645600000|2023-10-30 06:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|5
1698645900000|2023-10-30 06:05:00|6.9|6.8|6.88|6.78|6.9|6.8|6.87|6.77|17
1698646200000|2023-10-30 06:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|6
1698646500000|2023-10-30 06:15:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|2
1698646800000|2023-10-30 06:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|19
1698647100000|2023-10-30 06:25:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|15
1698647400000|2023-10-30 06:30:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|4
1698647700000|2023-10-30 06:35:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|26
1698648000000|2023-10-30 06:40:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|6
1698648300000|2023-10-30 06:45:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|18
1698648600000|2023-10-30 06:50:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|35
1698648900000|2023-10-30 06:55:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|5
1698649200000|2023-10-30 07:00:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|12
1698649500000|2023-10-30 07:05:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|2
1698650100000|2023-10-30 07:15:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|3
1698650400000|2023-10-30 07:20:00|6.92|6.82|6.91|6.81|6.93|6.83|6.9|6.8|20
1698650700000|2023-10-30 07:25:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|30
1698651000000|2023-10-30 07:30:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|10
1698651300000|2023-10-30 07:35:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|5
1698651600000|2023-10-30 07:40:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|9
1698651900000|2023-10-30 07:45:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|23
1698652200000|2023-10-30 07:50:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1698652500000|2023-10-30 07:55:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|6
1698652800000|2023-10-30 08:00:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|2
1698653100000|2023-10-30 08:05:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|6
1698653700000|2023-10-30 08:15:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|15
1698654000000|2023-10-30 08:20:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|6
1698654300000|2023-10-30 08:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|3
1698654600000|2023-10-30 08:30:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|15
1698654900000|2023-10-30 08:35:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|2
1698655200000|2023-10-30 08:40:00|6.95|6.85|6.96|6.86|6.98|6.88|6.95|6.85|66
1698655500000|2023-10-30 08:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|10
1698655800000|2023-10-30 08:50:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|4
1698656100000|2023-10-30 08:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|10
1698656400000|2023-10-30 09:00:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|5
1698656700000|2023-10-30 09:05:00|7|6.9|6.99|6.89|7.02|6.92|6.99|6.89|62
1698657000000|2023-10-30 09:10:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|12
1698657300000|2023-10-30 09:15:00|6.98|6.88|6.99|6.89|7|6.9|6.98|6.88|12
1698657600000|2023-10-30 09:20:00|7|6.9|7|6.9|7|6.9|6.99|6.89|17
1698657900000|2023-10-30 09:25:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|8
1698658200000|2023-10-30 09:30:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|6
1698658500000|2023-10-30 09:35:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|9
1698658800000|2023-10-30 09:40:00|7|6.9|7|6.9|7|6.9|6.99|6.89|3
1698659100000|2023-10-30 09:45:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|8
1698659400000|2023-10-30 09:50:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|2
1698659700000|2023-10-30 09:55:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|6
1698660000000|2023-10-30 10:00:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|19
1698660300000|2023-10-30 10:05:00|6.98|6.88|6.96|6.86|6.99|6.89|6.96|6.86|29
1698660600000|2023-10-30 10:10:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|18
1698660900000|2023-10-30 10:15:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|6
1698661200000|2023-10-30 10:20:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|4
1698661500000|2023-10-30 10:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|11
1698661800000|2023-10-30 10:30:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|12
1698662100000|2023-10-30 10:35:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|4
1698662400000|2023-10-30 10:40:00|7|6.9|7|6.9|7|6.9|6.99|6.89|7
1698662700000|2023-10-30 10:45:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|21
1698663000000|2023-10-30 10:50:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1698663300000|2023-10-30 10:55:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|3
1698663600000|2023-10-30 11:00:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|2
1698663900000|2023-10-30 11:05:00|7|6.9|7|6.9|7|6.9|6.99|6.89|7
1698664200000|2023-10-30 11:10:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|5
1698664500000|2023-10-30 11:15:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|4
1698664800000|2023-10-30 11:20:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|3
1698665100000|2023-10-30 11:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|11
1698665400000|2023-10-30 11:30:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|4
1698665700000|2023-10-30 11:35:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|2
1698666300000|2023-10-30 11:45:00|7|6.9|7|6.9|7|6.9|6.99|6.89|5
1698666900000|2023-10-30 11:55:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|22
1698667200000|2023-10-30 12:00:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|6
1698667500000|2023-10-30 12:05:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|5
1698667800000|2023-10-30 12:10:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|44
1698668100000|2023-10-30 12:15:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|11
1698668400000|2023-10-30 12:20:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|25
1698668700000|2023-10-30 12:25:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|27
1698669000000|2023-10-30 12:30:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|10
1698669300000|2023-10-30 12:35:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|10
1698669600000|2023-10-30 12:40:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|11
1698669900000|2023-10-30 12:45:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|23
1698670200000|2023-10-30 12:50:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|24
1698670500000|2023-10-30 12:55:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|11
1698670800000|2023-10-30 13:00:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|31
1698671100000|2023-10-30 13:05:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|8
1698671400000|2023-10-30 13:10:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|7
1698671700000|2023-10-30 13:15:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|10
1698672000000|2023-10-30 13:20:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|29
1698672300000|2023-10-30 13:25:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|6
1698672600000|2023-10-30 13:30:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|31
1698672900000|2023-10-30 13:35:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|18
1698673200000|2023-10-30 13:40:00|7.02|6.92|7.05|6.95|7.06|6.96|7.02|6.92|22
1698673800000|2023-10-30 13:50:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|14
1698674400000|2023-10-30 14:00:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|52
1698674700000|2023-10-30 14:05:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|10
1698675300000|2023-10-30 14:15:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|29
1698675600000|2023-10-30 14:20:00|7.05|6.95|7.07|6.97|7.08|6.98|7.05|6.95|9
1698675900000|2023-10-30 14:25:00|7.06|6.96|7.05|6.95|7.07|6.97|7.04|6.94|40
1698676200000|2023-10-30 14:30:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|20
1698676500000|2023-10-30 14:35:00|7.06|6.96|7.09|6.99|7.09|6.99|7.06|6.96|28
1698676800000|2023-10-30 14:40:00|7.08|6.98|7.03|6.93|7.08|6.98|7.03|6.93|16
1698677100000|2023-10-30 14:45:00|7.02|6.92|7.05|6.95|7.05|6.95|7.02|6.92|26
1698677400000|2023-10-30 14:50:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|21
1698677700000|2023-10-30 14:55:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|12
1698678000000|2023-10-30 15:00:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|18
1698678300000|2023-10-30 15:05:00|7.07|6.97|7.05|6.95|7.07|6.97|7.04|6.94|29
1698678600000|2023-10-30 15:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|43
1698678900000|2023-10-30 15:15:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|23
1698679200000|2023-10-30 15:20:00|7.06|6.96|7.04|6.94|7.06|6.96|7.03|6.93|31
1698679500000|2023-10-30 15:25:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|38
1698679800000|2023-10-30 15:30:00|7.03|6.93|7.03|6.93|7.05|6.95|7.03|6.93|39
1698680100000|2023-10-30 15:35:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|79
1698680400000|2023-10-30 15:40:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|82
1698680700000|2023-10-30 15:45:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|51
1698681000000|2023-10-30 15:50:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|8
1698681300000|2023-10-30 15:55:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|24
1698681600000|2023-10-30 16:00:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|10
1698681900000|2023-10-30 16:05:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|4
1698682200000|2023-10-30 16:10:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|15
1698682500000|2023-10-30 16:15:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|6
1698682800000|2023-10-30 16:20:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|14
1698683100000|2023-10-30 16:25:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1698683400000|2023-10-30 16:30:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|4
1698683700000|2023-10-30 16:35:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|3
1698684000000|2023-10-30 16:40:00|7|6.9|6.97|6.87|7|6.9|6.96|6.86|54
1698684300000|2023-10-30 16:45:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|49
1698684600000|2023-10-30 16:50:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1698684900000|2023-10-30 16:55:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|8
1698685200000|2023-10-30 17:00:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|3
1698685500000|2023-10-30 17:05:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|9
1698685800000|2023-10-30 17:10:00|6.98|6.88|6.9|6.8|6.98|6.88|6.87|6.77|112
1698686100000|2023-10-30 17:15:00|6.89|6.79|6.86|6.76|6.9|6.8|6.83|6.73|154
1698686400000|2023-10-30 17:20:00|6.85|6.75|6.9|6.8|6.9|6.8|6.85|6.75|126
1698686700000|2023-10-30 17:25:00|6.89|6.79|6.92|6.82|6.92|6.82|6.88|6.78|38
1698687000000|2023-10-30 17:30:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|35
1698687300000|2023-10-30 17:35:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|14
1698687600000|2023-10-30 17:40:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|4
1698687900000|2023-10-30 17:45:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|36
1698688200000|2023-10-30 17:50:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|16
1698688500000|2023-10-30 17:55:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|50
1698688800000|2023-10-30 18:00:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|8
1698689100000|2023-10-30 18:05:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|6
1698689400000|2023-10-30 18:10:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|5
1698689700000|2023-10-30 18:15:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|30
1698690000000|2023-10-30 18:20:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|12
1698690300000|2023-10-30 18:25:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|2
1698690600000|2023-10-30 18:30:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1698690900000|2023-10-30 18:35:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|4
1698691500000|2023-10-30 18:45:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|9
1698691800000|2023-10-30 18:50:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|5
1698692100000|2023-10-30 18:55:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|15
1698692400000|2023-10-30 19:00:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|9
1698692700000|2023-10-30 19:05:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|11
1698693000000|2023-10-30 19:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|9
1698693900000|2023-10-30 19:25:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|18
1698694200000|2023-10-30 19:30:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|21
1698694500000|2023-10-30 19:35:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|2
1698694800000|2023-10-30 19:40:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|3
1698695100000|2023-10-30 19:45:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|3
1698695700000|2023-10-30 19:55:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|6
1698696000000|2023-10-30 20:00:00|6.98|6.88|6.98|6.88|7|6.9|6.98|6.88|27
1698696300000|2023-10-30 20:05:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|28
1698696900000|2023-10-30 20:15:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|3
1698697500000|2023-10-30 20:25:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|3
1698697800000|2023-10-30 20:30:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|26
1698698100000|2023-10-30 20:35:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|3
1698698400000|2023-10-30 20:40:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|3
1698698700000|2023-10-30 20:45:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|8
1698699000000|2023-10-30 20:50:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|57
1698699300000|2023-10-30 20:55:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|8
1698699600000|2023-10-30 21:00:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1698699900000|2023-10-30 21:05:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|8
1698700500000|2023-10-30 21:15:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|2
1698700800000|2023-10-30 21:20:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|2
1698701700000|2023-10-30 21:35:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|6
1698702000000|2023-10-30 21:40:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|4
1698702900000|2023-10-30 21:55:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|4
1698703200000|2023-10-30 22:00:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1698703500000|2023-10-30 22:05:00|7|6.9|7|6.9|7.01|6.91|7|6.9|49
1698703800000|2023-10-30 22:10:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|3
1698704100000|2023-10-30 22:15:00|7|6.9|7|6.9|7|6.9|6.99|6.89|31
1698704700000|2023-10-30 22:25:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|18
1698705000000|2023-10-30 22:30:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|16
1698705600000|2023-10-30 22:40:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1698705900000|2023-10-30 22:45:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|2
1698706200000|2023-10-30 22:50:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1698706800000|2023-10-30 23:00:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|3
1698707400000|2023-10-30 23:10:00|7.02|6.92|7.02|6.92|7.02|6.92|7.02|6.92|1
1698708000000|2023-10-30 23:20:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1698708300000|2023-10-30 23:25:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|14
1698708600000|2023-10-30 23:30:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|8
1698708900000|2023-10-30 23:35:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|3
1698709200000|2023-10-30 23:40:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1698710400000|2023-10-31 00:00:00|7|6.9|7|6.9|7.01|6.91|7|6.9|5
1698710700000|2023-10-31 00:05:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1698711000000|2023-10-31 00:10:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|28
1698711300000|2023-10-31 00:15:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|15
1698711600000|2023-10-31 00:20:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|10
1698711900000|2023-10-31 00:25:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|33
1698712200000|2023-10-31 00:30:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|4
1698712500000|2023-10-31 00:35:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|6
1698712800000|2023-10-31 00:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|13
1698713100000|2023-10-31 00:45:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1698713400000|2023-10-31 00:50:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|14
1698713700000|2023-10-31 00:55:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|7
1698714000000|2023-10-31 01:00:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|12
1698714300000|2023-10-31 01:05:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|3
1698714600000|2023-10-31 01:10:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|6
1698714900000|2023-10-31 01:15:00|7.04|6.94|7.02|6.92|7.04|6.94|7.01|6.91|13
1698715200000|2023-10-31 01:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|15
1698715500000|2023-10-31 01:25:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|23
1698715800000|2023-10-31 01:30:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|5
1698716100000|2023-10-31 01:35:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|37
1698716400000|2023-10-31 01:40:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|8
1698716700000|2023-10-31 01:45:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|4
1698717000000|2023-10-31 01:50:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|8
1698717600000|2023-10-31 02:00:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|4
1698717900000|2023-10-31 02:05:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|6
1698718200000|2023-10-31 02:10:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|4
1698718500000|2023-10-31 02:15:00|7.03|6.93|7.01|6.91|7.04|6.94|7.01|6.91|19
1698718800000|2023-10-31 02:20:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|14
1698719100000|2023-10-31 02:25:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|3
1698719400000|2023-10-31 02:30:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|7
1698719700000|2023-10-31 02:35:00|7.02|6.92|6.98|6.88|7.02|6.92|6.97|6.87|27
1698720000000|2023-10-31 02:40:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|19
1698720300000|2023-10-31 02:45:00|7|6.9|6.97|6.87|7|6.9|6.96|6.86|8
1698720600000|2023-10-31 02:50:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|15
1698720900000|2023-10-31 02:55:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|12
1698721200000|2023-10-31 03:00:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|12
1698721500000|2023-10-31 03:05:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|11
1698721800000|2023-10-31 03:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1698722100000|2023-10-31 03:15:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|16
1698722400000|2023-10-31 03:20:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1698723000000|2023-10-31 03:30:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|7
1698723300000|2023-10-31 03:35:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|3
1698724200000|2023-10-31 03:50:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|35
1698724500000|2023-10-31 03:55:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|2
1698724800000|2023-10-31 04:00:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|20
1698725100000|2023-10-31 04:05:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|12
1698725400000|2023-10-31 04:10:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|2
1698725700000|2023-10-31 04:15:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|6
1698726000000|2023-10-31 04:20:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|6
1698726300000|2023-10-31 04:25:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|8
1698726600000|2023-10-31 04:30:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1698726900000|2023-10-31 04:35:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|8
1698727200000|2023-10-31 04:40:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|5
1698727500000|2023-10-31 04:45:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|4
1698727800000|2023-10-31 04:50:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|4
1698728100000|2023-10-31 04:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|2
1698728400000|2023-10-31 05:00:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1698728700000|2023-10-31 05:05:00|6.97|6.87|6.94|6.84|6.97|6.87|6.94|6.84|4
1698729000000|2023-10-31 05:10:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|4
1698729300000|2023-10-31 05:15:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|23
1698729600000|2023-10-31 05:20:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|13
1698729900000|2023-10-31 05:25:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1698730200000|2023-10-31 05:30:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|9
1698730500000|2023-10-31 05:35:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|7
1698730800000|2023-10-31 05:40:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|2
1698731400000|2023-10-31 05:50:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|7
1698731700000|2023-10-31 05:55:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1698732300000|2023-10-31 06:05:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1698732600000|2023-10-31 06:10:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|3
1698733200000|2023-10-31 06:20:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|43
1698733500000|2023-10-31 06:25:00|6.99|6.89|6.97|6.87|7|6.9|6.97|6.87|5
1698733800000|2023-10-31 06:30:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|19
1698734100000|2023-10-31 06:35:00|6.95|6.85|6.97|6.87|6.98|6.88|6.94|6.84|17
1698734400000|2023-10-31 06:40:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|9
1698734700000|2023-10-31 06:45:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|7
1698735000000|2023-10-31 06:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|4
1698735300000|2023-10-31 06:55:00|6.96|6.86|6.96|6.86|6.96|6.86|6.96|6.86|1
1698735600000|2023-10-31 07:00:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|10
1698736500000|2023-10-31 07:15:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|4
1698736800000|2023-10-31 07:20:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|5
1698737100000|2023-10-31 07:25:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|28
1698737400000|2023-10-31 07:30:00|6.93|6.83|6.9|6.8|6.94|6.84|6.89|6.79|46
1698737700000|2023-10-31 07:35:00|6.89|6.79|6.92|6.82|6.93|6.83|6.89|6.79|30
1698738000000|2023-10-31 07:40:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|9
1698738300000|2023-10-31 07:45:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|7
1698738600000|2023-10-31 07:50:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|9
1698738900000|2023-10-31 07:55:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|7
1698739200000|2023-10-31 08:00:00|6.91|6.81|6.88|6.78|6.91|6.81|6.87|6.77|8
1698739500000|2023-10-31 08:05:00|6.87|6.77|6.88|6.78|6.88|6.78|6.84|6.74|32
1698739800000|2023-10-31 08:10:00|6.89|6.79|6.91|6.81|6.92|6.82|6.88|6.78|9
1698740100000|2023-10-31 08:15:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|21
1698740700000|2023-10-31 08:25:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|5
1698741000000|2023-10-31 08:30:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|5
1698741300000|2023-10-31 08:35:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|8
1698741600000|2023-10-31 08:40:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|14
1698741900000|2023-10-31 08:45:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|5
1698742200000|2023-10-31 08:50:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|4
1698742500000|2023-10-31 08:55:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|26
1698742800000|2023-10-31 09:00:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|53
1698743100000|2023-10-31 09:05:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|66
1698743400000|2023-10-31 09:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|9
1698743700000|2023-10-31 09:15:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|3
1698744000000|2023-10-31 09:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1698744300000|2023-10-31 09:25:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|2
1698744900000|2023-10-31 09:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|6
1698745200000|2023-10-31 09:40:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|16
1698745500000|2023-10-31 09:45:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|4
1698745800000|2023-10-31 09:50:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|7
1698746100000|2023-10-31 09:55:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1698746400000|2023-10-31 10:00:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|13
1698746700000|2023-10-31 10:05:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|4
1698747000000|2023-10-31 10:10:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|18
1698747600000|2023-10-31 10:20:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|5
1698747900000|2023-10-31 10:25:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|13
1698748200000|2023-10-31 10:30:00|6.96|6.86|6.96|6.86|6.96|6.86|6.96|6.86|1
1698748500000|2023-10-31 10:35:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|5
1698748800000|2023-10-31 10:40:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|36
1698749100000|2023-10-31 10:45:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|11
1698749400000|2023-10-31 10:50:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|36
1698749700000|2023-10-31 10:55:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|66
1698750000000|2023-10-31 11:00:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|3
1698750300000|2023-10-31 11:05:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|8
1698750600000|2023-10-31 11:10:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|13
1698750900000|2023-10-31 11:15:00|6.99|6.89|7.05|6.95|7.05|6.95|6.99|6.89|17
1698751200000|2023-10-31 11:20:00|7.04|6.94|7.01|6.91|7.08|6.98|7.01|6.91|62
1698751500000|2023-10-31 11:25:00|7.02|6.92|7.05|6.95|7.05|6.95|7.01|6.91|20
1698751800000|2023-10-31 11:30:00|7.04|6.94|7.04|6.94|7.05|6.95|7.02|6.92|21
1698752100000|2023-10-31 11:35:00|7.05|6.95|7.03|6.93|7.06|6.96|7.03|6.93|33
1698752400000|2023-10-31 11:40:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|12
1698752700000|2023-10-31 11:45:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|14
1698753000000|2023-10-31 11:50:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|33
1698753300000|2023-10-31 11:55:00|7.07|6.97|7.07|6.97|7.09|6.99|7.06|6.96|23
1698753600000|2023-10-31 12:00:00|7.08|6.98|7.08|6.98|7.1|7|7.07|6.97|25
1698753900000|2023-10-31 12:05:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|12
1698754200000|2023-10-31 12:10:00|7.07|6.97|7.1|7|7.1|7|7.07|6.97|14
1698754500000|2023-10-31 12:15:00|7.11|7.01|7.12|7.02|7.14|7.04|7.1|7|44
1698754800000|2023-10-31 12:20:00|7.11|7.01|7.09|6.99|7.11|7.01|7.07|6.97|19
1698755100000|2023-10-31 12:25:00|7.08|6.98|7.1|7|7.1|7|7.06|6.96|27
1698755400000|2023-10-31 12:30:00|7.09|6.99|7.09|6.99|7.1|7|7.06|6.96|37
1698755700000|2023-10-31 12:35:00|7.08|6.98|7.07|6.97|7.09|6.99|7.06|6.96|20
1698756000000|2023-10-31 12:40:00|7.06|6.96|7.04|6.94|7.07|6.97|7.03|6.93|35
1698756300000|2023-10-31 12:45:00|7.03|6.93|6.99|6.89|7.04|6.94|6.98|6.88|67
1698756600000|2023-10-31 12:50:00|6.98|6.88|7|6.9|7.01|6.91|6.98|6.88|21
1698756900000|2023-10-31 12:55:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|12
1698757200000|2023-10-31 13:00:00|6.99|6.89|7.01|6.91|7.02|6.92|6.99|6.89|19
1698757500000|2023-10-31 13:05:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|15
1698757800000|2023-10-31 13:10:00|7.01|6.91|6.99|6.89|7.01|6.91|6.98|6.88|23
1698758100000|2023-10-31 13:15:00|7|6.9|7.01|6.91|7.02|6.92|6.99|6.89|22
1698758400000|2023-10-31 13:20:00|7|6.9|6.97|6.87|7.01|6.91|6.97|6.87|84
1698758700000|2023-10-31 13:25:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|29
1698759000000|2023-10-31 13:30:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|61
1698759300000|2023-10-31 13:35:00|6.98|6.88|6.95|6.85|6.98|6.88|6.95|6.85|74
1698759600000|2023-10-31 13:40:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|37
1698759900000|2023-10-31 13:45:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|28
1698760200000|2023-10-31 13:50:00|6.93|6.83|6.9|6.8|6.93|6.83|6.88|6.78|52
1698760500000|2023-10-31 13:55:00|6.89|6.79|6.91|6.81|6.92|6.82|6.88|6.78|27
1698760800000|2023-10-31 14:00:00|6.9|6.8|6.88|6.78|6.91|6.81|6.88|6.78|77
1698761100000|2023-10-31 14:05:00|6.87|6.77|6.91|6.81|6.92|6.82|6.87|6.77|39
1698761400000|2023-10-31 14:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|47
1698761700000|2023-10-31 14:15:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|40
1698762000000|2023-10-31 14:20:00|6.93|6.83|6.93|6.83|6.95|6.85|6.93|6.83|11
1698762300000|2023-10-31 14:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|13
1698762600000|2023-10-31 14:30:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|10
1698762900000|2023-10-31 14:35:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|25
1698763200000|2023-10-31 14:40:00|6.88|6.78|6.91|6.81|6.91|6.81|6.88|6.78|30
1698763500000|2023-10-31 14:45:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|5
1698763800000|2023-10-31 14:50:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|4
1698764100000|2023-10-31 14:55:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|18
1698764400000|2023-10-31 15:00:00|6.93|6.83|6.9|6.8|6.93|6.83|6.9|6.8|10
1698764700000|2023-10-31 15:05:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|30
1698765000000|2023-10-31 15:10:00|6.89|6.79|6.84|6.74|6.89|6.79|6.79|6.69|78
1698765300000|2023-10-31 15:15:00|6.83|6.73|6.75|6.65|6.84|6.74|6.63|6.53|126
1698765600000|2023-10-31 15:20:00|6.74|6.64|6.77|6.67|6.78|6.68|6.74|6.64|76
1698765900000|2023-10-31 15:25:00|6.76|6.66|6.78|6.68|6.79|6.69|6.76|6.66|39
1698766200000|2023-10-31 15:30:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|51
1698766500000|2023-10-31 15:35:00|6.8|6.7|6.75|6.65|6.81|6.71|6.75|6.65|72
1698766800000|2023-10-31 15:40:00|6.76|6.66|6.74|6.64|6.76|6.66|6.73|6.63|51
1698767100000|2023-10-31 15:45:00|6.73|6.63|6.76|6.66|6.76|6.66|6.73|6.63|58
1698767400000|2023-10-31 15:50:00|6.77|6.67|6.77|6.67|6.78|6.68|6.75|6.65|29
1698767700000|2023-10-31 15:55:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|34
1698768000000|2023-10-31 16:00:00|6.78|6.68|6.74|6.64|6.78|6.68|6.74|6.64|13
1698768300000|2023-10-31 16:05:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|41
1698768600000|2023-10-31 16:10:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|24
1698768900000|2023-10-31 16:15:00|6.76|6.66|6.79|6.69|6.79|6.69|6.75|6.65|22
1698769200000|2023-10-31 16:20:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|37
1698769500000|2023-10-31 16:25:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|26
1698769800000|2023-10-31 16:30:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|8
1698770100000|2023-10-31 16:35:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|10
1698770400000|2023-10-31 16:40:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|40
1698770700000|2023-10-31 16:45:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|48
1698771000000|2023-10-31 16:50:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|25
1698771600000|2023-10-31 17:00:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|6
1698771900000|2023-10-31 17:05:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|25
1698772200000|2023-10-31 17:10:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|16
1698772500000|2023-10-31 17:15:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1698772800000|2023-10-31 17:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|15
1698773100000|2023-10-31 17:25:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|14
1698773400000|2023-10-31 17:30:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|3
1698773700000|2023-10-31 17:35:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|25
1698774000000|2023-10-31 17:40:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|4
1698774300000|2023-10-31 17:45:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|6
1698774600000|2023-10-31 17:50:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|49
1698774900000|2023-10-31 17:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|10
1698775200000|2023-10-31 18:00:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|3
1698775500000|2023-10-31 18:05:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|21
1698775800000|2023-10-31 18:10:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|5
1698776100000|2023-10-31 18:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|2
1698776400000|2023-10-31 18:20:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|12
1698777000000|2023-10-31 18:30:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|10
1698777300000|2023-10-31 18:35:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|7
1698777600000|2023-10-31 18:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|3
1698777900000|2023-10-31 18:45:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1698778200000|2023-10-31 18:50:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|14
1698778500000|2023-10-31 18:55:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|10
1698778800000|2023-10-31 19:00:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|45
1698779100000|2023-10-31 19:05:00|6.88|6.78|6.86|6.76|6.88|6.78|6.85|6.75|19
1698779400000|2023-10-31 19:10:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|12
1698779700000|2023-10-31 19:15:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1698780000000|2023-10-31 19:20:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|12
1698780300000|2023-10-31 19:25:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|18
1698780900000|2023-10-31 19:35:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|15
1698781200000|2023-10-31 19:40:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|7
1698781500000|2023-10-31 19:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|4
1698781800000|2023-10-31 19:50:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|16
1698782100000|2023-10-31 19:55:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|5
1698782400000|2023-10-31 20:00:00|6.86|6.76|6.89|6.79|6.9|6.8|6.86|6.76|27
1698782700000|2023-10-31 20:05:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|5
1698783000000|2023-10-31 20:10:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1698783300000|2023-10-31 20:15:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|33
1698783600000|2023-10-31 20:20:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|28
1698783900000|2023-10-31 20:25:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1698784500000|2023-10-31 20:35:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|21
1698784800000|2023-10-31 20:40:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|15
1698785100000|2023-10-31 20:45:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|7
1698785400000|2023-10-31 20:50:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|4
1698785700000|2023-10-31 20:55:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1698786000000|2023-10-31 21:00:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|6
1698786300000|2023-10-31 21:05:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1698786900000|2023-10-31 21:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|4
1698787200000|2023-10-31 21:20:00|6.9|6.8|6.88|6.78|6.9|6.8|6.87|6.77|9
1698787500000|2023-10-31 21:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1698788100000|2023-10-31 21:35:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1698788700000|2023-10-31 21:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1698789000000|2023-10-31 21:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1698789300000|2023-10-31 21:55:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1698789600000|2023-10-31 22:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1698789900000|2023-10-31 22:05:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1698790200000|2023-10-31 22:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|5
1698790500000|2023-10-31 22:15:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|50
1698790800000|2023-10-31 22:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1698791400000|2023-10-31 22:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1698791700000|2023-10-31 22:35:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|3
1698792600000|2023-10-31 22:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|7
1698792900000|2023-10-31 22:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1698793200000|2023-10-31 23:00:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|9
1698793500000|2023-10-31 23:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1698793800000|2023-10-31 23:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1698794100000|2023-10-31 23:15:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1698794700000|2023-10-31 23:25:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|5
1698795000000|2023-10-31 23:30:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|3
1698795300000|2023-10-31 23:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|5
1698795600000|2023-10-31 23:40:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|3
1698795900000|2023-10-31 23:45:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|8
1698796200000|2023-10-31 23:50:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|8
1698796500000|2023-10-31 23:55:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|6
1698796800000|2023-11-01 00:00:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|10
1698797100000|2023-11-01 00:05:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|9
1698797400000|2023-11-01 00:10:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|4
1698797700000|2023-11-01 00:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|4
1698798000000|2023-11-01 00:20:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|16
1698798300000|2023-11-01 00:25:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|4
1698798600000|2023-11-01 00:30:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|11
1698798900000|2023-11-01 00:35:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|31
1698799200000|2023-11-01 00:40:00|6.9|6.8|6.87|6.77|6.9|6.8|6.87|6.77|34
1698799500000|2023-11-01 00:45:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|10
1698799800000|2023-11-01 00:50:00|6.9|6.8|6.87|6.77|6.9|6.8|6.87|6.77|4
1698800100000|2023-11-01 00:55:00|6.88|6.78|6.85|6.75|6.88|6.78|6.85|6.75|30
1698800400000|2023-11-01 01:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|22
1698800700000|2023-11-01 01:05:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|50
1698801000000|2023-11-01 01:10:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|12
1698801300000|2023-11-01 01:15:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|19
1698801600000|2023-11-01 01:20:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1698801900000|2023-11-01 01:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1698802200000|2023-11-01 01:30:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|5
1698802500000|2023-11-01 01:35:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1698802800000|2023-11-01 01:40:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|9
1698803100000|2023-11-01 01:45:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|26
1698803400000|2023-11-01 01:50:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|11
1698803700000|2023-11-01 01:55:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|13
1698804000000|2023-11-01 02:00:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|10
1698804300000|2023-11-01 02:05:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1698804600000|2023-11-01 02:10:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1698804900000|2023-11-01 02:15:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|27
1698805200000|2023-11-01 02:20:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|14
1698805500000|2023-11-01 02:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|23
1698805800000|2023-11-01 02:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|9
1698806100000|2023-11-01 02:35:00|6.82|6.72|6.82|6.72|6.82|6.72|6.82|6.72|1
1698806700000|2023-11-01 02:45:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|3
1698807000000|2023-11-01 02:50:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|19
1698807300000|2023-11-01 02:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|3
1698807600000|2023-11-01 03:00:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|13
1698807900000|2023-11-01 03:05:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|8
1698808200000|2023-11-01 03:10:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|8
1698808500000|2023-11-01 03:15:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|34
1698808800000|2023-11-01 03:20:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|4
1698809100000|2023-11-01 03:25:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1698809400000|2023-11-01 03:30:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|21
1698809700000|2023-11-01 03:35:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|5
1698810000000|2023-11-01 03:40:00|6.8|6.7|6.8|6.7|6.8|6.7|6.8|6.7|1
1698810300000|2023-11-01 03:45:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|2
1698810600000|2023-11-01 03:50:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|2
1698810900000|2023-11-01 03:55:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|8
1698811200000|2023-11-01 04:00:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|3
1698811500000|2023-11-01 04:05:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|27
1698811800000|2023-11-01 04:10:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|2
1698812100000|2023-11-01 04:15:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|5
1698812700000|2023-11-01 04:25:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|30
1698813000000|2023-11-01 04:30:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|2
1698813300000|2023-11-01 04:35:00|6.8|6.7|6.8|6.7|6.8|6.7|6.8|6.7|1
1698813900000|2023-11-01 04:45:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|2
1698814200000|2023-11-01 04:50:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|6
1698814500000|2023-11-01 04:55:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|3
1698814800000|2023-11-01 05:00:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|12
1698815400000|2023-11-01 05:10:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|12
1698815700000|2023-11-01 05:15:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|42
1698816000000|2023-11-01 05:20:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|7
1698816300000|2023-11-01 05:25:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|2
1698816600000|2023-11-01 05:30:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|12
1698816900000|2023-11-01 05:35:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|11
1698817200000|2023-11-01 05:40:00|6.74|6.64|6.74|6.64|6.74|6.64|6.72|6.62|21
1698817500000|2023-11-01 05:45:00|6.73|6.63|6.75|6.65|6.76|6.66|6.73|6.63|7
1698817800000|2023-11-01 05:50:00|6.74|6.64|6.71|6.61|6.74|6.64|6.71|6.61|6
1698818100000|2023-11-01 05:55:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|13
1698818400000|2023-11-01 06:00:00|6.71|6.61|6.71|6.61|6.73|6.63|6.69|6.59|29
1698818700000|2023-11-01 06:05:00|6.7|6.6|6.73|6.63|6.73|6.63|6.7|6.6|16
1698819000000|2023-11-01 06:10:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|14
1698819300000|2023-11-01 06:15:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|2
1698819600000|2023-11-01 06:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|5
1698819900000|2023-11-01 06:25:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|2
1698820200000|2023-11-01 06:30:00|6.74|6.64|6.74|6.64|6.74|6.64|6.74|6.64|1
1698820500000|2023-11-01 06:35:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|2
1698820800000|2023-11-01 06:40:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|5
1698821400000|2023-11-01 06:50:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|2
1698821700000|2023-11-01 06:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|2
1698822000000|2023-11-01 07:00:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|6
1698822300000|2023-11-01 07:05:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|5
1698822600000|2023-11-01 07:10:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|5
1698822900000|2023-11-01 07:15:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|11
1698823200000|2023-11-01 07:20:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|12
1698823500000|2023-11-01 07:25:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|5
1698823800000|2023-11-01 07:30:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|16
1698824100000|2023-11-01 07:35:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|33
1698824400000|2023-11-01 07:40:00|6.73|6.63|6.76|6.66|6.76|6.66|6.72|6.62|26
1698824700000|2023-11-01 07:45:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|8
1698825000000|2023-11-01 07:50:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|8
1698825300000|2023-11-01 07:55:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|4
1698825600000|2023-11-01 08:00:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|9
1698825900000|2023-11-01 08:05:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|11
1698826200000|2023-11-01 08:10:00|6.73|6.63|6.73|6.63|6.73|6.63|6.71|6.61|9
1698826500000|2023-11-01 08:15:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|5
1698826800000|2023-11-01 08:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1698827100000|2023-11-01 08:25:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|6
1698827400000|2023-11-01 08:30:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|8
1698827700000|2023-11-01 08:35:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|4
1698828000000|2023-11-01 08:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|3
1698828300000|2023-11-01 08:45:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1698828600000|2023-11-01 08:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|11
1698828900000|2023-11-01 08:55:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|2
1698829200000|2023-11-01 09:00:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|18
1698829500000|2023-11-01 09:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|8
1698829800000|2023-11-01 09:10:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|6
1698830100000|2023-11-01 09:15:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|3
1698830400000|2023-11-01 09:20:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|8
1698830700000|2023-11-01 09:25:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|13
1698831000000|2023-11-01 09:30:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|3
1698831300000|2023-11-01 09:35:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|4
1698831600000|2023-11-01 09:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|9
1698832200000|2023-11-01 09:50:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|4
1698832500000|2023-11-01 09:55:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1698832800000|2023-11-01 10:00:00|6.74|6.64|6.74|6.64|6.74|6.64|6.74|6.64|1
1698833100000|2023-11-01 10:05:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|2
1698833700000|2023-11-01 10:15:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|5
1698834000000|2023-11-01 10:20:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|6
1698834300000|2023-11-01 10:25:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|4
1698834600000|2023-11-01 10:30:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|27
1698834900000|2023-11-01 10:35:00|6.71|6.61|6.69|6.59|6.71|6.61|6.68|6.58|19
1698835200000|2023-11-01 10:40:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|7
1698835500000|2023-11-01 10:45:00|6.69|6.59|6.68|6.58|6.69|6.59|6.66|6.56|28
1698835800000|2023-11-01 10:50:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|18
1698836100000|2023-11-01 10:55:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|4
1698836400000|2023-11-01 11:00:00|6.67|6.57|6.7|6.6|6.7|6.6|6.67|6.57|18
1698836700000|2023-11-01 11:05:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|7
1698837000000|2023-11-01 11:10:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|7
1698837300000|2023-11-01 11:15:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|14
1698837600000|2023-11-01 11:20:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|6
1698837900000|2023-11-01 11:25:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|8
1698838200000|2023-11-01 11:30:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|3
1698838500000|2023-11-01 11:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|62
1698838800000|2023-11-01 11:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|4
1698839100000|2023-11-01 11:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|3
1698839400000|2023-11-01 11:50:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1698839700000|2023-11-01 11:55:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1698840000000|2023-11-01 12:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.72|6.62|1
1698840300000|2023-11-01 12:05:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|11
1698840600000|2023-11-01 12:10:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|13
1698841200000|2023-11-01 12:20:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|8
1698841500000|2023-11-01 12:25:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|2
1698841800000|2023-11-01 12:30:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|8
1698842100000|2023-11-01 12:35:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|5
1698842400000|2023-11-01 12:40:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|12
1698842700000|2023-11-01 12:45:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|3
1698843000000|2023-11-01 12:50:00|6.75|6.65|6.77|6.67|6.78|6.68|6.75|6.65|31
1698843300000|2023-11-01 12:55:00|6.78|6.68|6.79|6.69|6.8|6.7|6.77|6.67|22
1698843600000|2023-11-01 13:00:00|6.78|6.68|6.8|6.7|6.8|6.7|6.77|6.67|23
1698843900000|2023-11-01 13:05:00|6.81|6.71|6.78|6.68|6.81|6.71|6.78|6.68|28
1698844200000|2023-11-01 13:10:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|15
1698844500000|2023-11-01 13:15:00|6.8|6.7|6.83|6.73|6.83|6.73|6.79|6.69|12
1698844800000|2023-11-01 13:20:00|6.84|6.74|6.79|6.69|6.85|6.75|6.78|6.68|56
1698845100000|2023-11-01 13:25:00|6.8|6.7|6.76|6.66|6.8|6.7|6.74|6.64|31
1698845400000|2023-11-01 13:30:00|6.77|6.67|6.73|6.63|6.77|6.67|6.69|6.59|89
1698845700000|2023-11-01 13:35:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|34
1698846000000|2023-11-01 13:40:00|6.72|6.62|6.75|6.65|6.76|6.66|6.72|6.62|16
1698846300000|2023-11-01 13:45:00|6.74|6.64|6.72|6.62|6.76|6.66|6.71|6.61|27
1698846600000|2023-11-01 13:50:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|26
1698846900000|2023-11-01 13:55:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|17
1698847200000|2023-11-01 14:00:00|6.76|6.66|6.74|6.64|6.76|6.66|6.74|6.64|7
1698847500000|2023-11-01 14:05:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|6
1698847800000|2023-11-01 14:10:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|44
1698848100000|2023-11-01 14:15:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|9
1698848400000|2023-11-01 14:20:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|2
1698848700000|2023-11-01 14:25:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|16
1698849300000|2023-11-01 14:35:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|3
1698849600000|2023-11-01 14:40:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|22
1698849900000|2023-11-01 14:45:00|6.75|6.65|6.68|6.58|6.76|6.66|6.68|6.58|13
1698850200000|2023-11-01 14:50:00|6.69|6.59|6.67|6.57|6.7|6.6|6.63|6.53|59
1698850500000|2023-11-01 14:55:00|6.66|6.56|6.67|6.57|6.68|6.58|6.64|6.54|32
1698850800000|2023-11-01 15:00:00|6.66|6.56|6.69|6.59|6.69|6.59|6.66|6.56|12
1698851100000|2023-11-01 15:05:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|8
1698851400000|2023-11-01 15:10:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|10
1698851700000|2023-11-01 15:15:00|6.66|6.56|6.7|6.6|6.7|6.6|6.66|6.56|15
1698852000000|2023-11-01 15:20:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|14
1698852300000|2023-11-01 15:25:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|15
1698852600000|2023-11-01 15:30:00|6.68|6.58|6.66|6.56|6.68|6.58|6.65|6.55|25
1698852900000|2023-11-01 15:35:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|3
1698853200000|2023-11-01 15:40:00|6.68|6.58|6.65|6.55|6.68|6.58|6.65|6.55|12
1698853500000|2023-11-01 15:45:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|14
1698853800000|2023-11-01 15:50:00|6.66|6.56|6.67|6.57|6.67|6.57|6.64|6.54|14
1698854100000|2023-11-01 15:55:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|4
1698854400000|2023-11-01 16:00:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|14
1698854700000|2023-11-01 16:05:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|13
1698855000000|2023-11-01 16:10:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|6
1698855300000|2023-11-01 16:15:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|5
1698855600000|2023-11-01 16:20:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|4
1698855900000|2023-11-01 16:25:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|5
1698856200000|2023-11-01 16:30:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|4
1698856500000|2023-11-01 16:35:00|6.71|6.61|6.68|6.58|6.71|6.61|6.68|6.58|4
1698856800000|2023-11-01 16:40:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|10
1698857100000|2023-11-01 16:45:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|4
1698857400000|2023-11-01 16:50:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|12
1698857700000|2023-11-01 16:55:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|17
1698858000000|2023-11-01 17:00:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|19
1698858300000|2023-11-01 17:05:00|6.69|6.59|6.69|6.59|6.69|6.59|6.69|6.59|1
1698858600000|2023-11-01 17:10:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|3
1698858900000|2023-11-01 17:15:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|5
1698859200000|2023-11-01 17:20:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|12
1698859500000|2023-11-01 17:25:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|4
1698859800000|2023-11-01 17:30:00|6.68|6.58|6.68|6.58|6.68|6.58|6.68|6.58|1
1698860100000|2023-11-01 17:35:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|7
1698860400000|2023-11-01 17:40:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|11
1698860700000|2023-11-01 17:45:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|19
1698861000000|2023-11-01 17:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|5
1698861300000|2023-11-01 17:55:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|25
1698861600000|2023-11-01 18:00:00|6.74|6.64|6.75|6.65|6.75|6.65|6.71|6.61|22
1698861900000|2023-11-01 18:05:00|6.74|6.64|6.77|6.67|6.77|6.67|6.74|6.64|26
1698862200000|2023-11-01 18:10:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|25
1698862500000|2023-11-01 18:15:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|12
1698862800000|2023-11-01 18:20:00|6.79|6.69|6.82|6.72|6.82|6.72|6.79|6.69|16
1698863100000|2023-11-01 18:25:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|10
1698863400000|2023-11-01 18:30:00|6.83|6.73|6.85|6.75|6.85|6.75|6.81|6.71|25
1698863700000|2023-11-01 18:35:00|6.84|6.74|6.83|6.73|6.87|6.77|6.82|6.72|42
1698864000000|2023-11-01 18:40:00|6.82|6.72|6.8|6.7|6.83|6.73|6.78|6.68|45
1698864300000|2023-11-01 18:45:00|6.81|6.71|6.79|6.69|6.81|6.71|6.78|6.68|39
1698864600000|2023-11-01 18:50:00|6.8|6.7|6.81|6.71|6.83|6.73|6.79|6.69|16
1698864900000|2023-11-01 18:55:00|6.82|6.72|6.83|6.73|6.84|6.74|6.81|6.71|62
1698865200000|2023-11-01 19:00:00|6.84|6.74|6.88|6.78|6.88|6.78|6.84|6.74|33
1698865500000|2023-11-01 19:05:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|11
1698865800000|2023-11-01 19:10:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|53
1698866100000|2023-11-01 19:15:00|6.85|6.75|6.88|6.78|6.89|6.79|6.85|6.75|30
1698866400000|2023-11-01 19:20:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|11
1698866700000|2023-11-01 19:25:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|28
1698867000000|2023-11-01 19:30:00|6.92|6.82|6.92|6.82|6.94|6.84|6.91|6.81|53
1698867300000|2023-11-01 19:35:00|6.91|6.81|6.89|6.79|6.92|6.82|6.89|6.79|39
1698867600000|2023-11-01 19:40:00|6.88|6.78|6.9|6.8|6.91|6.81|6.87|6.77|55
1698867900000|2023-11-01 19:45:00|6.91|6.81|6.88|6.78|6.91|6.81|6.88|6.78|24
1698868200000|2023-11-01 19:50:00|6.87|6.77|6.87|6.77|6.88|6.78|6.85|6.75|37
1698868500000|2023-11-01 19:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|38
1698868800000|2023-11-01 20:00:00|6.9|6.8|6.94|6.84|6.94|6.84|6.89|6.79|39
1698869100000|2023-11-01 20:05:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|48
1698869400000|2023-11-01 20:10:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|44
1698869700000|2023-11-01 20:15:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|24
1698870000000|2023-11-01 20:20:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|19
1698870300000|2023-11-01 20:25:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|7
1698870600000|2023-11-01 20:30:00|6.95|6.85|6.96|6.86|6.96|6.86|6.93|6.83|14
1698870900000|2023-11-01 20:35:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|31
1698871200000|2023-11-01 20:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|20
1698871500000|2023-11-01 20:45:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|7
1698871800000|2023-11-01 20:50:00|6.97|6.87|6.96|6.86|6.98|6.88|6.95|6.85|26
1698872100000|2023-11-01 20:55:00|6.97|6.87|6.99|6.89|7|6.9|6.96|6.86|33
1698872400000|2023-11-01 21:00:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|56
1698872700000|2023-11-01 21:05:00|7.02|6.92|6.97|6.87|7.02|6.92|6.96|6.86|32
1698873000000|2023-11-01 21:10:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|29
1698873300000|2023-11-01 21:15:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|24
1698873600000|2023-11-01 21:20:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|22
1698873900000|2023-11-01 21:25:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|14
1698874200000|2023-11-01 21:30:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|39
1698874500000|2023-11-01 21:35:00|7|6.9|7|6.9|7|6.9|6.99|6.89|5
1698874800000|2023-11-01 21:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|4
1698875100000|2023-11-01 21:45:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|21
1698875400000|2023-11-01 21:50:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|9
1698875700000|2023-11-01 21:55:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|9
1698876000000|2023-11-01 22:00:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|8
1698876300000|2023-11-01 22:05:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|7
1698876600000|2023-11-01 22:10:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|6
1698876900000|2023-11-01 22:15:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|5
1698877200000|2023-11-01 22:20:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1698877500000|2023-11-01 22:25:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|52
1698877800000|2023-11-01 22:30:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|4
1698878100000|2023-11-01 22:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|23
1698878400000|2023-11-01 22:40:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|14
1698878700000|2023-11-01 22:45:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|12
1698879000000|2023-11-01 22:50:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|18
1698879300000|2023-11-01 22:55:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|21
1698879600000|2023-11-01 23:00:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|23
1698879900000|2023-11-01 23:05:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|9
1698880200000|2023-11-01 23:10:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|14
1698880500000|2023-11-01 23:15:00|6.92|6.82|6.9|6.8|6.93|6.83|6.9|6.8|25
1698880800000|2023-11-01 23:20:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|28
1698881100000|2023-11-01 23:25:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|29
1698881400000|2023-11-01 23:30:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|4
1698881700000|2023-11-01 23:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|8
1698882000000|2023-11-01 23:40:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|3
1698882600000|2023-11-01 23:50:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1698882900000|2023-11-01 23:55:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|18
1698883200000|2023-11-02 00:00:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|15
1698883500000|2023-11-02 00:05:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|11
1698883800000|2023-11-02 00:10:00|6.94|6.84|6.96|6.86|6.96|6.86|6.93|6.83|23
1698884100000|2023-11-02 00:15:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|35
1698884400000|2023-11-02 00:20:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|6
1698884700000|2023-11-02 00:25:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|24
1698885000000|2023-11-02 00:30:00|6.98|6.88|6.96|6.86|6.98|6.88|6.95|6.85|27
1698885300000|2023-11-02 00:35:00|6.95|6.85|6.93|6.83|6.96|6.86|6.93|6.83|89
1698885600000|2023-11-02 00:40:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|16
1698885900000|2023-11-02 00:45:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|15
1698886200000|2023-11-02 00:50:00|6.97|6.87|6.96|6.86|6.98|6.88|6.95|6.85|20
1698886500000|2023-11-02 00:55:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|12
1698886800000|2023-11-02 01:00:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|16
1698887400000|2023-11-02 01:10:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|32
1698887700000|2023-11-02 01:15:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|8
1698888000000|2023-11-02 01:20:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|28
1698888300000|2023-11-02 01:25:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|86
1698888600000|2023-11-02 01:30:00|7.03|6.93|7.02|6.92|7.04|6.94|7|6.9|10
1698888900000|2023-11-02 01:35:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|13
1698889200000|2023-11-02 01:40:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|13
1698889500000|2023-11-02 01:45:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|52
1698889800000|2023-11-02 01:50:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|12
1698890100000|2023-11-02 01:55:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|12
1698890400000|2023-11-02 02:00:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|61
1698890700000|2023-11-02 02:05:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|60
1698891000000|2023-11-02 02:10:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|5
1698891300000|2023-11-02 02:15:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|11
1698891600000|2023-11-02 02:20:00|7|6.9|6.99|6.89|7.01|6.91|6.98|6.88|18
1698891900000|2023-11-02 02:25:00|6.98|6.88|6.99|6.89|7|6.9|6.98|6.88|50
1698892200000|2023-11-02 02:30:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|12
1698892500000|2023-11-02 02:35:00|7|6.9|7.02|6.92|7.02|6.92|6.99|6.89|47
1698892800000|2023-11-02 02:40:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|64
1698893100000|2023-11-02 02:45:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|29
1698893400000|2023-11-02 02:50:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|9
1698893700000|2023-11-02 02:55:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|11
1698894000000|2023-11-02 03:00:00|7|6.9|7.03|6.93|7.03|6.93|7|6.9|6
1698894300000|2023-11-02 03:05:00|7.02|6.92|7.04|6.94|7.05|6.95|7.02|6.92|9
1698894600000|2023-11-02 03:10:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|16
1698894900000|2023-11-02 03:15:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|6
1698895200000|2023-11-02 03:20:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|26
1698895500000|2023-11-02 03:25:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|12
1698895800000|2023-11-02 03:30:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|23
1698896100000|2023-11-02 03:35:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|24
1698896400000|2023-11-02 03:40:00|7|6.9|7|6.9|7.01|6.91|7|6.9|9
1698896700000|2023-11-02 03:45:00|7.01|6.91|7.01|6.91|7.01|6.91|6.99|6.89|17
1698897000000|2023-11-02 03:50:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|4
1698897300000|2023-11-02 03:55:00|7|6.9|7|6.9|7.01|6.91|7|6.9|3
1698897600000|2023-11-02 04:00:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|13
1698897900000|2023-11-02 04:05:00|7.02|6.92|7|6.9|7.02|6.92|6.98|6.88|21
1698898200000|2023-11-02 04:10:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|14
1698898500000|2023-11-02 04:15:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|13
1698898800000|2023-11-02 04:20:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|9
1698899100000|2023-11-02 04:25:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|7
1698899400000|2023-11-02 04:30:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|14
1698899700000|2023-11-02 04:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|11
1698900000000|2023-11-02 04:40:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1698900300000|2023-11-02 04:45:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|9
1698900600000|2023-11-02 04:50:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|8
1698900900000|2023-11-02 04:55:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|22
1698901200000|2023-11-02 05:00:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|4
1698901500000|2023-11-02 05:05:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|4
1698901800000|2023-11-02 05:10:00|6.93|6.83|6.91|6.81|6.94|6.84|6.91|6.81|29
1698902100000|2023-11-02 05:15:00|6.92|6.82|6.93|6.83|6.93|6.83|6.9|6.8|22
1698902400000|2023-11-02 05:20:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|6
1698902700000|2023-11-02 05:25:00|6.92|6.82|6.91|6.81|6.92|6.82|6.89|6.79|20
1698903000000|2023-11-02 05:30:00|6.92|6.82|6.93|6.83|6.94|6.84|6.9|6.8|40
1698903300000|2023-11-02 05:35:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|10
1698903600000|2023-11-02 05:40:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|96
1698903900000|2023-11-02 05:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|11
1698904500000|2023-11-02 05:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|11
1698904800000|2023-11-02 06:00:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|19
1698905100000|2023-11-02 06:05:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1698905400000|2023-11-02 06:10:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|6
1698905700000|2023-11-02 06:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|13
1698906000000|2023-11-02 06:20:00|6.93|6.83|6.95|6.85|6.95|6.85|6.92|6.82|11
1698906300000|2023-11-02 06:25:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|13
1698906600000|2023-11-02 06:30:00|6.95|6.85|6.96|6.86|6.97|6.87|6.94|6.84|10
1698906900000|2023-11-02 06:35:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|33
1698907200000|2023-11-02 06:40:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|8
1698907500000|2023-11-02 06:45:00|6.94|6.84|6.94|6.84|6.96|6.86|6.94|6.84|21
1698907800000|2023-11-02 06:50:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|11
1698908100000|2023-11-02 06:55:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|20
1698908400000|2023-11-02 07:00:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|6
1698908700000|2023-11-02 07:05:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|8
1698909000000|2023-11-02 07:10:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|5
1698909300000|2023-11-02 07:15:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|6
1698909600000|2023-11-02 07:20:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|4
1698909900000|2023-11-02 07:25:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|4
1698910200000|2023-11-02 07:30:00|6.99|6.89|7.01|6.91|7.04|6.94|6.99|6.89|71
1698910500000|2023-11-02 07:35:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|26
1698910800000|2023-11-02 07:40:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|8
1698911100000|2023-11-02 07:45:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|13
1698911400000|2023-11-02 07:50:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|8
1698911700000|2023-11-02 07:55:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|66
1698912000000|2023-11-02 08:00:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|2
1698912300000|2023-11-02 08:05:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|3
1698912600000|2023-11-02 08:10:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|2
1698912900000|2023-11-02 08:15:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|28
1698913200000|2023-11-02 08:20:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|9
1698913500000|2023-11-02 08:25:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|5
1698913800000|2023-11-02 08:30:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|20
1698914100000|2023-11-02 08:35:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|9
1698914400000|2023-11-02 08:40:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|4
1698914700000|2023-11-02 08:45:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|15
1698915000000|2023-11-02 08:50:00|7.03|6.93|7.09|6.99|7.09|6.99|7.02|6.92|65
1698915300000|2023-11-02 08:55:00|7.08|6.98|7.08|6.98|7.14|7.04|7.08|6.98|67
1698915600000|2023-11-02 09:00:00|7.09|6.99|7.06|6.96|7.1|7|7.06|6.96|68
1698915900000|2023-11-02 09:05:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|19
1698916200000|2023-11-02 09:10:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|16
1698916500000|2023-11-02 09:15:00|7.06|6.96|7.04|6.94|7.07|6.97|7.04|6.94|11
1698916800000|2023-11-02 09:20:00|7.03|6.93|7.06|6.96|7.06|6.96|7.02|6.92|56
1698917100000|2023-11-02 09:25:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|8
1698917400000|2023-11-02 09:30:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|4
1698917700000|2023-11-02 09:35:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|6
1698918000000|2023-11-02 09:40:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|6
1698918300000|2023-11-02 09:45:00|7.05|6.95|7.03|6.93|7.06|6.96|7.03|6.93|11
1698918600000|2023-11-02 09:50:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|16
1698918900000|2023-11-02 09:55:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|9
1698919200000|2023-11-02 10:00:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|8
1698919500000|2023-11-02 10:05:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|6
1698919800000|2023-11-02 10:10:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|5
1698920100000|2023-11-02 10:15:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|5
1698920400000|2023-11-02 10:20:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|6
1698920700000|2023-11-02 10:25:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|7
1698921000000|2023-11-02 10:30:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|28
1698921300000|2023-11-02 10:35:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|6
1698921600000|2023-11-02 10:40:00|7.06|6.96|7.08|6.98|7.1|7|7.05|6.95|27
1698921900000|2023-11-02 10:45:00|7.09|6.99|7.04|6.94|7.09|6.99|7.02|6.92|46
1698922200000|2023-11-02 10:50:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|30
1698922500000|2023-11-02 10:55:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|12
1698922800000|2023-11-02 11:00:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|42
1698923100000|2023-11-02 11:05:00|7.01|6.91|6.99|6.89|7.02|6.92|6.99|6.89|15
1698923400000|2023-11-02 11:10:00|7|6.9|6.99|6.89|7|6.9|6.97|6.87|22
1698923700000|2023-11-02 11:15:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|7
1698924000000|2023-11-02 11:20:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|4
1698924300000|2023-11-02 11:25:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1698924600000|2023-11-02 11:30:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|7
1698924900000|2023-11-02 11:35:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|2
1698925200000|2023-11-02 11:40:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|2
1698925500000|2023-11-02 11:45:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|8
1698926100000|2023-11-02 11:55:00|7|6.9|7|6.9|7|6.9|6.99|6.89|7
1698926400000|2023-11-02 12:00:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|10
1698926700000|2023-11-02 12:05:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|4
1698927000000|2023-11-02 12:10:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|5
1698927300000|2023-11-02 12:15:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|19
1698927600000|2023-11-02 12:20:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|32
1698927900000|2023-11-02 12:25:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|3
1698928200000|2023-11-02 12:30:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|16
1698928500000|2023-11-02 12:35:00|6.98|6.88|7|6.9|7.01|6.91|6.98|6.88|11
1698928800000|2023-11-02 12:40:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|8
1698929100000|2023-11-02 12:45:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|3
1698929700000|2023-11-02 12:55:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|20
1698930000000|2023-11-02 13:00:00|6.98|6.88|6.98|6.88|7.01|6.91|6.98|6.88|7
1698930300000|2023-11-02 13:05:00|6.97|6.87|6.94|6.84|6.98|6.88|6.92|6.82|94
1698930600000|2023-11-02 13:10:00|6.93|6.83|6.93|6.83|6.95|6.85|6.9|6.8|55
1698930900000|2023-11-02 13:15:00|6.92|6.82|6.94|6.84|6.95|6.85|6.92|6.82|51
1698931200000|2023-11-02 13:20:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|8
1698931500000|2023-11-02 13:25:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|76
1698931800000|2023-11-02 13:30:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|51
1698932100000|2023-11-02 13:35:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|12
1698932400000|2023-11-02 13:40:00|6.94|6.84|6.9|6.8|6.95|6.85|6.85|6.75|84
1698932700000|2023-11-02 13:45:00|6.91|6.81|6.92|6.82|6.92|6.82|6.87|6.77|118
1698933000000|2023-11-02 13:50:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|36
1698933300000|2023-11-02 13:55:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|23
1698933600000|2023-11-02 14:00:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|11
1698933900000|2023-11-02 14:05:00|6.93|6.83|6.89|6.79|6.93|6.83|6.89|6.79|27
1698934200000|2023-11-02 14:10:00|6.9|6.8|6.9|6.8|6.91|6.81|6.87|6.77|39
1698934500000|2023-11-02 14:15:00|6.91|6.81|6.92|6.82|6.93|6.83|6.89|6.79|28
1698934800000|2023-11-02 14:20:00|6.93|6.83|6.89|6.79|6.93|6.83|6.88|6.78|37
1698935100000|2023-11-02 14:25:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|17
1698935400000|2023-11-02 14:30:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|37
1698935700000|2023-11-02 14:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.82|6.72|64
1698936000000|2023-11-02 14:40:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|25
1698936300000|2023-11-02 14:45:00|6.87|6.77|6.89|6.79|6.9|6.8|6.87|6.77|11
1698936600000|2023-11-02 14:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|17
1698936900000|2023-11-02 14:55:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|12
1698937200000|2023-11-02 15:00:00|6.89|6.79|6.86|6.76|6.89|6.79|6.86|6.76|44
1698937500000|2023-11-02 15:05:00|6.87|6.77|6.84|6.74|6.87|6.77|6.8|6.7|126
1698937800000|2023-11-02 15:10:00|6.85|6.75|6.82|6.72|6.85|6.75|6.82|6.72|38
1698938100000|2023-11-02 15:15:00|6.81|6.71|6.84|6.74|6.85|6.75|6.81|6.71|44
1698938400000|2023-11-02 15:20:00|6.83|6.73|6.83|6.73|6.84|6.74|6.78|6.68|89
1698938700000|2023-11-02 15:25:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|40
1698939000000|2023-11-02 15:30:00|6.82|6.72|6.82|6.72|6.83|6.73|6.8|6.7|105
1698939300000|2023-11-02 15:35:00|6.83|6.73|6.84|6.74|6.85|6.75|6.82|6.72|42
1698939600000|2023-11-02 15:40:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|29
1698939900000|2023-11-02 15:45:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|25
1698940200000|2023-11-02 15:50:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|56
1698940500000|2023-11-02 15:55:00|6.83|6.73|6.8|6.7|6.84|6.74|6.8|6.7|30
1698940800000|2023-11-02 16:00:00|6.79|6.69|6.82|6.72|6.82|6.72|6.79|6.69|64
1698941100000|2023-11-02 16:05:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|26
1698941400000|2023-11-02 16:10:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|25
1698941700000|2023-11-02 16:15:00|6.84|6.74|6.79|6.69|6.84|6.74|6.79|6.69|20
1698942000000|2023-11-02 16:20:00|6.78|6.68|6.79|6.69|6.79|6.69|6.74|6.64|122
1698942300000|2023-11-02 16:25:00|6.78|6.68|6.76|6.66|6.79|6.69|6.76|6.66|73
1698942600000|2023-11-02 16:30:00|6.77|6.67|6.77|6.67|6.77|6.67|6.71|6.61|87
1698942900000|2023-11-02 16:35:00|6.78|6.68|6.79|6.69|6.8|6.7|6.77|6.67|90
1698943200000|2023-11-02 16:40:00|6.8|6.7|6.79|6.69|6.8|6.7|6.77|6.67|52
1698943500000|2023-11-02 16:45:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|36
1698943800000|2023-11-02 16:50:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|31
1698944100000|2023-11-02 16:55:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|19
1698944400000|2023-11-02 17:00:00|6.8|6.7|6.8|6.7|6.82|6.72|6.8|6.7|21
1698944700000|2023-11-02 17:05:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|10
1698945000000|2023-11-02 17:10:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|14
1698945300000|2023-11-02 17:15:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|26
1698945600000|2023-11-02 17:20:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|22
1698945900000|2023-11-02 17:25:00|6.79|6.69|6.81|6.71|6.81|6.71|6.79|6.69|33
1698946200000|2023-11-02 17:30:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|21
1698946500000|2023-11-02 17:35:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1698946800000|2023-11-02 17:40:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|10
1698947100000|2023-11-02 17:45:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|5
1698947400000|2023-11-02 17:50:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|5
1698947700000|2023-11-02 17:55:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|6
1698948000000|2023-11-02 18:00:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|9
1698948300000|2023-11-02 18:05:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|5
1698948600000|2023-11-02 18:10:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|9
1698948900000|2023-11-02 18:15:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|25
1698949200000|2023-11-02 18:20:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|16
1698949500000|2023-11-02 18:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|5
1698949800000|2023-11-02 18:30:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|11
1698950100000|2023-11-02 18:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|12
1698950400000|2023-11-02 18:40:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|2
1698950700000|2023-11-02 18:45:00|6.87|6.77|6.85|6.75|6.87|6.77|6.84|6.74|9
1698951000000|2023-11-02 18:50:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|11
1698951300000|2023-11-02 18:55:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|13
1698951600000|2023-11-02 19:00:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|15
1698951900000|2023-11-02 19:05:00|6.85|6.75|6.85|6.75|6.87|6.77|6.85|6.75|9
1698952200000|2023-11-02 19:10:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|3
1698952500000|2023-11-02 19:15:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|7
1698952800000|2023-11-02 19:20:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|6
1698953100000|2023-11-02 19:25:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|10
1698953400000|2023-11-02 19:30:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1698953700000|2023-11-02 19:35:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|5
1698954000000|2023-11-02 19:40:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|3
1698954300000|2023-11-02 19:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1698954600000|2023-11-02 19:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1698954900000|2023-11-02 19:55:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1698955200000|2023-11-02 20:00:00|6.89|6.79|6.87|6.77|6.89|6.79|6.86|6.76|9
1698955500000|2023-11-02 20:05:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|3
1698955800000|2023-11-02 20:10:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|8
1698956100000|2023-11-02 20:15:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|7
1698956400000|2023-11-02 20:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|19
1698956700000|2023-11-02 20:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|41
1698957000000|2023-11-02 20:30:00|6.86|6.76|6.83|6.73|6.86|6.76|6.83|6.73|8
1698957300000|2023-11-02 20:35:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|21
1698957600000|2023-11-02 20:40:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|3
1698957900000|2023-11-02 20:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|8
1698958200000|2023-11-02 20:50:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|9
1698958500000|2023-11-02 20:55:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|7
1698958800000|2023-11-02 21:00:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|26
1698959100000|2023-11-02 21:05:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|9
1698959400000|2023-11-02 21:10:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|27
1698959700000|2023-11-02 21:15:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|32
1698960000000|2023-11-02 21:20:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|6
1698960300000|2023-11-02 21:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.82|6.72|33
1698960600000|2023-11-02 21:30:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|58
1698960900000|2023-11-02 21:35:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|11
1698961200000|2023-11-02 21:40:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|4
1698961500000|2023-11-02 21:45:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1698961800000|2023-11-02 21:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|49
1698962100000|2023-11-02 21:55:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|6
1698962400000|2023-11-02 22:00:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|4
1698962700000|2023-11-02 22:05:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|6
1698963000000|2023-11-02 22:10:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1698963300000|2023-11-02 22:15:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|5
1698963600000|2023-11-02 22:20:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|18
1698963900000|2023-11-02 22:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1698964200000|2023-11-02 22:30:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|28
1698964500000|2023-11-02 22:35:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1698964800000|2023-11-02 22:40:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|13
1698965100000|2023-11-02 22:45:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|18
1698965400000|2023-11-02 22:50:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|2
1698965700000|2023-11-02 22:55:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|5
1698966000000|2023-11-02 23:00:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|9
1698966300000|2023-11-02 23:05:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|24
1698966600000|2023-11-02 23:10:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|8
1698966900000|2023-11-02 23:15:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|4
1698967800000|2023-11-02 23:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|3
1698968100000|2023-11-02 23:35:00|6.82|6.72|6.84|6.74|6.84|6.74|6.81|6.71|45
1698968400000|2023-11-02 23:40:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|13
1698968700000|2023-11-02 23:45:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|13
1698969000000|2023-11-02 23:50:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|6
1698969300000|2023-11-02 23:55:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|4
1698969600000|2023-11-03 00:00:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|6
1698969900000|2023-11-03 00:05:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|15
1698970200000|2023-11-03 00:10:00|6.84|6.74|6.84|6.74|6.86|6.76|6.83|6.73|7
1698970500000|2023-11-03 00:15:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|17
1698970800000|2023-11-03 00:20:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|17
1698971100000|2023-11-03 00:25:00|6.81|6.71|6.79|6.69|6.82|6.72|6.79|6.69|21
1698971400000|2023-11-03 00:30:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|17
1698971700000|2023-11-03 00:35:00|6.79|6.69|6.8|6.7|6.8|6.7|6.77|6.67|44
1698972000000|2023-11-03 00:40:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|13
1698972300000|2023-11-03 00:45:00|6.8|6.7|6.76|6.66|6.8|6.7|6.76|6.66|15
1698972600000|2023-11-03 00:50:00|6.77|6.67|6.75|6.65|6.77|6.67|6.74|6.64|53
1698972900000|2023-11-03 00:55:00|6.76|6.66|6.76|6.66|6.76|6.66|6.73|6.63|39
1698973200000|2023-11-03 01:00:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|28
1698973500000|2023-11-03 01:05:00|6.73|6.63|6.74|6.64|6.76|6.66|6.73|6.63|16
1698973800000|2023-11-03 01:10:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|17
1698974100000|2023-11-03 01:15:00|6.74|6.64|6.69|6.59|6.74|6.64|6.68|6.58|58
1698974400000|2023-11-03 01:20:00|6.7|6.6|6.73|6.63|6.73|6.63|6.69|6.59|34
1698974700000|2023-11-03 01:25:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|25
1698975000000|2023-11-03 01:30:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|8
1698975300000|2023-11-03 01:35:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|10
1698975600000|2023-11-03 01:40:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|8
1698975900000|2023-11-03 01:45:00|6.73|6.63|6.73|6.63|6.74|6.64|6.71|6.61|27
1698976200000|2023-11-03 01:50:00|6.72|6.62|6.74|6.64|6.74|6.64|6.71|6.61|31
1698976500000|2023-11-03 01:55:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|14
1698976800000|2023-11-03 02:00:00|6.73|6.63|6.76|6.66|6.76|6.66|6.73|6.63|10
1698977100000|2023-11-03 02:05:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|10
1698977400000|2023-11-03 02:10:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|7
1698977700000|2023-11-03 02:15:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|14
1698978000000|2023-11-03 02:20:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|26
1698978300000|2023-11-03 02:25:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|13
1698978600000|2023-11-03 02:30:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|7
1698978900000|2023-11-03 02:35:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|4
1698979200000|2023-11-03 02:40:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|8
1698979500000|2023-11-03 02:45:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|14
1698979800000|2023-11-03 02:50:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|4
1698980100000|2023-11-03 02:55:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|4
1698980400000|2023-11-03 03:00:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|4
1698980700000|2023-11-03 03:05:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1698981000000|2023-11-03 03:10:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|62
1698981300000|2023-11-03 03:15:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|10
1698981900000|2023-11-03 03:25:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|2
1698982200000|2023-11-03 03:30:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|7
1698982500000|2023-11-03 03:35:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1698982800000|2023-11-03 03:40:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|5
1698983100000|2023-11-03 03:45:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|8
1698983400000|2023-11-03 03:50:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|2
1698983700000|2023-11-03 03:55:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|5
1698984000000|2023-11-03 04:00:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1698984300000|2023-11-03 04:05:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|5
1698984600000|2023-11-03 04:10:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|4
1698984900000|2023-11-03 04:15:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|3
1698985200000|2023-11-03 04:20:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|9
1698985800000|2023-11-03 04:30:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|5
1698986100000|2023-11-03 04:35:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|16
1698986400000|2023-11-03 04:40:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|20
1698986700000|2023-11-03 04:45:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|18
1698987000000|2023-11-03 04:50:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|12
1698987300000|2023-11-03 04:55:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|17
1698987600000|2023-11-03 05:00:00|6.77|6.67|6.75|6.65|6.77|6.67|6.75|6.65|5
1698987900000|2023-11-03 05:05:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|3
1698988200000|2023-11-03 05:10:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|10
1698988800000|2023-11-03 05:20:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|5
1698989100000|2023-11-03 05:25:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|8
1698989400000|2023-11-03 05:30:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|5
1698989700000|2023-11-03 05:35:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|4
1698990000000|2023-11-03 05:40:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|4
1698990300000|2023-11-03 05:45:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|5
1698990600000|2023-11-03 05:50:00|6.8|6.7|6.8|6.7|6.8|6.7|6.8|6.7|1
1698991200000|2023-11-03 06:00:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|5
1698991500000|2023-11-03 06:05:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|4
1698991800000|2023-11-03 06:10:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|12
1698992100000|2023-11-03 06:15:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|11
1698992400000|2023-11-03 06:20:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|10
1698993000000|2023-11-03 06:30:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|3
1698993300000|2023-11-03 06:35:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|14
1698993600000|2023-11-03 06:40:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|8
1698993900000|2023-11-03 06:45:00|6.8|6.7|6.8|6.7|6.8|6.7|6.8|6.7|1
1698994200000|2023-11-03 06:50:00|6.81|6.71|6.79|6.69|6.81|6.71|6.79|6.69|31
1698994500000|2023-11-03 06:55:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|12
1698994800000|2023-11-03 07:00:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|5
1698995100000|2023-11-03 07:05:00|6.81|6.71|6.81|6.71|6.81|6.71|6.81|6.71|1
1698995400000|2023-11-03 07:10:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|2
1698996000000|2023-11-03 07:20:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|2
1698996600000|2023-11-03 07:30:00|6.8|6.7|6.8|6.7|6.82|6.72|6.8|6.7|7
1698996900000|2023-11-03 07:35:00|6.81|6.71|6.79|6.69|6.81|6.71|6.79|6.69|3
1698997200000|2023-11-03 07:40:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|10
1698997500000|2023-11-03 07:45:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|58
1698997800000|2023-11-03 07:50:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|2
1698998100000|2023-11-03 07:55:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|3
1698998400000|2023-11-03 08:00:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|11
1698998700000|2023-11-03 08:05:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|4
1698999000000|2023-11-03 08:10:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|5
1698999300000|2023-11-03 08:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|20
1698999600000|2023-11-03 08:20:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|2
1698999900000|2023-11-03 08:25:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|3
1699000200000|2023-11-03 08:30:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|2
1699000500000|2023-11-03 08:35:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|21
1699000800000|2023-11-03 08:40:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|10
1699001100000|2023-11-03 08:45:00|6.77|6.67|6.78|6.68|6.79|6.69|6.75|6.65|14
1699001400000|2023-11-03 08:50:00|6.77|6.67|6.8|6.7|6.8|6.7|6.77|6.67|14
1699001700000|2023-11-03 08:55:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|6
1699002000000|2023-11-03 09:00:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|7
1699002300000|2023-11-03 09:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|7
1699002600000|2023-11-03 09:10:00|6.81|6.71|6.79|6.69|6.81|6.71|6.78|6.68|13
1699002900000|2023-11-03 09:15:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|8
1699003200000|2023-11-03 09:20:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|5
1699003500000|2023-11-03 09:25:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|5
1699003800000|2023-11-03 09:30:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|9
1699004100000|2023-11-03 09:35:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|5
1699004400000|2023-11-03 09:40:00|6.76|6.66|6.78|6.68|6.78|6.68|6.76|6.66|7
1699004700000|2023-11-03 09:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|7
1699005000000|2023-11-03 09:50:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|4
1699005300000|2023-11-03 09:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|14
1699005600000|2023-11-03 10:00:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|9
1699005900000|2023-11-03 10:05:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|30
1699006200000|2023-11-03 10:10:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|26
1699006500000|2023-11-03 10:15:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|11
1699006800000|2023-11-03 10:20:00|6.72|6.62|6.75|6.65|6.75|6.65|6.71|6.61|38
1699007100000|2023-11-03 10:25:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|14
1699007400000|2023-11-03 10:30:00|6.74|6.64|6.74|6.64|6.74|6.64|6.72|6.62|13
1699007700000|2023-11-03 10:35:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|20
1699008000000|2023-11-03 10:40:00|6.73|6.63|6.75|6.65|6.75|6.65|6.72|6.62|13
1699008300000|2023-11-03 10:45:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|8
1699008600000|2023-11-03 10:50:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|27
1699008900000|2023-11-03 10:55:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|21
1699009200000|2023-11-03 11:00:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|32
1699009500000|2023-11-03 11:05:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|25
1699009800000|2023-11-03 11:10:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|43
1699010100000|2023-11-03 11:15:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|8
1699010400000|2023-11-03 11:20:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|12
1699010700000|2023-11-03 11:25:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|3
1699011000000|2023-11-03 11:30:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|4
1699011300000|2023-11-03 11:35:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1699011600000|2023-11-03 11:40:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|4
1699011900000|2023-11-03 11:45:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|23
1699012200000|2023-11-03 11:50:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1699012500000|2023-11-03 11:55:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|3
1699012800000|2023-11-03 12:00:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|4
1699013100000|2023-11-03 12:05:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|13
1699013400000|2023-11-03 12:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|15
1699013700000|2023-11-03 12:15:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|14
1699014000000|2023-11-03 12:20:00|6.77|6.67|6.77|6.67|6.77|6.67|6.77|6.67|1
1699014300000|2023-11-03 12:25:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|6
1699014600000|2023-11-03 12:30:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|35
1699014900000|2023-11-03 12:35:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|18
1699015200000|2023-11-03 12:40:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|15
1699015500000|2023-11-03 12:45:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|3
1699015800000|2023-11-03 12:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|23
1699016100000|2023-11-03 12:55:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|10
1699016400000|2023-11-03 13:00:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|12
1699016700000|2023-11-03 13:05:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|12
1699017000000|2023-11-03 13:10:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|33
1699017300000|2023-11-03 13:15:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|9
1699017600000|2023-11-03 13:20:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|2
1699018200000|2023-11-03 13:30:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|16
1699018500000|2023-11-03 13:35:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|28
1699018800000|2023-11-03 13:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|29
1699019100000|2023-11-03 13:45:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|10
1699019400000|2023-11-03 13:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|19
1699019700000|2023-11-03 13:55:00|6.78|6.68|6.81|6.71|6.82|6.72|6.78|6.68|6
1699020000000|2023-11-03 14:00:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|53
1699020300000|2023-11-03 14:05:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|13
1699020600000|2023-11-03 14:10:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|16
1699020900000|2023-11-03 14:15:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|21
1699021200000|2023-11-03 14:20:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|21
1699021500000|2023-11-03 14:25:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|34
1699021800000|2023-11-03 14:30:00|6.84|6.74|6.81|6.71|6.84|6.74|6.81|6.71|4
1699022100000|2023-11-03 14:35:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|3
1699022400000|2023-11-03 14:40:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1699022700000|2023-11-03 14:45:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|10
1699023000000|2023-11-03 14:50:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|11
1699023300000|2023-11-03 14:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|7
1699023600000|2023-11-03 15:00:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|17
1699023900000|2023-11-03 15:05:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|13
1699024200000|2023-11-03 15:10:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|14
1699024500000|2023-11-03 15:15:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|12
1699024800000|2023-11-03 15:20:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1699025400000|2023-11-03 15:30:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|10
1699025700000|2023-11-03 15:35:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|9
1699026000000|2023-11-03 15:40:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1699026300000|2023-11-03 15:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|3
1699026600000|2023-11-03 15:50:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|14
1699026900000|2023-11-03 15:55:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1699027200000|2023-11-03 16:00:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1699027500000|2023-11-03 16:05:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|9
1699027800000|2023-11-03 16:10:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|45
1699028100000|2023-11-03 16:15:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|22
1699028400000|2023-11-03 16:20:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|10
1699028700000|2023-11-03 16:25:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|5
1699029000000|2023-11-03 16:30:00|6.83|6.73|6.83|6.73|6.83|6.73|6.81|6.71|7
1699029300000|2023-11-03 16:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|25
1699029600000|2023-11-03 16:40:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|19
1699029900000|2023-11-03 16:45:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|16
1699030200000|2023-11-03 16:50:00|6.82|6.72|6.81|6.71|6.82|6.72|6.79|6.69|20
1699030500000|2023-11-03 16:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|20
1699030800000|2023-11-03 17:00:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|5
1699031100000|2023-11-03 17:05:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|25
1699031400000|2023-11-03 17:10:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|15
1699031700000|2023-11-03 17:15:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|6
1699032000000|2023-11-03 17:20:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|26
1699032300000|2023-11-03 17:25:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|10
1699032600000|2023-11-03 17:30:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|12
1699032900000|2023-11-03 17:35:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|18
1699033200000|2023-11-03 17:40:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|22
1699033500000|2023-11-03 17:45:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|41
1699033800000|2023-11-03 17:50:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|7
1699034100000|2023-11-03 17:55:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|3
1699034400000|2023-11-03 18:00:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|4
1699034700000|2023-11-03 18:05:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|5
1699035000000|2023-11-03 18:10:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|22
1699035300000|2023-11-03 18:15:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|4
1699035600000|2023-11-03 18:20:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|6
1699035900000|2023-11-03 18:25:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|26
1699036200000|2023-11-03 18:30:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|65
1699036500000|2023-11-03 18:35:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|10
1699036800000|2023-11-03 18:40:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|7
1699037100000|2023-11-03 18:45:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|41
1699037400000|2023-11-03 18:50:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|3
1699037700000|2023-11-03 18:55:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|4
1699038000000|2023-11-03 19:00:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|2
1699038300000|2023-11-03 19:05:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|2
1699038600000|2023-11-03 19:10:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|4
1699038900000|2023-11-03 19:15:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|9
1699039200000|2023-11-03 19:20:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|8
1699039500000|2023-11-03 19:25:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|4
1699039800000|2023-11-03 19:30:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1699040100000|2023-11-03 19:35:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|3
1699040400000|2023-11-03 19:40:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|3
1699040700000|2023-11-03 19:45:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|3
1699041000000|2023-11-03 19:50:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|33
1699041300000|2023-11-03 19:55:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|4
1699041600000|2023-11-03 20:00:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|3
1699042500000|2023-11-03 20:15:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1699043400000|2023-11-03 20:30:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|11
1699043700000|2023-11-03 20:35:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1699044000000|2023-11-03 20:40:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1699044600000|2023-11-03 20:50:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|4
1699044900000|2023-11-03 20:55:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|12
1699084800000|2023-11-04 08:00:00|6.93|6.83|6.9|6.8|6.93|6.83|6.9|6.8|22
1699085100000|2023-11-04 08:05:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|6
1699085400000|2023-11-04 08:10:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|7
1699085700000|2023-11-04 08:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|7
1699086000000|2023-11-04 08:20:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|7
1699086300000|2023-11-04 08:25:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|28
1699086600000|2023-11-04 08:30:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|14
1699086900000|2023-11-04 08:35:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|10
1699087200000|2023-11-04 08:40:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|58
1699087500000|2023-11-04 08:45:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|2
1699087800000|2023-11-04 08:50:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|8
1699088100000|2023-11-04 08:55:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|4
1699088400000|2023-11-04 09:00:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|14
1699088700000|2023-11-04 09:05:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|22
1699089000000|2023-11-04 09:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1699089300000|2023-11-04 09:15:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|3
1699089600000|2023-11-04 09:20:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|8
1699089900000|2023-11-04 09:25:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|11
1699090500000|2023-11-04 09:35:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|9
1699090800000|2023-11-04 09:40:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|8
1699091100000|2023-11-04 09:45:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|20
1699091400000|2023-11-04 09:50:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|5
1699091700000|2023-11-04 09:55:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|16
1699092000000|2023-11-04 10:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|7
1699092300000|2023-11-04 10:05:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|4
1699092600000|2023-11-04 10:10:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|5
1699092900000|2023-11-04 10:15:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|10
1699093200000|2023-11-04 10:20:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|20
1699093800000|2023-11-04 10:30:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|5
1699094100000|2023-11-04 10:35:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|3
1699095000000|2023-11-04 10:50:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|2
1699095600000|2023-11-04 11:00:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|8
1699095900000|2023-11-04 11:05:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|18
1699096200000|2023-11-04 11:10:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1699096800000|2023-11-04 11:20:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|10
1699097100000|2023-11-04 11:25:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|28
1699097400000|2023-11-04 11:30:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|2
1699098000000|2023-11-04 11:40:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1699098300000|2023-11-04 11:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|7
1699098600000|2023-11-04 11:50:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|3
1699098900000|2023-11-04 11:55:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|12
1699099200000|2023-11-04 12:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|7
1699099500000|2023-11-04 12:05:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|5
1699099800000|2023-11-04 12:10:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|3
1699100100000|2023-11-04 12:15:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|12
1699101000000|2023-11-04 12:30:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|2
1699101900000|2023-11-04 12:45:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|2
1699102500000|2023-11-04 12:55:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|3
1699102800000|2023-11-04 13:00:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1699104000000|2023-11-04 13:20:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|2
1699104600000|2023-11-04 13:30:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|7
1699104900000|2023-11-04 13:35:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|4
1699105200000|2023-11-04 13:40:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1699105500000|2023-11-04 13:45:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|10
1699105800000|2023-11-04 13:50:00|6.89|6.79|6.89|6.79|6.91|6.81|6.88|6.78|25
1699106100000|2023-11-04 13:55:00|6.9|6.8|6.9|6.8|6.9|6.8|6.88|6.78|17
1699106400000|2023-11-04 14:00:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|12
1699106700000|2023-11-04 14:05:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|26
1699107000000|2023-11-04 14:10:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|8
1699107300000|2023-11-04 14:15:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1699107600000|2023-11-04 14:20:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|9
1699107900000|2023-11-04 14:25:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|3
1699108200000|2023-11-04 14:30:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|9
1699108500000|2023-11-04 14:35:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|4
1699108800000|2023-11-04 14:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1699109100000|2023-11-04 14:45:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|2
1699109400000|2023-11-04 14:50:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1699109700000|2023-11-04 14:55:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|5
1699110000000|2023-11-04 15:00:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|12
1699110300000|2023-11-04 15:05:00|6.87|6.77|6.87|6.77|6.88|6.78|6.85|6.75|25
1699110600000|2023-11-04 15:10:00|6.88|6.78|6.85|6.75|6.88|6.78|6.85|6.75|14
1699110900000|2023-11-04 15:15:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1699111200000|2023-11-04 15:20:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|6
1699111500000|2023-11-04 15:25:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|8
1699111800000|2023-11-04 15:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|5
1699112100000|2023-11-04 15:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|7
1699112400000|2023-11-04 15:40:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|2
1699113000000|2023-11-04 15:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1699113300000|2023-11-04 15:55:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1699113600000|2023-11-04 16:00:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|6
1699113900000|2023-11-04 16:05:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1699114200000|2023-11-04 16:10:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1699114500000|2023-11-04 16:15:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|8
1699114800000|2023-11-04 16:20:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|4
1699115100000|2023-11-04 16:25:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1699116000000|2023-11-04 16:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|6
1699116300000|2023-11-04 16:45:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|16
1699116600000|2023-11-04 16:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1699116900000|2023-11-04 16:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|2
1699117200000|2023-11-04 17:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|5
1699117500000|2023-11-04 17:05:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|4
1699118400000|2023-11-04 17:20:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|3
1699119000000|2023-11-04 17:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|3
1699119600000|2023-11-04 17:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1699119900000|2023-11-04 17:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1699120200000|2023-11-04 17:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1699120500000|2023-11-04 17:55:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|5
1699120800000|2023-11-04 18:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|9
1699121100000|2023-11-04 18:05:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1699121400000|2023-11-04 18:10:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1699121700000|2023-11-04 18:15:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|10
1699122000000|2023-11-04 18:20:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|18
1699122900000|2023-11-04 18:35:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|5
1699123200000|2023-11-04 18:40:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1699123500000|2023-11-04 18:45:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1699123800000|2023-11-04 18:50:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1699124100000|2023-11-04 18:55:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|2
1699124700000|2023-11-04 19:05:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1699125300000|2023-11-04 19:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1699125600000|2023-11-04 19:20:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|8
1699125900000|2023-11-04 19:25:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1699126200000|2023-11-04 19:30:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|4
1699126500000|2023-11-04 19:35:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1699127400000|2023-11-04 19:50:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1699127700000|2023-11-04 19:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|4
1699128000000|2023-11-04 20:00:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|4
1699128300000|2023-11-04 20:05:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1699128600000|2023-11-04 20:10:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1699128900000|2023-11-04 20:15:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1699129200000|2023-11-04 20:20:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|11
1699129500000|2023-11-04 20:25:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|7
1699130100000|2023-11-04 20:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|14
1699130400000|2023-11-04 20:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1699130700000|2023-11-04 20:45:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|4
1699131000000|2023-11-04 20:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|19
1699131300000|2023-11-04 20:55:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|21
1699131600000|2023-11-04 21:00:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1699132500000|2023-11-04 21:15:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|5
1699132800000|2023-11-04 21:20:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|6
1699133100000|2023-11-04 21:25:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1699133400000|2023-11-04 21:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1699133700000|2023-11-04 21:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|16
1699134000000|2023-11-04 21:40:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|27
1699134300000|2023-11-04 21:45:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|128
1699134600000|2023-11-04 21:50:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1699134900000|2023-11-04 21:55:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|40
1699135200000|2023-11-04 22:00:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|13
1699135500000|2023-11-04 22:05:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|5
1699136400000|2023-11-04 22:20:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|19
1699137000000|2023-11-04 22:30:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|11
1699137300000|2023-11-04 22:35:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|19
1699137600000|2023-11-04 22:40:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|13
1699137900000|2023-11-04 22:45:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1699138200000|2023-11-04 22:50:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|21
1699138800000|2023-11-04 23:00:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|7
1699139100000|2023-11-04 23:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|21
1699139400000|2023-11-04 23:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|7
1699139700000|2023-11-04 23:15:00|6.97|6.87|6.97|6.87|6.97|6.87|6.95|6.85|69
1699140000000|2023-11-04 23:20:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|4
1699140300000|2023-11-04 23:25:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|22
1699140600000|2023-11-04 23:30:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|34
1699140900000|2023-11-04 23:35:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|17
1699141200000|2023-11-04 23:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|12
1699141500000|2023-11-04 23:45:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|33
1699141800000|2023-11-04 23:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|34
1699142100000|2023-11-04 23:55:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|7
1699142400000|2023-11-05 00:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|9
1699142700000|2023-11-05 00:05:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|33
1699143000000|2023-11-05 00:10:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|36
1699143300000|2023-11-05 00:15:00|6.95|6.85|6.98|6.88|6.98|6.88|6.94|6.84|22
1699143600000|2023-11-05 00:20:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|16
1699143900000|2023-11-05 00:25:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|9
1699144200000|2023-11-05 00:30:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|38
1699144500000|2023-11-05 00:35:00|6.96|6.86|6.99|6.89|7|6.9|6.96|6.86|56
1699144800000|2023-11-05 00:40:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|2
1699145100000|2023-11-05 00:45:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|24
1699145400000|2023-11-05 00:50:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|22
1699145700000|2023-11-05 00:55:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|47
1699146000000|2023-11-05 01:00:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|44
1699146300000|2023-11-05 01:05:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|12
1699146600000|2023-11-05 01:10:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|6
1699146900000|2023-11-05 01:15:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|16
1699147200000|2023-11-05 01:20:00|7.01|6.91|6.99|6.89|7.02|6.92|6.99|6.89|9
1699147500000|2023-11-05 01:25:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|18
1699147800000|2023-11-05 01:30:00|6.98|6.88|6.99|6.89|7|6.9|6.98|6.88|28
1699148100000|2023-11-05 01:35:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|26
1699148400000|2023-11-05 01:40:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|6
1699148700000|2023-11-05 01:45:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|14
1699149000000|2023-11-05 01:50:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|33
1699149300000|2023-11-05 01:55:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|31
1699149600000|2023-11-05 02:00:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|34
1699149900000|2023-11-05 02:05:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|33
1699150200000|2023-11-05 02:10:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|6
1699150500000|2023-11-05 02:15:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|9
1699150800000|2023-11-05 02:20:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|13
1699151100000|2023-11-05 02:25:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|70
1699151400000|2023-11-05 02:30:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|5
1699151700000|2023-11-05 02:35:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|7
1699152000000|2023-11-05 02:40:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1699152300000|2023-11-05 02:45:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|5
1699152600000|2023-11-05 02:50:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|5
1699152900000|2023-11-05 02:55:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|6
1699153200000|2023-11-05 03:00:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|3
1699153500000|2023-11-05 03:05:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|9
1699153800000|2023-11-05 03:10:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1699154100000|2023-11-05 03:15:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|4
1699154400000|2023-11-05 03:20:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|5
1699154700000|2023-11-05 03:25:00|7|6.9|7|6.9|7|6.9|6.99|6.89|3
1699155000000|2023-11-05 03:30:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|18
1699155300000|2023-11-05 03:35:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|30
1699155600000|2023-11-05 03:40:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|12
1699155900000|2023-11-05 03:45:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|18
1699156200000|2023-11-05 03:50:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|17
1699156500000|2023-11-05 03:55:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|3
1699157100000|2023-11-05 04:05:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|10
1699157400000|2023-11-05 04:10:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|10
1699157700000|2023-11-05 04:15:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|6
1699158000000|2023-11-05 04:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|5
1699158300000|2023-11-05 04:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|2
1699158600000|2023-11-05 04:30:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|13
1699158900000|2023-11-05 04:35:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|13
1699159200000|2023-11-05 04:40:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|11
1699159500000|2023-11-05 04:45:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|6
1699160100000|2023-11-05 04:55:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|8
1699160400000|2023-11-05 05:00:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|6
1699160700000|2023-11-05 05:05:00|7.03|6.93|7.05|6.95|7.05|6.95|7.02|6.92|11
1699161000000|2023-11-05 05:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|5
1699161300000|2023-11-05 05:15:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|7
1699161600000|2023-11-05 05:20:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|4
1699161900000|2023-11-05 05:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|18
1699162200000|2023-11-05 05:30:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|6
1699162500000|2023-11-05 05:35:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1699162800000|2023-11-05 05:40:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|2
1699163100000|2023-11-05 05:45:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|10
1699163400000|2023-11-05 05:50:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|2
1699163700000|2023-11-05 05:55:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|9
1699164000000|2023-11-05 06:00:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|5
1699164300000|2023-11-05 06:05:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|16
1699164900000|2023-11-05 06:15:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|2
1699165200000|2023-11-05 06:20:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|4
1699165500000|2023-11-05 06:25:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|9
1699165800000|2023-11-05 06:30:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|2
1699166100000|2023-11-05 06:35:00|7|6.9|7|6.9|7|6.9|6.99|6.89|5
1699166400000|2023-11-05 06:40:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1699167000000|2023-11-05 06:50:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|3
1699167300000|2023-11-05 06:55:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|16
1699167600000|2023-11-05 07:00:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|4
1699168200000|2023-11-05 07:10:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|2
1699168500000|2023-11-05 07:15:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|6
1699168800000|2023-11-05 07:20:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1699169100000|2023-11-05 07:25:00|7|6.9|7|6.9|7|6.9|6.99|6.89|5
1699169400000|2023-11-05 07:30:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|3
1699170300000|2023-11-05 07:45:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1699170600000|2023-11-05 07:50:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|17
1699170900000|2023-11-05 07:55:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|19
1699171200000|2023-11-05 08:00:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|8
1699171500000|2023-11-05 08:05:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|10
1699171800000|2023-11-05 08:10:00|7.02|6.92|7.02|6.92|7.02|6.92|7.02|6.92|1
1699172700000|2023-11-05 08:25:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|19
1699173000000|2023-11-05 08:30:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|2
1699173300000|2023-11-05 08:35:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|11
1699173600000|2023-11-05 08:40:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|10
1699173900000|2023-11-05 08:45:00|7.01|6.91|6.97|6.87|7.01|6.91|6.97|6.87|27
1699174200000|2023-11-05 08:50:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|37
1699174500000|2023-11-05 08:55:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|15
1699174800000|2023-11-05 09:00:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|10
1699175100000|2023-11-05 09:05:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|8
1699175400000|2023-11-05 09:10:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|10
1699175700000|2023-11-05 09:15:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|8
1699176300000|2023-11-05 09:25:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|6
1699176600000|2023-11-05 09:30:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|32
1699176900000|2023-11-05 09:35:00|7|6.9|7|6.9|7|6.9|6.99|6.89|5
1699177200000|2023-11-05 09:40:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|6
1699177500000|2023-11-05 09:45:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|8
1699177800000|2023-11-05 09:50:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|3
1699178100000|2023-11-05 09:55:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|4
1699178400000|2023-11-05 10:00:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|16
1699178700000|2023-11-05 10:05:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|8
1699179000000|2023-11-05 10:10:00|7|6.9|7|6.9|7.01|6.91|7|6.9|9
1699179300000|2023-11-05 10:15:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|3
1699179600000|2023-11-05 10:20:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|8
1699179900000|2023-11-05 10:25:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|6
1699180200000|2023-11-05 10:30:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|3
1699180500000|2023-11-05 10:35:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|3
1699180800000|2023-11-05 10:40:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|7
1699181100000|2023-11-05 10:45:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|3
1699181400000|2023-11-05 10:50:00|7.06|6.96|7.08|6.98|7.09|6.99|7.05|6.95|39
1699181700000|2023-11-05 10:55:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|20
1699182000000|2023-11-05 11:00:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|5
1699182300000|2023-11-05 11:05:00|7.08|6.98|7.09|6.99|7.1|7|7.06|6.96|24
1699182600000|2023-11-05 11:10:00|7.08|6.98|7.11|7.01|7.11|7.01|7.08|6.98|20
1699182900000|2023-11-05 11:15:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|3
1699183200000|2023-11-05 11:20:00|7.11|7.01|7.13|7.03|7.14|7.04|7.11|7.01|35
1699183500000|2023-11-05 11:25:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|44
1699183800000|2023-11-05 11:30:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|36
1699184100000|2023-11-05 11:35:00|7.14|7.04|7.14|7.04|7.14|7.04|7.12|7.02|7
1699184400000|2023-11-05 11:40:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|18
1699184700000|2023-11-05 11:45:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|5
1699185000000|2023-11-05 11:50:00|7.14|7.04|7.12|7.02|7.15|7.05|7.11|7.01|11
1699185300000|2023-11-05 11:55:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|11
1699185600000|2023-11-05 12:00:00|7.12|7.02|7.14|7.04|7.14|7.04|7.11|7.01|13
1699185900000|2023-11-05 12:05:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|28
1699186200000|2023-11-05 12:10:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|11
1699186500000|2023-11-05 12:15:00|7.12|7.02|7.09|6.99|7.12|7.02|7.09|6.99|32
1699186800000|2023-11-05 12:20:00|7.1|7|7.13|7.03|7.13|7.03|7.09|6.99|32
1699187100000|2023-11-05 12:25:00|7.12|7.02|7.14|7.04|7.15|7.05|7.12|7.02|23
1699187400000|2023-11-05 12:30:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|4
1699188300000|2023-11-05 12:45:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|7
1699188600000|2023-11-05 12:50:00|7.16|7.06|7.22|7.12|7.22|7.12|7.15|7.05|31
1699188900000|2023-11-05 12:55:00|7.21|7.11|7.2|7.1|7.22|7.12|7.19|7.09|80
1699189200000|2023-11-05 13:00:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|30
1699189500000|2023-11-05 13:05:00|7.21|7.11|7.18|7.08|7.21|7.11|7.18|7.08|10
1699189800000|2023-11-05 13:10:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|14
1699190100000|2023-11-05 13:15:00|7.17|7.07|7.16|7.06|7.18|7.08|7.16|7.06|8
1699190400000|2023-11-05 13:20:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|50
1699190700000|2023-11-05 13:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|11
1699191000000|2023-11-05 13:30:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|14
1699191300000|2023-11-05 13:35:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|6
1699191600000|2023-11-05 13:40:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|6
1699191900000|2023-11-05 13:45:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|35
1699192200000|2023-11-05 13:50:00|7.11|7.01|7.09|6.99|7.11|7.01|7.08|6.98|44
1699192500000|2023-11-05 13:55:00|7.08|6.98|7.01|6.91|7.09|6.99|6.99|6.89|122
1699192800000|2023-11-05 14:00:00|7.02|6.92|7.05|6.95|7.05|6.95|7.01|6.91|74
1699193100000|2023-11-05 14:05:00|7.04|6.94|7.04|6.94|7.06|6.96|7.03|6.93|33
1699193400000|2023-11-05 14:10:00|7.05|6.95|7.04|6.94|7.05|6.95|7|6.9|34
1699193700000|2023-11-05 14:15:00|7.03|6.93|7.05|6.95|7.06|6.96|7.03|6.93|31
1699194000000|2023-11-05 14:20:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|44
1699194300000|2023-11-05 14:25:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|31
1699194600000|2023-11-05 14:30:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|9
1699194900000|2023-11-05 14:35:00|7.06|6.96|7.03|6.93|7.07|6.97|7.03|6.93|22
1699195200000|2023-11-05 14:40:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|20
1699195500000|2023-11-05 14:45:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|20
1699195800000|2023-11-05 14:50:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|18
1699196100000|2023-11-05 14:55:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|22
1699196400000|2023-11-05 15:00:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|16
1699196700000|2023-11-05 15:05:00|7.06|6.96|7.05|6.95|7.08|6.98|7.05|6.95|28
1699197000000|2023-11-05 15:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|20
1699197300000|2023-11-05 15:15:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|20
1699197600000|2023-11-05 15:20:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|25
1699197900000|2023-11-05 15:25:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|5
1699198200000|2023-11-05 15:30:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|11
1699198500000|2023-11-05 15:35:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|23
1699198800000|2023-11-05 15:40:00|7.04|6.94|7.02|6.92|7.05|6.95|7.02|6.92|33
1699199100000|2023-11-05 15:45:00|7.03|6.93|7.03|6.93|7.03|6.93|7|6.9|31
1699199400000|2023-11-05 15:50:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|5
1699199700000|2023-11-05 15:55:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|10
1699200000000|2023-11-05 16:00:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|22
1699200300000|2023-11-05 16:05:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|13
1699200600000|2023-11-05 16:10:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|10
1699200900000|2023-11-05 16:15:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|5
1699201200000|2023-11-05 16:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|4
1699201500000|2023-11-05 16:25:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1699201800000|2023-11-05 16:30:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|6
1699202100000|2023-11-05 16:35:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|4
1699202400000|2023-11-05 16:40:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|3
1699202700000|2023-11-05 16:45:00|7.12|7.02|7.1|7|7.12|7.02|7.1|7|13
1699203000000|2023-11-05 16:50:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|15
1699203300000|2023-11-05 16:55:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|9
1699203600000|2023-11-05 17:00:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|6
1699203900000|2023-11-05 17:05:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|3
1699204200000|2023-11-05 17:10:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|30
1699204500000|2023-11-05 17:15:00|7.14|7.04|7.11|7.01|7.14|7.04|7.11|7.01|32
1699204800000|2023-11-05 17:20:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|30
1699205100000|2023-11-05 17:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|32
1699205400000|2023-11-05 17:30:00|7.14|7.04|7.13|7.03|7.15|7.05|7.12|7.02|20
1699205700000|2023-11-05 17:35:00|7.12|7.02|7.15|7.05|7.15|7.05|7.12|7.02|14
1699206000000|2023-11-05 17:40:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|37
1699206300000|2023-11-05 17:45:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|20
1699206600000|2023-11-05 17:50:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|10
1699206900000|2023-11-05 17:55:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|10
1699207200000|2023-11-05 18:00:00|7.13|7.03|7.14|7.04|7.15|7.05|7.12|7.02|22
1699207500000|2023-11-05 18:05:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|10
1699207800000|2023-11-05 18:10:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|3
1699208100000|2023-11-05 18:15:00|7.14|7.04|7.12|7.02|7.15|7.05|7.12|7.02|13
1699208400000|2023-11-05 18:20:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|2
1699208700000|2023-11-05 18:25:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|10
1699209000000|2023-11-05 18:30:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|4
1699209300000|2023-11-05 18:35:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|5
1699209600000|2023-11-05 18:40:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|9
1699209900000|2023-11-05 18:45:00|7.15|7.05|7.15|7.05|7.15|7.05|7.13|7.03|13
1699210200000|2023-11-05 18:50:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|4
1699210500000|2023-11-05 18:55:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|22
1699210800000|2023-11-05 19:00:00|7.12|7.02|7.15|7.05|7.15|7.05|7.12|7.02|8
1699211100000|2023-11-05 19:05:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|3
1699211400000|2023-11-05 19:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|3
1699211700000|2023-11-05 19:15:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|11
1699212000000|2023-11-05 19:20:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|30
1699212300000|2023-11-05 19:25:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|11
1699212600000|2023-11-05 19:30:00|7.16|7.06|7.15|7.05|7.16|7.06|7.14|7.04|16
1699212900000|2023-11-05 19:35:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|16
1699213200000|2023-11-05 19:40:00|7.16|7.06|7.15|7.05|7.16|7.06|7.14|7.04|20
1699213500000|2023-11-05 19:45:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|15
1699213800000|2023-11-05 19:50:00|7.17|7.07|7.15|7.05|7.18|7.08|7.14|7.04|25
1699214100000|2023-11-05 19:55:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|18
1699214400000|2023-11-05 20:00:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|12
1699214700000|2023-11-05 20:05:00|7.14|7.04|7.18|7.08|7.19|7.09|7.14|7.04|19
1699215000000|2023-11-05 20:10:00|7.17|7.07|7.19|7.09|7.2|7.1|7.17|7.07|37
1699215300000|2023-11-05 20:15:00|7.2|7.1|7.19|7.09|7.2|7.1|7.17|7.07|54
1699215600000|2023-11-05 20:20:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|14
1699215900000|2023-11-05 20:25:00|7.18|7.08|7.18|7.08|7.2|7.1|7.17|7.07|25
1699216200000|2023-11-05 20:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|11
1699216500000|2023-11-05 20:35:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|10
1699216800000|2023-11-05 20:40:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|3
1699217100000|2023-11-05 20:45:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|7
1699217400000|2023-11-05 20:50:00|7.18|7.08|7.15|7.05|7.18|7.08|7.15|7.05|26
1699217700000|2023-11-05 20:55:00|7.16|7.06|7.19|7.09|7.19|7.09|7.15|7.05|66
1699218000000|2023-11-05 21:00:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|13
1699218300000|2023-11-05 21:05:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|44
1699218600000|2023-11-05 21:10:00|7.17|7.07|7.15|7.05|7.17|7.07|7.14|7.04|11
1699218900000|2023-11-05 21:15:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|8
1699219200000|2023-11-05 21:20:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|11
1699219500000|2023-11-05 21:25:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|30
1699219800000|2023-11-05 21:30:00|7.11|7.01|7.11|7.01|7.13|7.03|7.1|7|41
1699220100000|2023-11-05 21:35:00|7.12|7.02|7.1|7|7.12|7.02|7.09|6.99|25
1699220400000|2023-11-05 21:40:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|21
1699220700000|2023-11-05 21:45:00|7.1|7|7.08|6.98|7.11|7.01|7.08|6.98|33
1699221000000|2023-11-05 21:50:00|7.07|6.97|7.07|6.97|7.08|6.98|7.03|6.93|79
1699221300000|2023-11-05 21:55:00|7.06|6.96|7.07|6.97|7.07|6.97|7.04|6.94|34
1699221600000|2023-11-05 22:00:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|43
1699221900000|2023-11-05 22:05:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|39
1699222200000|2023-11-05 22:10:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|7
1699222500000|2023-11-05 22:15:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|7
1699222800000|2023-11-05 22:20:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|2
1699223100000|2023-11-05 22:25:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|3
1699223400000|2023-11-05 22:30:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|28
1699223700000|2023-11-05 22:35:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|9
1699224300000|2023-11-05 22:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|30
1699224900000|2023-11-05 22:55:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|22
1699225200000|2023-11-05 23:00:00|7.16|7.06|7.2|7.1|7.2|7.1|7.16|7.06|53
1699225500000|2023-11-05 23:05:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|17
1699225800000|2023-11-05 23:10:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|9
1699226100000|2023-11-05 23:15:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|4
1699226400000|2023-11-05 23:20:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|16
1699226700000|2023-11-05 23:25:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|28
1699227000000|2023-11-05 23:30:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|4
1699227300000|2023-11-05 23:35:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|2
1699227600000|2023-11-05 23:40:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|2
1699227900000|2023-11-05 23:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|5
1699228200000|2023-11-05 23:50:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|3
1699228500000|2023-11-05 23:55:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|5
1699228800000|2023-11-06 00:00:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|8
1699229100000|2023-11-06 00:05:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|4
1699229400000|2023-11-06 00:10:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|4
1699229700000|2023-11-06 00:15:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|7
1699230000000|2023-11-06 00:20:00|7.14|7.04|7.2|7.1|7.2|7.1|7.14|7.04|63
1699230300000|2023-11-06 00:25:00|7.21|7.11|7.21|7.11|7.23|7.13|7.21|7.11|55
1699230600000|2023-11-06 00:30:00|7.22|7.12|7.24|7.14|7.24|7.14|7.21|7.11|21
1699230900000|2023-11-06 00:35:00|7.25|7.15|7.26|7.16|7.27|7.17|7.24|7.14|28
1699231200000|2023-11-06 00:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.25|7.15|41
1699231500000|2023-11-06 00:45:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|28
1699231800000|2023-11-06 00:50:00|7.3|7.2|7.26|7.16|7.31|7.21|7.25|7.15|47
1699232100000|2023-11-06 00:55:00|7.27|7.17|7.29|7.19|7.29|7.19|7.25|7.15|16
1699232400000|2023-11-06 01:00:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|30
1699232700000|2023-11-06 01:05:00|7.28|7.18|7.28|7.18|7.3|7.2|7.27|7.17|63
1699233000000|2023-11-06 01:10:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|6
1699233300000|2023-11-06 01:15:00|7.29|7.19|7.3|7.2|7.3|7.2|7.27|7.17|16
1699233600000|2023-11-06 01:20:00|7.29|7.19|7.33|7.23|7.33|7.23|7.29|7.19|17
1699233900000|2023-11-06 01:25:00|7.34|7.24|7.35|7.25|7.37|7.27|7.34|7.24|72
1699234200000|2023-11-06 01:30:00|7.34|7.24|7.3|7.2|7.35|7.25|7.3|7.2|39
1699234500000|2023-11-06 01:35:00|7.29|7.19|7.27|7.17|7.29|7.19|7.27|7.17|21
1699234800000|2023-11-06 01:40:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|32
1699235100000|2023-11-06 01:45:00|7.26|7.16|7.24|7.14|7.27|7.17|7.23|7.13|29
1699235400000|2023-11-06 01:50:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|23
1699235700000|2023-11-06 01:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|14
1699236000000|2023-11-06 02:00:00|7.24|7.14|7.26|7.16|7.26|7.16|7.23|7.13|5
1699236600000|2023-11-06 02:10:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|7
1699236900000|2023-11-06 02:15:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|8
1699237200000|2023-11-06 02:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|18
1699237500000|2023-11-06 02:25:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|10
1699237800000|2023-11-06 02:30:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|19
1699238100000|2023-11-06 02:35:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|7
1699238400000|2023-11-06 02:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|6
1699238700000|2023-11-06 02:45:00|7.2|7.1|7.23|7.13|7.23|7.13|7.2|7.1|8
1699239000000|2023-11-06 02:50:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|11
1699239300000|2023-11-06 02:55:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|22
1699239600000|2023-11-06 03:00:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|9
1699239900000|2023-11-06 03:05:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|7
1699240200000|2023-11-06 03:10:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1699240500000|2023-11-06 03:15:00|7.22|7.12|7.22|7.12|7.22|7.12|7.2|7.1|13
1699240800000|2023-11-06 03:20:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|6
1699241100000|2023-11-06 03:25:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|5
1699241400000|2023-11-06 03:30:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1699241700000|2023-11-06 03:35:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1699242000000|2023-11-06 03:40:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1699242300000|2023-11-06 03:45:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|21
1699242600000|2023-11-06 03:50:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|3
1699242900000|2023-11-06 03:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|14
1699243200000|2023-11-06 04:00:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|12
1699243500000|2023-11-06 04:05:00|7.22|7.12|7.21|7.11|7.23|7.13|7.2|7.1|8
1699243800000|2023-11-06 04:10:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|4
1699244100000|2023-11-06 04:15:00|7.2|7.1|7.18|7.08|7.2|7.1|7.17|7.07|49
1699244400000|2023-11-06 04:20:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|63
1699244700000|2023-11-06 04:25:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|2
1699245000000|2023-11-06 04:30:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|2
1699245300000|2023-11-06 04:35:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|3
1699245600000|2023-11-06 04:40:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|8
1699245900000|2023-11-06 04:45:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|11
1699246200000|2023-11-06 04:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|7
1699246500000|2023-11-06 04:55:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|11
1699246800000|2023-11-06 05:00:00|7.16|7.06|7.16|7.06|7.16|7.06|7.14|7.04|5
1699247100000|2023-11-06 05:05:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|6
1699247400000|2023-11-06 05:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|7
1699247700000|2023-11-06 05:15:00|7.18|7.08|7.13|7.03|7.18|7.08|7.13|7.03|32
1699248000000|2023-11-06 05:20:00|7.14|7.04|7.08|6.98|7.14|7.04|7.08|6.98|45
1699248300000|2023-11-06 05:25:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|32
1699248600000|2023-11-06 05:30:00|7.09|6.99|7.12|7.02|7.12|7.02|7.08|6.98|26
1699248900000|2023-11-06 05:35:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|4
1699249200000|2023-11-06 05:40:00|7.13|7.03|7.12|7.02|7.13|7.03|7.1|7|30
1699249500000|2023-11-06 05:45:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|40
1699249800000|2023-11-06 05:50:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|5
1699250400000|2023-11-06 06:00:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1699250700000|2023-11-06 06:05:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|4
1699251000000|2023-11-06 06:10:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|5
1699251300000|2023-11-06 06:15:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|8
1699251600000|2023-11-06 06:20:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|3
1699251900000|2023-11-06 06:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|11
1699252200000|2023-11-06 06:30:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|7
1699252500000|2023-11-06 06:35:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|3
1699252800000|2023-11-06 06:40:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|3
1699253100000|2023-11-06 06:45:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|3
1699253400000|2023-11-06 06:50:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|27
1699253700000|2023-11-06 06:55:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|3
1699254000000|2023-11-06 07:00:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|3
1699254300000|2023-11-06 07:05:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|4
1699254600000|2023-11-06 07:10:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|4
1699254900000|2023-11-06 07:15:00|7.17|7.07|7.17|7.07|7.17|7.07|7.17|7.07|1
1699255200000|2023-11-06 07:20:00|7.16|7.06|7.15|7.05|7.17|7.07|7.13|7.03|12
1699255500000|2023-11-06 07:25:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|10
1699255800000|2023-11-06 07:30:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|5
1699256100000|2023-11-06 07:35:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|5
1699256400000|2023-11-06 07:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|2
1699256700000|2023-11-06 07:45:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1699257000000|2023-11-06 07:50:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|6
1699257600000|2023-11-06 08:00:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|7
1699257900000|2023-11-06 08:05:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|12
1699258200000|2023-11-06 08:10:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|2
1699258500000|2023-11-06 08:15:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|7
1699258800000|2023-11-06 08:20:00|7.15|7.05|7.17|7.07|7.17|7.07|7.14|7.04|5
1699259100000|2023-11-06 08:25:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|5
1699259400000|2023-11-06 08:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|3
1699259700000|2023-11-06 08:35:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|7
1699260000000|2023-11-06 08:40:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|17
1699260300000|2023-11-06 08:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|9
1699260600000|2023-11-06 08:50:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|5
1699260900000|2023-11-06 08:55:00|7.18|7.08|7.2|7.1|7.2|7.1|7.18|7.08|23
1699261200000|2023-11-06 09:00:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1699261500000|2023-11-06 09:05:00|7.19|7.09|7.2|7.1|7.22|7.12|7.19|7.09|10
1699261800000|2023-11-06 09:10:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|15
1699262100000|2023-11-06 09:15:00|7.22|7.12|7.2|7.1|7.22|7.12|7.2|7.1|19
1699262400000|2023-11-06 09:20:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|3
1699262700000|2023-11-06 09:25:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|4
1699263000000|2023-11-06 09:30:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|5
1699263300000|2023-11-06 09:35:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1699263600000|2023-11-06 09:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|2
1699263900000|2023-11-06 09:45:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|4
1699264200000|2023-11-06 09:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|7
1699264500000|2023-11-06 09:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|2
1699264800000|2023-11-06 10:00:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|6
1699265100000|2023-11-06 10:05:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|7
1699265400000|2023-11-06 10:10:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|7
1699265700000|2023-11-06 10:15:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|6
1699266000000|2023-11-06 10:20:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|6
1699266300000|2023-11-06 10:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|7
1699266600000|2023-11-06 10:30:00|7.27|7.17|7.28|7.18|7.3|7.2|7.27|7.17|12
1699266900000|2023-11-06 10:35:00|7.27|7.17|7.3|7.2|7.3|7.2|7.27|7.17|26
1699267200000|2023-11-06 10:40:00|7.29|7.19|7.27|7.17|7.29|7.19|7.27|7.17|9
1699267500000|2023-11-06 10:45:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|10
1699267800000|2023-11-06 10:50:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|8
1699268100000|2023-11-06 10:55:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|4
1699268400000|2023-11-06 11:00:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|12
1699268700000|2023-11-06 11:05:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|3
1699269000000|2023-11-06 11:10:00|7.27|7.17|7.26|7.16|7.27|7.17|7.26|7.16|2
1699269300000|2023-11-06 11:15:00|7.27|7.17|7.28|7.18|7.29|7.19|7.26|7.16|8
1699269600000|2023-11-06 11:20:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|5
1699269900000|2023-11-06 11:25:00|7.3|7.2|7.31|7.21|7.31|7.21|7.28|7.18|10
1699270200000|2023-11-06 11:30:00|7.3|7.2|7.32|7.22|7.34|7.24|7.3|7.2|27
1699270500000|2023-11-06 11:35:00|7.33|7.23|7.33|7.23|7.34|7.24|7.31|7.21|25
1699270800000|2023-11-06 11:40:00|7.32|7.22|7.3|7.2|7.33|7.23|7.3|7.2|45
1699271100000|2023-11-06 11:45:00|7.29|7.19|7.31|7.21|7.31|7.21|7.29|7.19|15
1699271400000|2023-11-06 11:50:00|7.3|7.2|7.3|7.2|7.3|7.2|7.3|7.2|1
1699271700000|2023-11-06 11:55:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|21
1699272000000|2023-11-06 12:00:00|7.32|7.22|7.3|7.2|7.32|7.22|7.3|7.2|21
1699272300000|2023-11-06 12:05:00|7.31|7.21|7.28|7.18|7.31|7.21|7.28|7.18|6
1699272600000|2023-11-06 12:10:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|16
1699272900000|2023-11-06 12:15:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|8
1699273200000|2023-11-06 12:20:00|7.27|7.17|7.31|7.21|7.31|7.21|7.27|7.17|19
1699273500000|2023-11-06 12:25:00|7.32|7.22|7.34|7.24|7.36|7.26|7.31|7.21|79
1699273800000|2023-11-06 12:30:00|7.33|7.23|7.38|7.28|7.39|7.29|7.32|7.22|93
1699274100000|2023-11-06 12:35:00|7.39|7.29|7.39|7.29|7.43|7.33|7.37|7.27|41
1699274400000|2023-11-06 12:40:00|7.4|7.3|7.39|7.29|7.41|7.31|7.38|7.28|22
1699274700000|2023-11-06 12:45:00|7.38|7.28|7.36|7.26|7.39|7.29|7.36|7.26|15
1699275000000|2023-11-06 12:50:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|24
1699275300000|2023-11-06 12:55:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|9
1699275600000|2023-11-06 13:00:00|7.38|7.28|7.36|7.26|7.39|7.29|7.35|7.25|13
1699275900000|2023-11-06 13:05:00|7.37|7.27|7.34|7.24|7.37|7.27|7.34|7.24|14
1699276200000|2023-11-06 13:10:00|7.35|7.25|7.34|7.24|7.36|7.26|7.33|7.23|22
1699276500000|2023-11-06 13:15:00|7.35|7.25|7.31|7.21|7.35|7.25|7.3|7.2|79
1699276800000|2023-11-06 13:20:00|7.3|7.2|7.28|7.18|7.31|7.21|7.28|7.18|73
1699277100000|2023-11-06 13:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.27|7.17|25
1699277400000|2023-11-06 13:30:00|7.28|7.18|7.31|7.21|7.31|7.21|7.28|7.18|32
1699277700000|2023-11-06 13:35:00|7.32|7.22|7.3|7.2|7.32|7.22|7.29|7.19|35
1699278000000|2023-11-06 13:40:00|7.29|7.19|7.28|7.18|7.3|7.2|7.27|7.17|16
1699278300000|2023-11-06 13:45:00|7.27|7.17|7.27|7.17|7.29|7.19|7.26|7.16|41
1699278600000|2023-11-06 13:50:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|16
1699278900000|2023-11-06 13:55:00|7.3|7.2|7.31|7.21|7.31|7.21|7.29|7.19|22
1699279200000|2023-11-06 14:00:00|7.32|7.22|7.34|7.24|7.34|7.24|7.32|7.22|3
1699279500000|2023-11-06 14:05:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|4
1699279800000|2023-11-06 14:10:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|13
1699280100000|2023-11-06 14:15:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|18
1699280400000|2023-11-06 14:20:00|7.34|7.24|7.36|7.26|7.36|7.26|7.31|7.21|25
1699280700000|2023-11-06 14:25:00|7.35|7.25|7.38|7.28|7.39|7.29|7.35|7.25|32
1699281000000|2023-11-06 14:30:00|7.39|7.29|7.36|7.26|7.4|7.3|7.35|7.25|54
1699281300000|2023-11-06 14:35:00|7.37|7.27|7.37|7.27|7.37|7.27|7.35|7.25|11
1699281600000|2023-11-06 14:40:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|8
1699281900000|2023-11-06 14:45:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|14
1699282200000|2023-11-06 14:50:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|9
1699282500000|2023-11-06 14:55:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|32
1699282800000|2023-11-06 15:00:00|7.41|7.31|7.4|7.3|7.44|7.34|7.39|7.29|42
1699283100000|2023-11-06 15:05:00|7.39|7.29|7.41|7.31|7.41|7.31|7.38|7.28|29
1699283400000|2023-11-06 15:10:00|7.42|7.32|7.48|7.38|7.48|7.38|7.41|7.31|37
1699283700000|2023-11-06 15:15:00|7.47|7.37|7.53|7.43|7.53|7.43|7.46|7.36|79
1699284000000|2023-11-06 15:20:00|7.52|7.42|7.5|7.4|7.53|7.43|7.48|7.38|51
1699284300000|2023-11-06 15:25:00|7.51|7.41|7.49|7.39|7.51|7.41|7.47|7.37|31
1699284600000|2023-11-06 15:30:00|7.48|7.38|7.44|7.34|7.48|7.38|7.43|7.33|31
1699284900000|2023-11-06 15:35:00|7.43|7.33|7.41|7.31|7.44|7.34|7.39|7.29|25
1699285200000|2023-11-06 15:40:00|7.42|7.32|7.45|7.35|7.45|7.35|7.42|7.32|14
1699285500000|2023-11-06 15:45:00|7.46|7.36|7.43|7.33|7.47|7.37|7.43|7.33|26
1699285800000|2023-11-06 15:50:00|7.44|7.34|7.46|7.36|7.46|7.36|7.43|7.33|15
1699286100000|2023-11-06 15:55:00|7.45|7.35|7.43|7.33|7.45|7.35|7.42|7.32|51
1699286400000|2023-11-06 16:00:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|58
1699286700000|2023-11-06 16:05:00|7.42|7.32|7.47|7.37|7.47|7.37|7.41|7.31|28
1699287000000|2023-11-06 16:10:00|7.46|7.36|7.42|7.32|7.47|7.37|7.4|7.3|73
1699287300000|2023-11-06 16:15:00|7.41|7.31|7.42|7.32|7.42|7.32|7.37|7.27|52
1699287600000|2023-11-06 16:20:00|7.41|7.31|7.44|7.34|7.44|7.34|7.4|7.3|22
1699287900000|2023-11-06 16:25:00|7.43|7.33|7.47|7.37|7.47|7.37|7.42|7.32|31
1699288200000|2023-11-06 16:30:00|7.46|7.36|7.53|7.43|7.54|7.44|7.46|7.36|40
1699288500000|2023-11-06 16:35:00|7.54|7.44|7.53|7.43|7.55|7.45|7.52|7.42|76
1699288800000|2023-11-06 16:40:00|7.52|7.42|7.53|7.43|7.55|7.45|7.52|7.42|52
1699289100000|2023-11-06 16:45:00|7.54|7.44|7.48|7.38|7.54|7.44|7.47|7.37|71
1699289400000|2023-11-06 16:50:00|7.49|7.39|7.47|7.37|7.49|7.39|7.46|7.36|55
1699289700000|2023-11-06 16:55:00|7.46|7.36|7.49|7.39|7.5|7.4|7.46|7.36|70
1699290000000|2023-11-06 17:00:00|7.5|7.4|7.44|7.34|7.5|7.4|7.44|7.34|79
1699290300000|2023-11-06 17:05:00|7.45|7.35|7.5|7.4|7.52|7.42|7.43|7.33|50
1699290600000|2023-11-06 17:10:00|7.51|7.41|7.49|7.39|7.52|7.42|7.49|7.39|23
1699290900000|2023-11-06 17:15:00|7.48|7.38|7.5|7.4|7.51|7.41|7.47|7.37|19
1699291200000|2023-11-06 17:20:00|7.49|7.39|7.48|7.38|7.51|7.41|7.48|7.38|16
1699291500000|2023-11-06 17:25:00|7.49|7.39|7.47|7.37|7.49|7.39|7.45|7.35|23
1699291800000|2023-11-06 17:30:00|7.48|7.38|7.45|7.35|7.49|7.39|7.45|7.35|16
1699292100000|2023-11-06 17:35:00|7.46|7.36|7.44|7.34|7.46|7.36|7.43|7.33|29
1699292400000|2023-11-06 17:40:00|7.45|7.35|7.42|7.32|7.45|7.35|7.42|7.32|48
1699292700000|2023-11-06 17:45:00|7.43|7.33|7.43|7.33|7.44|7.34|7.41|7.31|23
1699293000000|2023-11-06 17:50:00|7.44|7.34|7.48|7.38|7.49|7.39|7.44|7.34|23
1699293300000|2023-11-06 17:55:00|7.49|7.39|7.51|7.41|7.52|7.42|7.48|7.38|13
1699293600000|2023-11-06 18:00:00|7.52|7.42|7.62|7.52|7.62|7.52|7.5|7.4|65
1699293900000|2023-11-06 18:05:00|7.61|7.51|7.6|7.5|7.65|7.55|7.59|7.49|106
1699294200000|2023-11-06 18:10:00|7.61|7.51|7.67|7.57|7.68|7.58|7.61|7.51|63
1699294500000|2023-11-06 18:15:00|7.68|7.58|7.6|7.5|7.68|7.58|7.57|7.47|103
1699294800000|2023-11-06 18:20:00|7.59|7.49|7.61|7.51|7.64|7.54|7.59|7.49|37
1699295100000|2023-11-06 18:25:00|7.6|7.5|7.57|7.47|7.61|7.51|7.56|7.46|32
1699295400000|2023-11-06 18:30:00|7.58|7.48|7.57|7.47|7.58|7.48|7.56|7.46|14
1699295700000|2023-11-06 18:35:00|7.56|7.46|7.58|7.48|7.59|7.49|7.56|7.46|15
1699296000000|2023-11-06 18:40:00|7.57|7.47|7.62|7.52|7.62|7.52|7.57|7.47|10
1699296300000|2023-11-06 18:45:00|7.61|7.51|7.64|7.54|7.65|7.55|7.61|7.51|64
1699296600000|2023-11-06 18:50:00|7.63|7.53|7.66|7.56|7.67|7.57|7.63|7.53|46
1699296900000|2023-11-06 18:55:00|7.65|7.55|7.6|7.5|7.66|7.56|7.6|7.5|22
1699297200000|2023-11-06 19:00:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1699297500000|2023-11-06 19:05:00|7.58|7.48|7.58|7.48|7.6|7.5|7.58|7.48|23
1699297800000|2023-11-06 19:10:00|7.59|7.49|7.62|7.52|7.62|7.52|7.59|7.49|34
1699298100000|2023-11-06 19:15:00|7.63|7.53|7.67|7.57|7.68|7.58|7.63|7.53|53
1699298400000|2023-11-06 19:20:00|7.66|7.56|7.63|7.53|7.67|7.57|7.63|7.53|22
1699298700000|2023-11-06 19:25:00|7.62|7.52|7.6|7.5|7.64|7.54|7.6|7.5|27
1699299000000|2023-11-06 19:30:00|7.61|7.51|7.6|7.5|7.62|7.52|7.59|7.49|14
1699299300000|2023-11-06 19:35:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1699299600000|2023-11-06 19:40:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|10
1699299900000|2023-11-06 19:45:00|7.61|7.51|7.64|7.54|7.64|7.54|7.61|7.51|18
1699300200000|2023-11-06 19:50:00|7.65|7.55|7.64|7.54|7.65|7.55|7.63|7.53|58
1699300500000|2023-11-06 19:55:00|7.65|7.55|7.65|7.55|7.67|7.57|7.65|7.55|29
1699300800000|2023-11-06 20:00:00|7.66|7.56|7.62|7.52|7.67|7.57|7.62|7.52|51
1699301100000|2023-11-06 20:05:00|7.61|7.51|7.57|7.47|7.61|7.51|7.57|7.47|73
1699301400000|2023-11-06 20:10:00|7.56|7.46|7.54|7.44|7.57|7.47|7.54|7.44|40
1699301700000|2023-11-06 20:15:00|7.55|7.45|7.55|7.45|7.57|7.47|7.54|7.44|21
1699302000000|2023-11-06 20:20:00|7.54|7.44|7.55|7.45|7.57|7.47|7.54|7.44|24
1699302300000|2023-11-06 20:25:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|40
1699302600000|2023-11-06 20:30:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|15
1699302900000|2023-11-06 20:35:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|16
1699303200000|2023-11-06 20:40:00|7.59|7.49|7.57|7.47|7.59|7.49|7.57|7.47|5
1699303500000|2023-11-06 20:45:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1699303800000|2023-11-06 20:50:00|7.58|7.48|7.59|7.49|7.59|7.49|7.56|7.46|10
1699304100000|2023-11-06 20:55:00|7.58|7.48|7.6|7.5|7.6|7.5|7.57|7.47|15
1699304400000|2023-11-06 21:00:00|7.59|7.49|7.56|7.46|7.6|7.5|7.56|7.46|8
1699304700000|2023-11-06 21:05:00|7.57|7.47|7.57|7.47|7.59|7.49|7.57|7.47|17
1699305000000|2023-11-06 21:10:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|24
1699305300000|2023-11-06 21:15:00|7.58|7.48|7.56|7.46|7.58|7.48|7.56|7.46|21
1699305600000|2023-11-06 21:20:00|7.55|7.45|7.53|7.43|7.55|7.45|7.51|7.41|89
1699305900000|2023-11-06 21:25:00|7.54|7.44|7.56|7.46|7.57|7.47|7.54|7.44|53
1699306200000|2023-11-06 21:30:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|4
1699306500000|2023-11-06 21:35:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|13
1699306800000|2023-11-06 21:40:00|7.58|7.48|7.56|7.46|7.58|7.48|7.55|7.45|9
1699307100000|2023-11-06 21:45:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|15
1699307400000|2023-11-06 21:50:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|18
1699307700000|2023-11-06 21:55:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|38
1699308000000|2023-11-06 22:00:00|7.52|7.42|7.55|7.45|7.55|7.45|7.52|7.42|28
1699308300000|2023-11-06 22:05:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|20
1699308600000|2023-11-06 22:10:00|7.56|7.46|7.53|7.43|7.56|7.46|7.53|7.43|56
1699308900000|2023-11-06 22:15:00|7.54|7.44|7.56|7.46|7.56|7.46|7.53|7.43|13
1699309200000|2023-11-06 22:20:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|8
1699309500000|2023-11-06 22:25:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|15
1699309800000|2023-11-06 22:30:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1699310100000|2023-11-06 22:35:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|8
1699310400000|2023-11-06 22:40:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1699310700000|2023-11-06 22:45:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|27
1699311000000|2023-11-06 22:50:00|7.61|7.51|7.62|7.52|7.64|7.54|7.61|7.51|12
1699311300000|2023-11-06 22:55:00|7.63|7.53|7.65|7.55|7.65|7.55|7.63|7.53|17
1699311600000|2023-11-06 23:00:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|47
1699311900000|2023-11-06 23:05:00|7.63|7.53|7.64|7.54|7.65|7.55|7.62|7.52|16
1699312200000|2023-11-06 23:10:00|7.65|7.55|7.63|7.53|7.65|7.55|7.63|7.53|53
1699312500000|2023-11-06 23:15:00|7.62|7.52|7.6|7.5|7.63|7.53|7.6|7.5|25
1699312800000|2023-11-06 23:20:00|7.59|7.49|7.61|7.51|7.62|7.52|7.59|7.49|9
1699313100000|2023-11-06 23:25:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|12
1699313400000|2023-11-06 23:30:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|9
1699313700000|2023-11-06 23:35:00|7.61|7.51|7.65|7.55|7.65|7.55|7.61|7.51|15
1699314000000|2023-11-06 23:40:00|7.66|7.56|7.67|7.57|7.68|7.58|7.65|7.55|22
1699314300000|2023-11-06 23:45:00|7.66|7.56|7.68|7.58|7.68|7.58|7.65|7.55|27
1699314600000|2023-11-06 23:50:00|7.67|7.57|7.69|7.59|7.7|7.6|7.67|7.57|73
1699314900000|2023-11-06 23:55:00|7.68|7.58|7.69|7.59|7.7|7.6|7.68|7.58|20
1699315200000|2023-11-07 00:00:00|7.7|7.6|7.65|7.55|7.7|7.6|7.64|7.54|52
1699315500000|2023-11-07 00:05:00|7.64|7.54|7.61|7.51|7.65|7.55|7.61|7.51|52
1699315800000|2023-11-07 00:10:00|7.62|7.52|7.64|7.54|7.64|7.54|7.61|7.51|39
1699316100000|2023-11-07 00:15:00|7.65|7.55|7.66|7.56|7.67|7.57|7.63|7.53|40
1699316400000|2023-11-07 00:20:00|7.65|7.55|7.63|7.53|7.67|7.57|7.63|7.53|29
1699316700000|2023-11-07 00:25:00|7.64|7.54|7.61|7.51|7.64|7.54|7.6|7.5|44
1699317000000|2023-11-07 00:30:00|7.62|7.52|7.54|7.44|7.62|7.52|7.53|7.43|114
1699317300000|2023-11-07 00:35:00|7.55|7.45|7.53|7.43|7.56|7.46|7.52|7.42|47
1699317600000|2023-11-07 00:40:00|7.52|7.42|7.51|7.41|7.53|7.43|7.48|7.38|38
1699317900000|2023-11-07 00:45:00|7.5|7.4|7.52|7.42|7.54|7.44|7.48|7.38|59
1699318200000|2023-11-07 00:50:00|7.51|7.41|7.52|7.42|7.55|7.45|7.51|7.41|26
1699318500000|2023-11-07 00:55:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|14
1699318800000|2023-11-07 01:00:00|7.53|7.43|7.56|7.46|7.56|7.46|7.51|7.41|18
1699319100000|2023-11-07 01:05:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|10
1699319400000|2023-11-07 01:10:00|7.57|7.47|7.56|7.46|7.58|7.48|7.56|7.46|46
1699319700000|2023-11-07 01:15:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|10
1699320000000|2023-11-07 01:20:00|7.55|7.45|7.53|7.43|7.55|7.45|7.51|7.41|31
1699320300000|2023-11-07 01:25:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|29
1699320600000|2023-11-07 01:30:00|7.51|7.41|7.56|7.46|7.56|7.46|7.51|7.41|12
1699320900000|2023-11-07 01:35:00|7.57|7.47|7.53|7.43|7.57|7.47|7.53|7.43|17
1699321200000|2023-11-07 01:40:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|18
1699321500000|2023-11-07 01:45:00|7.52|7.42|7.57|7.47|7.57|7.47|7.52|7.42|10
1699321800000|2023-11-07 01:50:00|7.58|7.48|7.57|7.47|7.59|7.49|7.56|7.46|26
1699322100000|2023-11-07 01:55:00|7.56|7.46|7.59|7.49|7.6|7.5|7.56|7.46|90
1699322400000|2023-11-07 02:00:00|7.58|7.48|7.61|7.51|7.62|7.52|7.58|7.48|36
1699322700000|2023-11-07 02:05:00|7.62|7.52|7.61|7.51|7.62|7.52|7.59|7.49|12
1699323000000|2023-11-07 02:10:00|7.62|7.52|7.6|7.5|7.62|7.52|7.6|7.5|23
1699323300000|2023-11-07 02:15:00|7.59|7.49|7.56|7.46|7.59|7.49|7.55|7.45|20
1699323600000|2023-11-07 02:20:00|7.55|7.45|7.53|7.43|7.56|7.46|7.52|7.42|53
1699323900000|2023-11-07 02:25:00|7.52|7.42|7.51|7.41|7.53|7.43|7.49|7.39|34
1699324200000|2023-11-07 02:30:00|7.5|7.4|7.52|7.42|7.53|7.43|7.5|7.4|25
1699324500000|2023-11-07 02:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.51|7.41|27
1699324800000|2023-11-07 02:40:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|14
1699325100000|2023-11-07 02:45:00|7.54|7.44|7.54|7.44|7.57|7.47|7.54|7.44|15
1699325400000|2023-11-07 02:50:00|7.53|7.43|7.52|7.42|7.54|7.44|7.5|7.4|20
1699325700000|2023-11-07 02:55:00|7.51|7.41|7.44|7.34|7.52|7.42|7.41|7.31|109
1699326000000|2023-11-07 03:00:00|7.43|7.33|7.48|7.38|7.48|7.38|7.41|7.31|50
1699326300000|2023-11-07 03:05:00|7.47|7.37|7.49|7.39|7.5|7.4|7.47|7.37|33
1699326600000|2023-11-07 03:10:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|10
1699326900000|2023-11-07 03:15:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|16
1699327200000|2023-11-07 03:20:00|7.5|7.4|7.53|7.43|7.53|7.43|7.5|7.4|24
1699327500000|2023-11-07 03:25:00|7.52|7.42|7.52|7.42|7.55|7.45|7.52|7.42|9
1699327800000|2023-11-07 03:30:00|7.51|7.41|7.48|7.38|7.52|7.42|7.48|7.38|24
1699328100000|2023-11-07 03:35:00|7.49|7.39|7.51|7.41|7.51|7.41|7.47|7.37|13
1699328400000|2023-11-07 03:40:00|7.5|7.4|7.52|7.42|7.53|7.43|7.5|7.4|15
1699328700000|2023-11-07 03:45:00|7.53|7.43|7.51|7.41|7.53|7.43|7.5|7.4|37
1699329000000|2023-11-07 03:50:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|21
1699329300000|2023-11-07 03:55:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|11
1699329600000|2023-11-07 04:00:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|4
1699329900000|2023-11-07 04:05:00|7.52|7.42|7.5|7.4|7.53|7.43|7.5|7.4|5
1699330200000|2023-11-07 04:10:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|17
1699330500000|2023-11-07 04:15:00|7.5|7.4|7.49|7.39|7.51|7.41|7.48|7.38|36
1699330800000|2023-11-07 04:20:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|5
1699331100000|2023-11-07 04:25:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|30
1699331400000|2023-11-07 04:30:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|13
1699331700000|2023-11-07 04:35:00|7.48|7.38|7.45|7.35|7.48|7.38|7.45|7.35|36
1699332000000|2023-11-07 04:40:00|7.46|7.36|7.45|7.35|7.46|7.36|7.44|7.34|14
1699332300000|2023-11-07 04:45:00|7.44|7.34|7.49|7.39|7.5|7.4|7.44|7.34|34
1699332600000|2023-11-07 04:50:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|46
1699332900000|2023-11-07 04:55:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|11
1699333200000|2023-11-07 05:00:00|7.49|7.39|7.46|7.36|7.49|7.39|7.46|7.36|8
1699333500000|2023-11-07 05:05:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|9
1699333800000|2023-11-07 05:10:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|2
1699334100000|2023-11-07 05:15:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|3
1699334400000|2023-11-07 05:20:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|10
1699334700000|2023-11-07 05:25:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|4
1699335000000|2023-11-07 05:30:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|9
1699335300000|2023-11-07 05:35:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|14
1699335600000|2023-11-07 05:40:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|7
1699335900000|2023-11-07 05:45:00|7.49|7.39|7.51|7.41|7.52|7.42|7.49|7.39|5
1699336200000|2023-11-07 05:50:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|7
1699336500000|2023-11-07 05:55:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|3
1699336800000|2023-11-07 06:00:00|7.54|7.44|7.53|7.43|7.54|7.44|7.51|7.41|14
1699337100000|2023-11-07 06:05:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|10
1699337400000|2023-11-07 06:10:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|14
1699337700000|2023-11-07 06:15:00|7.54|7.44|7.56|7.46|7.56|7.46|7.54|7.44|13
1699338000000|2023-11-07 06:20:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|41
1699338300000|2023-11-07 06:25:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|9
1699338600000|2023-11-07 06:30:00|7.57|7.47|7.57|7.47|7.57|7.47|7.55|7.45|11
1699338900000|2023-11-07 06:35:00|7.58|7.48|7.59|7.49|7.59|7.49|7.57|7.47|8
1699339200000|2023-11-07 06:40:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|8
1699339500000|2023-11-07 06:45:00|7.6|7.5|7.57|7.47|7.6|7.5|7.57|7.47|14
1699339800000|2023-11-07 06:50:00|7.58|7.48|7.6|7.5|7.6|7.5|7.57|7.47|13
1699340100000|2023-11-07 06:55:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|9
1699340400000|2023-11-07 07:00:00|7.58|7.48|7.57|7.47|7.59|7.49|7.57|7.47|8
1699340700000|2023-11-07 07:05:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|9
1699341000000|2023-11-07 07:10:00|7.57|7.47|7.58|7.48|7.59|7.49|7.56|7.46|8
1699341300000|2023-11-07 07:15:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|11
1699341600000|2023-11-07 07:20:00|7.56|7.46|7.56|7.46|7.58|7.48|7.55|7.45|19
1699341900000|2023-11-07 07:25:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|11
1699342200000|2023-11-07 07:30:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|7
1699342500000|2023-11-07 07:35:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|10
1699342800000|2023-11-07 07:40:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|30
1699343100000|2023-11-07 07:45:00|7.55|7.45|7.57|7.47|7.58|7.48|7.55|7.45|9
1699343400000|2023-11-07 07:50:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|9
1699343700000|2023-11-07 07:55:00|7.59|7.49|7.6|7.5|7.6|7.5|7.58|7.48|8
1699344000000|2023-11-07 08:00:00|7.59|7.49|7.6|7.5|7.61|7.51|7.58|7.48|20
1699344300000|2023-11-07 08:05:00|7.61|7.51|7.64|7.54|7.64|7.54|7.6|7.5|8
1699344600000|2023-11-07 08:10:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|15
1699344900000|2023-11-07 08:15:00|7.64|7.54|7.61|7.51|7.64|7.54|7.61|7.51|12
1699345200000|2023-11-07 08:20:00|7.62|7.52|7.6|7.5|7.62|7.52|7.59|7.49|17
1699345500000|2023-11-07 08:25:00|7.61|7.51|7.59|7.49|7.61|7.51|7.58|7.48|15
1699345800000|2023-11-07 08:30:00|7.58|7.48|7.59|7.49|7.61|7.51|7.58|7.48|22
1699346100000|2023-11-07 08:35:00|7.58|7.48|7.56|7.46|7.59|7.49|7.56|7.46|31
1699346400000|2023-11-07 08:40:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|19
1699346700000|2023-11-07 08:45:00|7.56|7.46|7.56|7.46|7.58|7.48|7.55|7.45|19
1699347000000|2023-11-07 08:50:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|14
1699347300000|2023-11-07 08:55:00|7.57|7.47|7.56|7.46|7.58|7.48|7.56|7.46|12
1699347600000|2023-11-07 09:00:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|20
1699347900000|2023-11-07 09:05:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|12
1699348200000|2023-11-07 09:10:00|7.57|7.47|7.52|7.42|7.57|7.47|7.52|7.42|32
1699348500000|2023-11-07 09:15:00|7.53|7.43|7.51|7.41|7.54|7.44|7.51|7.41|13
1699348800000|2023-11-07 09:20:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|24
1699349100000|2023-11-07 09:25:00|7.52|7.42|7.5|7.4|7.52|7.42|7.49|7.39|7
1699349400000|2023-11-07 09:30:00|7.49|7.39|7.46|7.36|7.49|7.39|7.45|7.35|20
1699349700000|2023-11-07 09:35:00|7.45|7.35|7.41|7.31|7.46|7.36|7.39|7.29|63
1699350000000|2023-11-07 09:40:00|7.4|7.3|7.42|7.32|7.44|7.34|7.38|7.28|63
1699350300000|2023-11-07 09:45:00|7.43|7.33|7.46|7.36|7.46|7.36|7.42|7.32|18
1699350600000|2023-11-07 09:50:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|10
1699350900000|2023-11-07 09:55:00|7.47|7.37|7.41|7.31|7.47|7.37|7.41|7.31|21
1699351200000|2023-11-07 10:00:00|7.4|7.3|7.41|7.31|7.43|7.33|7.39|7.29|34
1699351500000|2023-11-07 10:05:00|7.4|7.3|7.39|7.29|7.41|7.31|7.37|7.27|62
1699351800000|2023-11-07 10:10:00|7.38|7.28|7.39|7.29|7.4|7.3|7.33|7.23|46
1699352100000|2023-11-07 10:15:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|18
1699352400000|2023-11-07 10:20:00|7.4|7.3|7.39|7.29|7.4|7.3|7.37|7.27|20
1699352700000|2023-11-07 10:25:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|9
1699353000000|2023-11-07 10:30:00|7.39|7.29|7.4|7.3|7.41|7.31|7.39|7.29|12
1699353300000|2023-11-07 10:35:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|6
1699353600000|2023-11-07 10:40:00|7.41|7.31|7.39|7.29|7.41|7.31|7.38|7.28|13
1699353900000|2023-11-07 10:45:00|7.4|7.3|7.38|7.28|7.4|7.3|7.36|7.26|27
1699354200000|2023-11-07 10:50:00|7.37|7.27|7.35|7.25|7.38|7.28|7.34|7.24|37
1699354500000|2023-11-07 10:55:00|7.34|7.24|7.35|7.25|7.36|7.26|7.33|7.23|20
1699354800000|2023-11-07 11:00:00|7.36|7.26|7.37|7.27|7.38|7.28|7.35|7.25|12
1699355100000|2023-11-07 11:05:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|14
1699355400000|2023-11-07 11:10:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|14
1699355700000|2023-11-07 11:15:00|7.4|7.3|7.41|7.31|7.42|7.32|7.39|7.29|8
1699356000000|2023-11-07 11:20:00|7.4|7.3|7.42|7.32|7.43|7.33|7.4|7.3|11
1699356300000|2023-11-07 11:25:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|8
1699356600000|2023-11-07 11:30:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|8
1699356900000|2023-11-07 11:35:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|5
1699357200000|2023-11-07 11:40:00|7.4|7.3|7.42|7.32|7.43|7.33|7.4|7.3|9
1699357500000|2023-11-07 11:45:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1699357800000|2023-11-07 11:50:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|4
1699358100000|2023-11-07 11:55:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|9
1699358400000|2023-11-07 12:00:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|9
1699358700000|2023-11-07 12:05:00|7.4|7.3|7.36|7.26|7.4|7.3|7.36|7.26|37
1699359000000|2023-11-07 12:10:00|7.37|7.27|7.37|7.27|7.37|7.27|7.33|7.23|29
1699359300000|2023-11-07 12:15:00|7.36|7.26|7.4|7.3|7.4|7.3|7.36|7.26|21
1699359600000|2023-11-07 12:20:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|20
1699359900000|2023-11-07 12:25:00|7.41|7.31|7.4|7.3|7.42|7.32|7.4|7.3|12
1699360200000|2023-11-07 12:30:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1699360500000|2023-11-07 12:35:00|7.42|7.32|7.43|7.33|7.44|7.34|7.41|7.31|20
1699360800000|2023-11-07 12:40:00|7.44|7.34|7.43|7.33|7.45|7.35|7.43|7.33|16
1699361100000|2023-11-07 12:45:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|18
1699361400000|2023-11-07 12:50:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|7
1699361700000|2023-11-07 12:55:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|4
1699362000000|2023-11-07 13:00:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|9
1699362300000|2023-11-07 13:05:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|19
1699362600000|2023-11-07 13:10:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|4
1699362900000|2023-11-07 13:15:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|9
1699363200000|2023-11-07 13:20:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|21
1699363500000|2023-11-07 13:25:00|7.41|7.31|7.38|7.28|7.41|7.31|7.37|7.27|78
1699363800000|2023-11-07 13:30:00|7.37|7.27|7.37|7.27|7.38|7.28|7.35|7.25|29
1699364100000|2023-11-07 13:35:00|7.36|7.26|7.33|7.23|7.37|7.27|7.31|7.21|74
1699364400000|2023-11-07 13:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.31|7.21|37
1699364700000|2023-11-07 13:45:00|7.35|7.25|7.38|7.28|7.38|7.28|7.34|7.24|50
1699365000000|2023-11-07 13:50:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|33
1699365300000|2023-11-07 13:55:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|28
1699365600000|2023-11-07 14:00:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|34
1699365900000|2023-11-07 14:05:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|13
1699366200000|2023-11-07 14:10:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|8
1699366500000|2023-11-07 14:15:00|7.41|7.31|7.41|7.31|7.41|7.31|7.39|7.29|25
1699366800000|2023-11-07 14:20:00|7.42|7.32|7.41|7.31|7.42|7.32|7.4|7.3|20
1699367100000|2023-11-07 14:25:00|7.4|7.3|7.4|7.3|7.42|7.32|7.4|7.3|23
1699367400000|2023-11-07 14:30:00|7.41|7.31|7.39|7.29|7.41|7.31|7.38|7.28|19
1699367700000|2023-11-07 14:35:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|5
1699368000000|2023-11-07 14:40:00|7.37|7.27|7.39|7.29|7.4|7.3|7.36|7.26|17
1699368300000|2023-11-07 14:45:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|49
1699368600000|2023-11-07 14:50:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|27
1699368900000|2023-11-07 14:55:00|7.4|7.3|7.43|7.33|7.43|7.33|7.4|7.3|48
1699369200000|2023-11-07 15:00:00|7.42|7.32|7.41|7.31|7.43|7.33|7.4|7.3|28
1699369500000|2023-11-07 15:05:00|7.4|7.3|7.38|7.28|7.41|7.31|7.37|7.27|13
1699369800000|2023-11-07 15:10:00|7.37|7.27|7.39|7.29|7.4|7.3|7.37|7.27|13
1699370100000|2023-11-07 15:15:00|7.38|7.28|7.34|7.24|7.38|7.28|7.34|7.24|31
1699370400000|2023-11-07 15:20:00|7.35|7.25|7.31|7.21|7.35|7.25|7.29|7.19|77
1699370700000|2023-11-07 15:25:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|26
1699371000000|2023-11-07 15:30:00|7.3|7.2|7.25|7.15|7.3|7.2|7.22|7.12|44
1699371300000|2023-11-07 15:35:00|7.26|7.16|7.25|7.15|7.26|7.16|7.21|7.11|36
1699371600000|2023-11-07 15:40:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|13
1699371900000|2023-11-07 15:45:00|7.25|7.15|7.27|7.17|7.27|7.17|7.23|7.13|33
1699372200000|2023-11-07 15:50:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|16
1699372500000|2023-11-07 15:55:00|7.28|7.18|7.28|7.18|7.28|7.18|7.26|7.16|11
1699372800000|2023-11-07 16:00:00|7.27|7.17|7.29|7.19|7.29|7.19|7.26|7.16|11
1699373100000|2023-11-07 16:05:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|27
1699373400000|2023-11-07 16:10:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|11
1699373700000|2023-11-07 16:15:00|7.28|7.18|7.27|7.17|7.29|7.19|7.26|7.16|55
1699374000000|2023-11-07 16:20:00|7.26|7.16|7.32|7.22|7.33|7.23|7.25|7.15|62
1699374300000|2023-11-07 16:25:00|7.31|7.21|7.34|7.24|7.34|7.24|7.31|7.21|20
1699374600000|2023-11-07 16:30:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|40
1699374900000|2023-11-07 16:35:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|30
1699375200000|2023-11-07 16:40:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|11
1699375500000|2023-11-07 16:45:00|7.32|7.22|7.3|7.2|7.34|7.24|7.3|7.2|15
1699375800000|2023-11-07 16:50:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|12
1699376100000|2023-11-07 16:55:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|7
1699376400000|2023-11-07 17:00:00|7.28|7.18|7.25|7.15|7.28|7.18|7.25|7.15|10
1699376700000|2023-11-07 17:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.22|7.12|51
1699377000000|2023-11-07 17:10:00|7.25|7.15|7.28|7.18|7.28|7.18|7.24|7.14|32
1699377300000|2023-11-07 17:15:00|7.29|7.19|7.32|7.22|7.32|7.22|7.28|7.18|34
1699377600000|2023-11-07 17:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.31|7.21|12
1699377900000|2023-11-07 17:25:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|14
1699378200000|2023-11-07 17:30:00|7.31|7.21|7.35|7.25|7.35|7.25|7.31|7.21|89
1699378500000|2023-11-07 17:35:00|7.34|7.24|7.38|7.28|7.38|7.28|7.34|7.24|61
1699378800000|2023-11-07 17:40:00|7.37|7.27|7.36|7.26|7.39|7.29|7.35|7.25|44
1699379100000|2023-11-07 17:45:00|7.37|7.27|7.34|7.24|7.37|7.27|7.34|7.24|70
1699379400000|2023-11-07 17:50:00|7.35|7.25|7.34|7.24|7.37|7.27|7.33|7.23|60
1699379700000|2023-11-07 17:55:00|7.35|7.25|7.37|7.27|7.38|7.28|7.34|7.24|81
1699380000000|2023-11-07 18:00:00|7.36|7.26|7.36|7.26|7.37|7.27|7.34|7.24|35
1699380300000|2023-11-07 18:05:00|7.35|7.25|7.41|7.31|7.41|7.31|7.35|7.25|63
1699380600000|2023-11-07 18:10:00|7.4|7.3|7.42|7.32|7.44|7.34|7.4|7.3|79
1699380900000|2023-11-07 18:15:00|7.43|7.33|7.43|7.33|7.47|7.37|7.42|7.32|69
1699381200000|2023-11-07 18:20:00|7.44|7.34|7.45|7.35|7.47|7.37|7.43|7.33|62
1699381500000|2023-11-07 18:25:00|7.46|7.36|7.42|7.32|7.47|7.37|7.41|7.31|67
1699381800000|2023-11-07 18:30:00|7.43|7.33|7.4|7.3|7.43|7.33|7.37|7.27|69
1699382100000|2023-11-07 18:35:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|17
1699382400000|2023-11-07 18:40:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|24
1699382700000|2023-11-07 18:45:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|26
1699383000000|2023-11-07 18:50:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|19
1699383300000|2023-11-07 18:55:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1699383600000|2023-11-07 19:00:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|37
1699383900000|2023-11-07 19:05:00|7.39|7.29|7.42|7.32|7.42|7.32|7.39|7.29|8
1699384200000|2023-11-07 19:10:00|7.43|7.33|7.4|7.3|7.43|7.33|7.4|7.3|60
1699384500000|2023-11-07 19:15:00|7.41|7.31|7.4|7.3|7.42|7.32|7.39|7.29|40
1699384800000|2023-11-07 19:20:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|21
1699385100000|2023-11-07 19:25:00|7.38|7.28|7.4|7.3|7.4|7.3|7.38|7.28|41
1699385400000|2023-11-07 19:30:00|7.39|7.29|7.41|7.31|7.41|7.31|7.38|7.28|29
1699385700000|2023-11-07 19:35:00|7.42|7.32|7.44|7.34|7.45|7.35|7.42|7.32|25
1699386000000|2023-11-07 19:40:00|7.43|7.33|7.44|7.34|7.45|7.35|7.42|7.32|14
1699386300000|2023-11-07 19:45:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|10
1699386600000|2023-11-07 19:50:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|14
1699386900000|2023-11-07 19:55:00|7.42|7.32|7.44|7.34|7.45|7.35|7.42|7.32|49
1699387200000|2023-11-07 20:00:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|31
1699387500000|2023-11-07 20:05:00|7.46|7.36|7.44|7.34|7.46|7.36|7.44|7.34|25
1699387800000|2023-11-07 20:10:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|11
1699388100000|2023-11-07 20:15:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|7
1699388400000|2023-11-07 20:20:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|17
1699388700000|2023-11-07 20:25:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|8
1699389000000|2023-11-07 20:30:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|10
1699389300000|2023-11-07 20:35:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|9
1699389600000|2023-11-07 20:40:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|33
1699389900000|2023-11-07 20:45:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|66
1699390200000|2023-11-07 20:50:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|21
1699390500000|2023-11-07 20:55:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|40
1699390800000|2023-11-07 21:00:00|7.49|7.39|7.48|7.38|7.49|7.39|7.46|7.36|44
1699391100000|2023-11-07 21:05:00|7.47|7.37|7.45|7.35|7.48|7.38|7.45|7.35|23
1699391400000|2023-11-07 21:10:00|7.46|7.36|7.44|7.34|7.46|7.36|7.44|7.34|13
1699391700000|2023-11-07 21:15:00|7.45|7.35|7.43|7.33|7.45|7.35|7.42|7.32|17
1699392000000|2023-11-07 21:20:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1699392300000|2023-11-07 21:25:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1699392600000|2023-11-07 21:30:00|7.44|7.34|7.44|7.34|7.45|7.35|7.42|7.32|49
1699392900000|2023-11-07 21:35:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|7
1699393200000|2023-11-07 21:40:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|8
1699393500000|2023-11-07 21:45:00|7.46|7.36|7.44|7.34|7.46|7.36|7.43|7.33|15
1699393800000|2023-11-07 21:50:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|9
1699394100000|2023-11-07 21:55:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|14
1699394400000|2023-11-07 22:00:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|33
1699394700000|2023-11-07 22:05:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|33
1699395000000|2023-11-07 22:10:00|7.42|7.32|7.41|7.31|7.43|7.33|7.4|7.3|50
1699395300000|2023-11-07 22:15:00|7.4|7.3|7.38|7.28|7.41|7.31|7.38|7.28|31
1699395600000|2023-11-07 22:20:00|7.39|7.29|7.39|7.29|7.39|7.29|7.37|7.27|43
1699395900000|2023-11-07 22:25:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|24
1699396200000|2023-11-07 22:30:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|6
1699396500000|2023-11-07 22:35:00|7.38|7.28|7.38|7.28|7.38|7.28|7.36|7.26|35
1699396800000|2023-11-07 22:40:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|2
1699397100000|2023-11-07 22:45:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|6
1699397400000|2023-11-07 22:50:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|7
1699397700000|2023-11-07 22:55:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|33
1699398000000|2023-11-07 23:00:00|7.39|7.29|7.39|7.29|7.39|7.29|7.37|7.27|9
1699398300000|2023-11-07 23:05:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1699398600000|2023-11-07 23:10:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|21
1699398900000|2023-11-07 23:15:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1699399200000|2023-11-07 23:20:00|7.39|7.29|7.39|7.29|7.39|7.29|7.39|7.29|1
1699399800000|2023-11-07 23:30:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|3
1699400100000|2023-11-07 23:35:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|9
1699400400000|2023-11-07 23:40:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|3
1699400700000|2023-11-07 23:45:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|3
1699401000000|2023-11-07 23:50:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|4
1699401300000|2023-11-07 23:55:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|4
1699401600000|2023-11-08 00:00:00|7.4|7.3|7.38|7.28|7.4|7.3|7.37|7.27|29
1699401900000|2023-11-08 00:05:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|13
1699402200000|2023-11-08 00:10:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|10
1699402500000|2023-11-08 00:15:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|16
1699402800000|2023-11-08 00:20:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|6
1699403100000|2023-11-08 00:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|5
1699403400000|2023-11-08 00:30:00|7.35|7.25|7.34|7.24|7.35|7.25|7.33|7.23|28
1699403700000|2023-11-08 00:35:00|7.35|7.25|7.35|7.25|7.35|7.25|7.35|7.25|1
1699404000000|2023-11-08 00:40:00|7.34|7.24|7.36|7.26|7.36|7.26|7.34|7.24|3
1699404300000|2023-11-08 00:45:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|9
1699404600000|2023-11-08 00:50:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1699404900000|2023-11-08 00:55:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|11
1699405200000|2023-11-08 01:00:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|6
1699405500000|2023-11-08 01:05:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|2
1699405800000|2023-11-08 01:10:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|6
1699406100000|2023-11-08 01:15:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|34
1699406400000|2023-11-08 01:20:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|15
1699406700000|2023-11-08 01:25:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|14
1699407000000|2023-11-08 01:30:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|18
1699407300000|2023-11-08 01:35:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|5
1699407600000|2023-11-08 01:40:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|4
1699407900000|2023-11-08 01:45:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|10
1699408200000|2023-11-08 01:50:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|2
1699408500000|2023-11-08 01:55:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|6
1699408800000|2023-11-08 02:00:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|13
1699409100000|2023-11-08 02:05:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|7
1699409400000|2023-11-08 02:10:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|3
1699409700000|2023-11-08 02:15:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1699410000000|2023-11-08 02:20:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|20
1699410300000|2023-11-08 02:25:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|6
1699410600000|2023-11-08 02:30:00|7.43|7.33|7.45|7.35|7.45|7.35|7.42|7.32|7
1699410900000|2023-11-08 02:35:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|6
1699411200000|2023-11-08 02:40:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|3
1699411500000|2023-11-08 02:45:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|12
1699411800000|2023-11-08 02:50:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1699412100000|2023-11-08 02:55:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|7
1699412400000|2023-11-08 03:00:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|2
1699412700000|2023-11-08 03:05:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|5
1699413000000|2023-11-08 03:10:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|82
1699413300000|2023-11-08 03:15:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|3
1699413600000|2023-11-08 03:20:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1699413900000|2023-11-08 03:25:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|6
1699414200000|2023-11-08 03:30:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|4
1699414800000|2023-11-08 03:40:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|3
1699415100000|2023-11-08 03:45:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|26
1699415400000|2023-11-08 03:50:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|31
1699415700000|2023-11-08 03:55:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|16
1699416000000|2023-11-08 04:00:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|3
1699416300000|2023-11-08 04:05:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|6
1699416600000|2023-11-08 04:10:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|6
1699416900000|2023-11-08 04:15:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|2
1699417500000|2023-11-08 04:25:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|38
1699417800000|2023-11-08 04:30:00|7.43|7.33|7.42|7.32|7.43|7.33|7.42|7.32|10
1699418100000|2023-11-08 04:35:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|4
1699418400000|2023-11-08 04:40:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|10
1699418700000|2023-11-08 04:45:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|5
1699419000000|2023-11-08 04:50:00|7.44|7.34|7.44|7.34|7.44|7.34|7.42|7.32|7
1699419300000|2023-11-08 04:55:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1699419600000|2023-11-08 05:00:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|5
1699419900000|2023-11-08 05:05:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|3
1699420200000|2023-11-08 05:10:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1699420500000|2023-11-08 05:15:00|7.45|7.35|7.43|7.33|7.45|7.35|7.42|7.32|23
1699420800000|2023-11-08 05:20:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|27
1699421100000|2023-11-08 05:25:00|7.41|7.31|7.43|7.33|7.43|7.33|7.41|7.31|15
1699421400000|2023-11-08 05:30:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|12
1699421700000|2023-11-08 05:35:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|4
1699422000000|2023-11-08 05:40:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|5
1699422300000|2023-11-08 05:45:00|7.41|7.31|7.4|7.3|7.42|7.32|7.4|7.3|4
1699422600000|2023-11-08 05:50:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|13
1699422900000|2023-11-08 05:55:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|40
1699423200000|2023-11-08 06:00:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|21
1699423500000|2023-11-08 06:05:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|65
1699423800000|2023-11-08 06:10:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1699424100000|2023-11-08 06:15:00|7.38|7.28|7.36|7.26|7.39|7.29|7.36|7.26|5
1699424400000|2023-11-08 06:20:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|5
1699424700000|2023-11-08 06:25:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|2
1699425000000|2023-11-08 06:30:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|4
1699425300000|2023-11-08 06:35:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1699425600000|2023-11-08 06:40:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|31
1699426200000|2023-11-08 06:50:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1699426500000|2023-11-08 06:55:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|3
1699426800000|2023-11-08 07:00:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|4
1699427100000|2023-11-08 07:05:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|5
1699427400000|2023-11-08 07:10:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|4
1699427700000|2023-11-08 07:15:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|2
1699428000000|2023-11-08 07:20:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1699428300000|2023-11-08 07:25:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|5
1699428600000|2023-11-08 07:30:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|6
1699428900000|2023-11-08 07:35:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|9
1699429200000|2023-11-08 07:40:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1699429500000|2023-11-08 07:45:00|7.46|7.36|7.44|7.34|7.46|7.36|7.44|7.34|7
1699429800000|2023-11-08 07:50:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|3
1699430100000|2023-11-08 07:55:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|11
1699430400000|2023-11-08 08:00:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|6
1699430700000|2023-11-08 08:05:00|7.41|7.31|7.43|7.33|7.43|7.33|7.41|7.31|9
1699431300000|2023-11-08 08:15:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|5
1699431600000|2023-11-08 08:20:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|11
1699431900000|2023-11-08 08:25:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|2
1699432200000|2023-11-08 08:30:00|7.42|7.32|7.44|7.34|7.44|7.34|7.41|7.31|5
1699432500000|2023-11-08 08:35:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|12
1699432800000|2023-11-08 08:40:00|7.43|7.33|7.44|7.34|7.45|7.35|7.43|7.33|10
1699433100000|2023-11-08 08:45:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|7
1699433400000|2023-11-08 08:50:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|37
1699433700000|2023-11-08 08:55:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1699434000000|2023-11-08 09:00:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1699434300000|2023-11-08 09:05:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|48
1699434600000|2023-11-08 09:10:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|13
1699434900000|2023-11-08 09:15:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|12
1699435200000|2023-11-08 09:20:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|3
1699435500000|2023-11-08 09:25:00|7.49|7.39|7.49|7.39|7.5|7.4|7.47|7.37|7
1699435800000|2023-11-08 09:30:00|7.5|7.4|7.52|7.42|7.54|7.44|7.5|7.4|39
1699436100000|2023-11-08 09:35:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|32
1699436400000|2023-11-08 09:40:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|11
1699436700000|2023-11-08 09:45:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|4
1699437000000|2023-11-08 09:50:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|11
1699437300000|2023-11-08 09:55:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|8
1699437600000|2023-11-08 10:00:00|7.53|7.43|7.54|7.44|7.54|7.44|7.51|7.41|12
1699437900000|2023-11-08 10:05:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|7
1699438200000|2023-11-08 10:10:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|7
1699438500000|2023-11-08 10:15:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|83
1699438800000|2023-11-08 10:20:00|7.52|7.42|7.54|7.44|7.55|7.45|7.52|7.42|33
1699439100000|2023-11-08 10:25:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|6
1699439400000|2023-11-08 10:30:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|38
1699439700000|2023-11-08 10:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|11
1699440000000|2023-11-08 10:40:00|7.54|7.44|7.53|7.43|7.54|7.44|7.53|7.43|8
1699440300000|2023-11-08 10:45:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|10
1699440600000|2023-11-08 10:50:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|12
1699440900000|2023-11-08 10:55:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|11
1699441200000|2023-11-08 11:00:00|7.51|7.41|7.51|7.41|7.53|7.43|7.51|7.41|7
1699441500000|2023-11-08 11:05:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|8
1699441800000|2023-11-08 11:10:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|2
1699442100000|2023-11-08 11:15:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|17
1699442400000|2023-11-08 11:20:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|15
1699442700000|2023-11-08 11:25:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|10
1699443000000|2023-11-08 11:30:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|8
1699443300000|2023-11-08 11:35:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|15
1699443600000|2023-11-08 11:40:00|7.49|7.39|7.49|7.39|7.51|7.41|7.49|7.39|5
1699443900000|2023-11-08 11:45:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|5
1699444200000|2023-11-08 11:50:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|7
1699444500000|2023-11-08 11:55:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|54
1699444800000|2023-11-08 12:00:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|9
1699445100000|2023-11-08 12:05:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|14
1699445400000|2023-11-08 12:10:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|4
1699445700000|2023-11-08 12:15:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|8
1699446000000|2023-11-08 12:20:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|6
1699446300000|2023-11-08 12:25:00|7.51|7.41|7.49|7.39|7.51|7.41|7.48|7.38|5
1699446600000|2023-11-08 12:30:00|7.48|7.38|7.48|7.38|7.48|7.38|7.48|7.38|1
1699446900000|2023-11-08 12:35:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|22
1699447200000|2023-11-08 12:40:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|3
1699447500000|2023-11-08 12:45:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|15
1699447800000|2023-11-08 12:50:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|8
1699448100000|2023-11-08 12:55:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|50
1699448400000|2023-11-08 13:00:00|7.49|7.39|7.48|7.38|7.49|7.39|7.48|7.38|4
1699448700000|2023-11-08 13:05:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|26
1699449000000|2023-11-08 13:10:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|41
1699449300000|2023-11-08 13:15:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|45
1699449600000|2023-11-08 13:20:00|7.46|7.36|7.45|7.35|7.46|7.36|7.44|7.34|18
1699449900000|2023-11-08 13:25:00|7.44|7.34|7.46|7.36|7.46|7.36|7.44|7.34|3
1699450200000|2023-11-08 13:30:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|3
1699450500000|2023-11-08 13:35:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|18
1699450800000|2023-11-08 13:40:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|6
1699451100000|2023-11-08 13:45:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|10
1699451400000|2023-11-08 13:50:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|5
1699451700000|2023-11-08 13:55:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|11
1699452000000|2023-11-08 14:00:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|11
1699452300000|2023-11-08 14:05:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|5
1699452600000|2023-11-08 14:10:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|10
1699452900000|2023-11-08 14:15:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|4
1699453200000|2023-11-08 14:20:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|13
1699453500000|2023-11-08 14:25:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|5
1699453800000|2023-11-08 14:30:00|7.48|7.38|7.48|7.38|7.5|7.4|7.48|7.38|17
1699454100000|2023-11-08 14:35:00|7.49|7.39|7.46|7.36|7.49|7.39|7.46|7.36|16
1699454400000|2023-11-08 14:40:00|7.47|7.37|7.46|7.36|7.47|7.37|7.43|7.33|108
1699454700000|2023-11-08 14:45:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|16
1699455000000|2023-11-08 14:50:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|28
1699455300000|2023-11-08 14:55:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|28
1699455600000|2023-11-08 15:00:00|7.45|7.35|7.43|7.33|7.47|7.37|7.43|7.33|17
1699455900000|2023-11-08 15:05:00|7.44|7.34|7.44|7.34|7.45|7.35|7.42|7.32|29
1699456200000|2023-11-08 15:10:00|7.43|7.33|7.43|7.33|7.44|7.34|7.41|7.31|25
1699456500000|2023-11-08 15:15:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|12
1699456800000|2023-11-08 15:20:00|7.42|7.32|7.41|7.31|7.42|7.32|7.39|7.29|26
1699457100000|2023-11-08 15:25:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|42
1699457400000|2023-11-08 15:30:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|10
1699457700000|2023-11-08 15:35:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|14
1699458000000|2023-11-08 15:40:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|16
1699458300000|2023-11-08 15:45:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|7
1699458600000|2023-11-08 15:50:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|6
1699458900000|2023-11-08 15:55:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|29
1699459200000|2023-11-08 16:00:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|42
1699459500000|2023-11-08 16:05:00|7.46|7.36|7.44|7.34|7.46|7.36|7.43|7.33|21
1699459800000|2023-11-08 16:10:00|7.43|7.33|7.46|7.36|7.46|7.36|7.43|7.33|18
1699460100000|2023-11-08 16:15:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|7
1699460400000|2023-11-08 16:20:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1699460700000|2023-11-08 16:25:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|5
1699461000000|2023-11-08 16:30:00|7.45|7.35|7.48|7.38|7.48|7.38|7.45|7.35|34
1699461300000|2023-11-08 16:35:00|7.49|7.39|7.48|7.38|7.51|7.41|7.48|7.38|16
1699461600000|2023-11-08 16:40:00|7.47|7.37|7.49|7.39|7.5|7.4|7.47|7.37|65
1699461900000|2023-11-08 16:45:00|7.5|7.4|7.5|7.4|7.5|7.4|7.48|7.38|19
1699462200000|2023-11-08 16:50:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|12
1699462500000|2023-11-08 16:55:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|14
1699462800000|2023-11-08 17:00:00|7.51|7.41|7.53|7.43|7.54|7.44|7.51|7.41|39
1699463100000|2023-11-08 17:05:00|7.54|7.44|7.51|7.41|7.54|7.44|7.51|7.41|40
1699463400000|2023-11-08 17:10:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|58
1699463700000|2023-11-08 17:15:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|23
1699464000000|2023-11-08 17:20:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|18
1699464300000|2023-11-08 17:25:00|7.53|7.43|7.5|7.4|7.53|7.43|7.5|7.4|14
1699464600000|2023-11-08 17:30:00|7.51|7.41|7.51|7.41|7.53|7.43|7.5|7.4|19
1699464900000|2023-11-08 17:35:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|20
1699465200000|2023-11-08 17:40:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|12
1699465500000|2023-11-08 17:45:00|7.52|7.42|7.68|7.58|7.76|7.66|7.52|7.42|88
1699465800000|2023-11-08 17:50:00|7.67|7.57|7.59|7.49|7.77|7.67|7.57|7.47|270
1699466100000|2023-11-08 17:55:00|7.58|7.48|7.58|7.48|7.61|7.51|7.57|7.47|59
1699466400000|2023-11-08 18:00:00|7.59|7.49|7.61|7.51|7.61|7.51|7.58|7.48|61
1699466700000|2023-11-08 18:05:00|7.62|7.52|7.62|7.52|7.64|7.54|7.61|7.51|35
1699467000000|2023-11-08 18:10:00|7.63|7.53|7.61|7.51|7.63|7.53|7.61|7.51|67
1699467300000|2023-11-08 18:15:00|7.6|7.5|7.6|7.5|7.62|7.52|7.59|7.49|35
1699467600000|2023-11-08 18:20:00|7.59|7.49|7.57|7.47|7.6|7.5|7.56|7.46|29
1699467900000|2023-11-08 18:25:00|7.58|7.48|7.58|7.48|7.59|7.49|7.56|7.46|41
1699468200000|2023-11-08 18:30:00|7.59|7.49|7.6|7.5|7.61|7.51|7.58|7.48|10
1699468500000|2023-11-08 18:35:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|16
1699468800000|2023-11-08 18:40:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|42
1699469100000|2023-11-08 18:45:00|7.61|7.51|7.63|7.53|7.63|7.53|7.61|7.51|99
1699469400000|2023-11-08 18:50:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|49
1699469700000|2023-11-08 18:55:00|7.63|7.53|7.62|7.52|7.63|7.53|7.61|7.51|40
1699470000000|2023-11-08 19:00:00|7.61|7.51|7.61|7.51|7.63|7.53|7.61|7.51|17
1699470300000|2023-11-08 19:05:00|7.62|7.52|7.64|7.54|7.64|7.54|7.61|7.51|7
1699470600000|2023-11-08 19:10:00|7.62|7.52|7.64|7.54|7.64|7.54|7.61|7.51|17
1699470900000|2023-11-08 19:15:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|65
1699471200000|2023-11-08 19:20:00|7.62|7.52|7.61|7.51|7.64|7.54|7.61|7.51|62
1699471500000|2023-11-08 19:25:00|7.6|7.5|7.56|7.46|7.61|7.51|7.56|7.46|27
1699471800000|2023-11-08 19:30:00|7.57|7.47|7.6|7.5|7.6|7.5|7.56|7.46|48
1699472100000|2023-11-08 19:35:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|32
1699472400000|2023-11-08 19:40:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|31
1699472700000|2023-11-08 19:45:00|7.6|7.5|7.62|7.52|7.62|7.52|7.6|7.5|23
1699473000000|2023-11-08 19:50:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|7
1699473300000|2023-11-08 19:55:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|19
1699473600000|2023-11-08 20:00:00|7.59|7.49|7.6|7.5|7.6|7.5|7.59|7.49|14
1699473900000|2023-11-08 20:05:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|10
1699474200000|2023-11-08 20:10:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|40
1699474500000|2023-11-08 20:15:00|7.57|7.47|7.59|7.49|7.6|7.5|7.57|7.47|11
1699474800000|2023-11-08 20:20:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|21
1699475100000|2023-11-08 20:25:00|7.59|7.49|7.58|7.48|7.6|7.5|7.58|7.48|20
1699475400000|2023-11-08 20:30:00|7.59|7.49|7.56|7.46|7.59|7.49|7.56|7.46|32
1699475700000|2023-11-08 20:35:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|36
1699476000000|2023-11-08 20:40:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|5
1699476300000|2023-11-08 20:45:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|8
1699476600000|2023-11-08 20:50:00|7.58|7.48|7.57|7.47|7.58|7.48|7.56|7.46|30
1699476900000|2023-11-08 20:55:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|13
1699477200000|2023-11-08 21:00:00|7.59|7.49|7.6|7.5|7.61|7.51|7.57|7.47|48
1699477500000|2023-11-08 21:05:00|7.59|7.49|7.6|7.5|7.62|7.52|7.59|7.49|58
1699477800000|2023-11-08 21:10:00|7.61|7.51|7.59|7.49|7.61|7.51|7.59|7.49|25
1699478100000|2023-11-08 21:15:00|7.58|7.48|7.56|7.46|7.58|7.48|7.56|7.46|13
1699478400000|2023-11-08 21:20:00|7.55|7.45|7.55|7.45|7.57|7.47|7.54|7.44|41
1699478700000|2023-11-08 21:25:00|7.54|7.44|7.54|7.44|7.55|7.45|7.52|7.42|69
1699479000000|2023-11-08 21:30:00|7.55|7.45|7.55|7.45|7.56|7.46|7.52|7.42|35
1699479300000|2023-11-08 21:35:00|7.54|7.44|7.55|7.45|7.56|7.46|7.53|7.43|14
1699479600000|2023-11-08 21:40:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|17
1699479900000|2023-11-08 21:45:00|7.55|7.45|7.56|7.46|7.57|7.47|7.54|7.44|16
1699480200000|2023-11-08 21:50:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|4
1699480500000|2023-11-08 21:55:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|18
1699480800000|2023-11-08 22:00:00|7.57|7.47|7.58|7.48|7.58|7.48|7.56|7.46|24
1699481100000|2023-11-08 22:05:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|15
1699481400000|2023-11-08 22:10:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|53
1699481700000|2023-11-08 22:15:00|7.59|7.49|7.59|7.49|7.59|7.49|7.59|7.49|1
1699482000000|2023-11-08 22:20:00|7.6|7.5|7.58|7.48|7.6|7.5|7.57|7.47|13
1699482300000|2023-11-08 22:25:00|7.59|7.49|7.59|7.49|7.6|7.5|7.58|7.48|23
1699482600000|2023-11-08 22:30:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|46
1699482900000|2023-11-08 22:35:00|7.6|7.5|7.6|7.5|7.6|7.5|7.58|7.48|39
1699483200000|2023-11-08 22:40:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1699483500000|2023-11-08 22:45:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|22
1699483800000|2023-11-08 22:50:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1699484100000|2023-11-08 22:55:00|7.61|7.51|7.62|7.52|7.63|7.53|7.61|7.51|8
1699484400000|2023-11-08 23:00:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1699484700000|2023-11-08 23:05:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|5
1699485000000|2023-11-08 23:10:00|7.6|7.5|7.61|7.51|7.62|7.52|7.6|7.5|50
1699485300000|2023-11-08 23:15:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|22
1699485600000|2023-11-08 23:20:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|15
1699485900000|2023-11-08 23:25:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1699486200000|2023-11-08 23:30:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|54
1699486500000|2023-11-08 23:35:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1699486800000|2023-11-08 23:40:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1699487100000|2023-11-08 23:45:00|7.63|7.53|7.61|7.51|7.63|7.53|7.6|7.5|43
1699487400000|2023-11-08 23:50:00|7.62|7.52|7.6|7.5|7.62|7.52|7.59|7.49|67
1699487700000|2023-11-08 23:55:00|7.61|7.51|7.59|7.49|7.61|7.51|7.57|7.47|17
1699488000000|2023-11-09 00:00:00|7.58|7.48|7.59|7.49|7.61|7.51|7.58|7.48|40
1699488300000|2023-11-09 00:05:00|7.58|7.48|7.56|7.46|7.59|7.49|7.56|7.46|27
1699488600000|2023-11-09 00:10:00|7.55|7.45|7.57|7.47|7.57|7.47|7.54|7.44|19
1699488900000|2023-11-09 00:15:00|7.56|7.46|7.56|7.46|7.58|7.48|7.55|7.45|21
1699489200000|2023-11-09 00:20:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|11
1699489500000|2023-11-09 00:25:00|7.56|7.46|7.56|7.46|7.58|7.48|7.56|7.46|19
1699489800000|2023-11-09 00:30:00|7.57|7.47|7.6|7.5|7.6|7.5|7.56|7.46|32
1699490100000|2023-11-09 00:35:00|7.59|7.49|7.62|7.52|7.62|7.52|7.58|7.48|20
1699490400000|2023-11-09 00:40:00|7.61|7.51|7.62|7.52|7.63|7.53|7.61|7.51|22
1699490700000|2023-11-09 00:45:00|7.63|7.53|7.62|7.52|7.64|7.54|7.61|7.51|56
1699491000000|2023-11-09 00:50:00|7.63|7.53|7.63|7.53|7.64|7.54|7.61|7.51|31
1699491300000|2023-11-09 00:55:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|13
1699491600000|2023-11-09 01:00:00|7.63|7.53|7.67|7.57|7.67|7.57|7.63|7.53|41
1699491900000|2023-11-09 01:05:00|7.68|7.58|7.63|7.53|7.68|7.58|7.62|7.52|40
1699492200000|2023-11-09 01:10:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|36
1699492500000|2023-11-09 01:15:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|8
1699492800000|2023-11-09 01:20:00|7.64|7.54|7.66|7.56|7.68|7.58|7.63|7.53|51
1699493100000|2023-11-09 01:25:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|87
1699493400000|2023-11-09 01:30:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|36
1699493700000|2023-11-09 01:35:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|30
1699494000000|2023-11-09 01:40:00|7.66|7.56|7.68|7.58|7.68|7.58|7.66|7.56|19
1699494300000|2023-11-09 01:45:00|7.67|7.57|7.67|7.57|7.68|7.58|7.66|7.56|13
1699494600000|2023-11-09 01:50:00|7.66|7.56|7.66|7.56|7.67|7.57|7.63|7.53|19
1699494900000|2023-11-09 01:55:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|10
1699495200000|2023-11-09 02:00:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|2
1699495500000|2023-11-09 02:05:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|15
1699495800000|2023-11-09 02:10:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|8
1699496100000|2023-11-09 02:15:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|12
1699496400000|2023-11-09 02:20:00|7.67|7.57|7.68|7.58|7.69|7.59|7.66|7.56|48
1699496700000|2023-11-09 02:25:00|7.67|7.57|7.69|7.59|7.71|7.61|7.67|7.57|37
1699497000000|2023-11-09 02:30:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|40
1699497300000|2023-11-09 02:35:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|42
1699497600000|2023-11-09 02:40:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|57
1699497900000|2023-11-09 02:45:00|7.69|7.59|7.67|7.57|7.69|7.59|7.66|7.56|29
1699498200000|2023-11-09 02:50:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|39
1699498500000|2023-11-09 02:55:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|12
1699498800000|2023-11-09 03:00:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|5
1699499100000|2023-11-09 03:05:00|7.66|7.56|7.65|7.55|7.67|7.57|7.64|7.54|48
1699499400000|2023-11-09 03:10:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|37
1699499700000|2023-11-09 03:15:00|7.65|7.55|7.66|7.56|7.66|7.56|7.64|7.54|12
1699500000000|2023-11-09 03:20:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|5
1699500300000|2023-11-09 03:25:00|7.66|7.56|7.68|7.58|7.68|7.58|7.65|7.55|15
1699500600000|2023-11-09 03:30:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|6
1699500900000|2023-11-09 03:35:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|23
1699501200000|2023-11-09 03:40:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|22
1699501500000|2023-11-09 03:45:00|7.68|7.58|7.67|7.57|7.69|7.59|7.67|7.57|26
1699501800000|2023-11-09 03:50:00|7.68|7.58|7.66|7.56|7.68|7.58|7.66|7.56|9
1699502100000|2023-11-09 03:55:00|7.67|7.57|7.67|7.57|7.68|7.58|7.66|7.56|21
1699502400000|2023-11-09 04:00:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|45
1699502700000|2023-11-09 04:05:00|7.69|7.59|7.7|7.6|7.7|7.6|7.68|7.58|42
1699503000000|2023-11-09 04:10:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|18
1699503300000|2023-11-09 04:15:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1699503600000|2023-11-09 04:20:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|52
1699503900000|2023-11-09 04:25:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|13
1699504200000|2023-11-09 04:30:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|47
1699504500000|2023-11-09 04:35:00|7.72|7.62|7.73|7.63|7.73|7.63|7.71|7.61|4
1699504800000|2023-11-09 04:40:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|34
1699505100000|2023-11-09 04:45:00|7.72|7.62|7.73|7.63|7.73|7.63|7.71|7.61|38
1699505400000|2023-11-09 04:50:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|44
1699505700000|2023-11-09 04:55:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|80
1699506000000|2023-11-09 05:00:00|7.74|7.64|7.71|7.61|7.74|7.64|7.7|7.6|50
1699506300000|2023-11-09 05:05:00|7.7|7.6|7.71|7.61|7.71|7.61|7.69|7.59|38
1699506600000|2023-11-09 05:10:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|11
1699506900000|2023-11-09 05:15:00|7.71|7.61|7.69|7.59|7.71|7.61|7.69|7.59|45
1699507200000|2023-11-09 05:20:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|14
1699507500000|2023-11-09 05:25:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|23
1699507800000|2023-11-09 05:30:00|7.67|7.57|7.69|7.59|7.7|7.6|7.67|7.57|35
1699508100000|2023-11-09 05:35:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|5
1699508400000|2023-11-09 05:40:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|17
1699508700000|2023-11-09 05:45:00|7.68|7.58|7.7|7.6|7.7|7.6|7.68|7.58|9
1699509000000|2023-11-09 05:50:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1699509300000|2023-11-09 05:55:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|4
1699509600000|2023-11-09 06:00:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|9
1699509900000|2023-11-09 06:05:00|7.69|7.59|7.68|7.58|7.69|7.59|7.66|7.56|24
1699510200000|2023-11-09 06:10:00|7.67|7.57|7.68|7.58|7.69|7.59|7.67|7.57|10
1699510500000|2023-11-09 06:15:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|2
1699510800000|2023-11-09 06:20:00|7.69|7.59|7.68|7.58|7.7|7.6|7.68|7.58|124
1699511100000|2023-11-09 06:25:00|7.69|7.59|7.68|7.58|7.69|7.59|7.67|7.57|8
1699511400000|2023-11-09 06:30:00|7.69|7.59|7.7|7.6|7.7|7.6|7.67|7.57|22
1699511700000|2023-11-09 06:35:00|7.69|7.59|7.71|7.61|7.73|7.63|7.69|7.59|45
1699512000000|2023-11-09 06:40:00|7.72|7.62|7.74|7.64|7.74|7.64|7.71|7.61|27
1699512300000|2023-11-09 06:45:00|7.75|7.65|7.73|7.63|7.75|7.65|7.72|7.62|45
1699512600000|2023-11-09 06:50:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|17
1699512900000|2023-11-09 06:55:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|24
1699513200000|2023-11-09 07:00:00|7.73|7.63|7.73|7.63|7.73|7.63|7.7|7.6|23
1699513500000|2023-11-09 07:05:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|13
1699513800000|2023-11-09 07:10:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|12
1699514100000|2023-11-09 07:15:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|5
1699514400000|2023-11-09 07:20:00|7.74|7.64|7.74|7.64|7.76|7.66|7.74|7.64|11
1699514700000|2023-11-09 07:25:00|7.75|7.65|7.71|7.61|7.75|7.65|7.71|7.61|49
1699515000000|2023-11-09 07:30:00|7.72|7.62|7.7|7.6|7.72|7.62|7.7|7.6|125
1699515300000|2023-11-09 07:35:00|7.71|7.61|7.68|7.58|7.71|7.61|7.67|7.57|62
1699515600000|2023-11-09 07:40:00|7.67|7.57|7.65|7.55|7.68|7.58|7.63|7.53|75
1699515900000|2023-11-09 07:45:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|27
1699516200000|2023-11-09 07:50:00|7.67|7.57|7.64|7.54|7.67|7.57|7.64|7.54|22
1699516500000|2023-11-09 07:55:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|5
1699516800000|2023-11-09 08:00:00|7.64|7.54|7.65|7.55|7.66|7.56|7.64|7.54|18
1699517100000|2023-11-09 08:05:00|7.66|7.56|7.67|7.57|7.67|7.57|7.65|7.55|10
1699517400000|2023-11-09 08:10:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|4
1699517700000|2023-11-09 08:15:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|3
1699518000000|2023-11-09 08:20:00|7.65|7.55|7.66|7.56|7.66|7.56|7.64|7.54|12
1699518300000|2023-11-09 08:25:00|7.65|7.55|7.67|7.57|7.67|7.57|7.65|7.55|7
1699518600000|2023-11-09 08:30:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|12
1699518900000|2023-11-09 08:35:00|7.66|7.56|7.67|7.57|7.67|7.57|7.65|7.55|12
1699519200000|2023-11-09 08:40:00|7.66|7.56|7.68|7.58|7.68|7.58|7.66|7.56|29
1699519500000|2023-11-09 08:45:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|5
1699519800000|2023-11-09 08:50:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|14
1699520100000|2023-11-09 08:55:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|7
1699520400000|2023-11-09 09:00:00|7.67|7.57|7.68|7.58|7.69|7.59|7.67|7.57|8
1699520700000|2023-11-09 09:05:00|7.67|7.57|7.65|7.55|7.67|7.57|7.65|7.55|11
1699521000000|2023-11-09 09:10:00|7.66|7.56|7.66|7.56|7.66|7.56|7.64|7.54|7
1699521300000|2023-11-09 09:15:00|7.65|7.55|7.66|7.56|7.66|7.56|7.64|7.54|16
1699521600000|2023-11-09 09:20:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|19
1699521900000|2023-11-09 09:25:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|54
1699522200000|2023-11-09 09:30:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|13
1699522500000|2023-11-09 09:35:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|4
1699522800000|2023-11-09 09:40:00|7.67|7.57|7.69|7.59|7.69|7.59|7.67|7.57|3
1699523100000|2023-11-09 09:45:00|7.68|7.58|7.66|7.56|7.68|7.58|7.65|7.55|17
1699523400000|2023-11-09 09:50:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|4
1699523700000|2023-11-09 09:55:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|14
1699524000000|2023-11-09 10:00:00|7.67|7.57|7.67|7.57|7.68|7.58|7.66|7.56|13
1699524300000|2023-11-09 10:05:00|7.68|7.58|7.66|7.56|7.68|7.58|7.65|7.55|9
1699524600000|2023-11-09 10:10:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|44
1699524900000|2023-11-09 10:15:00|7.67|7.57|7.67|7.57|7.68|7.58|7.66|7.56|27
1699525200000|2023-11-09 10:20:00|7.68|7.58|7.68|7.58|7.7|7.6|7.67|7.57|19
1699525500000|2023-11-09 10:25:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|14
1699525800000|2023-11-09 10:30:00|7.67|7.57|7.66|7.56|7.68|7.58|7.65|7.55|12
1699526100000|2023-11-09 10:35:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|6
1699526400000|2023-11-09 10:40:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|7
1699526700000|2023-11-09 10:45:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|9
1699527000000|2023-11-09 10:50:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|18
1699527300000|2023-11-09 10:55:00|7.63|7.53|7.63|7.53|7.65|7.55|7.63|7.53|17
1699527600000|2023-11-09 11:00:00|7.64|7.54|7.61|7.51|7.64|7.54|7.6|7.5|42
1699527900000|2023-11-09 11:05:00|7.6|7.5|7.59|7.49|7.62|7.52|7.58|7.48|100
1699528200000|2023-11-09 11:10:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|16
1699528500000|2023-11-09 11:15:00|7.58|7.48|7.58|7.48|7.61|7.51|7.57|7.47|37
1699528800000|2023-11-09 11:20:00|7.57|7.47|7.59|7.49|7.59|7.49|7.56|7.46|77
1699529100000|2023-11-09 11:25:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|23
1699529400000|2023-11-09 11:30:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|21
1699529700000|2023-11-09 11:35:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|21
1699530000000|2023-11-09 11:40:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|5
1699530300000|2023-11-09 11:45:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|13
1699530600000|2023-11-09 11:50:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1699530900000|2023-11-09 11:55:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|41
1699531200000|2023-11-09 12:00:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|54
1699531500000|2023-11-09 12:05:00|7.62|7.52|7.65|7.55|7.65|7.55|7.62|7.52|24
1699531800000|2023-11-09 12:10:00|7.66|7.56|7.66|7.56|7.66|7.56|7.64|7.54|19
1699532100000|2023-11-09 12:15:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|71
1699532400000|2023-11-09 12:20:00|7.64|7.54|7.65|7.55|7.66|7.56|7.64|7.54|4
1699532700000|2023-11-09 12:25:00|7.66|7.56|7.66|7.56|7.66|7.56|7.63|7.53|51
1699533000000|2023-11-09 12:30:00|7.65|7.55|7.63|7.53|7.66|7.56|7.62|7.52|15
1699533300000|2023-11-09 12:35:00|7.64|7.54|7.62|7.52|7.64|7.54|7.61|7.51|67
1699533600000|2023-11-09 12:40:00|7.63|7.53|7.64|7.54|7.65|7.55|7.62|7.52|26
1699533900000|2023-11-09 12:45:00|7.63|7.53|7.63|7.53|7.66|7.56|7.63|7.53|35
1699534200000|2023-11-09 12:50:00|7.64|7.54|7.65|7.55|7.65|7.55|7.63|7.53|26
1699534500000|2023-11-09 12:55:00|7.64|7.54|7.64|7.54|7.66|7.56|7.64|7.54|27
1699534800000|2023-11-09 13:00:00|7.63|7.53|7.64|7.54|7.64|7.54|7.61|7.51|22
1699535100000|2023-11-09 13:05:00|7.65|7.55|7.67|7.57|7.67|7.57|7.64|7.54|121
1699535400000|2023-11-09 13:10:00|7.66|7.56|7.65|7.55|7.67|7.57|7.65|7.55|12
1699535700000|2023-11-09 13:15:00|7.64|7.54|7.65|7.55|7.65|7.55|7.63|7.53|8
1699536000000|2023-11-09 13:20:00|7.64|7.54|7.66|7.56|7.66|7.56|7.64|7.54|19
1699536300000|2023-11-09 13:25:00|7.67|7.57|7.63|7.53|7.67|7.57|7.63|7.53|11
1699536600000|2023-11-09 13:30:00|7.62|7.52|7.6|7.5|7.63|7.53|7.6|7.5|57
1699536900000|2023-11-09 13:35:00|7.61|7.51|7.58|7.48|7.62|7.52|7.57|7.47|54
1699537200000|2023-11-09 13:40:00|7.59|7.49|7.61|7.51|7.61|7.51|7.58|7.48|25
1699537500000|2023-11-09 13:45:00|7.6|7.5|7.62|7.52|7.63|7.53|7.6|7.5|31
1699537800000|2023-11-09 13:50:00|7.63|7.53|7.64|7.54|7.65|7.55|7.62|7.52|104
1699538100000|2023-11-09 13:55:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|7
1699538400000|2023-11-09 14:00:00|7.66|7.56|7.68|7.58|7.69|7.59|7.65|7.55|139
1699538700000|2023-11-09 14:05:00|7.69|7.59|7.66|7.56|7.69|7.59|7.66|7.56|64
1699539000000|2023-11-09 14:10:00|7.67|7.57|7.72|7.62|7.74|7.64|7.66|7.56|134
1699539300000|2023-11-09 14:15:00|7.73|7.63|7.71|7.61|7.75|7.65|7.69|7.59|59
1699539600000|2023-11-09 14:20:00|7.7|7.6|7.75|7.65|7.75|7.65|7.7|7.6|36
1699539900000|2023-11-09 14:25:00|7.74|7.64|7.79|7.69|7.79|7.69|7.74|7.64|98
1699540200000|2023-11-09 14:30:00|7.78|7.68|7.78|7.68|7.8|7.7|7.77|7.67|41
1699540500000|2023-11-09 14:35:00|7.77|7.67|7.76|7.66|7.79|7.69|7.75|7.65|46
1699540800000|2023-11-09 14:40:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|43
1699541100000|2023-11-09 14:45:00|7.78|7.68|7.76|7.66|7.78|7.68|7.75|7.65|27
1699541400000|2023-11-09 14:50:00|7.75|7.65|7.8|7.7|7.8|7.7|7.74|7.64|74
1699541700000|2023-11-09 14:55:00|7.81|7.71|7.78|7.68|7.81|7.71|7.77|7.67|96
1699542000000|2023-11-09 15:00:00|7.77|7.67|7.78|7.68|7.82|7.72|7.77|7.67|62
1699542300000|2023-11-09 15:05:00|7.77|7.67|7.8|7.7|7.8|7.7|7.76|7.66|102
1699542600000|2023-11-09 15:10:00|7.79|7.69|7.77|7.67|7.8|7.7|7.76|7.66|83
1699542900000|2023-11-09 15:15:00|7.78|7.68|7.81|7.71|7.84|7.74|7.76|7.66|186
1699543200000|2023-11-09 15:20:00|7.82|7.72|7.77|7.67|7.84|7.74|7.77|7.67|144
1699543500000|2023-11-09 15:25:00|7.78|7.68|7.64|7.54|7.78|7.68|7.6|7.5|247
1699543800000|2023-11-09 15:30:00|7.65|7.55|7.69|7.59|7.69|7.59|7.65|7.55|47
1699544100000|2023-11-09 15:35:00|7.68|7.58|7.7|7.6|7.71|7.61|7.68|7.58|35
1699544400000|2023-11-09 15:40:00|7.71|7.61|7.69|7.59|7.71|7.61|7.68|7.58|39
1699544700000|2023-11-09 15:45:00|7.68|7.58|7.66|7.56|7.7|7.6|7.66|7.56|89
1699545000000|2023-11-09 15:50:00|7.67|7.57|7.66|7.56|7.67|7.57|7.64|7.54|56
1699545300000|2023-11-09 15:55:00|7.65|7.55|7.62|7.52|7.66|7.56|7.61|7.51|60
1699545600000|2023-11-09 16:00:00|7.61|7.51|7.62|7.52|7.67|7.57|7.61|7.51|30
1699545900000|2023-11-09 16:05:00|7.63|7.53|7.56|7.46|7.65|7.55|7.52|7.42|223
1699546200000|2023-11-09 16:10:00|7.55|7.45|7.07|6.97|7.56|7.46|6.83|6.73|393
1699546500000|2023-11-09 16:15:00|7.08|6.98|7.21|7.11|7.23|7.13|7.08|6.98|369
1699546800000|2023-11-09 16:20:00|7.2|7.1|7.2|7.1|7.25|7.15|7.16|7.06|235
1699547100000|2023-11-09 16:25:00|7.21|7.11|7.23|7.13|7.23|7.13|7.13|7.03|213
1699547400000|2023-11-09 16:30:00|7.22|7.12|7.2|7.1|7.24|7.14|7.16|7.06|117
1699547700000|2023-11-09 16:35:00|7.21|7.11|7.08|6.98|7.21|7.11|6.92|6.82|170
1699548000000|2023-11-09 16:40:00|7.07|6.97|7.19|7.09|7.2|7.1|7.05|6.95|149
1699548300000|2023-11-09 16:45:00|7.18|7.08|7.19|7.09|7.23|7.13|7.18|7.08|135
1699548600000|2023-11-09 16:50:00|7.18|7.08|7.2|7.1|7.21|7.11|7.17|7.07|81
1699548900000|2023-11-09 16:55:00|7.19|7.09|7.19|7.09|7.21|7.11|7.17|7.07|103
1699549200000|2023-11-09 17:00:00|7.18|7.08|7.24|7.14|7.25|7.15|7.18|7.08|44
1699549500000|2023-11-09 17:05:00|7.25|7.15|7.23|7.13|7.25|7.15|7.2|7.1|44
1699549800000|2023-11-09 17:10:00|7.22|7.12|7.22|7.12|7.24|7.14|7.19|7.09|133
1699550100000|2023-11-09 17:15:00|7.21|7.11|7.14|7.04|7.23|7.13|7.14|7.04|36
1699550400000|2023-11-09 17:20:00|7.15|7.05|7.15|7.05|7.17|7.07|7.12|7.02|61
1699550700000|2023-11-09 17:25:00|7.16|7.06|7.14|7.04|7.17|7.07|7.14|7.04|49
1699551000000|2023-11-09 17:30:00|7.13|7.03|7.17|7.07|7.18|7.08|7.12|7.02|19
1699551300000|2023-11-09 17:35:00|7.18|7.08|7.2|7.1|7.21|7.11|7.17|7.07|13
1699551600000|2023-11-09 17:40:00|7.21|7.11|7.19|7.09|7.21|7.11|7.18|7.08|29
1699551900000|2023-11-09 17:45:00|7.2|7.1|7.22|7.12|7.22|7.12|7.19|7.09|31
1699552200000|2023-11-09 17:50:00|7.21|7.11|7.22|7.12|7.23|7.13|7.21|7.11|20
1699552500000|2023-11-09 17:55:00|7.23|7.13|7.25|7.15|7.27|7.17|7.23|7.13|49
1699552800000|2023-11-09 18:00:00|7.24|7.14|7.21|7.11|7.25|7.15|7.2|7.1|104
1699553100000|2023-11-09 18:05:00|7.2|7.1|7.2|7.1|7.21|7.11|7.18|7.08|35
1699553400000|2023-11-09 18:10:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|20
1699553700000|2023-11-09 18:15:00|7.19|7.09|7.16|7.06|7.2|7.1|7.16|7.06|33
1699554000000|2023-11-09 18:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|21
1699554300000|2023-11-09 18:25:00|7.18|7.08|7.15|7.05|7.18|7.08|7.14|7.04|76
1699554600000|2023-11-09 18:30:00|7.14|7.04|7.17|7.07|7.17|7.07|7.14|7.04|30
1699554900000|2023-11-09 18:35:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|31
1699555200000|2023-11-09 18:40:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|14
1699555500000|2023-11-09 18:45:00|7.17|7.07|7.17|7.07|7.18|7.08|7.15|7.05|27
1699555800000|2023-11-09 18:50:00|7.16|7.06|7.15|7.05|7.17|7.07|7.14|7.04|44
1699556100000|2023-11-09 18:55:00|7.14|7.04|7.12|7.02|7.15|7.05|7.12|7.02|35
1699556400000|2023-11-09 19:00:00|7.13|7.03|7.16|7.06|7.17|7.07|7.12|7.02|30
1699556700000|2023-11-09 19:05:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|50
1699557000000|2023-11-09 19:10:00|7.15|7.05|7.13|7.03|7.16|7.06|7.13|7.03|29
1699557300000|2023-11-09 19:15:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|15
1699557600000|2023-11-09 19:20:00|7.13|7.03|7.12|7.02|7.14|7.04|7.11|7.01|28
1699557900000|2023-11-09 19:25:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|4
1699558200000|2023-11-09 19:30:00|7.15|7.05|7.15|7.05|7.17|7.07|7.14|7.04|23
1699558500000|2023-11-09 19:35:00|7.16|7.06|7.13|7.03|7.16|7.06|7.13|7.03|10
1699558800000|2023-11-09 19:40:00|7.14|7.04|7.13|7.03|7.15|7.05|7.12|7.02|22
1699559100000|2023-11-09 19:45:00|7.14|7.04|7.16|7.06|7.16|7.06|7.12|7.02|27
1699559400000|2023-11-09 19:50:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|19
1699559700000|2023-11-09 19:55:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|17
1699560000000|2023-11-09 20:00:00|7.17|7.07|7.16|7.06|7.18|7.08|7.15|7.05|22
1699560300000|2023-11-09 20:05:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|8
1699560600000|2023-11-09 20:10:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|15
1699560900000|2023-11-09 20:15:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|22
1699561200000|2023-11-09 20:20:00|7.14|7.04|7.11|7.01|7.14|7.04|7.11|7.01|16
1699561500000|2023-11-09 20:25:00|7.12|7.02|7.11|7.01|7.13|7.03|7.09|6.99|24
1699561800000|2023-11-09 20:30:00|7.12|7.02|7.1|7|7.13|7.03|7.09|6.99|45
1699562100000|2023-11-09 20:35:00|7.11|7.01|7.1|7|7.11|7.01|7.08|6.98|58
1699562400000|2023-11-09 20:40:00|7.09|6.99|7.13|7.03|7.13|7.03|7.08|6.98|33
1699562700000|2023-11-09 20:45:00|7.12|7.02|7.17|7.07|7.17|7.07|7.12|7.02|92
1699563000000|2023-11-09 20:50:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|13
1699563300000|2023-11-09 20:55:00|7.17|7.07|7.19|7.09|7.19|7.09|7.17|7.07|27
1699563600000|2023-11-09 21:00:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|26
1699563900000|2023-11-09 21:05:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|44
1699564200000|2023-11-09 21:10:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|95
1699564500000|2023-11-09 21:15:00|7.21|7.11|7.19|7.09|7.22|7.12|7.19|7.09|27
1699564800000|2023-11-09 21:20:00|7.2|7.1|7.23|7.13|7.24|7.14|7.19|7.09|24
1699565100000|2023-11-09 21:25:00|7.24|7.14|7.23|7.13|7.26|7.16|7.22|7.12|96
1699565400000|2023-11-09 21:30:00|7.22|7.12|7.23|7.13|7.25|7.15|7.22|7.12|40
1699565700000|2023-11-09 21:35:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|14
1699566000000|2023-11-09 21:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.2|7.1|32
1699566300000|2023-11-09 21:45:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|12
1699566600000|2023-11-09 21:50:00|7.22|7.12|7.22|7.12|7.22|7.12|7.21|7.11|23
1699566900000|2023-11-09 21:55:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|20
1699567200000|2023-11-09 22:00:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|47
1699567500000|2023-11-09 22:05:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|25
1699567800000|2023-11-09 22:10:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|44
1699568100000|2023-11-09 22:15:00|7.29|7.19|7.25|7.15|7.3|7.2|7.25|7.15|57
1699568400000|2023-11-09 22:20:00|7.24|7.14|7.25|7.15|7.27|7.17|7.24|7.14|32
1699568700000|2023-11-09 22:25:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|15
1699569000000|2023-11-09 22:30:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|4
1699569300000|2023-11-09 22:35:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|2
1699569600000|2023-11-09 22:40:00|7.27|7.17|7.27|7.17|7.27|7.17|7.26|7.16|11
1699569900000|2023-11-09 22:45:00|7.26|7.16|7.31|7.21|7.31|7.21|7.26|7.16|14
1699570200000|2023-11-09 22:50:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|40
1699570500000|2023-11-09 22:55:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|42
1699570800000|2023-11-09 23:00:00|7.32|7.22|7.3|7.2|7.32|7.22|7.29|7.19|21
1699571100000|2023-11-09 23:05:00|7.29|7.19|7.3|7.2|7.3|7.2|7.28|7.18|52
1699571400000|2023-11-09 23:10:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|18
1699571700000|2023-11-09 23:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|26
1699572000000|2023-11-09 23:20:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|24
1699572300000|2023-11-09 23:25:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|18
1699572600000|2023-11-09 23:30:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|25
1699572900000|2023-11-09 23:35:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|32
1699573200000|2023-11-09 23:40:00|7.34|7.24|7.37|7.27|7.37|7.27|7.34|7.24|12
1699573500000|2023-11-09 23:45:00|7.36|7.26|7.38|7.28|7.39|7.29|7.36|7.26|43
1699573800000|2023-11-09 23:50:00|7.39|7.29|7.41|7.31|7.41|7.31|7.38|7.28|91
1699574100000|2023-11-09 23:55:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|128
1699574400000|2023-11-10 00:00:00|7.4|7.3|7.38|7.28|7.41|7.31|7.37|7.27|65
1699574700000|2023-11-10 00:05:00|7.37|7.27|7.42|7.32|7.44|7.34|7.37|7.27|76
1699575000000|2023-11-10 00:10:00|7.43|7.33|7.45|7.35|7.45|7.35|7.41|7.31|75
1699575300000|2023-11-10 00:15:00|7.44|7.34|7.46|7.36|7.46|7.36|7.44|7.34|55
1699575600000|2023-11-10 00:20:00|7.47|7.37|7.45|7.35|7.49|7.39|7.44|7.34|75
1699575900000|2023-11-10 00:25:00|7.44|7.34|7.5|7.4|7.5|7.4|7.44|7.34|57
1699576200000|2023-11-10 00:30:00|7.49|7.39|7.47|7.37|7.5|7.4|7.47|7.37|55
1699576500000|2023-11-10 00:35:00|7.48|7.38|7.44|7.34|7.48|7.38|7.43|7.33|69
1699576800000|2023-11-10 00:40:00|7.45|7.35|7.41|7.31|7.45|7.35|7.4|7.3|47
1699577100000|2023-11-10 00:45:00|7.4|7.3|7.41|7.31|7.43|7.33|7.4|7.3|52
1699577400000|2023-11-10 00:50:00|7.42|7.32|7.4|7.3|7.43|7.33|7.4|7.3|41
1699577700000|2023-11-10 00:55:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|18
1699578000000|2023-11-10 01:00:00|7.39|7.29|7.41|7.31|7.42|7.32|7.38|7.28|29
1699578300000|2023-11-10 01:05:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|33
1699578600000|2023-11-10 01:10:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|29
1699578900000|2023-11-10 01:15:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|26
1699579200000|2023-11-10 01:20:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|23
1699579500000|2023-11-10 01:25:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|16
1699579800000|2023-11-10 01:30:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|65
1699580100000|2023-11-10 01:35:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|26
1699580400000|2023-11-10 01:40:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|36
1699580700000|2023-11-10 01:45:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|33
1699581000000|2023-11-10 01:50:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|30
1699581300000|2023-11-10 01:55:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|43
1699581600000|2023-11-10 02:00:00|7.44|7.34|7.42|7.32|7.45|7.35|7.42|7.32|51
1699581900000|2023-11-10 02:05:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|15
1699582200000|2023-11-10 02:10:00|7.44|7.34|7.41|7.31|7.44|7.34|7.41|7.31|22
1699582500000|2023-11-10 02:15:00|7.4|7.3|7.44|7.34|7.44|7.34|7.4|7.3|9
1699582800000|2023-11-10 02:20:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|22
1699583100000|2023-11-10 02:25:00|7.43|7.33|7.46|7.36|7.46|7.36|7.43|7.33|20
1699583400000|2023-11-10 02:30:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|14
1699583700000|2023-11-10 02:35:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|28
1699584000000|2023-11-10 02:40:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|19
1699584300000|2023-11-10 02:45:00|7.46|7.36|7.48|7.38|7.48|7.38|7.46|7.36|13
1699584600000|2023-11-10 02:50:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|6
1699584900000|2023-11-10 02:55:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|13
1699585200000|2023-11-10 03:00:00|7.48|7.38|7.46|7.36|7.48|7.38|7.45|7.35|21
1699585500000|2023-11-10 03:05:00|7.45|7.35|7.49|7.39|7.49|7.39|7.45|7.35|25
1699585800000|2023-11-10 03:10:00|7.48|7.38|7.48|7.38|7.5|7.4|7.48|7.38|25
1699586100000|2023-11-10 03:15:00|7.47|7.37|7.46|7.36|7.48|7.38|7.45|7.35|26
1699586400000|2023-11-10 03:20:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|10
1699586700000|2023-11-10 03:25:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|36
1699587000000|2023-11-10 03:30:00|7.45|7.35|7.43|7.33|7.45|7.35|7.42|7.32|65
1699587300000|2023-11-10 03:35:00|7.42|7.32|7.44|7.34|7.45|7.35|7.42|7.32|11
1699587600000|2023-11-10 03:40:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|36
1699587900000|2023-11-10 03:45:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|19
1699588200000|2023-11-10 03:50:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|31
1699588500000|2023-11-10 03:55:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|4
1699588800000|2023-11-10 04:00:00|7.41|7.31|7.41|7.31|7.43|7.33|7.41|7.31|15
1699589100000|2023-11-10 04:05:00|7.42|7.32|7.43|7.33|7.44|7.34|7.41|7.31|30
1699589400000|2023-11-10 04:10:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|6
1699589700000|2023-11-10 04:15:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|27
1699590000000|2023-11-10 04:20:00|7.43|7.33|7.44|7.34|7.45|7.35|7.42|7.32|28
1699590300000|2023-11-10 04:25:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|26
1699590600000|2023-11-10 04:30:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|23
1699590900000|2023-11-10 04:35:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|14
1699591200000|2023-11-10 04:40:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|14
1699591500000|2023-11-10 04:45:00|7.44|7.34|7.44|7.34|7.44|7.34|7.42|7.32|13
1699591800000|2023-11-10 04:50:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|35
1699592100000|2023-11-10 04:55:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|9
1699592400000|2023-11-10 05:00:00|7.47|7.37|7.45|7.35|7.47|7.37|7.44|7.34|41
1699592700000|2023-11-10 05:05:00|7.44|7.34|7.43|7.33|7.46|7.36|7.43|7.33|22
1699593000000|2023-11-10 05:10:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|21
1699593300000|2023-11-10 05:15:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|41
1699593600000|2023-11-10 05:20:00|7.44|7.34|7.45|7.35|7.46|7.36|7.43|7.33|24
1699593900000|2023-11-10 05:25:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|16
1699594200000|2023-11-10 05:30:00|7.46|7.36|7.46|7.36|7.47|7.37|7.44|7.34|17
1699594500000|2023-11-10 05:35:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|10
1699594800000|2023-11-10 05:40:00|7.47|7.37|7.48|7.38|7.49|7.39|7.46|7.36|8
1699595100000|2023-11-10 05:45:00|7.49|7.39|7.49|7.39|7.5|7.4|7.47|7.37|23
1699595400000|2023-11-10 05:50:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|65
1699595700000|2023-11-10 05:55:00|7.49|7.39|7.51|7.41|7.52|7.42|7.49|7.39|37
1699596000000|2023-11-10 06:00:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|70
1699596300000|2023-11-10 06:05:00|7.5|7.4|7.51|7.41|7.52|7.42|7.49|7.39|14
1699596600000|2023-11-10 06:10:00|7.52|7.42|7.52|7.42|7.55|7.45|7.51|7.41|51
1699596900000|2023-11-10 06:15:00|7.53|7.43|7.5|7.4|7.53|7.43|7.49|7.39|24
1699597200000|2023-11-10 06:20:00|7.51|7.41|7.47|7.37|7.51|7.41|7.47|7.37|49
1699597500000|2023-11-10 06:25:00|7.46|7.36|7.48|7.38|7.49|7.39|7.46|7.36|35
1699597800000|2023-11-10 06:30:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|20
1699598100000|2023-11-10 06:35:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|21
1699598400000|2023-11-10 06:40:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|18
1699598700000|2023-11-10 06:45:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|13
1699599000000|2023-11-10 06:50:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|13
1699599300000|2023-11-10 06:55:00|7.48|7.38|7.5|7.4|7.5|7.4|7.47|7.37|5
1699599600000|2023-11-10 07:00:00|7.49|7.39|7.53|7.43|7.53|7.43|7.49|7.39|43
1699599900000|2023-11-10 07:05:00|7.54|7.44|7.48|7.38|7.54|7.44|7.47|7.37|31
1699600200000|2023-11-10 07:10:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|31
1699600500000|2023-11-10 07:15:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|30
1699600800000|2023-11-10 07:20:00|7.5|7.4|7.49|7.39|7.53|7.43|7.48|7.38|30
1699601100000|2023-11-10 07:25:00|7.48|7.38|7.46|7.36|7.49|7.39|7.46|7.36|39
1699601400000|2023-11-10 07:30:00|7.47|7.37|7.49|7.39|7.5|7.4|7.45|7.35|51
1699601700000|2023-11-10 07:35:00|7.5|7.4|7.48|7.38|7.51|7.41|7.47|7.37|45
1699602000000|2023-11-10 07:40:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|11
1699602300000|2023-11-10 07:45:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|21
1699602600000|2023-11-10 07:50:00|7.53|7.43|7.5|7.4|7.53|7.43|7.49|7.39|26
1699602900000|2023-11-10 07:55:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|29
1699603200000|2023-11-10 08:00:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|28
1699603500000|2023-11-10 08:05:00|7.48|7.38|7.44|7.34|7.49|7.39|7.44|7.34|37
1699603800000|2023-11-10 08:10:00|7.45|7.35|7.41|7.31|7.47|7.37|7.41|7.31|61
1699604100000|2023-11-10 08:15:00|7.4|7.3|7.42|7.32|7.43|7.33|7.37|7.27|83
1699604400000|2023-11-10 08:20:00|7.41|7.31|7.44|7.34|7.45|7.35|7.41|7.31|42
1699604700000|2023-11-10 08:25:00|7.43|7.33|7.43|7.33|7.45|7.35|7.43|7.33|35
1699605000000|2023-11-10 08:30:00|7.44|7.34|7.44|7.34|7.45|7.35|7.42|7.32|29
1699605300000|2023-11-10 08:35:00|7.43|7.33|7.45|7.35|7.46|7.36|7.43|7.33|23
1699605600000|2023-11-10 08:40:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|9
1699605900000|2023-11-10 08:45:00|7.43|7.33|7.45|7.35|7.46|7.36|7.43|7.33|33
1699606200000|2023-11-10 08:50:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|44
1699606500000|2023-11-10 08:55:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|28
1699606800000|2023-11-10 09:00:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|8
1699607100000|2023-11-10 09:05:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|6
1699607400000|2023-11-10 09:10:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|13
1699607700000|2023-11-10 09:15:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|2
1699608000000|2023-11-10 09:20:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|10
1699608300000|2023-11-10 09:25:00|7.45|7.35|7.44|7.34|7.46|7.36|7.44|7.34|18
1699608600000|2023-11-10 09:30:00|7.45|7.35|7.45|7.35|7.45|7.35|7.43|7.33|11
1699608900000|2023-11-10 09:35:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|5
1699609200000|2023-11-10 09:40:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|6
1699609500000|2023-11-10 09:45:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|10
1699609800000|2023-11-10 09:50:00|7.47|7.37|7.45|7.35|7.47|7.37|7.45|7.35|7
1699610100000|2023-11-10 09:55:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|6
1699610400000|2023-11-10 10:00:00|7.48|7.38|7.47|7.37|7.48|7.38|7.45|7.35|18
1699610700000|2023-11-10 10:05:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|24
1699611000000|2023-11-10 10:10:00|7.46|7.36|7.49|7.39|7.49|7.39|7.46|7.36|20
1699611300000|2023-11-10 10:15:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|47
1699611600000|2023-11-10 10:20:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|11
1699611900000|2023-11-10 10:25:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|11
1699612200000|2023-11-10 10:30:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|31
1699612500000|2023-11-10 10:35:00|7.48|7.38|7.5|7.4|7.51|7.41|7.48|7.38|21
1699612800000|2023-11-10 10:40:00|7.49|7.39|7.48|7.38|7.5|7.4|7.47|7.37|90
1699613100000|2023-11-10 10:45:00|7.47|7.37|7.5|7.4|7.5|7.4|7.46|7.36|26
1699613400000|2023-11-10 10:50:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|12
1699613700000|2023-11-10 10:55:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|54
1699614000000|2023-11-10 11:00:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|30
1699614300000|2023-11-10 11:05:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|10
1699614600000|2023-11-10 11:10:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|22
1699614900000|2023-11-10 11:15:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|6
1699615200000|2023-11-10 11:20:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|19
1699615500000|2023-11-10 11:25:00|7.48|7.38|7.48|7.38|7.48|7.38|7.45|7.35|61
1699615800000|2023-11-10 11:30:00|7.47|7.37|7.5|7.4|7.5|7.4|7.47|7.37|44
1699616100000|2023-11-10 11:35:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|82
1699616400000|2023-11-10 11:40:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|4
1699616700000|2023-11-10 11:45:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|11
1699617000000|2023-11-10 11:50:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|20
1699617300000|2023-11-10 11:55:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|2
1699617600000|2023-11-10 12:00:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|22
1699617900000|2023-11-10 12:05:00|7.48|7.38|7.5|7.4|7.51|7.41|7.48|7.38|21
1699618200000|2023-11-10 12:10:00|7.49|7.39|7.44|7.34|7.5|7.4|7.41|7.31|50
1699618500000|2023-11-10 12:15:00|7.45|7.35|7.46|7.36|7.48|7.38|7.44|7.34|46
1699618800000|2023-11-10 12:20:00|7.45|7.35|7.47|7.37|7.47|7.37|7.44|7.34|33
1699619100000|2023-11-10 12:25:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|54
1699619400000|2023-11-10 12:30:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|16
1699619700000|2023-11-10 12:35:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|6
1699620000000|2023-11-10 12:40:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|8
1699620300000|2023-11-10 12:45:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|9
1699620600000|2023-11-10 12:50:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|9
1699620900000|2023-11-10 12:55:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|38
1699621200000|2023-11-10 13:00:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|46
1699621500000|2023-11-10 13:05:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|24
1699621800000|2023-11-10 13:10:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|9
1699622100000|2023-11-10 13:15:00|7.51|7.41|7.49|7.39|7.51|7.41|7.49|7.39|33
1699622400000|2023-11-10 13:20:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|13
1699622700000|2023-11-10 13:25:00|7.47|7.37|7.49|7.39|7.5|7.4|7.46|7.36|33
1699623000000|2023-11-10 13:30:00|7.48|7.38|7.5|7.4|7.5|7.4|7.47|7.37|21
1699623300000|2023-11-10 13:35:00|7.49|7.39|7.49|7.39|7.51|7.41|7.49|7.39|19
1699623600000|2023-11-10 13:40:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|13
1699623900000|2023-11-10 13:45:00|7.51|7.41|7.51|7.41|7.51|7.41|7.49|7.39|15
1699624200000|2023-11-10 13:50:00|7.5|7.4|7.47|7.37|7.51|7.41|7.45|7.35|52
1699624500000|2023-11-10 13:55:00|7.46|7.36|7.41|7.31|7.46|7.36|7.39|7.29|76
1699624800000|2023-11-10 14:00:00|7.42|7.32|7.44|7.34|7.45|7.35|7.42|7.32|51
1699625100000|2023-11-10 14:05:00|7.43|7.33|7.39|7.29|7.44|7.34|7.37|7.27|79
1699625400000|2023-11-10 14:10:00|7.38|7.28|7.35|7.25|7.38|7.28|7.3|7.2|126
1699625700000|2023-11-10 14:15:00|7.36|7.26|7.36|7.26|7.37|7.27|7.33|7.23|81
1699626000000|2023-11-10 14:20:00|7.37|7.27|7.36|7.26|7.38|7.28|7.35|7.25|46
1699626300000|2023-11-10 14:25:00|7.35|7.25|7.35|7.25|7.37|7.27|7.34|7.24|69
1699626600000|2023-11-10 14:30:00|7.36|7.26|7.38|7.28|7.38|7.28|7.34|7.24|25
1699626900000|2023-11-10 14:35:00|7.37|7.27|7.4|7.3|7.4|7.3|7.37|7.27|12
1699627200000|2023-11-10 14:40:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|14
1699627500000|2023-11-10 14:45:00|7.41|7.31|7.38|7.28|7.41|7.31|7.37|7.27|28
1699627800000|2023-11-10 14:50:00|7.37|7.27|7.38|7.28|7.4|7.3|7.37|7.27|52
1699628100000|2023-11-10 14:55:00|7.37|7.27|7.36|7.26|7.38|7.28|7.34|7.24|82
1699628400000|2023-11-10 15:00:00|7.35|7.25|7.36|7.26|7.38|7.28|7.35|7.25|56
1699628700000|2023-11-10 15:05:00|7.37|7.27|7.4|7.3|7.4|7.3|7.36|7.26|20
1699629000000|2023-11-10 15:10:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|54
1699629300000|2023-11-10 15:15:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|19
1699629600000|2023-11-10 15:20:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|116
1699629900000|2023-11-10 15:25:00|7.4|7.3|7.4|7.3|7.42|7.32|7.39|7.29|43
1699630200000|2023-11-10 15:30:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|13
1699630500000|2023-11-10 15:35:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|3
1699630800000|2023-11-10 15:40:00|7.41|7.31|7.38|7.28|7.41|7.31|7.37|7.27|26
1699631100000|2023-11-10 15:45:00|7.37|7.27|7.39|7.29|7.4|7.3|7.36|7.26|39
1699631400000|2023-11-10 15:50:00|7.4|7.3|7.37|7.27|7.4|7.3|7.37|7.27|16
1699631700000|2023-11-10 15:55:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|24
1699632000000|2023-11-10 16:00:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|16
1699632300000|2023-11-10 16:05:00|7.4|7.3|7.44|7.34|7.45|7.35|7.39|7.29|59
1699632600000|2023-11-10 16:10:00|7.45|7.35|7.45|7.35|7.46|7.36|7.43|7.33|125
1699632900000|2023-11-10 16:15:00|7.44|7.34|7.44|7.34|7.46|7.36|7.43|7.33|149
1699633200000|2023-11-10 16:20:00|7.45|7.35|7.47|7.37|7.47|7.37|7.44|7.34|73
1699633500000|2023-11-10 16:25:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|67
1699633800000|2023-11-10 16:30:00|7.49|7.39|7.46|7.36|7.5|7.4|7.46|7.36|70
1699634100000|2023-11-10 16:35:00|7.47|7.37|7.45|7.35|7.47|7.37|7.45|7.35|29
1699634400000|2023-11-10 16:40:00|7.46|7.36|7.47|7.37|7.49|7.39|7.44|7.34|24
1699634700000|2023-11-10 16:45:00|7.46|7.36|7.44|7.34|7.47|7.37|7.44|7.34|43
1699635000000|2023-11-10 16:50:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|41
1699635300000|2023-11-10 16:55:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|20
1699635600000|2023-11-10 17:00:00|7.48|7.38|7.46|7.36|7.49|7.39|7.46|7.36|33
1699635900000|2023-11-10 17:05:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|42
1699636200000|2023-11-10 17:10:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|158
1699636500000|2023-11-10 17:15:00|7.47|7.37|7.48|7.38|7.5|7.4|7.47|7.37|40
1699636800000|2023-11-10 17:20:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|17
1699637100000|2023-11-10 17:25:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|33
1699637400000|2023-11-10 17:30:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|18
1699637700000|2023-11-10 17:35:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|35
1699638000000|2023-11-10 17:40:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|93
1699638300000|2023-11-10 17:45:00|7.47|7.37|7.45|7.35|7.47|7.37|7.45|7.35|39
1699638600000|2023-11-10 17:50:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|57
1699639200000|2023-11-10 18:00:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|7
1699639500000|2023-11-10 18:05:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|48
1699639800000|2023-11-10 18:10:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|51
1699640100000|2023-11-10 18:15:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|100
1699640400000|2023-11-10 18:20:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|80
1699640700000|2023-11-10 18:25:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|7
1699641000000|2023-11-10 18:30:00|7.46|7.36|7.47|7.37|7.47|7.37|7.45|7.35|42
1699641300000|2023-11-10 18:35:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|12
1699641600000|2023-11-10 18:40:00|7.46|7.36|7.45|7.35|7.47|7.37|7.44|7.34|70
1699641900000|2023-11-10 18:45:00|7.44|7.34|7.43|7.33|7.46|7.36|7.43|7.33|110
1699642200000|2023-11-10 18:50:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|59
1699642500000|2023-11-10 18:55:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|109
1699642800000|2023-11-10 19:00:00|7.44|7.34|7.47|7.37|7.47|7.37|7.44|7.34|50
1699643100000|2023-11-10 19:05:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|14
1699643400000|2023-11-10 19:10:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|45
1699643700000|2023-11-10 19:15:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|26
1699644000000|2023-11-10 19:20:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|33
1699644300000|2023-11-10 19:25:00|7.46|7.36|7.46|7.36|7.46|7.36|7.45|7.35|3
1699644600000|2023-11-10 19:30:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|38
1699644900000|2023-11-10 19:35:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|2
1699645200000|2023-11-10 19:40:00|7.45|7.35|7.45|7.35|7.46|7.36|7.45|7.35|31
1699645500000|2023-11-10 19:45:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|14
1699645800000|2023-11-10 19:50:00|7.46|7.36|7.45|7.35|7.47|7.37|7.45|7.35|16
1699646100000|2023-11-10 19:55:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|36
1699646400000|2023-11-10 20:00:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|18
1699646700000|2023-11-10 20:05:00|7.44|7.34|7.43|7.33|7.45|7.35|7.43|7.33|46
1699647000000|2023-11-10 20:10:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|48
1699647300000|2023-11-10 20:15:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|56
1699647600000|2023-11-10 20:20:00|7.44|7.34|7.47|7.37|7.47|7.37|7.44|7.34|28
1699647900000|2023-11-10 20:25:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|2
1699648200000|2023-11-10 20:30:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|11
1699648500000|2023-11-10 20:35:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|14
1699648800000|2023-11-10 20:40:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|7
1699649100000|2023-11-10 20:45:00|7.5|7.4|7.52|7.42|7.52|7.42|7.49|7.39|67
1699649400000|2023-11-10 20:50:00|7.53|7.43|7.52|7.42|7.54|7.44|7.51|7.41|30
1699649700000|2023-11-10 20:55:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|46
1699650000000|2023-11-10 21:00:00|7.53|7.43|7.53|7.43|7.53|7.43|7.51|7.41|21
1699650300000|2023-11-10 21:05:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1699650600000|2023-11-10 21:10:00|7.55|7.45|7.55|7.45|7.55|7.45|7.55|7.45|1
1699650900000|2023-11-10 21:15:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|10
1699651200000|2023-11-10 21:20:00|7.54|7.44|7.55|7.45|7.57|7.47|7.54|7.44|42
1699651500000|2023-11-10 21:25:00|7.56|7.46|7.58|7.48|7.59|7.49|7.55|7.45|47
1699651800000|2023-11-10 21:30:00|7.59|7.49|7.59|7.49|7.59|7.49|7.57|7.47|63
1699652100000|2023-11-10 21:35:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|57
1699652400000|2023-11-10 21:40:00|7.57|7.47|7.58|7.48|7.58|7.48|7.56|7.46|16
1699652700000|2023-11-10 21:45:00|7.57|7.47|7.58|7.48|7.58|7.48|7.56|7.46|6
1699653000000|2023-11-10 21:50:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|25
1699653300000|2023-11-10 21:55:00|7.58|7.48|7.57|7.47|7.59|7.49|7.56|7.46|28
1699689600000|2023-11-11 08:00:00|7.9|7.8|7.89|7.79|7.94|7.84|7.88|7.78|120
1699689900000|2023-11-11 08:05:00|7.88|7.78|7.95|7.85|7.95|7.85|7.88|7.78|98
1699690200000|2023-11-11 08:10:00|7.94|7.84|7.96|7.86|7.97|7.87|7.94|7.84|73
1699690500000|2023-11-11 08:15:00|7.95|7.85|7.92|7.82|7.97|7.87|7.9|7.8|98
1699690800000|2023-11-11 08:20:00|7.91|7.81|7.91|7.81|7.93|7.83|7.9|7.8|77
1699691100000|2023-11-11 08:25:00|7.9|7.8|7.92|7.82|7.92|7.82|7.88|7.78|77
1699691400000|2023-11-11 08:30:00|7.91|7.81|7.87|7.77|7.92|7.82|7.87|7.77|53
1699691700000|2023-11-11 08:35:00|7.88|7.78|7.86|7.76|7.88|7.78|7.85|7.75|57
1699692000000|2023-11-11 08:40:00|7.87|7.77|7.84|7.74|7.87|7.77|7.84|7.74|60
1699692300000|2023-11-11 08:45:00|7.85|7.75|7.85|7.75|7.85|7.75|7.83|7.73|79
1699692600000|2023-11-11 08:50:00|7.86|7.76|7.83|7.73|7.86|7.76|7.83|7.73|42
1699692900000|2023-11-11 08:55:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|51
1699693200000|2023-11-11 09:00:00|7.85|7.75|7.83|7.73|7.87|7.77|7.83|7.73|47
1699693500000|2023-11-11 09:05:00|7.82|7.72|7.88|7.78|7.88|7.78|7.8|7.7|91
1699693800000|2023-11-11 09:10:00|7.89|7.79|7.92|7.82|7.93|7.83|7.87|7.77|122
1699694100000|2023-11-11 09:15:00|7.91|7.81|7.91|7.81|7.93|7.83|7.91|7.81|73
1699694400000|2023-11-11 09:20:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|58
1699694700000|2023-11-11 09:25:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|36
1699695000000|2023-11-11 09:30:00|7.88|7.78|7.92|7.82|7.92|7.82|7.88|7.78|47
1699695300000|2023-11-11 09:35:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|62
1699695600000|2023-11-11 09:40:00|7.91|7.81|7.94|7.84|7.94|7.84|7.9|7.8|24
1699695900000|2023-11-11 09:45:00|7.95|7.85|7.98|7.88|7.98|7.88|7.94|7.84|16
1699696200000|2023-11-11 09:50:00|7.99|7.89|8.05|7.95|8.05|7.95|7.98|7.88|69
1699696500000|2023-11-11 09:55:00|8.06|7.96|8.05|7.95|8.09|7.99|8.01|7.91|94
1699696800000|2023-11-11 10:00:00|8.04|7.94|7.99|7.89|8.04|7.94|7.98|7.88|56
1699697100000|2023-11-11 10:05:00|7.98|7.88|7.97|7.87|8|7.9|7.97|7.87|70
1699697400000|2023-11-11 10:10:00|7.98|7.88|7.99|7.89|8.01|7.91|7.97|7.87|36
1699697700000|2023-11-11 10:15:00|8|7.9|8|7.9|8.02|7.92|7.99|7.89|89
1699698000000|2023-11-11 10:20:00|7.99|7.89|8.02|7.92|8.03|7.93|7.99|7.89|22
1699698300000|2023-11-11 10:25:00|8.01|7.91|8.04|7.94|8.05|7.95|7.99|7.89|68
1699698600000|2023-11-11 10:30:00|8.05|7.95|8.1|8|8.1|8|8.02|7.92|94
1699698900000|2023-11-11 10:35:00|8.09|7.99|8.06|7.96|8.11|8.01|8.05|7.95|124
1699699200000|2023-11-11 10:40:00|8.05|7.95|8.06|7.96|8.08|7.98|8.03|7.93|68
1699699500000|2023-11-11 10:45:00|8.05|7.95|8.12|8.02|8.13|8.03|8.05|7.95|94
1699699800000|2023-11-11 10:50:00|8.11|8.01|8.11|8.01|8.13|8.03|8.09|7.99|49
1699700100000|2023-11-11 10:55:00|8.12|8.02|8.17|8.07|8.17|8.07|8.11|8.01|64
1699700400000|2023-11-11 11:00:00|8.16|8.06|8.13|8.03|8.17|8.07|8.11|8.01|58
1699700700000|2023-11-11 11:05:00|8.12|8.02|8.21|8.11|8.22|8.12|8.12|8.02|76
1699701000000|2023-11-11 11:10:00|8.22|8.12|8.13|8.03|8.22|8.12|8.13|8.03|92
1699701300000|2023-11-11 11:15:00|8.14|8.04|8.09|7.99|8.15|8.05|8.09|7.99|100
1699701600000|2023-11-11 11:20:00|8.1|8|8.08|7.98|8.12|8.02|8.08|7.98|43
1699701900000|2023-11-11 11:25:00|8.09|7.99|8.08|7.98|8.11|8.01|8.06|7.96|78
1699702200000|2023-11-11 11:30:00|8.09|7.99|8.07|7.97|8.13|8.03|8.05|7.95|77
1699702500000|2023-11-11 11:35:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|62
1699702800000|2023-11-11 11:40:00|8.06|7.96|8.04|7.94|8.06|7.96|8.03|7.93|45
1699703100000|2023-11-11 11:45:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|47
1699703400000|2023-11-11 11:50:00|8.04|7.94|8.03|7.93|8.05|7.95|8.02|7.92|28
1699703700000|2023-11-11 11:55:00|8.02|7.92|8.03|7.93|8.06|7.96|8.02|7.92|32
1699704000000|2023-11-11 12:00:00|8.02|7.92|8.02|7.92|8.03|7.93|7.98|7.88|81
1699704300000|2023-11-11 12:05:00|8.03|7.93|8.03|7.93|8.04|7.94|8.01|7.91|71
1699704600000|2023-11-11 12:10:00|8.04|7.94|8.04|7.94|8.06|7.96|8.03|7.93|57
1699704900000|2023-11-11 12:15:00|8.05|7.95|8.05|7.95|8.07|7.97|8.04|7.94|59
1699705200000|2023-11-11 12:20:00|8.06|7.96|8.07|7.97|8.08|7.98|8.05|7.95|62
1699705500000|2023-11-11 12:25:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|22
1699705800000|2023-11-11 12:30:00|8.06|7.96|8.05|7.95|8.07|7.97|8.04|7.94|32
1699706100000|2023-11-11 12:35:00|8.06|7.96|8.09|7.99|8.09|7.99|8.05|7.95|30
1699706400000|2023-11-11 12:40:00|8.08|7.98|8.05|7.95|8.09|7.99|8.05|7.95|32
1699706700000|2023-11-11 12:45:00|8.06|7.96|8.1|8|8.1|8|8.06|7.96|91
1699707000000|2023-11-11 12:50:00|8.11|8.01|8.11|8.01|8.12|8.02|8.09|7.99|39
1699707300000|2023-11-11 12:55:00|8.12|8.02|8.15|8.05|8.16|8.06|8.12|8.02|48
1699707600000|2023-11-11 13:00:00|8.16|8.06|8.15|8.05|8.17|8.07|8.13|8.03|84
1699707900000|2023-11-11 13:05:00|8.16|8.06|8.12|8.02|8.16|8.06|8.12|8.02|55
1699708200000|2023-11-11 13:10:00|8.13|8.03|8.17|8.07|8.18|8.08|8.12|8.02|47
1699708500000|2023-11-11 13:15:00|8.18|8.08|8.11|8.01|8.18|8.08|8.11|8.01|66
1699708800000|2023-11-11 13:20:00|8.12|8.02|8.08|7.98|8.12|8.02|8.07|7.97|77
1699709100000|2023-11-11 13:25:00|8.07|7.97|8.09|7.99|8.1|8|8.06|7.96|73
1699709400000|2023-11-11 13:30:00|8.08|7.98|8.08|7.98|8.1|8|8.06|7.96|59
1699709700000|2023-11-11 13:35:00|8.07|7.97|8.06|7.96|8.09|7.99|8.05|7.95|70
1699710000000|2023-11-11 13:40:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|62
1699710300000|2023-11-11 13:45:00|8.05|7.95|8.05|7.95|8.07|7.97|8.04|7.94|33
1699710600000|2023-11-11 13:50:00|8.04|7.94|8.06|7.96|8.06|7.96|8.03|7.93|17
1699710900000|2023-11-11 13:55:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|68
1699711200000|2023-11-11 14:00:00|8.03|7.93|8.07|7.97|8.07|7.97|8.03|7.93|67
1699711500000|2023-11-11 14:05:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|47
1699711800000|2023-11-11 14:10:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|71
1699712100000|2023-11-11 14:15:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|104
1699712400000|2023-11-11 14:20:00|8.08|7.98|8.09|7.99|8.1|8|8.07|7.97|100
1699712700000|2023-11-11 14:25:00|8.1|8|8.11|8.01|8.12|8.02|8.08|7.98|48
1699713000000|2023-11-11 14:30:00|8.12|8.02|8.05|7.95|8.12|8.02|8.04|7.94|100
1699713300000|2023-11-11 14:35:00|8.06|7.96|8.1|8|8.1|8|8.01|7.91|83
1699713600000|2023-11-11 14:40:00|8.11|8.01|8.12|8.02|8.12|8.02|8.08|7.98|88
1699713900000|2023-11-11 14:45:00|8.11|8.01|8.2|8.1|8.23|8.13|8.11|8.01|118
1699714200000|2023-11-11 14:50:00|8.19|8.09|8.2|8.1|8.24|8.14|8.18|8.08|119
1699714500000|2023-11-11 14:55:00|8.19|8.09|8.17|8.07|8.2|8.1|8.16|8.06|193
1699714800000|2023-11-11 15:00:00|8.16|8.06|8.14|8.04|8.17|8.07|8.13|8.03|111
1699715100000|2023-11-11 15:05:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|54
1699715400000|2023-11-11 15:10:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|83
1699715700000|2023-11-11 15:15:00|8.14|8.04|8.14|8.04|8.17|8.07|8.13|8.03|62
1699716000000|2023-11-11 15:20:00|8.15|8.05|8.13|8.03|8.15|8.05|8.12|8.02|75
1699716300000|2023-11-11 15:25:00|8.12|8.02|8.15|8.05|8.2|8.1|8.12|8.02|82
1699716600000|2023-11-11 15:30:00|8.16|8.06|8.13|8.03|8.16|8.06|8.12|8.02|94
1699716900000|2023-11-11 15:35:00|8.14|8.04|8.17|8.07|8.17|8.07|8.13|8.03|56
1699717200000|2023-11-11 15:40:00|8.16|8.06|8.18|8.08|8.19|8.09|8.15|8.05|143
1699717500000|2023-11-11 15:45:00|8.17|8.07|8.13|8.03|8.18|8.08|8.11|8.01|83
1699717800000|2023-11-11 15:50:00|8.14|8.04|8.1|8|8.14|8.04|8.07|7.97|198
1699718100000|2023-11-11 15:55:00|8.09|7.99|8.08|7.98|8.1|8|8.06|7.96|217
1699718400000|2023-11-11 16:00:00|8.09|7.99|8.12|8.02|8.13|8.03|8.07|7.97|110
1699718700000|2023-11-11 16:05:00|8.11|8.01|8.13|8.03|8.14|8.04|8.1|8|81
1699719000000|2023-11-11 16:10:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|93
1699719300000|2023-11-11 16:15:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|78
1699719600000|2023-11-11 16:20:00|8.15|8.05|8.11|8.01|8.15|8.05|8.1|8|121
1699719900000|2023-11-11 16:25:00|8.12|8.02|8.1|8|8.12|8.02|8.07|7.97|71
1699720200000|2023-11-11 16:30:00|8.09|7.99|8.06|7.96|8.1|8|8.06|7.96|56
1699720500000|2023-11-11 16:35:00|8.07|7.97|8.08|7.98|8.09|7.99|8.05|7.95|90
1699720800000|2023-11-11 16:40:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|38
1699721100000|2023-11-11 16:45:00|8.09|7.99|8.07|7.97|8.09|7.99|8.05|7.95|53
1699721400000|2023-11-11 16:50:00|8.06|7.96|8.12|8.02|8.12|8.02|8.06|7.96|35
1699721700000|2023-11-11 16:55:00|8.11|8.01|8.08|7.98|8.12|8.02|8.08|7.98|76
1699722000000|2023-11-11 17:00:00|8.09|7.99|8.06|7.96|8.11|8.01|8.06|7.96|110
1699722300000|2023-11-11 17:05:00|8.07|7.97|8.02|7.92|8.07|7.97|8.02|7.92|122
1699722600000|2023-11-11 17:10:00|8.01|7.91|8.03|7.93|8.05|7.95|7.98|7.88|129
1699722900000|2023-11-11 17:15:00|8.02|7.92|7.98|7.88|8.02|7.92|7.94|7.84|145
1699723200000|2023-11-11 17:20:00|7.99|7.89|8.01|7.91|8.01|7.91|7.98|7.88|59
1699723500000|2023-11-11 17:25:00|8|7.9|7.98|7.88|8.02|7.92|7.98|7.88|59
1699723800000|2023-11-11 17:30:00|7.99|7.89|7.95|7.85|8|7.9|7.94|7.84|57
1699724100000|2023-11-11 17:35:00|7.96|7.86|7.95|7.85|7.96|7.86|7.91|7.81|100
1699724400000|2023-11-11 17:40:00|7.94|7.84|7.96|7.86|7.97|7.87|7.94|7.84|87
1699724700000|2023-11-11 17:45:00|7.97|7.87|7.98|7.88|7.99|7.89|7.96|7.86|30
1699725000000|2023-11-11 17:50:00|7.99|7.89|8|7.9|8.01|7.91|7.98|7.88|36
1699725300000|2023-11-11 17:55:00|7.99|7.89|7.99|7.89|8|7.9|7.97|7.87|63
1699725600000|2023-11-11 18:00:00|8|7.9|8|7.9|8|7.9|7.95|7.85|49
1699725900000|2023-11-11 18:05:00|8.01|7.91|8.02|7.92|8.05|7.95|8|7.9|58
1699726200000|2023-11-11 18:10:00|8.03|7.93|8.06|7.96|8.08|7.98|8.01|7.91|70
1699726500000|2023-11-11 18:15:00|8.07|7.97|8.03|7.93|8.07|7.97|8.03|7.93|15
1699726800000|2023-11-11 18:20:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|80
1699727100000|2023-11-11 18:25:00|8.02|7.92|8.03|7.93|8.04|7.94|8.01|7.91|38
1699727400000|2023-11-11 18:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|27
1699727700000|2023-11-11 18:35:00|8.03|7.93|8.05|7.95|8.06|7.96|8.03|7.93|23
1699728000000|2023-11-11 18:40:00|8.06|7.96|8.03|7.93|8.06|7.96|8.03|7.93|76
1699728300000|2023-11-11 18:45:00|8.04|7.94|8.09|7.99|8.09|7.99|8.03|7.93|38
1699728600000|2023-11-11 18:50:00|8.08|7.98|8.05|7.95|8.08|7.98|8.04|7.94|46
1699728900000|2023-11-11 18:55:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|70
1699729200000|2023-11-11 19:00:00|8.04|7.94|8.08|7.98|8.1|8|8.04|7.94|78
1699729500000|2023-11-11 19:05:00|8.09|7.99|8.06|7.96|8.09|7.99|8.06|7.96|80
1699729800000|2023-11-11 19:10:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|15
1699730100000|2023-11-11 19:15:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|35
1699730400000|2023-11-11 19:20:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|29
1699730700000|2023-11-11 19:25:00|8.08|7.98|8.1|8|8.1|8|8.07|7.97|25
1699731000000|2023-11-11 19:30:00|8.09|7.99|8.06|7.96|8.1|8|8.05|7.95|48
1699731300000|2023-11-11 19:35:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|37
1699731600000|2023-11-11 19:40:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|6
1699731900000|2023-11-11 19:45:00|8.08|7.98|8.1|8|8.1|8|8.07|7.97|41
1699732200000|2023-11-11 19:50:00|8.09|7.99|8.08|7.98|8.1|8|8.07|7.97|44
1699732500000|2023-11-11 19:55:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|36
1699732800000|2023-11-11 20:00:00|8.07|7.97|8.05|7.95|8.08|7.98|8.04|7.94|75
1699733100000|2023-11-11 20:05:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|39
1699733400000|2023-11-11 20:10:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|24
1699733700000|2023-11-11 20:15:00|8.05|7.95|8.05|7.95|8.06|7.96|8.02|7.92|27
1699734000000|2023-11-11 20:20:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|57
1699734300000|2023-11-11 20:25:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|60
1699734600000|2023-11-11 20:30:00|8.05|7.95|8|7.9|8.06|7.96|7.98|7.88|56
1699734900000|2023-11-11 20:35:00|7.99|7.89|8.02|7.92|8.03|7.93|7.98|7.88|50
1699735200000|2023-11-11 20:40:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|46
1699735500000|2023-11-11 20:45:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|29
1699735800000|2023-11-11 20:50:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|26
1699736100000|2023-11-11 20:55:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|43
1699736400000|2023-11-11 21:00:00|8.07|7.97|8.06|7.96|8.08|7.98|8|7.9|68
1699736700000|2023-11-11 21:05:00|8.07|7.97|8.04|7.94|8.07|7.97|8.02|7.92|46
1699737000000|2023-11-11 21:10:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|70
1699737300000|2023-11-11 21:15:00|8.03|7.93|8.01|7.91|8.05|7.95|8.01|7.91|35
1699737600000|2023-11-11 21:20:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|23
1699737900000|2023-11-11 21:25:00|8.03|7.93|8.04|7.94|8.08|7.98|8.01|7.91|51
1699738200000|2023-11-11 21:30:00|8.05|7.95|8|7.9|8.05|7.95|7.98|7.88|106
1699738500000|2023-11-11 21:35:00|7.99|7.89|7.98|7.88|8.01|7.91|7.96|7.86|50
1699738800000|2023-11-11 21:40:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|64
1699739100000|2023-11-11 21:45:00|7.99|7.89|7.96|7.86|7.99|7.89|7.96|7.86|12
1699739400000|2023-11-11 21:50:00|7.95|7.85|7.92|7.82|7.96|7.86|7.92|7.82|48
1699739700000|2023-11-11 21:55:00|7.93|7.83|7.93|7.83|7.93|7.83|7.89|7.79|43
1699740000000|2023-11-11 22:00:00|7.94|7.84|7.93|7.83|7.94|7.84|7.9|7.8|38
1699740300000|2023-11-11 22:05:00|7.92|7.82|7.89|7.79|7.92|7.82|7.87|7.77|46
1699740600000|2023-11-11 22:10:00|7.9|7.8|7.85|7.75|7.9|7.8|7.83|7.73|132
1699740900000|2023-11-11 22:15:00|7.84|7.74|7.91|7.81|7.92|7.82|7.84|7.74|76
1699741200000|2023-11-11 22:20:00|7.9|7.8|7.93|7.83|7.93|7.83|7.9|7.8|58
1699741500000|2023-11-11 22:25:00|7.92|7.82|7.9|7.8|7.93|7.83|7.88|7.78|37
1699741800000|2023-11-11 22:30:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|17
1699742100000|2023-11-11 22:35:00|7.9|7.8|7.89|7.79|7.91|7.81|7.88|7.78|36
1699742400000|2023-11-11 22:40:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|40
1699742700000|2023-11-11 22:45:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1699743000000|2023-11-11 22:50:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|5
1699743300000|2023-11-11 22:55:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|16
1699743600000|2023-11-11 23:00:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|19
1699743900000|2023-11-11 23:05:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|14
1699744200000|2023-11-11 23:10:00|7.88|7.78|7.84|7.74|7.88|7.78|7.84|7.74|45
1699744500000|2023-11-11 23:15:00|7.85|7.75|7.83|7.73|7.85|7.75|7.82|7.72|51
1699744800000|2023-11-11 23:20:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|16
1699745100000|2023-11-11 23:25:00|7.84|7.74|7.87|7.77|7.87|7.77|7.84|7.74|40
1699745400000|2023-11-11 23:30:00|7.86|7.76|7.77|7.67|7.87|7.77|7.76|7.66|91
1699745700000|2023-11-11 23:35:00|7.78|7.68|7.83|7.73|7.83|7.73|7.77|7.67|80
1699746000000|2023-11-11 23:40:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|68
1699746300000|2023-11-11 23:45:00|7.82|7.72|7.86|7.76|7.86|7.76|7.82|7.72|37
1699746600000|2023-11-11 23:50:00|7.87|7.77|7.88|7.78|7.89|7.79|7.86|7.76|26
1699746900000|2023-11-11 23:55:00|7.89|7.79|7.9|7.8|7.91|7.81|7.89|7.79|38
1699747200000|2023-11-12 00:00:00|7.89|7.79|7.91|7.81|7.94|7.84|7.89|7.79|33
1699747500000|2023-11-12 00:05:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|50
1699747800000|2023-11-12 00:10:00|7.9|7.8|7.91|7.81|7.93|7.83|7.89|7.79|20
1699748100000|2023-11-12 00:15:00|7.9|7.8|7.86|7.76|7.9|7.8|7.84|7.74|87
1699748400000|2023-11-12 00:20:00|7.85|7.75|7.85|7.75|7.87|7.77|7.84|7.74|65
1699748700000|2023-11-12 00:25:00|7.86|7.76|7.79|7.69|7.86|7.76|7.79|7.69|52
1699749000000|2023-11-12 00:30:00|7.78|7.68|7.73|7.63|7.78|7.68|7.67|7.57|126
1699749300000|2023-11-12 00:35:00|7.74|7.64|7.69|7.59|7.76|7.66|7.68|7.58|142
1699749600000|2023-11-12 00:40:00|7.7|7.6|7.71|7.61|7.74|7.64|7.68|7.58|114
1699749900000|2023-11-12 00:45:00|7.72|7.62|7.63|7.53|7.72|7.62|7.57|7.47|138
1699750200000|2023-11-12 00:50:00|7.62|7.52|7.7|7.6|7.71|7.61|7.62|7.52|93
1699750500000|2023-11-12 00:55:00|7.69|7.59|7.73|7.63|7.74|7.64|7.69|7.59|51
1699750800000|2023-11-12 01:00:00|7.72|7.62|7.75|7.65|7.75|7.65|7.71|7.61|84
1699751100000|2023-11-12 01:05:00|7.74|7.64|7.72|7.62|7.75|7.65|7.72|7.62|51
1699751400000|2023-11-12 01:10:00|7.73|7.63|7.7|7.6|7.74|7.64|7.69|7.59|52
1699751700000|2023-11-12 01:15:00|7.71|7.61|7.73|7.63|7.75|7.65|7.7|7.6|65
1699752000000|2023-11-12 01:20:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|44
1699752300000|2023-11-12 01:25:00|7.74|7.64|7.77|7.67|7.77|7.67|7.74|7.64|38
1699752600000|2023-11-12 01:30:00|7.78|7.68|7.74|7.64|7.78|7.68|7.73|7.63|89
1699752900000|2023-11-12 01:35:00|7.75|7.65|7.77|7.67|7.77|7.67|7.73|7.63|47
1699753200000|2023-11-12 01:40:00|7.76|7.66|7.79|7.69|7.8|7.7|7.76|7.66|22
1699753500000|2023-11-12 01:45:00|7.78|7.68|7.8|7.7|7.8|7.7|7.77|7.67|53
1699753800000|2023-11-12 01:50:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|54
1699754100000|2023-11-12 01:55:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|32
1699754400000|2023-11-12 02:00:00|7.81|7.71|7.79|7.69|7.81|7.71|7.78|7.68|69
1699754700000|2023-11-12 02:05:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|45
1699755000000|2023-11-12 02:10:00|7.81|7.71|7.83|7.73|7.83|7.73|7.8|7.7|57
1699755300000|2023-11-12 02:15:00|7.82|7.72|7.79|7.69|7.82|7.72|7.79|7.69|74
1699755600000|2023-11-12 02:20:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|70
1699755900000|2023-11-12 02:25:00|7.78|7.68|7.8|7.7|7.8|7.7|7.75|7.65|43
1699756200000|2023-11-12 02:30:00|7.79|7.69|7.8|7.7|7.84|7.74|7.79|7.69|96
1699756500000|2023-11-12 02:35:00|7.79|7.69|7.84|7.74|7.84|7.74|7.78|7.68|50
1699756800000|2023-11-12 02:40:00|7.83|7.73|7.84|7.74|7.84|7.74|7.81|7.71|24
1699757100000|2023-11-12 02:45:00|7.83|7.73|7.84|7.74|7.85|7.75|7.81|7.71|66
1699757400000|2023-11-12 02:50:00|7.83|7.73|7.79|7.69|7.84|7.74|7.78|7.68|43
1699757700000|2023-11-12 02:55:00|7.8|7.7|7.81|7.71|7.83|7.73|7.79|7.69|82
1699758000000|2023-11-12 03:00:00|7.8|7.7|7.79|7.69|7.82|7.72|7.79|7.69|76
1699758300000|2023-11-12 03:05:00|7.8|7.7|7.82|7.72|7.82|7.72|7.78|7.68|43
1699758600000|2023-11-12 03:10:00|7.81|7.71|7.84|7.74|7.84|7.74|7.81|7.71|22
1699758900000|2023-11-12 03:15:00|7.83|7.73|7.8|7.7|7.84|7.74|7.79|7.69|76
1699759200000|2023-11-12 03:20:00|7.79|7.69|7.82|7.72|7.82|7.72|7.79|7.69|52
1699759500000|2023-11-12 03:25:00|7.83|7.73|7.82|7.72|7.83|7.73|7.81|7.71|46
1699759800000|2023-11-12 03:30:00|7.83|7.73|7.83|7.73|7.83|7.73|7.8|7.7|39
1699760100000|2023-11-12 03:35:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|22
1699760400000|2023-11-12 03:40:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|32
1699760700000|2023-11-12 03:45:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|32
1699761000000|2023-11-12 03:50:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|24
1699761300000|2023-11-12 03:55:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|27
1699761600000|2023-11-12 04:00:00|7.83|7.73|7.84|7.74|7.85|7.75|7.83|7.73|32
1699761900000|2023-11-12 04:05:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|59
1699762200000|2023-11-12 04:10:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|32
1699762500000|2023-11-12 04:15:00|7.84|7.74|7.82|7.72|7.85|7.75|7.82|7.72|57
1699762800000|2023-11-12 04:20:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|28
1699763100000|2023-11-12 04:25:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|22
1699763400000|2023-11-12 04:30:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|62
1699763700000|2023-11-12 04:35:00|7.79|7.69|7.79|7.69|7.8|7.7|7.77|7.67|67
1699764300000|2023-11-12 04:45:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|34
1699764600000|2023-11-12 04:50:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|19
1699764900000|2023-11-12 04:55:00|7.79|7.69|7.78|7.68|7.8|7.7|7.78|7.68|36
1699765200000|2023-11-12 05:00:00|7.77|7.67|7.76|7.66|7.78|7.68|7.75|7.65|16
1699765500000|2023-11-12 05:05:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|18
1699765800000|2023-11-12 05:10:00|7.77|7.67|7.78|7.68|7.79|7.69|7.76|7.66|30
1699766100000|2023-11-12 05:15:00|7.77|7.67|7.8|7.7|7.8|7.7|7.77|7.67|24
1699766400000|2023-11-12 05:20:00|7.81|7.71|7.78|7.68|7.81|7.71|7.78|7.68|36
1699766700000|2023-11-12 05:25:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|16
1699767000000|2023-11-12 05:30:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|39
1699767300000|2023-11-12 05:35:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|43
1699767600000|2023-11-12 05:40:00|7.83|7.73|7.83|7.73|7.83|7.73|7.81|7.71|75
1699767900000|2023-11-12 05:45:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|32
1699768200000|2023-11-12 05:50:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|35
1699768500000|2023-11-12 05:55:00|7.85|7.75|7.87|7.77|7.87|7.77|7.85|7.75|9
1699768800000|2023-11-12 06:00:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|28
1699769400000|2023-11-12 06:10:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|6
1699769700000|2023-11-12 06:15:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|45
1699770000000|2023-11-12 06:20:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|24
1699770300000|2023-11-12 06:25:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|4
1699770600000|2023-11-12 06:30:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|69
1699770900000|2023-11-12 06:35:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|23
1699771200000|2023-11-12 06:40:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|42
1699771500000|2023-11-12 06:45:00|7.89|7.79|7.89|7.79|7.89|7.79|7.87|7.77|53
1699771800000|2023-11-12 06:50:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|38
1699772100000|2023-11-12 06:55:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|35
1699772400000|2023-11-12 07:00:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|13
1699772700000|2023-11-12 07:05:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|23
1699773000000|2023-11-12 07:10:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|42
1699773300000|2023-11-12 07:15:00|7.93|7.83|7.95|7.85|7.96|7.86|7.92|7.82|43
1699773600000|2023-11-12 07:20:00|7.94|7.84|7.96|7.86|7.97|7.87|7.94|7.84|35
1699773900000|2023-11-12 07:25:00|7.95|7.85|7.96|7.86|7.97|7.87|7.95|7.85|26
1699774200000|2023-11-12 07:30:00|7.97|7.87|7.99|7.89|7.99|7.89|7.94|7.84|47
1699774500000|2023-11-12 07:35:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|78
1699774800000|2023-11-12 07:40:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|37
1699775100000|2023-11-12 07:45:00|8.01|7.91|7.99|7.89|8.01|7.91|7.99|7.89|9
1699775400000|2023-11-12 07:50:00|8|7.9|8|7.9|8|7.9|7.97|7.87|39
1699775700000|2023-11-12 07:55:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|35
1699776000000|2023-11-12 08:00:00|8|7.9|7.95|7.85|8|7.9|7.95|7.85|92
1699776300000|2023-11-12 08:05:00|7.96|7.86|7.97|7.87|7.97|7.87|7.94|7.84|66
1699776600000|2023-11-12 08:10:00|7.96|7.86|7.98|7.88|7.98|7.88|7.95|7.85|53
1699776900000|2023-11-12 08:15:00|7.97|7.87|7.96|7.86|7.98|7.88|7.94|7.84|90
1699777200000|2023-11-12 08:20:00|7.95|7.85|7.98|7.88|7.98|7.88|7.95|7.85|60
1699777500000|2023-11-12 08:25:00|7.99|7.89|8.03|7.93|8.03|7.93|7.98|7.88|63
1699777800000|2023-11-12 08:30:00|8.04|7.94|8.03|7.93|8.05|7.95|8.02|7.92|46
1699778100000|2023-11-12 08:35:00|8.04|7.94|8.01|7.91|8.04|7.94|8|7.9|48
1699778400000|2023-11-12 08:40:00|8|7.9|7.99|7.89|8.02|7.92|7.99|7.89|64
1699778700000|2023-11-12 08:45:00|8|7.9|8|7.9|8|7.9|7.98|7.88|59
1699779000000|2023-11-12 08:50:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|51
1699779300000|2023-11-12 08:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|58
1699779600000|2023-11-12 09:00:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|59
1699779900000|2023-11-12 09:05:00|7.99|7.89|7.99|7.89|8|7.9|7.97|7.87|65
1699780200000|2023-11-12 09:10:00|8|7.9|8.01|7.91|8.02|7.92|7.99|7.89|62
1699780500000|2023-11-12 09:15:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|30
1699780800000|2023-11-12 09:20:00|8.02|7.92|8|7.9|8.02|7.92|7.99|7.89|27
1699781100000|2023-11-12 09:25:00|8.01|7.91|7.99|7.89|8.01|7.91|7.98|7.88|43
1699781400000|2023-11-12 09:30:00|8|7.9|7.96|7.86|8|7.9|7.94|7.84|47
1699781700000|2023-11-12 09:35:00|7.95|7.85|7.95|7.85|7.96|7.86|7.93|7.83|91
1699782000000|2023-11-12 09:40:00|7.96|7.86|7.96|7.86|7.96|7.86|7.92|7.82|65
1699782300000|2023-11-12 09:45:00|7.95|7.85|8.05|7.95|8.06|7.96|7.93|7.83|63
1699782600000|2023-11-12 09:50:00|8.04|7.94|8.01|7.91|8.08|7.98|8|7.9|74
1699782900000|2023-11-12 09:55:00|8.02|7.92|7.99|7.89|8.02|7.92|7.98|7.88|78
1699783200000|2023-11-12 10:00:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|43
1699783500000|2023-11-12 10:05:00|7.97|7.87|7.96|7.86|7.98|7.88|7.95|7.85|30
1699783800000|2023-11-12 10:10:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|26
1699784100000|2023-11-12 10:15:00|7.95|7.85|7.94|7.84|7.95|7.85|7.92|7.82|58
1699784400000|2023-11-12 10:20:00|7.93|7.83|7.95|7.85|7.95|7.85|7.92|7.82|17
1699784700000|2023-11-12 10:25:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|30
1699785000000|2023-11-12 10:30:00|7.96|7.86|7.98|7.88|7.98|7.88|7.95|7.85|71
1699785300000|2023-11-12 10:35:00|7.99|7.89|7.97|7.87|7.99|7.89|7.96|7.86|21
1699785600000|2023-11-12 10:40:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|16
1699785900000|2023-11-12 10:45:00|7.98|7.88|7.99|7.89|8|7.9|7.97|7.87|32
1699786200000|2023-11-12 10:50:00|8|7.9|7.95|7.85|8|7.9|7.95|7.85|42
1699786500000|2023-11-12 10:55:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|50
1699786800000|2023-11-12 11:00:00|7.96|7.86|7.98|7.88|7.98|7.88|7.96|7.86|61
1699787100000|2023-11-12 11:05:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|25
1699787400000|2023-11-12 11:10:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|11
1699787700000|2023-11-12 11:15:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|22
1699788000000|2023-11-12 11:20:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|25
1699788300000|2023-11-12 11:25:00|7.98|7.88|7.99|7.89|8|7.9|7.97|7.87|38
1699788600000|2023-11-12 11:30:00|8|7.9|7.98|7.88|8|7.9|7.97|7.87|33
1699788900000|2023-11-12 11:35:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|61
1699789200000|2023-11-12 11:40:00|7.96|7.86|8|7.9|8.01|7.91|7.96|7.86|65
1699789500000|2023-11-12 11:45:00|8.01|7.91|7.99|7.89|8.02|7.92|7.99|7.89|109
1699789800000|2023-11-12 11:50:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|19
1699790100000|2023-11-12 11:55:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|125
1699790400000|2023-11-12 12:00:00|7.96|7.86|7.97|7.87|7.98|7.88|7.95|7.85|102
1699790700000|2023-11-12 12:05:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|44
1699791000000|2023-11-12 12:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|75
1699791300000|2023-11-12 12:15:00|7.97|7.87|7.95|7.85|7.97|7.87|7.93|7.83|83
1699791600000|2023-11-12 12:20:00|7.94|7.84|7.91|7.81|7.95|7.85|7.91|7.81|94
1699791900000|2023-11-12 12:25:00|7.92|7.82|7.9|7.8|7.92|7.82|7.87|7.77|159
1699792200000|2023-11-12 12:30:00|7.89|7.79|7.92|7.82|7.93|7.83|7.89|7.79|46
1699792500000|2023-11-12 12:35:00|7.91|7.81|7.91|7.81|7.92|7.82|7.89|7.79|51
1699792800000|2023-11-12 12:40:00|7.9|7.8|7.9|7.8|7.92|7.82|7.89|7.79|41
1699793100000|2023-11-12 12:45:00|7.91|7.81|7.92|7.82|7.92|7.82|7.87|7.77|40
1699793400000|2023-11-12 12:50:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|60
1699793700000|2023-11-12 12:55:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|50
1699794000000|2023-11-12 13:00:00|7.89|7.79|7.85|7.75|7.9|7.8|7.83|7.73|69
1699794300000|2023-11-12 13:05:00|7.84|7.74|7.85|7.75|7.86|7.76|7.82|7.72|70
1699794600000|2023-11-12 13:10:00|7.84|7.74|7.89|7.79|7.89|7.79|7.84|7.74|38
1699794900000|2023-11-12 13:15:00|7.9|7.8|7.91|7.81|7.92|7.82|7.89|7.79|70
1699795200000|2023-11-12 13:20:00|7.9|7.8|7.88|7.78|7.91|7.81|7.88|7.78|49
1699795500000|2023-11-12 13:25:00|7.87|7.77|7.88|7.78|7.9|7.8|7.87|7.77|50
1699795800000|2023-11-12 13:30:00|7.89|7.79|7.9|7.8|7.91|7.81|7.88|7.78|54
1699796100000|2023-11-12 13:35:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|40
1699796400000|2023-11-12 13:40:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|30
1699796700000|2023-11-12 13:45:00|7.87|7.77|7.9|7.8|7.91|7.81|7.87|7.77|22
1699797000000|2023-11-12 13:50:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|59
1699797300000|2023-11-12 13:55:00|7.9|7.8|7.92|7.82|7.93|7.83|7.9|7.8|56
1699797600000|2023-11-12 14:00:00|7.93|7.83|7.93|7.83|7.93|7.83|7.9|7.8|29
1699797900000|2023-11-12 14:05:00|7.92|7.82|7.92|7.82|7.93|7.83|7.9|7.8|57
1699798200000|2023-11-12 14:10:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|30
1699798500000|2023-11-12 14:15:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|44
1699798800000|2023-11-12 14:20:00|7.93|7.83|7.95|7.85|7.95|7.85|7.92|7.82|21
1699799100000|2023-11-12 14:25:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|11
1699799400000|2023-11-12 14:30:00|7.95|7.85|7.95|7.85|7.95|7.85|7.92|7.82|41
1699799700000|2023-11-12 14:35:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|45
1699800000000|2023-11-12 14:40:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|47
1699800300000|2023-11-12 14:45:00|7.94|7.84|7.92|7.82|7.94|7.84|7.91|7.81|95
1699800600000|2023-11-12 14:50:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|50
1699800900000|2023-11-12 14:55:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|61
1699801200000|2023-11-12 15:00:00|7.92|7.82|7.94|7.84|7.95|7.85|7.92|7.82|81
1699801500000|2023-11-12 15:05:00|7.93|7.83|7.91|7.81|7.94|7.84|7.91|7.81|63
1699801800000|2023-11-12 15:10:00|7.92|7.82|7.88|7.78|7.92|7.82|7.86|7.76|59
1699802100000|2023-11-12 15:15:00|7.89|7.79|7.88|7.78|7.9|7.8|7.87|7.77|72
1699802400000|2023-11-12 15:20:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|58
1699802700000|2023-11-12 15:25:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|64
1699803000000|2023-11-12 15:30:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1699803300000|2023-11-12 15:35:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|74
1699803600000|2023-11-12 15:40:00|7.89|7.79|7.9|7.8|7.91|7.81|7.89|7.79|96
1699803900000|2023-11-12 15:45:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|53
1699804200000|2023-11-12 15:50:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|62
1699804500000|2023-11-12 15:55:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|37
1699804800000|2023-11-12 16:00:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|17
1699805100000|2023-11-12 16:05:00|7.9|7.8|7.89|7.79|7.91|7.81|7.88|7.78|96
1699805400000|2023-11-12 16:10:00|7.88|7.78|7.86|7.76|7.89|7.79|7.85|7.75|59
1699805700000|2023-11-12 16:15:00|7.85|7.75|7.87|7.77|7.88|7.78|7.84|7.74|99
1699806000000|2023-11-12 16:20:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|66
1699806300000|2023-11-12 16:25:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|50
1699806600000|2023-11-12 16:30:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|55
1699806900000|2023-11-12 16:35:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|58
1699807200000|2023-11-12 16:40:00|7.87|7.77|7.85|7.75|7.87|7.77|7.84|7.74|63
1699807500000|2023-11-12 16:45:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|62
1699807800000|2023-11-12 16:50:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|28
1699808100000|2023-11-12 16:55:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|44
1699808400000|2023-11-12 17:00:00|7.83|7.73|7.8|7.7|7.84|7.74|7.77|7.67|65
1699808700000|2023-11-12 17:05:00|7.81|7.71|7.8|7.7|7.82|7.72|7.79|7.69|46
1699809000000|2023-11-12 17:10:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|49
1699809300000|2023-11-12 17:15:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|27
1699809600000|2023-11-12 17:20:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|15
1699809900000|2023-11-12 17:25:00|7.8|7.7|7.8|7.7|7.81|7.71|7.78|7.68|43
1699810200000|2023-11-12 17:30:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|26
1699810500000|2023-11-12 17:35:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|38
1699810800000|2023-11-12 17:40:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|110
1699811100000|2023-11-12 17:45:00|7.81|7.71|7.78|7.68|7.81|7.71|7.78|7.68|42
1699811400000|2023-11-12 17:50:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|45
1699811700000|2023-11-12 17:55:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|11
1699812000000|2023-11-12 18:00:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|10
1699812300000|2023-11-12 18:05:00|7.79|7.69|7.77|7.67|7.8|7.7|7.77|7.67|11
1699812600000|2023-11-12 18:10:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|30
1699812900000|2023-11-12 18:15:00|7.8|7.7|7.78|7.68|7.8|7.7|7.77|7.67|43
1699813200000|2023-11-12 18:20:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|17
1699813500000|2023-11-12 18:25:00|7.76|7.66|7.78|7.68|7.78|7.68|7.74|7.64|31
1699813800000|2023-11-12 18:30:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|15
1699814100000|2023-11-12 18:35:00|7.8|7.7|7.83|7.73|7.83|7.73|7.79|7.69|24
1699814400000|2023-11-12 18:40:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|19
1699814700000|2023-11-12 18:45:00|7.83|7.73|7.84|7.74|7.85|7.75|7.82|7.72|24
1699815000000|2023-11-12 18:50:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|29
1699815300000|2023-11-12 18:55:00|7.84|7.74|7.82|7.72|7.85|7.75|7.81|7.71|11
1699815600000|2023-11-12 19:00:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|17
1699815900000|2023-11-12 19:05:00|7.82|7.72|7.84|7.74|7.84|7.74|7.82|7.72|9
1699816200000|2023-11-12 19:10:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|18
1699816500000|2023-11-12 19:15:00|7.85|7.75|7.87|7.77|7.87|7.77|7.84|7.74|9
1699816800000|2023-11-12 19:20:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|11
1699817100000|2023-11-12 19:25:00|7.87|7.77|7.84|7.74|7.88|7.78|7.83|7.73|28
1699817400000|2023-11-12 19:30:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|31
1699817700000|2023-11-12 19:35:00|7.86|7.76|7.83|7.73|7.86|7.76|7.83|7.73|12
1699818000000|2023-11-12 19:40:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|24
1699818300000|2023-11-12 19:45:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|21
1699818600000|2023-11-12 19:50:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|16
1699818900000|2023-11-12 19:55:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|14
1699819200000|2023-11-12 20:00:00|7.85|7.75|7.85|7.75|7.86|7.76|7.83|7.73|25
1699819500000|2023-11-12 20:05:00|7.84|7.74|7.86|7.76|7.86|7.76|7.83|7.73|33
1699819800000|2023-11-12 20:10:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|17
1699820100000|2023-11-12 20:15:00|7.86|7.76|7.85|7.75|7.87|7.77|7.84|7.74|24
1699820400000|2023-11-12 20:20:00|7.84|7.74|7.86|7.76|7.87|7.77|7.84|7.74|13
1699820700000|2023-11-12 20:25:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|9
1699821000000|2023-11-12 20:30:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|8
1699821300000|2023-11-12 20:35:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|30
1699821600000|2023-11-12 20:40:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|28
1699821900000|2023-11-12 20:45:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|16
1699822200000|2023-11-12 20:50:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|27
1699822500000|2023-11-12 20:55:00|7.89|7.79|7.88|7.78|7.9|7.8|7.87|7.77|26
1699822800000|2023-11-12 21:00:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|19
1699823100000|2023-11-12 21:05:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|26
1699823400000|2023-11-12 21:10:00|7.88|7.78|7.9|7.8|7.91|7.81|7.88|7.78|11
1699823700000|2023-11-12 21:15:00|7.91|7.81|7.91|7.81|7.91|7.81|7.89|7.79|35
1699824300000|2023-11-12 21:25:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|57
1699824600000|2023-11-12 21:30:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|36
1699824900000|2023-11-12 21:35:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|9
1699825200000|2023-11-12 21:40:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|14
1699825500000|2023-11-12 21:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|79
1699825800000|2023-11-12 21:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|24
1699826400000|2023-11-12 22:00:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|47
1699826700000|2023-11-12 22:05:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|4
1699827000000|2023-11-12 22:10:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|7
1699827300000|2023-11-12 22:15:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|53
1699827600000|2023-11-12 22:20:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|5
1699827900000|2023-11-12 22:25:00|7.89|7.79|7.9|7.8|7.91|7.81|7.89|7.79|16
1699828200000|2023-11-12 22:30:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|9
1699828500000|2023-11-12 22:35:00|7.92|7.82|7.88|7.78|7.92|7.82|7.88|7.78|51
1699828800000|2023-11-12 22:40:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|3
1699829100000|2023-11-12 22:45:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1699829400000|2023-11-12 22:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|56
1699829700000|2023-11-12 22:55:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|66
1699830000000|2023-11-12 23:00:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|26
1699830300000|2023-11-12 23:05:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|14
1699830600000|2023-11-12 23:10:00|7.91|7.81|7.87|7.77|7.91|7.81|7.86|7.76|53
1699830900000|2023-11-12 23:15:00|7.86|7.76|7.84|7.74|7.87|7.77|7.83|7.73|133
1699831200000|2023-11-12 23:20:00|7.83|7.73|7.83|7.73|7.84|7.74|7.8|7.7|83
1699831500000|2023-11-12 23:25:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|56
1699831800000|2023-11-12 23:30:00|7.82|7.72|7.81|7.71|7.83|7.73|7.8|7.7|16
1699832100000|2023-11-12 23:35:00|7.8|7.7|7.83|7.73|7.83|7.73|7.8|7.7|12
1699832400000|2023-11-12 23:40:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|31
1699832700000|2023-11-12 23:45:00|7.81|7.71|7.84|7.74|7.85|7.75|7.81|7.71|20
1699833000000|2023-11-12 23:50:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|13
1699833300000|2023-11-12 23:55:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|12
1699833600000|2023-11-13 00:00:00|7.84|7.74|7.82|7.72|7.86|7.76|7.82|7.72|13
1699833900000|2023-11-13 00:05:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|36
1699834200000|2023-11-13 00:10:00|7.83|7.73|7.84|7.74|7.85|7.75|7.81|7.71|24
1699834500000|2023-11-13 00:15:00|7.83|7.73|7.84|7.74|7.85|7.75|7.83|7.73|12
1699834800000|2023-11-13 00:20:00|7.83|7.73|7.8|7.7|7.84|7.74|7.8|7.7|30
1699835100000|2023-11-13 00:25:00|7.79|7.69|7.8|7.7|7.8|7.7|7.77|7.67|46
1699835400000|2023-11-13 00:30:00|7.79|7.69|7.82|7.72|7.82|7.72|7.79|7.69|20
1699835700000|2023-11-13 00:35:00|7.83|7.73|7.86|7.76|7.86|7.76|7.82|7.72|10
1699836000000|2023-11-13 00:40:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|34
1699836300000|2023-11-13 00:45:00|7.89|7.79|7.88|7.78|7.9|7.8|7.88|7.78|10
1699836600000|2023-11-13 00:50:00|7.89|7.79|7.87|7.77|7.89|7.79|7.86|7.76|39
1699837200000|2023-11-13 01:00:00|7.88|7.78|7.89|7.79|7.9|7.8|7.87|7.77|12
1699837500000|2023-11-13 01:05:00|7.9|7.8|7.91|7.81|7.91|7.81|7.88|7.78|30
1699837800000|2023-11-13 01:10:00|7.9|7.8|7.93|7.83|7.93|7.83|7.9|7.8|38
1699838100000|2023-11-13 01:15:00|7.94|7.84|7.98|7.88|8|7.9|7.93|7.83|107
1699838400000|2023-11-13 01:20:00|7.99|7.89|7.98|7.88|7.99|7.89|7.95|7.85|94
1699838700000|2023-11-13 01:25:00|7.99|7.89|8|7.9|8.01|7.91|7.98|7.88|28
1699839000000|2023-11-13 01:30:00|7.99|7.89|7.95|7.85|8|7.9|7.95|7.85|47
1699839300000|2023-11-13 01:35:00|7.96|7.86|7.95|7.85|7.96|7.86|7.93|7.83|16
1699839600000|2023-11-13 01:40:00|7.96|7.86|7.98|7.88|7.98|7.88|7.96|7.86|97
1699839900000|2023-11-13 01:45:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|58
1699840200000|2023-11-13 01:50:00|7.95|7.85|7.96|7.86|7.98|7.88|7.95|7.85|40
1699840500000|2023-11-13 01:55:00|7.95|7.85|7.96|7.86|7.96|7.86|7.94|7.84|58
1699840800000|2023-11-13 02:00:00|7.95|7.85|7.93|7.83|7.97|7.87|7.93|7.83|21
1699841100000|2023-11-13 02:05:00|7.92|7.82|7.93|7.83|7.94|7.84|7.91|7.81|18
1699841400000|2023-11-13 02:10:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|9
1699841700000|2023-11-13 02:15:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|50
1699842000000|2023-11-13 02:20:00|7.93|7.83|7.95|7.85|7.95|7.85|7.92|7.82|13
1699842300000|2023-11-13 02:25:00|7.94|7.84|7.96|7.86|7.97|7.87|7.94|7.84|27
1699842600000|2023-11-13 02:30:00|7.95|7.85|7.96|7.86|7.97|7.87|7.94|7.84|52
1699842900000|2023-11-13 02:35:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|56
1699843200000|2023-11-13 02:40:00|7.95|7.85|7.94|7.84|7.96|7.86|7.94|7.84|10
1699843500000|2023-11-13 02:45:00|7.95|7.85|7.96|7.86|7.97|7.87|7.94|7.84|24
1699843800000|2023-11-13 02:50:00|7.97|7.87|7.94|7.84|7.97|7.87|7.94|7.84|20
1699844100000|2023-11-13 02:55:00|7.93|7.83|7.92|7.82|7.94|7.84|7.91|7.81|32
1699844400000|2023-11-13 03:00:00|7.93|7.83|7.9|7.8|7.93|7.83|7.9|7.8|46
1699844700000|2023-11-13 03:05:00|7.89|7.79|7.84|7.74|7.9|7.8|7.83|7.73|88
1699845000000|2023-11-13 03:10:00|7.83|7.73|7.82|7.72|7.85|7.75|7.82|7.72|74
1699845300000|2023-11-13 03:15:00|7.83|7.73|7.83|7.73|7.84|7.74|7.8|7.7|59
1699845600000|2023-11-13 03:20:00|7.84|7.74|7.79|7.69|7.84|7.74|7.78|7.68|66
1699845900000|2023-11-13 03:25:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|59
1699846200000|2023-11-13 03:30:00|7.81|7.71|7.8|7.7|7.83|7.73|7.8|7.7|52
1699846500000|2023-11-13 03:35:00|7.79|7.69|7.79|7.69|7.81|7.71|7.78|7.68|73
1699846800000|2023-11-13 03:40:00|7.78|7.68|7.77|7.67|7.78|7.68|7.75|7.65|56
1699847100000|2023-11-13 03:45:00|7.76|7.66|7.8|7.7|7.81|7.71|7.76|7.66|53
1699847400000|2023-11-13 03:50:00|7.79|7.69|7.74|7.64|7.8|7.7|7.73|7.63|44
1699847700000|2023-11-13 03:55:00|7.73|7.63|7.7|7.6|7.74|7.64|7.66|7.56|120
1699848000000|2023-11-13 04:00:00|7.69|7.59|7.73|7.63|7.74|7.64|7.69|7.59|73
1699848300000|2023-11-13 04:05:00|7.72|7.62|7.71|7.61|7.74|7.64|7.71|7.61|70
1699848600000|2023-11-13 04:10:00|7.7|7.6|7.68|7.58|7.73|7.63|7.67|7.57|43
1699848900000|2023-11-13 04:15:00|7.67|7.57|7.73|7.63|7.73|7.63|7.66|7.56|57
1699849200000|2023-11-13 04:20:00|7.72|7.62|7.72|7.62|7.73|7.63|7.7|7.6|45
1699849500000|2023-11-13 04:25:00|7.71|7.61|7.73|7.63|7.73|7.63|7.71|7.61|63
1699849800000|2023-11-13 04:30:00|7.72|7.62|7.73|7.63|7.73|7.63|7.71|7.61|70
1699850100000|2023-11-13 04:35:00|7.72|7.62|7.71|7.61|7.73|7.63|7.7|7.6|42
1699850400000|2023-11-13 04:40:00|7.72|7.62|7.73|7.63|7.74|7.64|7.71|7.61|68
1699850700000|2023-11-13 04:45:00|7.74|7.64|7.71|7.61|7.74|7.64|7.7|7.6|44
1699851000000|2023-11-13 04:50:00|7.7|7.6|7.7|7.6|7.71|7.61|7.67|7.57|33
1699851300000|2023-11-13 04:55:00|7.69|7.59|7.7|7.6|7.71|7.61|7.69|7.59|38
1699851600000|2023-11-13 05:00:00|7.71|7.61|7.68|7.58|7.71|7.61|7.67|7.57|56
1699851900000|2023-11-13 05:05:00|7.69|7.59|7.67|7.57|7.69|7.59|7.66|7.56|37
1699852200000|2023-11-13 05:10:00|7.68|7.58|7.66|7.56|7.68|7.58|7.65|7.55|49
1699852500000|2023-11-13 05:15:00|7.67|7.57|7.7|7.6|7.7|7.6|7.66|7.56|150
1699852800000|2023-11-13 05:20:00|7.69|7.59|7.68|7.58|7.7|7.6|7.67|7.57|40
1699853100000|2023-11-13 05:25:00|7.67|7.57|7.71|7.61|7.71|7.61|7.67|7.57|19
1699853400000|2023-11-13 05:30:00|7.7|7.6|7.72|7.62|7.73|7.63|7.7|7.6|163
1699853700000|2023-11-13 05:35:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|93
1699854000000|2023-11-13 05:40:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|218
1699854300000|2023-11-13 05:45:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|14
1699854600000|2023-11-13 05:50:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|34
1699854900000|2023-11-13 05:55:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|31
1699855200000|2023-11-13 06:00:00|7.75|7.65|7.73|7.63|7.75|7.65|7.72|7.62|75
1699855500000|2023-11-13 06:05:00|7.74|7.64|7.73|7.63|7.74|7.64|7.71|7.61|144
1699855800000|2023-11-13 06:10:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|22
1699856100000|2023-11-13 06:15:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|9
1699856400000|2023-11-13 06:20:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|137
1699856700000|2023-11-13 06:25:00|7.7|7.6|7.68|7.58|7.71|7.61|7.68|7.58|21
1699857000000|2023-11-13 06:30:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|61
1699857300000|2023-11-13 06:35:00|7.68|7.58|7.71|7.61|7.72|7.62|7.67|7.57|82
1699857600000|2023-11-13 06:40:00|7.7|7.6|7.72|7.62|7.73|7.63|7.7|7.6|141
1699857900000|2023-11-13 06:45:00|7.73|7.63|7.72|7.62|7.73|7.63|7.7|7.6|170
1699858200000|2023-11-13 06:50:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|36
1699858500000|2023-11-13 06:55:00|7.73|7.63|7.74|7.64|7.74|7.64|7.71|7.61|48
1699858800000|2023-11-13 07:00:00|7.73|7.63|7.71|7.61|7.74|7.64|7.71|7.61|15
1699859100000|2023-11-13 07:05:00|7.7|7.6|7.73|7.63|7.73|7.63|7.7|7.6|24
1699859400000|2023-11-13 07:10:00|7.72|7.62|7.77|7.67|7.77|7.67|7.72|7.62|16
1699859700000|2023-11-13 07:15:00|7.76|7.66|7.76|7.66|7.78|7.68|7.75|7.65|23
1699860000000|2023-11-13 07:20:00|7.75|7.65|7.77|7.67|7.78|7.68|7.75|7.65|35
1699860300000|2023-11-13 07:25:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|16
1699860600000|2023-11-13 07:30:00|7.76|7.66|7.78|7.68|7.79|7.69|7.75|7.65|37
1699860900000|2023-11-13 07:35:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|50
1699861200000|2023-11-13 07:40:00|7.77|7.67|7.79|7.69|7.79|7.69|7.76|7.66|37
1699861500000|2023-11-13 07:45:00|7.78|7.68|7.78|7.68|7.8|7.7|7.78|7.68|25
1699861800000|2023-11-13 07:50:00|7.79|7.69|7.77|7.67|7.79|7.69|7.76|7.66|11
1699862100000|2023-11-13 07:55:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|30
1699862400000|2023-11-13 08:00:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|2
1699863300000|2023-11-13 08:15:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|5
1699863600000|2023-11-13 08:20:00|7.77|7.67|7.75|7.65|7.77|7.67|7.75|7.65|29
1699863900000|2023-11-13 08:25:00|7.76|7.66|7.78|7.68|7.78|7.68|7.76|7.66|43
1699864200000|2023-11-13 08:30:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|15
1699864500000|2023-11-13 08:35:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|9
1699864800000|2023-11-13 08:40:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|5
1699865100000|2023-11-13 08:45:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|9
1699865700000|2023-11-13 08:55:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|11
1699866000000|2023-11-13 09:00:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|10
1699866300000|2023-11-13 09:05:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|2
1699866600000|2023-11-13 09:10:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|7
1699866900000|2023-11-13 09:15:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|14
1699867200000|2023-11-13 09:20:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|30
1699867500000|2023-11-13 09:25:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|86
1699867800000|2023-11-13 09:30:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|4
1699868100000|2023-11-13 09:35:00|7.77|7.67|7.82|7.72|7.82|7.72|7.75|7.65|36
1699868400000|2023-11-13 09:40:00|7.81|7.71|7.9|7.8|7.91|7.81|7.81|7.71|284
1699868700000|2023-11-13 09:45:00|7.89|7.79|7.87|7.77|7.92|7.82|7.87|7.77|85
1699869000000|2023-11-13 09:50:00|7.88|7.78|7.88|7.78|7.89|7.79|7.85|7.75|129
1699869300000|2023-11-13 09:55:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|158
1699869600000|2023-11-13 10:00:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|19
1699869900000|2023-11-13 10:05:00|7.88|7.78|7.84|7.74|7.88|7.78|7.84|7.74|15
1699870200000|2023-11-13 10:10:00|7.85|7.75|7.83|7.73|7.85|7.75|7.82|7.72|9
1699870500000|2023-11-13 10:15:00|7.82|7.72|7.86|7.76|7.87|7.77|7.82|7.72|71
1699870800000|2023-11-13 10:20:00|7.87|7.77|7.85|7.75|7.87|7.77|7.84|7.74|87
1699871100000|2023-11-13 10:25:00|7.84|7.74|7.84|7.74|7.85|7.75|7.82|7.72|217
1699871400000|2023-11-13 10:30:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|7
1699871700000|2023-11-13 10:35:00|7.84|7.74|7.86|7.76|7.86|7.76|7.83|7.73|21
1699872000000|2023-11-13 10:40:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|20
1699872300000|2023-11-13 10:45:00|7.87|7.77|7.9|7.8|7.91|7.81|7.87|7.77|16
1699872600000|2023-11-13 10:50:00|7.91|7.81|7.91|7.81|7.91|7.81|7.89|7.79|17
1699872900000|2023-11-13 10:55:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|20
1699873200000|2023-11-13 11:00:00|7.9|7.8|7.89|7.79|7.91|7.81|7.87|7.77|22
1699873500000|2023-11-13 11:05:00|7.9|7.8|7.88|7.78|7.91|7.81|7.88|7.78|45
1699873800000|2023-11-13 11:10:00|7.87|7.77|7.84|7.74|7.87|7.77|7.83|7.73|312
1699874100000|2023-11-13 11:15:00|7.85|7.75|7.83|7.73|7.85|7.75|7.8|7.7|49
1699874400000|2023-11-13 11:20:00|7.82|7.72|7.85|7.75|7.85|7.75|7.82|7.72|32
1699874700000|2023-11-13 11:25:00|7.84|7.74|7.82|7.72|7.85|7.75|7.81|7.71|39
1699875000000|2023-11-13 11:30:00|7.83|7.73|7.78|7.68|7.83|7.73|7.76|7.66|132
1699875300000|2023-11-13 11:35:00|7.77|7.67|7.75|7.65|7.79|7.69|7.75|7.65|45
1699875600000|2023-11-13 11:40:00|7.76|7.66|7.73|7.63|7.76|7.66|7.72|7.62|100
1699875900000|2023-11-13 11:45:00|7.74|7.64|7.74|7.64|7.76|7.66|7.71|7.61|49
1699876200000|2023-11-13 11:50:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|41
1699876500000|2023-11-13 11:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|19
1699876800000|2023-11-13 12:00:00|7.75|7.65|7.75|7.65|7.78|7.68|7.75|7.65|27
1699877100000|2023-11-13 12:05:00|7.74|7.64|7.77|7.67|7.77|7.67|7.74|7.64|22
1699877400000|2023-11-13 12:10:00|7.76|7.66|7.78|7.68|7.78|7.68|7.76|7.66|21
1699877700000|2023-11-13 12:15:00|7.77|7.67|7.76|7.66|7.78|7.68|7.76|7.66|26
1699878000000|2023-11-13 12:20:00|7.75|7.65|7.73|7.63|7.75|7.65|7.7|7.6|51
1699878300000|2023-11-13 12:25:00|7.72|7.62|7.75|7.65|7.77|7.67|7.72|7.62|28
1699878600000|2023-11-13 12:30:00|7.76|7.66|7.76|7.66|7.78|7.68|7.75|7.65|31
1699878900000|2023-11-13 12:35:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|16
1699879200000|2023-11-13 12:40:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|21
1699879500000|2023-11-13 12:45:00|7.8|7.7|7.82|7.72|7.82|7.72|7.79|7.69|23
1699879800000|2023-11-13 12:50:00|7.83|7.73|7.83|7.73|7.83|7.73|7.81|7.71|17
1699880100000|2023-11-13 12:55:00|7.82|7.72|7.84|7.74|7.85|7.75|7.82|7.72|15
1699880400000|2023-11-13 13:00:00|7.85|7.75|7.83|7.73|7.85|7.75|7.82|7.72|15
1699880700000|2023-11-13 13:05:00|7.84|7.74|7.83|7.73|7.84|7.74|7.8|7.7|70
1699881000000|2023-11-13 13:10:00|7.82|7.72|7.79|7.69|7.82|7.72|7.79|7.69|14
1699881300000|2023-11-13 13:15:00|7.78|7.68|7.81|7.71|7.81|7.71|7.78|7.68|34
1699881600000|2023-11-13 13:20:00|7.82|7.72|7.79|7.69|7.82|7.72|7.78|7.68|36
1699881900000|2023-11-13 13:25:00|7.78|7.68|7.79|7.69|7.82|7.72|7.78|7.68|36
1699882200000|2023-11-13 13:30:00|7.8|7.7|7.81|7.71|7.82|7.72|7.79|7.69|88
1699882500000|2023-11-13 13:35:00|7.8|7.7|7.79|7.69|7.81|7.71|7.78|7.68|68
1699882800000|2023-11-13 13:40:00|7.8|7.7|7.78|7.68|7.8|7.7|7.77|7.67|41
1699883100000|2023-11-13 13:45:00|7.79|7.69|7.8|7.7|7.8|7.7|7.77|7.67|38
1699883400000|2023-11-13 13:50:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|12
1699883700000|2023-11-13 13:55:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|17
1699884000000|2023-11-13 14:00:00|7.8|7.7|7.82|7.72|7.82|7.72|7.79|7.69|13
1699884300000|2023-11-13 14:05:00|7.81|7.71|7.83|7.73|7.83|7.73|7.81|7.71|17
1699884600000|2023-11-13 14:10:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|18
1699884900000|2023-11-13 14:15:00|7.82|7.72|7.85|7.75|7.86|7.76|7.82|7.72|20
1699885200000|2023-11-13 14:20:00|7.86|7.76|7.82|7.72|7.86|7.76|7.82|7.72|33
1699885500000|2023-11-13 14:25:00|7.83|7.73|7.83|7.73|7.85|7.75|7.81|7.71|45
1699885800000|2023-11-13 14:30:00|7.84|7.74|7.82|7.72|7.85|7.75|7.82|7.72|59
1699886100000|2023-11-13 14:35:00|7.83|7.73|7.76|7.66|7.83|7.73|7.75|7.65|46
1699886400000|2023-11-13 14:40:00|7.75|7.65|7.69|7.59|7.77|7.67|7.67|7.57|128
1699886700000|2023-11-13 14:45:00|7.68|7.58|7.69|7.59|7.7|7.6|7.57|7.47|274
1699887000000|2023-11-13 14:50:00|7.68|7.58|7.69|7.59|7.71|7.61|7.68|7.58|358
1699887300000|2023-11-13 14:55:00|7.68|7.58|7.73|7.63|7.74|7.64|7.68|7.58|142
1699887600000|2023-11-13 15:00:00|7.74|7.64|7.77|7.67|7.79|7.69|7.73|7.63|66
1699887900000|2023-11-13 15:05:00|7.78|7.68|7.73|7.63|7.78|7.68|7.72|7.62|62
1699888200000|2023-11-13 15:10:00|7.72|7.62|7.7|7.6|7.74|7.64|7.66|7.56|81
1699888500000|2023-11-13 15:15:00|7.69|7.59|7.72|7.62|7.73|7.63|7.67|7.57|64
1699888800000|2023-11-13 15:20:00|7.71|7.61|7.72|7.62|7.73|7.63|7.7|7.6|174
1699889100000|2023-11-13 15:25:00|7.71|7.61|7.71|7.61|7.73|7.63|7.69|7.59|129
1699889400000|2023-11-13 15:30:00|7.7|7.6|7.7|7.6|7.73|7.63|7.7|7.6|79
1699889700000|2023-11-13 15:35:00|7.71|7.61|7.72|7.62|7.74|7.64|7.71|7.61|38
1699890000000|2023-11-13 15:40:00|7.73|7.63|7.69|7.59|7.73|7.63|7.68|7.58|137
1699890300000|2023-11-13 15:45:00|7.7|7.6|7.74|7.64|7.75|7.65|7.68|7.58|85
1699890600000|2023-11-13 15:50:00|7.75|7.65|7.77|7.67|7.77|7.67|7.74|7.64|133
1699890900000|2023-11-13 15:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.74|7.64|177
1699891200000|2023-11-13 16:00:00|7.77|7.67|7.78|7.68|7.79|7.69|7.75|7.65|62
1699891500000|2023-11-13 16:05:00|7.77|7.67|7.78|7.68|7.8|7.7|7.77|7.67|92
1699891800000|2023-11-13 16:10:00|7.77|7.67|7.79|7.69|7.81|7.71|7.77|7.67|75
1699892100000|2023-11-13 16:15:00|7.8|7.7|7.81|7.71|7.81|7.71|7.78|7.68|178
1699892400000|2023-11-13 16:20:00|7.82|7.72|7.82|7.72|7.82|7.72|7.8|7.7|215
1699892700000|2023-11-13 16:25:00|7.83|7.73|7.82|7.72|7.83|7.73|7.8|7.7|78
1699893000000|2023-11-13 16:30:00|7.81|7.71|7.79|7.69|7.82|7.72|7.79|7.69|241
1699893300000|2023-11-13 16:35:00|7.8|7.7|7.78|7.68|7.81|7.71|7.77|7.67|157
1699893600000|2023-11-13 16:40:00|7.77|7.67|7.77|7.67|7.79|7.69|7.77|7.67|105
1699893900000|2023-11-13 16:45:00|7.76|7.66|7.75|7.65|7.78|7.68|7.74|7.64|134
1699894200000|2023-11-13 16:50:00|7.76|7.66|7.7|7.6|7.76|7.66|7.69|7.59|168
1699894500000|2023-11-13 16:55:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|95
1699894800000|2023-11-13 17:00:00|7.7|7.6|7.68|7.58|7.71|7.61|7.67|7.57|31
1699895100000|2023-11-13 17:05:00|7.67|7.57|7.66|7.56|7.69|7.59|7.66|7.56|10
1699895400000|2023-11-13 17:10:00|7.67|7.57|7.63|7.53|7.67|7.57|7.61|7.51|81
1699895700000|2023-11-13 17:15:00|7.62|7.52|7.61|7.51|7.64|7.54|7.6|7.5|134
1699896000000|2023-11-13 17:20:00|7.6|7.5|7.64|7.54|7.64|7.54|7.58|7.48|91
1699896300000|2023-11-13 17:25:00|7.65|7.55|7.65|7.55|7.67|7.57|7.65|7.55|75
1699896600000|2023-11-13 17:30:00|7.66|7.56|7.65|7.55|7.67|7.57|7.64|7.54|136
1699896900000|2023-11-13 17:35:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|17
1699897200000|2023-11-13 17:40:00|7.65|7.55|7.62|7.52|7.65|7.55|7.62|7.52|120
1699897500000|2023-11-13 17:45:00|7.61|7.51|7.63|7.53|7.63|7.53|7.59|7.49|63
1699897800000|2023-11-13 17:50:00|7.64|7.54|7.64|7.54|7.64|7.54|7.62|7.52|59
1699898100000|2023-11-13 17:55:00|7.63|7.53|7.64|7.54|7.65|7.55|7.63|7.53|20
1699898400000|2023-11-13 18:00:00|7.63|7.53|7.65|7.55|7.65|7.55|7.63|7.53|55
1699898700000|2023-11-13 18:05:00|7.64|7.54|7.6|7.5|7.65|7.55|7.59|7.49|75
1699899000000|2023-11-13 18:10:00|7.59|7.49|7.61|7.51|7.62|7.52|7.59|7.49|19
1699899300000|2023-11-13 18:15:00|7.62|7.52|7.63|7.53|7.63|7.53|7.6|7.5|42
1699899600000|2023-11-13 18:20:00|7.62|7.52|7.65|7.55|7.65|7.55|7.62|7.52|8
1699899900000|2023-11-13 18:25:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|9
1699900200000|2023-11-13 18:30:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|55
1699900500000|2023-11-13 18:35:00|7.64|7.54|7.66|7.56|7.66|7.56|7.64|7.54|15
1699900800000|2023-11-13 18:40:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|33
1699901100000|2023-11-13 18:45:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|4
1699901400000|2023-11-13 18:50:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|3
1699901700000|2023-11-13 18:55:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|6
1699902000000|2023-11-13 19:00:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|9
1699902300000|2023-11-13 19:05:00|7.64|7.54|7.66|7.56|7.66|7.56|7.64|7.54|3
1699902600000|2023-11-13 19:10:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|22
1699902900000|2023-11-13 19:15:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|5
1699903200000|2023-11-13 19:20:00|7.64|7.54|7.66|7.56|7.66|7.56|7.64|7.54|9
1699903500000|2023-11-13 19:25:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|4
1699903800000|2023-11-13 19:30:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|99
1699904100000|2023-11-13 19:35:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|77
1699904400000|2023-11-13 19:40:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|3
1699904700000|2023-11-13 19:45:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|11
1699905000000|2023-11-13 19:50:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|50
1699905300000|2023-11-13 19:55:00|7.71|7.61|7.71|7.61|7.71|7.61|7.71|7.61|1
1699905600000|2023-11-13 20:00:00|7.7|7.6|7.71|7.61|7.71|7.61|7.69|7.59|138
1699905900000|2023-11-13 20:05:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|14
1699906200000|2023-11-13 20:10:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|5
1699906500000|2023-11-13 20:15:00|7.69|7.59|7.71|7.61|7.71|7.61|7.68|7.58|19
1699906800000|2023-11-13 20:20:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|9
1699907100000|2023-11-13 20:25:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|9
1699907400000|2023-11-13 20:30:00|7.68|7.58|7.67|7.57|7.69|7.59|7.67|7.57|12
1699907700000|2023-11-13 20:35:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|101
1699908000000|2023-11-13 20:40:00|7.67|7.57|7.7|7.6|7.7|7.6|7.67|7.57|68
1699908300000|2023-11-13 20:45:00|7.69|7.59|7.76|7.66|7.77|7.67|7.69|7.59|57
1699908600000|2023-11-13 20:50:00|7.75|7.65|7.7|7.6|7.76|7.66|7.69|7.59|84
1699908900000|2023-11-13 20:55:00|7.71|7.61|7.68|7.58|7.71|7.61|7.66|7.56|52
1699909200000|2023-11-13 21:00:00|7.69|7.59|7.63|7.53|7.69|7.59|7.62|7.52|91
1699909500000|2023-11-13 21:05:00|7.62|7.52|7.6|7.5|7.63|7.53|7.57|7.47|97
1699909800000|2023-11-13 21:10:00|7.61|7.51|7.54|7.44|7.61|7.51|7.5|7.4|134
1699910100000|2023-11-13 21:15:00|7.55|7.45|7.57|7.47|7.58|7.48|7.5|7.4|146
1699910400000|2023-11-13 21:20:00|7.58|7.48|7.57|7.47|7.58|7.48|7.55|7.45|118
1699910700000|2023-11-13 21:25:00|7.58|7.48|7.54|7.44|7.58|7.48|7.53|7.43|49
1699911000000|2023-11-13 21:30:00|7.55|7.45|7.44|7.34|7.55|7.45|7.44|7.34|134
1699911300000|2023-11-13 21:35:00|7.45|7.35|7.48|7.38|7.48|7.38|7.4|7.3|252
1699911600000|2023-11-13 21:40:00|7.49|7.39|7.48|7.38|7.5|7.4|7.47|7.37|98
1699911900000|2023-11-13 21:45:00|7.49|7.39|7.52|7.42|7.52|7.42|7.49|7.39|32
1699912200000|2023-11-13 21:50:00|7.51|7.41|7.48|7.38|7.52|7.42|7.47|7.37|52
1699912500000|2023-11-13 21:55:00|7.49|7.39|7.52|7.42|7.52|7.42|7.48|7.38|16
1699912800000|2023-11-13 22:00:00|7.51|7.41|7.51|7.41|7.53|7.43|7.51|7.41|115
1699913100000|2023-11-13 22:05:00|7.52|7.42|7.54|7.44|7.54|7.44|7.51|7.41|107
1699913400000|2023-11-13 22:10:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|82
1699913700000|2023-11-13 22:15:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|16
1699914000000|2023-11-13 22:20:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|24
1699914300000|2023-11-13 22:25:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|50
1699914600000|2023-11-13 22:30:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|3
1699914900000|2023-11-13 22:35:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|58
1699915200000|2023-11-13 22:40:00|7.54|7.44|7.52|7.42|7.55|7.45|7.52|7.42|33
1699915500000|2023-11-13 22:45:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|3
1699915800000|2023-11-13 22:50:00|7.54|7.44|7.52|7.42|7.54|7.44|7.52|7.42|83
1699916100000|2023-11-13 22:55:00|7.51|7.41|7.5|7.4|7.52|7.42|7.49|7.39|102
1699916400000|2023-11-13 23:00:00|7.49|7.39|7.52|7.42|7.52|7.42|7.49|7.39|38
1699916700000|2023-11-13 23:05:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|14
1699917000000|2023-11-13 23:10:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|64
1699917300000|2023-11-13 23:15:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|28
1699917600000|2023-11-13 23:20:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|12
1699917900000|2023-11-13 23:25:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|52
1699918200000|2023-11-13 23:30:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|38
1699918500000|2023-11-13 23:35:00|7.53|7.43|7.55|7.45|7.56|7.46|7.53|7.43|61
1699918800000|2023-11-13 23:40:00|7.54|7.44|7.51|7.41|7.54|7.44|7.51|7.41|28
1699919100000|2023-11-13 23:45:00|7.5|7.4|7.53|7.43|7.54|7.44|7.5|7.4|26
1699919400000|2023-11-13 23:50:00|7.54|7.44|7.53|7.43|7.55|7.45|7.52|7.42|74
1699919700000|2023-11-13 23:55:00|7.54|7.44|7.51|7.41|7.54|7.44|7.5|7.4|24
1699920000000|2023-11-14 00:00:00|7.5|7.4|7.5|7.4|7.52|7.42|7.5|7.4|61
1699920300000|2023-11-14 00:05:00|7.51|7.41|7.43|7.33|7.51|7.41|7.41|7.31|167
1699920600000|2023-11-14 00:10:00|7.42|7.32|7.35|7.25|7.43|7.33|7.35|7.25|196
1699920900000|2023-11-14 00:15:00|7.34|7.24|7.36|7.26|7.38|7.28|7.31|7.21|95
1699921200000|2023-11-14 00:20:00|7.37|7.27|7.38|7.28|7.39|7.29|7.35|7.25|126
1699921500000|2023-11-14 00:25:00|7.39|7.29|7.42|7.32|7.42|7.32|7.39|7.29|44
1699921800000|2023-11-14 00:30:00|7.41|7.31|7.45|7.35|7.45|7.35|7.41|7.31|31
1699922100000|2023-11-14 00:35:00|7.44|7.34|7.44|7.34|7.46|7.36|7.43|7.33|25
1699922400000|2023-11-14 00:40:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|78
1699922700000|2023-11-14 00:45:00|7.43|7.33|7.42|7.32|7.44|7.34|7.41|7.31|82
1699923000000|2023-11-14 00:50:00|7.41|7.31|7.42|7.32|7.43|7.33|7.4|7.3|154
1699923300000|2023-11-14 00:55:00|7.41|7.31|7.4|7.3|7.42|7.32|7.39|7.29|112
1699923600000|2023-11-14 01:00:00|7.41|7.31|7.42|7.32|7.42|7.32|7.39|7.29|78
1699923900000|2023-11-14 01:05:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1699924200000|2023-11-14 01:10:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|37
1699924500000|2023-11-14 01:15:00|7.45|7.35|7.46|7.36|7.46|7.36|7.44|7.34|90
1699924800000|2023-11-14 01:20:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|29
1699925100000|2023-11-14 01:25:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|40
1699925700000|2023-11-14 01:35:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|12
1699926000000|2023-11-14 01:40:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|11
1699926300000|2023-11-14 01:45:00|7.49|7.39|7.47|7.37|7.5|7.4|7.47|7.37|173
1699926600000|2023-11-14 01:50:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|28
1699926900000|2023-11-14 01:55:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|77
1699927200000|2023-11-14 02:00:00|7.47|7.37|7.49|7.39|7.49|7.39|7.46|7.36|59
1699927500000|2023-11-14 02:05:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|76
1699927800000|2023-11-14 02:10:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|54
1699928100000|2023-11-14 02:15:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|34
1699928400000|2023-11-14 02:20:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|14
1699928700000|2023-11-14 02:25:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|18
1699929000000|2023-11-14 02:30:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|16
1699929300000|2023-11-14 02:35:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|8
1699929600000|2023-11-14 02:40:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|6
1699929900000|2023-11-14 02:45:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|6
1699930200000|2023-11-14 02:50:00|7.52|7.42|7.51|7.41|7.53|7.43|7.51|7.41|10
1699930500000|2023-11-14 02:55:00|7.52|7.42|7.53|7.43|7.53|7.43|7.51|7.41|20
1699930800000|2023-11-14 03:00:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|7
1699931100000|2023-11-14 03:05:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|13
1699931400000|2023-11-14 03:10:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|14
1699931700000|2023-11-14 03:15:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|37
1699932000000|2023-11-14 03:20:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|12
1699932300000|2023-11-14 03:25:00|7.55|7.45|7.53|7.43|7.55|7.45|7.53|7.43|13
1699932600000|2023-11-14 03:30:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|4
1699932900000|2023-11-14 03:35:00|7.54|7.44|7.54|7.44|7.54|7.44|7.54|7.44|1
1699933200000|2023-11-14 03:40:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|53
1699933500000|2023-11-14 03:45:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|7
1699933800000|2023-11-14 03:50:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|28
1699934100000|2023-11-14 03:55:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|8
1699934400000|2023-11-14 04:00:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|90
1699934700000|2023-11-14 04:05:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|140
1699935000000|2023-11-14 04:10:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|14
1699935300000|2023-11-14 04:15:00|7.53|7.43|7.53|7.43|7.53|7.43|7.52|7.42|3
1699935600000|2023-11-14 04:20:00|7.52|7.42|7.51|7.41|7.53|7.43|7.51|7.41|10
1699935900000|2023-11-14 04:25:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|9
1699936200000|2023-11-14 04:30:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|20
1699936500000|2023-11-14 04:35:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|10
1699936800000|2023-11-14 04:40:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|2
1699937100000|2023-11-14 04:45:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|7
1699937400000|2023-11-14 04:50:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|13
1699937700000|2023-11-14 04:55:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|4
1699938000000|2023-11-14 05:00:00|7.53|7.43|7.53|7.43|7.53|7.43|7.53|7.43|1
1699938300000|2023-11-14 05:05:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|6
1699938600000|2023-11-14 05:10:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|4
1699938900000|2023-11-14 05:15:00|7.54|7.44|7.55|7.45|7.55|7.45|7.54|7.44|2
1699939200000|2023-11-14 05:20:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1699939500000|2023-11-14 05:25:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|105
1699939800000|2023-11-14 05:30:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|2
1699940100000|2023-11-14 05:35:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|3
1699940400000|2023-11-14 05:40:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1699940700000|2023-11-14 05:45:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|6
1699941000000|2023-11-14 05:50:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|8
1699941300000|2023-11-14 05:55:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|6
1699941600000|2023-11-14 06:00:00|7.58|7.48|7.56|7.46|7.58|7.48|7.55|7.45|7
1699941900000|2023-11-14 06:05:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|10
1699942200000|2023-11-14 06:10:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|4
1699942500000|2023-11-14 06:15:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|11
1699942800000|2023-11-14 06:20:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|6
1699943100000|2023-11-14 06:25:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|4
1699943400000|2023-11-14 06:30:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|5
1699943700000|2023-11-14 06:35:00|7.55|7.45|7.53|7.43|7.55|7.45|7.52|7.42|19
1699944000000|2023-11-14 06:40:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|5
1699944300000|2023-11-14 06:45:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|41
1699944600000|2023-11-14 06:50:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|4
1699944900000|2023-11-14 06:55:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|6
1699945200000|2023-11-14 07:00:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|8
1699945500000|2023-11-14 07:05:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|8
1699945800000|2023-11-14 07:10:00|7.54|7.44|7.54|7.44|7.54|7.44|7.53|7.43|5
1699946100000|2023-11-14 07:15:00|7.53|7.43|7.55|7.45|7.55|7.45|7.53|7.43|11
1699946400000|2023-11-14 07:20:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1699946700000|2023-11-14 07:25:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|6
1699947000000|2023-11-14 07:30:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|8
1699947300000|2023-11-14 07:35:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|5
1699947600000|2023-11-14 07:40:00|7.56|7.46|7.57|7.47|7.58|7.48|7.56|7.46|6
1699947900000|2023-11-14 07:45:00|7.58|7.48|7.56|7.46|7.58|7.48|7.56|7.46|5
1699948200000|2023-11-14 07:50:00|7.57|7.47|7.57|7.47|7.57|7.47|7.57|7.47|1
1699948800000|2023-11-14 08:00:00|7.58|7.48|7.56|7.46|7.58|7.48|7.55|7.45|25
1699949100000|2023-11-14 08:05:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|77
1699949400000|2023-11-14 08:10:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|30
1699949700000|2023-11-14 08:15:00|7.58|7.48|7.57|7.47|7.58|7.48|7.57|7.47|20
1699950000000|2023-11-14 08:20:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|6
1699950300000|2023-11-14 08:25:00|7.58|7.48|7.57|7.47|7.58|7.48|7.56|7.46|34
1699950600000|2023-11-14 08:30:00|7.56|7.46|7.56|7.46|7.56|7.46|7.56|7.46|1
1699950900000|2023-11-14 08:35:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|4
1699951200000|2023-11-14 08:40:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|11
1699951500000|2023-11-14 08:45:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|4
1699951800000|2023-11-14 08:50:00|7.56|7.46|7.57|7.47|7.57|7.47|7.56|7.46|10
1699952100000|2023-11-14 08:55:00|7.56|7.46|7.58|7.48|7.58|7.48|7.56|7.46|7
1699952400000|2023-11-14 09:00:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|13
1699952700000|2023-11-14 09:05:00|7.56|7.46|7.58|7.48|7.58|7.48|7.56|7.46|23
1699953000000|2023-11-14 09:10:00|7.59|7.49|7.59|7.49|7.61|7.51|7.58|7.48|21
1699953300000|2023-11-14 09:15:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|24
1699953600000|2023-11-14 09:20:00|7.6|7.5|7.57|7.47|7.6|7.5|7.57|7.47|12
1699953900000|2023-11-14 09:25:00|7.58|7.48|7.57|7.47|7.6|7.5|7.57|7.47|18
1699954200000|2023-11-14 09:30:00|7.58|7.48|7.56|7.46|7.58|7.48|7.55|7.45|17
1699954500000|2023-11-14 09:35:00|7.55|7.45|7.57|7.47|7.58|7.48|7.55|7.45|7
1699954800000|2023-11-14 09:40:00|7.58|7.48|7.56|7.46|7.58|7.48|7.55|7.45|13
1699955100000|2023-11-14 09:45:00|7.55|7.45|7.52|7.42|7.55|7.45|7.52|7.42|8
1699955400000|2023-11-14 09:50:00|7.51|7.41|7.52|7.42|7.53|7.43|7.51|7.41|34
1699955700000|2023-11-14 09:55:00|7.51|7.41|7.51|7.41|7.53|7.43|7.51|7.41|23
1699956000000|2023-11-14 10:00:00|7.52|7.42|7.48|7.38|7.52|7.42|7.48|7.38|13
1699956300000|2023-11-14 10:05:00|7.49|7.39|7.52|7.42|7.52|7.42|7.48|7.38|24
1699956600000|2023-11-14 10:10:00|7.51|7.41|7.5|7.4|7.52|7.42|7.49|7.39|15
1699956900000|2023-11-14 10:15:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|14
1699957200000|2023-11-14 10:20:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|5
1699957500000|2023-11-14 10:25:00|7.52|7.42|7.51|7.41|7.53|7.43|7.5|7.4|14
1699957800000|2023-11-14 10:30:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|10
1699958100000|2023-11-14 10:35:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|9
1699958400000|2023-11-14 10:40:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|9
1699958700000|2023-11-14 10:45:00|7.46|7.36|7.48|7.38|7.48|7.38|7.46|7.36|17
1699959000000|2023-11-14 10:50:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|23
1699959300000|2023-11-14 10:55:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|4
1699959600000|2023-11-14 11:00:00|7.48|7.38|7.46|7.36|7.49|7.39|7.46|7.36|25
1699959900000|2023-11-14 11:05:00|7.45|7.35|7.44|7.34|7.46|7.36|7.44|7.34|34
1699960200000|2023-11-14 11:10:00|7.45|7.35|7.43|7.33|7.45|7.35|7.42|7.32|129
1699960500000|2023-11-14 11:15:00|7.44|7.34|7.41|7.31|7.44|7.34|7.41|7.31|52
1699960800000|2023-11-14 11:20:00|7.42|7.32|7.38|7.28|7.44|7.34|7.37|7.27|101
1699961100000|2023-11-14 11:25:00|7.37|7.27|7.35|7.25|7.38|7.28|7.31|7.21|127
1699961400000|2023-11-14 11:30:00|7.36|7.26|7.4|7.3|7.4|7.3|7.35|7.25|161
1699961700000|2023-11-14 11:35:00|7.39|7.29|7.38|7.28|7.4|7.3|7.37|7.27|160
1699962000000|2023-11-14 11:40:00|7.39|7.29|7.37|7.27|7.4|7.3|7.36|7.26|177
1699962300000|2023-11-14 11:45:00|7.36|7.26|7.4|7.3|7.4|7.3|7.36|7.26|49
1699962600000|2023-11-14 11:50:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|147
1699962900000|2023-11-14 11:55:00|7.4|7.3|7.39|7.29|7.41|7.31|7.38|7.28|54
1699963200000|2023-11-14 12:00:00|7.38|7.28|7.37|7.27|7.41|7.31|7.37|7.27|194
1699963500000|2023-11-14 12:05:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|55
1699963800000|2023-11-14 12:10:00|7.37|7.27|7.39|7.29|7.39|7.29|7.36|7.26|31
1699964100000|2023-11-14 12:15:00|7.38|7.28|7.39|7.29|7.4|7.3|7.37|7.27|26
1699964400000|2023-11-14 12:20:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|17
1699964700000|2023-11-14 12:25:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|19
1699965000000|2023-11-14 12:30:00|7.4|7.3|7.38|7.28|7.41|7.31|7.38|7.28|23
1699965300000|2023-11-14 12:35:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|44
1699965600000|2023-11-14 12:40:00|7.39|7.29|7.39|7.29|7.39|7.29|7.35|7.25|57
1699965900000|2023-11-14 12:45:00|7.38|7.28|7.4|7.3|7.4|7.3|7.37|7.27|51
1699966200000|2023-11-14 12:50:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|63
1699966500000|2023-11-14 12:55:00|7.4|7.3|7.41|7.31|7.41|7.31|7.38|7.28|104
1699966800000|2023-11-14 13:00:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|31
1699967100000|2023-11-14 13:05:00|7.41|7.31|7.43|7.33|7.44|7.34|7.41|7.31|37
1699967400000|2023-11-14 13:10:00|7.44|7.34|7.46|7.36|7.46|7.36|7.43|7.33|19
1699967700000|2023-11-14 13:15:00|7.45|7.35|7.43|7.33|7.46|7.36|7.43|7.33|19
1699968000000|2023-11-14 13:20:00|7.42|7.32|7.42|7.32|7.44|7.34|7.42|7.32|29
1699968300000|2023-11-14 13:25:00|7.41|7.31|7.44|7.34|7.44|7.34|7.41|7.31|8
1699968600000|2023-11-14 13:30:00|7.43|7.33|7.52|7.42|7.53|7.43|7.43|7.33|134
1699968900000|2023-11-14 13:35:00|7.51|7.41|7.51|7.41|7.54|7.44|7.51|7.41|53
1699969200000|2023-11-14 13:40:00|7.52|7.42|7.49|7.39|7.55|7.45|7.48|7.38|28
1699969500000|2023-11-14 13:45:00|7.5|7.4|7.52|7.42|7.52|7.42|7.48|7.38|45
1699969800000|2023-11-14 13:50:00|7.51|7.41|7.49|7.39|7.52|7.42|7.49|7.39|55
1699970100000|2023-11-14 13:55:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|27
1699970400000|2023-11-14 14:00:00|7.49|7.39|7.49|7.39|7.49|7.39|7.47|7.37|67
1699970700000|2023-11-14 14:05:00|7.5|7.4|7.51|7.41|7.51|7.41|7.48|7.38|24
1699971000000|2023-11-14 14:10:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|13
1699971300000|2023-11-14 14:15:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|41
1699971600000|2023-11-14 14:20:00|7.54|7.44|7.56|7.46|7.57|7.47|7.54|7.44|19
1699971900000|2023-11-14 14:25:00|7.55|7.45|7.53|7.43|7.55|7.45|7.52|7.42|25
1699972200000|2023-11-14 14:30:00|7.54|7.44|7.56|7.46|7.56|7.46|7.53|7.43|119
1699972500000|2023-11-14 14:35:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|85
1699972800000|2023-11-14 14:40:00|7.54|7.44|7.56|7.46|7.56|7.46|7.52|7.42|41
1699973100000|2023-11-14 14:45:00|7.55|7.45|7.56|7.46|7.6|7.5|7.55|7.45|60
1699973400000|2023-11-14 14:50:00|7.57|7.47|7.56|7.46|7.59|7.49|7.56|7.46|30
1699973700000|2023-11-14 14:55:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|30
1699974000000|2023-11-14 15:00:00|7.57|7.47|7.53|7.43|7.58|7.48|7.53|7.43|67
1699974300000|2023-11-14 15:05:00|7.54|7.44|7.52|7.42|7.54|7.44|7.51|7.41|195
1699974600000|2023-11-14 15:10:00|7.53|7.43|7.5|7.4|7.53|7.43|7.49|7.39|122
1699974900000|2023-11-14 15:15:00|7.49|7.39|7.48|7.38|7.5|7.4|7.47|7.37|46
1699975200000|2023-11-14 15:20:00|7.49|7.39|7.41|7.31|7.49|7.39|7.4|7.3|71
1699975500000|2023-11-14 15:25:00|7.4|7.3|7.43|7.33|7.44|7.34|7.39|7.29|48
1699975800000|2023-11-14 15:30:00|7.42|7.32|7.38|7.28|7.44|7.34|7.34|7.24|260
1699976100000|2023-11-14 15:35:00|7.39|7.29|7.43|7.33|7.43|7.33|7.38|7.28|103
1699976400000|2023-11-14 15:40:00|7.42|7.32|7.45|7.35|7.46|7.36|7.42|7.32|38
1699976700000|2023-11-14 15:45:00|7.46|7.36|7.47|7.37|7.47|7.37|7.44|7.34|46
1699977000000|2023-11-14 15:50:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|37
1699977300000|2023-11-14 15:55:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|25
1699977600000|2023-11-14 16:00:00|7.44|7.34|7.45|7.35|7.47|7.37|7.44|7.34|32
1699977900000|2023-11-14 16:05:00|7.46|7.36|7.47|7.37|7.47|7.37|7.45|7.35|10
1699978200000|2023-11-14 16:10:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|24
1699978500000|2023-11-14 16:15:00|7.5|7.4|7.47|7.37|7.5|7.4|7.46|7.36|28
1699978800000|2023-11-14 16:20:00|7.46|7.36|7.47|7.37|7.49|7.39|7.46|7.36|40
1699979100000|2023-11-14 16:25:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|24
1699979400000|2023-11-14 16:30:00|7.46|7.36|7.48|7.38|7.48|7.38|7.45|7.35|73
1699979700000|2023-11-14 16:35:00|7.47|7.37|7.49|7.39|7.5|7.4|7.47|7.37|63
1699980000000|2023-11-14 16:40:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|96
1699980300000|2023-11-14 16:45:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|62
1699980600000|2023-11-14 16:50:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|46
1699980900000|2023-11-14 16:55:00|7.48|7.38|7.46|7.36|7.48|7.38|7.46|7.36|49
1699981200000|2023-11-14 17:00:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|22
1699981500000|2023-11-14 17:05:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|7
1699981800000|2023-11-14 17:10:00|7.44|7.34|7.41|7.31|7.44|7.34|7.4|7.3|64
1699982100000|2023-11-14 17:15:00|7.4|7.3|7.38|7.28|7.41|7.31|7.37|7.27|71
1699982400000|2023-11-14 17:20:00|7.39|7.29|7.42|7.32|7.42|7.32|7.38|7.28|14
1699982700000|2023-11-14 17:25:00|7.43|7.33|7.41|7.31|7.43|7.33|7.4|7.3|29
1699983000000|2023-11-14 17:30:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|16
1699983300000|2023-11-14 17:35:00|7.4|7.3|7.39|7.29|7.41|7.31|7.38|7.28|58
1699983600000|2023-11-14 17:40:00|7.4|7.3|7.38|7.28|7.4|7.3|7.37|7.27|31
1699983900000|2023-11-14 17:45:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|93
1699984200000|2023-11-14 17:50:00|7.36|7.26|7.35|7.25|7.37|7.27|7.34|7.24|72
1699984500000|2023-11-14 17:55:00|7.36|7.26|7.34|7.24|7.36|7.26|7.32|7.22|33
1699984800000|2023-11-14 18:00:00|7.33|7.23|7.35|7.25|7.36|7.26|7.31|7.21|43
1699985100000|2023-11-14 18:05:00|7.34|7.24|7.32|7.22|7.35|7.25|7.32|7.22|35
1699985400000|2023-11-14 18:10:00|7.33|7.23|7.29|7.19|7.34|7.24|7.28|7.18|100
1699985700000|2023-11-14 18:15:00|7.28|7.18|7.31|7.21|7.33|7.23|7.27|7.17|74
1699986000000|2023-11-14 18:20:00|7.32|7.22|7.33|7.23|7.34|7.24|7.3|7.2|36
1699986300000|2023-11-14 18:25:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|20
1699986600000|2023-11-14 18:30:00|7.32|7.22|7.34|7.24|7.35|7.25|7.32|7.22|131
1699986900000|2023-11-14 18:35:00|7.33|7.23|7.31|7.21|7.34|7.24|7.3|7.2|85
1699987200000|2023-11-14 18:40:00|7.3|7.2|7.25|7.15|7.31|7.21|7.2|7.1|134
1699987500000|2023-11-14 18:45:00|7.26|7.16|7.24|7.14|7.27|7.17|7.23|7.13|83
1699987800000|2023-11-14 18:50:00|7.23|7.13|7.04|6.94|7.25|7.15|6.97|6.87|590
1699988100000|2023-11-14 18:55:00|7.05|6.95|7.11|7.01|7.13|7.03|7.02|6.92|177
1699988400000|2023-11-14 19:00:00|7.12|7.02|7.14|7.04|7.14|7.04|7.09|6.99|85
1699988700000|2023-11-14 19:05:00|7.15|7.05|7.18|7.08|7.19|7.09|7.14|7.04|76
1699989000000|2023-11-14 19:10:00|7.19|7.09|7.18|7.08|7.2|7.1|7.17|7.07|42
1699989300000|2023-11-14 19:15:00|7.19|7.09|7.17|7.07|7.2|7.1|7.17|7.07|67
1699989600000|2023-11-14 19:20:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|46
1699989900000|2023-11-14 19:25:00|7.16|7.06|7.19|7.09|7.2|7.1|7.16|7.06|22
1699990200000|2023-11-14 19:30:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|80
1699990500000|2023-11-14 19:35:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|56
1699990800000|2023-11-14 19:40:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|11
1699991100000|2023-11-14 19:45:00|7.21|7.11|7.18|7.08|7.22|7.12|7.18|7.08|16
1699991400000|2023-11-14 19:50:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|10
1699991700000|2023-11-14 19:55:00|7.19|7.09|7.2|7.1|7.21|7.11|7.18|7.08|18
1699992000000|2023-11-14 20:00:00|7.19|7.09|7.23|7.13|7.23|7.13|7.19|7.09|35
1699992300000|2023-11-14 20:05:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|15
1699992600000|2023-11-14 20:10:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|4
1699992900000|2023-11-14 20:15:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|23
1699993200000|2023-11-14 20:20:00|7.26|7.16|7.25|7.15|7.27|7.17|7.25|7.15|6
1699993500000|2023-11-14 20:25:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|24
1699993800000|2023-11-14 20:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|26
1699994100000|2023-11-14 20:35:00|7.24|7.14|7.25|7.15|7.26|7.16|7.23|7.13|28
1699994400000|2023-11-14 20:40:00|7.26|7.16|7.24|7.14|7.26|7.16|7.23|7.13|17
1699994700000|2023-11-14 20:45:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|37
1699995000000|2023-11-14 20:50:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1699995300000|2023-11-14 20:55:00|7.21|7.11|7.22|7.12|7.23|7.13|7.21|7.11|6
1699995600000|2023-11-14 21:00:00|7.21|7.11|7.24|7.14|7.25|7.15|7.21|7.11|64
1699995900000|2023-11-14 21:05:00|7.23|7.13|7.23|7.13|7.24|7.14|7.21|7.11|61
1699996200000|2023-11-14 21:10:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|4
1699996500000|2023-11-14 21:15:00|7.24|7.14|7.24|7.14|7.26|7.16|7.23|7.13|31
1699996800000|2023-11-14 21:20:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|27
1699997100000|2023-11-14 21:25:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|21
1699997400000|2023-11-14 21:30:00|7.26|7.16|7.27|7.17|7.27|7.17|7.26|7.16|6
1699997700000|2023-11-14 21:35:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|45
1699998000000|2023-11-14 21:40:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|7
1699998300000|2023-11-14 21:45:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|15
1699998600000|2023-11-14 21:50:00|7.27|7.17|7.29|7.19|7.29|7.19|7.27|7.17|7
1699998900000|2023-11-14 21:55:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|70
1699999200000|2023-11-14 22:00:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|42
1699999500000|2023-11-14 22:05:00|7.28|7.18|7.3|7.2|7.31|7.21|7.28|7.18|71
1699999800000|2023-11-14 22:10:00|7.31|7.21|7.29|7.19|7.31|7.21|7.29|7.19|87
1700000100000|2023-11-14 22:15:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|49
1700000400000|2023-11-14 22:20:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|176
1700000700000|2023-11-14 22:25:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|89
1700001000000|2023-11-14 22:30:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|58
1700001300000|2023-11-14 22:35:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|20
1700001900000|2023-11-14 22:45:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|3
1700002200000|2023-11-14 22:50:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|3
1700002500000|2023-11-14 22:55:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|3
1700002800000|2023-11-14 23:00:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|14
1700003100000|2023-11-14 23:05:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|21
1700003400000|2023-11-14 23:10:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|4
1700003700000|2023-11-14 23:15:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|16
1700004000000|2023-11-14 23:20:00|7.32|7.22|7.32|7.22|7.32|7.22|7.32|7.22|1
1700004300000|2023-11-14 23:25:00|7.33|7.23|7.33|7.23|7.33|7.23|7.31|7.21|7
1700004600000|2023-11-14 23:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|15
1700004900000|2023-11-14 23:35:00|7.31|7.21|7.31|7.21|7.31|7.21|7.3|7.2|11
1700005200000|2023-11-14 23:40:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|7
1700005500000|2023-11-14 23:45:00|7.29|7.19|7.31|7.21|7.31|7.21|7.29|7.19|15
1700005800000|2023-11-14 23:50:00|7.3|7.2|7.3|7.2|7.31|7.21|7.3|7.2|3
1700006100000|2023-11-14 23:55:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|12
1700006400000|2023-11-15 00:00:00|7.29|7.19|7.31|7.21|7.31|7.21|7.28|7.18|21
1700006700000|2023-11-15 00:05:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|20
1700007300000|2023-11-15 00:15:00|7.32|7.22|7.35|7.25|7.35|7.25|7.32|7.22|16
1700007600000|2023-11-15 00:20:00|7.34|7.24|7.35|7.25|7.36|7.26|7.34|7.24|48
1700007900000|2023-11-15 00:25:00|7.36|7.26|7.34|7.24|7.36|7.26|7.33|7.23|13
1700008200000|2023-11-15 00:30:00|7.33|7.23|7.31|7.21|7.34|7.24|7.31|7.21|9
1700008500000|2023-11-15 00:35:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|14
1700008800000|2023-11-15 00:40:00|7.3|7.2|7.32|7.22|7.32|7.22|7.3|7.2|35
1700009100000|2023-11-15 00:45:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|56
1700009400000|2023-11-15 00:50:00|7.33|7.23|7.3|7.2|7.33|7.23|7.3|7.2|136
1700009700000|2023-11-15 00:55:00|7.31|7.21|7.3|7.2|7.31|7.21|7.29|7.19|28
1700010000000|2023-11-15 01:00:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|118
1700010300000|2023-11-15 01:05:00|7.31|7.21|7.32|7.22|7.32|7.22|7.29|7.19|14
1700010600000|2023-11-15 01:10:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1700010900000|2023-11-15 01:15:00|7.34|7.24|7.32|7.22|7.34|7.24|7.32|7.22|43
1700011200000|2023-11-15 01:20:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|18
1700011500000|2023-11-15 01:25:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|11
1700011800000|2023-11-15 01:30:00|7.32|7.22|7.32|7.22|7.34|7.24|7.32|7.22|13
1700012100000|2023-11-15 01:35:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|10
1700012400000|2023-11-15 01:40:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|3
1700012700000|2023-11-15 01:45:00|7.32|7.22|7.3|7.2|7.32|7.22|7.29|7.19|23
1700013000000|2023-11-15 01:50:00|7.29|7.19|7.29|7.19|7.3|7.2|7.29|7.19|9
1700013300000|2023-11-15 01:55:00|7.3|7.2|7.31|7.21|7.32|7.22|7.29|7.19|40
1700013600000|2023-11-15 02:00:00|7.3|7.2|7.32|7.22|7.33|7.23|7.3|7.2|7
1700013900000|2023-11-15 02:05:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|18
1700014200000|2023-11-15 02:10:00|7.31|7.21|7.32|7.22|7.32|7.22|7.31|7.21|20
1700014500000|2023-11-15 02:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.32|7.22|14
1700015100000|2023-11-15 02:25:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|23
1700015400000|2023-11-15 02:30:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|122
1700015700000|2023-11-15 02:35:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|3
1700016000000|2023-11-15 02:40:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|56
1700016300000|2023-11-15 02:45:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|3
1700016600000|2023-11-15 02:50:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|10
1700016900000|2023-11-15 02:55:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|10
1700017200000|2023-11-15 03:00:00|7.34|7.24|7.33|7.23|7.34|7.24|7.32|7.22|14
1700017500000|2023-11-15 03:05:00|7.34|7.24|7.35|7.25|7.35|7.25|7.33|7.23|8
1700017800000|2023-11-15 03:10:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|7
1700018100000|2023-11-15 03:15:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|9
1700018400000|2023-11-15 03:20:00|7.34|7.24|7.32|7.22|7.34|7.24|7.32|7.22|13
1700018700000|2023-11-15 03:25:00|7.33|7.23|7.33|7.23|7.33|7.23|7.32|7.22|3
1700019000000|2023-11-15 03:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|7
1700019300000|2023-11-15 03:35:00|7.31|7.21|7.31|7.21|7.32|7.22|7.31|7.21|7
1700019600000|2023-11-15 03:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.3|7.2|6
1700019900000|2023-11-15 03:45:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|10
1700020200000|2023-11-15 03:50:00|7.32|7.22|7.32|7.22|7.33|7.23|7.32|7.22|31
1700020500000|2023-11-15 03:55:00|7.33|7.23|7.31|7.21|7.33|7.23|7.3|7.2|83
1700020800000|2023-11-15 04:00:00|7.32|7.22|7.32|7.22|7.32|7.22|7.31|7.21|113
1700021100000|2023-11-15 04:05:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|117
1700021400000|2023-11-15 04:10:00|7.32|7.22|7.31|7.21|7.33|7.23|7.31|7.21|30
1700021700000|2023-11-15 04:15:00|7.32|7.22|7.33|7.23|7.33|7.23|7.32|7.22|56
1700022000000|2023-11-15 04:20:00|7.32|7.22|7.34|7.24|7.34|7.24|7.32|7.22|9
1700022600000|2023-11-15 04:30:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|6
1700022900000|2023-11-15 04:35:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|9
1700023200000|2023-11-15 04:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|15
1700023500000|2023-11-15 04:45:00|7.33|7.23|7.35|7.25|7.35|7.25|7.32|7.22|7
1700023800000|2023-11-15 04:50:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|16
1700024100000|2023-11-15 04:55:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1700024400000|2023-11-15 05:00:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|14
1700024700000|2023-11-15 05:05:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|4
1700025000000|2023-11-15 05:10:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|2
1700025300000|2023-11-15 05:15:00|7.37|7.27|7.35|7.25|7.37|7.27|7.35|7.25|7
1700025600000|2023-11-15 05:20:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|9
1700025900000|2023-11-15 05:25:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|11
1700026200000|2023-11-15 05:30:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|11
1700026500000|2023-11-15 05:35:00|7.37|7.27|7.36|7.26|7.37|7.27|7.35|7.25|8
1700026800000|2023-11-15 05:40:00|7.35|7.25|7.37|7.27|7.37|7.27|7.35|7.25|13
1700027100000|2023-11-15 05:45:00|7.36|7.26|7.38|7.28|7.38|7.28|7.36|7.26|9
1700027400000|2023-11-15 05:50:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|44
1700027700000|2023-11-15 05:55:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|39
1700028000000|2023-11-15 06:00:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|8
1700028300000|2023-11-15 06:05:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|18
1700028600000|2023-11-15 06:10:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|20
1700028900000|2023-11-15 06:15:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|5
1700029200000|2023-11-15 06:20:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|80
1700029500000|2023-11-15 06:25:00|7.37|7.27|7.37|7.27|7.38|7.28|7.37|7.27|25
1700029800000|2023-11-15 06:30:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|4
1700030100000|2023-11-15 06:35:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|3
1700030400000|2023-11-15 06:40:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|20
1700030700000|2023-11-15 06:45:00|7.39|7.29|7.38|7.28|7.4|7.3|7.38|7.28|16
1700031000000|2023-11-15 06:50:00|7.39|7.29|7.38|7.28|7.4|7.3|7.38|7.28|64
1700031300000|2023-11-15 06:55:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|194
1700031600000|2023-11-15 07:00:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|17
1700031900000|2023-11-15 07:05:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|10
1700032200000|2023-11-15 07:10:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|7
1700032500000|2023-11-15 07:15:00|7.39|7.29|7.39|7.29|7.4|7.3|7.39|7.29|15
1700032800000|2023-11-15 07:20:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|6
1700033100000|2023-11-15 07:25:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|3
1700033400000|2023-11-15 07:30:00|7.41|7.31|7.4|7.3|7.42|7.32|7.4|7.3|40
1700033700000|2023-11-15 07:35:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|85
1700034000000|2023-11-15 07:40:00|7.42|7.32|7.42|7.32|7.43|7.33|7.41|7.31|51
1700034300000|2023-11-15 07:45:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|22
1700034600000|2023-11-15 07:50:00|7.43|7.33|7.41|7.31|7.44|7.34|7.41|7.31|47
1700034900000|2023-11-15 07:55:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|26
1700035200000|2023-11-15 08:00:00|7.42|7.32|7.42|7.32|7.43|7.33|7.42|7.32|79
1700035500000|2023-11-15 08:05:00|7.43|7.33|7.43|7.33|7.43|7.33|7.43|7.33|1
1700035800000|2023-11-15 08:10:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|58
1700036100000|2023-11-15 08:15:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|65
1700036400000|2023-11-15 08:20:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|36
1700036700000|2023-11-15 08:25:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|4
1700037000000|2023-11-15 08:30:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|9
1700037300000|2023-11-15 08:35:00|7.44|7.34|7.44|7.34|7.44|7.34|7.44|7.34|1
1700037600000|2023-11-15 08:40:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|16
1700037900000|2023-11-15 08:45:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|103
1700038200000|2023-11-15 08:50:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|22
1700038500000|2023-11-15 08:55:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|97
1700038800000|2023-11-15 09:00:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|32
1700039100000|2023-11-15 09:05:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|5
1700039400000|2023-11-15 09:10:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|35
1700039700000|2023-11-15 09:15:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|8
1700040000000|2023-11-15 09:20:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1700040300000|2023-11-15 09:25:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|34
1700040600000|2023-11-15 09:30:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|57
1700040900000|2023-11-15 09:35:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|29
1700041500000|2023-11-15 09:45:00|7.42|7.32|7.41|7.31|7.42|7.32|7.4|7.3|118
1700041800000|2023-11-15 09:50:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|109
1700042100000|2023-11-15 09:55:00|7.39|7.29|7.4|7.3|7.43|7.33|7.39|7.29|18
1700042400000|2023-11-15 10:00:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|4
1700042700000|2023-11-15 10:05:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|5
1700043000000|2023-11-15 10:10:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|2
1700043300000|2023-11-15 10:15:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|96
1700043600000|2023-11-15 10:20:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|80
1700043900000|2023-11-15 10:25:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|3
1700044200000|2023-11-15 10:30:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|9
1700044500000|2023-11-15 10:35:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|2
1700044800000|2023-11-15 10:40:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|2
1700045100000|2023-11-15 10:45:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|4
1700045400000|2023-11-15 10:50:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|3
1700046000000|2023-11-15 11:00:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1700046300000|2023-11-15 11:05:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|4
1700046600000|2023-11-15 11:10:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|2
1700046900000|2023-11-15 11:15:00|7.46|7.36|7.48|7.38|7.48|7.38|7.45|7.35|47
1700047200000|2023-11-15 11:20:00|7.47|7.37|7.51|7.41|7.51|7.41|7.47|7.37|55
1700047500000|2023-11-15 11:25:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|62
1700047800000|2023-11-15 11:30:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|67
1700048100000|2023-11-15 11:35:00|7.51|7.41|7.52|7.42|7.53|7.43|7.5|7.4|14
1700048400000|2023-11-15 11:40:00|7.51|7.41|7.52|7.42|7.53|7.43|7.5|7.4|36
1700048700000|2023-11-15 11:45:00|7.53|7.43|7.51|7.41|7.54|7.44|7.49|7.39|79
1700049000000|2023-11-15 11:50:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|28
1700049300000|2023-11-15 11:55:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|17
1700049600000|2023-11-15 12:00:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|78
1700049900000|2023-11-15 12:05:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|18
1700050200000|2023-11-15 12:10:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|8
1700050500000|2023-11-15 12:15:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|45
1700050800000|2023-11-15 12:20:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|70
1700051100000|2023-11-15 12:25:00|7.5|7.4|7.52|7.42|7.53|7.43|7.5|7.4|55
1700051400000|2023-11-15 12:30:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|37
1700051700000|2023-11-15 12:35:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|57
1700052000000|2023-11-15 12:40:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|46
1700052300000|2023-11-15 12:45:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|19
1700052600000|2023-11-15 12:50:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|96
1700052900000|2023-11-15 12:55:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|148
1700053200000|2023-11-15 13:00:00|7.5|7.4|7.51|7.41|7.52|7.42|7.5|7.4|70
1700053500000|2023-11-15 13:05:00|7.52|7.42|7.5|7.4|7.53|7.43|7.5|7.4|41
1700053800000|2023-11-15 13:10:00|7.51|7.41|7.49|7.39|7.51|7.41|7.48|7.38|49
1700054100000|2023-11-15 13:15:00|7.48|7.38|7.48|7.38|7.5|7.4|7.46|7.36|21
1700054400000|2023-11-15 13:20:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|89
1700054700000|2023-11-15 13:25:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|61
1700055000000|2023-11-15 13:30:00|7.49|7.39|7.47|7.37|7.49|7.39|7.46|7.36|47
1700055300000|2023-11-15 13:35:00|7.48|7.38|7.46|7.36|7.49|7.39|7.46|7.36|81
1700055600000|2023-11-15 13:40:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|27
1700055900000|2023-11-15 13:45:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|6
1700056200000|2023-11-15 13:50:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|24
1700056500000|2023-11-15 13:55:00|7.5|7.4|7.5|7.4|7.51|7.41|7.5|7.4|105
1700056800000|2023-11-15 14:00:00|7.49|7.39|7.53|7.43|7.53|7.43|7.49|7.39|11
1700057100000|2023-11-15 14:05:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|46
1700057400000|2023-11-15 14:10:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|14
1700057700000|2023-11-15 14:15:00|7.54|7.44|7.52|7.42|7.54|7.44|7.51|7.41|25
1700058000000|2023-11-15 14:20:00|7.53|7.43|7.52|7.42|7.53|7.43|7.52|7.42|52
1700058300000|2023-11-15 14:25:00|7.53|7.43|7.5|7.4|7.53|7.43|7.49|7.39|22
1700058600000|2023-11-15 14:30:00|7.51|7.41|7.48|7.38|7.51|7.41|7.47|7.37|66
1700058900000|2023-11-15 14:35:00|7.47|7.37|7.48|7.38|7.49|7.39|7.46|7.36|40
1700059200000|2023-11-15 14:40:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|35
1700059500000|2023-11-15 14:45:00|7.46|7.36|7.49|7.39|7.49|7.39|7.45|7.35|38
1700059800000|2023-11-15 14:50:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|35
1700060100000|2023-11-15 14:55:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|15
1700060400000|2023-11-15 15:00:00|7.46|7.36|7.47|7.37|7.47|7.37|7.45|7.35|20
1700060700000|2023-11-15 15:05:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|12
1700061000000|2023-11-15 15:10:00|7.46|7.36|7.45|7.35|7.47|7.37|7.44|7.34|12
1700061300000|2023-11-15 15:15:00|7.46|7.36|7.47|7.37|7.47|7.37|7.45|7.35|14
1700061600000|2023-11-15 15:20:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|8
1700061900000|2023-11-15 15:25:00|7.46|7.36|7.46|7.36|7.46|7.36|7.46|7.36|1
1700062200000|2023-11-15 15:30:00|7.47|7.37|7.47|7.37|7.47|7.37|7.45|7.35|15
1700062500000|2023-11-15 15:35:00|7.46|7.36|7.47|7.37|7.47|7.37|7.45|7.35|14
1700062800000|2023-11-15 15:40:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|13
1700063100000|2023-11-15 15:45:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|12
1700063400000|2023-11-15 15:50:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|7
1700063700000|2023-11-15 15:55:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|6
1700064000000|2023-11-15 16:00:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|52
1700064300000|2023-11-15 16:05:00|7.48|7.38|7.48|7.38|7.5|7.4|7.47|7.37|21
1700064600000|2023-11-15 16:10:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|26
1700064900000|2023-11-15 16:15:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|30
1700065200000|2023-11-15 16:20:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|3
1700065500000|2023-11-15 16:25:00|7.46|7.36|7.46|7.36|7.47|7.37|7.46|7.36|11
1700065800000|2023-11-15 16:30:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|43
1700066100000|2023-11-15 16:35:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|2
1700066400000|2023-11-15 16:40:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|47
1700066700000|2023-11-15 16:45:00|7.47|7.37|7.46|7.36|7.47|7.37|7.46|7.36|14
1700067000000|2023-11-15 16:50:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|7
1700067300000|2023-11-15 16:55:00|7.46|7.36|7.47|7.37|7.47|7.37|7.45|7.35|32
1700067600000|2023-11-15 17:00:00|7.46|7.36|7.43|7.33|7.47|7.37|7.43|7.33|14
1700067900000|2023-11-15 17:05:00|7.44|7.34|7.43|7.33|7.45|7.35|7.41|7.31|48
1700068200000|2023-11-15 17:10:00|7.42|7.32|7.44|7.34|7.45|7.35|7.42|7.32|27
1700068500000|2023-11-15 17:15:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|29
1700068800000|2023-11-15 17:20:00|7.42|7.32|7.42|7.32|7.44|7.34|7.41|7.31|31
1700069100000|2023-11-15 17:25:00|7.43|7.33|7.44|7.34|7.44|7.34|7.42|7.32|46
1700069400000|2023-11-15 17:30:00|7.45|7.35|7.45|7.35|7.45|7.35|7.45|7.35|1
1700069700000|2023-11-15 17:35:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|18
1700070000000|2023-11-15 17:40:00|7.46|7.36|7.44|7.34|7.46|7.36|7.43|7.33|13
1700070300000|2023-11-15 17:45:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|51
1700070600000|2023-11-15 17:50:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|19
1700070900000|2023-11-15 17:55:00|7.45|7.35|7.45|7.35|7.46|7.36|7.44|7.34|109
1700071200000|2023-11-15 18:00:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|12
1700071500000|2023-11-15 18:05:00|7.44|7.34|7.45|7.35|7.45|7.35|7.43|7.33|46
1700071800000|2023-11-15 18:10:00|7.44|7.34|7.51|7.41|7.53|7.43|7.44|7.34|120
1700072100000|2023-11-15 18:15:00|7.52|7.42|7.54|7.44|7.55|7.45|7.52|7.42|303
1700072400000|2023-11-15 18:20:00|7.55|7.45|7.46|7.36|7.55|7.45|7.45|7.35|208
1700072700000|2023-11-15 18:25:00|7.47|7.37|7.5|7.4|7.5|7.4|7.44|7.34|72
1700073000000|2023-11-15 18:30:00|7.49|7.39|7.47|7.37|7.5|7.4|7.47|7.37|61
1700073300000|2023-11-15 18:35:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|88
1700073600000|2023-11-15 18:40:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|47
1700073900000|2023-11-15 18:45:00|7.51|7.41|7.54|7.44|7.55|7.45|7.51|7.41|174
1700074200000|2023-11-15 18:50:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|176
1700074500000|2023-11-15 18:55:00|7.55|7.45|7.56|7.46|7.56|7.46|7.53|7.43|50
1700074800000|2023-11-15 19:00:00|7.55|7.45|7.56|7.46|7.57|7.47|7.54|7.44|58
1700075100000|2023-11-15 19:05:00|7.57|7.47|7.58|7.48|7.6|7.5|7.56|7.46|94
1700075400000|2023-11-15 19:10:00|7.57|7.47|7.55|7.45|7.58|7.48|7.55|7.45|253
1700075700000|2023-11-15 19:15:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|215
1700076000000|2023-11-15 19:20:00|7.55|7.45|7.54|7.44|7.55|7.45|7.52|7.42|124
1700076300000|2023-11-15 19:25:00|7.55|7.45|7.57|7.47|7.58|7.48|7.54|7.44|73
1700076600000|2023-11-15 19:30:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|161
1700076900000|2023-11-15 19:35:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|83
1700077200000|2023-11-15 19:40:00|7.58|7.48|7.56|7.46|7.58|7.48|7.55|7.45|119
1700077500000|2023-11-15 19:45:00|7.55|7.45|7.55|7.45|7.56|7.46|7.55|7.45|29
1700077800000|2023-11-15 19:50:00|7.56|7.46|7.57|7.47|7.57|7.47|7.55|7.45|116
1700078100000|2023-11-15 19:55:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|15
1700078400000|2023-11-15 20:00:00|7.59|7.49|7.59|7.49|7.59|7.49|7.57|7.47|57
1700078700000|2023-11-15 20:05:00|7.58|7.48|7.57|7.47|7.59|7.49|7.57|7.47|150
1700079000000|2023-11-15 20:10:00|7.58|7.48|7.57|7.47|7.59|7.49|7.57|7.47|121
1700079300000|2023-11-15 20:15:00|7.58|7.48|7.59|7.49|7.6|7.5|7.57|7.47|46
1700079600000|2023-11-15 20:20:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|47
1700079900000|2023-11-15 20:25:00|7.59|7.49|7.61|7.51|7.62|7.52|7.59|7.49|29
1700080200000|2023-11-15 20:30:00|7.6|7.5|7.57|7.47|7.61|7.51|7.57|7.47|146
1700080500000|2023-11-15 20:35:00|7.58|7.48|7.56|7.46|7.59|7.49|7.56|7.46|89
1700080800000|2023-11-15 20:40:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|49
1700081100000|2023-11-15 20:45:00|7.58|7.48|7.58|7.48|7.59|7.49|7.57|7.47|25
1700081400000|2023-11-15 20:50:00|7.57|7.47|7.58|7.48|7.58|7.48|7.56|7.46|32
1700081700000|2023-11-15 20:55:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|5
1700082000000|2023-11-15 21:00:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|17
1700082300000|2023-11-15 21:05:00|7.55|7.45|7.56|7.46|7.56|7.46|7.54|7.44|22
1700082600000|2023-11-15 21:10:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|9
1700082900000|2023-11-15 21:15:00|7.54|7.44|7.56|7.46|7.56|7.46|7.53|7.43|23
1700083200000|2023-11-15 21:20:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|84
1700083500000|2023-11-15 21:25:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|72
1700083800000|2023-11-15 21:30:00|7.59|7.49|7.56|7.46|7.59|7.49|7.56|7.46|48
1700084100000|2023-11-15 21:35:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|186
1700084700000|2023-11-15 21:45:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|37
1700085000000|2023-11-15 21:50:00|7.58|7.48|7.56|7.46|7.58|7.48|7.56|7.46|31
1700085300000|2023-11-15 21:55:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|39
1700085600000|2023-11-15 22:00:00|7.58|7.48|7.59|7.49|7.59|7.49|7.57|7.47|24
1700085900000|2023-11-15 22:05:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|27
1700086200000|2023-11-15 22:10:00|7.59|7.49|7.6|7.5|7.6|7.5|7.58|7.48|98
1700086500000|2023-11-15 22:15:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|3
1700086800000|2023-11-15 22:20:00|7.62|7.52|7.62|7.52|7.62|7.52|7.62|7.52|1
1700087400000|2023-11-15 22:30:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|19
1700087700000|2023-11-15 22:35:00|7.64|7.54|7.65|7.55|7.66|7.56|7.63|7.53|12
1700088000000|2023-11-15 22:40:00|7.66|7.56|7.69|7.59|7.69|7.59|7.65|7.55|10
1700088300000|2023-11-15 22:45:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|51
1700088600000|2023-11-15 22:50:00|7.69|7.59|7.65|7.55|7.7|7.6|7.65|7.55|369
1700088900000|2023-11-15 22:55:00|7.66|7.56|7.67|7.57|7.67|7.57|7.65|7.55|48
1700089200000|2023-11-15 23:00:00|7.66|7.56|7.65|7.55|7.67|7.57|7.65|7.55|16
1700089500000|2023-11-15 23:05:00|7.64|7.54|7.66|7.56|7.66|7.56|7.64|7.54|11
1700089800000|2023-11-15 23:10:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|103
1700090100000|2023-11-15 23:15:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|9
1700090400000|2023-11-15 23:20:00|7.63|7.53|7.63|7.53|7.63|7.53|7.61|7.51|205
1700090700000|2023-11-15 23:25:00|7.64|7.54|7.66|7.56|7.66|7.56|7.63|7.53|47
1700091000000|2023-11-15 23:30:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|26
1700091300000|2023-11-15 23:35:00|7.67|7.57|7.68|7.58|7.69|7.59|7.67|7.57|28
1700091600000|2023-11-15 23:40:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|2
1700091900000|2023-11-15 23:45:00|7.69|7.59|7.66|7.56|7.69|7.59|7.66|7.56|68
1700092200000|2023-11-15 23:50:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|136
1700092500000|2023-11-15 23:55:00|7.69|7.59|7.67|7.57|7.69|7.59|7.67|7.57|11
1700092800000|2023-11-16 00:00:00|7.68|7.58|7.66|7.56|7.68|7.58|7.65|7.55|15
1700093100000|2023-11-16 00:05:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|38
1700093400000|2023-11-16 00:10:00|7.65|7.55|7.67|7.57|7.67|7.57|7.64|7.54|21
1700093700000|2023-11-16 00:15:00|7.66|7.56|7.66|7.56|7.68|7.58|7.66|7.56|73
1700094000000|2023-11-16 00:20:00|7.65|7.55|7.67|7.57|7.68|7.58|7.65|7.55|59
1700094300000|2023-11-16 00:25:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|105
1700094600000|2023-11-16 00:30:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|36
1700094900000|2023-11-16 00:35:00|7.67|7.57|7.68|7.58|7.69|7.59|7.67|7.57|32
1700095200000|2023-11-16 00:40:00|7.69|7.59|7.69|7.59|7.69|7.59|7.68|7.58|23
1700095500000|2023-11-16 00:45:00|7.7|7.6|7.71|7.61|7.72|7.62|7.69|7.59|150
1700095800000|2023-11-16 00:50:00|7.7|7.6|7.73|7.63|7.73|7.63|7.7|7.6|140
1700096100000|2023-11-16 00:55:00|7.72|7.62|7.75|7.65|7.75|7.65|7.72|7.62|74
1700096400000|2023-11-16 01:00:00|7.76|7.66|7.75|7.65|7.79|7.69|7.74|7.64|64
1700096700000|2023-11-16 01:05:00|7.76|7.66|7.74|7.64|7.76|7.66|7.74|7.64|35
1700097000000|2023-11-16 01:10:00|7.73|7.63|7.76|7.66|7.77|7.67|7.73|7.63|80
1700097300000|2023-11-16 01:15:00|7.75|7.65|7.71|7.61|7.76|7.66|7.7|7.6|187
1700097600000|2023-11-16 01:20:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|60
1700097900000|2023-11-16 01:25:00|7.7|7.6|7.69|7.59|7.71|7.61|7.68|7.58|72
1700098200000|2023-11-16 01:30:00|7.7|7.6|7.71|7.61|7.71|7.61|7.68|7.58|36
1700098500000|2023-11-16 01:35:00|7.72|7.62|7.73|7.63|7.73|7.63|7.71|7.61|18
1700098800000|2023-11-16 01:40:00|7.72|7.62|7.75|7.65|7.75|7.65|7.72|7.62|30
1700099100000|2023-11-16 01:45:00|7.74|7.64|7.72|7.62|7.75|7.65|7.72|7.62|49
1700099400000|2023-11-16 01:50:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|117
1700099700000|2023-11-16 01:55:00|7.7|7.6|7.72|7.62|7.73|7.63|7.7|7.6|71
1700100000000|2023-11-16 02:00:00|7.71|7.61|7.69|7.59|7.72|7.62|7.69|7.59|149
1700100300000|2023-11-16 02:05:00|7.7|7.6|7.71|7.61|7.71|7.61|7.68|7.58|60
1700100600000|2023-11-16 02:10:00|7.7|7.6|7.73|7.63|7.73|7.63|7.7|7.6|24
1700100900000|2023-11-16 02:15:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|84
1700101200000|2023-11-16 02:20:00|7.74|7.64|7.72|7.62|7.75|7.65|7.72|7.62|13
1700101500000|2023-11-16 02:25:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|34
1700101800000|2023-11-16 02:30:00|7.73|7.63|7.74|7.64|7.75|7.65|7.72|7.62|56
1700102100000|2023-11-16 02:35:00|7.75|7.65|7.73|7.63|7.75|7.65|7.72|7.62|161
1700102400000|2023-11-16 02:40:00|7.72|7.62|7.71|7.61|7.74|7.64|7.71|7.61|66
1700102700000|2023-11-16 02:45:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|90
1700103000000|2023-11-16 02:50:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|190
1700103300000|2023-11-16 02:55:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|95
1700103600000|2023-11-16 03:00:00|7.71|7.61|7.7|7.6|7.72|7.62|7.7|7.6|62
1700103900000|2023-11-16 03:05:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|139
1700104200000|2023-11-16 03:10:00|7.7|7.6|7.72|7.62|7.72|7.62|7.69|7.59|55
1700104500000|2023-11-16 03:15:00|7.71|7.61|7.69|7.59|7.72|7.62|7.69|7.59|45
1700104800000|2023-11-16 03:20:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|41
1700105100000|2023-11-16 03:25:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|14
1700105400000|2023-11-16 03:30:00|7.69|7.59|7.7|7.6|7.71|7.61|7.69|7.59|10
1700105700000|2023-11-16 03:35:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|11
1700106000000|2023-11-16 03:40:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|27
1700106300000|2023-11-16 03:45:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|30
1700106600000|2023-11-16 03:50:00|7.71|7.61|7.74|7.64|7.74|7.64|7.7|7.6|24
1700106900000|2023-11-16 03:55:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|49
1700107200000|2023-11-16 04:00:00|7.74|7.64|7.73|7.63|7.75|7.65|7.73|7.63|24
1700107500000|2023-11-16 04:05:00|7.72|7.62|7.71|7.61|7.73|7.63|7.71|7.61|74
1700107800000|2023-11-16 04:10:00|7.72|7.62|7.72|7.62|7.73|7.63|7.7|7.6|115
1700108100000|2023-11-16 04:15:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|12
1700108400000|2023-11-16 04:20:00|7.71|7.61|7.7|7.6|7.72|7.62|7.7|7.6|6
1700108700000|2023-11-16 04:25:00|7.71|7.61|7.69|7.59|7.71|7.61|7.69|7.59|19
1700109000000|2023-11-16 04:30:00|7.7|7.6|7.73|7.63|7.73|7.63|7.69|7.59|12
1700109300000|2023-11-16 04:35:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|3
1700109600000|2023-11-16 04:40:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|5
1700109900000|2023-11-16 04:45:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|2
1700110200000|2023-11-16 04:50:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|4
1700110500000|2023-11-16 04:55:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|4
1700110800000|2023-11-16 05:00:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|25
1700111100000|2023-11-16 05:05:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|6
1700111400000|2023-11-16 05:10:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|7
1700111700000|2023-11-16 05:15:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|7
1700112000000|2023-11-16 05:20:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|7
1700112300000|2023-11-16 05:25:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|5
1700112600000|2023-11-16 05:30:00|7.71|7.61|7.72|7.62|7.72|7.62|7.7|7.6|14
1700112900000|2023-11-16 05:35:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|36
1700113200000|2023-11-16 05:40:00|7.71|7.61|7.73|7.63|7.73|7.63|7.71|7.61|21
1700113500000|2023-11-16 05:45:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|12
1700113800000|2023-11-16 05:50:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|15
1700114100000|2023-11-16 05:55:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|3
1700114400000|2023-11-16 06:00:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|28
1700114700000|2023-11-16 06:05:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|21
1700115000000|2023-11-16 06:10:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|35
1700115300000|2023-11-16 06:15:00|7.72|7.62|7.71|7.61|7.73|7.63|7.71|7.61|80
1700115600000|2023-11-16 06:20:00|7.72|7.62|7.7|7.6|7.72|7.62|7.7|7.6|123
1700115900000|2023-11-16 06:25:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|57
1700116200000|2023-11-16 06:30:00|7.72|7.62|7.7|7.6|7.72|7.62|7.69|7.59|75
1700116500000|2023-11-16 06:35:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|17
1700116800000|2023-11-16 06:40:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|73
1700117100000|2023-11-16 06:45:00|7.69|7.59|7.72|7.62|7.72|7.62|7.69|7.59|32
1700117400000|2023-11-16 06:50:00|7.71|7.61|7.74|7.64|7.74|7.64|7.71|7.61|88
1700117700000|2023-11-16 06:55:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|7
1700118000000|2023-11-16 07:00:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|10
1700118300000|2023-11-16 07:05:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|11
1700118600000|2023-11-16 07:10:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|4
1700118900000|2023-11-16 07:15:00|7.75|7.65|7.74|7.64|7.76|7.66|7.74|7.64|12
1700119200000|2023-11-16 07:20:00|7.75|7.65|7.71|7.61|7.75|7.65|7.7|7.6|19
1700119500000|2023-11-16 07:25:00|7.72|7.62|7.74|7.64|7.74|7.64|7.71|7.61|27
1700119800000|2023-11-16 07:30:00|7.75|7.65|7.75|7.65|7.76|7.66|7.73|7.63|37
1700120100000|2023-11-16 07:35:00|7.74|7.64|7.77|7.67|7.77|7.67|7.74|7.64|26
1700120400000|2023-11-16 07:40:00|7.76|7.66|7.81|7.71|7.81|7.71|7.76|7.66|16
1700120700000|2023-11-16 07:45:00|7.82|7.72|8|7.9|8.03|7.93|7.82|7.72|353
1700121000000|2023-11-16 07:50:00|8.01|7.91|7.99|7.89|8.05|7.95|7.97|7.87|181
1700121300000|2023-11-16 07:55:00|7.98|7.88|7.99|7.89|8.01|7.91|7.96|7.86|146
1700121600000|2023-11-16 08:00:00|8|7.9|7.9|7.8|8|7.9|7.88|7.78|245
1700121900000|2023-11-16 08:05:00|7.89|7.79|7.9|7.8|7.91|7.81|7.87|7.77|70
1700122200000|2023-11-16 08:10:00|7.89|7.79|7.87|7.77|7.9|7.8|7.87|7.77|123
1700122500000|2023-11-16 08:15:00|7.86|7.76|7.82|7.72|7.87|7.77|7.82|7.72|131
1700122800000|2023-11-16 08:20:00|7.83|7.73|7.82|7.72|7.84|7.74|7.81|7.71|106
1700123100000|2023-11-16 08:25:00|7.81|7.71|7.73|7.63|7.83|7.73|7.72|7.62|225
1700123400000|2023-11-16 08:30:00|7.72|7.62|7.8|7.7|7.81|7.71|7.71|7.61|125
1700123700000|2023-11-16 08:35:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|120
1700124000000|2023-11-16 08:40:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|52
1700124300000|2023-11-16 08:45:00|7.83|7.73|7.86|7.76|7.88|7.78|7.81|7.71|46
1700124600000|2023-11-16 08:50:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|140
1700124900000|2023-11-16 08:55:00|7.89|7.79|7.87|7.77|7.9|7.8|7.85|7.75|57
1700125200000|2023-11-16 09:00:00|7.88|7.78|7.85|7.75|7.91|7.81|7.85|7.75|46
1700125500000|2023-11-16 09:05:00|7.84|7.74|7.83|7.73|7.85|7.75|7.8|7.7|76
1700125800000|2023-11-16 09:10:00|7.82|7.72|7.91|7.81|7.91|7.81|7.82|7.72|44
1700126100000|2023-11-16 09:15:00|7.9|7.8|7.91|7.81|7.93|7.83|7.89|7.79|138
1700126400000|2023-11-16 09:20:00|7.9|7.8|7.93|7.83|7.94|7.84|7.9|7.8|70
1700126700000|2023-11-16 09:25:00|7.94|7.84|7.94|7.84|7.95|7.85|7.91|7.81|25
1700127000000|2023-11-16 09:30:00|7.93|7.83|7.91|7.81|7.95|7.85|7.89|7.79|54
1700127300000|2023-11-16 09:35:00|7.92|7.82|7.92|7.82|7.97|7.87|7.9|7.8|45
1700127600000|2023-11-16 09:40:00|7.93|7.83|7.87|7.77|7.93|7.83|7.87|7.77|75
1700127900000|2023-11-16 09:45:00|7.88|7.78|7.96|7.86|7.96|7.86|7.87|7.77|49
1700128200000|2023-11-16 09:50:00|7.97|7.87|8.01|7.91|8.05|7.95|7.97|7.87|197
1700128500000|2023-11-16 09:55:00|8.02|7.92|8.05|7.95|8.06|7.96|8|7.9|64
1700128800000|2023-11-16 10:00:00|8.06|7.96|8.01|7.91|8.1|8|8.01|7.91|224
1700129100000|2023-11-16 10:05:00|8|7.9|7.99|7.89|8.02|7.92|7.98|7.88|94
1700129400000|2023-11-16 10:10:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|37
1700129700000|2023-11-16 10:15:00|7.97|7.87|8.04|7.94|8.05|7.95|7.97|7.87|52
1700130000000|2023-11-16 10:20:00|8.03|7.93|8.08|7.98|8.08|7.98|8|7.9|40
1700130300000|2023-11-16 10:25:00|8.07|7.97|8.09|7.99|8.12|8.02|8.06|7.96|43
1700130600000|2023-11-16 10:30:00|8.1|8|8.12|8.02|8.14|8.04|8.09|7.99|101
1700130900000|2023-11-16 10:35:00|8.11|8.01|8.14|8.04|8.15|8.05|8.09|7.99|102
1700131200000|2023-11-16 10:40:00|8.13|8.03|8.18|8.08|8.19|8.09|8.12|8.02|74
1700131500000|2023-11-16 10:45:00|8.17|8.07|8.13|8.03|8.18|8.08|8.13|8.03|243
1700131800000|2023-11-16 10:50:00|8.12|8.02|8.26|8.16|8.26|8.16|8.12|8.02|293
1700132100000|2023-11-16 10:55:00|8.25|8.15|8.33|8.23|8.36|8.26|8.25|8.15|565
1700132400000|2023-11-16 11:00:00|8.32|8.22|8.31|8.21|8.39|8.29|8.29|8.19|284
1700132700000|2023-11-16 11:05:00|8.3|8.2|8.25|8.15|8.33|8.23|8.23|8.13|214
1700133000000|2023-11-16 11:10:00|8.24|8.14|8.23|8.13|8.29|8.19|8.23|8.13|376
1700133300000|2023-11-16 11:15:00|8.22|8.12|8.28|8.18|8.28|8.18|8.2|8.1|289
1700133600000|2023-11-16 11:20:00|8.27|8.17|8.29|8.19|8.29|8.19|8.26|8.16|261
1700133900000|2023-11-16 11:25:00|8.3|8.2|8.27|8.17|8.31|8.21|8.24|8.14|120
1700134200000|2023-11-16 11:30:00|8.28|8.18|8.16|8.06|8.29|8.19|8.15|8.05|175
1700134500000|2023-11-16 11:35:00|8.17|8.07|8.17|8.07|8.18|8.08|8.14|8.04|141
1700134800000|2023-11-16 11:40:00|8.14|8.04|8.14|8.04|8.16|8.06|8.12|8.02|122
1700135100000|2023-11-16 11:45:00|8.15|8.05|8.14|8.04|8.17|8.07|8.12|8.02|68
1700135400000|2023-11-16 11:50:00|8.15|8.05|8.1|8|8.16|8.06|8.09|7.99|76
1700135700000|2023-11-16 11:55:00|8.11|8.01|8.14|8.04|8.15|8.05|8.1|8|64
1700136000000|2023-11-16 12:00:00|8.15|8.05|8.11|8.01|8.16|8.06|8.07|7.97|91
1700136300000|2023-11-16 12:05:00|8.1|8|8.14|8.04|8.15|8.05|8.07|7.97|95
1700136600000|2023-11-16 12:10:00|8.13|8.03|8.1|8|8.14|8.04|8.1|8|52
1700136900000|2023-11-16 12:15:00|8.11|8.01|8.1|8|8.11|8.01|8.08|7.98|68
1700137200000|2023-11-16 12:20:00|8.11|8.01|7.92|7.82|8.12|8.02|7.92|7.82|260
1700137500000|2023-11-16 12:25:00|7.93|7.83|7.97|7.87|7.98|7.88|7.92|7.82|157
1700137800000|2023-11-16 12:30:00|7.98|7.88|8.05|7.95|8.06|7.96|7.93|7.83|116
1700138100000|2023-11-16 12:35:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|106
1700138400000|2023-11-16 12:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|145
1700138700000|2023-11-16 12:45:00|8.05|7.95|8.09|7.99|8.09|7.99|8.04|7.94|29
1700139000000|2023-11-16 12:50:00|8.1|8|8.09|7.99|8.11|8.01|8.07|7.97|34
1700139300000|2023-11-16 12:55:00|8.08|7.98|8.04|7.94|8.09|7.99|8.03|7.93|115
1700139600000|2023-11-16 13:00:00|8.05|7.95|8.06|7.96|8.07|7.97|8.03|7.93|68
1700139900000|2023-11-16 13:05:00|8.05|7.95|7.99|7.89|8.06|7.96|7.99|7.89|59
1700140200000|2023-11-16 13:10:00|8|7.9|7.95|7.85|8|7.9|7.94|7.84|96
1700140500000|2023-11-16 13:15:00|7.96|7.86|7.92|7.82|7.96|7.86|7.8|7.7|275
1700140800000|2023-11-16 13:20:00|7.93|7.83|7.97|7.87|7.98|7.88|7.9|7.8|83
1700141100000|2023-11-16 13:25:00|7.96|7.86|7.98|7.88|8|7.9|7.96|7.86|189
1700141400000|2023-11-16 13:30:00|7.99|7.89|7.96|7.86|8.02|7.92|7.92|7.82|67
1700141700000|2023-11-16 13:35:00|7.97|7.87|7.96|7.86|7.99|7.89|7.95|7.85|52
1700142000000|2023-11-16 13:40:00|7.95|7.85|7.95|7.85|7.97|7.87|7.93|7.83|45
1700142300000|2023-11-16 13:45:00|7.96|7.86|7.95|7.85|7.97|7.87|7.91|7.81|68
1700142600000|2023-11-16 13:50:00|7.96|7.86|7.96|7.86|7.98|7.88|7.96|7.86|67
1700142900000|2023-11-16 13:55:00|7.97|7.87|7.96|7.86|7.97|7.87|7.93|7.83|52
1700143200000|2023-11-16 14:00:00|7.97|7.87|8.01|7.91|8.04|7.94|7.96|7.86|89
1700143500000|2023-11-16 14:05:00|8|7.9|7.94|7.84|8.01|7.91|7.94|7.84|137
1700143800000|2023-11-16 14:10:00|7.95|7.85|7.93|7.83|7.97|7.87|7.91|7.81|83
1700144100000|2023-11-16 14:15:00|7.94|7.84|7.9|7.8|7.94|7.84|7.88|7.78|75
1700144400000|2023-11-16 14:20:00|7.91|7.81|7.88|7.78|7.91|7.81|7.87|7.77|78
1700144700000|2023-11-16 14:25:00|7.87|7.77|7.86|7.76|7.87|7.77|7.8|7.7|72
1700145000000|2023-11-16 14:30:00|7.87|7.77|7.9|7.8|7.94|7.84|7.84|7.74|70
1700145300000|2023-11-16 14:35:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|46
1700145600000|2023-11-16 14:40:00|7.93|7.83|7.94|7.84|7.95|7.85|7.91|7.81|48
1700145900000|2023-11-16 14:45:00|7.95|7.85|7.98|7.88|8|7.9|7.93|7.83|40
1700146200000|2023-11-16 14:50:00|7.97|7.87|7.98|7.88|7.99|7.89|7.95|7.85|32
1700146500000|2023-11-16 14:55:00|7.99|7.89|7.96|7.86|7.99|7.89|7.96|7.86|54
1700146800000|2023-11-16 15:00:00|7.98|7.88|7.95|7.85|7.98|7.88|7.95|7.85|60
1700147100000|2023-11-16 15:05:00|7.96|7.86|7.96|7.86|7.99|7.89|7.94|7.84|57
1700147400000|2023-11-16 15:10:00|7.95|7.85|7.93|7.83|7.96|7.86|7.92|7.82|75
1700147700000|2023-11-16 15:15:00|7.92|7.82|7.9|7.8|7.93|7.83|7.9|7.8|51
1700148000000|2023-11-16 15:20:00|7.89|7.79|7.92|7.82|7.93|7.83|7.89|7.79|34
1700148300000|2023-11-16 15:25:00|7.91|7.81|7.9|7.8|7.92|7.82|7.89|7.79|18
1700148600000|2023-11-16 15:30:00|7.89|7.79|7.85|7.75|7.89|7.79|7.83|7.73|49
1700148900000|2023-11-16 15:35:00|7.84|7.74|7.87|7.77|7.87|7.77|7.84|7.74|58
1700149200000|2023-11-16 15:40:00|7.86|7.76|7.8|7.7|7.87|7.77|7.74|7.64|145
1700149500000|2023-11-16 15:45:00|7.79|7.69|7.74|7.64|7.79|7.69|7.66|7.56|250
1700149800000|2023-11-16 15:50:00|7.73|7.63|7.73|7.63|7.76|7.66|7.7|7.6|169
1700150100000|2023-11-16 15:55:00|7.74|7.64|7.74|7.64|7.76|7.66|7.72|7.62|69
1700150400000|2023-11-16 16:00:00|7.75|7.65|7.78|7.68|7.79|7.69|7.74|7.64|56
1700150700000|2023-11-16 16:05:00|7.77|7.67|7.75|7.65|7.78|7.68|7.73|7.63|273
1700151000000|2023-11-16 16:10:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|27
1700151300000|2023-11-16 16:15:00|7.75|7.65|7.75|7.65|7.77|7.67|7.75|7.65|35
1700151600000|2023-11-16 16:20:00|7.76|7.66|7.74|7.64|7.77|7.67|7.71|7.61|189
1700151900000|2023-11-16 16:25:00|7.73|7.63|7.74|7.64|7.75|7.65|7.73|7.63|102
1700152200000|2023-11-16 16:30:00|7.75|7.65|7.78|7.68|7.78|7.68|7.74|7.64|122
1700152500000|2023-11-16 16:35:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|76
1700152800000|2023-11-16 16:40:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|14
1700153100000|2023-11-16 16:45:00|7.79|7.69|7.79|7.69|7.81|7.71|7.78|7.68|137
1700153400000|2023-11-16 16:50:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|82
1700153700000|2023-11-16 16:55:00|7.78|7.68|7.81|7.71|7.82|7.72|7.78|7.68|34
1700154000000|2023-11-16 17:00:00|7.82|7.72|7.84|7.74|7.85|7.75|7.81|7.71|19
1700154300000|2023-11-16 17:05:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|46
1700154600000|2023-11-16 17:10:00|7.85|7.75|7.85|7.75|7.86|7.76|7.83|7.73|59
1700154900000|2023-11-16 17:15:00|7.86|7.76|7.88|7.78|7.88|7.78|7.85|7.75|85
1700155200000|2023-11-16 17:20:00|7.89|7.79|7.87|7.77|7.89|7.79|7.86|7.76|79
1700155500000|2023-11-16 17:25:00|7.88|7.78|7.91|7.81|7.92|7.82|7.87|7.77|90
1700155800000|2023-11-16 17:30:00|7.9|7.8|7.9|7.8|7.92|7.82|7.9|7.8|161
1700156100000|2023-11-16 17:35:00|7.91|7.81|7.9|7.8|7.92|7.82|7.89|7.79|100
1700156400000|2023-11-16 17:40:00|7.91|7.81|7.95|7.85|7.95|7.85|7.91|7.81|57
1700156700000|2023-11-16 17:45:00|7.94|7.84|7.97|7.87|7.97|7.87|7.94|7.84|146
1700157000000|2023-11-16 17:50:00|7.96|7.86|7.93|7.83|7.97|7.87|7.93|7.83|194
1700157300000|2023-11-16 17:55:00|7.94|7.84|7.9|7.8|7.94|7.84|7.89|7.79|123
1700157600000|2023-11-16 18:00:00|7.89|7.79|7.94|7.84|8.01|7.91|7.89|7.79|82
1700157900000|2023-11-16 18:05:00|7.95|7.85|8.04|7.94|8.04|7.94|7.93|7.83|68
1700158200000|2023-11-16 18:10:00|8.03|7.93|8.02|7.92|8.04|7.94|8|7.9|62
1700158500000|2023-11-16 18:15:00|8.03|7.93|7.97|7.87|8.04|7.94|7.96|7.86|55
1700158800000|2023-11-16 18:20:00|7.96|7.86|7.95|7.85|7.97|7.87|7.91|7.81|114
1700159100000|2023-11-16 18:25:00|7.96|7.86|8.12|8.02|8.12|8.02|7.95|7.85|291
1700159400000|2023-11-16 18:30:00|8.11|8.01|8.12|8.02|8.15|8.05|8.08|7.98|258
1700159700000|2023-11-16 18:35:00|8.11|8.01|8.03|7.93|8.11|8.01|8.03|7.93|125
1700160000000|2023-11-16 18:40:00|8.04|7.94|7.99|7.89|8.06|7.96|7.99|7.89|160
1700160300000|2023-11-16 18:45:00|8|7.9|7.97|7.87|8|7.9|7.95|7.85|224
1700160600000|2023-11-16 18:50:00|7.98|7.88|8|7.9|8.01|7.91|7.96|7.86|117
1700160900000|2023-11-16 18:55:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|70
1700161200000|2023-11-16 19:00:00|7.99|7.89|7.96|7.86|7.99|7.89|7.95|7.85|118
1700161500000|2023-11-16 19:05:00|7.97|7.87|7.94|7.84|7.98|7.88|7.92|7.82|108
1700161800000|2023-11-16 19:10:00|7.95|7.85|7.88|7.78|7.95|7.85|7.84|7.74|168
1700162100000|2023-11-16 19:15:00|7.89|7.79|7.92|7.82|7.97|7.87|7.88|7.78|158
1700162400000|2023-11-16 19:20:00|7.91|7.81|7.77|7.67|7.92|7.82|7.72|7.62|485
1700162700000|2023-11-16 19:25:00|7.78|7.68|7.81|7.71|7.83|7.73|7.76|7.66|214
1700163000000|2023-11-16 19:30:00|7.8|7.7|7.72|7.62|7.83|7.73|7.71|7.61|311
1700163300000|2023-11-16 19:35:00|7.73|7.63|7.78|7.68|7.81|7.71|7.7|7.6|288
1700163600000|2023-11-16 19:40:00|7.77|7.67|7.88|7.78|7.88|7.78|7.77|7.67|140
1700163900000|2023-11-16 19:45:00|7.87|7.77|7.98|7.88|7.98|7.88|7.87|7.77|166
1700164200000|2023-11-16 19:50:00|7.99|7.89|7.97|7.87|7.99|7.89|7.95|7.85|139
1700164500000|2023-11-16 19:55:00|7.96|7.86|8.01|7.91|8.02|7.92|7.96|7.86|128
1700164800000|2023-11-16 20:00:00|8.02|7.92|8.23|8.13|8.23|8.13|8.01|7.91|247
1700165100000|2023-11-16 20:05:00|8.24|8.14|8.1|8|8.25|8.15|8.09|7.99|289
1700165400000|2023-11-16 20:10:00|8.09|7.99|7.95|7.85|8.12|8.02|7.95|7.85|191
1700165700000|2023-11-16 20:15:00|7.96|7.86|7.89|7.79|7.97|7.87|7.89|7.79|110
1700166000000|2023-11-16 20:20:00|7.9|7.8|7.92|7.82|7.93|7.83|7.88|7.78|107
1700166300000|2023-11-16 20:25:00|7.91|7.81|7.97|7.87|7.98|7.88|7.89|7.79|149
1700166600000|2023-11-16 20:30:00|7.96|7.86|8.06|7.96|8.07|7.97|7.96|7.86|143
1700166900000|2023-11-16 20:35:00|8.05|7.95|8.05|7.95|8.08|7.98|8.03|7.93|255
1700167200000|2023-11-16 20:40:00|8.04|7.94|8.05|7.95|8.07|7.97|8.01|7.91|132
1700167500000|2023-11-16 20:45:00|8.06|7.96|8.04|7.94|8.08|7.98|8.04|7.94|245
1700167800000|2023-11-16 20:50:00|8.05|7.95|8.07|7.97|8.07|7.97|8.03|7.93|163
1700168100000|2023-11-16 20:55:00|8.06|7.96|8|7.9|8.07|7.97|7.99|7.89|75
1700168400000|2023-11-16 21:00:00|7.99|7.89|7.96|7.86|8|7.9|7.96|7.86|46
1700168700000|2023-11-16 21:05:00|7.97|7.87|7.91|7.81|7.97|7.87|7.88|7.78|119
1700169000000|2023-11-16 21:10:00|7.9|7.8|7.94|7.84|7.97|7.87|7.9|7.8|131
1700169300000|2023-11-16 21:15:00|7.95|7.85|8.01|7.91|8.01|7.91|7.93|7.83|127
1700169600000|2023-11-16 21:20:00|8.02|7.92|8.01|7.91|8.05|7.95|8.01|7.91|114
1700169900000|2023-11-16 21:25:00|8|7.9|7.94|7.84|8.01|7.91|7.94|7.84|115
1700170200000|2023-11-16 21:30:00|7.95|7.85|7.99|7.89|7.99|7.89|7.95|7.85|89
1700170500000|2023-11-16 21:35:00|8|7.9|7.99|7.89|8|7.9|7.95|7.85|42
1700170800000|2023-11-16 21:40:00|7.98|7.88|7.99|7.89|8|7.9|7.96|7.86|146
1700171100000|2023-11-16 21:45:00|8|7.9|8|7.9|8.03|7.93|7.96|7.86|71
1700171400000|2023-11-16 21:50:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|98
1700171700000|2023-11-16 21:55:00|8.01|7.91|7.94|7.84|8.02|7.92|7.94|7.84|128
1700172000000|2023-11-16 22:00:00|7.93|7.83|7.97|7.87|7.97|7.87|7.93|7.83|223
1700172300000|2023-11-16 22:05:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|168
1700172600000|2023-11-16 22:10:00|8|7.9|8|7.9|8|7.9|7.98|7.88|163
1700172900000|2023-11-16 22:15:00|8.01|7.91|8.02|7.92|8.03|7.93|8|7.9|62
1700173200000|2023-11-16 22:20:00|8.03|7.93|7.98|7.88|8.03|7.93|7.98|7.88|120
1700173500000|2023-11-16 22:25:00|7.97|7.87|7.98|7.88|8|7.9|7.97|7.87|460
1700173800000|2023-11-16 22:30:00|7.99|7.89|8.01|7.91|8.03|7.93|7.98|7.88|141
1700174100000|2023-11-16 22:35:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|379
1700174400000|2023-11-16 22:40:00|8.01|7.91|7.97|7.87|8.01|7.91|7.96|7.86|117
1700174700000|2023-11-16 22:45:00|7.98|7.88|7.98|7.88|7.98|7.88|7.96|7.86|107
1700175000000|2023-11-16 22:50:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|54
1700175300000|2023-11-16 22:55:00|7.97|7.87|7.91|7.81|7.97|7.87|7.91|7.81|135
1700175600000|2023-11-16 23:00:00|7.92|7.82|7.89|7.79|7.93|7.83|7.89|7.79|48
1700175900000|2023-11-16 23:05:00|7.9|7.8|7.9|7.8|7.91|7.81|7.86|7.76|111
1700176200000|2023-11-16 23:10:00|7.91|7.81|7.86|7.76|7.92|7.82|7.85|7.75|106
1700176500000|2023-11-16 23:15:00|7.85|7.75|7.77|7.67|7.86|7.76|7.76|7.66|219
1700176800000|2023-11-16 23:20:00|7.78|7.68|7.78|7.68|7.81|7.71|7.77|7.67|107
1700177100000|2023-11-16 23:25:00|7.77|7.67|7.79|7.69|7.82|7.72|7.77|7.67|95
1700177400000|2023-11-16 23:30:00|7.78|7.68|7.82|7.72|7.82|7.72|7.78|7.68|57
1700177700000|2023-11-16 23:35:00|7.83|7.73|7.83|7.73|7.84|7.74|7.81|7.71|49
1700178000000|2023-11-16 23:40:00|7.82|7.72|7.87|7.77|7.87|7.77|7.82|7.72|48
1700178300000|2023-11-16 23:45:00|7.87|7.77|7.9|7.8|7.9|7.8|7.86|7.76|12
1700178600000|2023-11-16 23:50:00|7.91|7.81|7.98|7.88|7.98|7.88|7.91|7.81|44
1700178900000|2023-11-16 23:55:00|7.99|7.89|8|7.9|8.01|7.91|7.95|7.85|224
1700179200000|2023-11-17 00:00:00|7.99|7.89|8.03|7.93|8.07|7.97|7.96|7.86|187
1700179500000|2023-11-17 00:05:00|8.02|7.92|8.02|7.92|8.05|7.95|8|7.9|389
1700179800000|2023-11-17 00:10:00|8.01|7.91|8.07|7.97|8.08|7.98|8.01|7.91|219
1700180100000|2023-11-17 00:15:00|8.06|7.96|8|7.9|8.07|7.97|7.99|7.89|205
1700180400000|2023-11-17 00:20:00|7.99|7.89|7.98|7.88|8.02|7.92|7.98|7.88|100
1700180700000|2023-11-17 00:25:00|7.97|7.87|7.96|7.86|8.01|7.91|7.96|7.86|82
1700181000000|2023-11-17 00:30:00|7.97|7.87|8.03|7.93|8.04|7.94|7.97|7.87|43
1700181300000|2023-11-17 00:35:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|5
1700181600000|2023-11-17 00:40:00|8.04|7.94|8.06|7.96|8.09|7.99|8.04|7.94|55
1700181900000|2023-11-17 00:45:00|8.05|7.95|8.04|7.94|8.06|7.96|8.02|7.92|30
1700182200000|2023-11-17 00:50:00|8.05|7.95|8.03|7.93|8.06|7.96|8.02|7.92|41
1700182500000|2023-11-17 00:55:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|8
1700182800000|2023-11-17 01:00:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|56
1700183100000|2023-11-17 01:05:00|8.04|7.94|8.08|7.98|8.1|8|8.03|7.93|75
1700183400000|2023-11-17 01:10:00|8.07|7.97|8.06|7.96|8.11|8.01|8.06|7.96|214
1700183700000|2023-11-17 01:15:00|8.07|7.97|8.08|7.98|8.1|8|8.07|7.97|148
1700184000000|2023-11-17 01:20:00|8.09|7.99|8.12|8.02|8.13|8.03|8.08|7.98|30
1700184300000|2023-11-17 01:25:00|8.11|8.01|8.11|8.01|8.14|8.04|8.11|8.01|67
1700184600000|2023-11-17 01:30:00|8.1|8|8.14|8.04|8.14|8.04|8.09|7.99|49
1700184900000|2023-11-17 01:35:00|8.15|8.05|8.15|8.05|8.15|8.05|8.13|8.03|21
1700185200000|2023-11-17 01:40:00|8.14|8.04|8.14|8.04|8.17|8.07|8.14|8.04|69
1700185500000|2023-11-17 01:45:00|8.15|8.05|8.11|8.01|8.15|8.05|8.1|8|167
1700185800000|2023-11-17 01:50:00|8.1|8|8.11|8.01|8.12|8.02|8.09|7.99|40
1700186100000|2023-11-17 01:55:00|8.12|8.02|8.12|8.02|8.12|8.02|8.08|7.98|129
1700186400000|2023-11-17 02:00:00|8.11|8.01|8.11|8.01|8.12|8.02|8.09|7.99|17
1700186700000|2023-11-17 02:05:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|51
1700187000000|2023-11-17 02:10:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|56
1700187300000|2023-11-17 02:15:00|8.16|8.06|8.16|8.06|8.17|8.07|8.12|8.02|89
1700187600000|2023-11-17 02:20:00|8.17|8.07|8.17|8.07|8.18|8.08|8.13|8.03|73
1700187900000|2023-11-17 02:25:00|8.18|8.08|8.2|8.1|8.2|8.1|8.14|8.04|137
1700188200000|2023-11-17 02:30:00|8.21|8.11|8.2|8.1|8.22|8.12|8.19|8.09|304
1700188500000|2023-11-17 02:35:00|8.19|8.09|8.16|8.06|8.22|8.12|8.16|8.06|236
1700188800000|2023-11-17 02:40:00|8.17|8.07|8.13|8.03|8.17|8.07|8.13|8.03|43
1700189100000|2023-11-17 02:45:00|8.14|8.04|8.15|8.05|8.16|8.06|8.11|8.01|90
1700189400000|2023-11-17 02:50:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|69
1700189700000|2023-11-17 02:55:00|8.17|8.07|8.2|8.1|8.22|8.12|8.17|8.07|24
1700190000000|2023-11-17 03:00:00|8.21|8.11|8.22|8.12|8.25|8.15|8.21|8.11|70
1700190300000|2023-11-17 03:05:00|8.21|8.11|8.15|8.05|8.22|8.12|8.14|8.04|69
1700190600000|2023-11-17 03:10:00|8.16|8.06|8.14|8.04|8.19|8.09|8.14|8.04|37
1700190900000|2023-11-17 03:15:00|8.15|8.05|8.13|8.03|8.15|8.05|8.12|8.02|57
1700191200000|2023-11-17 03:20:00|8.14|8.04|8.19|8.09|8.19|8.09|8.12|8.02|30
1700191500000|2023-11-17 03:25:00|8.18|8.08|8.21|8.11|8.23|8.13|8.18|8.08|32
1700191800000|2023-11-17 03:30:00|8.2|8.1|8.16|8.06|8.2|8.1|8.16|8.06|41
1700192100000|2023-11-17 03:35:00|8.17|8.07|8.2|8.1|8.23|8.13|8.16|8.06|62
1700192400000|2023-11-17 03:40:00|8.21|8.11|8.18|8.08|8.21|8.11|8.18|8.08|160
1700192700000|2023-11-17 03:45:00|8.17|8.07|8.14|8.04|8.18|8.08|8.14|8.04|124
1700193000000|2023-11-17 03:50:00|8.13|8.03|8.16|8.06|8.18|8.08|8.13|8.03|50
1700193300000|2023-11-17 03:55:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|37
1700193600000|2023-11-17 04:00:00|8.16|8.06|8.17|8.07|8.18|8.08|8.14|8.04|52
1700193900000|2023-11-17 04:05:00|8.18|8.08|8.17|8.07|8.2|8.1|8.16|8.06|50
1700194200000|2023-11-17 04:10:00|8.18|8.08|8.14|8.04|8.18|8.08|8.12|8.02|63
1700194500000|2023-11-17 04:15:00|8.13|8.03|8.16|8.06|8.16|8.06|8.12|8.02|48
1700194800000|2023-11-17 04:20:00|8.17|8.07|8.2|8.1|8.21|8.11|8.16|8.06|30
1700195100000|2023-11-17 04:25:00|8.21|8.11|8.19|8.09|8.23|8.13|8.18|8.08|31
1700195400000|2023-11-17 04:30:00|8.2|8.1|8.24|8.14|8.25|8.15|8.18|8.08|81
1700195700000|2023-11-17 04:35:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|110
1700196000000|2023-11-17 04:40:00|8.23|8.13|8.22|8.12|8.26|8.16|8.21|8.11|162
1700196300000|2023-11-17 04:45:00|8.21|8.11|8.22|8.12|8.23|8.13|8.18|8.08|102
1700196600000|2023-11-17 04:50:00|8.21|8.11|8.2|8.1|8.22|8.12|8.19|8.09|22
1700196900000|2023-11-17 04:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|61
1700197200000|2023-11-17 05:00:00|8.2|8.1|8.2|8.1|8.23|8.13|8.19|8.09|57
1700197500000|2023-11-17 05:05:00|8.21|8.11|8.17|8.07|8.21|8.11|8.16|8.06|263
1700197800000|2023-11-17 05:10:00|8.16|8.06|8.17|8.07|8.18|8.08|8.14|8.04|168
1700198100000|2023-11-17 05:15:00|8.18|8.08|8.2|8.1|8.21|8.11|8.16|8.06|73
1700198400000|2023-11-17 05:20:00|8.21|8.11|8.23|8.13|8.24|8.14|8.19|8.09|51
1700198700000|2023-11-17 05:25:00|8.22|8.12|8.25|8.15|8.26|8.16|8.21|8.11|82
1700199000000|2023-11-17 05:30:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|164
1700199300000|2023-11-17 05:35:00|8.24|8.14|8.22|8.12|8.25|8.15|8.22|8.12|45
1700199600000|2023-11-17 05:40:00|8.23|8.13|8.28|8.18|8.29|8.19|8.23|8.13|86
1700199900000|2023-11-17 05:45:00|8.29|8.19|8.25|8.15|8.32|8.22|8.25|8.15|85
1700200200000|2023-11-17 05:50:00|8.26|8.16|8.29|8.19|8.29|8.19|8.25|8.15|34
1700200500000|2023-11-17 05:55:00|8.28|8.18|8.26|8.16|8.29|8.19|8.25|8.15|37
1700200800000|2023-11-17 06:00:00|8.27|8.17|8.29|8.19|8.29|8.19|8.25|8.15|57
1700201100000|2023-11-17 06:05:00|8.3|8.2|8.28|8.18|8.32|8.22|8.27|8.17|63
1700201400000|2023-11-17 06:10:00|8.29|8.19|8.32|8.22|8.32|8.22|8.29|8.19|140
1700201700000|2023-11-17 06:15:00|8.31|8.21|8.31|8.21|8.33|8.23|8.3|8.2|25
1700202000000|2023-11-17 06:20:00|8.3|8.2|8.28|8.18|8.31|8.21|8.27|8.17|17
1700202300000|2023-11-17 06:25:00|8.27|8.17|8.25|8.15|8.28|8.18|8.25|8.15|29
1700202600000|2023-11-17 06:30:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|27
1700202900000|2023-11-17 06:35:00|8.23|8.13|8.24|8.14|8.27|8.17|8.23|8.13|32
1700203200000|2023-11-17 06:40:00|8.23|8.13|8.23|8.13|8.26|8.16|8.23|8.13|27
1700203500000|2023-11-17 06:45:00|8.22|8.12|8.24|8.14|8.26|8.16|8.22|8.12|23
1700203800000|2023-11-17 06:50:00|8.25|8.15|8.2|8.1|8.25|8.15|8.19|8.09|44
1700204100000|2023-11-17 06:55:00|8.21|8.11|8.26|8.16|8.26|8.16|8.21|8.11|20
1700204400000|2023-11-17 07:00:00|8.25|8.15|8.3|8.2|8.31|8.21|8.24|8.14|60
1700204700000|2023-11-17 07:05:00|8.29|8.19|8.32|8.22|8.33|8.23|8.28|8.18|58
1700205000000|2023-11-17 07:10:00|8.33|8.23|8.32|8.22|8.33|8.23|8.29|8.19|22
1700205300000|2023-11-17 07:15:00|8.31|8.21|8.36|8.26|8.37|8.27|8.31|8.21|74
1700205600000|2023-11-17 07:20:00|8.35|8.25|8.34|8.24|8.39|8.29|8.32|8.22|70
1700205900000|2023-11-17 07:25:00|8.33|8.23|8.4|8.3|8.42|8.32|8.33|8.23|64
1700206200000|2023-11-17 07:30:00|8.39|8.29|8.33|8.23|8.41|8.31|8.33|8.23|47
1700206500000|2023-11-17 07:35:00|8.34|8.24|8.33|8.23|8.34|8.24|8.31|8.21|40
1700206800000|2023-11-17 07:40:00|8.34|8.24|8.4|8.3|8.4|8.3|8.33|8.23|21
1700207100000|2023-11-17 07:45:00|8.39|8.29|8.31|8.21|8.41|8.31|8.3|8.2|79
1700207400000|2023-11-17 07:50:00|8.3|8.2|8.3|8.2|8.33|8.23|8.27|8.17|61
1700207700000|2023-11-17 07:55:00|8.29|8.19|8.32|8.22|8.32|8.22|8.27|8.17|46
1700208000000|2023-11-17 08:00:00|8.31|8.21|8.3|8.2|8.34|8.24|8.26|8.16|78
1700208300000|2023-11-17 08:05:00|8.29|8.19|8.39|8.29|8.39|8.29|8.27|8.17|37
1700208600000|2023-11-17 08:10:00|8.4|8.3|8.39|8.29|8.47|8.37|8.37|8.27|103
1700208900000|2023-11-17 08:15:00|8.4|8.3|8.41|8.31|8.43|8.33|8.38|8.28|68
1700209200000|2023-11-17 08:20:00|8.4|8.3|8.37|8.27|8.42|8.32|8.36|8.26|48
1700209500000|2023-11-17 08:25:00|8.36|8.26|8.42|8.32|8.42|8.32|8.36|8.26|51
1700209800000|2023-11-17 08:30:00|8.41|8.31|8.42|8.32|8.43|8.33|8.39|8.29|44
1700210100000|2023-11-17 08:35:00|8.43|8.33|8.49|8.39|8.5|8.4|8.42|8.32|87
1700210400000|2023-11-17 08:40:00|8.48|8.38|8.53|8.43|8.54|8.44|8.47|8.37|104
1700210700000|2023-11-17 08:45:00|8.52|8.42|8.5|8.4|8.55|8.45|8.49|8.39|83
1700211000000|2023-11-17 08:50:00|8.51|8.41|8.53|8.43|8.55|8.45|8.5|8.4|65
1700211300000|2023-11-17 08:55:00|8.52|8.42|8.54|8.44|8.54|8.44|8.51|8.41|25
1700211600000|2023-11-17 09:00:00|8.53|8.43|8.61|8.51|8.62|8.52|8.53|8.43|59
1700211900000|2023-11-17 09:05:00|8.62|8.52|8.73|8.63|8.73|8.63|8.6|8.5|134
1700212200000|2023-11-17 09:10:00|8.72|8.62|8.73|8.63|8.77|8.67|8.69|8.59|120
1700212500000|2023-11-17 09:15:00|8.74|8.64|8.72|8.62|8.78|8.68|8.7|8.6|75
1700212800000|2023-11-17 09:20:00|8.73|8.63|8.71|8.61|8.76|8.66|8.7|8.6|85
1700213100000|2023-11-17 09:25:00|8.72|8.62|8.76|8.66|8.77|8.67|8.71|8.61|61
1700213400000|2023-11-17 09:30:00|8.75|8.65|8.65|8.55|8.79|8.69|8.61|8.51|123
1700213700000|2023-11-17 09:35:00|8.66|8.56|8.66|8.56|8.67|8.57|8.6|8.5|93
1700214000000|2023-11-17 09:40:00|8.65|8.55|8.62|8.52|8.69|8.59|8.6|8.5|44
1700214300000|2023-11-17 09:45:00|8.61|8.51|8.68|8.58|8.68|8.58|8.6|8.5|70
1700214600000|2023-11-17 09:50:00|8.67|8.57|8.74|8.64|8.75|8.65|8.67|8.57|132
1700214900000|2023-11-17 09:55:00|8.75|8.65|8.78|8.68|8.79|8.69|8.71|8.61|89
1700215200000|2023-11-17 10:00:00|8.77|8.67|8.71|8.61|8.8|8.7|8.71|8.61|89
1700215500000|2023-11-17 10:05:00|8.7|8.6|8.66|8.56|8.71|8.61|8.63|8.53|103
1700215800000|2023-11-17 10:10:00|8.65|8.55|8.59|8.49|8.65|8.55|8.58|8.48|95
1700216100000|2023-11-17 10:15:00|8.6|8.5|8.59|8.49|8.62|8.52|8.55|8.45|108
1700216400000|2023-11-17 10:20:00|8.58|8.48|8.49|8.39|8.6|8.5|8.45|8.35|145
1700216700000|2023-11-17 10:25:00|8.48|8.38|8.49|8.39|8.51|8.41|8.42|8.32|130
1700217000000|2023-11-17 10:30:00|8.5|8.4|8.52|8.42|8.55|8.45|8.49|8.39|101
1700217300000|2023-11-17 10:35:00|8.51|8.41|8.48|8.38|8.52|8.42|8.43|8.33|456
1700217600000|2023-11-17 10:40:00|8.47|8.37|8.48|8.38|8.51|8.41|8.45|8.35|102
1700217900000|2023-11-17 10:45:00|8.49|8.39|8.51|8.41|8.52|8.42|8.46|8.36|117
1700218200000|2023-11-17 10:50:00|8.52|8.42|8.55|8.45|8.57|8.47|8.51|8.41|108
1700218500000|2023-11-17 10:55:00|8.54|8.44|8.56|8.46|8.56|8.46|8.52|8.42|61
1700218800000|2023-11-17 11:00:00|8.57|8.47|8.55|8.45|8.57|8.47|8.53|8.43|145
1700219100000|2023-11-17 11:05:00|8.56|8.46|8.48|8.38|8.6|8.5|8.48|8.38|153
1700219400000|2023-11-17 11:10:00|8.47|8.37|8.45|8.35|8.48|8.38|8.42|8.32|127
1700219700000|2023-11-17 11:15:00|8.46|8.36|8.44|8.34|8.5|8.4|8.4|8.3|75
1700220000000|2023-11-17 11:20:00|8.43|8.33|8.39|8.29|8.44|8.34|8.34|8.24|139
1700220300000|2023-11-17 11:25:00|8.4|8.3|8.38|8.28|8.4|8.3|8.35|8.25|43
1700220600000|2023-11-17 11:30:00|8.38|8.28|8.44|8.34|8.44|8.34|8.35|8.25|139
1700220900000|2023-11-17 11:35:00|8.43|8.33|8.44|8.34|8.45|8.35|8.4|8.3|110
1700221200000|2023-11-17 11:40:00|8.43|8.33|8.46|8.36|8.47|8.37|8.43|8.33|44
1700221500000|2023-11-17 11:45:00|8.47|8.37|8.41|8.31|8.47|8.37|8.41|8.31|37
1700221800000|2023-11-17 11:50:00|8.4|8.3|8.41|8.31|8.43|8.33|8.4|8.3|30
1700222100000|2023-11-17 11:55:00|8.42|8.32|8.44|8.34|8.45|8.35|8.41|8.31|39
1700222400000|2023-11-17 12:00:00|8.45|8.35|8.48|8.38|8.49|8.39|8.43|8.33|36
1700222700000|2023-11-17 12:05:00|8.47|8.37|8.48|8.38|8.5|8.4|8.45|8.35|32
1700223000000|2023-11-17 12:10:00|8.47|8.37|8.4|8.3|8.47|8.37|8.4|8.3|52
1700223300000|2023-11-17 12:15:00|8.41|8.31|8.35|8.25|8.41|8.31|8.32|8.22|265
1700223600000|2023-11-17 12:20:00|8.36|8.26|8.31|8.21|8.36|8.26|8.3|8.2|88
1700223900000|2023-11-17 12:25:00|8.32|8.22|8.36|8.26|8.38|8.28|8.3|8.2|83
1700224200000|2023-11-17 12:30:00|8.37|8.27|8.39|8.29|8.4|8.3|8.33|8.23|65
1700224500000|2023-11-17 12:35:00|8.4|8.3|8.34|8.24|8.4|8.3|8.34|8.24|49
1700224800000|2023-11-17 12:40:00|8.35|8.25|8.29|8.19|8.36|8.26|8.29|8.19|81
1700225100000|2023-11-17 12:45:00|8.28|8.18|8.38|8.28|8.38|8.28|8.26|8.16|73
1700225400000|2023-11-17 12:50:00|8.37|8.27|8.41|8.31|8.42|8.32|8.35|8.25|47
1700225700000|2023-11-17 12:55:00|8.4|8.3|8.43|8.33|8.44|8.34|8.4|8.3|28
1700226000000|2023-11-17 13:00:00|8.44|8.34|8.46|8.36|8.47|8.37|8.42|8.32|69
1700226300000|2023-11-17 13:05:00|8.45|8.35|8.47|8.37|8.48|8.38|8.45|8.35|55
1700226600000|2023-11-17 13:10:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|57
1700226900000|2023-11-17 13:15:00|8.47|8.37|8.46|8.36|8.5|8.4|8.45|8.35|70
1700227200000|2023-11-17 13:20:00|8.45|8.35|8.52|8.42|8.53|8.43|8.43|8.33|160
1700227500000|2023-11-17 13:25:00|8.53|8.43|8.5|8.4|8.53|8.43|8.48|8.38|254
1700227800000|2023-11-17 13:30:00|8.51|8.41|8.49|8.39|8.53|8.43|8.48|8.38|123
1700228100000|2023-11-17 13:35:00|8.48|8.38|8.46|8.36|8.52|8.42|8.45|8.35|137
1700228400000|2023-11-17 13:40:00|8.47|8.37|8.46|8.36|8.47|8.37|8.43|8.33|92
1700228700000|2023-11-17 13:45:00|8.45|8.35|8.37|8.27|8.46|8.36|8.36|8.26|113
1700229000000|2023-11-17 13:50:00|8.36|8.26|8.35|8.25|8.37|8.27|8.34|8.24|74
1700229300000|2023-11-17 13:55:00|8.34|8.24|8.33|8.23|8.37|8.27|8.33|8.23|66
1700229600000|2023-11-17 14:00:00|8.32|8.22|8.34|8.24|8.34|8.24|8.29|8.19|91
1700229900000|2023-11-17 14:05:00|8.33|8.23|8.21|8.11|8.34|8.24|8.2|8.1|145
1700230200000|2023-11-17 14:10:00|8.22|8.12|8.24|8.14|8.26|8.16|8.19|8.09|223
1700230500000|2023-11-17 14:15:00|8.25|8.15|8.21|8.11|8.28|8.18|8.18|8.08|163
1700230800000|2023-11-17 14:20:00|8.2|8.1|8.19|8.09|8.24|8.14|8.16|8.06|152
1700231100000|2023-11-17 14:25:00|8.2|8.1|8.19|8.09|8.22|8.12|8.18|8.08|122
1700231400000|2023-11-17 14:30:00|8.18|8.08|8.24|8.14|8.25|8.15|8.18|8.08|125
1700231700000|2023-11-17 14:35:00|8.25|8.15|8.17|8.07|8.26|8.16|8.17|8.07|131
1700232000000|2023-11-17 14:40:00|8.18|8.08|8.16|8.06|8.2|8.1|8.13|8.03|249
1700232300000|2023-11-17 14:45:00|8.15|8.05|8.16|8.06|8.18|8.08|8.11|8.01|188
1700232600000|2023-11-17 14:50:00|8.17|8.07|8.16|8.06|8.18|8.08|8.11|8.01|130
1700232900000|2023-11-17 14:55:00|8.17|8.07|8.19|8.09|8.2|8.1|8.16|8.06|115
1700233200000|2023-11-17 15:00:00|8.2|8.1|8.13|8.03|8.21|8.11|8.11|8.01|102
1700233500000|2023-11-17 15:05:00|8.14|8.04|8.22|8.12|8.23|8.13|8.14|8.04|89
1700233800000|2023-11-17 15:10:00|8.23|8.13|8.24|8.14|8.27|8.17|8.21|8.11|104
1700234100000|2023-11-17 15:15:00|8.25|8.15|8.25|8.15|8.27|8.17|8.22|8.12|155
1700234400000|2023-11-17 15:20:00|8.26|8.16|8.22|8.12|8.26|8.16|8.21|8.11|43
1700234700000|2023-11-17 15:25:00|8.21|8.11|8.15|8.05|8.22|8.12|8.11|8.01|271
1700235000000|2023-11-17 15:30:00|8.16|8.06|8.2|8.1|8.21|8.11|8.14|8.04|117
1700235300000|2023-11-17 15:35:00|8.21|8.11|8.14|8.04|8.21|8.11|8.13|8.03|116
1700235600000|2023-11-17 15:40:00|8.13|8.03|8.03|7.93|8.15|8.05|8.01|7.91|327
1700235900000|2023-11-17 15:45:00|8.04|7.94|8.04|7.94|8.07|7.97|7.98|7.88|142
1700236200000|2023-11-17 15:50:00|8.03|7.93|8.03|7.93|8.08|7.98|8.03|7.93|81
1700236500000|2023-11-17 15:55:00|8.04|7.94|8.05|7.95|8.07|7.97|8|7.9|100
1700236800000|2023-11-17 16:00:00|8.06|7.96|8.05|7.95|8.09|7.99|8.05|7.95|144
1700237100000|2023-11-17 16:05:00|8.04|7.94|8.15|8.05|8.16|8.06|7.99|7.89|204
1700237400000|2023-11-17 16:10:00|8.14|8.04|8.21|8.11|8.24|8.14|8.14|8.04|182
1700237700000|2023-11-17 16:15:00|8.22|8.12|8.21|8.11|8.22|8.12|8.17|8.07|154
1700238000000|2023-11-17 16:20:00|8.2|8.1|8.25|8.15|8.25|8.15|8.18|8.08|92
1700238300000|2023-11-17 16:25:00|8.24|8.14|8.26|8.16|8.29|8.19|8.23|8.13|233
1700238600000|2023-11-17 16:30:00|8.25|8.15|8.17|8.07|8.26|8.16|8.17|8.07|315
1700238900000|2023-11-17 16:35:00|8.16|8.06|8.17|8.07|8.19|8.09|8.13|8.03|468
1700239200000|2023-11-17 16:40:00|8.18|8.08|8.18|8.08|8.2|8.1|8.16|8.06|131
1700239500000|2023-11-17 16:45:00|8.17|8.07|8.16|8.06|8.18|8.08|8.13|8.03|162
1700239800000|2023-11-17 16:50:00|8.15|8.05|8.22|8.12|8.24|8.14|8.15|8.05|64
1700240100000|2023-11-17 16:55:00|8.21|8.11|8.17|8.07|8.21|8.11|8.16|8.06|73
1700240400000|2023-11-17 17:00:00|8.16|8.06|8.26|8.16|8.3|8.2|8.16|8.06|251
1700240700000|2023-11-17 17:05:00|8.25|8.15|8.29|8.19|8.34|8.24|8.22|8.12|183
1700241000000|2023-11-17 17:10:00|8.3|8.2|8.22|8.12|8.31|8.21|8.21|8.11|163
1700241300000|2023-11-17 17:15:00|8.23|8.13|8.22|8.12|8.26|8.16|8.19|8.09|302
1700241600000|2023-11-17 17:20:00|8.21|8.11|8.22|8.12|8.22|8.12|8.19|8.09|174
1700241900000|2023-11-17 17:25:00|8.23|8.13|8.28|8.18|8.3|8.2|8.22|8.12|104
1700242200000|2023-11-17 17:30:00|8.29|8.19|8.35|8.25|8.35|8.25|8.25|8.15|223
1700242500000|2023-11-17 17:35:00|8.34|8.24|8.33|8.23|8.36|8.26|8.31|8.21|88
1700242800000|2023-11-17 17:40:00|8.34|8.24|8.35|8.25|8.36|8.26|8.31|8.21|170
1700243100000|2023-11-17 17:45:00|8.36|8.26|8.32|8.22|8.36|8.26|8.32|8.22|165
1700243400000|2023-11-17 17:50:00|8.33|8.23|8.38|8.28|8.38|8.28|8.31|8.21|94
1700243700000|2023-11-17 17:55:00|8.37|8.27|8.38|8.28|8.38|8.28|8.36|8.26|90
1700244000000|2023-11-17 18:00:00|8.37|8.27|8.41|8.31|8.42|8.32|8.36|8.26|53
1700244300000|2023-11-17 18:05:00|8.4|8.3|8.35|8.25|8.42|8.32|8.33|8.23|86
1700244600000|2023-11-17 18:10:00|8.34|8.24|8.37|8.27|8.37|8.27|8.33|8.23|38
1700244900000|2023-11-17 18:15:00|8.36|8.26|8.33|8.23|8.36|8.26|8.32|8.22|34
1700245200000|2023-11-17 18:20:00|8.32|8.22|8.31|8.21|8.33|8.23|8.3|8.2|32
1700245500000|2023-11-17 18:25:00|8.32|8.22|8.32|8.22|8.34|8.24|8.31|8.21|21
1700245800000|2023-11-17 18:30:00|8.33|8.23|8.32|8.22|8.33|8.23|8.3|8.2|66
1700246100000|2023-11-17 18:35:00|8.33|8.23|8.39|8.29|8.39|8.29|8.33|8.23|33
1700246400000|2023-11-17 18:40:00|8.38|8.28|8.39|8.29|8.4|8.3|8.36|8.26|34
1700246700000|2023-11-17 18:45:00|8.4|8.3|8.4|8.3|8.41|8.31|8.38|8.28|49
1700247000000|2023-11-17 18:50:00|8.41|8.31|8.41|8.31|8.45|8.35|8.4|8.3|49
1700247300000|2023-11-17 18:55:00|8.42|8.32|8.41|8.31|8.43|8.33|8.4|8.3|34
1700247600000|2023-11-17 19:00:00|8.4|8.3|8.4|8.3|8.43|8.33|8.39|8.29|121
1700247900000|2023-11-17 19:05:00|8.39|8.29|8.41|8.31|8.43|8.33|8.39|8.29|57
1700248200000|2023-11-17 19:10:00|8.4|8.3|8.45|8.35|8.45|8.35|8.38|8.28|30
1700248500000|2023-11-17 19:15:00|8.44|8.34|8.38|8.28|8.46|8.36|8.38|8.28|113
1700248800000|2023-11-17 19:20:00|8.39|8.29|8.4|8.3|8.41|8.31|8.38|8.28|82
1700249100000|2023-11-17 19:25:00|8.41|8.31|8.37|8.27|8.41|8.31|8.35|8.25|97
1700249400000|2023-11-17 19:30:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|79
1700249700000|2023-11-17 19:35:00|8.37|8.27|8.34|8.24|8.39|8.29|8.34|8.24|90
1700250000000|2023-11-17 19:40:00|8.35|8.25|8.34|8.24|8.37|8.27|8.33|8.23|128
1700250300000|2023-11-17 19:45:00|8.35|8.25|8.36|8.26|8.37|8.27|8.33|8.23|112
1700250600000|2023-11-17 19:50:00|8.37|8.27|8.34|8.24|8.38|8.28|8.33|8.23|154
1700250900000|2023-11-17 19:55:00|8.35|8.25|8.34|8.24|8.36|8.26|8.34|8.24|50
1700251200000|2023-11-17 20:00:00|8.35|8.25|8.37|8.27|8.38|8.28|8.33|8.23|99
1700251500000|2023-11-17 20:05:00|8.38|8.28|8.39|8.29|8.39|8.29|8.37|8.27|62
1700251800000|2023-11-17 20:10:00|8.38|8.28|8.41|8.31|8.41|8.31|8.37|8.27|144
1700252100000|2023-11-17 20:15:00|8.4|8.3|8.39|8.29|8.41|8.31|8.38|8.28|92
1700252400000|2023-11-17 20:20:00|8.38|8.28|8.36|8.26|8.39|8.29|8.35|8.25|173
1700252700000|2023-11-17 20:25:00|8.37|8.27|8.34|8.24|8.38|8.28|8.34|8.24|100
1700253000000|2023-11-17 20:30:00|8.33|8.23|8.32|8.22|8.34|8.24|8.31|8.21|260
1700253300000|2023-11-17 20:35:00|8.31|8.21|8.32|8.22|8.34|8.24|8.3|8.2|94
1700253600000|2023-11-17 20:40:00|8.31|8.21|8.32|8.22|8.34|8.24|8.31|8.21|52
1700253900000|2023-11-17 20:45:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|35
1700254200000|2023-11-17 20:50:00|8.34|8.24|8.36|8.26|8.38|8.28|8.33|8.23|31
1700254500000|2023-11-17 20:55:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|44
1700254800000|2023-11-17 21:00:00|8.35|8.25|8.38|8.28|8.39|8.29|8.34|8.24|126
1700255100000|2023-11-17 21:05:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|69
1700255400000|2023-11-17 21:10:00|8.36|8.26|8.32|8.22|8.37|8.27|8.32|8.22|147
1700255700000|2023-11-17 21:15:00|8.33|8.23|8.29|8.19|8.34|8.24|8.27|8.17|129
1700256000000|2023-11-17 21:20:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|112
1700256300000|2023-11-17 21:25:00|8.3|8.2|8.31|8.21|8.31|8.21|8.29|8.19|40
1700256600000|2023-11-17 21:30:00|8.3|8.2|8.31|8.21|8.32|8.22|8.29|8.19|64
1700256900000|2023-11-17 21:35:00|8.3|8.2|8.28|8.18|8.31|8.21|8.27|8.17|35
1700257200000|2023-11-17 21:40:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|8
1700257500000|2023-11-17 21:45:00|8.29|8.19|8.32|8.22|8.32|8.22|8.29|8.19|60
1700257800000|2023-11-17 21:50:00|8.33|8.23|8.34|8.24|8.34|8.24|8.3|8.2|72
1700258100000|2023-11-17 21:55:00|8.33|8.23|8.35|8.25|8.35|8.25|8.33|8.23|121
1700294400000|2023-11-18 08:00:00|8.33|8.23|8.33|8.23|8.33|8.23|8.33|8.23|1
1700298300000|2023-11-18 09:05:00|8.51|8.41|8.52|8.42|8.52|8.42|8.5|8.4|144
1700298600000|2023-11-18 09:10:00|8.51|8.41|8.48|8.38|8.52|8.42|8.47|8.37|262
1700298900000|2023-11-18 09:15:00|8.49|8.39|8.48|8.38|8.5|8.4|8.46|8.36|204
1700299200000|2023-11-18 09:20:00|8.49|8.39|8.51|8.41|8.52|8.42|8.48|8.38|131
1700299500000|2023-11-18 09:25:00|8.5|8.4|8.51|8.41|8.51|8.41|8.48|8.38|28
1700299800000|2023-11-18 09:30:00|8.52|8.42|8.51|8.41|8.53|8.43|8.49|8.39|78
1700300100000|2023-11-18 09:35:00|8.52|8.42|8.53|8.43|8.55|8.45|8.51|8.41|82
1700300400000|2023-11-18 09:40:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|95
1700300700000|2023-11-18 09:45:00|8.53|8.43|8.49|8.39|8.54|8.44|8.49|8.39|103
1700301000000|2023-11-18 09:50:00|8.5|8.4|8.48|8.38|8.5|8.4|8.48|8.38|111
1700301300000|2023-11-18 09:55:00|8.47|8.37|8.49|8.39|8.49|8.39|8.45|8.35|175
1700301600000|2023-11-18 10:00:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|202
1700301900000|2023-11-18 10:05:00|8.48|8.38|8.52|8.42|8.52|8.42|8.48|8.38|23
1700302200000|2023-11-18 10:10:00|8.51|8.41|8.49|8.39|8.52|8.42|8.49|8.39|121
1700302500000|2023-11-18 10:15:00|8.5|8.4|8.47|8.37|8.51|8.41|8.46|8.36|144
1700302800000|2023-11-18 10:20:00|8.46|8.36|8.48|8.38|8.48|8.38|8.45|8.35|95
1700303100000|2023-11-18 10:25:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|142
1700303400000|2023-11-18 10:30:00|8.45|8.35|8.45|8.35|8.46|8.36|8.42|8.32|205
1700303700000|2023-11-18 10:35:00|8.44|8.34|8.44|8.34|8.45|8.35|8.42|8.32|53
1700304000000|2023-11-18 10:40:00|8.45|8.35|8.46|8.36|8.47|8.37|8.44|8.34|58
1700304300000|2023-11-18 10:45:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|50
1700304600000|2023-11-18 10:50:00|8.47|8.37|8.49|8.39|8.5|8.4|8.46|8.36|83
1700304900000|2023-11-18 10:55:00|8.5|8.4|8.47|8.37|8.5|8.4|8.47|8.37|106
1700305200000|2023-11-18 11:00:00|8.46|8.36|8.44|8.34|8.46|8.36|8.43|8.33|63
1700305500000|2023-11-18 11:05:00|8.43|8.33|8.44|8.34|8.46|8.36|8.43|8.33|92
1700305800000|2023-11-18 11:10:00|8.45|8.35|8.47|8.37|8.48|8.38|8.44|8.34|205
1700306100000|2023-11-18 11:15:00|8.48|8.38|8.46|8.36|8.48|8.38|8.45|8.35|179
1700306400000|2023-11-18 11:20:00|8.47|8.37|8.49|8.39|8.49|8.39|8.46|8.36|41
1700306700000|2023-11-18 11:25:00|8.5|8.4|8.49|8.39|8.52|8.42|8.49|8.39|200
1700307000000|2023-11-18 11:30:00|8.5|8.4|8.5|8.4|8.51|8.41|8.48|8.38|113
1700307300000|2023-11-18 11:35:00|8.51|8.41|8.49|8.39|8.52|8.42|8.49|8.39|81
1700307600000|2023-11-18 11:40:00|8.5|8.4|8.54|8.44|8.55|8.45|8.48|8.38|205
1700307900000|2023-11-18 11:45:00|8.53|8.43|8.55|8.45|8.55|8.45|8.52|8.42|159
1700308200000|2023-11-18 11:50:00|8.54|8.44|8.54|8.44|8.55|8.45|8.52|8.42|77
1700308500000|2023-11-18 11:55:00|8.53|8.43|8.53|8.43|8.54|8.44|8.5|8.4|233
1700308800000|2023-11-18 12:00:00|8.54|8.44|8.55|8.45|8.55|8.45|8.5|8.4|186
1700309100000|2023-11-18 12:05:00|8.54|8.44|8.59|8.49|8.62|8.52|8.54|8.44|216
1700309400000|2023-11-18 12:10:00|8.58|8.48|8.5|8.4|8.61|8.51|8.49|8.39|423
1700309700000|2023-11-18 12:15:00|8.49|8.39|8.49|8.39|8.5|8.4|8.46|8.36|319
1700310000000|2023-11-18 12:20:00|8.5|8.4|8.54|8.44|8.55|8.45|8.49|8.39|175
1700310300000|2023-11-18 12:25:00|8.55|8.45|8.56|8.46|8.57|8.47|8.54|8.44|98
1700310600000|2023-11-18 12:30:00|8.55|8.45|8.58|8.48|8.59|8.49|8.55|8.45|32
1700310900000|2023-11-18 12:35:00|8.59|8.49|8.58|8.48|8.59|8.49|8.56|8.46|40
1700311200000|2023-11-18 12:40:00|8.57|8.47|8.63|8.53|8.64|8.54|8.57|8.47|215
1700311500000|2023-11-18 12:45:00|8.64|8.54|8.58|8.48|8.64|8.54|8.53|8.43|375
1700311800000|2023-11-18 12:50:00|8.57|8.47|8.52|8.42|8.57|8.47|8.5|8.4|302
1700312100000|2023-11-18 12:55:00|8.51|8.41|8.39|8.29|8.52|8.42|8.29|8.19|560
1700312400000|2023-11-18 13:00:00|8.38|8.28|8.49|8.39|8.49|8.39|8.32|8.22|542
1700312700000|2023-11-18 13:05:00|8.48|8.38|8.35|8.25|8.49|8.39|8.17|8.07|1132
1700313000000|2023-11-18 13:10:00|8.34|8.24|8.29|8.19|8.35|8.25|8.24|8.14|862
1700313300000|2023-11-18 13:15:00|8.3|8.2|8.15|8.05|8.3|8.2|8.11|8.01|822
1700313600000|2023-11-18 13:20:00|8.14|8.04|8.08|7.98|8.15|8.05|7.98|7.88|785
1700313900000|2023-11-18 13:25:00|8.07|7.97|8.12|8.02|8.15|8.05|7.99|7.89|718
1700314200000|2023-11-18 13:30:00|8.11|8.01|8.04|7.94|8.14|8.04|8.02|7.92|702
1700314500000|2023-11-18 13:35:00|8.05|7.95|8.08|7.98|8.13|8.03|8.03|7.93|508
1700314800000|2023-11-18 13:40:00|8.09|7.99|8.09|7.99|8.1|8|8.04|7.94|459
1700315100000|2023-11-18 13:45:00|8.1|8|8.08|7.98|8.1|8|8.04|7.94|451
1700315400000|2023-11-18 13:50:00|8.09|7.99|8.07|7.97|8.09|7.99|8.05|7.95|333
1700315700000|2023-11-18 13:55:00|8.06|7.96|8.11|8.01|8.12|8.02|8.06|7.96|202
1700316000000|2023-11-18 14:00:00|8.1|8|8.13|8.03|8.16|8.06|8.1|8|238
1700316300000|2023-11-18 14:05:00|8.14|8.04|8.06|7.96|8.14|8.04|8.05|7.95|349
1700316600000|2023-11-18 14:10:00|8.07|7.97|8.08|7.98|8.1|8|8.05|7.95|310
1700316900000|2023-11-18 14:15:00|8.09|7.99|8.08|7.98|8.11|8.01|8.06|7.96|202
1700317200000|2023-11-18 14:20:00|8.09|7.99|8.09|7.99|8.12|8.02|8.07|7.97|555
1700317500000|2023-11-18 14:25:00|8.08|7.98|8.12|8.02|8.12|8.02|8.08|7.98|265
1700317800000|2023-11-18 14:30:00|8.11|8.01|8.09|7.99|8.12|8.02|8.06|7.96|359
1700318100000|2023-11-18 14:35:00|8.08|7.98|8.08|7.98|8.1|8|8.06|7.96|253
1700318400000|2023-11-18 14:40:00|8.09|7.99|8.04|7.94|8.09|7.99|8.03|7.93|340
1700318700000|2023-11-18 14:45:00|8.03|7.93|8.03|7.93|8.04|7.94|7.98|7.88|381
1700319000000|2023-11-18 14:50:00|8.04|7.94|8.03|7.93|8.05|7.95|7.99|7.89|282
1700319300000|2023-11-18 14:55:00|8.04|7.94|8.03|7.93|8.06|7.96|8.01|7.91|228
1700319600000|2023-11-18 15:00:00|8.04|7.94|8.04|7.94|8.05|7.95|7.99|7.89|371
1700319900000|2023-11-18 15:05:00|8.03|7.93|8.06|7.96|8.07|7.97|8.02|7.92|298
1700320200000|2023-11-18 15:10:00|8.07|7.97|8.11|8.01|8.12|8.02|8.06|7.96|241
1700320500000|2023-11-18 15:15:00|8.1|8|8.09|7.99|8.11|8.01|8.07|7.97|322
1700320800000|2023-11-18 15:20:00|8.1|8|8.07|7.97|8.1|8|8.06|7.96|196
1700321100000|2023-11-18 15:25:00|8.06|7.96|8.08|7.98|8.09|7.99|8.06|7.96|179
1700321400000|2023-11-18 15:30:00|8.09|7.99|8.05|7.95|8.09|7.99|8.04|7.94|179
1700321700000|2023-11-18 15:35:00|8.04|7.94|8.06|7.96|8.07|7.97|8.01|7.91|285
1700322000000|2023-11-18 15:40:00|8.07|7.97|8.12|8.02|8.14|8.04|8.07|7.97|278
1700322300000|2023-11-18 15:45:00|8.11|8.01|8.13|8.03|8.13|8.03|8.09|7.99|173
1700322600000|2023-11-18 15:50:00|8.12|8.02|8.15|8.05|8.15|8.05|8.11|8.01|250
1700322900000|2023-11-18 15:55:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|86
1700323200000|2023-11-18 16:00:00|8.16|8.06|8.13|8.03|8.16|8.06|8.1|8|326
1700323500000|2023-11-18 16:05:00|8.14|8.04|8.16|8.06|8.16|8.06|8.11|8.01|227
1700323800000|2023-11-18 16:10:00|8.15|8.05|8.13|8.03|8.16|8.06|8.12|8.02|253
1700324100000|2023-11-18 16:15:00|8.14|8.04|8.11|8.01|8.14|8.04|8.1|8|468
1700324400000|2023-11-18 16:20:00|8.1|8|8.08|7.98|8.11|8.01|8.07|7.97|269
1700324700000|2023-11-18 16:25:00|8.09|7.99|8.1|8|8.11|8.01|8.08|7.98|176
1700325000000|2023-11-18 16:30:00|8.09|7.99|8.08|7.98|8.11|8.01|8.06|7.96|158
1700325300000|2023-11-18 16:35:00|8.09|7.99|8.1|8|8.1|8|8.07|7.97|104
1700325600000|2023-11-18 16:40:00|8.09|7.99|8.12|8.02|8.12|8.02|8.09|7.99|32
1700325900000|2023-11-18 16:45:00|8.11|8.01|8.12|8.02|8.13|8.03|8.1|8|100
1700326200000|2023-11-18 16:50:00|8.11|8.01|8.13|8.03|8.15|8.05|8.11|8.01|83
1700326500000|2023-11-18 16:55:00|8.14|8.04|8.11|8.01|8.14|8.04|8.11|8.01|62
1700326800000|2023-11-18 17:00:00|8.12|8.02|8.09|7.99|8.13|8.03|8.08|7.98|226
1700327100000|2023-11-18 17:05:00|8.08|7.98|8.09|7.99|8.11|8.01|8.06|7.96|140
1700327400000|2023-11-18 17:10:00|8.1|8|8.12|8.02|8.12|8.02|8.08|7.98|125
1700327700000|2023-11-18 17:15:00|8.11|8.01|8.11|8.01|8.14|8.04|8.11|8.01|185
1700328000000|2023-11-18 17:20:00|8.12|8.02|8.11|8.01|8.13|8.03|8.09|7.99|202
1700328300000|2023-11-18 17:25:00|8.12|8.02|8.09|7.99|8.12|8.02|8.08|7.98|186
1700328600000|2023-11-18 17:30:00|8.08|7.98|8.08|7.98|8.1|8|8.07|7.97|119
1700328900000|2023-11-18 17:35:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|111
1700329200000|2023-11-18 17:40:00|8.1|8|8.09|7.99|8.12|8.02|8.09|7.99|104
1700329500000|2023-11-18 17:45:00|8.08|7.98|8.06|7.96|8.09|7.99|8.03|7.93|315
1700329800000|2023-11-18 17:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.03|7.93|325
1700330100000|2023-11-18 17:55:00|8.04|7.94|8.05|7.95|8.07|7.97|8.04|7.94|146
1700330400000|2023-11-18 18:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.02|7.92|167
1700330700000|2023-11-18 18:05:00|8.03|7.93|8.03|7.93|8.03|7.93|8|7.9|159
1700331000000|2023-11-18 18:10:00|8.04|7.94|8.02|7.92|8.04|7.94|8|7.9|121
1700331300000|2023-11-18 18:15:00|8.03|7.93|8.06|7.96|8.07|7.97|8.02|7.92|150
1700331600000|2023-11-18 18:20:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|154
1700331900000|2023-11-18 18:25:00|8.05|7.95|8.08|7.98|8.08|7.98|8.04|7.94|112
1700332200000|2023-11-18 18:30:00|8.07|7.97|8.04|7.94|8.08|7.98|8.04|7.94|132
1700332500000|2023-11-18 18:35:00|8.05|7.95|8.08|7.98|8.08|7.98|8.04|7.94|90
1700332800000|2023-11-18 18:40:00|8.07|7.97|8.12|8.02|8.13|8.03|8.07|7.97|48
1700333100000|2023-11-18 18:45:00|8.11|8.01|8.11|8.01|8.13|8.03|8.1|8|311
1700333400000|2023-11-18 18:50:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|157
1700333700000|2023-11-18 18:55:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|238
1700334000000|2023-11-18 19:00:00|8.15|8.05|8.15|8.05|8.17|8.07|8.13|8.03|231
1700334300000|2023-11-18 19:05:00|8.16|8.06|8.19|8.09|8.19|8.09|8.15|8.05|152
1700334600000|2023-11-18 19:10:00|8.18|8.08|8.17|8.07|8.19|8.09|8.16|8.06|320
1700334900000|2023-11-18 19:15:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|91
1700335200000|2023-11-18 19:20:00|8.17|8.07|8.21|8.11|8.22|8.12|8.17|8.07|119
1700335500000|2023-11-18 19:25:00|8.2|8.1|8.21|8.11|8.22|8.12|8.19|8.09|238
1700335800000|2023-11-18 19:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.18|8.08|155
1700336100000|2023-11-18 19:35:00|8.19|8.09|8.21|8.11|8.22|8.12|8.19|8.09|89
1700336400000|2023-11-18 19:40:00|8.2|8.1|8.19|8.09|8.21|8.11|8.18|8.08|118
1700336700000|2023-11-18 19:45:00|8.2|8.1|8.17|8.07|8.2|8.1|8.16|8.06|102
1700337000000|2023-11-18 19:50:00|8.18|8.08|8.2|8.1|8.21|8.11|8.17|8.07|127
1700337300000|2023-11-18 19:55:00|8.21|8.11|8.2|8.1|8.22|8.12|8.19|8.09|60
1700337600000|2023-11-18 20:00:00|8.21|8.11|8.18|8.08|8.21|8.11|8.17|8.07|82
1700337900000|2023-11-18 20:05:00|8.17|8.07|8.16|8.06|8.2|8.1|8.16|8.06|122
1700338200000|2023-11-18 20:10:00|8.17|8.07|8.16|8.06|8.18|8.08|8.14|8.04|112
1700338500000|2023-11-18 20:15:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|67
1700338800000|2023-11-18 20:20:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|74
1700339100000|2023-11-18 20:25:00|8.18|8.08|8.16|8.06|8.18|8.08|8.15|8.05|37
1700339400000|2023-11-18 20:30:00|8.17|8.07|8.15|8.05|8.17|8.07|8.14|8.04|169
1700339700000|2023-11-18 20:35:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|65
1700340000000|2023-11-18 20:40:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|60
1700340300000|2023-11-18 20:45:00|8.17|8.07|8.15|8.05|8.18|8.08|8.15|8.05|81
1700340600000|2023-11-18 20:50:00|8.14|8.04|8.15|8.05|8.16|8.06|8.13|8.03|140
1700340900000|2023-11-18 20:55:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|93
1700341200000|2023-11-18 21:00:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|45
1700341500000|2023-11-18 21:05:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|54
1700341800000|2023-11-18 21:10:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|55
1700342100000|2023-11-18 21:15:00|8.15|8.05|8.12|8.02|8.15|8.05|8.12|8.02|44
1700342400000|2023-11-18 21:20:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|46
1700342700000|2023-11-18 21:25:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|46
1700343000000|2023-11-18 21:30:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|16
1700343300000|2023-11-18 21:35:00|8.11|8.01|8.11|8.01|8.13|8.03|8.1|8|55
1700343600000|2023-11-18 21:40:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|63
1700343900000|2023-11-18 21:45:00|8.11|8.01|8.12|8.02|8.13|8.03|8.1|8|64
1700344200000|2023-11-18 21:50:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|31
1700344500000|2023-11-18 21:55:00|8.1|8|8.1|8|8.12|8.02|8.09|7.99|93
1700344800000|2023-11-18 22:00:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|88
1700345100000|2023-11-18 22:05:00|8.09|7.99|8.11|8.01|8.11|8.01|8.08|7.98|101
1700345400000|2023-11-18 22:10:00|8.1|8|8.08|7.98|8.11|8.01|8.07|7.97|49
1700345700000|2023-11-18 22:15:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|42
1700346000000|2023-11-18 22:20:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|51
1700346300000|2023-11-18 22:25:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|114
1700346600000|2023-11-18 22:30:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|140
1700346900000|2023-11-18 22:35:00|8.08|7.98|8.1|8|8.11|8.01|8.08|7.98|11
1700347200000|2023-11-18 22:40:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|33
1700347800000|2023-11-18 22:50:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|56
1700348100000|2023-11-18 22:55:00|8.14|8.04|8.11|8.01|8.14|8.04|8.1|8|82
1700348400000|2023-11-18 23:00:00|8.1|8|8.1|8|8.12|8.02|8.1|8|97
1700348700000|2023-11-18 23:05:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|132
1700349000000|2023-11-18 23:10:00|8.11|8.01|8.08|7.98|8.11|8.01|8.08|7.98|90
1700349300000|2023-11-18 23:15:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|84
1700349600000|2023-11-18 23:20:00|8.11|8.01|8.08|7.98|8.11|8.01|8.08|7.98|104
1700349900000|2023-11-18 23:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.06|7.96|88
1700350200000|2023-11-18 23:30:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|93
1700350500000|2023-11-18 23:35:00|8.06|7.96|8.07|7.97|8.09|7.99|8.06|7.96|102
1700350800000|2023-11-18 23:40:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|111
1700351100000|2023-11-18 23:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|69
1700351400000|2023-11-18 23:50:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|24
1700351700000|2023-11-18 23:55:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|83
1700352000000|2023-11-19 00:00:00|8.07|7.97|8.07|7.97|8.08|7.98|8.04|7.94|97
1700352300000|2023-11-19 00:05:00|8.08|7.98|8.03|7.93|8.08|7.98|8.02|7.92|128
1700352600000|2023-11-19 00:10:00|8.02|7.92|8.02|7.92|8.04|7.94|8.02|7.92|77
1700352900000|2023-11-19 00:15:00|8.01|7.91|8.03|7.93|8.04|7.94|8.01|7.91|133
1700353200000|2023-11-19 00:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.01|7.91|93
1700353500000|2023-11-19 00:25:00|8.05|7.95|8.04|7.94|8.05|7.95|8.01|7.91|126
1700353800000|2023-11-19 00:30:00|8.03|7.93|8.04|7.94|8.05|7.95|8.02|7.92|136
1700354100000|2023-11-19 00:35:00|8.03|7.93|7.99|7.89|8.05|7.95|7.99|7.89|105
1700354400000|2023-11-19 00:40:00|7.98|7.88|7.95|7.85|8.01|7.91|7.9|7.8|206
1700354700000|2023-11-19 00:45:00|7.96|7.86|7.94|7.84|7.97|7.87|7.93|7.83|85
1700355000000|2023-11-19 00:50:00|7.93|7.83|7.94|7.84|7.95|7.85|7.92|7.82|126
1700355300000|2023-11-19 00:55:00|7.93|7.83|7.91|7.81|7.94|7.84|7.89|7.79|115
1700355600000|2023-11-19 01:00:00|7.92|7.82|7.94|7.84|7.95|7.85|7.91|7.81|103
1700355900000|2023-11-19 01:05:00|7.93|7.83|7.9|7.8|7.94|7.84|7.89|7.79|162
1700356200000|2023-11-19 01:10:00|7.91|7.81|7.9|7.8|7.92|7.82|7.89|7.79|44
1700356500000|2023-11-19 01:15:00|7.89|7.79|7.88|7.78|7.91|7.81|7.86|7.76|64
1700356800000|2023-11-19 01:20:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|91
1700357100000|2023-11-19 01:25:00|7.88|7.78|7.84|7.74|7.89|7.79|7.83|7.73|167
1700357400000|2023-11-19 01:30:00|7.85|7.75|7.83|7.73|7.85|7.75|7.8|7.7|303
1700357700000|2023-11-19 01:35:00|7.84|7.74|7.84|7.74|7.86|7.76|7.82|7.72|309
1700358000000|2023-11-19 01:40:00|7.83|7.73|7.83|7.73|7.85|7.75|7.81|7.71|305
1700358300000|2023-11-19 01:45:00|7.84|7.74|7.87|7.77|7.89|7.79|7.83|7.73|158
1700358600000|2023-11-19 01:50:00|7.86|7.76|7.88|7.78|7.89|7.79|7.85|7.75|211
1700358900000|2023-11-19 01:55:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|33
1700359200000|2023-11-19 02:00:00|7.88|7.78|7.88|7.78|7.88|7.78|7.86|7.76|31
1700359500000|2023-11-19 02:05:00|7.87|7.77|7.87|7.77|7.89|7.79|7.87|7.77|27
1700359800000|2023-11-19 02:10:00|7.86|7.76|7.85|7.75|7.87|7.77|7.84|7.74|26
1700360100000|2023-11-19 02:15:00|7.86|7.76|7.82|7.72|7.86|7.76|7.81|7.71|117
1700360400000|2023-11-19 02:20:00|7.83|7.73|7.85|7.75|7.85|7.75|7.82|7.72|119
1700360700000|2023-11-19 02:25:00|7.84|7.74|7.87|7.77|7.88|7.78|7.84|7.74|218
1700361000000|2023-11-19 02:30:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|12
1700361300000|2023-11-19 02:35:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|60
1700361600000|2023-11-19 02:40:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|55
1700361900000|2023-11-19 02:45:00|7.87|7.77|7.89|7.79|7.9|7.8|7.87|7.77|37
1700362200000|2023-11-19 02:50:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|64
1700362500000|2023-11-19 02:55:00|7.9|7.8|7.89|7.79|7.9|7.8|7.87|7.77|70
1700362800000|2023-11-19 03:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|37
1700363100000|2023-11-19 03:05:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|42
1700363400000|2023-11-19 03:10:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|42
1700363700000|2023-11-19 03:15:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|97
1700364000000|2023-11-19 03:20:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|66
1700364300000|2023-11-19 03:25:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|121
1700364600000|2023-11-19 03:30:00|7.83|7.73|7.85|7.75|7.87|7.77|7.83|7.73|141
1700364900000|2023-11-19 03:35:00|7.86|7.76|7.88|7.78|7.88|7.78|7.85|7.75|125
1700365200000|2023-11-19 03:40:00|7.87|7.77|7.87|7.77|7.89|7.79|7.87|7.77|75
1700365500000|2023-11-19 03:45:00|7.88|7.78|7.9|7.8|7.9|7.8|7.87|7.77|77
1700365800000|2023-11-19 03:50:00|7.89|7.79|7.92|7.82|7.92|7.82|7.89|7.79|58
1700366100000|2023-11-19 03:55:00|7.91|7.81|7.93|7.83|7.93|7.83|7.9|7.8|67
1700366400000|2023-11-19 04:00:00|7.92|7.82|7.91|7.81|7.93|7.83|7.9|7.8|116
1700366700000|2023-11-19 04:05:00|7.9|7.8|7.89|7.79|7.92|7.82|7.89|7.79|166
1700367000000|2023-11-19 04:10:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|56
1700367300000|2023-11-19 04:15:00|7.92|7.82|7.89|7.79|7.92|7.82|7.88|7.78|30
1700367600000|2023-11-19 04:20:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|80
1700367900000|2023-11-19 04:25:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|93
1700368200000|2023-11-19 04:30:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|56
1700368500000|2023-11-19 04:35:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|77
1700368800000|2023-11-19 04:40:00|7.88|7.78|7.9|7.8|7.91|7.81|7.87|7.77|35
1700369100000|2023-11-19 04:45:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|57
1700369400000|2023-11-19 04:50:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|48
1700369700000|2023-11-19 04:55:00|7.92|7.82|7.94|7.84|7.94|7.84|7.91|7.81|25
1700370000000|2023-11-19 05:00:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|64
1700370300000|2023-11-19 05:05:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|18
1700370600000|2023-11-19 05:10:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|7
1700370900000|2023-11-19 05:15:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|82
1700371200000|2023-11-19 05:20:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|49
1700371500000|2023-11-19 05:25:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|118
1700371800000|2023-11-19 05:30:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|21
1700372100000|2023-11-19 05:35:00|7.92|7.82|7.9|7.8|7.93|7.83|7.89|7.79|145
1700372400000|2023-11-19 05:40:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|91
1700372700000|2023-11-19 05:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|105
1700373000000|2023-11-19 05:50:00|7.89|7.79|7.86|7.76|7.9|7.8|7.86|7.76|218
1700373300000|2023-11-19 05:55:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|194
1700373600000|2023-11-19 06:00:00|7.87|7.77|7.89|7.79|7.9|7.8|7.87|7.77|127
1700373900000|2023-11-19 06:05:00|7.88|7.78|7.9|7.8|7.91|7.81|7.87|7.77|201
1700374200000|2023-11-19 06:10:00|7.91|7.81|7.91|7.81|7.91|7.81|7.89|7.79|87
1700374500000|2023-11-19 06:15:00|7.9|7.8|7.93|7.83|7.93|7.83|7.9|7.8|104
1700374800000|2023-11-19 06:20:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|139
1700375100000|2023-11-19 06:25:00|7.93|7.83|7.92|7.82|7.94|7.84|7.91|7.81|72
1700375400000|2023-11-19 06:30:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|72
1700375700000|2023-11-19 06:35:00|7.91|7.81|7.93|7.83|7.94|7.84|7.91|7.81|29
1700376000000|2023-11-19 06:40:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|87
1700376300000|2023-11-19 06:45:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|35
1700376600000|2023-11-19 06:50:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|14
1700376900000|2023-11-19 06:55:00|7.96|7.86|7.94|7.84|7.96|7.86|7.94|7.84|95
1700377200000|2023-11-19 07:00:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|38
1700377500000|2023-11-19 07:05:00|7.93|7.83|7.96|7.86|7.96|7.86|7.92|7.82|136
1700377800000|2023-11-19 07:10:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|45
1700378100000|2023-11-19 07:15:00|7.98|7.88|7.97|7.87|7.99|7.89|7.96|7.86|102
1700378400000|2023-11-19 07:20:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|91
1700378700000|2023-11-19 07:25:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|110
1700379000000|2023-11-19 07:30:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|5
1700379300000|2023-11-19 07:35:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|5
1700379600000|2023-11-19 07:40:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|10
1700379900000|2023-11-19 07:45:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|6
1700380200000|2023-11-19 07:50:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|4
1700380500000|2023-11-19 07:55:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|159
1700380800000|2023-11-19 08:00:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|124
1700381100000|2023-11-19 08:05:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|48
1700381400000|2023-11-19 08:10:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|36
1700381700000|2023-11-19 08:15:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|67
1700382000000|2023-11-19 08:20:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|50
1700382300000|2023-11-19 08:25:00|8.03|7.93|8.01|7.91|8.04|7.94|8.01|7.91|59
1700382600000|2023-11-19 08:30:00|8.02|7.92|8.02|7.92|8.02|7.92|8|7.9|37
1700382900000|2023-11-19 08:35:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|18
1700383200000|2023-11-19 08:40:00|7.99|7.89|7.99|7.89|8|7.9|7.97|7.87|113
1700383500000|2023-11-19 08:45:00|7.98|7.88|7.97|7.87|7.99|7.89|7.97|7.87|72
1700383800000|2023-11-19 08:50:00|7.98|7.88|7.98|7.88|7.98|7.88|7.96|7.86|139
1700384100000|2023-11-19 08:55:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|55
1700384400000|2023-11-19 09:00:00|7.98|7.88|7.96|7.86|7.98|7.88|7.95|7.85|45
1700384700000|2023-11-19 09:05:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|96
1700385000000|2023-11-19 09:10:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|55
1700385300000|2023-11-19 09:15:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|93
1700385600000|2023-11-19 09:20:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|83
1700385900000|2023-11-19 09:25:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|7
1700386200000|2023-11-19 09:30:00|7.95|7.85|7.95|7.85|7.96|7.86|7.93|7.83|19
1700386500000|2023-11-19 09:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|23
1700386800000|2023-11-19 09:40:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|30
1700387100000|2023-11-19 09:45:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|13
1700387400000|2023-11-19 09:50:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|25
1700387700000|2023-11-19 09:55:00|7.97|7.87|7.99|7.89|7.99|7.89|7.96|7.86|29
1700388000000|2023-11-19 10:00:00|7.98|7.88|7.97|7.87|7.99|7.89|7.97|7.87|40
1700388300000|2023-11-19 10:05:00|7.96|7.86|7.93|7.83|7.97|7.87|7.92|7.82|230
1700388600000|2023-11-19 10:10:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|89
1700388900000|2023-11-19 10:15:00|7.93|7.83|7.91|7.81|7.94|7.84|7.89|7.79|189
1700389200000|2023-11-19 10:20:00|7.92|7.82|7.89|7.79|7.92|7.82|7.89|7.79|86
1700389500000|2023-11-19 10:25:00|7.9|7.8|7.87|7.77|7.9|7.8|7.87|7.77|150
1700389800000|2023-11-19 10:30:00|7.88|7.78|7.91|7.81|7.91|7.81|7.87|7.77|146
1700390100000|2023-11-19 10:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|81
1700390400000|2023-11-19 10:40:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|102
1700390700000|2023-11-19 10:45:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|24
1700391000000|2023-11-19 10:50:00|7.89|7.79|7.89|7.79|7.91|7.81|7.89|7.79|61
1700391300000|2023-11-19 10:55:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|75
1700391600000|2023-11-19 11:00:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|80
1700391900000|2023-11-19 11:05:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|14
1700392200000|2023-11-19 11:10:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|19
1700392500000|2023-11-19 11:15:00|7.9|7.8|7.86|7.76|7.9|7.8|7.86|7.76|23
1700392800000|2023-11-19 11:20:00|7.87|7.77|7.84|7.74|7.87|7.77|7.83|7.73|36
1700393100000|2023-11-19 11:25:00|7.83|7.73|7.84|7.74|7.85|7.75|7.82|7.72|22
1700393400000|2023-11-19 11:30:00|7.83|7.73|7.86|7.76|7.88|7.78|7.83|7.73|32
1700393700000|2023-11-19 11:35:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|11
1700394000000|2023-11-19 11:40:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|20
1700394300000|2023-11-19 11:45:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|7
1700394600000|2023-11-19 11:50:00|7.87|7.77|7.87|7.77|7.89|7.79|7.87|7.77|11
1700394900000|2023-11-19 11:55:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|22
1700395200000|2023-11-19 12:00:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|26
1700395500000|2023-11-19 12:05:00|7.88|7.78|7.89|7.79|7.9|7.8|7.87|7.77|24
1700395800000|2023-11-19 12:10:00|7.9|7.8|7.91|7.81|7.92|7.82|7.89|7.79|86
1700396100000|2023-11-19 12:15:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|65
1700396400000|2023-11-19 12:20:00|7.91|7.81|7.87|7.77|7.91|7.81|7.87|7.77|151
1700396700000|2023-11-19 12:25:00|7.88|7.78|7.88|7.78|7.88|7.78|7.85|7.75|133
1700397000000|2023-11-19 12:30:00|7.87|7.77|7.87|7.77|7.88|7.78|7.85|7.75|103
1700397300000|2023-11-19 12:35:00|7.86|7.76|7.89|7.79|7.89|7.79|7.86|7.76|98
1700397600000|2023-11-19 12:40:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|69
1700397900000|2023-11-19 12:45:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|7
1700398200000|2023-11-19 12:50:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|10
1700398500000|2023-11-19 12:55:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|37
1700398800000|2023-11-19 13:00:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|4
1700399100000|2023-11-19 13:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|71
1700399400000|2023-11-19 13:10:00|7.92|7.82|7.9|7.8|7.93|7.83|7.89|7.79|147
1700399700000|2023-11-19 13:15:00|7.91|7.81|7.89|7.79|7.92|7.82|7.89|7.79|109
1700400000000|2023-11-19 13:20:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|74
1700400300000|2023-11-19 13:25:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|36
1700400600000|2023-11-19 13:30:00|7.92|7.82|7.93|7.83|7.93|7.83|7.9|7.8|82
1700400900000|2023-11-19 13:35:00|7.92|7.82|7.92|7.82|7.93|7.83|7.9|7.8|97
1700401200000|2023-11-19 13:40:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|15
1700401500000|2023-11-19 13:45:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|50
1700401800000|2023-11-19 13:50:00|7.9|7.8|7.9|7.8|7.9|7.8|7.88|7.78|39
1700402100000|2023-11-19 13:55:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|11
1700402400000|2023-11-19 14:00:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|154
1700402700000|2023-11-19 14:05:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|151
1700403000000|2023-11-19 14:10:00|7.87|7.77|7.86|7.76|7.88|7.78|7.85|7.75|50
1700403300000|2023-11-19 14:15:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|51
1700403600000|2023-11-19 14:20:00|7.86|7.76|7.88|7.78|7.89|7.79|7.86|7.76|59
1700403900000|2023-11-19 14:25:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|102
1700404200000|2023-11-19 14:30:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|85
1700404500000|2023-11-19 14:35:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|108
1700404800000|2023-11-19 14:40:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|12
1700405100000|2023-11-19 14:45:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|29
1700405400000|2023-11-19 14:50:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|82
1700405700000|2023-11-19 14:55:00|7.87|7.77|7.85|7.75|7.87|7.77|7.84|7.74|123
1700406000000|2023-11-19 15:00:00|7.84|7.74|7.82|7.72|7.85|7.75|7.82|7.72|83
1700406300000|2023-11-19 15:05:00|7.81|7.71|7.84|7.74|7.84|7.74|7.81|7.71|84
1700406600000|2023-11-19 15:10:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|58
1700406900000|2023-11-19 15:15:00|7.83|7.73|7.86|7.76|7.86|7.76|7.82|7.72|22
1700407200000|2023-11-19 15:20:00|7.85|7.75|7.88|7.78|7.89|7.79|7.85|7.75|82
1700407500000|2023-11-19 15:25:00|7.87|7.77|7.89|7.79|7.89|7.79|7.87|7.77|57
1700407800000|2023-11-19 15:30:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|33
1700408100000|2023-11-19 15:35:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|52
1700408400000|2023-11-19 15:40:00|7.89|7.79|7.88|7.78|7.9|7.8|7.88|7.78|30
1700408700000|2023-11-19 15:45:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|53
1700409000000|2023-11-19 15:50:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|25
1700409300000|2023-11-19 15:55:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|95
1700409600000|2023-11-19 16:00:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|11
1700409900000|2023-11-19 16:05:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1700410200000|2023-11-19 16:10:00|7.92|7.82|7.93|7.83|7.94|7.84|7.91|7.81|120
1700410500000|2023-11-19 16:15:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|57
1700410800000|2023-11-19 16:20:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|69
1700411100000|2023-11-19 16:25:00|7.9|7.8|7.88|7.78|7.91|7.81|7.87|7.77|129
1700411400000|2023-11-19 16:30:00|7.89|7.79|7.91|7.81|7.91|7.81|7.88|7.78|237
1700411700000|2023-11-19 16:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|95
1700412000000|2023-11-19 16:40:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|66
1700412300000|2023-11-19 16:45:00|7.91|7.81|7.91|7.81|7.91|7.81|7.89|7.79|77
1700412600000|2023-11-19 16:50:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|101
1700412900000|2023-11-19 16:55:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|16
1700413200000|2023-11-19 17:00:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|50
1700413500000|2023-11-19 17:05:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|43
1700413800000|2023-11-19 17:10:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|71
1700414100000|2023-11-19 17:15:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|43
1700414400000|2023-11-19 17:20:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|48
1700414700000|2023-11-19 17:25:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|7
1700415000000|2023-11-19 17:30:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|21
1700415300000|2023-11-19 17:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|40
1700415600000|2023-11-19 17:40:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|22
1700415900000|2023-11-19 17:45:00|7.92|7.82|7.9|7.8|7.92|7.82|7.89|7.79|85
1700416200000|2023-11-19 17:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|54
1700416500000|2023-11-19 17:55:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|24
1700416800000|2023-11-19 18:00:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|30
1700417100000|2023-11-19 18:05:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|52
1700417400000|2023-11-19 18:10:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|25
1700417700000|2023-11-19 18:15:00|7.94|7.84|7.95|7.85|7.96|7.86|7.93|7.83|44
1700418000000|2023-11-19 18:20:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|89
1700418300000|2023-11-19 18:25:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|46
1700418600000|2023-11-19 18:30:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|45
1700418900000|2023-11-19 18:35:00|7.98|7.88|8.01|7.91|8.02|7.92|7.97|7.87|150
1700419200000|2023-11-19 18:40:00|8|7.9|8|7.9|8.02|7.92|8|7.9|283
1700419500000|2023-11-19 18:45:00|8.01|7.91|8.06|7.96|8.06|7.96|8|7.9|198
1700419800000|2023-11-19 18:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.03|7.93|256
1700420100000|2023-11-19 18:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.03|7.93|305
1700420400000|2023-11-19 19:00:00|8.04|7.94|8.06|7.96|8.06|7.96|8.03|7.93|121
1700420700000|2023-11-19 19:05:00|8.05|7.95|8.06|7.96|8.07|7.97|8.04|7.94|74
1700421000000|2023-11-19 19:10:00|8.07|7.97|8.06|7.96|8.07|7.97|8.04|7.94|130
1700421300000|2023-11-19 19:15:00|8.07|7.97|8.04|7.94|8.08|7.98|8.03|7.93|160
1700421600000|2023-11-19 19:20:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|102
1700421900000|2023-11-19 19:25:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|88
1700422200000|2023-11-19 19:30:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|277
1700422500000|2023-11-19 19:35:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|53
1700422800000|2023-11-19 19:40:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|96
1700423100000|2023-11-19 19:45:00|8.05|7.95|8.07|7.97|8.08|7.98|8.05|7.95|35
1700423400000|2023-11-19 19:50:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|25
1700423700000|2023-11-19 19:55:00|8.09|7.99|8.1|8|8.11|8.01|8.08|7.98|58
1700424000000|2023-11-19 20:00:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|178
1700424300000|2023-11-19 20:05:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|129
1700424600000|2023-11-19 20:10:00|8.08|7.98|8.05|7.95|8.08|7.98|8.03|7.93|268
1700424900000|2023-11-19 20:15:00|8.04|7.94|8.03|7.93|8.05|7.95|8.01|7.91|84
1700425200000|2023-11-19 20:20:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|109
1700425500000|2023-11-19 20:25:00|8.03|7.93|8.02|7.92|8.03|7.93|8.01|7.91|48
1700425800000|2023-11-19 20:30:00|8.01|7.91|8.02|7.92|8.02|7.92|7.99|7.89|64
1700426100000|2023-11-19 20:35:00|8.03|7.93|8.02|7.92|8.03|7.93|8|7.9|70
1700426400000|2023-11-19 20:40:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|63
1700426700000|2023-11-19 20:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|10
1700427000000|2023-11-19 20:50:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|146
1700427300000|2023-11-19 20:55:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|38
1700427600000|2023-11-19 21:00:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|42
1700427900000|2023-11-19 21:05:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|69
1700428200000|2023-11-19 21:10:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|60
1700428500000|2023-11-19 21:15:00|7.99|7.89|8.02|7.92|8.02|7.92|7.99|7.89|12
1700428800000|2023-11-19 21:20:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|9
1700429100000|2023-11-19 21:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|21
1700429400000|2023-11-19 21:30:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|52
1700429700000|2023-11-19 21:35:00|8.05|7.95|8.03|7.93|8.05|7.95|8.02|7.92|73
1700430000000|2023-11-19 21:40:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|88
1700430300000|2023-11-19 21:45:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|25
1700430600000|2023-11-19 21:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|43
1700430900000|2023-11-19 21:55:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|46
1700431200000|2023-11-19 22:00:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|18
1700431500000|2023-11-19 22:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|26
1700431800000|2023-11-19 22:10:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|29
1700432100000|2023-11-19 22:15:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|22
1700432400000|2023-11-19 22:20:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|6
1700432700000|2023-11-19 22:25:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|40
1700433000000|2023-11-19 22:30:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|2
1700433300000|2023-11-19 22:35:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|48
1700433600000|2023-11-19 22:40:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|85
1700434200000|2023-11-19 22:50:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|4
1700434500000|2023-11-19 22:55:00|8|7.9|8.01|7.91|8.01|7.91|7.99|7.89|4
1700434800000|2023-11-19 23:00:00|8.02|7.92|8.05|7.95|8.05|7.95|8.01|7.91|154
1700435100000|2023-11-19 23:05:00|8.04|7.94|8.08|7.98|8.08|7.98|8.04|7.94|207
1700435400000|2023-11-19 23:10:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|289
1700435700000|2023-11-19 23:15:00|8.08|7.98|8.08|7.98|8.1|8|8.08|7.98|97
1700436000000|2023-11-19 23:20:00|8.07|7.97|8.09|7.99|8.1|8|8.07|7.97|57
1700436300000|2023-11-19 23:25:00|8.08|7.98|8.06|7.96|8.09|7.99|8.04|7.94|201
1700436600000|2023-11-19 23:30:00|8.07|7.97|8.07|7.97|8.09|7.99|8.06|7.96|67
1700436900000|2023-11-19 23:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|85
1700437200000|2023-11-19 23:40:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|146
1700437500000|2023-11-19 23:45:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|155
1700437800000|2023-11-19 23:50:00|8.1|8|8.12|8.02|8.12|8.02|8.09|7.99|79
1700438100000|2023-11-19 23:55:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|68
1700438400000|2023-11-20 00:00:00|8.11|8.01|8.08|7.98|8.12|8.02|8.06|7.96|158
1700438700000|2023-11-20 00:05:00|8.09|7.99|8.07|7.97|8.1|8|8.06|7.96|155
1700439000000|2023-11-20 00:10:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|164
1700439300000|2023-11-20 00:15:00|8.08|7.98|8.07|7.97|8.1|8|8.07|7.97|102
1700439600000|2023-11-20 00:20:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|55
1700439900000|2023-11-20 00:25:00|8.07|7.97|8.04|7.94|8.07|7.97|8.03|7.93|170
1700440200000|2023-11-20 00:30:00|8.03|7.93|8.03|7.93|8.04|7.94|8.01|7.91|295
1700440500000|2023-11-20 00:35:00|8.04|7.94|8.07|7.97|8.07|7.97|8.03|7.93|96
1700440800000|2023-11-20 00:40:00|8.06|7.96|8.09|7.99|8.09|7.99|8.05|7.95|194
1700441100000|2023-11-20 00:45:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|338
1700441400000|2023-11-20 00:50:00|8.1|8|8.09|7.99|8.1|8|8.07|7.97|182
1700441700000|2023-11-20 00:55:00|8.1|8|8.08|7.98|8.1|8|8.07|7.97|117
1700442000000|2023-11-20 01:00:00|8.09|7.99|8.09|7.99|8.09|7.99|8.07|7.97|129
1700442300000|2023-11-20 01:05:00|8.1|8|8.06|7.96|8.1|8|8.06|7.96|191
1700442600000|2023-11-20 01:10:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|152
1700442900000|2023-11-20 01:15:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|152
1700443200000|2023-11-20 01:20:00|8.07|7.97|8.07|7.97|8.07|7.97|8.05|7.95|99
1700443500000|2023-11-20 01:25:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|104
1700443800000|2023-11-20 01:30:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|160
1700444100000|2023-11-20 01:35:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|49
1700444400000|2023-11-20 01:40:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|35
1700444700000|2023-11-20 01:45:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|90
1700445000000|2023-11-20 01:50:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|64
1700445300000|2023-11-20 01:55:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|100
1700445600000|2023-11-20 02:00:00|8.06|7.96|8.03|7.93|8.06|7.96|8.03|7.93|150
1700445900000|2023-11-20 02:05:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|56
1700446200000|2023-11-20 02:10:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|54
1700446500000|2023-11-20 02:15:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|163
1700446800000|2023-11-20 02:20:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|107
1700447100000|2023-11-20 02:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|51
1700447400000|2023-11-20 02:30:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|97
1700447700000|2023-11-20 02:35:00|8.04|7.94|8.07|7.97|8.07|7.97|8.03|7.93|88
1700448000000|2023-11-20 02:40:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|105
1700448300000|2023-11-20 02:45:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|26
1700448600000|2023-11-20 02:50:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|32
1700448900000|2023-11-20 02:55:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|20
1700449200000|2023-11-20 03:00:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|20
1700449500000|2023-11-20 03:05:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|41
1700449800000|2023-11-20 03:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|80
1700450100000|2023-11-20 03:15:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|38
1700450400000|2023-11-20 03:20:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|68
1700450700000|2023-11-20 03:25:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|34
1700451000000|2023-11-20 03:30:00|8.06|7.96|8.04|7.94|8.07|7.97|8.04|7.94|51
1700451300000|2023-11-20 03:35:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|81
1700451600000|2023-11-20 03:40:00|8.02|7.92|8.02|7.92|8.04|7.94|8.02|7.92|237
1700451900000|2023-11-20 03:45:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|26
1700452200000|2023-11-20 03:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|24
1700452500000|2023-11-20 03:55:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|105
1700452800000|2023-11-20 04:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|59
1700453100000|2023-11-20 04:05:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|38
1700453400000|2023-11-20 04:10:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|4
1700453700000|2023-11-20 04:15:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|8
1700454000000|2023-11-20 04:20:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|65
1700454300000|2023-11-20 04:25:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|59
1700454600000|2023-11-20 04:30:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|81
1700454900000|2023-11-20 04:35:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|10
1700455200000|2023-11-20 04:40:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|114
1700455500000|2023-11-20 04:45:00|8.1|8|8.1|8|8.1|8|8.09|7.99|101
1700455800000|2023-11-20 04:50:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|27
1700456400000|2023-11-20 05:00:00|8.08|7.98|8.06|7.96|8.09|7.99|8.05|7.95|197
1700456700000|2023-11-20 05:05:00|8.07|7.97|8.09|7.99|8.1|8|8.05|7.95|69
1700457000000|2023-11-20 05:10:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|28
1700457300000|2023-11-20 05:15:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1700457600000|2023-11-20 05:20:00|8.09|7.99|8.06|7.96|8.1|8|8.06|7.96|158
1700457900000|2023-11-20 05:25:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|141
1700458200000|2023-11-20 05:30:00|8.08|7.98|8.08|7.98|8.1|8|8.07|7.97|197
1700458500000|2023-11-20 05:35:00|8.07|7.97|8.08|7.98|8.09|7.99|8.06|7.96|366
1700458800000|2023-11-20 05:40:00|8.09|7.99|8.08|7.98|8.09|7.99|8.06|7.96|82
1700459100000|2023-11-20 05:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|109
1700459400000|2023-11-20 05:50:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|80
1700459700000|2023-11-20 05:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|114
1700460000000|2023-11-20 06:00:00|8.08|7.98|8.09|7.99|8.1|8|8.07|7.97|98
1700460600000|2023-11-20 06:10:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|51
1700460900000|2023-11-20 06:15:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|79
1700461200000|2023-11-20 06:20:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|91
1700461500000|2023-11-20 06:25:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|101
1700461800000|2023-11-20 06:30:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|21
1700462100000|2023-11-20 06:35:00|8.05|7.95|8.08|7.98|8.09|7.99|8.05|7.95|176
1700462400000|2023-11-20 06:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|75
1700462700000|2023-11-20 06:45:00|8.1|8|8.1|8|8.1|8|8.09|7.99|25
1700463000000|2023-11-20 06:50:00|8.09|7.99|8.12|8.02|8.12|8.02|8.08|7.98|180
1700463300000|2023-11-20 06:55:00|8.11|8.01|8.16|8.06|8.16|8.06|8.11|8.01|336
1700463600000|2023-11-20 07:00:00|8.17|8.07|8.16|8.06|8.18|8.08|8.14|8.04|240
1700463900000|2023-11-20 07:05:00|8.15|8.05|8.13|8.03|8.16|8.06|8.13|8.03|251
1700464200000|2023-11-20 07:10:00|8.12|8.02|8.14|8.04|8.15|8.05|8.12|8.02|191
1700464500000|2023-11-20 07:15:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|153
1700464800000|2023-11-20 07:20:00|8.12|8.02|8.15|8.05|8.15|8.05|8.1|8|156
1700465100000|2023-11-20 07:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.12|8.02|133
1700465400000|2023-11-20 07:30:00|8.13|8.03|8.16|8.06|8.16|8.06|8.13|8.03|196
1700465700000|2023-11-20 07:35:00|8.17|8.07|8.14|8.04|8.17|8.07|8.13|8.03|94
1700466000000|2023-11-20 07:40:00|8.13|8.03|8.13|8.03|8.15|8.05|8.12|8.02|161
1700466300000|2023-11-20 07:45:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|186
1700466600000|2023-11-20 07:50:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|76
1700466900000|2023-11-20 07:55:00|8.14|8.04|8.15|8.05|8.16|8.06|8.13|8.03|96
1700467200000|2023-11-20 08:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|20
1700467500000|2023-11-20 08:05:00|8.14|8.04|8.12|8.02|8.15|8.05|8.12|8.02|93
1700467800000|2023-11-20 08:10:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|124
1700468100000|2023-11-20 08:15:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|97
1700468400000|2023-11-20 08:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|33
1700468700000|2023-11-20 08:25:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|93
1700469000000|2023-11-20 08:30:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|53
1700469300000|2023-11-20 08:35:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|122
1700469600000|2023-11-20 08:40:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|163
1700469900000|2023-11-20 08:45:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|324
1700470200000|2023-11-20 08:50:00|8.1|8|8.1|8|8.1|8|8.08|7.98|75
1700470500000|2023-11-20 08:55:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|71
1700470800000|2023-11-20 09:00:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|36
1700471100000|2023-11-20 09:05:00|8.1|8|8.13|8.03|8.13|8.03|8.1|8|68
1700471400000|2023-11-20 09:10:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|51
1700471700000|2023-11-20 09:15:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|14
1700472000000|2023-11-20 09:20:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|118
1700472300000|2023-11-20 09:25:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|62
1700472600000|2023-11-20 09:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.13|8.03|79
1700472900000|2023-11-20 09:35:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|36
1700473200000|2023-11-20 09:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|3
1700473500000|2023-11-20 09:45:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|10
1700473800000|2023-11-20 09:50:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|68
1700474100000|2023-11-20 09:55:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|34
1700474400000|2023-11-20 10:00:00|8.17|8.07|8.17|8.07|8.18|8.08|8.15|8.05|149
1700474700000|2023-11-20 10:05:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|12
1700475600000|2023-11-20 10:20:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|14
1700475900000|2023-11-20 10:25:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|16
1700476200000|2023-11-20 10:30:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|35
1700476500000|2023-11-20 10:35:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|29
1700476800000|2023-11-20 10:40:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|9
1700477100000|2023-11-20 10:45:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|11
1700477400000|2023-11-20 10:50:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|11
1700477700000|2023-11-20 10:55:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|91
1700478000000|2023-11-20 11:00:00|8.15|8.05|8.18|8.08|8.18|8.08|8.15|8.05|84
1700478300000|2023-11-20 11:05:00|8.17|8.07|8.17|8.07|8.19|8.09|8.17|8.07|109
1700478600000|2023-11-20 11:10:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|47
1700478900000|2023-11-20 11:15:00|8.19|8.09|8.17|8.07|8.19|8.09|8.16|8.06|147
1700479200000|2023-11-20 11:20:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|89
1700479500000|2023-11-20 11:25:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|31
1700479800000|2023-11-20 11:30:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|3
1700480100000|2023-11-20 11:35:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|82
1700480400000|2023-11-20 11:40:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|92
1700480700000|2023-11-20 11:45:00|8.11|8.01|8.09|7.99|8.12|8.02|8.08|7.98|131
1700481000000|2023-11-20 11:50:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|216
1700481300000|2023-11-20 11:55:00|8.1|8|8.22|8.12|8.22|8.12|8.09|7.99|343
1700481600000|2023-11-20 12:00:00|8.21|8.11|8.23|8.13|8.24|8.14|8.19|8.09|317
1700481900000|2023-11-20 12:05:00|8.24|8.14|8.22|8.12|8.26|8.16|8.22|8.12|359
1700482200000|2023-11-20 12:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.2|8.1|255
1700482500000|2023-11-20 12:15:00|8.22|8.12|8.27|8.17|8.28|8.18|8.21|8.11|282
1700482800000|2023-11-20 12:20:00|8.26|8.16|8.21|8.11|8.27|8.17|8.21|8.11|284
1700483100000|2023-11-20 12:25:00|8.22|8.12|8.18|8.08|8.22|8.12|8.16|8.06|179
1700483400000|2023-11-20 12:30:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|364
1700483700000|2023-11-20 12:35:00|8.19|8.09|8.19|8.09|8.22|8.12|8.18|8.08|103
1700484000000|2023-11-20 12:40:00|8.2|8.1|8.17|8.07|8.21|8.11|8.17|8.07|216
1700484300000|2023-11-20 12:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|225
1700484600000|2023-11-20 12:50:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|7
1700484900000|2023-11-20 12:55:00|8.16|8.06|8.15|8.05|8.17|8.07|8.14|8.04|226
1700485200000|2023-11-20 13:00:00|8.16|8.06|8.16|8.06|8.16|8.06|8.14|8.04|189
1700485500000|2023-11-20 13:05:00|8.15|8.05|8.16|8.06|8.16|8.06|8.13|8.03|340
1700485800000|2023-11-20 13:10:00|8.17|8.07|8.17|8.07|8.17|8.07|8.15|8.05|169
1700486100000|2023-11-20 13:15:00|8.16|8.06|8.16|8.06|8.18|8.08|8.15|8.05|125
1700486400000|2023-11-20 13:20:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|217
1700486700000|2023-11-20 13:25:00|8.18|8.08|8.18|8.08|8.18|8.08|8.16|8.06|57
1700487000000|2023-11-20 13:30:00|8.17|8.07|8.13|8.03|8.19|8.09|8.12|8.02|416
1700487300000|2023-11-20 13:35:00|8.14|8.04|8.11|8.01|8.14|8.04|8.08|7.98|298
1700487600000|2023-11-20 13:40:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|220
1700487900000|2023-11-20 13:45:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|490
1700488200000|2023-11-20 13:50:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|163
1700488500000|2023-11-20 13:55:00|8.09|7.99|8.07|7.97|8.1|8|8.07|7.97|337
1700488800000|2023-11-20 14:00:00|8.08|7.98|8.08|7.98|8.09|7.99|8.06|7.96|311
1700489100000|2023-11-20 14:05:00|8.09|7.99|8.05|7.95|8.09|7.99|8.03|7.93|197
1700489400000|2023-11-20 14:10:00|8.04|7.94|7.99|7.89|8.05|7.95|7.93|7.83|555
1700489700000|2023-11-20 14:15:00|8|7.9|8.04|7.94|8.04|7.94|7.99|7.89|341
1700490000000|2023-11-20 14:20:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|201
1700490300000|2023-11-20 14:25:00|8.04|7.94|8.09|7.99|8.09|7.99|8.04|7.94|292
1700490600000|2023-11-20 14:30:00|8.1|8|8.09|7.99|8.11|8.01|8.07|7.97|244
1700490900000|2023-11-20 14:35:00|8.1|8|8.1|8|8.11|8.01|8.08|7.98|271
1700491200000|2023-11-20 14:40:00|8.09|7.99|8.11|8.01|8.11|8.01|8.08|7.98|307
1700491500000|2023-11-20 14:45:00|8.1|8|8.13|8.03|8.13|8.03|8.1|8|130
1700491800000|2023-11-20 14:50:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|144
1700492100000|2023-11-20 14:55:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|256
1700492400000|2023-11-20 15:00:00|8.12|8.02|8.11|8.01|8.13|8.03|8.09|7.99|220
1700492700000|2023-11-20 15:05:00|8.1|8|8.11|8.01|8.12|8.02|8.09|7.99|260
1700493000000|2023-11-20 15:10:00|8.1|8|8.13|8.03|8.13|8.03|8.1|8|78
1700493300000|2023-11-20 15:15:00|8.12|8.02|8.12|8.02|8.14|8.04|8.11|8.01|139
1700493600000|2023-11-20 15:20:00|8.11|8.01|8.1|8|8.13|8.03|8.09|7.99|216
1700493900000|2023-11-20 15:25:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|264
1700494200000|2023-11-20 15:30:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|217
1700494500000|2023-11-20 15:35:00|8.1|8|8.1|8|8.1|8|8.07|7.97|173
1700494800000|2023-11-20 15:40:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|220
1700495100000|2023-11-20 15:45:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|116
1700495400000|2023-11-20 15:50:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|100
1700495700000|2023-11-20 15:55:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|116
1700496000000|2023-11-20 16:00:00|8.11|8.01|8.16|8.06|8.16|8.06|8.1|8|40
1700496300000|2023-11-20 16:05:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|12
1700496600000|2023-11-20 16:10:00|8.13|8.03|8.11|8.01|8.14|8.04|8.11|8.01|27
1700496900000|2023-11-20 16:15:00|8.12|8.02|8.12|8.02|8.12|8.02|8.1|8|29
1700497200000|2023-11-20 16:20:00|8.13|8.03|8.1|8|8.13|8.03|8.09|7.99|56
1700497500000|2023-11-20 16:25:00|8.11|8.01|8.08|7.98|8.11|8.01|8.08|7.98|48
1700497800000|2023-11-20 16:30:00|8.09|7.99|8.09|7.99|8.09|7.99|8.06|7.96|23
1700498100000|2023-11-20 16:35:00|8.08|7.98|8.06|7.96|8.08|7.98|8.05|7.95|27
1700498400000|2023-11-20 16:40:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|17
1700498700000|2023-11-20 16:45:00|8.06|7.96|8.01|7.91|8.07|7.97|8.01|7.91|42
1700499000000|2023-11-20 16:50:00|8.02|7.92|8.02|7.92|8.03|7.93|7.99|7.89|41
1700499300000|2023-11-20 16:55:00|8.01|7.91|8.01|7.91|8.03|7.93|8|7.9|47
1700499600000|2023-11-20 17:00:00|8.02|7.92|8.04|7.94|8.04|7.94|8|7.9|37
1700499900000|2023-11-20 17:05:00|8.03|7.93|8.05|7.95|8.06|7.96|8.03|7.93|19
1700500200000|2023-11-20 17:10:00|8.04|7.94|8.06|7.96|8.06|7.96|8.03|7.93|15
1700500500000|2023-11-20 17:15:00|8.07|7.97|8.03|7.93|8.07|7.97|8.03|7.93|35
1700500800000|2023-11-20 17:20:00|8.04|7.94|8.03|7.93|8.04|7.94|8.01|7.91|24
1700501100000|2023-11-20 17:25:00|8.02|7.92|8|7.9|8.03|7.93|7.98|7.88|31
1700501400000|2023-11-20 17:30:00|7.99|7.89|8.05|7.95|8.05|7.95|7.98|7.88|47
1700501700000|2023-11-20 17:35:00|8.06|7.96|8.13|8.03|8.13|8.03|8.05|7.95|56
1700502000000|2023-11-20 17:40:00|8.14|8.04|8.14|8.04|8.15|8.05|8.12|8.02|51
1700502300000|2023-11-20 17:45:00|8.13|8.03|8.18|8.08|8.19|8.09|8.13|8.03|38
1700502600000|2023-11-20 17:50:00|8.17|8.07|8.15|8.05|8.18|8.08|8.14|8.04|35
1700502900000|2023-11-20 17:55:00|8.16|8.06|8.14|8.04|8.17|8.07|8.13|8.03|33
1700503200000|2023-11-20 18:00:00|8.15|8.05|8.16|8.06|8.17|8.07|8.13|8.03|56
1700503500000|2023-11-20 18:05:00|8.15|8.05|8.11|8.01|8.16|8.06|8.1|8|53
1700503800000|2023-11-20 18:10:00|8.12|8.02|8.11|8.01|8.13|8.03|8.1|8|64
1700504100000|2023-11-20 18:15:00|8.1|8|8.06|7.96|8.11|8.01|8.06|7.96|37
1700504400000|2023-11-20 18:20:00|8.07|7.97|8.07|7.97|8.08|7.98|8.04|7.94|35
1700504700000|2023-11-20 18:25:00|8.08|7.98|8.1|8|8.1|8|8.07|7.97|19
1700505000000|2023-11-20 18:30:00|8.09|7.99|8.08|7.98|8.1|8|8.07|7.97|24
1700505300000|2023-11-20 18:35:00|8.07|7.97|8.05|7.95|8.08|7.98|8.05|7.95|15
1700505600000|2023-11-20 18:40:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|20
1700505900000|2023-11-20 18:45:00|8.02|7.92|8.06|7.96|8.06|7.96|8.02|7.92|31
1700506200000|2023-11-20 18:50:00|8.05|7.95|8.05|7.95|8.07|7.97|8.05|7.95|31
1700506500000|2023-11-20 18:55:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|22
1700506800000|2023-11-20 19:00:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|10
1700507100000|2023-11-20 19:05:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|30
1700507400000|2023-11-20 19:10:00|8.02|7.92|7.99|7.89|8.03|7.93|7.97|7.87|40
1700507700000|2023-11-20 19:15:00|7.98|7.88|8|7.9|8.01|7.91|7.98|7.88|19
1700508000000|2023-11-20 19:20:00|7.99|7.89|8.01|7.91|8.02|7.92|7.99|7.89|23
1700508300000|2023-11-20 19:25:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|11
1700508600000|2023-11-20 19:30:00|8.01|7.91|8.04|7.94|8.04|7.94|8|7.9|26
1700508900000|2023-11-20 19:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|17
1700509200000|2023-11-20 19:40:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|8
1700509500000|2023-11-20 19:45:00|8.04|7.94|8.02|7.92|8.04|7.94|8.01|7.91|27
1700509800000|2023-11-20 19:50:00|8.03|7.93|8.02|7.92|8.03|7.93|8.01|7.91|18
1700510100000|2023-11-20 19:55:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|25
1700510400000|2023-11-20 20:00:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|14
1700510700000|2023-11-20 20:05:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|9
1700511000000|2023-11-20 20:10:00|8.01|7.91|7.99|7.89|8.01|7.91|7.98|7.88|19
1700511300000|2023-11-20 20:15:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|37
1700511600000|2023-11-20 20:20:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|5
1700511900000|2023-11-20 20:25:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|46
1700512200000|2023-11-20 20:30:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|15
1700512500000|2023-11-20 20:35:00|8.01|7.91|7.99|7.89|8.01|7.91|7.99|7.89|21
1700512800000|2023-11-20 20:40:00|7.98|7.88|7.98|7.88|7.99|7.89|7.96|7.86|25
1700513100000|2023-11-20 20:45:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|8
1700513400000|2023-11-20 20:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.96|7.86|22
1700513700000|2023-11-20 20:55:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|14
1700514000000|2023-11-20 21:00:00|7.97|7.87|7.91|7.81|7.97|7.87|7.89|7.79|51
1700514300000|2023-11-20 21:05:00|7.92|7.82|7.91|7.81|7.94|7.84|7.91|7.81|32
1700514600000|2023-11-20 21:10:00|7.92|7.82|7.9|7.8|7.92|7.82|7.86|7.76|65
1700514900000|2023-11-20 21:15:00|7.91|7.81|7.8|7.7|7.91|7.81|7.75|7.65|79
1700515200000|2023-11-20 21:20:00|7.81|7.71|7.86|7.76|7.87|7.77|7.78|7.68|70
1700515500000|2023-11-20 21:25:00|7.87|7.77|7.87|7.77|7.89|7.79|7.86|7.76|51
1700515800000|2023-11-20 21:30:00|7.86|7.76|7.89|7.79|7.9|7.8|7.85|7.75|62
1700516100000|2023-11-20 21:35:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|245
1700516400000|2023-11-20 21:40:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|105
1700516700000|2023-11-20 21:45:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|153
1700517000000|2023-11-20 21:50:00|7.87|7.77|7.85|7.75|7.89|7.79|7.85|7.75|249
1700517300000|2023-11-20 21:55:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|82
1700517600000|2023-11-20 22:00:00|7.86|7.76|7.87|7.77|7.88|7.78|7.85|7.75|354
1700517900000|2023-11-20 22:05:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|212
1700518200000|2023-11-20 22:10:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|33
1700518500000|2023-11-20 22:15:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|193
1700518800000|2023-11-20 22:20:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|80
1700519100000|2023-11-20 22:25:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|47
1700519400000|2023-11-20 22:30:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|111
1700519700000|2023-11-20 22:35:00|7.88|7.78|7.84|7.74|7.89|7.79|7.83|7.73|309
1700520000000|2023-11-20 22:40:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|78
1700520300000|2023-11-20 22:45:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|47
1700520600000|2023-11-20 22:50:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|54
1700520900000|2023-11-20 22:55:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|140
1700521200000|2023-11-20 23:00:00|7.84|7.74|7.88|7.78|7.88|7.78|7.84|7.74|13
1700521500000|2023-11-20 23:05:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|16
1700521800000|2023-11-20 23:10:00|7.87|7.77|7.87|7.77|7.87|7.77|7.85|7.75|73
1700522100000|2023-11-20 23:15:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|99
1700522400000|2023-11-20 23:20:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|86
1700522700000|2023-11-20 23:25:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|12
1700523000000|2023-11-20 23:30:00|7.83|7.73|7.85|7.75|7.85|7.75|7.82|7.72|27
1700523300000|2023-11-20 23:35:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|26
1700523600000|2023-11-20 23:40:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|14
1700523900000|2023-11-20 23:45:00|7.82|7.72|7.81|7.71|7.83|7.73|7.8|7.7|12
1700524200000|2023-11-20 23:50:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|4
1700524500000|2023-11-20 23:55:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|13
1700524800000|2023-11-21 00:00:00|7.81|7.71|7.82|7.72|7.82|7.72|7.79|7.69|36
1700525100000|2023-11-21 00:05:00|7.83|7.73|7.84|7.74|7.85|7.75|7.82|7.72|38
1700525400000|2023-11-21 00:10:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|313
1700525700000|2023-11-21 00:15:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|224
1700526000000|2023-11-21 00:20:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|40
1700526300000|2023-11-21 00:25:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|211
1700526600000|2023-11-21 00:30:00|7.89|7.79|7.87|7.77|7.89|7.79|7.86|7.76|225
1700526900000|2023-11-21 00:35:00|7.86|7.76|7.87|7.77|7.88|7.78|7.85|7.75|278
1700527200000|2023-11-21 00:40:00|7.88|7.78|7.86|7.76|7.88|7.78|7.85|7.75|269
1700527500000|2023-11-21 00:45:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|230
1700527800000|2023-11-21 00:50:00|7.85|7.75|7.86|7.76|7.87|7.77|7.84|7.74|146
1700528100000|2023-11-21 00:55:00|7.85|7.75|7.88|7.78|7.88|7.78|7.85|7.75|24
1700528400000|2023-11-21 01:00:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|24
1700528700000|2023-11-21 01:05:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|28
1700529000000|2023-11-21 01:10:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|15
1700529300000|2023-11-21 01:15:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|15
1700529600000|2023-11-21 01:20:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|51
1700529900000|2023-11-21 01:25:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|18
1700530200000|2023-11-21 01:30:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|36
1700530500000|2023-11-21 01:35:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|73
1700530800000|2023-11-21 01:40:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|36
1700531100000|2023-11-21 01:45:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|50
1700531400000|2023-11-21 01:50:00|7.93|7.83|7.89|7.79|7.93|7.83|7.89|7.79|203
1700531700000|2023-11-21 01:55:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|66
1700532000000|2023-11-21 02:00:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|96
1700532300000|2023-11-21 02:05:00|7.86|7.76|7.85|7.75|7.87|7.77|7.84|7.74|130
1700532600000|2023-11-21 02:10:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|99
1700532900000|2023-11-21 02:15:00|7.85|7.75|7.87|7.77|7.87|7.77|7.85|7.75|59
1700533200000|2023-11-21 02:20:00|7.88|7.78|7.84|7.74|7.88|7.78|7.84|7.74|143
1700533500000|2023-11-21 02:25:00|7.85|7.75|7.81|7.71|7.85|7.75|7.81|7.71|111
1700533800000|2023-11-21 02:30:00|7.82|7.72|7.83|7.73|7.84|7.74|7.8|7.7|288
1700534100000|2023-11-21 02:35:00|7.82|7.72|7.84|7.74|7.84|7.74|7.82|7.72|99
1700534400000|2023-11-21 02:40:00|7.85|7.75|7.81|7.71|7.85|7.75|7.79|7.69|225
1700534700000|2023-11-21 02:45:00|7.82|7.72|7.79|7.69|7.82|7.72|7.77|7.67|250
1700535000000|2023-11-21 02:50:00|7.78|7.68|7.74|7.64|7.79|7.69|7.71|7.61|355
1700535300000|2023-11-21 02:55:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|213
1700535600000|2023-11-21 03:00:00|7.74|7.64|7.76|7.66|7.77|7.67|7.73|7.63|193
1700535900000|2023-11-21 03:05:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|205
1700536200000|2023-11-21 03:10:00|7.76|7.66|7.75|7.65|7.77|7.67|7.75|7.65|150
1700536500000|2023-11-21 03:15:00|7.76|7.66|7.76|7.66|7.76|7.66|7.74|7.64|265
1700536800000|2023-11-21 03:20:00|7.75|7.65|7.74|7.64|7.76|7.66|7.73|7.63|200
1700537100000|2023-11-21 03:25:00|7.73|7.63|7.74|7.64|7.75|7.65|7.72|7.62|234
1700537400000|2023-11-21 03:30:00|7.75|7.65|7.76|7.66|7.76|7.66|7.72|7.62|132
1700537700000|2023-11-21 03:35:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|149
1700538000000|2023-11-21 03:40:00|7.76|7.66|7.76|7.66|7.76|7.66|7.74|7.64|177
1700538300000|2023-11-21 03:45:00|7.77|7.67|7.77|7.67|7.78|7.68|7.75|7.65|161
1700538600000|2023-11-21 03:50:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|101
1700538900000|2023-11-21 03:55:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|120
1700539200000|2023-11-21 04:00:00|7.79|7.69|7.77|7.67|7.79|7.69|7.76|7.66|81
1700539500000|2023-11-21 04:05:00|7.76|7.66|7.75|7.65|7.77|7.67|7.74|7.64|118
1700539800000|2023-11-21 04:10:00|7.76|7.66|7.74|7.64|7.76|7.66|7.74|7.64|93
1700540100000|2023-11-21 04:15:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|123
1700540400000|2023-11-21 04:20:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|150
1700540700000|2023-11-21 04:25:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|117
1700541000000|2023-11-21 04:30:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|24
1700541300000|2023-11-21 04:35:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|102
1700541600000|2023-11-21 04:40:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|99
1700541900000|2023-11-21 04:45:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|117
1700542200000|2023-11-21 04:50:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|126
1700542500000|2023-11-21 04:55:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|99
1700542800000|2023-11-21 05:00:00|7.76|7.66|7.78|7.68|7.78|7.68|7.76|7.66|219
1700543100000|2023-11-21 05:05:00|7.77|7.67|7.78|7.68|7.78|7.68|7.75|7.65|142
1700543400000|2023-11-21 05:10:00|7.77|7.67|7.79|7.69|7.79|7.69|7.77|7.67|99
1700543700000|2023-11-21 05:15:00|7.78|7.68|7.78|7.68|7.79|7.69|7.76|7.66|147
1700544000000|2023-11-21 05:20:00|7.77|7.67|7.76|7.66|7.78|7.68|7.75|7.65|160
1700544300000|2023-11-21 05:25:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|36
1700544600000|2023-11-21 05:30:00|7.77|7.67|7.74|7.64|7.77|7.67|7.73|7.63|68
1700544900000|2023-11-21 05:35:00|7.73|7.63|7.7|7.6|7.74|7.64|7.67|7.57|318
1700545200000|2023-11-21 05:40:00|7.71|7.61|7.71|7.61|7.71|7.61|7.69|7.59|253
1700545500000|2023-11-21 05:45:00|7.7|7.6|7.73|7.63|7.73|7.63|7.7|7.6|228
1700545800000|2023-11-21 05:50:00|7.72|7.62|7.73|7.63|7.74|7.64|7.72|7.62|88
1700546100000|2023-11-21 05:55:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|91
1700546400000|2023-11-21 06:00:00|7.73|7.63|7.72|7.62|7.74|7.64|7.72|7.62|106
1700546700000|2023-11-21 06:05:00|7.73|7.63|7.74|7.64|7.74|7.64|7.72|7.62|74
1700547000000|2023-11-21 06:10:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|53
1700547300000|2023-11-21 06:15:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|167
1700547600000|2023-11-21 06:20:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|26
1700547900000|2023-11-21 06:25:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|33
1700548200000|2023-11-21 06:30:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|42
1700548500000|2023-11-21 06:35:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|13
1700548800000|2023-11-21 06:40:00|7.77|7.67|7.75|7.65|7.77|7.67|7.75|7.65|23
1700549100000|2023-11-21 06:45:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|129
1700549400000|2023-11-21 06:50:00|7.77|7.67|7.75|7.65|7.77|7.67|7.75|7.65|61
1700549700000|2023-11-21 06:55:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|50
1700550000000|2023-11-21 07:00:00|7.74|7.64|7.73|7.63|7.75|7.65|7.73|7.63|24
1700550300000|2023-11-21 07:05:00|7.72|7.62|7.72|7.62|7.73|7.63|7.7|7.6|31
1700550600000|2023-11-21 07:10:00|7.71|7.61|7.71|7.61|7.72|7.62|7.69|7.59|77
1700550900000|2023-11-21 07:15:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|6
1700551200000|2023-11-21 07:20:00|7.7|7.6|7.7|7.6|7.71|7.61|7.68|7.58|125
1700551500000|2023-11-21 07:25:00|7.69|7.59|7.68|7.58|7.7|7.6|7.68|7.58|94
1700551800000|2023-11-21 07:30:00|7.69|7.59|7.7|7.6|7.71|7.61|7.68|7.58|46
1700552100000|2023-11-21 07:35:00|7.69|7.59|7.69|7.59|7.71|7.61|7.69|7.59|53
1700552400000|2023-11-21 07:40:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|22
1700552700000|2023-11-21 07:45:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|11
1700553000000|2023-11-21 07:50:00|7.71|7.61|7.69|7.59|7.71|7.61|7.69|7.59|45
1700553300000|2023-11-21 07:55:00|7.68|7.58|7.68|7.58|7.69|7.59|7.66|7.56|221
1700553600000|2023-11-21 08:00:00|7.67|7.57|7.69|7.59|7.69|7.59|7.66|7.56|113
1700553900000|2023-11-21 08:05:00|7.68|7.58|7.69|7.59|7.7|7.6|7.68|7.58|194
1700554200000|2023-11-21 08:10:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|64
1700554500000|2023-11-21 08:15:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|97
1700554800000|2023-11-21 08:20:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|69
1700555100000|2023-11-21 08:25:00|7.7|7.6|7.71|7.61|7.72|7.62|7.7|7.6|138
1700555400000|2023-11-21 08:30:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|23
1700555700000|2023-11-21 08:35:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|7
1700556000000|2023-11-21 08:40:00|7.7|7.6|7.7|7.6|7.72|7.62|7.7|7.6|67
1700556300000|2023-11-21 08:45:00|7.69|7.59|7.72|7.62|7.73|7.63|7.69|7.59|92
1700556600000|2023-11-21 08:50:00|7.73|7.63|7.74|7.64|7.74|7.64|7.72|7.62|158
1700556900000|2023-11-21 08:55:00|7.73|7.63|7.75|7.65|7.76|7.66|7.73|7.63|159
1700557200000|2023-11-21 09:00:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|133
1700557500000|2023-11-21 09:05:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|66
1700557800000|2023-11-21 09:10:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|31
1700558400000|2023-11-21 09:20:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|71
1700558700000|2023-11-21 09:25:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|26
1700559000000|2023-11-21 09:30:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|79
1700559300000|2023-11-21 09:35:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|104
1700559600000|2023-11-21 09:40:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|73
1700559900000|2023-11-21 09:45:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|198
1700560200000|2023-11-21 09:50:00|7.77|7.67|7.77|7.67|7.78|7.68|7.77|7.67|53
1700560500000|2023-11-21 09:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|95
1700560800000|2023-11-21 10:00:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|122
1700561100000|2023-11-21 10:05:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|52
1700561400000|2023-11-21 10:10:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|99
1700561700000|2023-11-21 10:15:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|28
1700562000000|2023-11-21 10:20:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|83
1700562300000|2023-11-21 10:25:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|44
1700562600000|2023-11-21 10:30:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|42
1700562900000|2023-11-21 10:35:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|38
1700563500000|2023-11-21 10:45:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|45
1700563800000|2023-11-21 10:50:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|14
1700564100000|2023-11-21 10:55:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|91
1700564400000|2023-11-21 11:00:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|17
1700564700000|2023-11-21 11:05:00|7.8|7.7|7.78|7.68|7.8|7.7|7.77|7.67|49
1700565000000|2023-11-21 11:10:00|7.77|7.67|7.76|7.66|7.78|7.68|7.76|7.66|86
1700565300000|2023-11-21 11:15:00|7.77|7.67|7.74|7.64|7.77|7.67|7.73|7.63|150
1700565600000|2023-11-21 11:20:00|7.75|7.65|7.74|7.64|7.75|7.65|7.72|7.62|150
1700565900000|2023-11-21 11:25:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|90
1700566200000|2023-11-21 11:30:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|263
1700566500000|2023-11-21 11:35:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|55
1700566800000|2023-11-21 11:40:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|62
1700567100000|2023-11-21 11:45:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|152
1700567400000|2023-11-21 11:50:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|194
1700567700000|2023-11-21 11:55:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|16
1700568000000|2023-11-21 12:00:00|7.75|7.65|7.75|7.65|7.76|7.66|7.73|7.63|99
1700568300000|2023-11-21 12:05:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|84
1700568600000|2023-11-21 12:10:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|35
1700568900000|2023-11-21 12:15:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|64
1700569200000|2023-11-21 12:20:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|54
1700569500000|2023-11-21 12:25:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|15
1700569800000|2023-11-21 12:30:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|89
1700570100000|2023-11-21 12:35:00|7.75|7.65|7.76|7.66|7.78|7.68|7.75|7.65|88
1700570400000|2023-11-21 12:40:00|7.77|7.67|7.75|7.65|7.77|7.67|7.75|7.65|135
1700570700000|2023-11-21 12:45:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|64
1700571000000|2023-11-21 12:50:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|90
1700571300000|2023-11-21 12:55:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|20
1700571600000|2023-11-21 13:00:00|7.74|7.64|7.73|7.63|7.75|7.65|7.73|7.63|70
1700571900000|2023-11-21 13:05:00|7.72|7.62|7.71|7.61|7.73|7.63|7.71|7.61|284
1700572200000|2023-11-21 13:10:00|7.72|7.62|7.7|7.6|7.72|7.62|7.69|7.59|111
1700572500000|2023-11-21 13:15:00|7.69|7.59|7.7|7.6|7.71|7.61|7.68|7.58|224
1700572800000|2023-11-21 13:20:00|7.71|7.61|7.71|7.61|7.72|7.62|7.69|7.59|131
1700573100000|2023-11-21 13:25:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|151
1700573400000|2023-11-21 13:30:00|7.73|7.63|7.71|7.61|7.73|7.63|7.71|7.61|95
1700573700000|2023-11-21 13:35:00|7.7|7.6|7.69|7.59|7.71|7.61|7.69|7.59|74
1700574000000|2023-11-21 13:40:00|7.68|7.58|7.69|7.59|7.7|7.6|7.68|7.58|124
1700574300000|2023-11-21 13:45:00|7.7|7.6|7.67|7.57|7.7|7.6|7.67|7.57|242
1700574600000|2023-11-21 13:50:00|7.66|7.56|7.68|7.58|7.69|7.59|7.66|7.56|131
1700574900000|2023-11-21 13:55:00|7.67|7.57|7.69|7.59|7.71|7.61|7.67|7.57|225
1700575200000|2023-11-21 14:00:00|7.68|7.58|7.65|7.55|7.69|7.59|7.64|7.54|293
1700575500000|2023-11-21 14:05:00|7.66|7.56|7.63|7.53|7.67|7.57|7.62|7.52|240
1700575800000|2023-11-21 14:10:00|7.62|7.52|7.63|7.53|7.64|7.54|7.59|7.49|198
1700576100000|2023-11-21 14:15:00|7.64|7.54|7.65|7.55|7.66|7.56|7.62|7.52|362
1700576400000|2023-11-21 14:20:00|7.66|7.56|7.66|7.56|7.67|7.57|7.64|7.54|311
1700576700000|2023-11-21 14:25:00|7.67|7.57|7.65|7.55|7.67|7.57|7.65|7.55|209
1700577000000|2023-11-21 14:30:00|7.66|7.56|7.66|7.56|7.68|7.58|7.65|7.55|149
1700577300000|2023-11-21 14:35:00|7.65|7.55|7.65|7.55|7.67|7.57|7.64|7.54|181
1700577600000|2023-11-21 14:40:00|7.64|7.54|7.64|7.54|7.66|7.56|7.63|7.53|259
1700577900000|2023-11-21 14:45:00|7.63|7.53|7.64|7.54|7.66|7.56|7.63|7.53|258
1700578200000|2023-11-21 14:50:00|7.63|7.53|7.62|7.52|7.65|7.55|7.62|7.52|172
1700578500000|2023-11-21 14:55:00|7.63|7.53|7.64|7.54|7.64|7.54|7.6|7.5|270
1700578800000|2023-11-21 15:00:00|7.63|7.53|7.62|7.52|7.65|7.55|7.57|7.47|412
1700579100000|2023-11-21 15:05:00|7.61|7.51|7.59|7.49|7.64|7.54|7.58|7.48|323
1700579400000|2023-11-21 15:10:00|7.58|7.48|7.49|7.39|7.59|7.49|7.43|7.33|861
1700579700000|2023-11-21 15:15:00|7.5|7.4|7.5|7.4|7.55|7.45|7.45|7.35|459
1700580000000|2023-11-21 15:20:00|7.49|7.39|7.5|7.4|7.51|7.41|7.48|7.38|296
1700580300000|2023-11-21 15:25:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|218
1700580600000|2023-11-21 15:30:00|7.51|7.41|7.48|7.38|7.51|7.41|7.48|7.38|294
1700580900000|2023-11-21 15:35:00|7.49|7.39|7.5|7.4|7.5|7.4|7.47|7.37|194
1700581200000|2023-11-21 15:40:00|7.49|7.39|7.52|7.42|7.52|7.42|7.49|7.39|258
1700581500000|2023-11-21 15:45:00|7.51|7.41|7.61|7.51|7.64|7.54|7.5|7.4|657
1700581800000|2023-11-21 15:50:00|7.62|7.52|7.66|7.56|7.67|7.57|7.61|7.51|747
1700582100000|2023-11-21 15:55:00|7.65|7.55|7.65|7.55|7.67|7.57|7.64|7.54|409
1700582400000|2023-11-21 16:00:00|7.64|7.54|7.61|7.51|7.66|7.56|7.61|7.51|348
1700582700000|2023-11-21 16:05:00|7.6|7.5|7.63|7.53|7.63|7.53|7.58|7.48|378
1700583000000|2023-11-21 16:10:00|7.62|7.52|7.67|7.57|7.68|7.58|7.62|7.52|204
1700583300000|2023-11-21 16:15:00|7.66|7.56|7.62|7.52|7.68|7.58|7.62|7.52|209
1700583600000|2023-11-21 16:20:00|7.61|7.51|7.64|7.54|7.64|7.54|7.61|7.51|236
1700583900000|2023-11-21 16:25:00|7.63|7.53|7.63|7.53|7.65|7.55|7.62|7.52|181
1700584200000|2023-11-21 16:30:00|7.64|7.54|7.6|7.5|7.65|7.55|7.58|7.48|297
1700584500000|2023-11-21 16:35:00|7.61|7.51|7.61|7.51|7.63|7.53|7.6|7.5|131
1700584800000|2023-11-21 16:40:00|7.6|7.5|7.61|7.51|7.62|7.52|7.59|7.49|164
1700585100000|2023-11-21 16:45:00|7.6|7.5|7.64|7.54|7.64|7.54|7.59|7.49|179
1700585400000|2023-11-21 16:50:00|7.65|7.55|7.65|7.55|7.68|7.58|7.63|7.53|421
1700585700000|2023-11-21 16:55:00|7.66|7.56|7.63|7.53|7.66|7.56|7.6|7.5|124
1700586000000|2023-11-21 17:00:00|7.62|7.52|7.62|7.52|7.64|7.54|7.61|7.51|177
1700586300000|2023-11-21 17:05:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|95
1700586600000|2023-11-21 17:10:00|7.64|7.54|7.66|7.56|7.66|7.56|7.63|7.53|89
1700586900000|2023-11-21 17:15:00|7.67|7.57|7.67|7.57|7.69|7.59|7.66|7.56|273
1700587200000|2023-11-21 17:20:00|7.68|7.58|7.66|7.56|7.69|7.59|7.65|7.55|327
1700587500000|2023-11-21 17:25:00|7.67|7.57|7.65|7.55|7.67|7.57|7.65|7.55|147
1700587800000|2023-11-21 17:30:00|7.66|7.56|7.6|7.5|7.66|7.56|7.59|7.49|151
1700588100000|2023-11-21 17:35:00|7.59|7.49|7.54|7.44|7.6|7.5|7.49|7.39|408
1700588400000|2023-11-21 17:40:00|7.53|7.43|7.45|7.35|7.56|7.46|7.45|7.35|455
1700588700000|2023-11-21 17:45:00|7.46|7.36|7.5|7.4|7.51|7.41|7.37|7.27|608
1700589000000|2023-11-21 17:50:00|7.51|7.41|7.51|7.41|7.52|7.42|7.48|7.38|391
1700589300000|2023-11-21 17:55:00|7.5|7.4|7.49|7.39|7.51|7.41|7.48|7.38|274
1700589600000|2023-11-21 18:00:00|7.48|7.38|7.4|7.3|7.49|7.39|7.37|7.27|535
1700589900000|2023-11-21 18:05:00|7.39|7.29|7.38|7.28|7.44|7.34|7.35|7.25|540
1700590200000|2023-11-21 18:10:00|7.37|7.27|7.4|7.3|7.42|7.32|7.34|7.24|624
1700590500000|2023-11-21 18:15:00|7.41|7.31|7.44|7.34|7.45|7.35|7.38|7.28|480
1700590800000|2023-11-21 18:20:00|7.43|7.33|7.43|7.33|7.45|7.35|7.42|7.32|359
1700591100000|2023-11-21 18:25:00|7.42|7.32|7.46|7.36|7.46|7.36|7.42|7.32|159
1700591400000|2023-11-21 18:30:00|7.45|7.35|7.48|7.38|7.49|7.39|7.44|7.34|146
1700591700000|2023-11-21 18:35:00|7.47|7.37|7.46|7.36|7.49|7.39|7.45|7.35|132
1700592000000|2023-11-21 18:40:00|7.45|7.35|7.46|7.36|7.47|7.37|7.44|7.34|406
1700592300000|2023-11-21 18:45:00|7.45|7.35|7.44|7.34|7.48|7.38|7.44|7.34|236
1700592600000|2023-11-21 18:50:00|7.45|7.35|7.47|7.37|7.48|7.38|7.44|7.34|305
1700592900000|2023-11-21 18:55:00|7.48|7.38|7.49|7.39|7.49|7.39|7.47|7.37|298
1700593200000|2023-11-21 19:00:00|7.48|7.38|7.51|7.41|7.51|7.41|7.47|7.37|226
1700593500000|2023-11-21 19:05:00|7.5|7.4|7.48|7.38|7.51|7.41|7.47|7.37|199
1700593800000|2023-11-21 19:10:00|7.47|7.37|7.5|7.4|7.5|7.4|7.47|7.37|114
1700594100000|2023-11-21 19:15:00|7.51|7.41|7.53|7.43|7.54|7.44|7.51|7.41|201
1700594400000|2023-11-21 19:20:00|7.54|7.44|7.56|7.46|7.56|7.46|7.53|7.43|161
1700594700000|2023-11-21 19:25:00|7.55|7.45|7.55|7.45|7.56|7.46|7.53|7.43|205
1700595000000|2023-11-21 19:30:00|7.54|7.44|7.52|7.42|7.55|7.45|7.51|7.41|415
1700595300000|2023-11-21 19:35:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|213
1700595600000|2023-11-21 19:40:00|7.52|7.42|7.54|7.44|7.54|7.44|7.52|7.42|261
1700595900000|2023-11-21 19:45:00|7.53|7.43|7.54|7.44|7.56|7.46|7.52|7.42|298
1700596200000|2023-11-21 19:50:00|7.53|7.43|7.51|7.41|7.54|7.44|7.5|7.4|169
1700596500000|2023-11-21 19:55:00|7.5|7.4|7.52|7.42|7.52|7.42|7.5|7.4|91
1700596800000|2023-11-21 20:00:00|7.51|7.41|7.52|7.42|7.52|7.42|7.5|7.4|168
1700597100000|2023-11-21 20:05:00|7.51|7.41|7.53|7.43|7.53|7.43|7.51|7.41|117
1700597400000|2023-11-21 20:10:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|74
1700597700000|2023-11-21 20:15:00|7.52|7.42|7.56|7.46|7.56|7.46|7.52|7.42|121
1700598000000|2023-11-21 20:20:00|7.55|7.45|7.56|7.46|7.57|7.47|7.54|7.44|224
1700598300000|2023-11-21 20:25:00|7.55|7.45|7.57|7.47|7.57|7.47|7.55|7.45|79
1700598600000|2023-11-21 20:30:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|215
1700598900000|2023-11-21 20:35:00|7.55|7.45|7.58|7.48|7.58|7.48|7.55|7.45|276
1700599200000|2023-11-21 20:40:00|7.59|7.49|7.62|7.52|7.63|7.53|7.58|7.48|334
1700599500000|2023-11-21 20:45:00|7.61|7.51|7.58|7.48|7.62|7.52|7.58|7.48|298
1700599800000|2023-11-21 20:50:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|122
1700600100000|2023-11-21 20:55:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|160
1700600400000|2023-11-21 21:00:00|7.57|7.47|7.58|7.48|7.58|7.48|7.56|7.46|144
1700600700000|2023-11-21 21:05:00|7.57|7.47|7.57|7.47|7.59|7.49|7.57|7.47|129
1700601000000|2023-11-21 21:10:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|55
1700601300000|2023-11-21 21:15:00|7.59|7.49|7.58|7.48|7.6|7.5|7.57|7.47|62
1700601600000|2023-11-21 21:20:00|7.59|7.49|7.57|7.47|7.59|7.49|7.56|7.46|249
1700601900000|2023-11-21 21:25:00|7.56|7.46|7.58|7.48|7.58|7.48|7.56|7.46|273
1700602200000|2023-11-21 21:30:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|149
1700602500000|2023-11-21 21:35:00|7.56|7.46|7.55|7.45|7.57|7.47|7.54|7.44|170
1700602800000|2023-11-21 21:40:00|7.54|7.44|7.53|7.43|7.55|7.45|7.52|7.42|494
1700603100000|2023-11-21 21:45:00|7.52|7.42|7.51|7.41|7.53|7.43|7.49|7.39|250
1700603400000|2023-11-21 21:50:00|7.5|7.4|7.51|7.41|7.52|7.42|7.49|7.39|360
1700603700000|2023-11-21 21:55:00|7.5|7.4|7.49|7.39|7.51|7.41|7.48|7.38|230
1700604000000|2023-11-21 22:00:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|232
1700604300000|2023-11-21 22:05:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|45
1700604600000|2023-11-21 22:10:00|7.47|7.37|7.44|7.34|7.48|7.38|7.44|7.34|146
1700604900000|2023-11-21 22:15:00|7.43|7.33|7.43|7.33|7.45|7.35|7.43|7.33|155
1700605200000|2023-11-21 22:20:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|14
1700605500000|2023-11-21 22:25:00|7.4|7.3|7.34|7.24|7.4|7.3|7.31|7.21|281
1700605800000|2023-11-21 22:30:00|7.33|7.23|7.36|7.26|7.37|7.27|7.32|7.22|512
1700606100000|2023-11-21 22:35:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|101
1700606400000|2023-11-21 22:40:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|31
1700606700000|2023-11-21 22:45:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|8
1700607000000|2023-11-21 22:50:00|7.31|7.21|7.2|7.1|7.31|7.21|7.2|7.1|160
1700607300000|2023-11-21 22:55:00|7.21|7.11|7.2|7.1|7.23|7.13|7.12|7.02|309
1700607600000|2023-11-21 23:00:00|7.21|7.11|7.2|7.1|7.22|7.12|7.16|7.06|110
1700607900000|2023-11-21 23:05:00|7.19|7.09|7.26|7.16|7.28|7.18|7.18|7.08|510
1700608200000|2023-11-21 23:10:00|7.27|7.17|7.28|7.18|7.29|7.19|7.26|7.16|176
1700608500000|2023-11-21 23:15:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|14
1700608800000|2023-11-21 23:20:00|7.29|7.19|7.29|7.19|7.29|7.19|7.25|7.15|87
1700609100000|2023-11-21 23:25:00|7.28|7.18|7.3|7.2|7.31|7.21|7.28|7.18|283
1700609400000|2023-11-21 23:30:00|7.31|7.21|7.3|7.2|7.32|7.22|7.28|7.18|212
1700609700000|2023-11-21 23:35:00|7.29|7.19|7.28|7.18|7.31|7.21|7.28|7.18|272
1700610000000|2023-11-21 23:40:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|138
1700610300000|2023-11-21 23:45:00|7.29|7.19|7.27|7.17|7.29|7.19|7.26|7.16|55
1700610600000|2023-11-21 23:50:00|7.26|7.16|7.26|7.16|7.3|7.2|7.26|7.16|181
1700610900000|2023-11-21 23:55:00|7.27|7.17|7.23|7.13|7.27|7.17|7.22|7.12|189
1700611200000|2023-11-22 00:00:00|7.22|7.12|7.29|7.19|7.29|7.19|7.2|7.1|281
1700611500000|2023-11-22 00:05:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|122
1700611800000|2023-11-22 00:10:00|7.28|7.18|7.31|7.21|7.32|7.22|7.28|7.18|240
1700612100000|2023-11-22 00:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|251
1700612400000|2023-11-22 00:20:00|7.31|7.21|7.34|7.24|7.34|7.24|7.31|7.21|104
1700612700000|2023-11-22 00:25:00|7.35|7.25|7.37|7.27|7.37|7.27|7.34|7.24|151
1700613000000|2023-11-22 00:30:00|7.36|7.26|7.36|7.26|7.38|7.28|7.35|7.25|233
1700613300000|2023-11-22 00:35:00|7.35|7.25|7.35|7.25|7.37|7.27|7.35|7.25|315
1700613600000|2023-11-22 00:40:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|177
1700613900000|2023-11-22 00:45:00|7.35|7.25|7.37|7.27|7.37|7.27|7.34|7.24|151
1700614200000|2023-11-22 00:50:00|7.36|7.26|7.38|7.28|7.38|7.28|7.36|7.26|281
1700614500000|2023-11-22 00:55:00|7.37|7.27|7.39|7.29|7.4|7.3|7.37|7.27|119
1700614800000|2023-11-22 01:00:00|7.4|7.3|7.4|7.3|7.4|7.3|7.38|7.28|63
1700615100000|2023-11-22 01:05:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|288
1700615400000|2023-11-22 01:10:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|29
1700615700000|2023-11-22 01:15:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|36
1700616000000|2023-11-22 01:20:00|7.42|7.32|7.42|7.32|7.42|7.32|7.4|7.3|17
1700616300000|2023-11-22 01:25:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|44
1700616600000|2023-11-22 01:30:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|44
1700616900000|2023-11-22 01:35:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|87
1700617200000|2023-11-22 01:40:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|127
1700617500000|2023-11-22 01:45:00|7.43|7.33|7.42|7.32|7.44|7.34|7.42|7.32|60
1700617800000|2023-11-22 01:50:00|7.41|7.31|7.42|7.32|7.42|7.32|7.39|7.29|58
1700618100000|2023-11-22 01:55:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|42
1700618400000|2023-11-22 02:00:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|36
1700618700000|2023-11-22 02:05:00|7.41|7.31|7.4|7.3|7.42|7.32|7.4|7.3|80
1700619000000|2023-11-22 02:10:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|53
1700619300000|2023-11-22 02:15:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|70
1700619600000|2023-11-22 02:20:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|96
1700619900000|2023-11-22 02:25:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|35
1700620200000|2023-11-22 02:30:00|7.45|7.35|7.44|7.34|7.45|7.35|7.44|7.34|182
1700620500000|2023-11-22 02:35:00|7.45|7.35|7.45|7.35|7.45|7.35|7.44|7.34|473
1700620800000|2023-11-22 02:40:00|7.44|7.34|7.45|7.35|7.45|7.35|7.44|7.34|2
1700621100000|2023-11-22 02:45:00|7.46|7.36|7.47|7.37|7.47|7.37|7.45|7.35|80
1700621400000|2023-11-22 02:50:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|239
1700621700000|2023-11-22 02:55:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|116
1700622000000|2023-11-22 03:00:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|63
1700622300000|2023-11-22 03:05:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|101
1700622600000|2023-11-22 03:10:00|7.47|7.37|7.48|7.38|7.48|7.38|7.46|7.36|42
1700622900000|2023-11-22 03:15:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|192
1700623200000|2023-11-22 03:20:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|9
1700623500000|2023-11-22 03:25:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|104
1700623800000|2023-11-22 03:30:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|51
1700624100000|2023-11-22 03:35:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|124
1700624400000|2023-11-22 03:40:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|80
1700624700000|2023-11-22 03:45:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|232
1700625000000|2023-11-22 03:50:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|164
1700625300000|2023-11-22 03:55:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|31
1700625600000|2023-11-22 04:00:00|7.48|7.38|7.47|7.37|7.49|7.39|7.47|7.37|124
1700625900000|2023-11-22 04:05:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|206
1700626200000|2023-11-22 04:10:00|7.48|7.38|7.48|7.38|7.48|7.38|7.47|7.37|37
1700626500000|2023-11-22 04:15:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|147
1700626800000|2023-11-22 04:20:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|156
1700627100000|2023-11-22 04:25:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|167
1700627400000|2023-11-22 04:30:00|7.45|7.35|7.46|7.36|7.46|7.36|7.45|7.35|96
1700627700000|2023-11-22 04:35:00|7.47|7.37|7.49|7.39|7.49|7.39|7.46|7.36|91
1700628000000|2023-11-22 04:40:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|14
1700628300000|2023-11-22 04:45:00|7.5|7.4|7.5|7.4|7.5|7.4|7.48|7.38|65
1700628600000|2023-11-22 04:50:00|7.49|7.39|7.5|7.4|7.51|7.41|7.48|7.38|38
1700628900000|2023-11-22 04:55:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|93
1700629200000|2023-11-22 05:00:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|128
1700629500000|2023-11-22 05:05:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|142
1700629800000|2023-11-22 05:10:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|70
1700630100000|2023-11-22 05:15:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|49
1700630400000|2023-11-22 05:20:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|120
1700630700000|2023-11-22 05:25:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|265
1700631000000|2023-11-22 05:30:00|7.5|7.4|7.51|7.41|7.51|7.41|7.49|7.39|80
1700631300000|2023-11-22 05:35:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|77
1700631600000|2023-11-22 05:40:00|7.49|7.39|7.48|7.38|7.5|7.4|7.47|7.37|40
1700631900000|2023-11-22 05:45:00|7.47|7.37|7.48|7.38|7.49|7.39|7.47|7.37|86
1700632200000|2023-11-22 05:50:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|141
1700632500000|2023-11-22 05:55:00|7.48|7.38|7.47|7.37|7.48|7.38|7.45|7.35|262
1700632800000|2023-11-22 06:00:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|80
1700633100000|2023-11-22 06:05:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|32
1700633400000|2023-11-22 06:10:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|61
1700633700000|2023-11-22 06:15:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|181
1700634000000|2023-11-22 06:20:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|7
1700634300000|2023-11-22 06:25:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|95
1700634600000|2023-11-22 06:30:00|7.48|7.38|7.5|7.4|7.5|7.4|7.47|7.37|207
1700634900000|2023-11-22 06:35:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|232
1700635200000|2023-11-22 06:40:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|283
1700635500000|2023-11-22 06:45:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|120
1700635800000|2023-11-22 06:50:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|28
1700636100000|2023-11-22 06:55:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|56
1700636400000|2023-11-22 07:00:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|107
1700636700000|2023-11-22 07:05:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|111
1700637000000|2023-11-22 07:10:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|51
1700637300000|2023-11-22 07:15:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|72
1700637600000|2023-11-22 07:20:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|80
1700637900000|2023-11-22 07:25:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|228
1700638200000|2023-11-22 07:30:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|138
1700638500000|2023-11-22 07:35:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|255
1700638800000|2023-11-22 07:40:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|81
1700639100000|2023-11-22 07:45:00|7.49|7.39|7.47|7.37|7.49|7.39|7.47|7.37|151
1700639400000|2023-11-22 07:50:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|258
1700639700000|2023-11-22 07:55:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|184
1700640000000|2023-11-22 08:00:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|95
1700640300000|2023-11-22 08:05:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|133
1700640600000|2023-11-22 08:10:00|7.48|7.38|7.5|7.4|7.5|7.4|7.48|7.38|39
1700640900000|2023-11-22 08:15:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|133
1700641200000|2023-11-22 08:20:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|43
1700641500000|2023-11-22 08:25:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|144
1700641800000|2023-11-22 08:30:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|77
1700642100000|2023-11-22 08:35:00|7.48|7.38|7.49|7.39|7.49|7.39|7.48|7.38|28
1700642400000|2023-11-22 08:40:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|17
1700642700000|2023-11-22 08:45:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|52
1700643000000|2023-11-22 08:50:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|21
1700643300000|2023-11-22 08:55:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|14
1700643600000|2023-11-22 09:00:00|7.5|7.4|7.49|7.39|7.51|7.41|7.49|7.39|50
1700643900000|2023-11-22 09:05:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|245
1700644200000|2023-11-22 09:10:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|3
1700644500000|2023-11-22 09:15:00|7.52|7.42|7.5|7.4|7.52|7.42|7.5|7.4|57
1700644800000|2023-11-22 09:20:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|62
1700645100000|2023-11-22 09:25:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|36
1700645400000|2023-11-22 09:30:00|7.49|7.39|7.51|7.41|7.51|7.41|7.49|7.39|13
1700645700000|2023-11-22 09:35:00|7.52|7.42|7.52|7.42|7.52|7.42|7.51|7.41|11
1700646000000|2023-11-22 09:40:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|106
1700646300000|2023-11-22 09:45:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|38
1700646600000|2023-11-22 09:50:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|163
1700646900000|2023-11-22 09:55:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|92
1700647200000|2023-11-22 10:00:00|7.52|7.42|7.51|7.41|7.52|7.42|7.51|7.41|96
1700647500000|2023-11-22 10:05:00|7.52|7.42|7.51|7.41|7.52|7.42|7.5|7.4|32
1700647800000|2023-11-22 10:10:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|93
1700648100000|2023-11-22 10:15:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|3
1700648400000|2023-11-22 10:20:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|7
1700648700000|2023-11-22 10:25:00|7.47|7.37|7.47|7.37|7.47|7.37|7.47|7.37|1
1700649000000|2023-11-22 10:30:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|256
1700649300000|2023-11-22 10:35:00|7.46|7.36|7.48|7.38|7.48|7.38|7.46|7.36|263
1700649600000|2023-11-22 10:40:00|7.49|7.39|7.51|7.41|7.51|7.41|7.48|7.38|123
1700649900000|2023-11-22 10:45:00|7.5|7.4|7.5|7.4|7.51|7.41|7.48|7.38|89
1700650200000|2023-11-22 10:50:00|7.49|7.39|7.52|7.42|7.52|7.42|7.49|7.39|24
1700650500000|2023-11-22 10:55:00|7.51|7.41|7.52|7.42|7.52|7.42|7.51|7.41|96
1700650800000|2023-11-22 11:00:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|194
1700651100000|2023-11-22 11:05:00|7.51|7.41|7.5|7.4|7.51|7.41|7.49|7.39|46
1700651700000|2023-11-22 11:15:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|13
1700652000000|2023-11-22 11:20:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|25
1700652300000|2023-11-22 11:25:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|16
1700652600000|2023-11-22 11:30:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|6
1700652900000|2023-11-22 11:35:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|13
1700653200000|2023-11-22 11:40:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|4
1700653500000|2023-11-22 11:45:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|328
1700654100000|2023-11-22 11:55:00|7.48|7.38|7.48|7.38|7.49|7.39|7.48|7.38|15
1700654400000|2023-11-22 12:00:00|7.47|7.37|7.49|7.39|7.49|7.39|7.47|7.37|91
1700655000000|2023-11-22 12:10:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|116
1700655300000|2023-11-22 12:15:00|7.5|7.4|7.49|7.39|7.5|7.4|7.48|7.38|160
1700655600000|2023-11-22 12:20:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|14
1700655900000|2023-11-22 12:25:00|7.5|7.4|7.48|7.38|7.5|7.4|7.47|7.37|121
1700656200000|2023-11-22 12:30:00|7.47|7.37|7.47|7.37|7.49|7.39|7.47|7.37|199
1700656500000|2023-11-22 12:35:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|78
1700656800000|2023-11-22 12:40:00|7.48|7.38|7.47|7.37|7.48|7.38|7.47|7.37|128
1700657100000|2023-11-22 12:45:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|263
1700657400000|2023-11-22 12:50:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|96
1700657700000|2023-11-22 12:55:00|7.49|7.39|7.49|7.39|7.49|7.39|7.49|7.39|1
1700658000000|2023-11-22 13:00:00|7.5|7.4|7.5|7.4|7.51|7.41|7.49|7.39|181
1700658300000|2023-11-22 13:05:00|7.51|7.41|7.49|7.39|7.52|7.42|7.49|7.39|75
1700658600000|2023-11-22 13:10:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|216
1700658900000|2023-11-22 13:15:00|7.5|7.4|7.5|7.4|7.5|7.4|7.49|7.39|97
1700659200000|2023-11-22 13:20:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|71
1700659500000|2023-11-22 13:25:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|30
1700659800000|2023-11-22 13:30:00|7.5|7.4|7.53|7.43|7.53|7.43|7.49|7.39|80
1700660100000|2023-11-22 13:35:00|7.52|7.42|7.53|7.43|7.54|7.44|7.52|7.42|96
1700660400000|2023-11-22 13:40:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|228
1700660700000|2023-11-22 13:45:00|7.52|7.42|7.55|7.45|7.55|7.45|7.52|7.42|46
1700661000000|2023-11-22 13:50:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|261
1700661300000|2023-11-22 13:55:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|6
1700661600000|2023-11-22 14:00:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|11
1700661900000|2023-11-22 14:05:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|32
1700662200000|2023-11-22 14:10:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|175
1700662500000|2023-11-22 14:15:00|7.53|7.43|7.53|7.43|7.55|7.45|7.53|7.43|233
1700662800000|2023-11-22 14:20:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|172
1700663100000|2023-11-22 14:25:00|7.52|7.42|7.53|7.43|7.53|7.43|7.52|7.42|138
1700663400000|2023-11-22 14:30:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|89
1700663700000|2023-11-22 14:35:00|7.53|7.43|7.52|7.42|7.53|7.43|7.51|7.41|130
1700664000000|2023-11-22 14:40:00|7.51|7.41|7.5|7.4|7.52|7.42|7.5|7.4|162
1700664300000|2023-11-22 14:45:00|7.51|7.41|7.48|7.38|7.51|7.41|7.48|7.38|62
1700664600000|2023-11-22 14:50:00|7.47|7.37|7.45|7.35|7.48|7.38|7.43|7.33|179
1700664900000|2023-11-22 14:55:00|7.43|7.33|7.47|7.37|7.48|7.38|7.43|7.33|265
1700665200000|2023-11-22 15:00:00|7.48|7.38|7.46|7.36|7.48|7.38|7.45|7.35|91
1700665500000|2023-11-22 15:05:00|7.45|7.35|7.44|7.34|7.46|7.36|7.43|7.33|116
1700665800000|2023-11-22 15:10:00|7.43|7.33|7.45|7.35|7.45|7.35|7.43|7.33|139
1700666100000|2023-11-22 15:15:00|7.44|7.34|7.48|7.38|7.48|7.38|7.44|7.34|39
1700666400000|2023-11-22 15:20:00|7.47|7.37|7.5|7.4|7.5|7.4|7.46|7.36|142
1700666700000|2023-11-22 15:25:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|172
1700667000000|2023-11-22 15:30:00|7.49|7.39|7.5|7.4|7.51|7.41|7.49|7.39|112
1700667300000|2023-11-22 15:35:00|7.49|7.39|7.48|7.38|7.5|7.4|7.48|7.38|132
1700667600000|2023-11-22 15:40:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|64
1700667900000|2023-11-22 15:45:00|7.47|7.37|7.47|7.37|7.48|7.38|7.47|7.37|75
1700668200000|2023-11-22 15:50:00|7.48|7.38|7.47|7.37|7.48|7.38|7.46|7.36|50
1700668500000|2023-11-22 15:55:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|42
1700668800000|2023-11-22 16:00:00|7.46|7.36|7.47|7.37|7.47|7.37|7.46|7.36|36
1700669100000|2023-11-22 16:05:00|7.48|7.38|7.5|7.4|7.5|7.4|7.47|7.37|157
1700669400000|2023-11-22 16:10:00|7.51|7.41|7.5|7.4|7.51|7.41|7.5|7.4|24
1700669700000|2023-11-22 16:15:00|7.49|7.39|7.49|7.39|7.5|7.4|7.49|7.39|43
1700670000000|2023-11-22 16:20:00|7.5|7.4|7.49|7.39|7.5|7.4|7.49|7.39|46
1700670300000|2023-11-22 16:25:00|7.5|7.4|7.48|7.38|7.5|7.4|7.48|7.38|17
1700670600000|2023-11-22 16:30:00|7.49|7.39|7.5|7.4|7.5|7.4|7.48|7.38|32
1700670900000|2023-11-22 16:35:00|7.49|7.39|7.5|7.4|7.5|7.4|7.49|7.39|90
1700671200000|2023-11-22 16:40:00|7.49|7.39|7.51|7.41|7.51|7.41|7.49|7.39|41
1700671500000|2023-11-22 16:45:00|7.5|7.4|7.51|7.41|7.51|7.41|7.5|7.4|22
1700671800000|2023-11-22 16:50:00|7.52|7.42|7.53|7.43|7.54|7.44|7.51|7.41|110
1700672100000|2023-11-22 16:55:00|7.54|7.44|7.53|7.43|7.54|7.44|7.52|7.42|40
1700672400000|2023-11-22 17:00:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|171
1700672700000|2023-11-22 17:05:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|130
1700673000000|2023-11-22 17:10:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|160
1700673300000|2023-11-22 17:15:00|7.55|7.45|7.55|7.45|7.57|7.47|7.54|7.44|115
1700673600000|2023-11-22 17:20:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|219
1700673900000|2023-11-22 17:25:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|84
1700674200000|2023-11-22 17:30:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|78
1700674500000|2023-11-22 17:35:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|186
1700674800000|2023-11-22 17:40:00|7.55|7.45|7.54|7.44|7.55|7.45|7.54|7.44|8
1700675100000|2023-11-22 17:45:00|7.55|7.45|7.55|7.45|7.56|7.46|7.54|7.44|149
1700675400000|2023-11-22 17:50:00|7.56|7.46|7.56|7.46|7.56|7.46|7.55|7.45|45
1700675700000|2023-11-22 17:55:00|7.55|7.45|7.56|7.46|7.56|7.46|7.55|7.45|68
1700676000000|2023-11-22 18:00:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|64
1700676300000|2023-11-22 18:05:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|9
1700676600000|2023-11-22 18:10:00|7.58|7.48|7.59|7.49|7.59|7.49|7.57|7.47|18
1700676900000|2023-11-22 18:15:00|7.6|7.5|7.61|7.51|7.63|7.53|7.59|7.49|82
1700677200000|2023-11-22 18:20:00|7.6|7.5|7.63|7.53|7.64|7.54|7.6|7.5|40
1700677500000|2023-11-22 18:25:00|7.64|7.54|7.65|7.55|7.65|7.55|7.62|7.52|32
1700677800000|2023-11-22 18:30:00|7.66|7.56|7.64|7.54|7.66|7.56|7.63|7.53|25
1700678100000|2023-11-22 18:35:00|7.63|7.53|7.64|7.54|7.65|7.55|7.63|7.53|18
1700678400000|2023-11-22 18:40:00|7.65|7.55|7.62|7.52|7.65|7.55|7.62|7.52|10
1700678700000|2023-11-22 18:45:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|10
1700679000000|2023-11-22 18:50:00|7.59|7.49|7.61|7.51|7.61|7.51|7.59|7.49|15
1700679300000|2023-11-22 18:55:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|18
1700679600000|2023-11-22 19:00:00|7.62|7.52|7.63|7.53|7.64|7.54|7.61|7.51|34
1700679900000|2023-11-22 19:05:00|7.64|7.54|7.65|7.55|7.66|7.56|7.63|7.53|40
1700680200000|2023-11-22 19:10:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|59
1700680500000|2023-11-22 19:15:00|7.65|7.55|7.63|7.53|7.66|7.56|7.63|7.53|7
1700680800000|2023-11-22 19:20:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|16
1700681100000|2023-11-22 19:25:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|6
1700681400000|2023-11-22 19:30:00|7.62|7.52|7.62|7.52|7.63|7.53|7.6|7.5|23
1700681700000|2023-11-22 19:35:00|7.61|7.51|7.62|7.52|7.63|7.53|7.61|7.51|30
1700682000000|2023-11-22 19:40:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|6
1700682300000|2023-11-22 19:45:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|10
1700682600000|2023-11-22 19:50:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|12
1700682900000|2023-11-22 19:55:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|15
1700683200000|2023-11-22 20:00:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|32
1700683500000|2023-11-22 20:05:00|7.64|7.54|7.62|7.52|7.64|7.54|7.62|7.52|27
1700683800000|2023-11-22 20:10:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|7
1700684100000|2023-11-22 20:15:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|23
1700684400000|2023-11-22 20:20:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1700684700000|2023-11-22 20:25:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1700685000000|2023-11-22 20:30:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|5
1700685300000|2023-11-22 20:35:00|7.64|7.54|7.65|7.55|7.65|7.55|7.63|7.53|10
1700685600000|2023-11-22 20:40:00|7.64|7.54|7.65|7.55|7.66|7.56|7.64|7.54|16
1700685900000|2023-11-22 20:45:00|7.66|7.56|7.67|7.57|7.68|7.58|7.65|7.55|26
1700686200000|2023-11-22 20:50:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|25
1700686500000|2023-11-22 20:55:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|17
1700686800000|2023-11-22 21:00:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|4
1700687100000|2023-11-22 21:05:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|4
1700687400000|2023-11-22 21:10:00|7.7|7.6|7.7|7.6|7.72|7.62|7.7|7.6|13
1700687700000|2023-11-22 21:15:00|7.69|7.59|7.68|7.58|7.7|7.6|7.67|7.57|22
1700688000000|2023-11-22 21:20:00|7.69|7.59|7.7|7.6|7.7|7.6|7.68|7.58|12
1700688300000|2023-11-22 21:25:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|17
1700688600000|2023-11-22 21:30:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|2
1700688900000|2023-11-22 21:35:00|7.7|7.6|7.69|7.59|7.71|7.61|7.69|7.59|8
1700689200000|2023-11-22 21:40:00|7.7|7.6|7.67|7.57|7.7|7.6|7.67|7.57|38
1700689500000|2023-11-22 21:45:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|15
1700689800000|2023-11-22 21:50:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|13
1700690100000|2023-11-22 21:55:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|12
1700690400000|2023-11-22 22:00:00|7.7|7.6|7.7|7.6|7.7|7.6|7.7|7.6|1
1700690700000|2023-11-22 22:05:00|7.69|7.59|7.7|7.6|7.71|7.61|7.69|7.59|14
1700691000000|2023-11-22 22:10:00|7.71|7.61|7.69|7.59|7.71|7.61|7.69|7.59|9
1700691300000|2023-11-22 22:15:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|7
1700691600000|2023-11-22 22:20:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|20
1700691900000|2023-11-22 22:25:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|12
1700692200000|2023-11-22 22:30:00|7.65|7.55|7.64|7.54|7.66|7.56|7.64|7.54|4
1700692500000|2023-11-22 22:35:00|7.65|7.55|7.64|7.54|7.66|7.56|7.64|7.54|8
1700692800000|2023-11-22 22:40:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|3
1700693100000|2023-11-22 22:45:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|2
1700693400000|2023-11-22 22:50:00|7.64|7.54|7.64|7.54|7.64|7.54|7.64|7.54|1
1700693700000|2023-11-22 22:55:00|7.65|7.55|7.64|7.54|7.65|7.55|7.63|7.53|12
1700694000000|2023-11-22 23:00:00|7.65|7.55|7.63|7.53|7.65|7.55|7.63|7.53|127
1700694300000|2023-11-22 23:05:00|7.64|7.54|7.62|7.52|7.64|7.54|7.62|7.52|725
1700694600000|2023-11-22 23:10:00|7.63|7.53|7.6|7.5|7.63|7.53|7.57|7.47|430
1700694900000|2023-11-22 23:15:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|320
1700695200000|2023-11-22 23:20:00|7.61|7.51|7.59|7.49|7.62|7.52|7.59|7.49|195
1700695500000|2023-11-22 23:25:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|95
1700695800000|2023-11-22 23:30:00|7.59|7.49|7.62|7.52|7.62|7.52|7.59|7.49|136
1700696100000|2023-11-22 23:35:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|98
1700696400000|2023-11-22 23:40:00|7.63|7.53|7.61|7.51|7.63|7.53|7.61|7.51|49
1700696700000|2023-11-22 23:45:00|7.62|7.52|7.63|7.53|7.64|7.54|7.61|7.51|172
1700697000000|2023-11-22 23:50:00|7.64|7.54|7.62|7.52|7.64|7.54|7.62|7.52|117
1700697300000|2023-11-22 23:55:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|177
1700697600000|2023-11-23 00:00:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|165
1700697900000|2023-11-23 00:05:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|264
1700698200000|2023-11-23 00:10:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|213
1700698800000|2023-11-23 00:20:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|91
1700699100000|2023-11-23 00:25:00|7.63|7.53|7.62|7.52|7.63|7.53|7.61|7.51|10
1700699400000|2023-11-23 00:30:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|11
1700699700000|2023-11-23 00:35:00|7.62|7.52|7.6|7.5|7.62|7.52|7.59|7.49|63
1700700000000|2023-11-23 00:40:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|11
1700700300000|2023-11-23 00:45:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|34
1700700600000|2023-11-23 00:50:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|62
1700700900000|2023-11-23 00:55:00|7.6|7.5|7.6|7.5|7.6|7.5|7.59|7.49|19
1700701200000|2023-11-23 01:00:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|4
1700701500000|2023-11-23 01:05:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|9
1700701800000|2023-11-23 01:10:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|5
1700702100000|2023-11-23 01:15:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|3
1700702400000|2023-11-23 01:20:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|5
1700702700000|2023-11-23 01:25:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|4
1700703000000|2023-11-23 01:30:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|36
1700703600000|2023-11-23 01:40:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|4
1700703900000|2023-11-23 01:45:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|12
1700704200000|2023-11-23 01:50:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|4
1700704500000|2023-11-23 01:55:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|62
1700704800000|2023-11-23 02:00:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|20
1700705100000|2023-11-23 02:05:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1700705400000|2023-11-23 02:10:00|7.64|7.54|7.63|7.53|7.65|7.55|7.63|7.53|34
1700705700000|2023-11-23 02:15:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|5
1700706000000|2023-11-23 02:20:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|4
1700706300000|2023-11-23 02:25:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|4
1700706600000|2023-11-23 02:30:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|3
1700707200000|2023-11-23 02:40:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|2
1700707500000|2023-11-23 02:45:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|2
1700707800000|2023-11-23 02:50:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1700708100000|2023-11-23 02:55:00|7.65|7.55|7.64|7.54|7.66|7.56|7.64|7.54|16
1700708400000|2023-11-23 03:00:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|10
1700708700000|2023-11-23 03:05:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|3
1700709300000|2023-11-23 03:15:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|15
1700709600000|2023-11-23 03:20:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|14
1700709900000|2023-11-23 03:25:00|7.65|7.55|7.66|7.56|7.66|7.56|7.64|7.54|40
1700710200000|2023-11-23 03:30:00|7.65|7.55|7.65|7.55|7.66|7.56|7.64|7.54|65
1700710500000|2023-11-23 03:35:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|12
1700710800000|2023-11-23 03:40:00|7.64|7.54|7.65|7.55|7.66|7.56|7.64|7.54|40
1700711400000|2023-11-23 03:50:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|54
1700711700000|2023-11-23 03:55:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|48
1700712000000|2023-11-23 04:00:00|7.64|7.54|7.63|7.53|7.65|7.55|7.63|7.53|54
1700712300000|2023-11-23 04:05:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|68
1700712600000|2023-11-23 04:10:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|4
1700712900000|2023-11-23 04:15:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|20
1700713500000|2023-11-23 04:25:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|4
1700713800000|2023-11-23 04:30:00|7.66|7.56|7.67|7.57|7.67|7.57|7.65|7.55|20
1700714100000|2023-11-23 04:35:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|7
1700714400000|2023-11-23 04:40:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|25
1700714700000|2023-11-23 04:45:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|2
1700715000000|2023-11-23 04:50:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|12
1700715300000|2023-11-23 04:55:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|100
1700715600000|2023-11-23 05:00:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|58
1700715900000|2023-11-23 05:05:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|6
1700716200000|2023-11-23 05:10:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|12
1700716500000|2023-11-23 05:15:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1700716800000|2023-11-23 05:20:00|7.67|7.57|7.66|7.56|7.67|7.57|7.65|7.55|48
1700717100000|2023-11-23 05:25:00|7.67|7.57|7.67|7.57|7.67|7.57|7.67|7.57|1
1700717400000|2023-11-23 05:30:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1700717700000|2023-11-23 05:35:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|79
1700718000000|2023-11-23 05:40:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|3
1700718300000|2023-11-23 05:45:00|7.65|7.55|7.64|7.54|7.65|7.55|7.63|7.53|52
1700718600000|2023-11-23 05:50:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|76
1700718900000|2023-11-23 05:55:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|6
1700719200000|2023-11-23 06:00:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|28
1700719500000|2023-11-23 06:05:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|3
1700720100000|2023-11-23 06:15:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|67
1700720400000|2023-11-23 06:20:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|8
1700720700000|2023-11-23 06:25:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|6
1700721000000|2023-11-23 06:30:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|18
1700721300000|2023-11-23 06:35:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|2
1700721600000|2023-11-23 06:40:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|15
1700722200000|2023-11-23 06:50:00|7.64|7.54|7.64|7.54|7.64|7.54|7.64|7.54|1
1700722500000|2023-11-23 06:55:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|18
1700722800000|2023-11-23 07:00:00|7.65|7.55|7.66|7.56|7.66|7.56|7.64|7.54|6
1700723100000|2023-11-23 07:05:00|7.65|7.55|7.65|7.55|7.66|7.56|7.65|7.55|17
1700723400000|2023-11-23 07:10:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|6
1700724000000|2023-11-23 07:20:00|7.66|7.56|7.65|7.55|7.66|7.56|7.64|7.54|6
1700724300000|2023-11-23 07:25:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|6
1700724600000|2023-11-23 07:30:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|7
1700724900000|2023-11-23 07:35:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|17
1700725200000|2023-11-23 07:40:00|7.62|7.52|7.63|7.53|7.64|7.54|7.62|7.52|8
1700725500000|2023-11-23 07:45:00|7.64|7.54|7.63|7.53|7.64|7.54|7.62|7.52|12
1700726100000|2023-11-23 07:55:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|16
1700726400000|2023-11-23 08:00:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|36
1700726700000|2023-11-23 08:05:00|7.64|7.54|7.62|7.52|7.64|7.54|7.62|7.52|7
1700727000000|2023-11-23 08:10:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|51
1700727600000|2023-11-23 08:20:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|2
1700727900000|2023-11-23 08:25:00|7.64|7.54|7.64|7.54|7.64|7.54|7.64|7.54|1
1700728200000|2023-11-23 08:30:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|20
1700728500000|2023-11-23 08:35:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1700728800000|2023-11-23 08:40:00|7.66|7.56|7.67|7.57|7.67|7.57|7.65|7.55|8
1700729100000|2023-11-23 08:45:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|17
1700729400000|2023-11-23 08:50:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|3
1700729700000|2023-11-23 08:55:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1700730000000|2023-11-23 09:00:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|8
1700730300000|2023-11-23 09:05:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|14
1700730600000|2023-11-23 09:10:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|5
1700730900000|2023-11-23 09:15:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|11
1700731200000|2023-11-23 09:20:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|2
1700731500000|2023-11-23 09:25:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|10
1700731800000|2023-11-23 09:30:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|4
1700732400000|2023-11-23 09:40:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|2
1700732700000|2023-11-23 09:45:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|3
1700733000000|2023-11-23 09:50:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|12
1700733300000|2023-11-23 09:55:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|13
1700733600000|2023-11-23 10:00:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|2
1700734200000|2023-11-23 10:10:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1700734500000|2023-11-23 10:15:00|7.68|7.58|7.68|7.58|7.69|7.59|7.68|7.58|5
1700735100000|2023-11-23 10:25:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|8
1700735400000|2023-11-23 10:30:00|7.69|7.59|7.67|7.57|7.69|7.59|7.67|7.57|5
1700735700000|2023-11-23 10:35:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|2
1700736000000|2023-11-23 10:40:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|2
1700736900000|2023-11-23 10:55:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|22
1700737500000|2023-11-23 11:05:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|9
1700737800000|2023-11-23 11:10:00|7.65|7.55|7.63|7.53|7.65|7.55|7.62|7.52|27
1700738100000|2023-11-23 11:15:00|7.64|7.54|7.62|7.52|7.64|7.54|7.62|7.52|13
1700738400000|2023-11-23 11:20:00|7.63|7.53|7.6|7.5|7.63|7.53|7.59|7.49|36
1700738700000|2023-11-23 11:25:00|7.61|7.51|7.62|7.52|7.63|7.53|7.6|7.5|42
1700739000000|2023-11-23 11:30:00|7.63|7.53|7.64|7.54|7.64|7.54|7.62|7.52|8
1700739300000|2023-11-23 11:35:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|16
1700739900000|2023-11-23 11:45:00|7.65|7.55|7.62|7.52|7.65|7.55|7.62|7.52|46
1700740200000|2023-11-23 11:50:00|7.63|7.53|7.62|7.52|7.64|7.54|7.61|7.51|42
1700740500000|2023-11-23 11:55:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|251
1700740800000|2023-11-23 12:00:00|7.62|7.52|7.61|7.51|7.63|7.53|7.61|7.51|36
1700741100000|2023-11-23 12:05:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|25
1700741400000|2023-11-23 12:10:00|7.63|7.53|7.64|7.54|7.64|7.54|7.62|7.52|142
1700741700000|2023-11-23 12:15:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|24
1700742000000|2023-11-23 12:20:00|7.63|7.53|7.64|7.54|7.65|7.55|7.63|7.53|6
1700742300000|2023-11-23 12:25:00|7.65|7.55|7.63|7.53|7.65|7.55|7.63|7.53|9
1700742600000|2023-11-23 12:30:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|9
1700742900000|2023-11-23 12:35:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|29
1700743200000|2023-11-23 12:40:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|9
1700743500000|2023-11-23 12:45:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|9
1700743800000|2023-11-23 12:50:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|47
1700744100000|2023-11-23 12:55:00|7.59|7.49|7.6|7.5|7.61|7.51|7.59|7.49|66
1700744400000|2023-11-23 13:00:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|2
1700744700000|2023-11-23 13:05:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|36
1700745000000|2023-11-23 13:10:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|14
1700745300000|2023-11-23 13:15:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|34
1700745600000|2023-11-23 13:20:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|21
1700745900000|2023-11-23 13:25:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|10
1700746200000|2023-11-23 13:30:00|7.62|7.52|7.61|7.51|7.62|7.52|7.6|7.5|96
1700746500000|2023-11-23 13:35:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|21
1700746800000|2023-11-23 13:40:00|7.61|7.51|7.61|7.51|7.61|7.51|7.61|7.51|1
1700747100000|2023-11-23 13:45:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|5
1700747400000|2023-11-23 13:50:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|2
1700747700000|2023-11-23 13:55:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|4
1700748000000|2023-11-23 14:00:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|6
1700748300000|2023-11-23 14:05:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1700748600000|2023-11-23 14:10:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|14
1700748900000|2023-11-23 14:15:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|3
1700749200000|2023-11-23 14:20:00|7.63|7.53|7.62|7.52|7.63|7.53|7.61|7.51|8
1700749500000|2023-11-23 14:25:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|10
1700749800000|2023-11-23 14:30:00|7.63|7.53|7.63|7.53|7.63|7.53|7.61|7.51|9
1700750100000|2023-11-23 14:35:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|5
1700750400000|2023-11-23 14:40:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|6
1700750700000|2023-11-23 14:45:00|7.61|7.51|7.62|7.52|7.63|7.53|7.61|7.51|40
1700751000000|2023-11-23 14:50:00|7.63|7.53|7.6|7.5|7.63|7.53|7.6|7.5|34
1700751300000|2023-11-23 14:55:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|9
1700751600000|2023-11-23 15:00:00|7.62|7.52|7.62|7.52|7.63|7.53|7.61|7.51|9
1700752200000|2023-11-23 15:10:00|7.61|7.51|7.6|7.5|7.62|7.52|7.6|7.5|10
1700752500000|2023-11-23 15:15:00|7.61|7.51|7.6|7.5|7.62|7.52|7.6|7.5|30
1700752800000|2023-11-23 15:20:00|7.59|7.49|7.58|7.48|7.6|7.5|7.57|7.47|84
1700753100000|2023-11-23 15:25:00|7.57|7.47|7.57|7.47|7.58|7.48|7.55|7.45|21
1700753400000|2023-11-23 15:30:00|7.56|7.46|7.59|7.49|7.59|7.49|7.55|7.45|18
1700753700000|2023-11-23 15:35:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|15
1700754000000|2023-11-23 15:40:00|7.59|7.49|7.58|7.48|7.59|7.49|7.58|7.48|12
1700754300000|2023-11-23 15:45:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|25
1700754600000|2023-11-23 15:50:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|15
1700754900000|2023-11-23 15:55:00|7.55|7.45|7.55|7.45|7.57|7.47|7.55|7.45|47
1700755200000|2023-11-23 16:00:00|7.56|7.46|7.57|7.47|7.58|7.48|7.55|7.45|32
1700755500000|2023-11-23 16:05:00|7.58|7.48|7.59|7.49|7.59|7.49|7.57|7.47|8
1700755800000|2023-11-23 16:10:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|2
1700756100000|2023-11-23 16:15:00|7.6|7.5|7.59|7.49|7.6|7.5|7.59|7.49|60
1700756400000|2023-11-23 16:20:00|7.6|7.5|7.61|7.51|7.61|7.51|7.59|7.49|14
1700756700000|2023-11-23 16:25:00|7.6|7.5|7.61|7.51|7.61|7.51|7.6|7.5|38
1700757000000|2023-11-23 16:30:00|7.6|7.5|7.6|7.5|7.61|7.51|7.59|7.49|5
1700757300000|2023-11-23 16:35:00|7.61|7.51|7.6|7.5|7.61|7.51|7.6|7.5|28
1700757600000|2023-11-23 16:40:00|7.61|7.51|7.59|7.49|7.61|7.51|7.59|7.49|11
1700757900000|2023-11-23 16:45:00|7.58|7.48|7.6|7.5|7.61|7.51|7.58|7.48|13
1700758200000|2023-11-23 16:50:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|62
1700758500000|2023-11-23 16:55:00|7.59|7.49|7.59|7.49|7.6|7.5|7.59|7.49|3
1700758800000|2023-11-23 17:00:00|7.6|7.5|7.61|7.51|7.61|7.51|7.59|7.49|34
1700759100000|2023-11-23 17:05:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|7
1700759400000|2023-11-23 17:10:00|7.61|7.51|7.62|7.52|7.63|7.53|7.61|7.51|38
1700759700000|2023-11-23 17:15:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|8
1700760000000|2023-11-23 17:20:00|7.63|7.53|7.63|7.53|7.63|7.53|7.63|7.53|1
1700760300000|2023-11-23 17:25:00|7.64|7.54|7.64|7.54|7.64|7.54|7.64|7.54|1
1700760600000|2023-11-23 17:30:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|11
1700760900000|2023-11-23 17:35:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|6
1700761200000|2023-11-23 17:40:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|61
1700761500000|2023-11-23 17:45:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|23
1700761800000|2023-11-23 17:50:00|7.62|7.52|7.63|7.53|7.63|7.53|7.62|7.52|46
1700762400000|2023-11-23 18:00:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|15
1700762700000|2023-11-23 18:05:00|7.63|7.53|7.65|7.55|7.65|7.55|7.63|7.53|21
1700763000000|2023-11-23 18:10:00|7.66|7.56|7.65|7.55|7.66|7.56|7.65|7.55|20
1700763300000|2023-11-23 18:15:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|111
1700763600000|2023-11-23 18:20:00|7.65|7.55|7.64|7.54|7.66|7.56|7.64|7.54|26
1700763900000|2023-11-23 18:25:00|7.65|7.55|7.63|7.53|7.65|7.55|7.63|7.53|7
1700764200000|2023-11-23 18:30:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|27
1700764500000|2023-11-23 18:35:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|2
1700764800000|2023-11-23 18:40:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|6
1700765100000|2023-11-23 18:45:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1700765400000|2023-11-23 18:50:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|14
1700765700000|2023-11-23 18:55:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|9
1700766000000|2023-11-23 19:00:00|7.65|7.55|7.62|7.52|7.65|7.55|7.62|7.52|52
1700766300000|2023-11-23 19:05:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|25
1700766600000|2023-11-23 19:10:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|7
1700766900000|2023-11-23 19:15:00|7.63|7.53|7.63|7.53|7.64|7.54|7.63|7.53|25
1700767200000|2023-11-23 19:20:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|13
1700767500000|2023-11-23 19:25:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1700767800000|2023-11-23 19:30:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|7
1700768100000|2023-11-23 19:35:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|45
1700768400000|2023-11-23 19:40:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|24
1700768700000|2023-11-23 19:45:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|15
1700769000000|2023-11-23 19:50:00|7.64|7.54|7.63|7.53|7.64|7.54|7.63|7.53|8
1700769300000|2023-11-23 19:55:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|7
1700769600000|2023-11-23 20:00:00|7.63|7.53|7.63|7.53|7.63|7.53|7.62|7.52|5
1700769900000|2023-11-23 20:05:00|7.64|7.54|7.64|7.54|7.64|7.54|7.63|7.53|3
1700770200000|2023-11-23 20:10:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|20
1700770500000|2023-11-23 20:15:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|25
1700770800000|2023-11-23 20:20:00|7.64|7.54|7.65|7.55|7.66|7.56|7.64|7.54|28
1700771100000|2023-11-23 20:25:00|7.66|7.56|7.66|7.56|7.66|7.56|7.65|7.55|35
1700771400000|2023-11-23 20:30:00|7.65|7.55|7.64|7.54|7.66|7.56|7.64|7.54|12
1700771700000|2023-11-23 20:35:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|22
1700772000000|2023-11-23 20:40:00|7.65|7.55|7.64|7.54|7.65|7.55|7.64|7.54|4
1700772300000|2023-11-23 20:45:00|7.63|7.53|7.64|7.54|7.64|7.54|7.63|7.53|18
1700772600000|2023-11-23 20:50:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|17
1700773500000|2023-11-23 21:05:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|4
1700773800000|2023-11-23 21:10:00|7.68|7.58|7.68|7.58|7.68|7.58|7.68|7.58|1
1700774100000|2023-11-23 21:15:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|17
1700774400000|2023-11-23 21:20:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|5
1700774700000|2023-11-23 21:25:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|2
1700775000000|2023-11-23 21:30:00|7.69|7.59|7.67|7.57|7.69|7.59|7.67|7.57|5
1700775300000|2023-11-23 21:35:00|7.68|7.58|7.66|7.56|7.68|7.58|7.66|7.56|5
1700775600000|2023-11-23 21:40:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|2
1700775900000|2023-11-23 21:45:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|2
1700776200000|2023-11-23 21:50:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|11
1700776800000|2023-11-23 22:00:00|7.66|7.56|7.66|7.56|7.66|7.56|7.66|7.56|1
1700777400000|2023-11-23 22:10:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|2
1700777700000|2023-11-23 22:15:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|49
1700778000000|2023-11-23 22:20:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|3
1700778600000|2023-11-23 22:30:00|7.67|7.57|7.67|7.57|7.67|7.57|7.67|7.57|1
1700778900000|2023-11-23 22:35:00|7.66|7.56|7.66|7.56|7.67|7.57|7.66|7.56|7
1700779200000|2023-11-23 22:40:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|12
1700779500000|2023-11-23 22:45:00|7.65|7.55|7.66|7.56|7.66|7.56|7.65|7.55|2
1700779800000|2023-11-23 22:50:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|2
1700780100000|2023-11-23 22:55:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|12
1700780400000|2023-11-23 23:00:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|29
1700780700000|2023-11-23 23:05:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|31
1700781000000|2023-11-23 23:10:00|7.67|7.57|7.68|7.58|7.68|7.58|7.67|7.57|10
1700781300000|2023-11-23 23:15:00|7.67|7.57|7.67|7.57|7.68|7.58|7.67|7.57|69
1700781600000|2023-11-23 23:20:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|4
1700781900000|2023-11-23 23:25:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|4
1700782500000|2023-11-23 23:35:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|8
1700782800000|2023-11-23 23:40:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|12
1700783100000|2023-11-23 23:45:00|7.66|7.56|7.67|7.57|7.67|7.57|7.66|7.56|4
1700784000000|2023-11-24 00:00:00|7.68|7.58|7.68|7.58|7.68|7.58|7.67|7.57|9
1700784300000|2023-11-24 00:05:00|7.67|7.57|7.66|7.56|7.68|7.58|7.66|7.56|20
1700784900000|2023-11-24 00:15:00|7.67|7.57|7.67|7.57|7.68|7.58|7.66|7.56|5
1700785200000|2023-11-24 00:20:00|7.68|7.58|7.69|7.59|7.69|7.59|7.68|7.58|2
1700785500000|2023-11-24 00:25:00|7.7|7.6|7.69|7.59|7.7|7.6|7.69|7.59|8
1700785800000|2023-11-24 00:30:00|7.68|7.58|7.7|7.6|7.7|7.6|7.68|7.58|13
1700786100000|2023-11-24 00:35:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|21
1700786400000|2023-11-24 00:40:00|7.7|7.6|7.71|7.61|7.71|7.61|7.69|7.59|128
1700786700000|2023-11-24 00:45:00|7.7|7.6|7.69|7.59|7.71|7.61|7.69|7.59|28
1700787000000|2023-11-24 00:50:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|27
1700787300000|2023-11-24 00:55:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|4
1700787600000|2023-11-24 01:00:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|41
1700787900000|2023-11-24 01:05:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|97
1700788200000|2023-11-24 01:10:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|89
1700788500000|2023-11-24 01:15:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|31
1700789100000|2023-11-24 01:25:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|2
1700789400000|2023-11-24 01:30:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|44
1700789700000|2023-11-24 01:35:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|75
1700790000000|2023-11-24 01:40:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|18
1700790300000|2023-11-24 01:45:00|7.72|7.62|7.73|7.63|7.74|7.64|7.72|7.62|12
1700790600000|2023-11-24 01:50:00|7.72|7.62|7.73|7.63|7.74|7.64|7.72|7.62|8
1700790900000|2023-11-24 01:55:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|8
1700791200000|2023-11-24 02:00:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|29
1700791500000|2023-11-24 02:05:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|49
1700791800000|2023-11-24 02:10:00|7.72|7.62|7.72|7.62|7.72|7.62|7.71|7.61|25
1700792100000|2023-11-24 02:15:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|4
1700792400000|2023-11-24 02:20:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|7
1700792700000|2023-11-24 02:25:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|8
1700793000000|2023-11-24 02:30:00|7.76|7.66|7.76|7.66|7.76|7.66|7.76|7.66|1
1700793300000|2023-11-24 02:35:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|13
1700793600000|2023-11-24 02:40:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|2
1700793900000|2023-11-24 02:45:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|2
1700794200000|2023-11-24 02:50:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|3
1700794500000|2023-11-24 02:55:00|7.77|7.67|7.75|7.65|7.77|7.67|7.75|7.65|9
1700794800000|2023-11-24 03:00:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1700795100000|2023-11-24 03:05:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1700795700000|2023-11-24 03:15:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|4
1700796000000|2023-11-24 03:20:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|27
1700796300000|2023-11-24 03:25:00|7.75|7.65|7.78|7.68|7.79|7.69|7.74|7.64|36
1700796600000|2023-11-24 03:30:00|7.77|7.67|7.76|7.66|7.78|7.68|7.76|7.66|10
1700796900000|2023-11-24 03:35:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|3
1700797200000|2023-11-24 03:40:00|7.76|7.66|7.75|7.65|7.77|7.67|7.75|7.65|8
1700797500000|2023-11-24 03:45:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|5
1700797800000|2023-11-24 03:50:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|7
1700798100000|2023-11-24 03:55:00|7.78|7.68|7.76|7.66|7.78|7.68|7.76|7.66|3
1700798400000|2023-11-24 04:00:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|90
1700798700000|2023-11-24 04:05:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|3
1700799000000|2023-11-24 04:10:00|7.76|7.66|7.75|7.65|7.77|7.67|7.75|7.65|12
1700799300000|2023-11-24 04:15:00|7.76|7.66|7.74|7.64|7.76|7.66|7.74|7.64|33
1700799600000|2023-11-24 04:20:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1700799900000|2023-11-24 04:25:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|38
1700800200000|2023-11-24 04:30:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|7
1700800500000|2023-11-24 04:35:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|5
1700800800000|2023-11-24 04:40:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1700801100000|2023-11-24 04:45:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|3
1700801400000|2023-11-24 04:50:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|2
1700802000000|2023-11-24 05:00:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1700802300000|2023-11-24 05:05:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|10
1700802600000|2023-11-24 05:10:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|6
1700802900000|2023-11-24 05:15:00|7.73|7.63|7.73|7.63|7.73|7.63|7.73|7.63|1
1700803200000|2023-11-24 05:20:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|7
1700803500000|2023-11-24 05:25:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|5
1700803800000|2023-11-24 05:30:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|48
1700804100000|2023-11-24 05:35:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|2
1700804400000|2023-11-24 05:40:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|118
1700804700000|2023-11-24 05:45:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|2
1700805000000|2023-11-24 05:50:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|7
1700805300000|2023-11-24 05:55:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|2
1700805600000|2023-11-24 06:00:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|4
1700805900000|2023-11-24 06:05:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|2
1700806200000|2023-11-24 06:10:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|11
1700806500000|2023-11-24 06:15:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|6
1700806800000|2023-11-24 06:20:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|6
1700807100000|2023-11-24 06:25:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|6
1700807400000|2023-11-24 06:30:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|49
1700807700000|2023-11-24 06:35:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|3
1700808300000|2023-11-24 06:45:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|6
1700808600000|2023-11-24 06:50:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|4
1700808900000|2023-11-24 06:55:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|120
1700809200000|2023-11-24 07:00:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|4
1700809500000|2023-11-24 07:05:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|14
1700809800000|2023-11-24 07:10:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|3
1700810100000|2023-11-24 07:15:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|34
1700810400000|2023-11-24 07:20:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|5
1700810700000|2023-11-24 07:25:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|41
1700811000000|2023-11-24 07:30:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|16
1700811300000|2023-11-24 07:35:00|7.79|7.69|7.79|7.69|7.79|7.69|7.79|7.69|1
1700811600000|2023-11-24 07:40:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|3
1700811900000|2023-11-24 07:45:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|6
1700812200000|2023-11-24 07:50:00|7.83|7.73|7.81|7.71|7.83|7.73|7.81|7.71|27
1700812500000|2023-11-24 07:55:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|84
1700812800000|2023-11-24 08:00:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|143
1700813100000|2023-11-24 08:05:00|7.81|7.71|7.81|7.71|7.81|7.71|7.81|7.71|1
1700813400000|2023-11-24 08:10:00|7.8|7.7|7.8|7.7|7.8|7.7|7.8|7.7|1
1700813700000|2023-11-24 08:15:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|8
1700814000000|2023-11-24 08:20:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|4
1700814300000|2023-11-24 08:25:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|6
1700814600000|2023-11-24 08:30:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|5
1700814900000|2023-11-24 08:35:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|4
1700815200000|2023-11-24 08:40:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|2
1700815500000|2023-11-24 08:45:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|19
1700815800000|2023-11-24 08:50:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|89
1700816100000|2023-11-24 08:55:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|48
1700816400000|2023-11-24 09:00:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|7
1700816700000|2023-11-24 09:05:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|11
1700817000000|2023-11-24 09:10:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|3
1700817300000|2023-11-24 09:15:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|7
1700817600000|2023-11-24 09:20:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|7
1700817900000|2023-11-24 09:25:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|2
1700818200000|2023-11-24 09:30:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|2
1700818500000|2023-11-24 09:35:00|7.83|7.73|7.84|7.74|7.85|7.75|7.83|7.73|16
1700818800000|2023-11-24 09:40:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|30
1700819100000|2023-11-24 09:45:00|7.87|7.77|7.84|7.74|7.87|7.77|7.84|7.74|26
1700819400000|2023-11-24 09:50:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|25
1700819700000|2023-11-24 09:55:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1700820000000|2023-11-24 10:00:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|33
1700820300000|2023-11-24 10:05:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|2
1700820600000|2023-11-24 10:10:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|23
1700820900000|2023-11-24 10:15:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|8
1700821200000|2023-11-24 10:20:00|7.86|7.76|7.87|7.77|7.88|7.78|7.85|7.75|12
1700821500000|2023-11-24 10:25:00|7.86|7.76|7.86|7.76|7.88|7.78|7.86|7.76|25
1700821800000|2023-11-24 10:30:00|7.87|7.77|7.88|7.78|7.89|7.79|7.86|7.76|26
1700822100000|2023-11-24 10:35:00|7.89|7.79|7.85|7.75|7.89|7.79|7.84|7.74|31
1700822400000|2023-11-24 10:40:00|7.84|7.74|7.8|7.7|7.85|7.75|7.79|7.69|77
1700822700000|2023-11-24 10:45:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|8
1700823000000|2023-11-24 10:50:00|7.83|7.73|7.82|7.72|7.83|7.73|7.81|7.71|6
1700823300000|2023-11-24 10:55:00|7.81|7.71|7.79|7.69|7.82|7.72|7.79|7.69|37
1700823600000|2023-11-24 11:00:00|7.8|7.7|7.8|7.7|7.8|7.7|7.78|7.68|15
1700823900000|2023-11-24 11:05:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|22
1700824200000|2023-11-24 11:10:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|4
1700824500000|2023-11-24 11:15:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|9
1700824800000|2023-11-24 11:20:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|6
1700825100000|2023-11-24 11:25:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|15
1700825400000|2023-11-24 11:30:00|7.81|7.71|7.83|7.73|7.84|7.74|7.8|7.7|27
1700825700000|2023-11-24 11:35:00|7.82|7.72|7.81|7.71|7.83|7.73|7.79|7.69|38
1700826000000|2023-11-24 11:40:00|7.82|7.72|7.82|7.72|7.82|7.72|7.8|7.7|9
1700826300000|2023-11-24 11:45:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|26
1700826600000|2023-11-24 11:50:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|46
1700826900000|2023-11-24 11:55:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|83
1700827200000|2023-11-24 12:00:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|15
1700827500000|2023-11-24 12:05:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|3
1700827800000|2023-11-24 12:10:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|146
1700828100000|2023-11-24 12:15:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|40
1700828400000|2023-11-24 12:20:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|12
1700828700000|2023-11-24 12:25:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|13
1700829000000|2023-11-24 12:30:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|12
1700829300000|2023-11-24 12:35:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|6
1700829900000|2023-11-24 12:45:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|4
1700830200000|2023-11-24 12:50:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|206
1700830500000|2023-11-24 12:55:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|147
1700830800000|2023-11-24 13:00:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|65
1700831100000|2023-11-24 13:05:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|13
1700831400000|2023-11-24 13:10:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|7
1700831700000|2023-11-24 13:15:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|47
1700832000000|2023-11-24 13:20:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|35
1700832300000|2023-11-24 13:25:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|35
1700832600000|2023-11-24 13:30:00|7.8|7.7|7.78|7.68|7.8|7.7|7.78|7.68|13
1700832900000|2023-11-24 13:35:00|7.79|7.69|7.77|7.67|7.79|7.69|7.77|7.67|5
1700833200000|2023-11-24 13:40:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|10
1700833500000|2023-11-24 13:45:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|31
1700833800000|2023-11-24 13:50:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|6
1700834100000|2023-11-24 13:55:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|8
1700834400000|2023-11-24 14:00:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|22
1700834700000|2023-11-24 14:05:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|2
1700835000000|2023-11-24 14:10:00|7.77|7.67|7.77|7.67|7.77|7.67|7.77|7.67|1
1700835600000|2023-11-24 14:20:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|5
1700836200000|2023-11-24 14:30:00|7.75|7.65|7.77|7.67|7.78|7.68|7.75|7.65|43
1700836500000|2023-11-24 14:35:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|16
1700836800000|2023-11-24 14:40:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|18
1700837100000|2023-11-24 14:45:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|12
1700837400000|2023-11-24 14:50:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|7
1700837700000|2023-11-24 14:55:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|7
1700838000000|2023-11-24 15:00:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|13
1700838300000|2023-11-24 15:05:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|3
1700838600000|2023-11-24 15:10:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|31
1700838900000|2023-11-24 15:15:00|7.83|7.73|7.81|7.71|7.83|7.73|7.8|7.7|63
1700839200000|2023-11-24 15:20:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|30
1700839500000|2023-11-24 15:25:00|7.84|7.74|7.86|7.76|7.86|7.76|7.82|7.72|33
1700839800000|2023-11-24 15:30:00|7.85|7.75|7.84|7.74|7.86|7.76|7.83|7.73|202
1700840100000|2023-11-24 15:35:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|279
1700840400000|2023-11-24 15:40:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|42
1700840700000|2023-11-24 15:45:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|487
1700841000000|2023-11-24 15:50:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|150
1700841300000|2023-11-24 15:55:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|319
1700841600000|2023-11-24 16:00:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1700841900000|2023-11-24 16:05:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|19
1700842200000|2023-11-24 16:10:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|28
1700842500000|2023-11-24 16:15:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|211
1700842800000|2023-11-24 16:20:00|7.86|7.76|7.84|7.74|7.86|7.76|7.83|7.73|87
1700843100000|2023-11-24 16:25:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|228
1700843400000|2023-11-24 16:30:00|7.85|7.75|7.83|7.73|7.85|7.75|7.82|7.72|105
1700843700000|2023-11-24 16:35:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|72
1700844000000|2023-11-24 16:40:00|7.84|7.74|7.82|7.72|7.84|7.74|7.82|7.72|101
1700844300000|2023-11-24 16:45:00|7.83|7.73|7.8|7.7|7.83|7.73|7.8|7.7|70
1700844600000|2023-11-24 16:50:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|100
1700844900000|2023-11-24 16:55:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|54
1700845200000|2023-11-24 17:00:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|95
1700845500000|2023-11-24 17:05:00|7.78|7.68|7.81|7.71|7.81|7.71|7.78|7.68|100
1700845800000|2023-11-24 17:10:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|53
1700846100000|2023-11-24 17:15:00|7.83|7.73|7.83|7.73|7.83|7.73|7.81|7.71|77
1700846400000|2023-11-24 17:20:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|60
1700846700000|2023-11-24 17:25:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|129
1700847000000|2023-11-24 17:30:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|82
1700847300000|2023-11-24 17:35:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|32
1700847600000|2023-11-24 17:40:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|185
1700847900000|2023-11-24 17:45:00|7.82|7.72|7.81|7.71|7.83|7.73|7.8|7.7|98
1700848200000|2023-11-24 17:50:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|146
1700848500000|2023-11-24 17:55:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|193
1700848800000|2023-11-24 18:00:00|7.81|7.71|7.82|7.72|7.83|7.73|7.81|7.71|56
1700849100000|2023-11-24 18:05:00|7.81|7.71|7.83|7.73|7.83|7.73|7.81|7.71|125
1700849400000|2023-11-24 18:10:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|101
1700849700000|2023-11-24 18:15:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|6
1700850000000|2023-11-24 18:20:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|51
1700850300000|2023-11-24 18:25:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|42
1700850600000|2023-11-24 18:30:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|27
1700850900000|2023-11-24 18:35:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|27
1700851200000|2023-11-24 18:40:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|53
1700851500000|2023-11-24 18:45:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|25
1700851800000|2023-11-24 18:50:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|96
1700852100000|2023-11-24 18:55:00|7.8|7.7|7.8|7.7|7.8|7.7|7.78|7.68|15
1700852400000|2023-11-24 19:00:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|9
1700852700000|2023-11-24 19:05:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|20
1700853000000|2023-11-24 19:10:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|38
1700853300000|2023-11-24 19:15:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|6
1700853600000|2023-11-24 19:20:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|2
1700853900000|2023-11-24 19:25:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|61
1700854200000|2023-11-24 19:30:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|12
1700854500000|2023-11-24 19:35:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|28
1700854800000|2023-11-24 19:40:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|6
1700855400000|2023-11-24 19:50:00|7.79|7.69|7.79|7.69|7.79|7.69|7.77|7.67|9
1700855700000|2023-11-24 19:55:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|10
1700856000000|2023-11-24 20:00:00|7.78|7.68|7.78|7.68|7.78|7.68|7.78|7.68|1
1700856300000|2023-11-24 20:05:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|44
1700856600000|2023-11-24 20:10:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|37
1700856900000|2023-11-24 20:15:00|7.8|7.7|7.78|7.68|7.8|7.7|7.78|7.68|21
1700857200000|2023-11-24 20:20:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|20
1700857500000|2023-11-24 20:25:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|8
1700857800000|2023-11-24 20:30:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|2
1700858100000|2023-11-24 20:35:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|10
1700858700000|2023-11-24 20:45:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|25
1700859000000|2023-11-24 20:50:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|5
1700859300000|2023-11-24 20:55:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|47
1700859600000|2023-11-24 21:00:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|6
1700859900000|2023-11-24 21:05:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|45
1700860200000|2023-11-24 21:10:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|126
1700860500000|2023-11-24 21:15:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|82
1700860800000|2023-11-24 21:20:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|77
1700861100000|2023-11-24 21:25:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|30
1700861400000|2023-11-24 21:30:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|12
1700861700000|2023-11-24 21:35:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|5
1700862000000|2023-11-24 21:40:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|13
1700862300000|2023-11-24 21:45:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|4
1700862600000|2023-11-24 21:50:00|7.82|7.72|7.82|7.72|7.82|7.72|7.82|7.72|1
1700899500000|2023-11-25 08:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1700899800000|2023-11-25 08:10:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|3
1700900100000|2023-11-25 08:15:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|6
1700900400000|2023-11-25 08:20:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|10
1700900700000|2023-11-25 08:25:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1700901000000|2023-11-25 08:30:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1700901300000|2023-11-25 08:35:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|11
1700901900000|2023-11-25 08:45:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|109
1700902200000|2023-11-25 08:50:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|14
1700902500000|2023-11-25 08:55:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1700903100000|2023-11-25 09:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|3
1700903400000|2023-11-25 09:10:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|12
1700903700000|2023-11-25 09:15:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|6
1700904000000|2023-11-25 09:20:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|11
1700904300000|2023-11-25 09:25:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|9
1700904600000|2023-11-25 09:30:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|19
1700904900000|2023-11-25 09:35:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|3
1700905200000|2023-11-25 09:40:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|10
1700905500000|2023-11-25 09:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|3
1700905800000|2023-11-25 09:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|26
1700906100000|2023-11-25 09:55:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|16
1700906400000|2023-11-25 10:00:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|9
1700906700000|2023-11-25 10:05:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|18
1700907000000|2023-11-25 10:10:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|71
1700907600000|2023-11-25 10:20:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|2
1700908200000|2023-11-25 10:30:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|3
1700908500000|2023-11-25 10:35:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|16
1700908800000|2023-11-25 10:40:00|7.86|7.76|7.85|7.75|7.87|7.77|7.84|7.74|90
1700909100000|2023-11-25 10:45:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|63
1700909400000|2023-11-25 10:50:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|19
1700909700000|2023-11-25 10:55:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|10
1700910000000|2023-11-25 11:00:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|5
1700910300000|2023-11-25 11:05:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|18
1700910600000|2023-11-25 11:10:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|19
1700910900000|2023-11-25 11:15:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|3
1700911200000|2023-11-25 11:20:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|22
1700911500000|2023-11-25 11:25:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|10
1700911800000|2023-11-25 11:30:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|2
1700912100000|2023-11-25 11:35:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|22
1700912400000|2023-11-25 11:40:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|25
1700912700000|2023-11-25 11:45:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|14
1700913000000|2023-11-25 11:50:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|19
1700913300000|2023-11-25 11:55:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|41
1700913600000|2023-11-25 12:00:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|12
1700913900000|2023-11-25 12:05:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|6
1700914200000|2023-11-25 12:10:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1700914500000|2023-11-25 12:15:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|4
1700914800000|2023-11-25 12:20:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1700915700000|2023-11-25 12:35:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|28
1700916000000|2023-11-25 12:40:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|75
1700916900000|2023-11-25 12:55:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|3
1700917200000|2023-11-25 13:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|33
1700917800000|2023-11-25 13:10:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|4
1700918100000|2023-11-25 13:15:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|21
1700918400000|2023-11-25 13:20:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|37
1700918700000|2023-11-25 13:25:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|8
1700919000000|2023-11-25 13:30:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|22
1700919300000|2023-11-25 13:35:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|33
1700919600000|2023-11-25 13:40:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|15
1700919900000|2023-11-25 13:45:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|5
1700920200000|2023-11-25 13:50:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|11
1700920500000|2023-11-25 13:55:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|8
1700920800000|2023-11-25 14:00:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|5
1700921400000|2023-11-25 14:10:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|6
1700921700000|2023-11-25 14:15:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1700922000000|2023-11-25 14:20:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|15
1700922300000|2023-11-25 14:25:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|2
1700922600000|2023-11-25 14:30:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|6
1700922900000|2023-11-25 14:35:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|7
1700923200000|2023-11-25 14:40:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|22
1700923500000|2023-11-25 14:45:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|18
1700923800000|2023-11-25 14:50:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|5
1700924100000|2023-11-25 14:55:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|7
1700924400000|2023-11-25 15:00:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|20
1700924700000|2023-11-25 15:05:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|47
1700925000000|2023-11-25 15:10:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|59
1700925300000|2023-11-25 15:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|5
1700925600000|2023-11-25 15:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|19
1700925900000|2023-11-25 15:25:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|34
1700926500000|2023-11-25 15:35:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1700926800000|2023-11-25 15:40:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|6
1700927100000|2023-11-25 15:45:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|52
1700927400000|2023-11-25 15:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|10
1700927700000|2023-11-25 15:55:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|3
1700928000000|2023-11-25 16:00:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1700928300000|2023-11-25 16:05:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|7
1700928600000|2023-11-25 16:10:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|24
1700928900000|2023-11-25 16:15:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|28
1700929200000|2023-11-25 16:20:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|9
1700929500000|2023-11-25 16:25:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1700929800000|2023-11-25 16:30:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|7
1700930100000|2023-11-25 16:35:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|14
1700930400000|2023-11-25 16:40:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|2
1700930700000|2023-11-25 16:45:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|2
1700931000000|2023-11-25 16:50:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|3
1700931300000|2023-11-25 16:55:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|6
1700931600000|2023-11-25 17:00:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|3
1700931900000|2023-11-25 17:05:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|2
1700932200000|2023-11-25 17:10:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|12
1700932500000|2023-11-25 17:15:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|7
1700933100000|2023-11-25 17:25:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|13
1700933400000|2023-11-25 17:30:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|33
1700933700000|2023-11-25 17:35:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|10
1700934000000|2023-11-25 17:40:00|7.95|7.85|7.94|7.84|7.96|7.86|7.94|7.84|20
1700934300000|2023-11-25 17:45:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|11
1700934600000|2023-11-25 17:50:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|9
1700934900000|2023-11-25 17:55:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|29
1700935200000|2023-11-25 18:00:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|22
1700935500000|2023-11-25 18:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|13
1700935800000|2023-11-25 18:10:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|103
1700936100000|2023-11-25 18:15:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|23
1700936400000|2023-11-25 18:20:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|14
1700936700000|2023-11-25 18:25:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|15
1700937000000|2023-11-25 18:30:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1700937300000|2023-11-25 18:35:00|7.93|7.83|7.93|7.83|7.95|7.85|7.93|7.83|27
1700937600000|2023-11-25 18:40:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|15
1700937900000|2023-11-25 18:45:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1700938200000|2023-11-25 18:50:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|28
1700938800000|2023-11-25 19:00:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|14
1700939100000|2023-11-25 19:05:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|19
1700939400000|2023-11-25 19:10:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1700939700000|2023-11-25 19:15:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|22
1700940000000|2023-11-25 19:20:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1700940300000|2023-11-25 19:25:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|12
1700940600000|2023-11-25 19:30:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|18
1700940900000|2023-11-25 19:35:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|23
1700941200000|2023-11-25 19:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|6
1700941500000|2023-11-25 19:45:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|4
1700941800000|2023-11-25 19:50:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|21
1700942100000|2023-11-25 19:55:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|25
1700942400000|2023-11-25 20:00:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|11
1700942700000|2023-11-25 20:05:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|12
1700943000000|2023-11-25 20:10:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|5
1700943600000|2023-11-25 20:20:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|15
1700943900000|2023-11-25 20:25:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|60
1700944200000|2023-11-25 20:30:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|12
1700944500000|2023-11-25 20:35:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|7
1700944800000|2023-11-25 20:40:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|26
1700945100000|2023-11-25 20:45:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|31
1700945400000|2023-11-25 20:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|10
1700945700000|2023-11-25 20:55:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|13
1700946000000|2023-11-25 21:00:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|16
1700946300000|2023-11-25 21:05:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1700946600000|2023-11-25 21:10:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|18
1700946900000|2023-11-25 21:15:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|20
1700947200000|2023-11-25 21:20:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|35
1700947800000|2023-11-25 21:30:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|6
1700948100000|2023-11-25 21:35:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|63
1700948400000|2023-11-25 21:40:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|9
1700948700000|2023-11-25 21:45:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|21
1700949000000|2023-11-25 21:50:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|14
1700949300000|2023-11-25 21:55:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|34
1700949600000|2023-11-25 22:00:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|10
1700949900000|2023-11-25 22:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|41
1700950200000|2023-11-25 22:10:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1700950500000|2023-11-25 22:15:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|62
1700950800000|2023-11-25 22:20:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|3
1700951400000|2023-11-25 22:30:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1700952000000|2023-11-25 22:40:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|3
1700952300000|2023-11-25 22:45:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|11
1700952600000|2023-11-25 22:50:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|11
1700952900000|2023-11-25 22:55:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|10
1700953200000|2023-11-25 23:00:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1700953500000|2023-11-25 23:05:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1700954100000|2023-11-25 23:15:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1700954400000|2023-11-25 23:20:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|6
1700955000000|2023-11-25 23:30:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|12
1700955300000|2023-11-25 23:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1700955600000|2023-11-25 23:40:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|7
1700955900000|2023-11-25 23:45:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|23
1700956200000|2023-11-25 23:50:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1700956500000|2023-11-25 23:55:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|10
1700956800000|2023-11-26 00:00:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|5
1700957400000|2023-11-26 00:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|32
1700957700000|2023-11-26 00:15:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|21
1700958000000|2023-11-26 00:20:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|13
1700958300000|2023-11-26 00:25:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|8
1700958600000|2023-11-26 00:30:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|11
1700958900000|2023-11-26 00:35:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|11
1700959200000|2023-11-26 00:40:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|18
1700959500000|2023-11-26 00:45:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|23
1700959800000|2023-11-26 00:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|5
1700960100000|2023-11-26 00:55:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1700960400000|2023-11-26 01:00:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|9
1700960700000|2023-11-26 01:05:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|16
1700961000000|2023-11-26 01:10:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|5
1700961300000|2023-11-26 01:15:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|7
1700961600000|2023-11-26 01:20:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|47
1700961900000|2023-11-26 01:25:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|22
1700962200000|2023-11-26 01:30:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|21
1700962500000|2023-11-26 01:35:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|17
1700962800000|2023-11-26 01:40:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|12
1700963100000|2023-11-26 01:45:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|6
1700963400000|2023-11-26 01:50:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|7
1700963700000|2023-11-26 01:55:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|13
1700964000000|2023-11-26 02:00:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|38
1700964300000|2023-11-26 02:05:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|21
1700964900000|2023-11-26 02:15:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|4
1700965800000|2023-11-26 02:30:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|15
1700966100000|2023-11-26 02:35:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|8
1700966400000|2023-11-26 02:40:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|5
1700966700000|2023-11-26 02:45:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|10
1700967300000|2023-11-26 02:55:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|45
1700967600000|2023-11-26 03:00:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|6
1700967900000|2023-11-26 03:05:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|30
1700968200000|2023-11-26 03:10:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|10
1700968500000|2023-11-26 03:15:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|4
1700969100000|2023-11-26 03:25:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|10
1700969400000|2023-11-26 03:30:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|61
1700969700000|2023-11-26 03:35:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|10
1700970000000|2023-11-26 03:40:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|17
1700970300000|2023-11-26 03:45:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|5
1700970600000|2023-11-26 03:50:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|3
1700970900000|2023-11-26 03:55:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|15
1700971200000|2023-11-26 04:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|21
1700971500000|2023-11-26 04:05:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|9
1700972100000|2023-11-26 04:15:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|3
1700972400000|2023-11-26 04:20:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|8
1700972700000|2023-11-26 04:25:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|23
1700973000000|2023-11-26 04:30:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1700973300000|2023-11-26 04:35:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|3
1700973600000|2023-11-26 04:40:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|18
1700973900000|2023-11-26 04:45:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1700974200000|2023-11-26 04:50:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|13
1700975100000|2023-11-26 05:05:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|14
1700975700000|2023-11-26 05:15:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|29
1700976000000|2023-11-26 05:20:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|22
1700976600000|2023-11-26 05:30:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|9
1700976900000|2023-11-26 05:35:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|20
1700977500000|2023-11-26 05:45:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|18
1700977800000|2023-11-26 05:50:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|10
1700978100000|2023-11-26 05:55:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1700979000000|2023-11-26 06:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1700979300000|2023-11-26 06:15:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|3
1700979600000|2023-11-26 06:20:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|48
1700979900000|2023-11-26 06:25:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|3
1700980200000|2023-11-26 06:30:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1700980500000|2023-11-26 06:35:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|26
1700980800000|2023-11-26 06:40:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|27
1700981100000|2023-11-26 06:45:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|11
1700981400000|2023-11-26 06:50:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|20
1700981700000|2023-11-26 06:55:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|56
1700982000000|2023-11-26 07:00:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|24
1700982300000|2023-11-26 07:05:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|46
1700982600000|2023-11-26 07:10:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|11
1700982900000|2023-11-26 07:15:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|59
1700983200000|2023-11-26 07:20:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|31
1700984400000|2023-11-26 07:40:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|18
1700985000000|2023-11-26 07:50:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|4
1700985600000|2023-11-26 08:00:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|21
1700985900000|2023-11-26 08:05:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|3
1700986200000|2023-11-26 08:10:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|8
1700986500000|2023-11-26 08:15:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1700987100000|2023-11-26 08:25:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|10
1700987400000|2023-11-26 08:30:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|2
1700987700000|2023-11-26 08:35:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|59
1700988000000|2023-11-26 08:40:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1700988300000|2023-11-26 08:45:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1700988600000|2023-11-26 08:50:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1700988900000|2023-11-26 08:55:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1700989500000|2023-11-26 09:05:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|4
1700990100000|2023-11-26 09:15:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1700990700000|2023-11-26 09:25:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|5
1700991000000|2023-11-26 09:30:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|17
1700992200000|2023-11-26 09:50:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|7
1700992500000|2023-11-26 09:55:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|2
1700992800000|2023-11-26 10:00:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|12
1700993100000|2023-11-26 10:05:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|19
1700993400000|2023-11-26 10:10:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|11
1700993700000|2023-11-26 10:15:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1700994900000|2023-11-26 10:35:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|30
1700995200000|2023-11-26 10:40:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|93
1700995500000|2023-11-26 10:45:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|2
1700995800000|2023-11-26 10:50:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|71
1700996100000|2023-11-26 10:55:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|8
1700996400000|2023-11-26 11:00:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|15
1700996700000|2023-11-26 11:05:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|7
1700997000000|2023-11-26 11:10:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|8
1700997300000|2023-11-26 11:15:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|6
1700997600000|2023-11-26 11:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|5
1700997900000|2023-11-26 11:25:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|22
1700998200000|2023-11-26 11:30:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|2
1700998500000|2023-11-26 11:35:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|10
1700998800000|2023-11-26 11:40:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|7
1700999100000|2023-11-26 11:45:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|3
1700999700000|2023-11-26 11:55:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|7
1701000000000|2023-11-26 12:00:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|24
1701000300000|2023-11-26 12:05:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|42
1701000600000|2023-11-26 12:10:00|7.82|7.72|7.82|7.72|7.82|7.72|7.82|7.72|1
1701000900000|2023-11-26 12:15:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|11
1701001200000|2023-11-26 12:20:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|9
1701001500000|2023-11-26 12:25:00|7.81|7.71|7.83|7.73|7.83|7.73|7.8|7.7|55
1701001800000|2023-11-26 12:30:00|7.82|7.72|7.83|7.73|7.84|7.74|7.81|7.71|30
1701002100000|2023-11-26 12:35:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|28
1701002400000|2023-11-26 12:40:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|26
1701002700000|2023-11-26 12:45:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|13
1701003000000|2023-11-26 12:50:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|14
1701003300000|2023-11-26 12:55:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|9
1701003600000|2023-11-26 13:00:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|4
1701003900000|2023-11-26 13:05:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|5
1701004200000|2023-11-26 13:10:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|16
1701004500000|2023-11-26 13:15:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|23
1701004800000|2023-11-26 13:20:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|93
1701005100000|2023-11-26 13:25:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|22
1701005400000|2023-11-26 13:30:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|20
1701005700000|2023-11-26 13:35:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|2
1701006000000|2023-11-26 13:40:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|37
1701006300000|2023-11-26 13:45:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|14
1701006600000|2023-11-26 13:50:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|40
1701006900000|2023-11-26 13:55:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|31
1701007500000|2023-11-26 14:05:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|6
1701007800000|2023-11-26 14:10:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|7
1701008100000|2023-11-26 14:15:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|49
1701008400000|2023-11-26 14:20:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|33
1701008700000|2023-11-26 14:25:00|7.82|7.72|7.8|7.7|7.82|7.72|7.8|7.7|63
1701009000000|2023-11-26 14:30:00|7.79|7.69|7.78|7.68|7.8|7.7|7.77|7.67|14
1701009300000|2023-11-26 14:35:00|7.79|7.69|7.8|7.7|7.81|7.71|7.78|7.68|32
1701009600000|2023-11-26 14:40:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|39
1701009900000|2023-11-26 14:45:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|27
1701010200000|2023-11-26 14:50:00|7.79|7.69|7.78|7.68|7.81|7.71|7.78|7.68|22
1701010500000|2023-11-26 14:55:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|12
1701010800000|2023-11-26 15:00:00|7.77|7.67|7.79|7.69|7.8|7.7|7.76|7.66|43
1701011100000|2023-11-26 15:05:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|12
1701011400000|2023-11-26 15:10:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|19
1701011700000|2023-11-26 15:15:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|24
1701012000000|2023-11-26 15:20:00|7.81|7.71|7.81|7.71|7.81|7.71|7.81|7.71|1
1701012300000|2023-11-26 15:25:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|14
1701012600000|2023-11-26 15:30:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|19
1701012900000|2023-11-26 15:35:00|7.83|7.73|7.81|7.71|7.83|7.73|7.81|7.71|27
1701013200000|2023-11-26 15:40:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|26
1701013500000|2023-11-26 15:45:00|7.8|7.7|7.79|7.69|7.82|7.72|7.79|7.69|26
1701013800000|2023-11-26 15:50:00|7.8|7.7|7.78|7.68|7.8|7.7|7.77|7.67|15
1701014100000|2023-11-26 15:55:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|18
1701014400000|2023-11-26 16:00:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|33
1701014700000|2023-11-26 16:05:00|7.78|7.68|7.78|7.68|7.8|7.7|7.78|7.68|33
1701015000000|2023-11-26 16:10:00|7.79|7.69|7.77|7.67|7.79|7.69|7.77|7.67|51
1701015300000|2023-11-26 16:15:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|16
1701015600000|2023-11-26 16:20:00|7.78|7.68|7.7|7.6|7.78|7.68|7.7|7.6|71
1701015900000|2023-11-26 16:25:00|7.69|7.59|7.68|7.58|7.71|7.61|7.62|7.52|108
1701016200000|2023-11-26 16:30:00|7.67|7.57|7.68|7.58|7.69|7.59|7.65|7.55|72
1701016500000|2023-11-26 16:35:00|7.67|7.57|7.69|7.59|7.7|7.6|7.67|7.57|81
1701016800000|2023-11-26 16:40:00|7.7|7.6|7.71|7.61|7.71|7.61|7.67|7.57|56
1701017100000|2023-11-26 16:45:00|7.7|7.6|7.69|7.59|7.71|7.61|7.68|7.58|36
1701017400000|2023-11-26 16:50:00|7.68|7.58|7.7|7.6|7.7|7.6|7.68|7.58|19
1701017700000|2023-11-26 16:55:00|7.69|7.59|7.69|7.59|7.71|7.61|7.69|7.59|33
1701018000000|2023-11-26 17:00:00|7.7|7.6|7.7|7.6|7.7|7.6|7.68|7.58|17
1701018300000|2023-11-26 17:05:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|22
1701018600000|2023-11-26 17:10:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|6
1701018900000|2023-11-26 17:15:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|8
1701019200000|2023-11-26 17:20:00|7.71|7.61|7.71|7.61|7.71|7.61|7.71|7.61|1
1701019500000|2023-11-26 17:25:00|7.7|7.6|7.72|7.62|7.72|7.62|7.7|7.6|5
1701019800000|2023-11-26 17:30:00|7.73|7.63|7.72|7.62|7.73|7.63|7.72|7.62|6
1701020100000|2023-11-26 17:35:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|7
1701020400000|2023-11-26 17:40:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|11
1701020700000|2023-11-26 17:45:00|7.73|7.63|7.71|7.61|7.73|7.63|7.71|7.61|9
1701021000000|2023-11-26 17:50:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|28
1701021300000|2023-11-26 17:55:00|7.7|7.6|7.7|7.6|7.71|7.61|7.7|7.6|5
1701021600000|2023-11-26 18:00:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|38
1701021900000|2023-11-26 18:05:00|7.69|7.59|7.71|7.61|7.71|7.61|7.69|7.59|13
1701022200000|2023-11-26 18:10:00|7.72|7.62|7.73|7.63|7.73|7.63|7.71|7.61|14
1701022500000|2023-11-26 18:15:00|7.72|7.62|7.72|7.62|7.72|7.62|7.72|7.62|1
1701022800000|2023-11-26 18:20:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|54
1701023100000|2023-11-26 18:25:00|7.71|7.61|7.7|7.6|7.72|7.62|7.7|7.6|12
1701023400000|2023-11-26 18:30:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|15
1701023700000|2023-11-26 18:35:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|29
1701024000000|2023-11-26 18:40:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|28
1701024300000|2023-11-26 18:45:00|7.71|7.61|7.7|7.6|7.71|7.61|7.7|7.6|6
1701024600000|2023-11-26 18:50:00|7.69|7.59|7.7|7.6|7.71|7.61|7.69|7.59|10
1701024900000|2023-11-26 18:55:00|7.71|7.61|7.71|7.61|7.71|7.61|7.71|7.61|1
1701025200000|2023-11-26 19:00:00|7.7|7.6|7.71|7.61|7.71|7.61|7.7|7.6|30
1701025500000|2023-11-26 19:05:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|15
1701025800000|2023-11-26 19:10:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|17
1701026100000|2023-11-26 19:15:00|7.72|7.62|7.72|7.62|7.72|7.62|7.72|7.62|1
1701026400000|2023-11-26 19:20:00|7.71|7.61|7.72|7.62|7.73|7.63|7.71|7.61|26
1701026700000|2023-11-26 19:25:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|23
1701027000000|2023-11-26 19:30:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|10
1701027300000|2023-11-26 19:35:00|7.74|7.64|7.74|7.64|7.74|7.64|7.74|7.64|1
1701027600000|2023-11-26 19:40:00|7.73|7.63|7.74|7.64|7.74|7.64|7.73|7.63|24
1701027900000|2023-11-26 19:45:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|6
1701028200000|2023-11-26 19:50:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|25
1701028500000|2023-11-26 19:55:00|7.74|7.64|7.75|7.65|7.76|7.66|7.74|7.64|22
1701028800000|2023-11-26 20:00:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|26
1701029100000|2023-11-26 20:05:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|6
1701029400000|2023-11-26 20:10:00|7.74|7.64|7.75|7.65|7.75|7.65|7.74|7.64|10
1701029700000|2023-11-26 20:15:00|7.76|7.66|7.76|7.66|7.76|7.66|7.76|7.66|1
1701030000000|2023-11-26 20:20:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|7
1701030300000|2023-11-26 20:25:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|8
1701030600000|2023-11-26 20:30:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|42
1701030900000|2023-11-26 20:35:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|15
1701031200000|2023-11-26 20:40:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|4
1701031500000|2023-11-26 20:45:00|7.77|7.67|7.81|7.71|7.81|7.71|7.77|7.67|29
1701031800000|2023-11-26 20:50:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|25
1701032100000|2023-11-26 20:55:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|9
1701032400000|2023-11-26 21:00:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|8
1701032700000|2023-11-26 21:05:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|21
1701033000000|2023-11-26 21:10:00|7.79|7.69|7.77|7.67|7.79|7.69|7.77|7.67|3
1701033300000|2023-11-26 21:15:00|7.78|7.68|7.76|7.66|7.78|7.68|7.76|7.66|23
1701033600000|2023-11-26 21:20:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|8
1701033900000|2023-11-26 21:25:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|34
1701034200000|2023-11-26 21:30:00|7.77|7.67|7.77|7.67|7.77|7.67|7.77|7.67|1
1701034500000|2023-11-26 21:35:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|16
1701034800000|2023-11-26 21:40:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|12
1701035100000|2023-11-26 21:45:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|13
1701035400000|2023-11-26 21:50:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|14
1701035700000|2023-11-26 21:55:00|7.79|7.69|7.79|7.69|7.79|7.69|7.78|7.68|23
1701036000000|2023-11-26 22:00:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|7
1701036300000|2023-11-26 22:05:00|7.81|7.71|7.81|7.71|7.81|7.71|7.81|7.71|1
1701036600000|2023-11-26 22:10:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|6
1701036900000|2023-11-26 22:15:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|32
1701037200000|2023-11-26 22:20:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|4
1701037500000|2023-11-26 22:25:00|7.82|7.72|7.82|7.72|7.82|7.72|7.82|7.72|1
1701037800000|2023-11-26 22:30:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1701038100000|2023-11-26 22:35:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|12
1701038400000|2023-11-26 22:40:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|29
1701038700000|2023-11-26 22:45:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|6
1701039000000|2023-11-26 22:50:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|5
1701039300000|2023-11-26 22:55:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|4
1701039600000|2023-11-26 23:00:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|16
1701039900000|2023-11-26 23:05:00|7.82|7.72|7.81|7.71|7.83|7.73|7.8|7.7|8
1701040200000|2023-11-26 23:10:00|7.8|7.7|7.83|7.73|7.83|7.73|7.8|7.7|12
1701040500000|2023-11-26 23:15:00|7.82|7.72|7.84|7.74|7.84|7.74|7.82|7.72|13
1701040800000|2023-11-26 23:20:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|22
1701041100000|2023-11-26 23:25:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|32
1701041400000|2023-11-26 23:30:00|7.89|7.79|7.93|7.83|7.94|7.84|7.89|7.79|33
1701041700000|2023-11-26 23:35:00|7.92|7.82|7.9|7.8|7.93|7.83|7.9|7.8|39
1701042000000|2023-11-26 23:40:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|31
1701042300000|2023-11-26 23:45:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|45
1701042600000|2023-11-26 23:50:00|7.89|7.79|7.92|7.82|7.92|7.82|7.89|7.79|12
1701042900000|2023-11-26 23:55:00|7.93|7.83|7.92|7.82|7.94|7.84|7.91|7.81|30
1701043200000|2023-11-27 00:00:00|7.93|7.83|7.9|7.8|7.93|7.83|7.9|7.8|40
1701043500000|2023-11-27 00:05:00|7.91|7.81|7.9|7.8|7.93|7.83|7.9|7.8|22
1701043800000|2023-11-27 00:10:00|7.89|7.79|7.9|7.8|7.91|7.81|7.89|7.79|6
1701044100000|2023-11-27 00:15:00|7.91|7.81|7.94|7.84|7.94|7.84|7.9|7.8|18
1701044400000|2023-11-27 00:20:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|58
1701044700000|2023-11-27 00:25:00|7.95|7.85|7.96|7.86|7.96|7.86|7.94|7.84|8
1701045000000|2023-11-27 00:30:00|7.95|7.85|7.95|7.85|7.97|7.87|7.95|7.85|29
1701045300000|2023-11-27 00:35:00|7.96|7.86|7.98|7.88|7.99|7.89|7.95|7.85|79
1701045600000|2023-11-27 00:40:00|7.99|7.89|8.03|7.93|8.03|7.93|7.98|7.88|27
1701045900000|2023-11-27 00:45:00|8.02|7.92|8.05|7.95|8.05|7.95|8.02|7.92|46
1701046200000|2023-11-27 00:50:00|8.04|7.94|8.08|7.98|8.1|8|8.03|7.93|49
1701046500000|2023-11-27 00:55:00|8.07|7.97|8.02|7.92|8.08|7.98|8.02|7.92|38
1701046800000|2023-11-27 01:00:00|8.03|7.93|8.01|7.91|8.03|7.93|8|7.9|43
1701047100000|2023-11-27 01:05:00|8|7.9|7.97|7.87|8.01|7.91|7.97|7.87|20
1701047400000|2023-11-27 01:10:00|7.98|7.88|7.97|7.87|7.98|7.88|7.95|7.85|24
1701047700000|2023-11-27 01:15:00|7.96|7.86|7.96|7.86|7.98|7.88|7.96|7.86|9
1701048000000|2023-11-27 01:20:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|25
1701048300000|2023-11-27 01:25:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|8
1701048600000|2023-11-27 01:30:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|20
1701048900000|2023-11-27 01:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|8
1701049200000|2023-11-27 01:40:00|7.92|7.82|7.94|7.84|7.94|7.84|7.91|7.81|11
1701049500000|2023-11-27 01:45:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|14
1701049800000|2023-11-27 01:50:00|7.93|7.83|7.93|7.83|7.95|7.85|7.93|7.83|15
1701050100000|2023-11-27 01:55:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|10
1701050400000|2023-11-27 02:00:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|10
1701050700000|2023-11-27 02:05:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|14
1701051000000|2023-11-27 02:10:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|5
1701051300000|2023-11-27 02:15:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|5
1701051600000|2023-11-27 02:20:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|17
1701051900000|2023-11-27 02:25:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|20
1701052200000|2023-11-27 02:30:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|21
1701052500000|2023-11-27 02:35:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|5
1701052800000|2023-11-27 02:40:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|21
1701053100000|2023-11-27 02:45:00|7.84|7.74|7.87|7.77|7.87|7.77|7.84|7.74|22
1701053400000|2023-11-27 02:50:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|18
1701053700000|2023-11-27 02:55:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|10
1701054000000|2023-11-27 03:00:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|28
1701054300000|2023-11-27 03:05:00|7.88|7.78|7.85|7.75|7.88|7.78|7.84|7.74|18
1701054600000|2023-11-27 03:10:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|16
1701054900000|2023-11-27 03:15:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|27
1701055200000|2023-11-27 03:20:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1701055500000|2023-11-27 03:25:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|14
1701055800000|2023-11-27 03:30:00|7.85|7.75|7.82|7.72|7.86|7.76|7.82|7.72|10
1701056100000|2023-11-27 03:35:00|7.83|7.73|7.85|7.75|7.85|7.75|7.82|7.72|33
1701056400000|2023-11-27 03:40:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|18
1701056700000|2023-11-27 03:45:00|7.86|7.76|7.86|7.76|7.88|7.78|7.86|7.76|13
1701057000000|2023-11-27 03:50:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|15
1701057300000|2023-11-27 03:55:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|9
1701057600000|2023-11-27 04:00:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|14
1701057900000|2023-11-27 04:05:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|8
1701058200000|2023-11-27 04:10:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|4
1701058500000|2023-11-27 04:15:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|6
1701058800000|2023-11-27 04:20:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|18
1701059100000|2023-11-27 04:25:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|19
1701059400000|2023-11-27 04:30:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|26
1701059700000|2023-11-27 04:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|21
1701060000000|2023-11-27 04:40:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|9
1701060300000|2023-11-27 04:45:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|3
1701060600000|2023-11-27 04:50:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|4
1701060900000|2023-11-27 04:55:00|7.93|7.83|7.95|7.85|7.96|7.86|7.93|7.83|5
1701061200000|2023-11-27 05:00:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|42
1701061500000|2023-11-27 05:05:00|7.98|7.88|8.02|7.92|8.03|7.93|7.97|7.87|51
1701061800000|2023-11-27 05:10:00|8.01|7.91|8.01|7.91|8.03|7.93|8|7.9|45
1701062100000|2023-11-27 05:15:00|8.02|7.92|7.99|7.89|8.03|7.93|7.98|7.88|20
1701062400000|2023-11-27 05:20:00|7.98|7.88|7.98|7.88|8|7.9|7.98|7.88|95
1701062700000|2023-11-27 05:25:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|43
1701063000000|2023-11-27 05:30:00|7.98|7.88|8|7.9|8.02|7.92|7.98|7.88|19
1701063300000|2023-11-27 05:35:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|32
1701063600000|2023-11-27 05:40:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|27
1701063900000|2023-11-27 05:45:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|15
1701064200000|2023-11-27 05:50:00|8.03|7.93|8.13|8.03|8.15|8.05|8.03|7.93|115
1701064500000|2023-11-27 05:55:00|8.12|8.02|8.11|8.01|8.14|8.04|8.11|8.01|46
1701064800000|2023-11-27 06:00:00|8.12|8.02|8.09|7.99|8.14|8.04|8.08|7.98|24
1701065100000|2023-11-27 06:05:00|8.08|7.98|8.07|7.97|8.09|7.99|8.06|7.96|30
1701065400000|2023-11-27 06:10:00|8.08|7.98|8.14|8.04|8.15|8.05|8.08|7.98|40
1701065700000|2023-11-27 06:15:00|8.15|8.05|8.14|8.04|8.15|8.05|8.12|8.02|38
1701066000000|2023-11-27 06:20:00|8.13|8.03|8.18|8.08|8.2|8.1|8.13|8.03|70
1701066300000|2023-11-27 06:25:00|8.19|8.09|8.16|8.06|8.2|8.1|8.15|8.05|58
1701066600000|2023-11-27 06:30:00|8.17|8.07|8.13|8.03|8.17|8.07|8.13|8.03|37
1701066900000|2023-11-27 06:35:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|38
1701067200000|2023-11-27 06:40:00|8.12|8.02|8.1|8|8.13|8.03|8.1|8|21
1701067500000|2023-11-27 06:45:00|8.11|8.01|8.11|8.01|8.12|8.02|8.09|7.99|23
1701067800000|2023-11-27 06:50:00|8.12|8.02|8.12|8.02|8.15|8.05|8.1|8|70
1701068100000|2023-11-27 06:55:00|8.11|8.01|8.09|7.99|8.12|8.02|8.09|7.99|19
1701068400000|2023-11-27 07:00:00|8.1|8|8.14|8.04|8.15|8.05|8.09|7.99|44
1701068700000|2023-11-27 07:05:00|8.15|8.05|8.17|8.07|8.17|8.07|8.13|8.03|41
1701069000000|2023-11-27 07:10:00|8.18|8.08|8.19|8.09|8.2|8.1|8.17|8.07|24
1701069300000|2023-11-27 07:15:00|8.17|8.07|8.11|8.01|8.17|8.07|8.09|7.99|81
1701069600000|2023-11-27 07:20:00|8.1|8|8.06|7.96|8.12|8.02|8.06|7.96|79
1701069900000|2023-11-27 07:25:00|8.07|7.97|8.07|7.97|8.09|7.99|8.04|7.94|51
1701070200000|2023-11-27 07:30:00|8.06|7.96|8.05|7.95|8.08|7.98|8.02|7.92|48
1701070500000|2023-11-27 07:35:00|8.06|7.96|8.09|7.99|8.1|8|8.05|7.95|40
1701070800000|2023-11-27 07:40:00|8.1|8|8.15|8.05|8.18|8.08|8.1|8|52
1701071100000|2023-11-27 07:45:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|34
1701071400000|2023-11-27 07:50:00|8.18|8.08|8.17|8.07|8.19|8.09|8.14|8.04|32
1701071700000|2023-11-27 07:55:00|8.16|8.06|8.14|8.04|8.17|8.07|8.14|8.04|23
1701072000000|2023-11-27 08:00:00|8.15|8.05|8.14|8.04|8.17|8.07|8.13|8.03|30
1701072300000|2023-11-27 08:05:00|8.13|8.03|8.17|8.07|8.17|8.07|8.13|8.03|21
1701072600000|2023-11-27 08:10:00|8.18|8.08|8.18|8.08|8.2|8.1|8.17|8.07|49
1701072900000|2023-11-27 08:15:00|8.17|8.07|8.14|8.04|8.18|8.08|8.13|8.03|26
1701073200000|2023-11-27 08:20:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|17
1701073500000|2023-11-27 08:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|15
1701073800000|2023-11-27 08:30:00|8.13|8.03|8.12|8.02|8.14|8.04|8.11|8.01|26
1701074100000|2023-11-27 08:35:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|14
1701074400000|2023-11-27 08:40:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|30
1701074700000|2023-11-27 08:45:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|24
1701075000000|2023-11-27 08:50:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|22
1701075300000|2023-11-27 08:55:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|28
1701075600000|2023-11-27 09:00:00|8.09|7.99|8.07|7.97|8.1|8|8.07|7.97|21
1701075900000|2023-11-27 09:05:00|8.08|7.98|8.06|7.96|8.09|7.99|8.06|7.96|19
1701076200000|2023-11-27 09:10:00|8.05|7.95|8.1|8|8.11|8.01|8.05|7.95|22
1701076500000|2023-11-27 09:15:00|8.11|8.01|8.07|7.97|8.11|8.01|8.06|7.96|21
1701076800000|2023-11-27 09:20:00|8.08|7.98|8.04|7.94|8.08|7.98|8.03|7.93|55
1701077100000|2023-11-27 09:25:00|8.03|7.93|8.06|7.96|8.07|7.97|8.03|7.93|18
1701077400000|2023-11-27 09:30:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|16
1701077700000|2023-11-27 09:35:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|10
1701078000000|2023-11-27 09:40:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|6
1701078300000|2023-11-27 09:45:00|8.05|7.95|8.03|7.93|8.06|7.96|8.03|7.93|39
1701078600000|2023-11-27 09:50:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|16
1701078900000|2023-11-27 09:55:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|9
1701079200000|2023-11-27 10:00:00|8.05|7.95|8.05|7.95|8.07|7.97|8.04|7.94|15
1701079500000|2023-11-27 10:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|15
1701079800000|2023-11-27 10:10:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|22
1701080100000|2023-11-27 10:15:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|12
1701080400000|2023-11-27 10:20:00|8.03|7.93|7.99|7.89|8.04|7.94|7.99|7.89|29
1701080700000|2023-11-27 10:25:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|28
1701081000000|2023-11-27 10:30:00|8|7.9|7.95|7.85|8|7.9|7.93|7.83|43
1701081300000|2023-11-27 10:35:00|7.96|7.86|7.91|7.81|7.96|7.86|7.9|7.8|56
1701081600000|2023-11-27 10:40:00|7.92|7.82|7.92|7.82|7.94|7.84|7.91|7.81|47
1701081900000|2023-11-27 10:45:00|7.93|7.83|7.92|7.82|7.94|7.84|7.9|7.8|34
1701082200000|2023-11-27 10:50:00|7.91|7.81|7.9|7.8|7.93|7.83|7.89|7.79|8
1701082500000|2023-11-27 10:55:00|7.89|7.79|7.91|7.81|7.92|7.82|7.88|7.78|71
1701082800000|2023-11-27 11:00:00|7.9|7.8|7.93|7.83|7.94|7.84|7.9|7.8|44
1701083100000|2023-11-27 11:05:00|7.94|7.84|7.88|7.78|7.94|7.84|7.88|7.78|39
1701083400000|2023-11-27 11:10:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|14
1701083700000|2023-11-27 11:15:00|7.89|7.79|7.91|7.81|7.92|7.82|7.89|7.79|39
1701084000000|2023-11-27 11:20:00|7.92|7.82|7.93|7.83|7.94|7.84|7.91|7.81|42
1701084300000|2023-11-27 11:25:00|7.92|7.82|7.9|7.8|7.93|7.83|7.9|7.8|9
1701084600000|2023-11-27 11:30:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|15
1701084900000|2023-11-27 11:35:00|7.88|7.78|7.94|7.84|7.94|7.84|7.88|7.78|17
1701085200000|2023-11-27 11:40:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|13
1701085500000|2023-11-27 11:45:00|7.96|7.86|7.98|7.88|7.99|7.89|7.95|7.85|21
1701085800000|2023-11-27 11:50:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|10
1701086100000|2023-11-27 11:55:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|8
1701086400000|2023-11-27 12:00:00|7.97|7.87|7.99|7.89|8|7.9|7.97|7.87|41
1701086700000|2023-11-27 12:05:00|7.98|7.88|7.97|7.87|7.99|7.89|7.97|7.87|10
1701087000000|2023-11-27 12:10:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|6
1701087300000|2023-11-27 12:15:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|17
1701087600000|2023-11-27 12:20:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|7
1701087900000|2023-11-27 12:25:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|14
1701088200000|2023-11-27 12:30:00|7.94|7.84|7.94|7.84|7.96|7.86|7.94|7.84|41
1701088500000|2023-11-27 12:35:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|5
1701088800000|2023-11-27 12:40:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|18
1701089100000|2023-11-27 12:45:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|24
1701089400000|2023-11-27 12:50:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|16
1701089700000|2023-11-27 12:55:00|7.94|7.84|7.92|7.82|7.95|7.85|7.91|7.81|13
1701090000000|2023-11-27 13:00:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|12
1701090300000|2023-11-27 13:05:00|7.93|7.83|7.94|7.84|7.95|7.85|7.92|7.82|18
1701090600000|2023-11-27 13:10:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|36
1701090900000|2023-11-27 13:15:00|7.95|7.85|7.94|7.84|7.95|7.85|7.91|7.81|26
1701091200000|2023-11-27 13:20:00|7.95|7.85|7.96|7.86|7.97|7.87|7.95|7.85|34
1701091500000|2023-11-27 13:25:00|7.97|7.87|7.95|7.85|7.97|7.87|7.94|7.84|29
1701091800000|2023-11-27 13:30:00|7.96|7.86|7.93|7.83|7.96|7.86|7.93|7.83|4
1701092100000|2023-11-27 13:35:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|13
1701092400000|2023-11-27 13:40:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|35
1701092700000|2023-11-27 13:45:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|14
1701093000000|2023-11-27 13:50:00|7.92|7.82|7.91|7.81|7.93|7.83|7.88|7.78|60
1701093300000|2023-11-27 13:55:00|7.9|7.8|7.93|7.83|7.93|7.83|7.9|7.8|60
1701093600000|2023-11-27 14:00:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|27
1701093900000|2023-11-27 14:05:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|31
1701094200000|2023-11-27 14:10:00|7.94|7.84|7.94|7.84|7.96|7.86|7.94|7.84|21
1701094500000|2023-11-27 14:15:00|7.93|7.83|7.9|7.8|7.94|7.84|7.9|7.8|70
1701094800000|2023-11-27 14:20:00|7.89|7.79|7.87|7.77|7.9|7.8|7.84|7.74|79
1701095100000|2023-11-27 14:25:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|57
1701095400000|2023-11-27 14:30:00|7.87|7.77|7.87|7.77|7.88|7.78|7.82|7.72|77
1701095700000|2023-11-27 14:35:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|42
1701096000000|2023-11-27 14:40:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|12
1701096300000|2023-11-27 14:45:00|7.88|7.78|7.86|7.76|7.88|7.78|7.84|7.74|53
1701096600000|2023-11-27 14:50:00|7.85|7.75|7.83|7.73|7.85|7.75|7.83|7.73|27
1701096900000|2023-11-27 14:55:00|7.84|7.74|7.82|7.72|7.84|7.74|7.79|7.69|39
1701097200000|2023-11-27 15:00:00|7.81|7.71|7.86|7.76|7.87|7.77|7.81|7.71|76
1701097500000|2023-11-27 15:05:00|7.87|7.77|7.89|7.79|7.9|7.8|7.86|7.76|23
1701097800000|2023-11-27 15:10:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|57
1701098100000|2023-11-27 15:15:00|7.91|7.81|7.92|7.82|7.93|7.83|7.9|7.8|20
1701098400000|2023-11-27 15:20:00|7.93|7.83|7.9|7.8|7.93|7.83|7.9|7.8|48
1701098700000|2023-11-27 15:25:00|7.91|7.81|7.89|7.79|7.91|7.81|7.88|7.78|31
1701099000000|2023-11-27 15:30:00|7.88|7.78|7.85|7.75|7.89|7.79|7.84|7.74|58
1701099300000|2023-11-27 15:35:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|46
1701099600000|2023-11-27 15:40:00|7.86|7.76|7.85|7.75|7.87|7.77|7.84|7.74|32
1701099900000|2023-11-27 15:45:00|7.84|7.74|7.81|7.71|7.85|7.75|7.81|7.71|22
1701100200000|2023-11-27 15:50:00|7.8|7.7|7.79|7.69|7.81|7.71|7.79|7.69|66
1701100500000|2023-11-27 15:55:00|7.8|7.7|7.77|7.67|7.8|7.7|7.75|7.65|64
1701100800000|2023-11-27 16:00:00|7.78|7.68|7.79|7.69|7.79|7.69|7.76|7.66|48
1701101100000|2023-11-27 16:05:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|63
1701101400000|2023-11-27 16:10:00|7.79|7.69|7.81|7.71|7.81|7.71|7.78|7.68|11
1701101700000|2023-11-27 16:15:00|7.8|7.7|7.83|7.73|7.83|7.73|7.8|7.7|32
1701102000000|2023-11-27 16:20:00|7.82|7.72|7.8|7.7|7.83|7.73|7.8|7.7|67
1701102300000|2023-11-27 16:25:00|7.81|7.71|7.83|7.73|7.83|7.73|7.79|7.69|43
1701102600000|2023-11-27 16:30:00|7.84|7.74|7.82|7.72|7.84|7.74|7.82|7.72|57
1701102900000|2023-11-27 16:35:00|7.83|7.73|7.83|7.73|7.83|7.73|7.81|7.71|31
1701103200000|2023-11-27 16:40:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|11
1701103500000|2023-11-27 16:45:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|74
1701103800000|2023-11-27 16:50:00|7.85|7.75|7.83|7.73|7.85|7.75|7.82|7.72|77
1701104100000|2023-11-27 16:55:00|7.82|7.72|7.86|7.76|7.86|7.76|7.82|7.72|41
1701104400000|2023-11-27 17:00:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|18
1701104700000|2023-11-27 17:05:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|9
1701105000000|2023-11-27 17:10:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|4
1701105300000|2023-11-27 17:15:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|19
1701105600000|2023-11-27 17:20:00|7.89|7.79|7.9|7.8|7.9|7.8|7.87|7.77|16
1701105900000|2023-11-27 17:25:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1701106200000|2023-11-27 17:30:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|3
1701106500000|2023-11-27 17:35:00|7.88|7.78|7.91|7.81|7.91|7.81|7.88|7.78|36
1701106800000|2023-11-27 17:40:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|18
1701107100000|2023-11-27 17:45:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1701107400000|2023-11-27 17:50:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|12
1701107700000|2023-11-27 17:55:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|26
1701108000000|2023-11-27 18:00:00|7.87|7.77|7.89|7.79|7.89|7.79|7.86|7.76|7
1701108300000|2023-11-27 18:05:00|7.9|7.8|7.89|7.79|7.9|7.8|7.87|7.77|66
1701108600000|2023-11-27 18:10:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|28
1701108900000|2023-11-27 18:15:00|7.9|7.8|7.92|7.82|7.93|7.83|7.9|7.8|49
1701109200000|2023-11-27 18:20:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|9
1701109500000|2023-11-27 18:25:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|4
1701109800000|2023-11-27 18:30:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|13
1701110100000|2023-11-27 18:35:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|4
1701110400000|2023-11-27 18:40:00|7.89|7.79|7.88|7.78|7.9|7.8|7.88|7.78|36
1701110700000|2023-11-27 18:45:00|7.87|7.77|7.9|7.8|7.9|7.8|7.87|7.77|28
1701111000000|2023-11-27 18:50:00|7.89|7.79|7.87|7.77|7.9|7.8|7.86|7.76|51
1701111300000|2023-11-27 18:55:00|7.88|7.78|7.85|7.75|7.88|7.78|7.85|7.75|10
1701111600000|2023-11-27 19:00:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|45
1701111900000|2023-11-27 19:05:00|7.87|7.77|7.83|7.73|7.87|7.77|7.83|7.73|63
1701112200000|2023-11-27 19:10:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|39
1701112500000|2023-11-27 19:15:00|7.83|7.73|7.84|7.74|7.85|7.75|7.83|7.73|20
1701112800000|2023-11-27 19:20:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|28
1701113100000|2023-11-27 19:25:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|7
1701113400000|2023-11-27 19:30:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|4
1701113700000|2023-11-27 19:35:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|11
1701114000000|2023-11-27 19:40:00|7.83|7.73|7.78|7.68|7.83|7.73|7.78|7.68|44
1701114300000|2023-11-27 19:45:00|7.79|7.69|7.76|7.66|7.79|7.69|7.74|7.64|90
1701114600000|2023-11-27 19:50:00|7.77|7.67|7.79|7.69|7.8|7.7|7.76|7.66|25
1701114900000|2023-11-27 19:55:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|69
1701115200000|2023-11-27 20:00:00|7.79|7.69|7.79|7.69|7.81|7.71|7.79|7.69|77
1701115500000|2023-11-27 20:05:00|7.78|7.68|7.81|7.71|7.81|7.71|7.77|7.67|42
1701115800000|2023-11-27 20:10:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|66
1701116100000|2023-11-27 20:15:00|7.8|7.7|7.81|7.71|7.82|7.72|7.79|7.69|20
1701116400000|2023-11-27 20:20:00|7.8|7.7|7.79|7.69|7.81|7.71|7.79|7.69|58
1701116700000|2023-11-27 20:25:00|7.78|7.68|7.74|7.64|7.78|7.68|7.73|7.63|29
1701117000000|2023-11-27 20:30:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|27
1701117300000|2023-11-27 20:35:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|12
1701117600000|2023-11-27 20:40:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|27
1701117900000|2023-11-27 20:45:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|37
1701118200000|2023-11-27 20:50:00|7.76|7.66|7.75|7.65|7.77|7.67|7.75|7.65|40
1701118500000|2023-11-27 20:55:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|36
1701118800000|2023-11-27 21:00:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|39
1701119100000|2023-11-27 21:05:00|7.77|7.67|7.79|7.69|7.79|7.69|7.76|7.66|33
1701119400000|2023-11-27 21:10:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|53
1701119700000|2023-11-27 21:15:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|22
1701120000000|2023-11-27 21:20:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|12
1701120300000|2023-11-27 21:25:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|4
1701120600000|2023-11-27 21:30:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|17
1701120900000|2023-11-27 21:35:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|20
1701121200000|2023-11-27 21:40:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|22
1701121500000|2023-11-27 21:45:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|13
1701121800000|2023-11-27 21:50:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|12
1701122100000|2023-11-27 21:55:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|28
1701122400000|2023-11-27 22:00:00|7.81|7.71|7.82|7.72|7.83|7.73|7.81|7.71|6
1701122700000|2023-11-27 22:05:00|7.83|7.73|7.82|7.72|7.83|7.73|7.81|7.71|18
1701123000000|2023-11-27 22:10:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|9
1701123600000|2023-11-27 22:20:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|3
1701123900000|2023-11-27 22:25:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|18
1701124200000|2023-11-27 22:30:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1701124800000|2023-11-27 22:40:00|7.84|7.74|7.84|7.74|7.84|7.74|7.84|7.74|1
1701125100000|2023-11-27 22:45:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|4
1701125700000|2023-11-27 22:55:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|4
1701126000000|2023-11-27 23:00:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|13
1701126300000|2023-11-27 23:05:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|5
1701126600000|2023-11-27 23:10:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|16
1701126900000|2023-11-27 23:15:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|11
1701127200000|2023-11-27 23:20:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|7
1701127500000|2023-11-27 23:25:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|24
1701127800000|2023-11-27 23:30:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|16
1701128100000|2023-11-27 23:35:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1701128400000|2023-11-27 23:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|4
1701128700000|2023-11-27 23:45:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|36
1701129000000|2023-11-27 23:50:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|8
1701129600000|2023-11-28 00:00:00|7.94|7.84|7.94|7.84|7.94|7.84|7.92|7.82|21
1701129900000|2023-11-28 00:05:00|7.95|7.85|7.97|7.87|7.97|7.87|7.94|7.84|11
1701130200000|2023-11-28 00:10:00|7.98|7.88|7.95|7.85|7.98|7.88|7.95|7.85|20
1701130500000|2023-11-28 00:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.93|7.83|20
1701130800000|2023-11-28 00:20:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|34
1701131100000|2023-11-28 00:25:00|7.98|7.88|7.95|7.85|7.98|7.88|7.95|7.85|14
1701131400000|2023-11-28 00:30:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|16
1701131700000|2023-11-28 00:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|15
1701132000000|2023-11-28 00:40:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|10
1701132300000|2023-11-28 00:45:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|4
1701132600000|2023-11-28 00:50:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|16
1701132900000|2023-11-28 00:55:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|25
1701133200000|2023-11-28 01:00:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|11
1701133500000|2023-11-28 01:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|5
1701133800000|2023-11-28 01:10:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1701134100000|2023-11-28 01:15:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|5
1701134400000|2023-11-28 01:20:00|7.9|7.8|7.89|7.79|7.91|7.81|7.88|7.78|24
1701134700000|2023-11-28 01:25:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|2
1701135000000|2023-11-28 01:30:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|25
1701135300000|2023-11-28 01:35:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|51
1701135600000|2023-11-28 01:40:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|20
1701135900000|2023-11-28 01:45:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|12
1701136200000|2023-11-28 01:50:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|30
1701136500000|2023-11-28 01:55:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|57
1701136800000|2023-11-28 02:00:00|7.89|7.79|7.86|7.76|7.89|7.79|7.86|7.76|12
1701137100000|2023-11-28 02:05:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|13
1701137400000|2023-11-28 02:10:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|13
1701137700000|2023-11-28 02:15:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|37
1701138000000|2023-11-28 02:20:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|38
1701138300000|2023-11-28 02:25:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|36
1701138600000|2023-11-28 02:30:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|28
1701138900000|2023-11-28 02:35:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|15
1701139200000|2023-11-28 02:40:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|63
1701139500000|2023-11-28 02:45:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|57
1701139800000|2023-11-28 02:50:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|79
1701140100000|2023-11-28 02:55:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|7
1701140400000|2023-11-28 03:00:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|20
1701140700000|2023-11-28 03:05:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|41
1701141000000|2023-11-28 03:10:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|35
1701141300000|2023-11-28 03:15:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|28
1701141600000|2023-11-28 03:20:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|40
1701141900000|2023-11-28 03:25:00|7.85|7.75|7.87|7.77|7.87|7.77|7.85|7.75|67
1701142200000|2023-11-28 03:30:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|15
1701142500000|2023-11-28 03:35:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|16
1701142800000|2023-11-28 03:40:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|53
1701143100000|2023-11-28 03:45:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|70
1701143400000|2023-11-28 03:50:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|94
1701143700000|2023-11-28 03:55:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|17
1701144000000|2023-11-28 04:00:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|16
1701144300000|2023-11-28 04:05:00|7.85|7.75|7.88|7.78|7.88|7.78|7.85|7.75|30
1701144600000|2023-11-28 04:10:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|30
1701144900000|2023-11-28 04:15:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|16
1701145200000|2023-11-28 04:20:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|19
1701145500000|2023-11-28 04:25:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|46
1701145800000|2023-11-28 04:30:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|18
1701146100000|2023-11-28 04:35:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|16
1701146400000|2023-11-28 04:40:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|36
1701146700000|2023-11-28 04:45:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|17
1701147000000|2023-11-28 04:50:00|7.81|7.71|7.81|7.71|7.83|7.73|7.81|7.71|23
1701147300000|2023-11-28 04:55:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|3
1701147600000|2023-11-28 05:00:00|7.83|7.73|7.81|7.71|7.83|7.73|7.8|7.7|11
1701147900000|2023-11-28 05:05:00|7.8|7.7|7.77|7.67|7.81|7.71|7.77|7.67|24
1701148200000|2023-11-28 05:10:00|7.76|7.66|7.78|7.68|7.79|7.69|7.76|7.66|31
1701148500000|2023-11-28 05:15:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|40
1701148800000|2023-11-28 05:20:00|7.77|7.67|7.76|7.66|7.78|7.68|7.76|7.66|18
1701149100000|2023-11-28 05:25:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|9
1701149400000|2023-11-28 05:30:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|51
1701149700000|2023-11-28 05:35:00|7.75|7.65|7.76|7.66|7.76|7.66|7.72|7.62|34
1701150000000|2023-11-28 05:40:00|7.75|7.65|7.75|7.65|7.77|7.67|7.75|7.65|53
1701150300000|2023-11-28 05:45:00|7.76|7.66|7.75|7.65|7.77|7.67|7.74|7.64|44
1701150600000|2023-11-28 05:50:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|13
1701150900000|2023-11-28 05:55:00|7.75|7.65|7.74|7.64|7.75|7.65|7.74|7.64|4
1701151200000|2023-11-28 06:00:00|7.73|7.63|7.76|7.66|7.77|7.67|7.72|7.62|30
1701151500000|2023-11-28 06:05:00|7.77|7.67|7.77|7.67|7.78|7.68|7.75|7.65|39
1701151800000|2023-11-28 06:10:00|7.78|7.68|7.78|7.68|7.79|7.69|7.76|7.66|33
1701152100000|2023-11-28 06:15:00|7.79|7.69|7.8|7.7|7.8|7.7|7.78|7.68|52
1701152400000|2023-11-28 06:20:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|3
1701152700000|2023-11-28 06:25:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|40
1701153000000|2023-11-28 06:30:00|7.8|7.7|7.81|7.71|7.81|7.71|7.79|7.69|26
1701153300000|2023-11-28 06:35:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|2
1701153600000|2023-11-28 06:40:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|8
1701153900000|2023-11-28 06:45:00|7.8|7.7|7.79|7.69|7.81|7.71|7.79|7.69|24
1701154200000|2023-11-28 06:50:00|7.78|7.68|7.8|7.7|7.8|7.7|7.77|7.67|17
1701154500000|2023-11-28 06:55:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|20
1701154800000|2023-11-28 07:00:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|17
1701155100000|2023-11-28 07:05:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|15
1701155400000|2023-11-28 07:10:00|7.79|7.69|7.78|7.68|7.8|7.7|7.77|7.67|36
1701155700000|2023-11-28 07:15:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|19
1701156000000|2023-11-28 07:20:00|7.78|7.68|7.76|7.66|7.78|7.68|7.76|7.66|27
1701156300000|2023-11-28 07:25:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|21
1701156600000|2023-11-28 07:30:00|7.76|7.66|7.76|7.66|7.78|7.68|7.75|7.65|37
1701156900000|2023-11-28 07:35:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|15
1701157200000|2023-11-28 07:40:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|18
1701157500000|2023-11-28 07:45:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|16
1701157800000|2023-11-28 07:50:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|16
1701158100000|2023-11-28 07:55:00|7.8|7.7|7.78|7.68|7.8|7.7|7.78|7.68|23
1701158400000|2023-11-28 08:00:00|7.79|7.69|7.77|7.67|7.79|7.69|7.77|7.67|23
1701158700000|2023-11-28 08:05:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|3
1701159000000|2023-11-28 08:10:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|4
1701159300000|2023-11-28 08:15:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|27
1701159600000|2023-11-28 08:20:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|11
1701159900000|2023-11-28 08:25:00|7.77|7.67|7.76|7.66|7.77|7.67|7.75|7.65|8
1701160200000|2023-11-28 08:30:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|24
1701160500000|2023-11-28 08:35:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|8
1701160800000|2023-11-28 08:40:00|7.76|7.66|7.76|7.66|7.76|7.66|7.76|7.66|1
1701161100000|2023-11-28 08:45:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|2
1701161400000|2023-11-28 08:50:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|12
1701161700000|2023-11-28 08:55:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|9
1701162000000|2023-11-28 09:00:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|13
1701162300000|2023-11-28 09:05:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|3
1701162600000|2023-11-28 09:10:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|13
1701162900000|2023-11-28 09:15:00|7.77|7.67|7.76|7.66|7.77|7.67|7.76|7.66|56
1701163200000|2023-11-28 09:20:00|7.77|7.67|7.77|7.67|7.77|7.67|7.76|7.66|13
1701163500000|2023-11-28 09:25:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|4
1701163800000|2023-11-28 09:30:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|10
1701164100000|2023-11-28 09:35:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|14
1701164400000|2023-11-28 09:40:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|17
1701164700000|2023-11-28 09:45:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|18
1701165000000|2023-11-28 09:50:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|9
1701165300000|2023-11-28 09:55:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|12
1701165600000|2023-11-28 10:00:00|7.78|7.68|7.78|7.68|7.78|7.68|7.78|7.68|1
1701165900000|2023-11-28 10:05:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|16
1701166200000|2023-11-28 10:10:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|12
1701166500000|2023-11-28 10:15:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|11
1701166800000|2023-11-28 10:20:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|16
1701167100000|2023-11-28 10:25:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|11
1701167400000|2023-11-28 10:30:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|3
1701167700000|2023-11-28 10:35:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|2
1701168000000|2023-11-28 10:40:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|8
1701168300000|2023-11-28 10:45:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|10
1701168600000|2023-11-28 10:50:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|54
1701168900000|2023-11-28 10:55:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|9
1701169200000|2023-11-28 11:00:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|40
1701169500000|2023-11-28 11:05:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|14
1701169800000|2023-11-28 11:10:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|34
1701170100000|2023-11-28 11:15:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|21
1701170400000|2023-11-28 11:20:00|7.82|7.72|7.82|7.72|7.82|7.72|7.82|7.72|1
1701170700000|2023-11-28 11:25:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|15
1701171000000|2023-11-28 11:30:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|21
1701171300000|2023-11-28 11:35:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|12
1701171600000|2023-11-28 11:40:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|5
1701171900000|2023-11-28 11:45:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|6
1701172200000|2023-11-28 11:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|5
1701172500000|2023-11-28 11:55:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|9
1701172800000|2023-11-28 12:00:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|2
1701173100000|2023-11-28 12:05:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|3
1701173400000|2023-11-28 12:10:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|10
1701173700000|2023-11-28 12:15:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|9
1701174000000|2023-11-28 12:20:00|7.84|7.74|7.82|7.72|7.84|7.74|7.82|7.72|13
1701174300000|2023-11-28 12:25:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|6
1701174600000|2023-11-28 12:30:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|15
1701174900000|2023-11-28 12:35:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|9
1701175200000|2023-11-28 12:40:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|5
1701175500000|2023-11-28 12:45:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|2
1701175800000|2023-11-28 12:50:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|22
1701176100000|2023-11-28 12:55:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|2
1701176400000|2023-11-28 13:00:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|8
1701176700000|2023-11-28 13:05:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|4
1701177000000|2023-11-28 13:10:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|5
1701177300000|2023-11-28 13:15:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|6
1701177600000|2023-11-28 13:20:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|5
1701177900000|2023-11-28 13:25:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|3
1701178200000|2023-11-28 13:30:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|7
1701178500000|2023-11-28 13:35:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|9
1701178800000|2023-11-28 13:40:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|6
1701179100000|2023-11-28 13:45:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|5
1701179400000|2023-11-28 13:50:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|21
1701179700000|2023-11-28 13:55:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|36
1701180000000|2023-11-28 14:00:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|25
1701180300000|2023-11-28 14:05:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|4
1701180600000|2023-11-28 14:10:00|7.88|7.78|7.96|7.86|7.97|7.87|7.86|7.76|71
1701180900000|2023-11-28 14:15:00|7.95|7.85|8.04|7.94|8.04|7.94|7.94|7.84|50
1701181200000|2023-11-28 14:20:00|8.05|7.95|8|7.9|8.05|7.95|7.96|7.86|54
1701181500000|2023-11-28 14:25:00|7.99|7.89|7.99|7.89|8|7.9|7.97|7.87|17
1701181800000|2023-11-28 14:30:00|7.98|7.88|8.03|7.93|8.04|7.94|7.96|7.86|52
1701182100000|2023-11-28 14:35:00|8.04|7.94|8.02|7.92|8.04|7.94|8.01|7.91|43
1701182400000|2023-11-28 14:40:00|8.01|7.91|8.02|7.92|8.05|7.95|8|7.9|18
1701182700000|2023-11-28 14:45:00|8.03|7.93|8|7.9|8.04|7.94|7.99|7.89|27
1701183000000|2023-11-28 14:50:00|8.01|7.91|8.08|7.98|8.09|7.99|8|7.9|41
1701183300000|2023-11-28 14:55:00|8.07|7.97|8.04|7.94|8.09|7.99|8.04|7.94|42
1701183600000|2023-11-28 15:00:00|8.05|7.95|8.01|7.91|8.05|7.95|8.01|7.91|35
1701183900000|2023-11-28 15:05:00|8.02|7.92|8.05|7.95|8.09|7.99|8.01|7.91|48
1701184200000|2023-11-28 15:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.02|7.92|43
1701184500000|2023-11-28 15:15:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|7
1701184800000|2023-11-28 15:20:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|18
1701185100000|2023-11-28 15:25:00|8.02|7.92|8|7.9|8.02|7.92|7.99|7.89|9
1701185400000|2023-11-28 15:30:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|45
1701185700000|2023-11-28 15:35:00|8|7.9|7.99|7.89|8|7.9|7.97|7.87|10
1701186000000|2023-11-28 15:40:00|8|7.9|8.03|7.93|8.04|7.94|8|7.9|24
1701186300000|2023-11-28 15:45:00|8.04|7.94|8.04|7.94|8.04|7.94|8.02|7.92|17
1701186600000|2023-11-28 15:50:00|8.05|7.95|8.05|7.95|8.05|7.95|8.03|7.93|15
1701186900000|2023-11-28 15:55:00|8.06|7.96|8.05|7.95|8.06|7.96|8.03|7.93|16
1701187200000|2023-11-28 16:00:00|8.06|7.96|8.08|7.98|8.08|7.98|8.04|7.94|49
1701187500000|2023-11-28 16:05:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|16
1701187800000|2023-11-28 16:10:00|8.07|7.97|8.05|7.95|8.07|7.97|8.04|7.94|33
1701188100000|2023-11-28 16:15:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|44
1701188400000|2023-11-28 16:20:00|8.06|7.96|8.05|7.95|8.07|7.97|8.04|7.94|58
1701188700000|2023-11-28 16:25:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|21
1701189000000|2023-11-28 16:30:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|22
1701189300000|2023-11-28 16:35:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|111
1701189600000|2023-11-28 16:40:00|8.06|7.96|8.05|7.95|8.08|7.98|8.04|7.94|88
1701189900000|2023-11-28 16:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|55
1701190200000|2023-11-28 16:50:00|8.05|7.95|8.04|7.94|8.08|7.98|8.04|7.94|70
1701190500000|2023-11-28 16:55:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|48
1701190800000|2023-11-28 17:00:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|101
1701191100000|2023-11-28 17:05:00|8.02|7.92|8.02|7.92|8.04|7.94|8.01|7.91|77
1701191400000|2023-11-28 17:10:00|8.03|7.93|8.06|7.96|8.07|7.97|8.03|7.93|46
1701191700000|2023-11-28 17:15:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|72
1701192000000|2023-11-28 17:20:00|8.09|7.99|8.12|8.02|8.14|8.04|8.08|7.98|78
1701192300000|2023-11-28 17:25:00|8.13|8.03|8.1|8|8.13|8.03|8.09|7.99|42
1701192600000|2023-11-28 17:30:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|28
1701192900000|2023-11-28 17:35:00|8.13|8.03|8.09|7.99|8.13|8.03|8.09|7.99|23
1701193200000|2023-11-28 17:40:00|8.1|8|8.13|8.03|8.13|8.03|8.09|7.99|54
1701193500000|2023-11-28 17:45:00|8.12|8.02|8.1|8|8.13|8.03|8.1|8|31
1701193800000|2023-11-28 17:50:00|8.11|8.01|8.14|8.04|8.14|8.04|8.1|8|64
1701194100000|2023-11-28 17:55:00|8.13|8.03|8.14|8.04|8.14|8.04|8.12|8.02|58
1701194400000|2023-11-28 18:00:00|8.13|8.03|8.11|8.01|8.14|8.04|8.1|8|37
1701194700000|2023-11-28 18:05:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|54
1701195000000|2023-11-28 18:10:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|34
1701195300000|2023-11-28 18:15:00|8.1|8|8.13|8.03|8.13|8.03|8.1|8|12
1701195600000|2023-11-28 18:20:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|26
1701195900000|2023-11-28 18:25:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|15
1701196200000|2023-11-28 18:30:00|8.13|8.03|8.12|8.02|8.14|8.04|8.12|8.02|20
1701196500000|2023-11-28 18:35:00|8.13|8.03|8.1|8|8.13|8.03|8.1|8|14
1701196800000|2023-11-28 18:40:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|26
1701197100000|2023-11-28 18:45:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|35
1701197400000|2023-11-28 18:50:00|8.08|7.98|8.05|7.95|8.09|7.99|8.04|7.94|32
1701197700000|2023-11-28 18:55:00|8.06|7.96|8.07|7.97|8.08|7.98|8.05|7.95|22
1701198000000|2023-11-28 19:00:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|25
1701198300000|2023-11-28 19:05:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|12
1701198600000|2023-11-28 19:10:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|16
1701198900000|2023-11-28 19:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|17
1701199200000|2023-11-28 19:20:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|33
1701199500000|2023-11-28 19:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|12
1701199800000|2023-11-28 19:30:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|6
1701200100000|2023-11-28 19:35:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|7
1701200400000|2023-11-28 19:40:00|8.08|7.98|8.1|8|8.11|8.01|8.08|7.98|41
1701200700000|2023-11-28 19:45:00|8.11|8.01|8.09|7.99|8.11|8.01|8.08|7.98|13
1701201000000|2023-11-28 19:50:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|20
1701201300000|2023-11-28 19:55:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|51
1701201600000|2023-11-28 20:00:00|8.09|7.99|8.1|8|8.1|8|8.07|7.97|24
1701201900000|2023-11-28 20:05:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1701202200000|2023-11-28 20:10:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|4
1701202500000|2023-11-28 20:15:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|24
1701202800000|2023-11-28 20:20:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|19
1701203100000|2023-11-28 20:25:00|8.07|7.97|8.09|7.99|8.11|8.01|8.07|7.97|35
1701203400000|2023-11-28 20:30:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|6
1701203700000|2023-11-28 20:35:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|17
1701204000000|2023-11-28 20:40:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|4
1701204300000|2023-11-28 20:45:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|25
1701204600000|2023-11-28 20:50:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|18
1701204900000|2023-11-28 20:55:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|27
1701205200000|2023-11-28 21:00:00|8.13|8.03|8.14|8.04|8.14|8.04|8.12|8.02|28
1701205500000|2023-11-28 21:05:00|8.13|8.03|8.12|8.02|8.14|8.04|8.12|8.02|18
1701205800000|2023-11-28 21:10:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|28
1701206100000|2023-11-28 21:15:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1701206400000|2023-11-28 21:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|25
1701206700000|2023-11-28 21:25:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1701207000000|2023-11-28 21:30:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|15
1701207300000|2023-11-28 21:35:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|13
1701207600000|2023-11-28 21:40:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|6
1701207900000|2023-11-28 21:45:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|4
1701208200000|2023-11-28 21:50:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|6
1701208500000|2023-11-28 21:55:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|7
1701208800000|2023-11-28 22:00:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|4
1701209100000|2023-11-28 22:05:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|14
1701209400000|2023-11-28 22:10:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|7
1701209700000|2023-11-28 22:15:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|15
1701210000000|2023-11-28 22:20:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|12
1701210300000|2023-11-28 22:25:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|14
1701210600000|2023-11-28 22:30:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|6
1701210900000|2023-11-28 22:35:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1701211800000|2023-11-28 22:50:00|8.09|7.99|8.06|7.96|8.1|8|8.06|7.96|40
1701212100000|2023-11-28 22:55:00|8.07|7.97|8.07|7.97|8.07|7.97|8.05|7.95|43
1701212400000|2023-11-28 23:00:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|41
1701212700000|2023-11-28 23:05:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|5
1701213000000|2023-11-28 23:10:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1701213300000|2023-11-28 23:15:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|39
1701213600000|2023-11-28 23:20:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|4
1701213900000|2023-11-28 23:25:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|10
1701214200000|2023-11-28 23:30:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1701214500000|2023-11-28 23:35:00|8.13|8.03|8.09|7.99|8.13|8.03|8.09|7.99|13
1701214800000|2023-11-28 23:40:00|8.1|8|8.11|8.01|8.12|8.02|8.09|7.99|18
1701215100000|2023-11-28 23:45:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|5
1701215400000|2023-11-28 23:50:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|27
1701215700000|2023-11-28 23:55:00|8.14|8.04|8.14|8.04|8.17|8.07|8.13|8.03|43
1701216000000|2023-11-29 00:00:00|8.15|8.05|8.11|8.01|8.18|8.08|8.11|8.01|47
1701216300000|2023-11-29 00:05:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|63
1701216600000|2023-11-29 00:10:00|8.11|8.01|8.1|8|8.14|8.04|8.1|8|48
1701216900000|2023-11-29 00:15:00|8.11|8.01|8.11|8.01|8.11|8.01|8.09|7.99|27
1701217200000|2023-11-29 00:20:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|8
1701217500000|2023-11-29 00:25:00|8.1|8|8.1|8|8.1|8|8.09|7.99|11
1701217800000|2023-11-29 00:30:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|4
1701218100000|2023-11-29 00:35:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|7
1701218400000|2023-11-29 00:40:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|26
1701218700000|2023-11-29 00:45:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|9
1701219000000|2023-11-29 00:50:00|8.15|8.05|8.15|8.05|8.17|8.07|8.15|8.05|25
1701219300000|2023-11-29 00:55:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|25
1701219600000|2023-11-29 01:00:00|8.15|8.05|8.14|8.04|8.16|8.06|8.13|8.03|28
1701219900000|2023-11-29 01:05:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|19
1701220200000|2023-11-29 01:10:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|26
1701220500000|2023-11-29 01:15:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|15
1701220800000|2023-11-29 01:20:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|17
1701221100000|2023-11-29 01:25:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|35
1701221400000|2023-11-29 01:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|5
1701221700000|2023-11-29 01:35:00|8.14|8.04|8.16|8.06|8.16|8.06|8.14|8.04|9
1701222000000|2023-11-29 01:40:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|15
1701222300000|2023-11-29 01:45:00|8.16|8.06|8.13|8.03|8.17|8.07|8.13|8.03|112
1701222600000|2023-11-29 01:50:00|8.14|8.04|8.15|8.05|8.16|8.06|8.13|8.03|34
1701222900000|2023-11-29 01:55:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|16
1701223200000|2023-11-29 02:00:00|8.14|8.04|8.11|8.01|8.14|8.04|8.11|8.01|40
1701223500000|2023-11-29 02:05:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|14
1701223800000|2023-11-29 02:10:00|8.12|8.02|8.16|8.06|8.16|8.06|8.12|8.02|21
1701224100000|2023-11-29 02:15:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|64
1701224400000|2023-11-29 02:20:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|26
1701225000000|2023-11-29 02:30:00|8.15|8.05|8.14|8.04|8.16|8.06|8.13|8.03|12
1701225300000|2023-11-29 02:35:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|11
1701225600000|2023-11-29 02:40:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|34
1701225900000|2023-11-29 02:45:00|8.14|8.04|8.12|8.02|8.14|8.04|8.11|8.01|17
1701226200000|2023-11-29 02:50:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|10
1701226500000|2023-11-29 02:55:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|14
1701226800000|2023-11-29 03:00:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|43
1701227100000|2023-11-29 03:05:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|12
1701227400000|2023-11-29 03:10:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|9
1701227700000|2023-11-29 03:15:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|20
1701228000000|2023-11-29 03:20:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|2
1701228300000|2023-11-29 03:25:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|68
1701228600000|2023-11-29 03:30:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|7
1701228900000|2023-11-29 03:35:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|16
1701229200000|2023-11-29 03:40:00|8.1|8|8.1|8|8.11|8.01|8.1|8|7
1701229500000|2023-11-29 03:45:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|11
1701229800000|2023-11-29 03:50:00|8.1|8|8.1|8|8.11|8.01|8.1|8|5
1701230100000|2023-11-29 03:55:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|7
1701230400000|2023-11-29 04:00:00|8.12|8.02|8.12|8.02|8.12|8.02|8.1|8|7
1701230700000|2023-11-29 04:05:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|4
1701231300000|2023-11-29 04:15:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|15
1701231600000|2023-11-29 04:20:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|7
1701231900000|2023-11-29 04:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|6
1701232200000|2023-11-29 04:30:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|11
1701232500000|2023-11-29 04:35:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|9
1701232800000|2023-11-29 04:40:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|5
1701233100000|2023-11-29 04:45:00|8.14|8.04|8.14|8.04|8.14|8.04|8.12|8.02|9
1701233400000|2023-11-29 04:50:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1701233700000|2023-11-29 04:55:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|6
1701234000000|2023-11-29 05:00:00|8.14|8.04|8.16|8.06|8.16|8.06|8.14|8.04|33
1701234300000|2023-11-29 05:05:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1701234600000|2023-11-29 05:10:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1701234900000|2023-11-29 05:15:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|5
1701235200000|2023-11-29 05:20:00|8.18|8.08|8.16|8.06|8.19|8.09|8.16|8.06|11
1701235500000|2023-11-29 05:25:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|12
1701235800000|2023-11-29 05:30:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|12
1701236100000|2023-11-29 05:35:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|5
1701236400000|2023-11-29 05:40:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|9
1701236700000|2023-11-29 05:45:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|7
1701237000000|2023-11-29 05:50:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|17
1701237300000|2023-11-29 05:55:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|6
1701237600000|2023-11-29 06:00:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1701237900000|2023-11-29 06:05:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|10
1701238500000|2023-11-29 06:15:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|17
1701238800000|2023-11-29 06:20:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|2
1701239100000|2023-11-29 06:25:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|5
1701239400000|2023-11-29 06:30:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|10
1701239700000|2023-11-29 06:35:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|8
1701240000000|2023-11-29 06:40:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|4
1701240300000|2023-11-29 06:45:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|12
1701240600000|2023-11-29 06:50:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|8
1701240900000|2023-11-29 06:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|20
1701241200000|2023-11-29 07:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|29
1701241500000|2023-11-29 07:05:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|31
1701241800000|2023-11-29 07:10:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|62
1701242100000|2023-11-29 07:15:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|27
1701242400000|2023-11-29 07:20:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1701242700000|2023-11-29 07:25:00|8.13|8.03|8.16|8.06|8.17|8.07|8.12|8.02|12
1701243000000|2023-11-29 07:30:00|8.17|8.07|8.14|8.04|8.17|8.07|8.14|8.04|26
1701243300000|2023-11-29 07:35:00|8.13|8.03|8.14|8.04|8.14|8.04|8.12|8.02|6
1701243600000|2023-11-29 07:40:00|8.13|8.03|8.16|8.06|8.16|8.06|8.13|8.03|4
1701243900000|2023-11-29 07:45:00|8.15|8.05|8.14|8.04|8.16|8.06|8.13|8.03|12
1701244200000|2023-11-29 07:50:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|3
1701244500000|2023-11-29 07:55:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|7
1701244800000|2023-11-29 08:00:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|21
1701245100000|2023-11-29 08:05:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1701245400000|2023-11-29 08:10:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|7
1701245700000|2023-11-29 08:15:00|8.15|8.05|8.13|8.03|8.15|8.05|8.12|8.02|7
1701246000000|2023-11-29 08:20:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|2
1701246300000|2023-11-29 08:25:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|2
1701246600000|2023-11-29 08:30:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|99
1701246900000|2023-11-29 08:35:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|7
1701247200000|2023-11-29 08:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|12
1701247500000|2023-11-29 08:45:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1701247800000|2023-11-29 08:50:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1701248100000|2023-11-29 08:55:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|22
1701249000000|2023-11-29 09:10:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|2
1701249600000|2023-11-29 09:20:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|13
1701249900000|2023-11-29 09:25:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|2
1701250200000|2023-11-29 09:30:00|8.11|8.01|8.13|8.03|8.13|8.03|8.09|7.99|49
1701250500000|2023-11-29 09:35:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|39
1701250800000|2023-11-29 09:40:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|12
1701251100000|2023-11-29 09:45:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|27
1701251400000|2023-11-29 09:50:00|8.12|8.02|8.1|8|8.14|8.04|8.09|7.99|37
1701251700000|2023-11-29 09:55:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|27
1701252000000|2023-11-29 10:00:00|8.1|8|8.08|7.98|8.11|8.01|8.07|7.97|23
1701252300000|2023-11-29 10:05:00|8.09|7.99|8.09|7.99|8.1|8|8.07|7.97|11
1701252600000|2023-11-29 10:10:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|8
1701252900000|2023-11-29 10:15:00|8.1|8|8.08|7.98|8.1|8|8.07|7.97|21
1701253200000|2023-11-29 10:20:00|8.07|7.97|8.07|7.97|8.09|7.99|8.07|7.97|13
1701253500000|2023-11-29 10:25:00|8.08|7.98|8.06|7.96|8.08|7.98|8.05|7.95|13
1701253800000|2023-11-29 10:30:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|10
1701254100000|2023-11-29 10:35:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|16
1701254400000|2023-11-29 10:40:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|26
1701254700000|2023-11-29 10:45:00|8.01|7.91|8.04|7.94|8.04|7.94|8.01|7.91|24
1701255300000|2023-11-29 10:55:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|8
1701255600000|2023-11-29 11:00:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|7
1701255900000|2023-11-29 11:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1701256200000|2023-11-29 11:10:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|7
1701256500000|2023-11-29 11:15:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1701256800000|2023-11-29 11:20:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|16
1701257100000|2023-11-29 11:25:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|21
1701257400000|2023-11-29 11:30:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|18
1701257700000|2023-11-29 11:35:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|2
1701258000000|2023-11-29 11:40:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|2
1701258300000|2023-11-29 11:45:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|7
1701258600000|2023-11-29 11:50:00|8.06|7.96|8.1|8|8.11|8.01|8.06|7.96|23
1701258900000|2023-11-29 11:55:00|8.11|8.01|8.19|8.09|8.19|8.09|8.09|7.99|17
1701259200000|2023-11-29 12:00:00|8.2|8.1|8.17|8.07|8.26|8.16|8.15|8.05|142
1701259500000|2023-11-29 12:05:00|8.16|8.06|8.18|8.08|8.19|8.09|8.14|8.04|67
1701259800000|2023-11-29 12:10:00|8.19|8.09|8.24|8.14|8.28|8.18|8.18|8.08|122
1701260100000|2023-11-29 12:15:00|8.25|8.15|8.28|8.18|8.3|8.2|8.24|8.14|104
1701260400000|2023-11-29 12:20:00|8.27|8.17|8.24|8.14|8.28|8.18|8.21|8.11|60
1701260700000|2023-11-29 12:25:00|8.25|8.15|8.33|8.23|8.33|8.23|8.24|8.14|67
1701261000000|2023-11-29 12:30:00|8.32|8.22|8.31|8.21|8.33|8.23|8.29|8.19|46
1701261300000|2023-11-29 12:35:00|8.3|8.2|8.29|8.19|8.31|8.21|8.27|8.17|64
1701261600000|2023-11-29 12:40:00|8.3|8.2|8.3|8.2|8.34|8.24|8.28|8.18|65
1701261900000|2023-11-29 12:45:00|8.31|8.21|8.32|8.22|8.37|8.27|8.3|8.2|36
1701262200000|2023-11-29 12:50:00|8.33|8.23|8.3|8.2|8.34|8.24|8.29|8.19|52
1701262500000|2023-11-29 12:55:00|8.29|8.19|8.26|8.16|8.3|8.2|8.26|8.16|38
1701262800000|2023-11-29 13:00:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|34
1701263100000|2023-11-29 13:05:00|8.27|8.17|8.28|8.18|8.29|8.19|8.26|8.16|62
1701263400000|2023-11-29 13:10:00|8.29|8.19|8.28|8.18|8.29|8.19|8.26|8.16|52
1701263700000|2023-11-29 13:15:00|8.29|8.19|8.26|8.16|8.29|8.19|8.26|8.16|38
1701264000000|2023-11-29 13:20:00|8.27|8.17|8.29|8.19|8.29|8.19|8.26|8.16|31
1701264300000|2023-11-29 13:25:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|19
1701264600000|2023-11-29 13:30:00|8.27|8.17|8.32|8.22|8.33|8.23|8.27|8.17|44
1701264900000|2023-11-29 13:35:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|88
1701265200000|2023-11-29 13:40:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|36
1701265500000|2023-11-29 13:45:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|51
1701265800000|2023-11-29 13:50:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|87
1701266100000|2023-11-29 13:55:00|8.29|8.19|8.26|8.16|8.29|8.19|8.26|8.16|28
1701266400000|2023-11-29 14:00:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|20
1701266700000|2023-11-29 14:05:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1701267000000|2023-11-29 14:10:00|8.24|8.14|8.23|8.13|8.25|8.15|8.2|8.1|90
1701267300000|2023-11-29 14:15:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|64
1701267600000|2023-11-29 14:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.17|8.07|101
1701267900000|2023-11-29 14:25:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|88
1701268200000|2023-11-29 14:30:00|8.21|8.11|8.17|8.07|8.21|8.11|8.16|8.06|49
1701268500000|2023-11-29 14:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|16
1701268800000|2023-11-29 14:40:00|8.18|8.08|8.16|8.06|8.19|8.09|8.15|8.05|63
1701269100000|2023-11-29 14:45:00|8.15|8.05|8.13|8.03|8.16|8.06|8.12|8.02|45
1701269400000|2023-11-29 14:50:00|8.12|8.02|8.12|8.02|8.14|8.04|8.12|8.02|15
1701269700000|2023-11-29 14:55:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|32
1701270000000|2023-11-29 15:00:00|8.11|8.01|8.13|8.03|8.14|8.04|8.11|8.01|33
1701270300000|2023-11-29 15:05:00|8.12|8.02|8.09|7.99|8.12|8.02|8.07|7.97|98
1701270600000|2023-11-29 15:10:00|8.08|7.98|8.08|7.98|8.1|8|8.06|7.96|41
1701270900000|2023-11-29 15:15:00|8.09|7.99|8.11|8.01|8.12|8.02|8.08|7.98|39
1701271200000|2023-11-29 15:20:00|8.1|8|8.1|8|8.11|8.01|8.08|7.98|21
1701271500000|2023-11-29 15:25:00|8.09|7.99|8.12|8.02|8.12|8.02|8.09|7.99|8
1701271800000|2023-11-29 15:30:00|8.11|8.01|8.11|8.01|8.13|8.03|8.11|8.01|21
1701272100000|2023-11-29 15:35:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|16
1701272400000|2023-11-29 15:40:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|45
1701272700000|2023-11-29 15:45:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|17
1701273000000|2023-11-29 15:50:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|4
1701273300000|2023-11-29 15:55:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1701273600000|2023-11-29 16:00:00|8.07|7.97|8.13|8.03|8.13|8.03|8.07|7.97|40
1701273900000|2023-11-29 16:05:00|8.12|8.02|8.09|7.99|8.13|8.03|8.08|7.98|86
1701274200000|2023-11-29 16:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|74
1701274500000|2023-11-29 16:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.05|7.95|52
1701274800000|2023-11-29 16:20:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|71
1701275100000|2023-11-29 16:25:00|8.07|7.97|8.06|7.96|8.07|7.97|8.04|7.94|70
1701275400000|2023-11-29 16:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|41
1701275700000|2023-11-29 16:35:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|32
1701276000000|2023-11-29 16:40:00|8.04|7.94|8.07|7.97|8.07|7.97|8.03|7.93|36
1701276300000|2023-11-29 16:45:00|8.06|7.96|8.09|7.99|8.1|8|8.06|7.96|22
1701276600000|2023-11-29 16:50:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|80
1701276900000|2023-11-29 16:55:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|9
1701277200000|2023-11-29 17:00:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|4
1701277500000|2023-11-29 17:05:00|8.07|7.97|8.1|8|8.1|8|8.07|7.97|26
1701277800000|2023-11-29 17:10:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|20
1701278100000|2023-11-29 17:15:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|22
1701278400000|2023-11-29 17:20:00|8.11|8.01|8.13|8.03|8.13|8.03|8.1|8|7
1701278700000|2023-11-29 17:25:00|8.14|8.04|8.17|8.07|8.17|8.07|8.14|8.04|26
1701279000000|2023-11-29 17:30:00|8.18|8.08|8.15|8.05|8.18|8.08|8.14|8.04|52
1701279300000|2023-11-29 17:35:00|8.14|8.04|8.16|8.06|8.17|8.07|8.14|8.04|19
1701279600000|2023-11-29 17:40:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|33
1701279900000|2023-11-29 17:45:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|66
1701280200000|2023-11-29 17:50:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|15
1701280500000|2023-11-29 17:55:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|43
1701280800000|2023-11-29 18:00:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|35
1701281100000|2023-11-29 18:05:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|8
1701281400000|2023-11-29 18:10:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|7
1701281700000|2023-11-29 18:15:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|24
1701282000000|2023-11-29 18:20:00|8.18|8.08|8.17|8.07|8.19|8.09|8.16|8.06|44
1701282300000|2023-11-29 18:25:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|48
1701282600000|2023-11-29 18:30:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|12
1701282900000|2023-11-29 18:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|27
1701283200000|2023-11-29 18:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|6
1701283500000|2023-11-29 18:45:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|76
1701283800000|2023-11-29 18:50:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|92
1701284100000|2023-11-29 18:55:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|34
1701284400000|2023-11-29 19:00:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|20
1701284700000|2023-11-29 19:05:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|18
1701285000000|2023-11-29 19:10:00|8.17|8.07|8.16|8.06|8.19|8.09|8.16|8.06|22
1701285300000|2023-11-29 19:15:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|12
1701285600000|2023-11-29 19:20:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|26
1701285900000|2023-11-29 19:25:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|6
1701286200000|2023-11-29 19:30:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|30
1701286500000|2023-11-29 19:35:00|8.19|8.09|8.19|8.09|8.19|8.09|8.17|8.07|33
1701286800000|2023-11-29 19:40:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|11
1701287100000|2023-11-29 19:45:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|8
1701287400000|2023-11-29 19:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1701287700000|2023-11-29 19:55:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|12
1701288000000|2023-11-29 20:00:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|39
1701288300000|2023-11-29 20:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|59
1701288600000|2023-11-29 20:10:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|32
1701288900000|2023-11-29 20:15:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|4
1701289200000|2023-11-29 20:20:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|32
1701289500000|2023-11-29 20:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|13
1701289800000|2023-11-29 20:30:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|7
1701290100000|2023-11-29 20:35:00|8.12|8.02|8.1|8|8.13|8.03|8.09|7.99|15
1701290400000|2023-11-29 20:40:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|31
1701290700000|2023-11-29 20:45:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|9
1701291000000|2023-11-29 20:50:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|3
1701291300000|2023-11-29 20:55:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|31
1701291600000|2023-11-29 21:00:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|8
1701291900000|2023-11-29 21:05:00|8.11|8.01|8.11|8.01|8.12|8.02|8.09|7.99|15
1701292200000|2023-11-29 21:10:00|8.12|8.02|8.14|8.04|8.15|8.05|8.11|8.01|35
1701292500000|2023-11-29 21:15:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|20
1701292800000|2023-11-29 21:20:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|39
1701293100000|2023-11-29 21:25:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|62
1701293400000|2023-11-29 21:30:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|26
1701293700000|2023-11-29 21:35:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|15
1701294000000|2023-11-29 21:40:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|34
1701294300000|2023-11-29 21:45:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|38
1701294600000|2023-11-29 21:50:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|123
1701294900000|2023-11-29 21:55:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|56
1701295200000|2023-11-29 22:00:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|13
1701295500000|2023-11-29 22:05:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|6
1701295800000|2023-11-29 22:10:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|4
1701296100000|2023-11-29 22:15:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|5
1701296400000|2023-11-29 22:20:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|2
1701296700000|2023-11-29 22:25:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|61
1701297000000|2023-11-29 22:30:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1701297300000|2023-11-29 22:35:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1701297600000|2023-11-29 22:40:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|14
1701297900000|2023-11-29 22:45:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1701298200000|2023-11-29 22:50:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|62
1701298800000|2023-11-29 23:00:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|34
1701299100000|2023-11-29 23:05:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|4
1701299400000|2023-11-29 23:10:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1701299700000|2023-11-29 23:15:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|29
1701300000000|2023-11-29 23:20:00|8.12|8.02|8.11|8.01|8.13|8.03|8.11|8.01|92
1701300300000|2023-11-29 23:25:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|26
1701300600000|2023-11-29 23:30:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|32
1701301800000|2023-11-29 23:50:00|8.1|8|8.1|8|8.1|8|8.09|7.99|119
1701302100000|2023-11-29 23:55:00|8.11|8.01|8.1|8|8.12|8.02|8.09|7.99|8
1701302400000|2023-11-30 00:00:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|11
1701302700000|2023-11-30 00:05:00|8.1|8|8.12|8.02|8.12|8.02|8.09|7.99|7
1701303000000|2023-11-30 00:10:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|7
1701303300000|2023-11-30 00:15:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|6
1701303600000|2023-11-30 00:20:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|5
1701304200000|2023-11-30 00:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|27
1701304500000|2023-11-30 00:35:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|11
1701304800000|2023-11-30 00:40:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|30
1701305100000|2023-11-30 00:45:00|8.17|8.07|8.15|8.05|8.17|8.07|8.14|8.04|45
1701305400000|2023-11-30 00:50:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|6
1701305700000|2023-11-30 00:55:00|8.14|8.04|8.14|8.04|8.17|8.07|8.14|8.04|9
1701306000000|2023-11-30 01:00:00|8.13|8.03|8.12|8.02|8.14|8.04|8.12|8.02|18
1701306300000|2023-11-30 01:05:00|8.13|8.03|8.12|8.02|8.15|8.05|8.12|8.02|22
1701306600000|2023-11-30 01:10:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|9
1701306900000|2023-11-30 01:15:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|6
1701307200000|2023-11-30 01:20:00|8.14|8.04|8.17|8.07|8.17|8.07|8.14|8.04|24
1701307500000|2023-11-30 01:25:00|8.16|8.06|8.14|8.04|8.17|8.07|8.14|8.04|25
1701307800000|2023-11-30 01:30:00|8.15|8.05|8.18|8.08|8.18|8.08|8.14|8.04|37
1701308100000|2023-11-30 01:35:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|22
1701308400000|2023-11-30 01:40:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|10
1701308700000|2023-11-30 01:45:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1701309000000|2023-11-30 01:50:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|40
1701309300000|2023-11-30 01:55:00|8.16|8.06|8.17|8.07|8.19|8.09|8.16|8.06|16
1701309600000|2023-11-30 02:00:00|8.16|8.06|8.19|8.09|8.19|8.09|8.16|8.06|14
1701309900000|2023-11-30 02:05:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|12
1701310200000|2023-11-30 02:10:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|14
1701310500000|2023-11-30 02:15:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|9
1701310800000|2023-11-30 02:20:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|32
1701311100000|2023-11-30 02:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|15
1701311400000|2023-11-30 02:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|82
1701311700000|2023-11-30 02:35:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|69
1701312000000|2023-11-30 02:40:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1701312300000|2023-11-30 02:45:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|10
1701312600000|2023-11-30 02:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1701312900000|2023-11-30 02:55:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|28
1701313200000|2023-11-30 03:00:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|8
1701313500000|2023-11-30 03:05:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|7
1701313800000|2023-11-30 03:10:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|16
1701314100000|2023-11-30 03:15:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|12
1701314400000|2023-11-30 03:20:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1701314700000|2023-11-30 03:25:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|4
1701315000000|2023-11-30 03:30:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|7
1701315300000|2023-11-30 03:35:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|4
1701315600000|2023-11-30 03:40:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|23
1701315900000|2023-11-30 03:45:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|50
1701316500000|2023-11-30 03:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1701316800000|2023-11-30 04:00:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1701317100000|2023-11-30 04:05:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|5
1701317400000|2023-11-30 04:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|7
1701317700000|2023-11-30 04:15:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|16
1701318000000|2023-11-30 04:20:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|6
1701318300000|2023-11-30 04:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|15
1701318600000|2023-11-30 04:30:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|30
1701318900000|2023-11-30 04:35:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|5
1701319200000|2023-11-30 04:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|131
1701319500000|2023-11-30 04:45:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|22
1701319800000|2023-11-30 04:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1701320400000|2023-11-30 05:00:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|14
1701320700000|2023-11-30 05:05:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|6
1701321000000|2023-11-30 05:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|17
1701321300000|2023-11-30 05:15:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|12
1701321600000|2023-11-30 05:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1701321900000|2023-11-30 05:25:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|7
1701322200000|2023-11-30 05:30:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|6
1701322500000|2023-11-30 05:35:00|8.22|8.12|8.2|8.1|8.23|8.13|8.2|8.1|15
1701322800000|2023-11-30 05:40:00|8.21|8.11|8.2|8.1|8.22|8.12|8.2|8.1|38
1701323100000|2023-11-30 05:45:00|8.21|8.11|8.19|8.09|8.21|8.11|8.18|8.08|37
1701323400000|2023-11-30 05:50:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|27
1701323700000|2023-11-30 05:55:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|8
1701324000000|2023-11-30 06:00:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|8
1701324300000|2023-11-30 06:05:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1701324600000|2023-11-30 06:10:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1701324900000|2023-11-30 06:15:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|9
1701325200000|2023-11-30 06:20:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|7
1701325500000|2023-11-30 06:25:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|19
1701325800000|2023-11-30 06:30:00|8.19|8.09|8.19|8.09|8.19|8.09|8.17|8.07|13
1701326100000|2023-11-30 06:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|21
1701326400000|2023-11-30 06:40:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|10
1701326700000|2023-11-30 06:45:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|16
1701327000000|2023-11-30 06:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.17|8.07|21
1701327300000|2023-11-30 06:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|11
1701327600000|2023-11-30 07:00:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|10
1701327900000|2023-11-30 07:05:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1701328200000|2023-11-30 07:10:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|7
1701328500000|2023-11-30 07:15:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|30
1701328800000|2023-11-30 07:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|21
1701329100000|2023-11-30 07:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|26
1701329400000|2023-11-30 07:30:00|8.19|8.09|8.23|8.13|8.23|8.13|8.19|8.09|29
1701329700000|2023-11-30 07:35:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|10
1701330000000|2023-11-30 07:40:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|24
1701330300000|2023-11-30 07:45:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|7
1701330600000|2023-11-30 07:50:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|11
1701330900000|2023-11-30 07:55:00|8.2|8.1|8.21|8.11|8.22|8.12|8.19|8.09|8
1701331200000|2023-11-30 08:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|7
1701331500000|2023-11-30 08:05:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1701331800000|2023-11-30 08:10:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|14
1701332100000|2023-11-30 08:15:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|8
1701332400000|2023-11-30 08:20:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|9
1701332700000|2023-11-30 08:25:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|10
1701333000000|2023-11-30 08:30:00|8.24|8.14|8.3|8.2|8.33|8.23|8.23|8.13|61
1701333300000|2023-11-30 08:35:00|8.29|8.19|8.25|8.15|8.3|8.2|8.24|8.14|33
1701333600000|2023-11-30 08:40:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|3
1701333900000|2023-11-30 08:45:00|8.23|8.13|8.19|8.09|8.23|8.13|8.19|8.09|43
1701334200000|2023-11-30 08:50:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|33
1701334500000|2023-11-30 08:55:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|16
1701334800000|2023-11-30 09:00:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|20
1701335100000|2023-11-30 09:05:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|21
1701335400000|2023-11-30 09:10:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|6
1701335700000|2023-11-30 09:15:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|7
1701336300000|2023-11-30 09:25:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|12
1701336600000|2023-11-30 09:30:00|8.23|8.13|8.25|8.15|8.25|8.15|8.23|8.13|43
1701336900000|2023-11-30 09:35:00|8.26|8.16|8.28|8.18|8.28|8.18|8.25|8.15|17
1701337200000|2023-11-30 09:40:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|13
1701337500000|2023-11-30 09:45:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|11
1701337800000|2023-11-30 09:50:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|13
1701338100000|2023-11-30 09:55:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|8
1701338400000|2023-11-30 10:00:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|18
1701338700000|2023-11-30 10:05:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|11
1701339000000|2023-11-30 10:10:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|11
1701339300000|2023-11-30 10:15:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|3
1701339600000|2023-11-30 10:20:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|12
1701339900000|2023-11-30 10:25:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|3
1701340200000|2023-11-30 10:30:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|26
1701340500000|2023-11-30 10:35:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|4
1701340800000|2023-11-30 10:40:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|6
1701341100000|2023-11-30 10:45:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|14
1701341400000|2023-11-30 10:50:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|29
1701341700000|2023-11-30 10:55:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1701342000000|2023-11-30 11:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|9
1701342300000|2023-11-30 11:05:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|39
1701342600000|2023-11-30 11:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|10
1701342900000|2023-11-30 11:15:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|16
1701343200000|2023-11-30 11:20:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|28
1701344100000|2023-11-30 11:35:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|52
1701344400000|2023-11-30 11:40:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|13
1701344700000|2023-11-30 11:45:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|21
1701345000000|2023-11-30 11:50:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|7
1701345300000|2023-11-30 11:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|5
1701345600000|2023-11-30 12:00:00|8.24|8.14|8.21|8.11|8.24|8.14|8.21|8.11|22
1701345900000|2023-11-30 12:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|40
1701346200000|2023-11-30 12:10:00|8.22|8.12|8.23|8.13|8.24|8.14|8.2|8.1|16
1701346500000|2023-11-30 12:15:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|7
1701346800000|2023-11-30 12:20:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1701347100000|2023-11-30 12:25:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|24
1701347400000|2023-11-30 12:30:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|5
1701347700000|2023-11-30 12:35:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|26
1701348000000|2023-11-30 12:40:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|24
1701348300000|2023-11-30 12:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|5
1701348600000|2023-11-30 12:50:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|32
1701348900000|2023-11-30 12:55:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|6
1701349200000|2023-11-30 13:00:00|8.2|8.1|8.24|8.14|8.24|8.14|8.19|8.09|11
1701349500000|2023-11-30 13:05:00|8.25|8.15|8.23|8.13|8.27|8.17|8.22|8.12|77
1701349800000|2023-11-30 13:10:00|8.22|8.12|8.25|8.15|8.26|8.16|8.22|8.12|26
1701350100000|2023-11-30 13:15:00|8.26|8.16|8.23|8.13|8.26|8.16|8.23|8.13|16
1701350400000|2023-11-30 13:20:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|29
1701350700000|2023-11-30 13:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|16
1701351000000|2023-11-30 13:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|21
1701351300000|2023-11-30 13:35:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|8
1701351600000|2023-11-30 13:40:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|3
1701351900000|2023-11-30 13:45:00|8.23|8.13|8.26|8.16|8.35|8.25|8.23|8.13|128
1701352200000|2023-11-30 13:50:00|8.25|8.15|8.27|8.17|8.28|8.18|8.24|8.14|81
1701352500000|2023-11-30 13:55:00|8.26|8.16|8.27|8.17|8.29|8.19|8.25|8.15|48
1701352800000|2023-11-30 14:00:00|8.28|8.18|8.23|8.13|8.28|8.18|8.22|8.12|40
1701353100000|2023-11-30 14:05:00|8.22|8.12|8.26|8.16|8.26|8.16|8.22|8.12|79
1701353400000|2023-11-30 14:10:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|27
1701353700000|2023-11-30 14:15:00|8.26|8.16|8.24|8.14|8.26|8.16|8.21|8.11|29
1701354000000|2023-11-30 14:20:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|14
1701354300000|2023-11-30 14:25:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|77
1701354600000|2023-11-30 14:30:00|8.26|8.16|8.29|8.19|8.3|8.2|8.26|8.16|18
1701354900000|2023-11-30 14:35:00|8.3|8.2|8.29|8.19|8.32|8.22|8.29|8.19|76
1701355200000|2023-11-30 14:40:00|8.28|8.18|8.29|8.19|8.3|8.2|8.27|8.17|48
1701355500000|2023-11-30 14:45:00|8.3|8.2|8.3|8.2|8.3|8.2|8.28|8.18|19
1701355800000|2023-11-30 14:50:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|65
1701356100000|2023-11-30 14:55:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|78
1701356400000|2023-11-30 15:00:00|8.34|8.24|8.27|8.17|8.34|8.24|8.27|8.17|50
1701356700000|2023-11-30 15:05:00|8.28|8.18|8.26|8.16|8.28|8.18|8.25|8.15|35
1701357000000|2023-11-30 15:10:00|8.25|8.15|8.27|8.17|8.28|8.18|8.25|8.15|11
1701357300000|2023-11-30 15:15:00|8.28|8.18|8.28|8.18|8.3|8.2|8.27|8.17|65
1701357600000|2023-11-30 15:20:00|8.29|8.19|8.3|8.2|8.3|8.2|8.28|8.18|60
1701357900000|2023-11-30 15:25:00|8.29|8.19|8.27|8.17|8.3|8.2|8.27|8.17|41
1701358200000|2023-11-30 15:30:00|8.26|8.16|8.29|8.19|8.29|8.19|8.26|8.16|36
1701358500000|2023-11-30 15:35:00|8.28|8.18|8.26|8.16|8.29|8.19|8.25|8.15|35
1701358800000|2023-11-30 15:40:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|15
1701359100000|2023-11-30 15:45:00|8.28|8.18|8.26|8.16|8.29|8.19|8.26|8.16|51
1701359400000|2023-11-30 15:50:00|8.27|8.17|8.27|8.17|8.28|8.18|8.25|8.15|37
1701359700000|2023-11-30 15:55:00|8.26|8.16|8.29|8.19|8.29|8.19|8.26|8.16|26
1701360000000|2023-11-30 16:00:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|18
1701360300000|2023-11-30 16:05:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|36
1701360600000|2023-11-30 16:10:00|8.28|8.18|8.29|8.19|8.3|8.2|8.27|8.17|36
1701360900000|2023-11-30 16:15:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|10
1701361200000|2023-11-30 16:20:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|46
1701361500000|2023-11-30 16:25:00|8.3|8.2|8.35|8.25|8.36|8.26|8.29|8.19|54
1701361800000|2023-11-30 16:30:00|8.36|8.26|8.33|8.23|8.36|8.26|8.33|8.23|34
1701362100000|2023-11-30 16:35:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|15
1701362400000|2023-11-30 16:40:00|8.33|8.23|8.38|8.28|8.39|8.29|8.33|8.23|64
1701362700000|2023-11-30 16:45:00|8.37|8.27|8.36|8.26|8.39|8.29|8.36|8.26|30
1701363000000|2023-11-30 16:50:00|8.37|8.27|8.35|8.25|8.38|8.28|8.34|8.24|65
1701363300000|2023-11-30 16:55:00|8.36|8.26|8.39|8.29|8.39|8.29|8.35|8.25|26
1701363600000|2023-11-30 17:00:00|8.38|8.28|8.4|8.3|8.41|8.31|8.37|8.27|31
1701363900000|2023-11-30 17:05:00|8.41|8.31|8.39|8.29|8.41|8.31|8.39|8.29|25
1701364200000|2023-11-30 17:10:00|8.38|8.28|8.4|8.3|8.4|8.3|8.37|8.27|29
1701364500000|2023-11-30 17:15:00|8.39|8.29|8.38|8.28|8.4|8.3|8.37|8.27|12
1701364800000|2023-11-30 17:20:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|12
1701365100000|2023-11-30 17:25:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|25
1701365400000|2023-11-30 17:30:00|8.36|8.26|8.41|8.31|8.41|8.31|8.36|8.26|30
1701365700000|2023-11-30 17:35:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|20
1701366000000|2023-11-30 17:40:00|8.42|8.32|8.44|8.34|8.44|8.34|8.41|8.31|25
1701366300000|2023-11-30 17:45:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|32
1701366600000|2023-11-30 17:50:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|7
1701366900000|2023-11-30 17:55:00|8.44|8.34|8.42|8.32|8.44|8.34|8.41|8.31|13
1701367200000|2023-11-30 18:00:00|8.43|8.33|8.41|8.31|8.43|8.33|8.4|8.3|11
1701367500000|2023-11-30 18:05:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|39
1701367800000|2023-11-30 18:10:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|15
1701368100000|2023-11-30 18:15:00|8.38|8.28|8.36|8.26|8.39|8.29|8.36|8.26|13
1701368400000|2023-11-30 18:20:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|23
1701368700000|2023-11-30 18:25:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|7
1701369000000|2023-11-30 18:30:00|8.37|8.27|8.41|8.31|8.41|8.31|8.37|8.27|13
1701369300000|2023-11-30 18:35:00|8.4|8.3|8.4|8.3|8.4|8.3|8.4|8.3|1
1701369600000|2023-11-30 18:40:00|8.39|8.29|8.41|8.31|8.41|8.31|8.39|8.29|5
1701369900000|2023-11-30 18:45:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|69
1701370200000|2023-11-30 18:50:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|21
1701370800000|2023-11-30 19:00:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|5
1701371100000|2023-11-30 19:05:00|8.41|8.31|8.42|8.32|8.43|8.33|8.41|8.31|14
1701371400000|2023-11-30 19:10:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|13
1701371700000|2023-11-30 19:15:00|8.44|8.34|8.45|8.35|8.46|8.36|8.43|8.33|30
1701372000000|2023-11-30 19:20:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|22
1701372300000|2023-11-30 19:25:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|16
1701372600000|2023-11-30 19:30:00|8.46|8.36|8.44|8.34|8.46|8.36|8.43|8.33|19
1701372900000|2023-11-30 19:35:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|23
1701373200000|2023-11-30 19:40:00|8.46|8.36|8.48|8.38|8.49|8.39|8.46|8.36|33
1701373500000|2023-11-30 19:45:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|29
1701373800000|2023-11-30 19:50:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|17
1701374100000|2023-11-30 19:55:00|8.47|8.37|8.46|8.36|8.48|8.38|8.46|8.36|24
1701374400000|2023-11-30 20:00:00|8.47|8.37|8.46|8.36|8.48|8.38|8.46|8.36|20
1701374700000|2023-11-30 20:05:00|8.47|8.37|8.44|8.34|8.47|8.37|8.43|8.33|20
1701375000000|2023-11-30 20:10:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|7
1701375300000|2023-11-30 20:15:00|8.42|8.32|8.41|8.31|8.42|8.32|8.4|8.3|12
1701375600000|2023-11-30 20:20:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|9
1701375900000|2023-11-30 20:25:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|13
1701376200000|2023-11-30 20:30:00|8.4|8.3|8.41|8.31|8.42|8.32|8.4|8.3|8
1701376500000|2023-11-30 20:35:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|11
1701377100000|2023-11-30 20:45:00|8.41|8.31|8.39|8.29|8.41|8.31|8.39|8.29|19
1701377400000|2023-11-30 20:50:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|15
1701377700000|2023-11-30 20:55:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|20
1701378000000|2023-11-30 21:00:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|7
1701378300000|2023-11-30 21:05:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|27
1701378600000|2023-11-30 21:10:00|8.35|8.25|8.35|8.25|8.37|8.27|8.34|8.24|25
1701378900000|2023-11-30 21:15:00|8.34|8.24|8.33|8.23|8.35|8.25|8.33|8.23|16
1701379200000|2023-11-30 21:20:00|8.34|8.24|8.35|8.25|8.35|8.25|8.33|8.23|14
1701379500000|2023-11-30 21:25:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|13
1701379800000|2023-11-30 21:30:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|7
1701380100000|2023-11-30 21:35:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|13
1701380400000|2023-11-30 21:40:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|19
1701380700000|2023-11-30 21:45:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|5
1701381000000|2023-11-30 21:50:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|13
1701381300000|2023-11-30 21:55:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|10
1701381600000|2023-11-30 22:00:00|8.38|8.28|8.39|8.29|8.4|8.3|8.37|8.27|12
1701381900000|2023-11-30 22:05:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|31
1701382200000|2023-11-30 22:10:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|41
1701382500000|2023-11-30 22:15:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|3
1701382800000|2023-11-30 22:20:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|19
1701383100000|2023-11-30 22:25:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|31
1701383700000|2023-11-30 22:35:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|4
1701384000000|2023-11-30 22:40:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|4
1701384300000|2023-11-30 22:45:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|27
1701384600000|2023-11-30 22:50:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|56
1701384900000|2023-11-30 22:55:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|7
1701385200000|2023-11-30 23:00:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|23
1701385500000|2023-11-30 23:05:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|21
1701385800000|2023-11-30 23:10:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|14
1701386100000|2023-11-30 23:15:00|8.37|8.27|8.36|8.26|8.38|8.28|8.36|8.26|6
1701386400000|2023-11-30 23:20:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|5
1701386700000|2023-11-30 23:25:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|11
1701387000000|2023-11-30 23:30:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|11
1701387300000|2023-11-30 23:35:00|8.38|8.28|8.39|8.29|8.4|8.3|8.38|8.28|8
1701387600000|2023-11-30 23:40:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|38
1701387900000|2023-11-30 23:45:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|6
1701388500000|2023-11-30 23:55:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|44
1701388800000|2023-12-01 00:00:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|95
1701389100000|2023-12-01 00:05:00|8.39|8.29|8.37|8.27|8.4|8.3|8.37|8.27|9
1701389400000|2023-12-01 00:10:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|5
1701389700000|2023-12-01 00:15:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|23
1701390000000|2023-12-01 00:20:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|2
1701390300000|2023-12-01 00:25:00|8.34|8.24|8.32|8.22|8.34|8.24|8.32|8.22|33
1701390600000|2023-12-01 00:30:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|23
1701390900000|2023-12-01 00:35:00|8.32|8.22|8.34|8.24|8.34|8.24|8.32|8.22|9
1701391200000|2023-12-01 00:40:00|8.33|8.23|8.33|8.23|8.33|8.23|8.33|8.23|1
1701391500000|2023-12-01 00:45:00|8.32|8.22|8.3|8.2|8.32|8.22|8.3|8.2|11
1701391800000|2023-12-01 00:50:00|8.31|8.21|8.31|8.21|8.31|8.21|8.29|8.19|65
1701392100000|2023-12-01 00:55:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|3
1701392400000|2023-12-01 01:00:00|8.29|8.19|8.3|8.2|8.3|8.2|8.28|8.18|10
1701392700000|2023-12-01 01:05:00|8.29|8.19|8.31|8.21|8.32|8.22|8.29|8.19|27
1701393000000|2023-12-01 01:10:00|8.3|8.2|8.31|8.21|8.32|8.22|8.3|8.2|12
1701393300000|2023-12-01 01:15:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|14
1701393600000|2023-12-01 01:20:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|4
1701393900000|2023-12-01 01:25:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1701394200000|2023-12-01 01:30:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|12
1701394500000|2023-12-01 01:35:00|8.37|8.27|8.38|8.28|8.38|8.28|8.36|8.26|14
1701394800000|2023-12-01 01:40:00|8.37|8.27|8.4|8.3|8.4|8.3|8.37|8.27|38
1701395100000|2023-12-01 01:45:00|8.39|8.29|8.43|8.33|8.43|8.33|8.39|8.29|29
1701395400000|2023-12-01 01:50:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|26
1701395700000|2023-12-01 01:55:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|9
1701396000000|2023-12-01 02:00:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|4
1701396300000|2023-12-01 02:05:00|8.41|8.31|8.42|8.32|8.43|8.33|8.41|8.31|10
1701396600000|2023-12-01 02:10:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|19
1701396900000|2023-12-01 02:15:00|8.42|8.32|8.41|8.31|8.43|8.33|8.41|8.31|10
1701397200000|2023-12-01 02:20:00|8.42|8.32|8.4|8.3|8.42|8.32|8.39|8.29|33
1701397500000|2023-12-01 02:25:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|4
1701397800000|2023-12-01 02:30:00|8.41|8.31|8.43|8.33|8.43|8.33|8.4|8.3|11
1701398100000|2023-12-01 02:35:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|5
1701398400000|2023-12-01 02:40:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|14
1701398700000|2023-12-01 02:45:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|2
1701399000000|2023-12-01 02:50:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|4
1701399300000|2023-12-01 02:55:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|9
1701399600000|2023-12-01 03:00:00|8.42|8.32|8.41|8.31|8.42|8.32|8.4|8.3|32
1701399900000|2023-12-01 03:05:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|9
1701400200000|2023-12-01 03:10:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|3
1701400500000|2023-12-01 03:15:00|8.42|8.32|8.42|8.32|8.42|8.32|8.42|8.32|1
1701400800000|2023-12-01 03:20:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1701401100000|2023-12-01 03:25:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|15
1701401400000|2023-12-01 03:30:00|8.41|8.31|8.41|8.31|8.42|8.32|8.41|8.31|3
1701401700000|2023-12-01 03:35:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|31
1701402000000|2023-12-01 03:40:00|8.43|8.33|8.45|8.35|8.45|8.35|8.42|8.32|41
1701402300000|2023-12-01 03:45:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|71
1701402600000|2023-12-01 03:50:00|8.45|8.35|8.45|8.35|8.45|8.35|8.43|8.33|7
1701402900000|2023-12-01 03:55:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|13
1701403200000|2023-12-01 04:00:00|8.45|8.35|8.46|8.36|8.46|8.36|8.43|8.33|20
1701403500000|2023-12-01 04:05:00|8.45|8.35|8.47|8.37|8.48|8.38|8.45|8.35|29
1701403800000|2023-12-01 04:10:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|34
1701404100000|2023-12-01 04:15:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|6
1701404400000|2023-12-01 04:20:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|9
1701404700000|2023-12-01 04:25:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|4
1701405000000|2023-12-01 04:30:00|8.45|8.35|8.44|8.34|8.45|8.35|8.43|8.33|22
1701405300000|2023-12-01 04:35:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|17
1701405600000|2023-12-01 04:40:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|14
1701405900000|2023-12-01 04:45:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|20
1701406200000|2023-12-01 04:50:00|8.46|8.36|8.47|8.37|8.48|8.38|8.45|8.35|12
1701406500000|2023-12-01 04:55:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|4
1701406800000|2023-12-01 05:00:00|8.48|8.38|8.45|8.35|8.48|8.38|8.45|8.35|22
1701407100000|2023-12-01 05:05:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|20
1701407400000|2023-12-01 05:10:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|6
1701407700000|2023-12-01 05:15:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|4
1701408000000|2023-12-01 05:20:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|12
1701408300000|2023-12-01 05:25:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|21
1701408600000|2023-12-01 05:30:00|8.45|8.35|8.47|8.37|8.48|8.38|8.45|8.35|13
1701408900000|2023-12-01 05:35:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|9
1701409200000|2023-12-01 05:40:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|13
1701409500000|2023-12-01 05:45:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|14
1701409800000|2023-12-01 05:50:00|8.5|8.4|8.48|8.38|8.5|8.4|8.48|8.38|9
1701410100000|2023-12-01 05:55:00|8.49|8.39|8.46|8.36|8.49|8.39|8.46|8.36|20
1701410400000|2023-12-01 06:00:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|14
1701410700000|2023-12-01 06:05:00|8.45|8.35|8.44|8.34|8.45|8.35|8.43|8.33|20
1701411000000|2023-12-01 06:10:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|6
1701411300000|2023-12-01 06:15:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1701411600000|2023-12-01 06:20:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|3
1701411900000|2023-12-01 06:25:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|6
1701412200000|2023-12-01 06:30:00|8.45|8.35|8.51|8.41|8.52|8.42|8.45|8.35|21
1701412500000|2023-12-01 06:35:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|23
1701412800000|2023-12-01 06:40:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|15
1701413100000|2023-12-01 06:45:00|8.5|8.4|8.51|8.41|8.52|8.42|8.5|8.4|40
1701413400000|2023-12-01 06:50:00|8.52|8.42|8.52|8.42|8.54|8.44|8.51|8.41|37
1701413700000|2023-12-01 06:55:00|8.51|8.41|8.52|8.42|8.53|8.43|8.51|8.41|36
1701414000000|2023-12-01 07:00:00|8.53|8.43|8.54|8.44|8.56|8.46|8.51|8.41|46
1701414300000|2023-12-01 07:05:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|62
1701414600000|2023-12-01 07:10:00|8.55|8.45|8.51|8.41|8.55|8.45|8.51|8.41|35
1701414900000|2023-12-01 07:15:00|8.52|8.42|8.49|8.39|8.52|8.42|8.48|8.38|64
1701415200000|2023-12-01 07:20:00|8.5|8.4|8.48|8.38|8.5|8.4|8.47|8.37|29
1701415500000|2023-12-01 07:25:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|16
1701415800000|2023-12-01 07:30:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|15
1701416100000|2023-12-01 07:35:00|8.48|8.38|8.5|8.4|8.52|8.42|8.48|8.38|14
1701416400000|2023-12-01 07:40:00|8.51|8.41|8.49|8.39|8.51|8.41|8.49|8.39|13
1701416700000|2023-12-01 07:45:00|8.48|8.38|8.49|8.39|8.49|8.39|8.47|8.37|10
1701417000000|2023-12-01 07:50:00|8.48|8.38|8.49|8.39|8.5|8.4|8.48|8.38|28
1701417300000|2023-12-01 07:55:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|7
1701417600000|2023-12-01 08:00:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|7
1701417900000|2023-12-01 08:05:00|8.48|8.38|8.49|8.39|8.5|8.4|8.48|8.38|10
1701418200000|2023-12-01 08:10:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|2
1701418500000|2023-12-01 08:15:00|8.5|8.4|8.48|8.38|8.5|8.4|8.48|8.38|9
1701418800000|2023-12-01 08:20:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1701419100000|2023-12-01 08:25:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|5
1701419400000|2023-12-01 08:30:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|7
1701419700000|2023-12-01 08:35:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|6
1701420000000|2023-12-01 08:40:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|14
1701420300000|2023-12-01 08:45:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|3
1701420600000|2023-12-01 08:50:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|3
1701420900000|2023-12-01 08:55:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|10
1701421200000|2023-12-01 09:00:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|2
1701421500000|2023-12-01 09:05:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|13
1701421800000|2023-12-01 09:10:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|3
1701422100000|2023-12-01 09:15:00|8.48|8.38|8.49|8.39|8.51|8.41|8.48|8.38|32
1701422400000|2023-12-01 09:20:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|18
1701422700000|2023-12-01 09:25:00|8.48|8.38|8.47|8.37|8.49|8.39|8.46|8.36|16
1701423000000|2023-12-01 09:30:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|7
1701423300000|2023-12-01 09:35:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|13
1701423600000|2023-12-01 09:40:00|8.44|8.34|8.44|8.34|8.44|8.34|8.42|8.32|19
1701423900000|2023-12-01 09:45:00|8.45|8.35|8.47|8.37|8.47|8.37|8.44|8.34|43
1701424200000|2023-12-01 09:50:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|22
1701424500000|2023-12-01 09:55:00|8.48|8.38|8.49|8.39|8.5|8.4|8.47|8.37|16
1701424800000|2023-12-01 10:00:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|25
1701425100000|2023-12-01 10:05:00|8.47|8.37|8.48|8.38|8.48|8.38|8.46|8.36|14
1701425400000|2023-12-01 10:10:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|6
1701425700000|2023-12-01 10:15:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1701426000000|2023-12-01 10:20:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|8
1701426300000|2023-12-01 10:25:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|10
1701426600000|2023-12-01 10:30:00|8.48|8.38|8.5|8.4|8.5|8.4|8.48|8.38|9
1701426900000|2023-12-01 10:35:00|8.49|8.39|8.46|8.36|8.49|8.39|8.46|8.36|12
1701427200000|2023-12-01 10:40:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|16
1701427500000|2023-12-01 10:45:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1701427800000|2023-12-01 10:50:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|53
1701428100000|2023-12-01 10:55:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|2
1701428400000|2023-12-01 11:00:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|10
1701428700000|2023-12-01 11:05:00|8.45|8.35|8.43|8.33|8.45|8.35|8.43|8.33|13
1701429000000|2023-12-01 11:10:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|6
1701429300000|2023-12-01 11:15:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|6
1701429600000|2023-12-01 11:20:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|12
1701429900000|2023-12-01 11:25:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|5
1701430500000|2023-12-01 11:35:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|5
1701430800000|2023-12-01 11:40:00|8.44|8.34|8.43|8.33|8.45|8.35|8.43|8.33|8
1701431100000|2023-12-01 11:45:00|8.44|8.34|8.44|8.34|8.44|8.34|8.44|8.34|1
1701431400000|2023-12-01 11:50:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|3
1701431700000|2023-12-01 11:55:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|6
1701432000000|2023-12-01 12:00:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|4
1701432300000|2023-12-01 12:05:00|8.42|8.32|8.42|8.32|8.42|8.32|8.42|8.32|1
1701432600000|2023-12-01 12:10:00|8.41|8.31|8.41|8.31|8.42|8.32|8.41|8.31|17
1701432900000|2023-12-01 12:15:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|2
1701433200000|2023-12-01 12:20:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|20
1701433500000|2023-12-01 12:25:00|8.4|8.3|8.42|8.32|8.42|8.32|8.4|8.3|5
1701433800000|2023-12-01 12:30:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|8
1701434100000|2023-12-01 12:35:00|8.41|8.31|8.41|8.31|8.42|8.32|8.41|8.31|7
1701434400000|2023-12-01 12:40:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|2
1701434700000|2023-12-01 12:45:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|9
1701435000000|2023-12-01 12:50:00|8.37|8.27|8.38|8.28|8.38|8.28|8.36|8.26|32
1701435300000|2023-12-01 12:55:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|14
1701435600000|2023-12-01 13:00:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|6
1701435900000|2023-12-01 13:05:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|11
1701436200000|2023-12-01 13:10:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|18
1701436500000|2023-12-01 13:15:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|3
1701436800000|2023-12-01 13:20:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|17
1701437100000|2023-12-01 13:25:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|31
1701437400000|2023-12-01 13:30:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|7
1701437700000|2023-12-01 13:35:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|13
1701438000000|2023-12-01 13:40:00|8.37|8.27|8.39|8.29|8.39|8.29|8.37|8.27|11
1701438300000|2023-12-01 13:45:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|12
1701438600000|2023-12-01 13:50:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|23
1701438900000|2023-12-01 13:55:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|51
1701439200000|2023-12-01 14:00:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|9
1701439500000|2023-12-01 14:05:00|8.35|8.25|8.34|8.24|8.36|8.26|8.34|8.24|8
1701439800000|2023-12-01 14:10:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|60
1701440100000|2023-12-01 14:15:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|22
1701440400000|2023-12-01 14:20:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|2
1701440700000|2023-12-01 14:25:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1701441000000|2023-12-01 14:30:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|7
1701441300000|2023-12-01 14:35:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|6
1701441600000|2023-12-01 14:40:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|3
1701441900000|2023-12-01 14:45:00|8.36|8.26|8.33|8.23|8.36|8.26|8.33|8.23|18
1701442200000|2023-12-01 14:50:00|8.32|8.22|8.34|8.24|8.34|8.24|8.32|8.22|7
1701442500000|2023-12-01 14:55:00|8.33|8.23|8.34|8.24|8.35|8.25|8.33|8.23|26
1701442800000|2023-12-01 15:00:00|8.35|8.25|8.36|8.26|8.36|8.26|8.34|8.24|30
1701443100000|2023-12-01 15:05:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|17
1701443400000|2023-12-01 15:10:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|9
1701443700000|2023-12-01 15:15:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|3
1701444000000|2023-12-01 15:20:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|3
1701444300000|2023-12-01 15:25:00|8.33|8.23|8.32|8.22|8.34|8.24|8.31|8.21|14
1701444600000|2023-12-01 15:30:00|8.33|8.23|8.34|8.24|8.34|8.24|8.32|8.22|24
1701444900000|2023-12-01 15:35:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|17
1701445200000|2023-12-01 15:40:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|55
1701445500000|2023-12-01 15:45:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|10
1701445800000|2023-12-01 15:50:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|57
1701446400000|2023-12-01 16:00:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|23
1701446700000|2023-12-01 16:05:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|9
1701447000000|2023-12-01 16:10:00|8.36|8.26|8.37|8.27|8.37|8.27|8.35|8.25|4
1701447300000|2023-12-01 16:15:00|8.36|8.26|8.4|8.3|8.4|8.3|8.36|8.26|15
1701447600000|2023-12-01 16:20:00|8.39|8.29|8.41|8.31|8.41|8.31|8.39|8.29|11
1701447900000|2023-12-01 16:25:00|8.42|8.32|8.42|8.32|8.42|8.32|8.42|8.32|1
1701448200000|2023-12-01 16:30:00|8.41|8.31|8.43|8.33|8.43|8.33|8.4|8.3|21
1701448500000|2023-12-01 16:35:00|8.44|8.34|8.41|8.31|8.44|8.34|8.39|8.29|62
1701448800000|2023-12-01 16:40:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|23
1701449100000|2023-12-01 16:45:00|8.39|8.29|8.4|8.3|8.41|8.31|8.38|8.28|22
1701449400000|2023-12-01 16:50:00|8.41|8.31|8.4|8.3|8.41|8.31|8.38|8.28|28
1701449700000|2023-12-01 16:55:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|8
1701450000000|2023-12-01 17:00:00|8.41|8.31|8.4|8.3|8.41|8.31|8.39|8.29|34
1701450300000|2023-12-01 17:05:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|17
1701450600000|2023-12-01 17:10:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|17
1701450900000|2023-12-01 17:15:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|21
1701451200000|2023-12-01 17:20:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|13
1701451500000|2023-12-01 17:25:00|8.37|8.27|8.36|8.26|8.38|8.28|8.36|8.26|4
1701451800000|2023-12-01 17:30:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|6
1701452100000|2023-12-01 17:35:00|8.35|8.25|8.33|8.23|8.35|8.25|8.33|8.23|7
1701452400000|2023-12-01 17:40:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|8
1701452700000|2023-12-01 17:45:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|3
1701453000000|2023-12-01 17:50:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|9
1701453300000|2023-12-01 17:55:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|31
1701453600000|2023-12-01 18:00:00|8.37|8.27|8.38|8.28|8.38|8.28|8.36|8.26|20
1701453900000|2023-12-01 18:05:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|12
1701454200000|2023-12-01 18:10:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|16
1701454500000|2023-12-01 18:15:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|3
1701454800000|2023-12-01 18:20:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|27
1701455100000|2023-12-01 18:25:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|2
1701455400000|2023-12-01 18:30:00|8.37|8.27|8.39|8.29|8.39|8.29|8.37|8.27|31
1701455700000|2023-12-01 18:35:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|2
1701456000000|2023-12-01 18:40:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|2
1701456300000|2023-12-01 18:45:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|2
1701456600000|2023-12-01 18:50:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|20
1701456900000|2023-12-01 18:55:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|5
1701457200000|2023-12-01 19:00:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|2
1701457500000|2023-12-01 19:05:00|8.37|8.27|8.39|8.29|8.39|8.29|8.37|8.27|9
1701457800000|2023-12-01 19:10:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|6
1701458100000|2023-12-01 19:15:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|3
1701458400000|2023-12-01 19:20:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|38
1701458700000|2023-12-01 19:25:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|4
1701459000000|2023-12-01 19:30:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|3
1701459300000|2023-12-01 19:35:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|16
1701459600000|2023-12-01 19:40:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|6
1701460200000|2023-12-01 19:50:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|9
1701460800000|2023-12-01 20:00:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|3
1701461100000|2023-12-01 20:05:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|20
1701461400000|2023-12-01 20:10:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|3
1701461700000|2023-12-01 20:15:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|9
1701462000000|2023-12-01 20:20:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|9
1701462300000|2023-12-01 20:25:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|21
1701462600000|2023-12-01 20:30:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|8
1701462900000|2023-12-01 20:35:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|6
1701463200000|2023-12-01 20:40:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1701463500000|2023-12-01 20:45:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|10
1701463800000|2023-12-01 20:50:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|3
1701464100000|2023-12-01 20:55:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1701464400000|2023-12-01 21:00:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|6
1701464700000|2023-12-01 21:05:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|16
1701465000000|2023-12-01 21:10:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|26
1701465600000|2023-12-01 21:20:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|6
1701465900000|2023-12-01 21:25:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|13
1701466200000|2023-12-01 21:30:00|8.38|8.28|8.4|8.3|8.4|8.3|8.38|8.28|47
1701466500000|2023-12-01 21:35:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|36
1701467100000|2023-12-01 21:45:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|3
1701467400000|2023-12-01 21:50:00|8.42|8.32|8.42|8.32|8.42|8.32|8.42|8.32|1
1701467700000|2023-12-01 21:55:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|6
1701504000000|2023-12-02 08:00:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|4
1701504300000|2023-12-02 08:05:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|6
1701504600000|2023-12-02 08:10:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|2
1701505200000|2023-12-02 08:20:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|8
1701505800000|2023-12-02 08:30:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|3
1701506100000|2023-12-02 08:35:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|4
1701507000000|2023-12-02 08:50:00|8.46|8.36|8.47|8.37|8.47|8.37|8.45|8.35|8
1701507300000|2023-12-02 08:55:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|3
1701507600000|2023-12-02 09:00:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|4
1701507900000|2023-12-02 09:05:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|5
1701508200000|2023-12-02 09:10:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|4
1701508500000|2023-12-02 09:15:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|11
1701508800000|2023-12-02 09:20:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|2
1701509100000|2023-12-02 09:25:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|11
1701509400000|2023-12-02 09:30:00|8.46|8.36|8.45|8.35|8.47|8.37|8.45|8.35|4
1701509700000|2023-12-02 09:35:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|8
1701510300000|2023-12-02 09:45:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1701510600000|2023-12-02 09:50:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|4
1701510900000|2023-12-02 09:55:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|12
1701511200000|2023-12-02 10:00:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|23
1701511500000|2023-12-02 10:05:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|2
1701511800000|2023-12-02 10:10:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|29
1701512100000|2023-12-02 10:15:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|2
1701512700000|2023-12-02 10:25:00|8.45|8.35|8.45|8.35|8.45|8.35|8.45|8.35|1
1701513300000|2023-12-02 10:35:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|48
1701513600000|2023-12-02 10:40:00|8.44|8.34|8.44|8.34|8.44|8.34|8.44|8.34|1
1701515100000|2023-12-02 11:05:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|58
1701516000000|2023-12-02 11:20:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|4
1701516300000|2023-12-02 11:25:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|4
1701516600000|2023-12-02 11:30:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|2
1701516900000|2023-12-02 11:35:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|4
1701517200000|2023-12-02 11:40:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|3
1701517500000|2023-12-02 11:45:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|2
1701517800000|2023-12-02 11:50:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|9
1701518700000|2023-12-02 12:05:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|8
1701519300000|2023-12-02 12:15:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|3
1701519900000|2023-12-02 12:25:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1701520200000|2023-12-02 12:30:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|3
1701520500000|2023-12-02 12:35:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|10
1701520800000|2023-12-02 12:40:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|3
1701521100000|2023-12-02 12:45:00|8.45|8.35|8.45|8.35|8.45|8.35|8.45|8.35|1
1701521700000|2023-12-02 12:55:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|8
1701522000000|2023-12-02 13:00:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|7
1701522300000|2023-12-02 13:05:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1701522600000|2023-12-02 13:10:00|8.46|8.36|8.49|8.39|8.49|8.39|8.46|8.36|6
1701522900000|2023-12-02 13:15:00|8.5|8.4|8.49|8.39|8.51|8.41|8.48|8.38|20
1701523200000|2023-12-02 13:20:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|36
1701523500000|2023-12-02 13:25:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|4
1701523800000|2023-12-02 13:30:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|17
1701524100000|2023-12-02 13:35:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|44
1701524700000|2023-12-02 13:45:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|7
1701525000000|2023-12-02 13:50:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|13
1701525300000|2023-12-02 13:55:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1701525600000|2023-12-02 14:00:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|18
1701525900000|2023-12-02 14:05:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|14
1701526200000|2023-12-02 14:10:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|3
1701526500000|2023-12-02 14:15:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|38
1701526800000|2023-12-02 14:20:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|9
1701527400000|2023-12-02 14:30:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|5
1701528000000|2023-12-02 14:40:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|11
1701528300000|2023-12-02 14:45:00|8.44|8.34|8.43|8.33|8.45|8.35|8.43|8.33|8
1701528600000|2023-12-02 14:50:00|8.42|8.32|8.41|8.31|8.42|8.32|8.38|8.28|18
1701528900000|2023-12-02 14:55:00|8.4|8.3|8.4|8.3|8.42|8.32|8.4|8.3|17
1701529200000|2023-12-02 15:00:00|8.41|8.31|8.39|8.29|8.42|8.32|8.38|8.28|19
1701529500000|2023-12-02 15:05:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|22
1701529800000|2023-12-02 15:10:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|15
1701530100000|2023-12-02 15:15:00|8.43|8.33|8.43|8.33|8.44|8.34|8.42|8.32|27
1701530400000|2023-12-02 15:20:00|8.44|8.34|8.42|8.32|8.44|8.34|8.42|8.32|35
1701530700000|2023-12-02 15:25:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|5
1701531000000|2023-12-02 15:30:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|9
1701531300000|2023-12-02 15:35:00|8.47|8.37|8.48|8.38|8.5|8.4|8.46|8.36|22
1701531600000|2023-12-02 15:40:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|15
1701531900000|2023-12-02 15:45:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|18
1701532200000|2023-12-02 15:50:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|21
1701532500000|2023-12-02 15:55:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|21
1701532800000|2023-12-02 16:00:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|60
1701533100000|2023-12-02 16:05:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|15
1701533400000|2023-12-02 16:10:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|22
1701533700000|2023-12-02 16:15:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|18
1701534000000|2023-12-02 16:20:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|17
1701534300000|2023-12-02 16:25:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|6
1701534600000|2023-12-02 16:30:00|8.44|8.34|8.44|8.34|8.44|8.34|8.44|8.34|1
1701534900000|2023-12-02 16:35:00|8.43|8.33|8.43|8.33|8.44|8.34|8.42|8.32|39
1701535200000|2023-12-02 16:40:00|8.44|8.34|8.44|8.34|8.44|8.34|8.42|8.32|19
1701536400000|2023-12-02 17:00:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|5
1701536700000|2023-12-02 17:05:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|16
1701537000000|2023-12-02 17:10:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|26
1701537300000|2023-12-02 17:15:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|20
1701537600000|2023-12-02 17:20:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|83
1701537900000|2023-12-02 17:25:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|22
1701539700000|2023-12-02 17:55:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1701540000000|2023-12-02 18:00:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|7
1701540300000|2023-12-02 18:05:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|11
1701540600000|2023-12-02 18:10:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|2
1701540900000|2023-12-02 18:15:00|8.5|8.4|8.48|8.38|8.5|8.4|8.48|8.38|3
1701541200000|2023-12-02 18:20:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|56
1701541500000|2023-12-02 18:25:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|7
1701541800000|2023-12-02 18:30:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|31
1701542100000|2023-12-02 18:35:00|8.47|8.37|8.49|8.39|8.5|8.4|8.47|8.37|43
1701542400000|2023-12-02 18:40:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|4
1701542700000|2023-12-02 18:45:00|8.48|8.38|8.5|8.4|8.5|8.4|8.47|8.37|29
1701543000000|2023-12-02 18:50:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|9
1701543300000|2023-12-02 18:55:00|8.5|8.4|8.53|8.43|8.53|8.43|8.5|8.4|12
1701543600000|2023-12-02 19:00:00|8.54|8.44|8.56|8.46|8.57|8.47|8.53|8.43|25
1701543900000|2023-12-02 19:05:00|8.57|8.47|8.57|8.47|8.6|8.5|8.55|8.45|77
1701544200000|2023-12-02 19:10:00|8.56|8.46|8.55|8.45|8.61|8.51|8.55|8.45|88
1701544500000|2023-12-02 19:15:00|8.56|8.46|8.53|8.43|8.56|8.46|8.52|8.42|84
1701544800000|2023-12-02 19:20:00|8.54|8.44|8.58|8.48|8.58|8.48|8.53|8.43|57
1701545100000|2023-12-02 19:25:00|8.57|8.47|8.56|8.46|8.58|8.48|8.55|8.45|24
1701545400000|2023-12-02 19:30:00|8.57|8.47|8.56|8.46|8.58|8.48|8.55|8.45|26
1701545700000|2023-12-02 19:35:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|9
1701546000000|2023-12-02 19:40:00|8.54|8.44|8.55|8.45|8.56|8.46|8.54|8.44|8
1701546300000|2023-12-02 19:45:00|8.56|8.46|8.62|8.52|8.62|8.52|8.56|8.46|19
1701546600000|2023-12-02 19:50:00|8.61|8.51|8.64|8.54|8.64|8.54|8.61|8.51|26
1701546900000|2023-12-02 19:55:00|8.63|8.53|8.63|8.53|8.63|8.53|8.63|8.53|1
1701547200000|2023-12-02 20:00:00|8.64|8.54|8.63|8.53|8.66|8.56|8.63|8.53|18
1701547500000|2023-12-02 20:05:00|8.64|8.54|8.62|8.52|8.64|8.54|8.61|8.51|35
1701547800000|2023-12-02 20:10:00|8.61|8.51|8.63|8.53|8.64|8.54|8.61|8.51|29
1701548100000|2023-12-02 20:15:00|8.62|8.52|8.63|8.53|8.63|8.53|8.61|8.51|18
1701548400000|2023-12-02 20:20:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|18
1701549000000|2023-12-02 20:30:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|21
1701549300000|2023-12-02 20:35:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|26
1701549600000|2023-12-02 20:40:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|29
1701549900000|2023-12-02 20:45:00|8.6|8.5|8.63|8.53|8.63|8.53|8.6|8.5|40
1701550200000|2023-12-02 20:50:00|8.62|8.52|8.63|8.53|8.64|8.54|8.62|8.52|4
1701550500000|2023-12-02 20:55:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|17
1701550800000|2023-12-02 21:00:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|14
1701551100000|2023-12-02 21:05:00|8.63|8.53|8.64|8.54|8.65|8.55|8.63|8.53|4
1701551400000|2023-12-02 21:10:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|2
1701551700000|2023-12-02 21:15:00|8.63|8.53|8.65|8.55|8.65|8.55|8.62|8.52|15
1701552000000|2023-12-02 21:20:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|10
1701552300000|2023-12-02 21:25:00|8.64|8.54|8.63|8.53|8.65|8.55|8.63|8.53|6
1701552600000|2023-12-02 21:30:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|39
1701552900000|2023-12-02 21:35:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|8
1701553200000|2023-12-02 21:40:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|19
1701553500000|2023-12-02 21:45:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|11
1701553800000|2023-12-02 21:50:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|4
1701554100000|2023-12-02 21:55:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|29
1701554400000|2023-12-02 22:00:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|19
1701554700000|2023-12-02 22:05:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|8
1701555000000|2023-12-02 22:10:00|8.65|8.55|8.63|8.53|8.65|8.55|8.62|8.52|33
1701555300000|2023-12-02 22:15:00|8.64|8.54|8.63|8.53|8.65|8.55|8.61|8.51|24
1701555600000|2023-12-02 22:20:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|8
1701555900000|2023-12-02 22:25:00|8.64|8.54|8.66|8.56|8.66|8.56|8.63|8.53|17
1701556200000|2023-12-02 22:30:00|8.67|8.57|8.69|8.59|8.69|8.59|8.66|8.56|5
1701556500000|2023-12-02 22:35:00|8.7|8.6|8.71|8.61|8.71|8.61|8.69|8.59|18
1701556800000|2023-12-02 22:40:00|8.7|8.6|8.7|8.6|8.71|8.61|8.68|8.58|25
1701557100000|2023-12-02 22:45:00|8.69|8.59|8.68|8.58|8.7|8.6|8.68|8.58|10
1701557400000|2023-12-02 22:50:00|8.67|8.57|8.65|8.55|8.69|8.59|8.64|8.54|47
1701557700000|2023-12-02 22:55:00|8.64|8.54|8.61|8.51|8.64|8.54|8.61|8.51|14
1701558000000|2023-12-02 23:00:00|8.62|8.52|8.64|8.54|8.64|8.54|8.62|8.52|7
1701558300000|2023-12-02 23:05:00|8.63|8.53|8.64|8.54|8.65|8.55|8.63|8.53|20
1701558600000|2023-12-02 23:10:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|19
1701558900000|2023-12-02 23:15:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|38
1701559200000|2023-12-02 23:20:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|2
1701559500000|2023-12-02 23:25:00|8.66|8.56|8.68|8.58|8.68|8.58|8.65|8.55|23
1701559800000|2023-12-02 23:30:00|8.67|8.57|8.71|8.61|8.71|8.61|8.67|8.57|83
1701560100000|2023-12-02 23:35:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|27
1701560400000|2023-12-02 23:40:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|28
1701560700000|2023-12-02 23:45:00|8.69|8.59|8.67|8.57|8.7|8.6|8.67|8.57|7
1701561000000|2023-12-02 23:50:00|8.68|8.58|8.69|8.59|8.69|8.59|8.67|8.57|20
1701561300000|2023-12-02 23:55:00|8.68|8.58|8.67|8.57|8.69|8.59|8.67|8.57|22
1701561600000|2023-12-03 00:00:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|15
1701561900000|2023-12-03 00:05:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|7
1701562200000|2023-12-03 00:10:00|8.67|8.57|8.67|8.57|8.68|8.58|8.66|8.56|13
1701562500000|2023-12-03 00:15:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|45
1701562800000|2023-12-03 00:20:00|8.67|8.57|8.67|8.57|8.67|8.57|8.67|8.57|1
1701563100000|2023-12-03 00:25:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|4
1701563400000|2023-12-03 00:30:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|10
1701563700000|2023-12-03 00:35:00|8.64|8.54|8.65|8.55|8.66|8.56|8.64|8.54|26
1701564000000|2023-12-03 00:40:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|13
1701564300000|2023-12-03 00:45:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|14
1701564600000|2023-12-03 00:50:00|8.69|8.59|8.71|8.61|8.71|8.61|8.69|8.59|11
1701564900000|2023-12-03 00:55:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|32
1701565500000|2023-12-03 01:05:00|8.72|8.62|8.74|8.64|8.75|8.65|8.72|8.62|11
1701565800000|2023-12-03 01:10:00|8.75|8.65|8.75|8.65|8.75|8.65|8.74|8.64|13
1701566100000|2023-12-03 01:15:00|8.74|8.64|8.76|8.66|8.76|8.66|8.73|8.63|25
1701566400000|2023-12-03 01:20:00|8.77|8.67|8.76|8.66|8.79|8.69|8.76|8.66|42
1701566700000|2023-12-03 01:25:00|8.75|8.65|8.74|8.64|8.76|8.66|8.74|8.64|56
1701567000000|2023-12-03 01:30:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|35
1701567300000|2023-12-03 01:35:00|8.74|8.64|8.73|8.63|8.74|8.64|8.73|8.63|16
1701567600000|2023-12-03 01:40:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|8
1701567900000|2023-12-03 01:45:00|8.7|8.6|8.68|8.58|8.71|8.61|8.68|8.58|17
1701568200000|2023-12-03 01:50:00|8.69|8.59|8.68|8.58|8.69|8.59|8.67|8.57|26
1701568500000|2023-12-03 01:55:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|54
1701568800000|2023-12-03 02:00:00|8.69|8.59|8.67|8.57|8.69|8.59|8.67|8.57|13
1701569100000|2023-12-03 02:05:00|8.68|8.58|8.7|8.6|8.7|8.6|8.67|8.57|21
1701569400000|2023-12-03 02:10:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|49
1701569700000|2023-12-03 02:15:00|8.7|8.6|8.7|8.6|8.7|8.6|8.7|8.6|1
1701570000000|2023-12-03 02:20:00|8.71|8.61|8.69|8.59|8.71|8.61|8.69|8.59|13
1701570300000|2023-12-03 02:25:00|8.7|8.6|8.67|8.57|8.7|8.6|8.67|8.57|6
1701570600000|2023-12-03 02:30:00|8.68|8.58|8.69|8.59|8.69|8.59|8.67|8.57|12
1701570900000|2023-12-03 02:35:00|8.68|8.58|8.67|8.57|8.69|8.59|8.67|8.57|14
1701571200000|2023-12-03 02:40:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|18
1701571500000|2023-12-03 02:45:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|13
1701571800000|2023-12-03 02:50:00|8.65|8.55|8.64|8.54|8.65|8.55|8.63|8.53|28
1701572400000|2023-12-03 03:00:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|3
1701572700000|2023-12-03 03:05:00|8.64|8.54|8.62|8.52|8.64|8.54|8.61|8.51|11
1701573000000|2023-12-03 03:10:00|8.61|8.51|8.6|8.5|8.61|8.51|8.59|8.49|20
1701573300000|2023-12-03 03:15:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|13
1701573600000|2023-12-03 03:20:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|12
1701573900000|2023-12-03 03:25:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|9
1701574200000|2023-12-03 03:30:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|15
1701574500000|2023-12-03 03:35:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|4
1701574800000|2023-12-03 03:40:00|8.6|8.5|8.6|8.5|8.61|8.51|8.6|8.5|11
1701575100000|2023-12-03 03:45:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|11
1701575400000|2023-12-03 03:50:00|8.62|8.52|8.63|8.53|8.64|8.54|8.62|8.52|16
1701575700000|2023-12-03 03:55:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|35
1701576000000|2023-12-03 04:00:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|9
1701576300000|2023-12-03 04:05:00|8.62|8.52|8.64|8.54|8.64|8.54|8.62|8.52|39
1701576600000|2023-12-03 04:10:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|6
1701576900000|2023-12-03 04:15:00|8.63|8.53|8.63|8.53|8.63|8.53|8.63|8.53|1
1701577200000|2023-12-03 04:20:00|8.64|8.54|8.65|8.55|8.65|8.55|8.62|8.52|16
1701577500000|2023-12-03 04:25:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|5
1701577800000|2023-12-03 04:30:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|13
1701578100000|2023-12-03 04:35:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|8
1701578400000|2023-12-03 04:40:00|8.62|8.52|8.61|8.51|8.63|8.53|8.61|8.51|10
1701578700000|2023-12-03 04:45:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|5
1701579000000|2023-12-03 04:50:00|8.61|8.51|8.61|8.51|8.61|8.51|8.61|8.51|1
1701579300000|2023-12-03 04:55:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|8
1701579600000|2023-12-03 05:00:00|8.6|8.5|8.6|8.5|8.61|8.51|8.6|8.5|15
1701579900000|2023-12-03 05:05:00|8.61|8.51|8.6|8.5|8.61|8.51|8.59|8.49|28
1701580200000|2023-12-03 05:10:00|8.61|8.51|8.62|8.52|8.62|8.52|8.6|8.5|6
1701580500000|2023-12-03 05:15:00|8.61|8.51|8.62|8.52|8.63|8.53|8.61|8.51|98
1701580800000|2023-12-03 05:20:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|6
1701581400000|2023-12-03 05:30:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|6
1701581700000|2023-12-03 05:35:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|15
1701582300000|2023-12-03 05:45:00|8.6|8.5|8.6|8.5|8.61|8.51|8.6|8.5|7
1701582600000|2023-12-03 05:50:00|8.61|8.51|8.59|8.49|8.61|8.51|8.59|8.49|13
1701583200000|2023-12-03 06:00:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1701583500000|2023-12-03 06:05:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|6
1701583800000|2023-12-03 06:10:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|5
1701584100000|2023-12-03 06:15:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1701584400000|2023-12-03 06:20:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|18
1701584700000|2023-12-03 06:25:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|16
1701585000000|2023-12-03 06:30:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|6
1701585300000|2023-12-03 06:35:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|5
1701585600000|2023-12-03 06:40:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|2
1701585900000|2023-12-03 06:45:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|4
1701586200000|2023-12-03 06:50:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|32
1701586500000|2023-12-03 06:55:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|4
1701586800000|2023-12-03 07:00:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|5
1701587100000|2023-12-03 07:05:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|6
1701587400000|2023-12-03 07:10:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|18
1701588000000|2023-12-03 07:20:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|3
1701588300000|2023-12-03 07:25:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|38
1701588600000|2023-12-03 07:30:00|8.58|8.48|8.59|8.49|8.59|8.49|8.57|8.47|46
1701588900000|2023-12-03 07:35:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|17
1701589200000|2023-12-03 07:40:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|3
1701589500000|2023-12-03 07:45:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|37
1701590100000|2023-12-03 07:55:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|2
1701590400000|2023-12-03 08:00:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|10
1701590700000|2023-12-03 08:05:00|8.59|8.49|8.58|8.48|8.6|8.5|8.58|8.48|10
1701591000000|2023-12-03 08:10:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1701591300000|2023-12-03 08:15:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1701591600000|2023-12-03 08:20:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1701591900000|2023-12-03 08:25:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1701592200000|2023-12-03 08:30:00|8.57|8.47|8.57|8.47|8.57|8.47|8.57|8.47|1
1701592500000|2023-12-03 08:35:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|4
1701592800000|2023-12-03 08:40:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|16
1701593100000|2023-12-03 08:45:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|25
1701593700000|2023-12-03 08:55:00|8.57|8.47|8.55|8.45|8.57|8.47|8.55|8.45|29
1701594000000|2023-12-03 09:00:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|23
1701594300000|2023-12-03 09:05:00|8.57|8.47|8.57|8.47|8.57|8.47|8.57|8.47|1
1701594600000|2023-12-03 09:10:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1701594900000|2023-12-03 09:15:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|19
1701595200000|2023-12-03 09:20:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|4
1701595500000|2023-12-03 09:25:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|7
1701596100000|2023-12-03 09:35:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|10
1701596400000|2023-12-03 09:40:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|2
1701596700000|2023-12-03 09:45:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|3
1701597000000|2023-12-03 09:50:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|5
1701597300000|2023-12-03 09:55:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|2
1701597600000|2023-12-03 10:00:00|8.55|8.45|8.53|8.43|8.55|8.45|8.53|8.43|9
1701597900000|2023-12-03 10:05:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|8
1701598200000|2023-12-03 10:10:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|5
1701598500000|2023-12-03 10:15:00|8.53|8.43|8.53|8.43|8.54|8.44|8.53|8.43|7
1701598800000|2023-12-03 10:20:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|10
1701599100000|2023-12-03 10:25:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|4
1701599400000|2023-12-03 10:30:00|8.54|8.44|8.56|8.46|8.56|8.46|8.54|8.44|23
1701599700000|2023-12-03 10:35:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|33
1701600000000|2023-12-03 10:40:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|18
1701600300000|2023-12-03 10:45:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|8
1701600600000|2023-12-03 10:50:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|15
1701600900000|2023-12-03 10:55:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|9
1701601200000|2023-12-03 11:00:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|18
1701601500000|2023-12-03 11:05:00|8.56|8.46|8.55|8.45|8.56|8.46|8.54|8.44|48
1701601800000|2023-12-03 11:10:00|8.54|8.44|8.54|8.44|8.55|8.45|8.54|8.44|29
1701602100000|2023-12-03 11:15:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|11
1701602400000|2023-12-03 11:20:00|8.54|8.44|8.53|8.43|8.55|8.45|8.53|8.43|8
1701602700000|2023-12-03 11:25:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|8
1701603000000|2023-12-03 11:30:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|6
1701603300000|2023-12-03 11:35:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|10
1701603600000|2023-12-03 11:40:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|5
1701603900000|2023-12-03 11:45:00|8.51|8.41|8.51|8.41|8.51|8.41|8.51|8.41|1
1701604200000|2023-12-03 11:50:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|13
1701604500000|2023-12-03 11:55:00|8.51|8.41|8.53|8.43|8.53|8.43|8.51|8.41|5
1701604800000|2023-12-03 12:00:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|31
1701605100000|2023-12-03 12:05:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|4
1701605400000|2023-12-03 12:10:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|4
1701605700000|2023-12-03 12:15:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|11
1701606000000|2023-12-03 12:20:00|8.54|8.44|8.54|8.44|8.55|8.45|8.54|8.44|21
1701606300000|2023-12-03 12:25:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|9
1701606600000|2023-12-03 12:30:00|8.54|8.44|8.54|8.44|8.55|8.45|8.54|8.44|13
1701606900000|2023-12-03 12:35:00|8.53|8.43|8.53|8.43|8.53|8.43|8.53|8.43|1
1701607500000|2023-12-03 12:45:00|8.52|8.42|8.5|8.4|8.52|8.42|8.5|8.4|39
1701607800000|2023-12-03 12:50:00|8.49|8.39|8.46|8.36|8.5|8.4|8.45|8.35|80
1701608100000|2023-12-03 12:55:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|47
1701608400000|2023-12-03 13:00:00|8.46|8.36|8.48|8.38|8.49|8.39|8.46|8.36|47
1701608700000|2023-12-03 13:05:00|8.47|8.37|8.5|8.4|8.5|8.4|8.47|8.37|18
1701609000000|2023-12-03 13:10:00|8.49|8.39|8.5|8.4|8.51|8.41|8.49|8.39|16
1701609300000|2023-12-03 13:15:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|22
1701609600000|2023-12-03 13:20:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|7
1701610200000|2023-12-03 13:30:00|8.5|8.4|8.51|8.41|8.52|8.42|8.5|8.4|6
1701610500000|2023-12-03 13:35:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|40
1701610800000|2023-12-03 13:40:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|22
1701611100000|2023-12-03 13:45:00|8.48|8.38|8.46|8.36|8.49|8.39|8.46|8.36|43
1701611400000|2023-12-03 13:50:00|8.47|8.37|8.49|8.39|8.5|8.4|8.47|8.37|35
1701611700000|2023-12-03 13:55:00|8.5|8.4|8.49|8.39|8.51|8.41|8.49|8.39|14
1701612000000|2023-12-03 14:00:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|22
1701612300000|2023-12-03 14:05:00|8.48|8.38|8.47|8.37|8.49|8.39|8.46|8.36|30
1701612600000|2023-12-03 14:10:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|24
1701612900000|2023-12-03 14:15:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|61
1701613200000|2023-12-03 14:20:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|55
1701613500000|2023-12-03 14:25:00|8.44|8.34|8.46|8.36|8.47|8.37|8.44|8.34|19
1701613800000|2023-12-03 14:30:00|8.47|8.37|8.48|8.38|8.48|8.38|8.46|8.36|18
1701614100000|2023-12-03 14:35:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|9
1701614400000|2023-12-03 14:40:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|10
1701614700000|2023-12-03 14:45:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|25
1701615000000|2023-12-03 14:50:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|8
1701615300000|2023-12-03 14:55:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|5
1701615600000|2023-12-03 15:00:00|8.46|8.36|8.47|8.37|8.47|8.37|8.45|8.35|10
1701615900000|2023-12-03 15:05:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|21
1701616200000|2023-12-03 15:10:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|3
1701616500000|2023-12-03 15:15:00|8.44|8.34|8.43|8.33|8.45|8.35|8.42|8.32|40
1701616800000|2023-12-03 15:20:00|8.42|8.32|8.44|8.34|8.44|8.34|8.42|8.32|13
1701617100000|2023-12-03 15:25:00|8.43|8.33|8.43|8.33|8.44|8.34|8.42|8.32|67
1701617400000|2023-12-03 15:30:00|8.44|8.34|8.45|8.35|8.45|8.35|8.43|8.33|24
1701617700000|2023-12-03 15:35:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|3
1701618000000|2023-12-03 15:40:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|7
1701618300000|2023-12-03 15:45:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|3
1701618600000|2023-12-03 15:50:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|18
1701618900000|2023-12-03 15:55:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|5
1701619200000|2023-12-03 16:00:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|4
1701619500000|2023-12-03 16:05:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|17
1701619800000|2023-12-03 16:10:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1701620100000|2023-12-03 16:15:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|3
1701620400000|2023-12-03 16:20:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|17
1701620700000|2023-12-03 16:25:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|8
1701621000000|2023-12-03 16:30:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|2
1701621300000|2023-12-03 16:35:00|8.44|8.34|8.47|8.37|8.47|8.37|8.44|8.34|12
1701621600000|2023-12-03 16:40:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|4
1701621900000|2023-12-03 16:45:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|3
1701622200000|2023-12-03 16:50:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|17
1701622500000|2023-12-03 16:55:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|40
1701622800000|2023-12-03 17:00:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|19
1701623100000|2023-12-03 17:05:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|7
1701623400000|2023-12-03 17:10:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|11
1701623700000|2023-12-03 17:15:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|18
1701624000000|2023-12-03 17:20:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|3
1701624300000|2023-12-03 17:25:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|7
1701624600000|2023-12-03 17:30:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|23
1701624900000|2023-12-03 17:35:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|14
1701625200000|2023-12-03 17:40:00|8.46|8.36|8.43|8.33|8.46|8.36|8.43|8.33|14
1701625500000|2023-12-03 17:45:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|10
1701625800000|2023-12-03 17:50:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|40
1701626400000|2023-12-03 18:00:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|2
1701626700000|2023-12-03 18:05:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|8
1701627000000|2023-12-03 18:10:00|8.46|8.36|8.47|8.37|8.47|8.37|8.45|8.35|6
1701627300000|2023-12-03 18:15:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|25
1701627600000|2023-12-03 18:20:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|5
1701627900000|2023-12-03 18:25:00|8.48|8.38|8.48|8.38|8.48|8.38|8.48|8.38|1
1701628200000|2023-12-03 18:30:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1701628500000|2023-12-03 18:35:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|4
1701628800000|2023-12-03 18:40:00|8.5|8.4|8.52|8.42|8.52|8.42|8.49|8.39|7
1701629100000|2023-12-03 18:45:00|8.53|8.43|8.51|8.41|8.54|8.44|8.51|8.41|19
1701629400000|2023-12-03 18:50:00|8.52|8.42|8.51|8.41|8.54|8.44|8.51|8.41|60
1701629700000|2023-12-03 18:55:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|32
1701630000000|2023-12-03 19:00:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|14
1701630300000|2023-12-03 19:05:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|17
1701630600000|2023-12-03 19:10:00|8.5|8.4|8.5|8.4|8.52|8.42|8.5|8.4|31
1701630900000|2023-12-03 19:15:00|8.51|8.41|8.49|8.39|8.51|8.41|8.48|8.38|27
1701631200000|2023-12-03 19:20:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|38
1701631500000|2023-12-03 19:25:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|7
1701631800000|2023-12-03 19:30:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|31
1701632100000|2023-12-03 19:35:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|17
1701632400000|2023-12-03 19:40:00|8.51|8.41|8.54|8.44|8.54|8.44|8.51|8.41|20
1701632700000|2023-12-03 19:45:00|8.53|8.43|8.55|8.45|8.55|8.45|8.53|8.43|21
1701633000000|2023-12-03 19:50:00|8.54|8.44|8.59|8.49|8.59|8.49|8.54|8.44|12
1701633300000|2023-12-03 19:55:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|48
1701633600000|2023-12-03 20:00:00|8.58|8.48|8.64|8.54|8.64|8.54|8.58|8.48|33
1701633900000|2023-12-03 20:05:00|8.65|8.55|8.68|8.58|8.68|8.58|8.64|8.54|26
1701634200000|2023-12-03 20:10:00|8.67|8.57|8.64|8.54|8.69|8.59|8.62|8.52|60
1701634500000|2023-12-03 20:15:00|8.63|8.53|8.58|8.48|8.63|8.53|8.58|8.48|42
1701634800000|2023-12-03 20:20:00|8.57|8.47|8.58|8.48|8.6|8.5|8.57|8.47|24
1701635100000|2023-12-03 20:25:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|24
1701635400000|2023-12-03 20:30:00|8.57|8.47|8.58|8.48|8.59|8.49|8.56|8.46|20
1701635700000|2023-12-03 20:35:00|8.57|8.47|8.54|8.44|8.58|8.48|8.54|8.44|22
1701636000000|2023-12-03 20:40:00|8.55|8.45|8.54|8.44|8.56|8.46|8.54|8.44|12
1701636300000|2023-12-03 20:45:00|8.55|8.45|8.54|8.44|8.55|8.45|8.53|8.43|14
1701636600000|2023-12-03 20:50:00|8.53|8.43|8.54|8.44|8.55|8.45|8.53|8.43|24
1701636900000|2023-12-03 20:55:00|8.55|8.45|8.54|8.44|8.55|8.45|8.53|8.43|24
1701637200000|2023-12-03 21:00:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|21
1701637500000|2023-12-03 21:05:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|13
1701637800000|2023-12-03 21:10:00|8.53|8.43|8.51|8.41|8.53|8.43|8.51|8.41|15
1701638100000|2023-12-03 21:15:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|4
1701638400000|2023-12-03 21:20:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|11
1701638700000|2023-12-03 21:25:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|14
1701639000000|2023-12-03 21:30:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|14
1701639300000|2023-12-03 21:35:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|3
1701639600000|2023-12-03 21:40:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|14
1701639900000|2023-12-03 21:45:00|8.56|8.46|8.55|8.45|8.56|8.46|8.54|8.44|22
1701640200000|2023-12-03 21:50:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|5
1701640500000|2023-12-03 21:55:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|7
1701640800000|2023-12-03 22:00:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|7
1701641100000|2023-12-03 22:05:00|8.57|8.47|8.55|8.45|8.57|8.47|8.55|8.45|29
1701641400000|2023-12-03 22:10:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|13
1701641700000|2023-12-03 22:15:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|15
1701642000000|2023-12-03 22:20:00|8.58|8.48|8.58|8.48|8.6|8.5|8.57|8.47|27
1701642300000|2023-12-03 22:25:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|6
1701642600000|2023-12-03 22:30:00|8.59|8.49|8.62|8.52|8.62|8.52|8.58|8.48|14
1701642900000|2023-12-03 22:35:00|8.63|8.53|8.64|8.54|8.65|8.55|8.62|8.52|12
1701643200000|2023-12-03 22:40:00|8.63|8.53|8.58|8.48|8.64|8.54|8.57|8.47|44
1701643500000|2023-12-03 22:45:00|8.57|8.47|8.63|8.53|8.64|8.54|8.57|8.47|11
1701643800000|2023-12-03 22:50:00|8.64|8.54|8.63|8.53|8.64|8.54|8.6|8.5|30
1701644100000|2023-12-03 22:55:00|8.62|8.52|8.64|8.54|8.65|8.55|8.61|8.51|65
1701644400000|2023-12-03 23:00:00|8.65|8.55|8.64|8.54|8.65|8.55|8.62|8.52|34
1701644700000|2023-12-03 23:05:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|21
1701645000000|2023-12-03 23:10:00|8.66|8.56|8.65|8.55|8.67|8.57|8.64|8.54|36
1701645300000|2023-12-03 23:15:00|8.66|8.56|8.63|8.53|8.66|8.56|8.63|8.53|16
1701645600000|2023-12-03 23:20:00|8.62|8.52|8.61|8.51|8.63|8.53|8.61|8.51|56
1701645900000|2023-12-03 23:25:00|8.62|8.52|8.59|8.49|8.62|8.52|8.58|8.48|48
1701646200000|2023-12-03 23:30:00|8.58|8.48|8.62|8.52|8.62|8.52|8.56|8.46|35
1701646500000|2023-12-03 23:35:00|8.63|8.53|8.62|8.52|8.63|8.53|8.61|8.51|44
1701646800000|2023-12-03 23:40:00|8.61|8.51|8.62|8.52|8.63|8.53|8.61|8.51|12
1701647100000|2023-12-03 23:45:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|20
1701647400000|2023-12-03 23:50:00|8.61|8.51|8.6|8.5|8.61|8.51|8.6|8.5|12
1701647700000|2023-12-03 23:55:00|8.59|8.49|8.62|8.52|8.62|8.52|8.59|8.49|22
1701648000000|2023-12-04 00:00:00|8.63|8.53|8.59|8.49|8.63|8.53|8.58|8.48|13
1701648300000|2023-12-04 00:05:00|8.6|8.5|8.61|8.51|8.61|8.51|8.59|8.49|22
1701648600000|2023-12-04 00:10:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|6
1701648900000|2023-12-04 00:15:00|8.6|8.5|8.61|8.51|8.61|8.51|8.58|8.48|38
1701649200000|2023-12-04 00:20:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|8
1701649500000|2023-12-04 00:25:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|11
1701649800000|2023-12-04 00:30:00|8.61|8.51|8.63|8.53|8.63|8.53|8.61|8.51|9
1701650100000|2023-12-04 00:35:00|8.62|8.52|8.63|8.53|8.64|8.54|8.62|8.52|18
1701650400000|2023-12-04 00:40:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|20
1701650700000|2023-12-04 00:45:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|21
1701651000000|2023-12-04 00:50:00|8.63|8.53|8.65|8.55|8.65|8.55|8.63|8.53|21
1701651300000|2023-12-04 00:55:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|8
1701651600000|2023-12-04 01:00:00|8.64|8.54|8.65|8.55|8.66|8.56|8.64|8.54|6
1701651900000|2023-12-04 01:05:00|8.66|8.56|8.64|8.54|8.66|8.56|8.63|8.53|23
1701652200000|2023-12-04 01:10:00|8.63|8.53|8.63|8.53|8.65|8.55|8.63|8.53|25
1701652500000|2023-12-04 01:15:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|12
1701652800000|2023-12-04 01:20:00|8.66|8.56|8.67|8.57|8.67|8.57|8.65|8.55|22
1701653100000|2023-12-04 01:25:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|17
1701653400000|2023-12-04 01:30:00|8.67|8.57|8.7|8.6|8.7|8.6|8.66|8.56|10
1701653700000|2023-12-04 01:35:00|8.69|8.59|8.71|8.61|8.72|8.62|8.69|8.59|29
1701654000000|2023-12-04 01:40:00|8.7|8.6|8.72|8.62|8.73|8.63|8.7|8.6|13
1701654300000|2023-12-04 01:45:00|8.73|8.63|8.71|8.61|8.73|8.63|8.7|8.6|47
1701654600000|2023-12-04 01:50:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|27
1701654900000|2023-12-04 01:55:00|8.69|8.59|8.71|8.61|8.71|8.61|8.68|8.58|85
1701655200000|2023-12-04 02:00:00|8.7|8.6|8.67|8.57|8.7|8.6|8.67|8.57|34
1701655500000|2023-12-04 02:05:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|50
1701655800000|2023-12-04 02:10:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|2
1701656100000|2023-12-04 02:15:00|8.68|8.58|8.66|8.56|8.69|8.59|8.66|8.56|11
1701656400000|2023-12-04 02:20:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|10
1701656700000|2023-12-04 02:25:00|8.67|8.57|8.68|8.58|8.68|8.58|8.66|8.56|10
1701657600000|2023-12-04 02:40:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|17
1701657900000|2023-12-04 02:45:00|8.7|8.6|8.69|8.59|8.7|8.6|8.69|8.59|26
1701658200000|2023-12-04 02:50:00|8.7|8.6|8.7|8.6|8.7|8.6|8.69|8.59|35
1701658500000|2023-12-04 02:55:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|5
1701658800000|2023-12-04 03:00:00|8.72|8.62|8.72|8.62|8.72|8.62|8.71|8.61|3
1701659100000|2023-12-04 03:05:00|8.71|8.61|8.72|8.62|8.73|8.63|8.71|8.61|18
1701659400000|2023-12-04 03:10:00|8.71|8.61|8.73|8.63|8.73|8.63|8.71|8.61|23
1701659700000|2023-12-04 03:15:00|8.74|8.64|8.72|8.62|8.74|8.64|8.71|8.61|17
1701660000000|2023-12-04 03:20:00|8.71|8.61|8.72|8.62|8.72|8.62|8.71|8.61|44
1701660300000|2023-12-04 03:25:00|8.71|8.61|8.72|8.62|8.72|8.62|8.71|8.61|2
1701660600000|2023-12-04 03:30:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|75
1701660900000|2023-12-04 03:35:00|8.7|8.6|8.68|8.58|8.71|8.61|8.68|8.58|29
1701661200000|2023-12-04 03:40:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|26
1701661500000|2023-12-04 03:45:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|5
1701661800000|2023-12-04 03:50:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|30
1701662100000|2023-12-04 03:55:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|2
1701662400000|2023-12-04 04:00:00|8.7|8.6|8.72|8.62|8.72|8.62|8.7|8.6|17
1701662700000|2023-12-04 04:05:00|8.73|8.63|8.75|8.65|8.75|8.65|8.73|8.63|21
1701663000000|2023-12-04 04:10:00|8.74|8.64|8.75|8.65|8.75|8.65|8.74|8.64|8
1701663300000|2023-12-04 04:15:00|8.76|8.66|8.77|8.67|8.77|8.67|8.75|8.65|20
1701663600000|2023-12-04 04:20:00|8.78|8.68|8.86|8.76|8.86|8.76|8.78|8.68|97
1701663900000|2023-12-04 04:25:00|8.85|8.75|8.82|8.72|8.86|8.76|8.81|8.71|68
1701664200000|2023-12-04 04:30:00|8.83|8.73|8.85|8.75|8.86|8.76|8.82|8.72|41
1701664500000|2023-12-04 04:35:00|8.86|8.76|8.83|8.73|8.86|8.76|8.82|8.72|68
1701664800000|2023-12-04 04:40:00|8.84|8.74|8.83|8.73|8.86|8.76|8.82|8.72|30
1701665100000|2023-12-04 04:45:00|8.82|8.72|8.85|8.75|8.85|8.75|8.82|8.72|50
1701665400000|2023-12-04 04:50:00|8.86|8.76|8.89|8.79|8.9|8.8|8.86|8.76|30
1701665700000|2023-12-04 04:55:00|8.88|8.78|8.87|8.77|8.89|8.79|8.86|8.76|32
1701666000000|2023-12-04 05:00:00|8.88|8.78|8.9|8.8|8.91|8.81|8.87|8.77|23
1701666300000|2023-12-04 05:05:00|8.91|8.81|8.91|8.81|8.91|8.81|8.87|8.77|41
1701666600000|2023-12-04 05:10:00|8.9|8.8|8.9|8.8|8.92|8.82|8.89|8.79|37
1701666900000|2023-12-04 05:15:00|8.91|8.81|8.93|8.83|8.94|8.84|8.91|8.81|15
1701667200000|2023-12-04 05:20:00|8.92|8.82|8.93|8.83|8.94|8.84|8.92|8.82|60
1701667500000|2023-12-04 05:25:00|8.92|8.82|8.86|8.76|8.93|8.83|8.86|8.76|51
1701667800000|2023-12-04 05:30:00|8.87|8.77|8.88|8.78|8.89|8.79|8.86|8.76|20
1701668100000|2023-12-04 05:35:00|8.87|8.77|8.89|8.79|8.89|8.79|8.87|8.77|7
1701668400000|2023-12-04 05:40:00|8.9|8.8|8.98|8.88|8.98|8.88|8.9|8.8|61
1701668700000|2023-12-04 05:45:00|8.99|8.89|9.12|9.02|9.15|9.05|8.98|8.88|144
1701669000000|2023-12-04 05:50:00|9.11|9.01|9.07|8.97|9.12|9.02|9.04|8.94|158
1701669300000|2023-12-04 05:55:00|9.06|8.96|9.05|8.95|9.1|9|9.05|8.95|64
1701669600000|2023-12-04 06:00:00|9.06|8.96|9.12|9.02|9.13|9.03|9.05|8.95|101
1701669900000|2023-12-04 06:05:00|9.11|9.01|9.07|8.97|9.13|9.03|9.05|8.95|96
1701670200000|2023-12-04 06:10:00|9.06|8.96|9.14|9.04|9.14|9.04|9.06|8.96|63
1701670500000|2023-12-04 06:15:00|9.13|9.03|9.11|9.01|9.15|9.05|9.09|8.99|71
1701670800000|2023-12-04 06:20:00|9.1|9|9.11|9.01|9.12|9.02|9.08|8.98|56
1701671100000|2023-12-04 06:25:00|9.12|9.02|9.11|9.01|9.13|9.03|9.11|9.01|56
1701671400000|2023-12-04 06:30:00|9.1|9|9.08|8.98|9.12|9.02|9.08|8.98|52
1701671700000|2023-12-04 06:35:00|9.09|8.99|9.04|8.94|9.09|8.99|9.04|8.94|61
1701672000000|2023-12-04 06:40:00|9.05|8.95|9.02|8.92|9.05|8.95|9.01|8.91|43
1701672300000|2023-12-04 06:45:00|9.01|8.91|9.01|8.91|9.01|8.91|8.99|8.89|17
1701672600000|2023-12-04 06:50:00|9|8.9|9|8.9|9.01|8.91|8.99|8.89|55
1701672900000|2023-12-04 06:55:00|8.99|8.89|9.01|8.91|9.02|8.92|8.98|8.88|29
1701673200000|2023-12-04 07:00:00|9|8.9|9.05|8.95|9.06|8.96|9|8.9|42
1701673500000|2023-12-04 07:05:00|9.06|8.96|9.05|8.95|9.06|8.96|9.04|8.94|32
1701673800000|2023-12-04 07:10:00|9.04|8.94|9.04|8.94|9.05|8.95|9.02|8.92|29
1701674100000|2023-12-04 07:15:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|21
1701674400000|2023-12-04 07:20:00|9.04|8.94|9.01|8.91|9.04|8.94|9|8.9|32
1701674700000|2023-12-04 07:25:00|9.02|8.92|9.06|8.96|9.07|8.97|9.01|8.91|31
1701675000000|2023-12-04 07:30:00|9.05|8.95|9.06|8.96|9.08|8.98|9.04|8.94|34
1701675300000|2023-12-04 07:35:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|13
1701675600000|2023-12-04 07:40:00|9.08|8.98|9.04|8.94|9.09|8.99|9.04|8.94|19
1701675900000|2023-12-04 07:45:00|9.03|8.93|9.04|8.94|9.04|8.94|9|8.9|36
1701676200000|2023-12-04 07:50:00|9.05|8.95|9.06|8.96|9.07|8.97|9.05|8.95|12
1701676500000|2023-12-04 07:55:00|9.05|8.95|9.1|9|9.11|9.01|9.04|8.94|22
1701676800000|2023-12-04 08:00:00|9.11|9.01|9.08|8.98|9.12|9.02|9.07|8.97|76
1701677100000|2023-12-04 08:05:00|9.09|8.99|9.06|8.96|9.09|8.99|9.05|8.95|40
1701677400000|2023-12-04 08:10:00|9.05|8.95|9.04|8.94|9.06|8.96|9.01|8.91|51
1701677700000|2023-12-04 08:15:00|9.05|8.95|9.05|8.95|9.05|8.95|9.01|8.91|35
1701678000000|2023-12-04 08:20:00|9.04|8.94|9.06|8.96|9.07|8.97|9.04|8.94|35
1701678300000|2023-12-04 08:25:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|27
1701678600000|2023-12-04 08:30:00|9.06|8.96|9.09|8.99|9.09|8.99|9.06|8.96|8
1701678900000|2023-12-04 08:35:00|9.08|8.98|9.07|8.97|9.1|9|9.07|8.97|74
1701679200000|2023-12-04 08:40:00|9.06|8.96|9.1|9|9.1|9|9.06|8.96|33
1701679500000|2023-12-04 08:45:00|9.11|9.01|9.11|9.01|9.11|9.01|9.09|8.99|49
1701679800000|2023-12-04 08:50:00|9.1|9|9.12|9.02|9.13|9.03|9.1|9|63
1701680100000|2023-12-04 08:55:00|9.13|9.03|9.1|9|9.13|9.03|9.09|8.99|24
1701680400000|2023-12-04 09:00:00|9.09|8.99|9.11|9.01|9.12|9.02|9.09|8.99|37
1701680700000|2023-12-04 09:05:00|9.1|9|9.12|9.02|9.13|9.03|9.09|8.99|63
1701681000000|2023-12-04 09:10:00|9.11|9.01|9.07|8.97|9.11|9.01|9.07|8.97|73
1701681300000|2023-12-04 09:15:00|9.08|8.98|9.04|8.94|9.08|8.98|9.04|8.94|59
1701681600000|2023-12-04 09:20:00|9.05|8.95|9.03|8.93|9.06|8.96|9.03|8.93|75
1701681900000|2023-12-04 09:25:00|9.02|8.92|9.01|8.91|9.04|8.94|9.01|8.91|62
1701682200000|2023-12-04 09:30:00|9.02|8.92|9.01|8.91|9.04|8.94|9|8.9|46
1701682500000|2023-12-04 09:35:00|9|8.9|9|8.9|9.01|8.91|8.98|8.88|89
1701682800000|2023-12-04 09:40:00|9.01|8.91|9.03|8.93|9.03|8.93|9|8.9|23
1701683100000|2023-12-04 09:45:00|9.02|8.92|9.04|8.94|9.05|8.95|9.02|8.92|33
1701683400000|2023-12-04 09:50:00|9.03|8.93|8.98|8.88|9.03|8.93|8.98|8.88|64
1701683700000|2023-12-04 09:55:00|8.99|8.89|8.95|8.85|8.99|8.89|8.94|8.84|73
1701684000000|2023-12-04 10:00:00|8.96|8.86|8.97|8.87|8.98|8.88|8.95|8.85|62
1701684300000|2023-12-04 10:05:00|8.96|8.86|8.98|8.88|8.99|8.89|8.96|8.86|27
1701684600000|2023-12-04 10:10:00|8.97|8.87|8.99|8.89|8.99|8.89|8.97|8.87|5
1701684900000|2023-12-04 10:15:00|8.98|8.88|8.98|8.88|8.99|8.89|8.97|8.87|11
1701685200000|2023-12-04 10:20:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|31
1701685500000|2023-12-04 10:25:00|8.98|8.88|8.97|8.87|8.98|8.88|8.96|8.86|14
1701685800000|2023-12-04 10:30:00|8.96|8.86|8.99|8.89|9|8.9|8.95|8.85|16
1701686100000|2023-12-04 10:35:00|9|8.9|9.01|8.91|9.01|8.91|8.99|8.89|30
1701686400000|2023-12-04 10:40:00|9.02|8.92|9|8.9|9.02|8.92|9|8.9|79
1701686700000|2023-12-04 10:45:00|9.01|8.91|9|8.9|9.02|8.92|8.99|8.89|80
1701687000000|2023-12-04 10:50:00|9.01|8.91|9.02|8.92|9.04|8.94|9|8.9|12
1701687300000|2023-12-04 10:55:00|9.03|8.93|9.01|8.91|9.04|8.94|9.01|8.91|31
1701687600000|2023-12-04 11:00:00|9|8.9|9.01|8.91|9.01|8.91|8.98|8.88|28
1701687900000|2023-12-04 11:05:00|9|8.9|8.96|8.86|9.01|8.91|8.96|8.86|27
1701688200000|2023-12-04 11:10:00|8.95|8.85|8.78|8.68|8.95|8.85|8.6|8.5|208
1701688500000|2023-12-04 11:15:00|8.77|8.67|8.72|8.62|8.8|8.7|8.72|8.62|166
1701688800000|2023-12-04 11:20:00|8.71|8.61|8.77|8.67|8.8|8.7|8.64|8.54|122
1701689100000|2023-12-04 11:25:00|8.76|8.66|8.77|8.67|8.81|8.71|8.76|8.66|37
1701689400000|2023-12-04 11:30:00|8.78|8.68|8.81|8.71|8.83|8.73|8.78|8.68|46
1701689700000|2023-12-04 11:35:00|8.8|8.7|8.78|8.68|8.81|8.71|8.75|8.65|57
1701690000000|2023-12-04 11:40:00|8.79|8.69|8.81|8.71|8.82|8.72|8.79|8.69|82
1701690300000|2023-12-04 11:45:00|8.8|8.7|8.76|8.66|8.81|8.71|8.76|8.66|31
1701690600000|2023-12-04 11:50:00|8.75|8.65|8.76|8.66|8.77|8.67|8.75|8.65|16
1701690900000|2023-12-04 11:55:00|8.77|8.67|8.8|8.7|8.81|8.71|8.76|8.66|46
1701691200000|2023-12-04 12:00:00|8.81|8.71|8.81|8.71|8.82|8.72|8.79|8.69|33
1701691500000|2023-12-04 12:05:00|8.8|8.7|8.78|8.68|8.8|8.7|8.78|8.68|37
1701691800000|2023-12-04 12:10:00|8.79|8.69|8.79|8.69|8.82|8.72|8.78|8.68|49
1701692100000|2023-12-04 12:15:00|8.8|8.7|8.81|8.71|8.81|8.71|8.76|8.66|34
1701692400000|2023-12-04 12:20:00|8.8|8.7|8.84|8.74|8.85|8.75|8.8|8.7|19
1701692700000|2023-12-04 12:25:00|8.85|8.75|8.84|8.74|8.86|8.76|8.84|8.74|60
1701693000000|2023-12-04 12:30:00|8.83|8.73|8.82|8.72|8.86|8.76|8.82|8.72|54
1701693300000|2023-12-04 12:35:00|8.83|8.73|8.84|8.74|8.85|8.75|8.81|8.71|64
1701693600000|2023-12-04 12:40:00|8.85|8.75|8.87|8.77|8.87|8.77|8.84|8.74|23
1701693900000|2023-12-04 12:45:00|8.88|8.78|8.87|8.77|8.88|8.78|8.86|8.76|62
1701694200000|2023-12-04 12:50:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|7
1701694500000|2023-12-04 12:55:00|8.87|8.77|8.86|8.76|8.87|8.77|8.86|8.76|22
1701694800000|2023-12-04 13:00:00|8.87|8.77|8.85|8.75|8.87|8.77|8.85|8.75|25
1701695100000|2023-12-04 13:05:00|8.86|8.76|8.83|8.73|8.87|8.77|8.83|8.73|31
1701695400000|2023-12-04 13:10:00|8.84|8.74|8.81|8.71|8.84|8.74|8.81|8.71|70
1701695700000|2023-12-04 13:15:00|8.8|8.7|8.82|8.72|8.83|8.73|8.8|8.7|21
1701696000000|2023-12-04 13:20:00|8.81|8.71|8.81|8.71|8.83|8.73|8.8|8.7|27
1701696300000|2023-12-04 13:25:00|8.82|8.72|8.82|8.72|8.83|8.73|8.8|8.7|27
1701696600000|2023-12-04 13:30:00|8.81|8.71|8.85|8.75|8.86|8.76|8.8|8.7|67
1701696900000|2023-12-04 13:35:00|8.84|8.74|8.84|8.74|8.86|8.76|8.83|8.73|63
1701697200000|2023-12-04 13:40:00|8.85|8.75|8.86|8.76|8.86|8.76|8.84|8.74|30
1701697500000|2023-12-04 13:45:00|8.85|8.75|8.86|8.76|8.86|8.76|8.84|8.74|108
1701697800000|2023-12-04 13:50:00|8.85|8.75|8.79|8.69|8.86|8.76|8.79|8.69|81
1701698100000|2023-12-04 13:55:00|8.8|8.7|8.76|8.66|8.8|8.7|8.76|8.66|71
1701698400000|2023-12-04 14:00:00|8.77|8.67|8.78|8.68|8.79|8.69|8.75|8.65|30
1701698700000|2023-12-04 14:05:00|8.77|8.67|8.73|8.63|8.77|8.67|8.69|8.59|36
1701699000000|2023-12-04 14:10:00|8.74|8.64|8.73|8.63|8.75|8.65|8.73|8.63|42
1701699300000|2023-12-04 14:15:00|8.72|8.62|8.74|8.64|8.75|8.65|8.7|8.6|29
1701699600000|2023-12-04 14:20:00|8.73|8.63|8.74|8.64|8.75|8.65|8.72|8.62|40
1701699900000|2023-12-04 14:25:00|8.75|8.65|8.75|8.65|8.77|8.67|8.75|8.65|29
1701700200000|2023-12-04 14:30:00|8.74|8.64|8.76|8.66|8.76|8.66|8.73|8.63|41
1701700500000|2023-12-04 14:35:00|8.75|8.65|8.77|8.67|8.77|8.67|8.74|8.64|77
1701700800000|2023-12-04 14:40:00|8.76|8.66|8.79|8.69|8.79|8.69|8.76|8.66|34
1701701100000|2023-12-04 14:45:00|8.8|8.7|8.79|8.69|8.8|8.7|8.79|8.69|24
1701701400000|2023-12-04 14:50:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|17
1701701700000|2023-12-04 14:55:00|8.79|8.69|8.8|8.7|8.8|8.7|8.79|8.69|48
1701702000000|2023-12-04 15:00:00|8.79|8.69|8.81|8.71|8.81|8.71|8.78|8.68|23
1701702300000|2023-12-04 15:05:00|8.8|8.7|8.82|8.72|8.83|8.73|8.79|8.69|41
1701702600000|2023-12-04 15:10:00|8.83|8.73|8.85|8.75|8.86|8.76|8.82|8.72|37
1701702900000|2023-12-04 15:15:00|8.84|8.74|8.83|8.73|8.85|8.75|8.83|8.73|24
1701703200000|2023-12-04 15:20:00|8.82|8.72|8.84|8.74|8.85|8.75|8.82|8.72|29
1701703500000|2023-12-04 15:25:00|8.85|8.75|8.85|8.75|8.87|8.77|8.84|8.74|15
1701703800000|2023-12-04 15:30:00|8.86|8.76|8.84|8.74|8.89|8.79|8.84|8.74|51
1701704100000|2023-12-04 15:35:00|8.83|8.73|8.9|8.8|8.9|8.8|8.83|8.73|26
1701704400000|2023-12-04 15:40:00|8.91|8.81|8.94|8.84|8.94|8.84|8.89|8.79|34
1701704700000|2023-12-04 15:45:00|8.93|8.83|8.93|8.83|8.95|8.85|8.92|8.82|19
1701705000000|2023-12-04 15:50:00|8.94|8.84|8.94|8.84|8.95|8.85|8.92|8.82|35
1701705300000|2023-12-04 15:55:00|8.95|8.85|8.99|8.89|8.99|8.89|8.94|8.84|59
1701705600000|2023-12-04 16:00:00|8.98|8.88|8.9|8.8|8.99|8.89|8.9|8.8|75
1701705900000|2023-12-04 16:05:00|8.91|8.81|8.89|8.79|8.92|8.82|8.89|8.79|71
1701706200000|2023-12-04 16:10:00|8.88|8.78|8.93|8.83|8.95|8.85|8.88|8.78|64
1701706500000|2023-12-04 16:15:00|8.92|8.82|8.91|8.81|8.93|8.83|8.89|8.79|88
1701706800000|2023-12-04 16:20:00|8.9|8.8|8.91|8.81|8.94|8.84|8.9|8.8|120
1701707100000|2023-12-04 16:25:00|8.92|8.82|8.91|8.81|8.94|8.84|8.91|8.81|56
1701707400000|2023-12-04 16:30:00|8.92|8.82|8.91|8.81|8.93|8.83|8.91|8.81|50
1701707700000|2023-12-04 16:35:00|8.9|8.8|8.9|8.8|8.91|8.81|8.89|8.79|65
1701708000000|2023-12-04 16:40:00|8.89|8.79|8.9|8.8|8.91|8.81|8.89|8.79|54
1701708300000|2023-12-04 16:45:00|8.89|8.79|8.9|8.8|8.92|8.82|8.89|8.79|70
1701708600000|2023-12-04 16:50:00|8.89|8.79|8.89|8.79|8.92|8.82|8.89|8.79|69
1701708900000|2023-12-04 16:55:00|8.9|8.8|8.91|8.81|8.92|8.82|8.89|8.79|60
1701709200000|2023-12-04 17:00:00|8.9|8.8|8.92|8.82|8.92|8.82|8.9|8.8|49
1701709500000|2023-12-04 17:05:00|8.91|8.81|8.91|8.81|8.94|8.84|8.91|8.81|65
1701709800000|2023-12-04 17:10:00|8.92|8.82|8.89|8.79|8.92|8.82|8.89|8.79|64
1701710100000|2023-12-04 17:15:00|8.9|8.8|8.89|8.79|8.91|8.81|8.87|8.77|92
1701710400000|2023-12-04 17:20:00|8.9|8.8|8.92|8.82|8.92|8.82|8.88|8.78|63
1701710700000|2023-12-04 17:25:00|8.91|8.81|8.92|8.82|8.92|8.82|8.91|8.81|48
1701711000000|2023-12-04 17:30:00|8.91|8.81|8.9|8.8|8.92|8.82|8.89|8.79|50
1701711300000|2023-12-04 17:35:00|8.89|8.79|8.9|8.8|8.9|8.8|8.89|8.79|60
1701711600000|2023-12-04 17:40:00|8.89|8.79|8.9|8.8|8.91|8.81|8.89|8.79|10
1701711900000|2023-12-04 17:45:00|8.89|8.79|8.92|8.82|8.92|8.82|8.89|8.79|62
1701712200000|2023-12-04 17:50:00|8.93|8.83|8.92|8.82|8.94|8.84|8.92|8.82|70
1701712500000|2023-12-04 17:55:00|8.93|8.83|8.91|8.81|8.93|8.83|8.9|8.8|63
1701712800000|2023-12-04 18:00:00|8.92|8.82|8.91|8.81|8.93|8.83|8.9|8.8|22
1701713100000|2023-12-04 18:05:00|8.9|8.8|8.9|8.8|8.91|8.81|8.9|8.8|17
1701713400000|2023-12-04 18:10:00|8.91|8.81|8.88|8.78|8.91|8.81|8.88|8.78|12
1701713700000|2023-12-04 18:15:00|8.89|8.79|8.9|8.8|8.9|8.8|8.88|8.78|72
1701714000000|2023-12-04 18:20:00|8.89|8.79|8.9|8.8|8.92|8.82|8.89|8.79|24
1701714300000|2023-12-04 18:25:00|8.89|8.79|8.89|8.79|8.9|8.8|8.89|8.79|41
1701714600000|2023-12-04 18:30:00|8.88|8.78|8.91|8.81|8.91|8.81|8.88|8.78|12
1701714900000|2023-12-04 18:35:00|8.92|8.82|8.91|8.81|8.92|8.82|8.9|8.8|36
1701715200000|2023-12-04 18:40:00|8.9|8.8|8.89|8.79|8.92|8.82|8.89|8.79|14
1701715500000|2023-12-04 18:45:00|8.9|8.8|8.88|8.78|8.9|8.8|8.88|8.78|75
1701715800000|2023-12-04 18:50:00|8.87|8.77|8.89|8.79|8.89|8.79|8.87|8.77|3
1701716100000|2023-12-04 18:55:00|8.9|8.8|8.92|8.82|8.92|8.82|8.89|8.79|7
1701716400000|2023-12-04 19:00:00|8.91|8.81|8.92|8.82|8.93|8.83|8.91|8.81|36
1701716700000|2023-12-04 19:05:00|8.91|8.81|8.9|8.8|8.92|8.82|8.9|8.8|16
1701717000000|2023-12-04 19:10:00|8.91|8.81|8.9|8.8|8.91|8.81|8.89|8.79|32
1701717300000|2023-12-04 19:15:00|8.89|8.79|8.89|8.79|8.9|8.8|8.89|8.79|45
1701717600000|2023-12-04 19:20:00|8.9|8.8|8.91|8.81|8.93|8.83|8.89|8.79|32
1701717900000|2023-12-04 19:25:00|8.9|8.8|8.92|8.82|8.92|8.82|8.9|8.8|35
1701718200000|2023-12-04 19:30:00|8.91|8.81|8.92|8.82|8.92|8.82|8.9|8.8|30
1701718500000|2023-12-04 19:35:00|8.91|8.81|8.92|8.82|8.92|8.82|8.9|8.8|20
1701718800000|2023-12-04 19:40:00|8.91|8.81|8.92|8.82|8.92|8.82|8.91|8.81|46
1701719100000|2023-12-04 19:45:00|8.93|8.83|8.94|8.84|8.94|8.84|8.91|8.81|6
1701719400000|2023-12-04 19:50:00|8.93|8.83|8.94|8.84|8.96|8.86|8.93|8.83|22
1701719700000|2023-12-04 19:55:00|8.95|8.85|8.94|8.84|8.96|8.86|8.94|8.84|18
1701720000000|2023-12-04 20:00:00|8.93|8.83|8.93|8.83|8.94|8.84|8.93|8.83|5
1701720300000|2023-12-04 20:05:00|8.92|8.82|8.93|8.83|8.93|8.83|8.92|8.82|38
1701720600000|2023-12-04 20:10:00|8.92|8.82|8.92|8.82|8.93|8.83|8.92|8.82|9
1701720900000|2023-12-04 20:15:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|6
1701721200000|2023-12-04 20:20:00|8.91|8.81|8.92|8.82|8.92|8.82|8.91|8.81|16
1701721500000|2023-12-04 20:25:00|8.91|8.81|8.94|8.84|8.94|8.84|8.91|8.81|28
1701721800000|2023-12-04 20:30:00|8.93|8.83|8.93|8.83|8.95|8.85|8.93|8.83|9
1701722100000|2023-12-04 20:35:00|8.92|8.82|8.91|8.81|8.92|8.82|8.9|8.8|24
1701722400000|2023-12-04 20:40:00|8.92|8.82|8.92|8.82|8.93|8.83|8.9|8.8|37
1701722700000|2023-12-04 20:45:00|8.93|8.83|8.94|8.84|8.94|8.84|8.92|8.82|8
1701723000000|2023-12-04 20:50:00|8.95|8.85|8.95|8.85|8.96|8.86|8.93|8.83|33
1701723300000|2023-12-04 20:55:00|8.94|8.84|9|8.9|9.02|8.92|8.93|8.83|70
1701723600000|2023-12-04 21:00:00|8.99|8.89|9.01|8.91|9.01|8.91|8.99|8.89|37
1701723900000|2023-12-04 21:05:00|9|8.9|9.03|8.93|9.03|8.93|9|8.9|8
1701724200000|2023-12-04 21:10:00|9.04|8.94|9.02|8.92|9.04|8.94|9.01|8.91|39
1701724500000|2023-12-04 21:15:00|9.01|8.91|9|8.9|9.02|8.92|8.99|8.89|20
1701724800000|2023-12-04 21:20:00|8.99|8.89|8.99|8.89|9|8.9|8.99|8.89|21
1701725100000|2023-12-04 21:25:00|9|8.9|8.99|8.89|9|8.9|8.99|8.89|12
1701725400000|2023-12-04 21:30:00|9|8.9|9.01|8.91|9.02|8.92|9|8.9|8
1701725700000|2023-12-04 21:35:00|9|8.9|8.99|8.89|9|8.9|8.98|8.88|6
1701726000000|2023-12-04 21:40:00|8.98|8.88|8.97|8.87|8.99|8.89|8.97|8.87|26
1701726300000|2023-12-04 21:45:00|8.98|8.88|8.97|8.87|8.99|8.89|8.97|8.87|16
1701726600000|2023-12-04 21:50:00|8.98|8.88|8.97|8.87|8.98|8.88|8.97|8.87|28
1701726900000|2023-12-04 21:55:00|8.96|8.86|8.97|8.87|8.98|8.88|8.96|8.86|22
1701727200000|2023-12-04 22:00:00|8.98|8.88|8.97|8.87|8.98|8.88|8.96|8.86|22
1701727500000|2023-12-04 22:05:00|8.98|8.88|8.98|8.88|8.98|8.88|8.97|8.87|17
1701727800000|2023-12-04 22:10:00|8.99|8.89|8.99|8.89|8.99|8.89|8.98|8.88|27
1701728100000|2023-12-04 22:15:00|9|8.9|9|8.9|9.01|8.91|8.98|8.88|41
1701728400000|2023-12-04 22:20:00|9.01|8.91|9.01|8.91|9.04|8.94|9|8.9|89
1701728700000|2023-12-04 22:25:00|9.02|8.92|9.02|8.92|9.03|8.93|9.01|8.91|27
1701729000000|2023-12-04 22:30:00|9.01|8.91|8.98|8.88|9.01|8.91|8.98|8.88|6
1701729300000|2023-12-04 22:35:00|8.99|8.89|9|8.9|9|8.9|8.98|8.88|6
1701729600000|2023-12-04 22:40:00|8.99|8.89|9|8.9|9|8.9|8.99|8.89|4
1701729900000|2023-12-04 22:45:00|8.99|8.89|9|8.9|9.02|8.92|8.99|8.89|82
1701730200000|2023-12-04 22:50:00|8.99|8.89|8.95|8.85|9|8.9|8.95|8.85|17
1701730500000|2023-12-04 22:55:00|8.96|8.86|9.02|8.92|9.02|8.92|8.95|8.85|109
1701730800000|2023-12-04 23:00:00|9.03|8.93|9.04|8.94|9.05|8.95|9.01|8.91|46
1701731100000|2023-12-04 23:05:00|9.03|8.93|9.04|8.94|9.04|8.94|9.03|8.93|50
1701731400000|2023-12-04 23:10:00|9.05|8.95|9.12|9.02|9.14|9.04|9.05|8.95|75
1701731700000|2023-12-04 23:15:00|9.13|9.03|9.11|9.01|9.13|9.03|9.09|8.99|107
1701732000000|2023-12-04 23:20:00|9.1|9|9.13|9.03|9.13|9.03|9.09|8.99|44
1701732300000|2023-12-04 23:25:00|9.14|9.04|9.13|9.03|9.15|9.05|9.12|9.02|52
1701732600000|2023-12-04 23:30:00|9.12|9.02|9.24|9.14|9.24|9.14|9.12|9.02|51
1701732900000|2023-12-04 23:35:00|9.25|9.15|9.21|9.11|9.31|9.21|9.21|9.11|131
1701733200000|2023-12-04 23:40:00|9.22|9.12|9.21|9.11|9.25|9.15|9.18|9.08|98
1701733500000|2023-12-04 23:45:00|9.22|9.12|9.24|9.14|9.26|9.16|9.2|9.1|67
1701733800000|2023-12-04 23:50:00|9.23|9.13|9.25|9.15|9.26|9.16|9.2|9.1|67
1701734100000|2023-12-04 23:55:00|9.24|9.14|9.24|9.14|9.26|9.16|9.23|9.13|52
1701734400000|2023-12-05 00:00:00|9.23|9.13|9.24|9.14|9.29|9.19|9.22|9.12|93
1701734700000|2023-12-05 00:05:00|9.25|9.15|9.17|9.07|9.25|9.15|9.17|9.07|121
1701735000000|2023-12-05 00:10:00|9.18|9.08|9.19|9.09|9.21|9.11|9.17|9.07|66
1701735300000|2023-12-05 00:15:00|9.18|9.08|9.17|9.07|9.2|9.1|9.16|9.06|70
1701735600000|2023-12-05 00:20:00|9.18|9.08|9.17|9.07|9.19|9.09|9.15|9.05|56
1701735900000|2023-12-05 00:25:00|9.18|9.08|9.15|9.05|9.18|9.08|9.13|9.03|50
1701736200000|2023-12-05 00:30:00|9.14|9.04|9.15|9.05|9.17|9.07|9.14|9.04|42
1701736500000|2023-12-05 00:35:00|9.14|9.04|9.17|9.07|9.17|9.07|9.14|9.04|14
1701736800000|2023-12-05 00:40:00|9.18|9.08|9.16|9.06|9.18|9.08|9.14|9.04|9
1701737100000|2023-12-05 00:45:00|9.15|9.05|9.13|9.03|9.16|9.06|9.13|9.03|47
1701737400000|2023-12-05 00:50:00|9.14|9.04|9.15|9.05|9.16|9.06|9.13|9.03|16
1701737700000|2023-12-05 00:55:00|9.16|9.06|9.19|9.09|9.19|9.09|9.15|9.05|6
1701738000000|2023-12-05 01:00:00|9.18|9.08|9.17|9.07|9.18|9.08|9.16|9.06|8
1701738300000|2023-12-05 01:05:00|9.16|9.06|9.14|9.04|9.17|9.07|9.12|9.02|15
1701738600000|2023-12-05 01:10:00|9.15|9.05|9.12|9.02|9.16|9.06|9.12|9.02|44
1701738900000|2023-12-05 01:15:00|9.13|9.03|9.09|8.99|9.14|9.04|9.07|8.97|67
1701739200000|2023-12-05 01:20:00|9.1|9|9.08|8.98|9.11|9.01|9.07|8.97|51
1701739500000|2023-12-05 01:25:00|9.07|8.97|9.1|9|9.1|9|9.07|8.97|20
1701739800000|2023-12-05 01:30:00|9.09|8.99|9.09|8.99|9.11|9.01|9.08|8.98|43
1701740100000|2023-12-05 01:35:00|9.1|9|9.09|8.99|9.11|9.01|9.08|8.98|30
1701740400000|2023-12-05 01:40:00|9.08|8.98|9.08|8.98|9.1|9|9.07|8.97|25
1701740700000|2023-12-05 01:45:00|9.09|8.99|9.08|8.98|9.1|9|9.07|8.97|32
1701741000000|2023-12-05 01:50:00|9.09|8.99|9.09|8.99|9.09|8.99|9.06|8.96|15
1701741300000|2023-12-05 01:55:00|9.08|8.98|9.08|8.98|9.09|8.99|9.08|8.98|7
1701741600000|2023-12-05 02:00:00|9.09|8.99|9.05|8.95|9.09|8.99|9.05|8.95|21
1701741900000|2023-12-05 02:05:00|9.04|8.94|9.03|8.93|9.04|8.94|8.99|8.89|36
1701742200000|2023-12-05 02:10:00|9.02|8.92|9|8.9|9.04|8.94|8.99|8.89|47
1701742500000|2023-12-05 02:15:00|8.99|8.89|9.02|8.92|9.02|8.92|8.97|8.87|32
1701742800000|2023-12-05 02:20:00|9.01|8.91|9.03|8.93|9.03|8.93|9|8.9|45
1701743100000|2023-12-05 02:25:00|9.02|8.92|9.03|8.93|9.03|8.93|9.01|8.91|20
1701743400000|2023-12-05 02:30:00|9.02|8.92|9.02|8.92|9.04|8.94|9.01|8.91|21
1701743700000|2023-12-05 02:35:00|9.03|8.93|9.04|8.94|9.04|8.94|9.02|8.92|18
1701744000000|2023-12-05 02:40:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|9
1701744300000|2023-12-05 02:45:00|9.06|8.96|9.06|8.96|9.06|8.96|9.05|8.95|13
1701744600000|2023-12-05 02:50:00|9.05|8.95|9.07|8.97|9.07|8.97|9.04|8.94|53
1701744900000|2023-12-05 02:55:00|9.06|8.96|9.06|8.96|9.07|8.97|9.06|8.96|57
1701745200000|2023-12-05 03:00:00|9.07|8.97|9.08|8.98|9.08|8.98|9.06|8.96|16
1701745500000|2023-12-05 03:05:00|9.07|8.97|9.08|8.98|9.08|8.98|9.07|8.97|28
1701745800000|2023-12-05 03:10:00|9.07|8.97|9.09|8.99|9.09|8.99|9.07|8.97|33
1701746100000|2023-12-05 03:15:00|9.08|8.98|9.09|8.99|9.1|9|9.08|8.98|22
1701746400000|2023-12-05 03:20:00|9.1|9|9.1|9|9.1|9|9.09|8.99|41
1701746700000|2023-12-05 03:25:00|9.09|8.99|9.09|8.99|9.1|9|9.09|8.99|25
1701747000000|2023-12-05 03:30:00|9.08|8.98|9.08|8.98|9.09|8.99|9.07|8.97|13
1701747300000|2023-12-05 03:35:00|9.07|8.97|9.08|8.98|9.08|8.98|9.06|8.96|4
1701747600000|2023-12-05 03:40:00|9.07|8.97|9.06|8.96|9.07|8.97|9.06|8.96|20
1701747900000|2023-12-05 03:45:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|39
1701748200000|2023-12-05 03:50:00|9.06|8.96|9.07|8.97|9.07|8.97|9.06|8.96|38
1701748500000|2023-12-05 03:55:00|9.06|8.96|9.07|8.97|9.07|8.97|9.06|8.96|6
1701748800000|2023-12-05 04:00:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|41
1701749100000|2023-12-05 04:05:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|10
1701749400000|2023-12-05 04:10:00|9.05|8.95|9.04|8.94|9.05|8.95|9.03|8.93|52
1701749700000|2023-12-05 04:15:00|9.03|8.93|9.05|8.95|9.06|8.96|9.03|8.93|33
1701750000000|2023-12-05 04:20:00|9.04|8.94|9.03|8.93|9.04|8.94|9.03|8.93|32
1701750300000|2023-12-05 04:25:00|9.04|8.94|9.02|8.92|9.05|8.95|9.02|8.92|33
1701750600000|2023-12-05 04:30:00|9.01|8.91|9.04|8.94|9.04|8.94|9.01|8.91|24
1701750900000|2023-12-05 04:35:00|9.03|8.93|9.03|8.93|9.04|8.94|9.03|8.93|13
1701751200000|2023-12-05 04:40:00|9.02|8.92|9.02|8.92|9.03|8.93|9.01|8.91|27
1701751500000|2023-12-05 04:45:00|9.03|8.93|9.02|8.92|9.04|8.94|9.02|8.92|32
1701751800000|2023-12-05 04:50:00|9.01|8.91|9.01|8.91|9.02|8.92|9.01|8.91|15
1701752100000|2023-12-05 04:55:00|9.02|8.92|9.01|8.91|9.02|8.92|9.01|8.91|12
1701752400000|2023-12-05 05:00:00|9|8.9|9|8.9|9.01|8.91|8.99|8.89|29
1701752700000|2023-12-05 05:05:00|8.99|8.89|9.01|8.91|9.01|8.91|8.99|8.89|45
1701753000000|2023-12-05 05:10:00|9.02|8.92|9.03|8.93|9.03|8.93|9.01|8.91|38
1701753300000|2023-12-05 05:15:00|9.02|8.92|9.03|8.93|9.03|8.93|9.02|8.92|48
1701753600000|2023-12-05 05:20:00|9.04|8.94|9.04|8.94|9.04|8.94|9.03|8.93|3
1701753900000|2023-12-05 05:25:00|9.05|8.95|9.03|8.93|9.05|8.95|9.03|8.93|27
1701754200000|2023-12-05 05:30:00|9.04|8.94|9.03|8.93|9.04|8.94|9.02|8.92|4
1701754500000|2023-12-05 05:35:00|9.02|8.92|9.04|8.94|9.04|8.94|9.02|8.92|35
1701754800000|2023-12-05 05:40:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|25
1701755100000|2023-12-05 05:45:00|9.04|8.94|9.05|8.95|9.05|8.95|9.04|8.94|10
1701755400000|2023-12-05 05:50:00|9.04|8.94|9.05|8.95|9.05|8.95|9.04|8.94|32
1701755700000|2023-12-05 05:55:00|9.06|8.96|9.06|8.96|9.06|8.96|9.05|8.95|19
1701756000000|2023-12-05 06:00:00|9.07|8.97|9.07|8.97|9.07|8.97|9.06|8.96|11
1701756300000|2023-12-05 06:05:00|9.08|8.98|9.07|8.97|9.08|8.98|9.07|8.97|4
1701756600000|2023-12-05 06:10:00|9.08|8.98|9.08|8.98|9.08|8.98|9.08|8.98|1
1701756900000|2023-12-05 06:15:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|21
1701757200000|2023-12-05 06:20:00|9.06|8.96|9.06|8.96|9.07|8.97|9.06|8.96|23
1701757500000|2023-12-05 06:25:00|9.07|8.97|9.05|8.95|9.07|8.97|9.04|8.94|15
1701757800000|2023-12-05 06:30:00|9.04|8.94|9|8.9|9.04|8.94|9|8.9|25
1701758100000|2023-12-05 06:35:00|9.01|8.91|8.97|8.87|9.01|8.91|8.96|8.86|38
1701758400000|2023-12-05 06:40:00|8.96|8.86|8.98|8.88|8.98|8.88|8.93|8.83|61
1701758700000|2023-12-05 06:45:00|8.99|8.89|9|8.9|9|8.9|8.98|8.88|12
1701759000000|2023-12-05 06:50:00|8.99|8.89|9.01|8.91|9.01|8.91|8.99|8.89|25
1701759300000|2023-12-05 06:55:00|9|8.9|8.99|8.89|9.01|8.91|8.99|8.89|50
1701759600000|2023-12-05 07:00:00|9|8.9|8.95|8.85|9|8.9|8.94|8.84|62
1701759900000|2023-12-05 07:05:00|8.94|8.84|8.93|8.83|8.95|8.85|8.92|8.82|48
1701760200000|2023-12-05 07:10:00|8.94|8.84|8.95|8.85|8.96|8.86|8.92|8.82|18
1701760500000|2023-12-05 07:15:00|8.96|8.86|8.95|8.85|8.96|8.86|8.94|8.84|10
1701760800000|2023-12-05 07:20:00|8.96|8.86|8.9|8.8|8.96|8.86|8.86|8.76|71
1701761100000|2023-12-05 07:25:00|8.91|8.81|8.93|8.83|8.93|8.83|8.9|8.8|15
1701761400000|2023-12-05 07:30:00|8.92|8.82|8.93|8.83|8.94|8.84|8.91|8.81|42
1701761700000|2023-12-05 07:35:00|8.92|8.82|8.87|8.77|8.93|8.83|8.87|8.77|24
1701762000000|2023-12-05 07:40:00|8.88|8.78|8.83|8.73|8.88|8.78|8.81|8.71|98
1701762300000|2023-12-05 07:45:00|8.84|8.74|8.9|8.8|8.91|8.81|8.83|8.73|43
1701762600000|2023-12-05 07:50:00|8.91|8.81|8.9|8.8|8.91|8.81|8.88|8.78|46
1701762900000|2023-12-05 07:55:00|8.89|8.79|8.9|8.8|8.9|8.8|8.89|8.79|22
1701763200000|2023-12-05 08:00:00|8.89|8.79|8.89|8.79|8.91|8.81|8.89|8.79|53
1701763500000|2023-12-05 08:05:00|8.9|8.8|8.89|8.79|8.91|8.81|8.89|8.79|88
1701763800000|2023-12-05 08:10:00|8.9|8.8|8.9|8.8|8.9|8.8|8.88|8.78|21
1701764100000|2023-12-05 08:15:00|8.89|8.79|8.89|8.79|8.9|8.8|8.88|8.78|33
1701764400000|2023-12-05 08:20:00|8.88|8.78|8.88|8.78|8.89|8.79|8.88|8.78|21
1701764700000|2023-12-05 08:25:00|8.87|8.77|8.85|8.75|8.87|8.77|8.85|8.75|27
1701765000000|2023-12-05 08:30:00|8.84|8.74|8.83|8.73|8.84|8.74|8.82|8.72|36
1701765300000|2023-12-05 08:35:00|8.82|8.72|8.84|8.74|8.86|8.76|8.82|8.72|29
1701765600000|2023-12-05 08:40:00|8.83|8.73|8.83|8.73|8.85|8.75|8.82|8.72|27
1701765900000|2023-12-05 08:45:00|8.82|8.72|8.85|8.75|8.87|8.77|8.82|8.72|48
1701766200000|2023-12-05 08:50:00|8.86|8.76|8.85|8.75|8.87|8.77|8.84|8.74|72
1701766500000|2023-12-05 08:55:00|8.86|8.76|8.88|8.78|8.88|8.78|8.85|8.75|61
1701766800000|2023-12-05 09:00:00|8.87|8.77|8.87|8.77|8.88|8.78|8.87|8.77|31
1701767100000|2023-12-05 09:05:00|8.86|8.76|8.87|8.77|8.88|8.78|8.86|8.76|12
1701767400000|2023-12-05 09:10:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|3
1701767700000|2023-12-05 09:15:00|8.89|8.79|8.89|8.79|8.89|8.79|8.89|8.79|1
1701768000000|2023-12-05 09:20:00|8.9|8.8|8.89|8.79|8.9|8.8|8.88|8.78|14
1701768300000|2023-12-05 09:25:00|8.88|8.78|8.9|8.8|8.9|8.8|8.88|8.78|11
1701768600000|2023-12-05 09:30:00|8.91|8.81|8.9|8.8|8.91|8.81|8.9|8.8|10
1701768900000|2023-12-05 09:35:00|8.91|8.81|8.9|8.8|8.91|8.81|8.9|8.8|2
1701769200000|2023-12-05 09:40:00|8.89|8.79|8.89|8.79|8.9|8.8|8.89|8.79|37
1701769500000|2023-12-05 09:45:00|8.9|8.8|8.9|8.8|8.92|8.82|8.89|8.79|21
1701769800000|2023-12-05 09:50:00|8.91|8.81|8.92|8.82|8.92|8.82|8.91|8.81|2
1701770100000|2023-12-05 09:55:00|8.91|8.81|8.9|8.8|8.92|8.82|8.9|8.8|8
1701770400000|2023-12-05 10:00:00|8.89|8.79|8.9|8.8|8.91|8.81|8.89|8.79|4
1701770700000|2023-12-05 10:05:00|8.91|8.81|8.91|8.81|8.91|8.81|8.9|8.8|3
1701771000000|2023-12-05 10:10:00|8.9|8.8|8.9|8.8|8.91|8.81|8.9|8.8|11
1701771300000|2023-12-05 10:15:00|8.89|8.79|8.89|8.79|8.9|8.8|8.88|8.78|15
1701771600000|2023-12-05 10:20:00|8.88|8.78|8.9|8.8|8.9|8.8|8.88|8.78|9
1701771900000|2023-12-05 10:25:00|8.89|8.79|8.88|8.78|8.9|8.8|8.88|8.78|12
1701772500000|2023-12-05 10:35:00|8.87|8.77|8.87|8.77|8.88|8.78|8.87|8.77|3
1701772800000|2023-12-05 10:40:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|12
1701773100000|2023-12-05 10:45:00|8.88|8.78|8.84|8.74|8.88|8.78|8.83|8.73|23
1701773400000|2023-12-05 10:50:00|8.85|8.75|8.87|8.77|8.87|8.77|8.84|8.74|17
1701773700000|2023-12-05 10:55:00|8.86|8.76|8.83|8.73|8.86|8.76|8.83|8.73|18
1701774000000|2023-12-05 11:00:00|8.82|8.72|8.84|8.74|8.84|8.74|8.8|8.7|27
1701774300000|2023-12-05 11:05:00|8.85|8.75|8.86|8.76|8.87|8.77|8.84|8.74|24
1701774600000|2023-12-05 11:10:00|8.87|8.77|8.9|8.8|8.9|8.8|8.86|8.76|20
1701774900000|2023-12-05 11:15:00|8.91|8.81|8.89|8.79|8.91|8.81|8.89|8.79|35
1701775200000|2023-12-05 11:20:00|8.9|8.8|8.89|8.79|8.91|8.81|8.89|8.79|26
1701775500000|2023-12-05 11:25:00|8.9|8.8|8.9|8.8|8.9|8.8|8.9|8.8|1
1701775800000|2023-12-05 11:30:00|8.91|8.81|8.9|8.8|8.91|8.81|8.88|8.78|16
1701776100000|2023-12-05 11:35:00|8.91|8.81|8.88|8.78|8.91|8.81|8.88|8.78|10
1701776400000|2023-12-05 11:40:00|8.87|8.77|8.9|8.8|8.9|8.8|8.87|8.77|16
1701776700000|2023-12-05 11:45:00|8.89|8.79|8.91|8.81|8.92|8.82|8.89|8.79|21
1701777000000|2023-12-05 11:50:00|8.9|8.8|8.92|8.82|8.92|8.82|8.9|8.8|13
1701777300000|2023-12-05 11:55:00|8.91|8.81|8.92|8.82|8.93|8.83|8.91|8.81|14
1701777600000|2023-12-05 12:00:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|28
1701777900000|2023-12-05 12:05:00|8.93|8.83|8.94|8.84|8.95|8.85|8.91|8.81|30
1701778200000|2023-12-05 12:10:00|8.95|8.85|9|8.9|9|8.9|8.94|8.84|30
1701778500000|2023-12-05 12:15:00|8.99|8.89|8.97|8.87|9|8.9|8.96|8.86|39
1701778800000|2023-12-05 12:20:00|8.96|8.86|8.95|8.85|8.97|8.87|8.95|8.85|18
1701779100000|2023-12-05 12:25:00|8.96|8.86|8.98|8.88|8.98|8.88|8.95|8.85|53
1701779400000|2023-12-05 12:30:00|8.97|8.87|8.96|8.86|8.98|8.88|8.95|8.85|34
1701779700000|2023-12-05 12:35:00|8.97|8.87|8.96|8.86|8.98|8.88|8.96|8.86|30
1701780000000|2023-12-05 12:40:00|8.97|8.87|8.97|8.87|8.97|8.87|8.96|8.86|31
1701780300000|2023-12-05 12:45:00|8.96|8.86|8.97|8.87|8.97|8.87|8.94|8.84|18
1701780600000|2023-12-05 12:50:00|8.98|8.88|8.99|8.89|8.99|8.89|8.97|8.87|30
1701780900000|2023-12-05 12:55:00|9|8.9|9|8.9|9|8.9|8.99|8.89|33
1701781200000|2023-12-05 13:00:00|8.99|8.89|8.98|8.88|9|8.9|8.98|8.88|22
1701781500000|2023-12-05 13:05:00|8.99|8.89|9.03|8.93|9.03|8.93|8.98|8.88|13
1701781800000|2023-12-05 13:10:00|9.02|8.92|9.05|8.95|9.05|8.95|9.02|8.92|40
1701782100000|2023-12-05 13:15:00|9.06|8.96|9.02|8.92|9.06|8.96|9.01|8.91|31
1701782400000|2023-12-05 13:20:00|9.01|8.91|9.01|8.91|9.02|8.92|8.99|8.89|73
1701782700000|2023-12-05 13:25:00|9.02|8.92|8.97|8.87|9.02|8.92|8.96|8.86|74
1701783000000|2023-12-05 13:30:00|8.96|8.86|9.01|8.91|9.02|8.92|8.95|8.85|28
1701783300000|2023-12-05 13:35:00|9.02|8.92|8.99|8.89|9.03|8.93|8.99|8.89|38
1701783600000|2023-12-05 13:40:00|9|8.9|9|8.9|9.01|8.91|8.98|8.88|15
1701783900000|2023-12-05 13:45:00|8.99|8.89|8.97|8.87|9|8.9|8.96|8.86|21
1701784200000|2023-12-05 13:50:00|8.96|8.86|8.95|8.85|8.97|8.87|8.93|8.83|74
1701784500000|2023-12-05 13:55:00|8.96|8.86|8.93|8.83|8.96|8.86|8.92|8.82|44
1701784800000|2023-12-05 14:00:00|8.94|8.84|8.97|8.87|8.98|8.88|8.92|8.82|38
1701785100000|2023-12-05 14:05:00|8.96|8.86|8.97|8.87|8.98|8.88|8.95|8.85|50
1701785400000|2023-12-05 14:10:00|8.98|8.88|8.95|8.85|8.98|8.88|8.95|8.85|16
1701785700000|2023-12-05 14:15:00|8.96|8.86|8.98|8.88|8.99|8.89|8.95|8.85|19
1701786000000|2023-12-05 14:20:00|8.97|8.87|8.98|8.88|8.99|8.89|8.97|8.87|30
1701786300000|2023-12-05 14:25:00|8.99|8.89|8.99|8.89|9|8.9|8.97|8.87|13
1701786600000|2023-12-05 14:30:00|8.98|8.88|8.99|8.89|8.99|8.89|8.96|8.86|28
1701786900000|2023-12-05 14:35:00|9|8.9|8.98|8.88|9|8.9|8.97|8.87|35
1701787200000|2023-12-05 14:40:00|8.97|8.87|8.98|8.88|8.98|8.88|8.96|8.86|28
1701787500000|2023-12-05 14:45:00|8.97|8.87|8.98|8.88|9|8.9|8.97|8.87|12
1701787800000|2023-12-05 14:50:00|8.99|8.89|8.99|8.89|8.99|8.89|8.96|8.86|39
1701788100000|2023-12-05 14:55:00|8.98|8.88|8.98|8.88|8.99|8.89|8.98|8.88|21
1701788400000|2023-12-05 15:00:00|8.99|8.89|9.02|8.92|9.02|8.92|8.98|8.88|24
1701788700000|2023-12-05 15:05:00|9.01|8.91|9.01|8.91|9.03|8.93|9|8.9|61
1701789000000|2023-12-05 15:10:00|9.02|8.92|9|8.9|9.02|8.92|8.99|8.89|43
1701789300000|2023-12-05 15:15:00|8.99|8.89|9.02|8.92|9.02|8.92|8.99|8.89|30
1701789600000|2023-12-05 15:20:00|9.03|8.93|9.05|8.95|9.05|8.95|9.02|8.92|19
1701789900000|2023-12-05 15:25:00|9.04|8.94|9.03|8.93|9.04|8.94|9.03|8.93|72
1701790200000|2023-12-05 15:30:00|9.02|8.92|9.04|8.94|9.05|8.95|9.02|8.92|25
1701790500000|2023-12-05 15:35:00|9.05|8.95|9.06|8.96|9.08|8.98|9.05|8.95|46
1701790800000|2023-12-05 15:40:00|9.07|8.97|9.06|8.96|9.07|8.97|9.05|8.95|20
1701791100000|2023-12-05 15:45:00|9.07|8.97|9.03|8.93|9.07|8.97|9.01|8.91|49
1701791400000|2023-12-05 15:50:00|9.02|8.92|9.03|8.93|9.04|8.94|9.01|8.91|38
1701791700000|2023-12-05 15:55:00|9.04|8.94|9.03|8.93|9.04|8.94|9.02|8.92|12
1701792000000|2023-12-05 16:00:00|9.04|8.94|9|8.9|9.04|8.94|8.99|8.89|39
1701792300000|2023-12-05 16:05:00|8.99|8.89|9.05|8.95|9.06|8.96|8.99|8.89|31
1701792600000|2023-12-05 16:10:00|9.04|8.94|9.1|9|9.1|9|9.04|8.94|41
1701792900000|2023-12-05 16:15:00|9.09|8.99|9.08|8.98|9.16|9.06|9.07|8.97|68
1701793200000|2023-12-05 16:20:00|9.07|8.97|9.14|9.04|9.14|9.04|9.07|8.97|58
1701793500000|2023-12-05 16:25:00|9.13|9.03|9.11|9.01|9.13|9.03|9.09|8.99|53
1701793800000|2023-12-05 16:30:00|9.12|9.02|9.08|8.98|9.12|9.02|9.08|8.98|63
1701794100000|2023-12-05 16:35:00|9.09|8.99|9.09|8.99|9.09|8.99|9.07|8.97|51
1701794400000|2023-12-05 16:40:00|9.08|8.98|9.22|9.12|9.25|9.15|9.08|8.98|117
1701794700000|2023-12-05 16:45:00|9.23|9.13|9.18|9.08|9.23|9.13|9.15|9.05|106
1701795000000|2023-12-05 16:50:00|9.17|9.07|9.15|9.05|9.17|9.07|9.13|9.03|74
1701795300000|2023-12-05 16:55:00|9.16|9.06|9.16|9.06|9.17|9.07|9.14|9.04|77
1701795600000|2023-12-05 17:00:00|9.15|9.05|9.19|9.09|9.21|9.11|9.14|9.04|39
1701795900000|2023-12-05 17:05:00|9.2|9.1|9.17|9.07|9.2|9.1|9.15|9.05|88
1701796200000|2023-12-05 17:10:00|9.18|9.08|9.2|9.1|9.22|9.12|9.17|9.07|59
1701796500000|2023-12-05 17:15:00|9.19|9.09|9.13|9.03|9.2|9.1|9.12|9.02|69
1701796800000|2023-12-05 17:20:00|9.12|9.02|9.14|9.04|9.16|9.06|9.11|9.01|57
1701797100000|2023-12-05 17:25:00|9.15|9.05|9.24|9.14|9.27|9.17|9.13|9.03|121
1701797400000|2023-12-05 17:30:00|9.23|9.13|9.2|9.1|9.24|9.14|9.14|9.04|128
1701797700000|2023-12-05 17:35:00|9.21|9.11|9.22|9.12|9.23|9.13|9.15|9.05|78
1701798000000|2023-12-05 17:40:00|9.21|9.11|9.15|9.05|9.23|9.13|9.14|9.04|85
1701798300000|2023-12-05 17:45:00|9.14|9.04|9.21|9.11|9.21|9.11|9.14|9.04|34
1701798600000|2023-12-05 17:50:00|9.2|9.1|9.23|9.13|9.24|9.14|9.19|9.09|102
1701798900000|2023-12-05 17:55:00|9.22|9.12|9.22|9.12|9.23|9.13|9.21|9.11|133
1701799200000|2023-12-05 18:00:00|9.23|9.13|9.24|9.14|9.25|9.15|9.2|9.1|58
1701799500000|2023-12-05 18:05:00|9.23|9.13|9.29|9.19|9.29|9.19|9.23|9.13|45
1701799800000|2023-12-05 18:10:00|9.28|9.18|9.27|9.17|9.3|9.2|9.24|9.14|54
1701800100000|2023-12-05 18:15:00|9.26|9.16|9.26|9.16|9.28|9.18|9.22|9.12|109
1701800400000|2023-12-05 18:20:00|9.27|9.17|9.31|9.21|9.31|9.21|9.26|9.16|43
1701800700000|2023-12-05 18:25:00|9.32|9.22|9.25|9.15|9.33|9.23|9.23|9.13|92
1701801000000|2023-12-05 18:30:00|9.24|9.14|9.26|9.16|9.27|9.17|9.23|9.13|45
1701801300000|2023-12-05 18:35:00|9.25|9.15|9.22|9.12|9.26|9.16|9.2|9.1|62
1701801600000|2023-12-05 18:40:00|9.23|9.13|9.24|9.14|9.26|9.16|9.21|9.11|44
1701801900000|2023-12-05 18:45:00|9.23|9.13|9.24|9.14|9.41|9.31|9.19|9.09|219
1701802200000|2023-12-05 18:50:00|9.23|9.13|9.29|9.19|9.3|9.2|9.23|9.13|111
1701802500000|2023-12-05 18:55:00|9.28|9.18|9.27|9.17|9.29|9.19|9.25|9.15|46
1701802800000|2023-12-05 19:00:00|9.26|9.16|9.29|9.19|9.3|9.2|9.26|9.16|56
1701803100000|2023-12-05 19:05:00|9.3|9.2|9.33|9.23|9.33|9.23|9.28|9.18|46
1701803400000|2023-12-05 19:10:00|9.34|9.24|9.45|9.35|9.53|9.43|9.33|9.23|162
1701803700000|2023-12-05 19:15:00|9.46|9.36|9.54|9.44|9.54|9.44|9.45|9.35|182
1701804000000|2023-12-05 19:20:00|9.53|9.43|9.51|9.41|9.57|9.47|9.47|9.37|125
1701804300000|2023-12-05 19:25:00|9.52|9.42|9.58|9.48|9.63|9.53|9.5|9.4|130
1701804600000|2023-12-05 19:30:00|9.59|9.49|9.48|9.38|9.59|9.49|9.48|9.38|126
1701804900000|2023-12-05 19:35:00|9.47|9.37|9.44|9.34|9.5|9.4|9.44|9.34|78
1701805200000|2023-12-05 19:40:00|9.45|9.35|9.42|9.32|9.45|9.35|9.41|9.31|58
1701805500000|2023-12-05 19:45:00|9.43|9.33|9.49|9.39|9.49|9.39|9.42|9.32|65
1701805800000|2023-12-05 19:50:00|9.48|9.38|9.5|9.4|9.5|9.4|9.45|9.35|61
1701806100000|2023-12-05 19:55:00|9.51|9.41|9.53|9.43|9.53|9.43|9.49|9.39|39
1701806400000|2023-12-05 20:00:00|9.52|9.42|9.56|9.46|9.56|9.46|9.52|9.42|39
1701806700000|2023-12-05 20:05:00|9.55|9.45|9.53|9.43|9.55|9.45|9.48|9.38|83
1701807000000|2023-12-05 20:10:00|9.52|9.42|9.51|9.41|9.53|9.43|9.49|9.39|108
1701807300000|2023-12-05 20:15:00|9.52|9.42|9.46|9.36|9.52|9.42|9.45|9.35|57
1701807600000|2023-12-05 20:20:00|9.45|9.35|9.41|9.31|9.45|9.35|9.41|9.31|51
1701807900000|2023-12-05 20:25:00|9.4|9.3|9.35|9.25|9.41|9.31|9.3|9.2|103
1701808200000|2023-12-05 20:30:00|9.36|9.26|9.37|9.27|9.39|9.29|9.36|9.26|48
1701808500000|2023-12-05 20:35:00|9.38|9.28|9.35|9.25|9.39|9.29|9.35|9.25|24
1701808800000|2023-12-05 20:40:00|9.34|9.24|9.33|9.23|9.35|9.25|9.32|9.22|30
1701809100000|2023-12-05 20:45:00|9.34|9.24|9.33|9.23|9.34|9.24|9.31|9.21|66
1701809400000|2023-12-05 20:50:00|9.34|9.24|9.36|9.26|9.37|9.27|9.34|9.24|17
1701809700000|2023-12-05 20:55:00|9.35|9.25|9.36|9.26|9.37|9.27|9.35|9.25|26
1701810000000|2023-12-05 21:00:00|9.35|9.25|9.35|9.25|9.37|9.27|9.35|9.25|15
1701810300000|2023-12-05 21:05:00|9.34|9.24|9.32|9.22|9.35|9.25|9.31|9.21|29
1701810600000|2023-12-05 21:10:00|9.33|9.23|9.32|9.22|9.34|9.24|9.3|9.2|28
1701810900000|2023-12-05 21:15:00|9.33|9.23|9.36|9.26|9.36|9.26|9.31|9.21|22
1701811200000|2023-12-05 21:20:00|9.35|9.25|9.35|9.25|9.36|9.26|9.33|9.23|25
1701811500000|2023-12-05 21:25:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|15
1701811800000|2023-12-05 21:30:00|9.33|9.23|9.34|9.24|9.34|9.24|9.33|9.23|14
1701812100000|2023-12-05 21:35:00|9.33|9.23|9.33|9.23|9.34|9.24|9.31|9.21|25
1701812400000|2023-12-05 21:40:00|9.32|9.22|9.33|9.23|9.35|9.25|9.32|9.22|24
1701812700000|2023-12-05 21:45:00|9.34|9.24|9.39|9.29|9.39|9.29|9.34|9.24|54
1701813000000|2023-12-05 21:50:00|9.4|9.3|9.4|9.3|9.4|9.3|9.38|9.28|79
1701813300000|2023-12-05 21:55:00|9.41|9.31|9.39|9.29|9.42|9.32|9.39|9.29|31
1701813600000|2023-12-05 22:00:00|9.38|9.28|9.4|9.3|9.4|9.3|9.36|9.26|29
1701813900000|2023-12-05 22:05:00|9.39|9.29|9.42|9.32|9.43|9.33|9.39|9.29|32
1701814200000|2023-12-05 22:10:00|9.43|9.33|9.43|9.33|9.44|9.34|9.42|9.32|17
1701814500000|2023-12-05 22:15:00|9.44|9.34|9.43|9.33|9.44|9.34|9.42|9.32|50
1701814800000|2023-12-05 22:20:00|9.44|9.34|9.45|9.35|9.45|9.35|9.43|9.33|30
1701815100000|2023-12-05 22:25:00|9.46|9.36|9.46|9.36|9.46|9.36|9.45|9.35|7
1701815400000|2023-12-05 22:30:00|9.45|9.35|9.44|9.34|9.45|9.35|9.42|9.32|36
1701815700000|2023-12-05 22:35:00|9.45|9.35|9.43|9.33|9.45|9.35|9.41|9.31|65
1701816000000|2023-12-05 22:40:00|9.42|9.32|9.42|9.32|9.43|9.33|9.41|9.31|25
1701816300000|2023-12-05 22:45:00|9.41|9.31|9.4|9.3|9.42|9.32|9.4|9.3|42
1701816600000|2023-12-05 22:50:00|9.41|9.31|9.4|9.3|9.41|9.31|9.39|9.29|12
1701816900000|2023-12-05 22:55:00|9.39|9.29|9.42|9.32|9.42|9.32|9.38|9.28|50
1701817200000|2023-12-05 23:00:00|9.41|9.31|9.42|9.32|9.42|9.32|9.41|9.31|8
1701817500000|2023-12-05 23:05:00|9.43|9.33|9.46|9.36|9.47|9.37|9.42|9.32|76
1701817800000|2023-12-05 23:10:00|9.47|9.37|9.46|9.36|9.47|9.37|9.46|9.36|46
1701818100000|2023-12-05 23:15:00|9.45|9.35|9.51|9.41|9.51|9.41|9.45|9.35|21
1701818400000|2023-12-05 23:20:00|9.52|9.42|9.49|9.39|9.52|9.42|9.48|9.38|80
1701818700000|2023-12-05 23:25:00|9.48|9.38|9.46|9.36|9.49|9.39|9.46|9.36|63
1701819000000|2023-12-05 23:30:00|9.45|9.35|9.42|9.32|9.46|9.36|9.42|9.32|72
1701819300000|2023-12-05 23:35:00|9.43|9.33|9.41|9.31|9.43|9.33|9.4|9.3|39
1701819600000|2023-12-05 23:40:00|9.4|9.3|9.44|9.34|9.45|9.35|9.4|9.3|25
1701819900000|2023-12-05 23:45:00|9.45|9.35|9.48|9.38|9.48|9.38|9.44|9.34|18
1701820200000|2023-12-05 23:50:00|9.49|9.39|9.49|9.39|9.49|9.39|9.47|9.37|5
1701820500000|2023-12-05 23:55:00|9.48|9.38|9.49|9.39|9.49|9.39|9.46|9.36|18
1701820800000|2023-12-06 00:00:00|9.48|9.38|9.48|9.38|9.49|9.39|9.47|9.37|27
1701821100000|2023-12-06 00:05:00|9.47|9.37|9.45|9.35|9.48|9.38|9.44|9.34|39
1701821400000|2023-12-06 00:10:00|9.44|9.34|9.45|9.35|9.45|9.35|9.39|9.29|50
1701821700000|2023-12-06 00:15:00|9.44|9.34|9.46|9.36|9.51|9.41|9.43|9.33|111
1701822000000|2023-12-06 00:20:00|9.47|9.37|9.52|9.42|9.53|9.43|9.46|9.36|46
1701822300000|2023-12-06 00:25:00|9.53|9.43|9.49|9.39|9.54|9.44|9.49|9.39|95
1701822600000|2023-12-06 00:30:00|9.48|9.38|9.5|9.4|9.54|9.44|9.46|9.36|83
1701822900000|2023-12-06 00:35:00|9.49|9.39|9.52|9.42|9.54|9.44|9.47|9.37|44
1701823200000|2023-12-06 00:40:00|9.51|9.41|9.52|9.42|9.54|9.44|9.5|9.4|40
1701823500000|2023-12-06 00:45:00|9.51|9.41|9.55|9.45|9.55|9.45|9.51|9.41|37
1701823800000|2023-12-06 00:50:00|9.56|9.46|9.62|9.52|9.62|9.52|9.53|9.43|79
1701824100000|2023-12-06 00:55:00|9.61|9.51|9.63|9.53|9.65|9.55|9.6|9.5|93
1701824400000|2023-12-06 01:00:00|9.64|9.54|9.59|9.49|9.64|9.54|9.58|9.48|58
1701824700000|2023-12-06 01:05:00|9.6|9.5|9.64|9.54|9.64|9.54|9.58|9.48|41
1701825000000|2023-12-06 01:10:00|9.65|9.55|9.66|9.56|9.66|9.56|9.62|9.52|70
1701825300000|2023-12-06 01:15:00|9.65|9.55|9.62|9.52|9.66|9.56|9.61|9.51|70
1701825600000|2023-12-06 01:20:00|9.61|9.51|9.6|9.5|9.63|9.53|9.59|9.49|68
1701825900000|2023-12-06 01:25:00|9.59|9.49|9.56|9.46|9.59|9.49|9.55|9.45|56
1701826200000|2023-12-06 01:30:00|9.57|9.47|9.57|9.47|9.59|9.49|9.54|9.44|41
1701826500000|2023-12-06 01:35:00|9.58|9.48|9.54|9.44|9.59|9.49|9.53|9.43|66
1701826800000|2023-12-06 01:40:00|9.53|9.43|9.53|9.43|9.54|9.44|9.5|9.4|47
1701827100000|2023-12-06 01:45:00|9.54|9.44|9.62|9.52|9.65|9.55|9.54|9.44|49
1701827400000|2023-12-06 01:50:00|9.61|9.51|9.64|9.54|9.64|9.54|9.59|9.49|65
1701827700000|2023-12-06 01:55:00|9.65|9.55|9.64|9.54|9.65|9.55|9.62|9.52|44
1701828000000|2023-12-06 02:00:00|9.65|9.55|9.7|9.6|9.71|9.61|9.64|9.54|118
1701828300000|2023-12-06 02:05:00|9.69|9.59|9.62|9.52|9.69|9.59|9.62|9.52|78
1701828600000|2023-12-06 02:10:00|9.63|9.53|9.59|9.49|9.63|9.53|9.59|9.49|89
1701828900000|2023-12-06 02:15:00|9.6|9.5|9.61|9.51|9.64|9.54|9.59|9.49|48
1701829200000|2023-12-06 02:20:00|9.62|9.52|9.55|9.45|9.62|9.52|9.54|9.44|84
1701829500000|2023-12-06 02:25:00|9.54|9.44|9.53|9.43|9.55|9.45|9.52|9.42|92
1701829800000|2023-12-06 02:30:00|9.52|9.42|9.48|9.38|9.54|9.44|9.48|9.38|57
1701830100000|2023-12-06 02:35:00|9.47|9.37|9.51|9.41|9.53|9.43|9.47|9.37|49
1701830400000|2023-12-06 02:40:00|9.5|9.4|9.52|9.42|9.52|9.42|9.5|9.4|61
1701830700000|2023-12-06 02:45:00|9.51|9.41|9.51|9.41|9.52|9.42|9.5|9.4|19
1701831000000|2023-12-06 02:50:00|9.5|9.4|9.51|9.41|9.51|9.41|9.49|9.39|24
1701831300000|2023-12-06 02:55:00|9.5|9.4|9.5|9.4|9.52|9.42|9.5|9.4|37
1701831600000|2023-12-06 03:00:00|9.51|9.41|9.51|9.41|9.52|9.42|9.49|9.39|13
1701831900000|2023-12-06 03:05:00|9.52|9.42|9.51|9.41|9.53|9.43|9.51|9.41|30
1701832200000|2023-12-06 03:10:00|9.52|9.42|9.54|9.44|9.55|9.45|9.52|9.42|21
1701832500000|2023-12-06 03:15:00|9.55|9.45|9.52|9.42|9.55|9.45|9.52|9.42|34
1701832800000|2023-12-06 03:20:00|9.51|9.41|9.55|9.45|9.55|9.45|9.51|9.41|39
1701833100000|2023-12-06 03:25:00|9.54|9.44|9.53|9.43|9.54|9.44|9.52|9.42|90
1701833400000|2023-12-06 03:30:00|9.52|9.42|9.5|9.4|9.53|9.43|9.5|9.4|47
1701833700000|2023-12-06 03:35:00|9.49|9.39|9.49|9.39|9.5|9.4|9.46|9.36|25
1701834000000|2023-12-06 03:40:00|9.5|9.4|9.5|9.4|9.51|9.41|9.48|9.38|45
1701834300000|2023-12-06 03:45:00|9.51|9.41|9.54|9.44|9.54|9.44|9.5|9.4|32
1701834600000|2023-12-06 03:50:00|9.55|9.45|9.56|9.46|9.58|9.48|9.54|9.44|20
1701834900000|2023-12-06 03:55:00|9.55|9.45|9.55|9.45|9.57|9.47|9.54|9.44|31
1701835200000|2023-12-06 04:00:00|9.54|9.44|9.59|9.49|9.59|9.49|9.54|9.44|16
1701835500000|2023-12-06 04:05:00|9.58|9.48|9.59|9.49|9.6|9.5|9.58|9.48|38
1701835800000|2023-12-06 04:10:00|9.6|9.5|9.62|9.52|9.62|9.52|9.6|9.5|19
1701836100000|2023-12-06 04:15:00|9.63|9.53|9.69|9.59|9.69|9.59|9.62|9.52|41
1701836400000|2023-12-06 04:20:00|9.7|9.6|9.69|9.59|9.73|9.63|9.66|9.56|90
1701836700000|2023-12-06 04:25:00|9.7|9.6|9.65|9.55|9.7|9.6|9.64|9.54|56
1701837000000|2023-12-06 04:30:00|9.64|9.54|9.72|9.62|9.72|9.62|9.64|9.54|61
1701837300000|2023-12-06 04:35:00|9.71|9.61|9.72|9.62|9.74|9.64|9.7|9.6|60
1701837600000|2023-12-06 04:40:00|9.73|9.63|9.74|9.64|9.74|9.64|9.7|9.6|40
1701837900000|2023-12-06 04:45:00|9.73|9.63|9.68|9.58|9.74|9.64|9.66|9.56|72
1701838200000|2023-12-06 04:50:00|9.67|9.57|9.7|9.6|9.75|9.65|9.67|9.57|91
1701838500000|2023-12-06 04:55:00|9.71|9.61|9.79|9.69|9.8|9.7|9.71|9.61|41
1701838800000|2023-12-06 05:00:00|9.8|9.7|9.77|9.67|9.83|9.73|9.77|9.67|70
1701839100000|2023-12-06 05:05:00|9.76|9.66|9.83|9.73|9.84|9.74|9.76|9.66|126
1701839400000|2023-12-06 05:10:00|9.82|9.72|9.8|9.7|9.9|9.8|9.8|9.7|117
1701839700000|2023-12-06 05:15:00|9.81|9.71|9.78|9.68|9.82|9.72|9.77|9.67|70
1701840000000|2023-12-06 05:20:00|9.77|9.67|9.75|9.65|9.8|9.7|9.73|9.63|63
1701840300000|2023-12-06 05:25:00|9.74|9.64|9.82|9.72|9.82|9.72|9.73|9.63|67
1701840600000|2023-12-06 05:30:00|9.83|9.73|9.89|9.79|9.89|9.79|9.74|9.64|124
1701840900000|2023-12-06 05:35:00|9.88|9.78|9.8|9.7|9.91|9.81|9.71|9.61|180
1701841200000|2023-12-06 05:40:00|9.81|9.71|9.73|9.63|9.81|9.71|9.73|9.63|121
1701841500000|2023-12-06 05:45:00|9.74|9.64|9.8|9.7|9.81|9.71|9.71|9.61|93
1701841800000|2023-12-06 05:50:00|9.79|9.69|9.98|9.88|9.99|9.89|9.78|9.68|115
1701842100000|2023-12-06 05:55:00|9.99|9.89|10.01|9.91|10.02|9.92|9.91|9.81|136
1701842400000|2023-12-06 06:00:00|10.02|9.92|9.86|9.76|10.02|9.92|9.86|9.76|157
1701842700000|2023-12-06 06:05:00|9.87|9.77|9.8|9.7|9.87|9.77|9.77|9.67|132
1701843000000|2023-12-06 06:10:00|9.81|9.71|9.88|9.78|9.9|9.8|9.81|9.71|72
1701843300000|2023-12-06 06:15:00|9.89|9.79|9.96|9.86|10|9.9|9.88|9.78|110
1701843600000|2023-12-06 06:20:00|9.97|9.87|9.97|9.87|10.05|9.95|9.9|9.8|127
1701843900000|2023-12-06 06:25:00|9.96|9.86|10.01|9.91|10.01|9.91|9.94|9.84|150
1701844200000|2023-12-06 06:30:00|10.02|9.92|10.02|9.92|10.05|9.95|10|9.9|111
1701844500000|2023-12-06 06:35:00|10.01|9.91|10.23|10.13|10.23|10.13|10|9.9|180
1701844800000|2023-12-06 06:40:00|10.24|10.14|10.41|10.31|10.41|10.31|10.23|10.13|288
1701845100000|2023-12-06 06:45:00|10.43|10.33|10.4|10.3|10.47|10.37|10.34|10.24|195
1701845400000|2023-12-06 06:50:00|10.41|10.31|10.49|10.39|10.56|10.46|10.4|10.3|277
1701845700000|2023-12-06 06:55:00|10.48|10.38|10.47|10.37|10.5|10.4|10.39|10.29|201
1701846000000|2023-12-06 07:00:00|10.46|10.36|10.33|10.23|10.47|10.37|10.31|10.21|175
1701846300000|2023-12-06 07:05:00|10.34|10.24|10.41|10.31|10.44|10.34|10.28|10.18|156
1701846600000|2023-12-06 07:10:00|10.42|10.32|10.64|10.54|10.64|10.54|10.42|10.32|210
1701846900000|2023-12-06 07:15:00|10.63|10.53|10.59|10.49|10.69|10.59|10.55|10.45|225
1701847200000|2023-12-06 07:20:00|10.6|10.5|10.52|10.42|10.64|10.54|10.51|10.41|192
1701847500000|2023-12-06 07:25:00|10.51|10.41|10.49|10.39|10.55|10.45|10.45|10.35|207
1701847800000|2023-12-06 07:30:00|10.5|10.4|10.35|10.25|10.5|10.4|10.34|10.24|148
1701848100000|2023-12-06 07:35:00|10.36|10.26|10.31|10.21|10.36|10.26|10.29|10.19|156
1701848400000|2023-12-06 07:40:00|10.3|10.2|10.21|10.11|10.3|10.2|10.16|10.06|169
1701848700000|2023-12-06 07:45:00|10.22|10.12|10.3|10.2|10.3|10.2|10.21|10.11|99
1701849000000|2023-12-06 07:50:00|10.29|10.19|10.34|10.24|10.39|10.29|10.29|10.19|108
1701849300000|2023-12-06 07:55:00|10.35|10.25|10.32|10.22|10.37|10.27|10.32|10.22|116
1701849600000|2023-12-06 08:00:00|10.33|10.23|10.26|10.16|10.37|10.27|10.25|10.15|139
1701849900000|2023-12-06 08:05:00|10.25|10.15|10.27|10.17|10.28|10.18|10.17|10.07|153
1701850200000|2023-12-06 08:10:00|10.28|10.18|10.24|10.14|10.28|10.18|10.23|10.13|91
1701850500000|2023-12-06 08:15:00|10.25|10.15|10.3|10.2|10.32|10.22|10.2|10.1|97
1701850800000|2023-12-06 08:20:00|10.29|10.19|10.33|10.23|10.33|10.23|10.26|10.16|93
1701851100000|2023-12-06 08:25:00|10.34|10.24|10.25|10.15|10.34|10.24|10.25|10.15|100
1701851400000|2023-12-06 08:30:00|10.26|10.16|10.3|10.2|10.3|10.2|10.22|10.12|109
1701851700000|2023-12-06 08:35:00|10.31|10.21|10.35|10.25|10.35|10.25|10.28|10.18|89
1701852000000|2023-12-06 08:40:00|10.34|10.24|10.37|10.27|10.39|10.29|10.34|10.24|95
1701852300000|2023-12-06 08:45:00|10.36|10.26|10.39|10.29|10.4|10.3|10.31|10.21|122
1701852600000|2023-12-06 08:50:00|10.38|10.28|10.27|10.17|10.39|10.29|10.26|10.16|164
1701852900000|2023-12-06 08:55:00|10.28|10.18|10.27|10.17|10.34|10.24|10.25|10.15|130
1701853200000|2023-12-06 09:00:00|10.28|10.18|10.34|10.24|10.35|10.25|10.23|10.13|99
1701853500000|2023-12-06 09:05:00|10.35|10.25|10.34|10.24|10.35|10.25|10.29|10.19|140
1701853800000|2023-12-06 09:10:00|10.35|10.25|10.35|10.25|10.39|10.29|10.31|10.21|99
1701854100000|2023-12-06 09:15:00|10.36|10.26|10.32|10.22|10.38|10.28|10.31|10.21|123
1701854400000|2023-12-06 09:20:00|10.31|10.21|10.34|10.24|10.35|10.25|10.3|10.2|66
1701854700000|2023-12-06 09:25:00|10.35|10.25|10.38|10.28|10.4|10.3|10.34|10.24|100
1701855000000|2023-12-06 09:30:00|10.39|10.29|10.36|10.26|10.4|10.3|10.35|10.25|100
1701855300000|2023-12-06 09:35:00|10.37|10.27|10.38|10.28|10.39|10.29|10.32|10.22|68
1701855600000|2023-12-06 09:40:00|10.37|10.27|10.42|10.32|10.43|10.33|10.37|10.27|82
1701855900000|2023-12-06 09:45:00|10.43|10.33|10.28|10.18|10.45|10.35|10.27|10.17|172
1701856200000|2023-12-06 09:50:00|10.29|10.19|10.38|10.28|10.39|10.29|10.29|10.19|114
1701856500000|2023-12-06 09:55:00|10.39|10.29|10.26|10.16|10.4|10.3|10.25|10.15|108
1701856800000|2023-12-06 10:00:00|10.27|10.17|10.31|10.21|10.32|10.22|10.24|10.14|149
1701857100000|2023-12-06 10:05:00|10.32|10.22|10.27|10.17|10.32|10.22|10.25|10.15|120
1701857400000|2023-12-06 10:10:00|10.28|10.18|10.23|10.13|10.3|10.2|10.18|10.08|132
1701857700000|2023-12-06 10:15:00|10.22|10.12|10.22|10.12|10.32|10.22|10.2|10.1|139
1701858000000|2023-12-06 10:20:00|10.23|10.13|10.33|10.23|10.33|10.23|10.23|10.13|153
1701858300000|2023-12-06 10:25:00|10.32|10.22|10.37|10.27|10.38|10.28|10.28|10.18|98
1701858600000|2023-12-06 10:30:00|10.36|10.26|10.44|10.34|10.45|10.35|10.35|10.25|139
1701858900000|2023-12-06 10:35:00|10.45|10.35|10.43|10.33|10.45|10.35|10.4|10.3|151
1701859200000|2023-12-06 10:40:00|10.44|10.34|10.42|10.32|10.47|10.37|10.39|10.29|194
1701859500000|2023-12-06 10:45:00|10.43|10.33|10.39|10.29|10.46|10.36|10.39|10.29|172
1701859800000|2023-12-06 10:50:00|10.38|10.28|10.35|10.25|10.41|10.31|10.32|10.22|77
1701860100000|2023-12-06 10:55:00|10.34|10.24|10.35|10.25|10.38|10.28|10.34|10.24|38
1701860400000|2023-12-06 11:00:00|10.34|10.24|10.26|10.16|10.35|10.25|10.26|10.16|20
1701860700000|2023-12-06 11:05:00|10.25|10.15|10.16|10.06|10.26|10.16|10.13|10.03|33
1701861000000|2023-12-06 11:10:00|10.17|10.07|10.04|9.94|10.17|10.07|10.03|9.93|70
1701861300000|2023-12-06 11:15:00|10.03|9.93|10.1|10|10.15|10.05|10.03|9.93|82
1701861600000|2023-12-06 11:20:00|10.11|10.01|10.05|9.95|10.14|10.04|10.03|9.93|50
1701861900000|2023-12-06 11:25:00|10.06|9.96|9.99|9.89|10.07|9.97|9.98|9.88|30
1701862200000|2023-12-06 11:30:00|9.98|9.88|9.93|9.83|10|9.9|9.91|9.81|63
1701862500000|2023-12-06 11:35:00|9.94|9.84|10|9.9|10.01|9.91|9.9|9.8|70
1701862800000|2023-12-06 11:40:00|10.01|9.91|10.04|9.94|10.05|9.95|10|9.9|84
1701863100000|2023-12-06 11:45:00|10.05|9.95|10.04|9.94|10.08|9.98|9.99|9.89|74
1701863400000|2023-12-06 11:50:00|10.05|9.95|10.03|9.93|10.05|9.95|10.01|9.91|43
1701863700000|2023-12-06 11:55:00|10.04|9.94|10.06|9.96|10.07|9.97|10.03|9.93|51
1701864000000|2023-12-06 12:00:00|10.05|9.95|10.07|9.97|10.08|9.98|10.04|9.94|23
1701864300000|2023-12-06 12:05:00|10.08|9.98|10.08|9.98|10.14|10.04|10.07|9.97|63
1701864600000|2023-12-06 12:10:00|10.09|9.99|10.08|9.98|10.11|10.01|10.05|9.95|88
1701864900000|2023-12-06 12:15:00|10.07|9.97|10.06|9.96|10.1|10|10.06|9.96|74
1701865200000|2023-12-06 12:20:00|10.05|9.95|10.05|9.95|10.06|9.96|10.03|9.93|59
1701865500000|2023-12-06 12:25:00|10.06|9.96|10.13|10.03|10.16|10.06|10.05|9.95|71
1701865800000|2023-12-06 12:30:00|10.12|10.02|10.19|10.09|10.19|10.09|10.12|10.02|42
1701866100000|2023-12-06 12:35:00|10.18|10.08|10.16|10.06|10.21|10.11|10.15|10.05|75
1701866400000|2023-12-06 12:40:00|10.17|10.07|10.23|10.13|10.23|10.13|10.17|10.07|51
1701866700000|2023-12-06 12:45:00|10.24|10.14|10.26|10.16|10.27|10.17|10.23|10.13|109
1701867000000|2023-12-06 12:50:00|10.27|10.17|10.33|10.23|10.33|10.23|10.26|10.16|148
1701867300000|2023-12-06 12:55:00|10.32|10.22|10.38|10.28|10.42|10.32|10.32|10.22|95
1701867600000|2023-12-06 13:00:00|10.37|10.27|10.35|10.25|10.38|10.28|10.31|10.21|163
1701867900000|2023-12-06 13:05:00|10.34|10.24|10.28|10.18|10.36|10.26|10.28|10.18|81
1701868200000|2023-12-06 13:10:00|10.29|10.19|10.32|10.22|10.32|10.22|10.27|10.17|114
1701868500000|2023-12-06 13:15:00|10.33|10.23|10.29|10.19|10.34|10.24|10.25|10.15|97
1701868800000|2023-12-06 13:20:00|10.3|10.2|10.38|10.28|10.42|10.32|10.25|10.15|163
1701869100000|2023-12-06 13:25:00|10.37|10.27|10.31|10.21|10.38|10.28|10.31|10.21|135
1701869400000|2023-12-06 13:30:00|10.32|10.22|10.3|10.2|10.34|10.24|10.3|10.2|79
1701869700000|2023-12-06 13:35:00|10.31|10.21|10.27|10.17|10.31|10.21|10.27|10.17|78
1701870000000|2023-12-06 13:40:00|10.26|10.16|10.23|10.13|10.27|10.17|10.22|10.12|140
1701870300000|2023-12-06 13:45:00|10.24|10.14|10.31|10.21|10.31|10.21|10.24|10.14|88
1701870600000|2023-12-06 13:50:00|10.3|10.2|10.35|10.25|10.36|10.26|10.3|10.2|74
1701870900000|2023-12-06 13:55:00|10.36|10.26|10.37|10.27|10.38|10.28|10.34|10.24|110
1701871200000|2023-12-06 14:00:00|10.38|10.28|10.39|10.29|10.4|10.3|10.37|10.27|64
1701871500000|2023-12-06 14:05:00|10.38|10.28|10.4|10.3|10.5|10.4|10.38|10.28|149
1701871800000|2023-12-06 14:10:00|10.41|10.31|10.42|10.32|10.46|10.36|10.39|10.29|68
1701872100000|2023-12-06 14:15:00|10.41|10.31|10.46|10.36|10.46|10.36|10.4|10.3|150
1701872400000|2023-12-06 14:20:00|10.45|10.35|10.48|10.38|10.48|10.38|10.41|10.31|98
1701872700000|2023-12-06 14:25:00|10.47|10.37|10.39|10.29|10.48|10.38|10.39|10.29|103
1701873000000|2023-12-06 14:30:00|10.38|10.28|10.33|10.23|10.39|10.29|10.32|10.22|72
1701873300000|2023-12-06 14:35:00|10.32|10.22|10.27|10.17|10.33|10.23|10.26|10.16|62
1701873600000|2023-12-06 14:40:00|10.28|10.18|10.26|10.16|10.28|10.18|10.22|10.12|95
1701873900000|2023-12-06 14:45:00|10.25|10.15|10.25|10.15|10.26|10.16|10.2|10.1|67
1701874200000|2023-12-06 14:50:00|10.24|10.14|10.21|10.11|10.26|10.16|10.21|10.11|52
1701874500000|2023-12-06 14:55:00|10.2|10.1|10.2|10.1|10.23|10.13|10.18|10.08|49
1701874800000|2023-12-06 15:00:00|10.19|10.09|10.18|10.08|10.24|10.14|10.18|10.08|62
1701875100000|2023-12-06 15:05:00|10.19|10.09|10.15|10.05|10.19|10.09|10.14|10.04|93
1701875400000|2023-12-06 15:10:00|10.16|10.06|10.17|10.07|10.21|10.11|10.15|10.05|78
1701875700000|2023-12-06 15:15:00|10.18|10.08|10.12|10.02|10.19|10.09|10.11|10.01|71
1701876000000|2023-12-06 15:20:00|10.13|10.03|10.1|10|10.15|10.05|10.1|10|82
1701876300000|2023-12-06 15:25:00|10.09|9.99|10.09|9.99|10.11|10.01|10.06|9.96|81
1701876600000|2023-12-06 15:30:00|10.1|10|10.12|10.02|10.15|10.05|10.09|9.99|73
1701876900000|2023-12-06 15:35:00|10.11|10.01|10.12|10.02|10.16|10.06|10.11|10.01|66
1701877200000|2023-12-06 15:40:00|10.13|10.03|10.15|10.05|10.18|10.08|10.13|10.03|61
1701877500000|2023-12-06 15:45:00|10.16|10.06|10.18|10.08|10.18|10.08|10.12|10.02|41
1701877800000|2023-12-06 15:50:00|10.17|10.07|10.16|10.06|10.22|10.12|10.16|10.06|68
1701878100000|2023-12-06 15:55:00|10.15|10.05|10.12|10.02|10.17|10.07|10.11|10.01|56
1701878400000|2023-12-06 16:00:00|10.13|10.03|10.13|10.03|10.14|10.04|10.11|10.01|75
1701878700000|2023-12-06 16:05:00|10.12|10.02|10.05|9.95|10.13|10.03|10.02|9.92|100
1701879000000|2023-12-06 16:10:00|10.04|9.94|10.02|9.92|10.08|9.98|10.01|9.91|67
1701879300000|2023-12-06 16:15:00|10.01|9.91|10.07|9.97|10.07|9.97|10.01|9.91|131
1701879600000|2023-12-06 16:20:00|10.08|9.98|10.15|10.05|10.15|10.05|10.07|9.97|72
1701879900000|2023-12-06 16:25:00|10.14|10.04|10.15|10.05|10.17|10.07|10.14|10.04|58
1701880200000|2023-12-06 16:30:00|10.16|10.06|10.16|10.06|10.16|10.06|10.12|10.02|95
1701880500000|2023-12-06 16:35:00|10.17|10.07|10.17|10.07|10.18|10.08|10.16|10.06|129
1701880800000|2023-12-06 16:40:00|10.18|10.08|10.16|10.06|10.18|10.08|10.13|10.03|39
1701881100000|2023-12-06 16:45:00|10.17|10.07|10.13|10.03|10.17|10.07|10.11|10.01|97
1701881400000|2023-12-06 16:50:00|10.12|10.02|10.09|9.99|10.14|10.04|10.07|9.97|74
1701881700000|2023-12-06 16:55:00|10.08|9.98|10.13|10.03|10.16|10.06|10.06|9.96|102
1701882000000|2023-12-06 17:00:00|10.14|10.04|10.09|9.99|10.16|10.06|10.08|9.98|114
1701882300000|2023-12-06 17:05:00|10.08|9.98|10.05|9.95|10.12|10.02|10.05|9.95|132
1701882600000|2023-12-06 17:10:00|10.06|9.96|10.05|9.95|10.08|9.98|10.04|9.94|68
1701882900000|2023-12-06 17:15:00|10.04|9.94|10.04|9.94|10.06|9.96|10.02|9.92|41
1701883200000|2023-12-06 17:20:00|10.05|9.95|10.08|9.98|10.1|10|10.04|9.94|82
1701883500000|2023-12-06 17:25:00|10.07|9.97|10.11|10.01|10.13|10.03|10.07|9.97|41
1701883800000|2023-12-06 17:30:00|10.1|10|10.1|10|10.13|10.03|10.09|9.99|53
1701884100000|2023-12-06 17:35:00|10.09|9.99|10.04|9.94|10.09|9.99|10.03|9.93|86
1701884400000|2023-12-06 17:40:00|10.03|9.93|10.07|9.97|10.08|9.98|10.03|9.93|45
1701884700000|2023-12-06 17:45:00|10.06|9.96|10.05|9.95|10.11|10.01|10.04|9.94|61
1701885000000|2023-12-06 17:50:00|10.06|9.96|9.96|9.86|10.06|9.96|9.94|9.84|77
1701885300000|2023-12-06 17:55:00|9.95|9.85|9.95|9.85|9.97|9.87|9.94|9.84|105
1701885600000|2023-12-06 18:00:00|9.94|9.84|9.97|9.87|10.01|9.91|9.94|9.84|46
1701885900000|2023-12-06 18:05:00|9.98|9.88|10.03|9.93|10.04|9.94|9.98|9.88|36
1701886200000|2023-12-06 18:10:00|10.04|9.94|9.99|9.89|10.04|9.94|9.99|9.89|28
1701886500000|2023-12-06 18:15:00|10|9.9|9.94|9.84|10|9.9|9.93|9.83|40
1701886800000|2023-12-06 18:20:00|9.93|9.83|9.92|9.82|9.94|9.84|9.91|9.81|32
1701887100000|2023-12-06 18:25:00|9.93|9.83|9.89|9.79|9.93|9.83|9.86|9.76|53
1701887400000|2023-12-06 18:30:00|9.88|9.78|9.89|9.79|9.9|9.8|9.87|9.77|28
1701887700000|2023-12-06 18:35:00|9.9|9.8|9.92|9.82|9.92|9.82|9.89|9.79|19
1701888000000|2023-12-06 18:40:00|9.91|9.81|9.88|9.78|9.92|9.82|9.87|9.77|41
1701888300000|2023-12-06 18:45:00|9.89|9.79|9.92|9.82|9.93|9.83|9.89|9.79|28
1701888600000|2023-12-06 18:50:00|9.91|9.81|9.9|9.8|9.93|9.83|9.89|9.79|40
1701888900000|2023-12-06 18:55:00|9.91|9.81|9.91|9.81|9.92|9.82|9.88|9.78|39
1701889200000|2023-12-06 19:00:00|9.9|9.8|9.87|9.77|9.91|9.81|9.87|9.77|30
1701889500000|2023-12-06 19:05:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|47
1701889800000|2023-12-06 19:10:00|9.89|9.79|9.92|9.82|9.93|9.83|9.87|9.77|34
1701890100000|2023-12-06 19:15:00|9.91|9.81|9.92|9.82|9.93|9.83|9.9|9.8|28
1701890400000|2023-12-06 19:20:00|9.91|9.81|9.9|9.8|9.92|9.82|9.89|9.79|34
1701890700000|2023-12-06 19:25:00|9.91|9.81|9.92|9.82|9.93|9.83|9.89|9.79|20
1701891000000|2023-12-06 19:30:00|9.93|9.83|9.96|9.86|9.97|9.87|9.92|9.82|18
1701891300000|2023-12-06 19:35:00|9.97|9.87|9.98|9.88|9.98|9.88|9.95|9.85|42
1701891600000|2023-12-06 19:40:00|9.97|9.87|9.96|9.86|9.97|9.87|9.95|9.85|20
1701891900000|2023-12-06 19:45:00|9.97|9.87|9.97|9.87|9.99|9.89|9.96|9.86|91
1701892200000|2023-12-06 19:50:00|9.98|9.88|9.96|9.86|9.99|9.89|9.95|9.85|55
1701892500000|2023-12-06 19:55:00|9.95|9.85|9.97|9.87|9.98|9.88|9.95|9.85|43
1701892800000|2023-12-06 20:00:00|9.98|9.88|9.94|9.84|9.98|9.88|9.94|9.84|43
1701893100000|2023-12-06 20:05:00|9.95|9.85|9.97|9.87|9.98|9.88|9.94|9.84|31
1701893400000|2023-12-06 20:10:00|9.98|9.88|9.99|9.89|10|9.9|9.97|9.87|32
1701893700000|2023-12-06 20:15:00|9.98|9.88|9.95|9.85|9.98|9.88|9.93|9.83|52
1701894000000|2023-12-06 20:20:00|9.96|9.86|9.96|9.86|9.96|9.86|9.94|9.84|39
1701894300000|2023-12-06 20:25:00|9.97|9.87|9.93|9.83|9.98|9.88|9.92|9.82|29
1701894600000|2023-12-06 20:30:00|9.94|9.84|9.94|9.84|9.95|9.85|9.93|9.83|27
1701894900000|2023-12-06 20:35:00|9.93|9.83|9.93|9.83|9.94|9.84|9.93|9.83|73
1701895200000|2023-12-06 20:40:00|9.94|9.84|9.94|9.84|9.97|9.87|9.93|9.83|37
1701895500000|2023-12-06 20:45:00|9.93|9.83|9.88|9.78|9.94|9.84|9.88|9.78|56
1701895800000|2023-12-06 20:50:00|9.89|9.79|9.87|9.77|9.89|9.79|9.86|9.76|27
1701896100000|2023-12-06 20:55:00|9.86|9.76|9.77|9.67|9.87|9.77|9.69|9.59|136
1701896400000|2023-12-06 21:00:00|9.78|9.68|9.81|9.71|9.82|9.72|9.77|9.67|68
1701896700000|2023-12-06 21:05:00|9.78|9.68|9.78|9.68|9.81|9.71|9.77|9.67|47
1701897000000|2023-12-06 21:10:00|9.79|9.69|9.78|9.68|9.81|9.71|9.78|9.68|14
1701897300000|2023-12-06 21:15:00|9.79|9.69|9.75|9.65|9.79|9.69|9.73|9.63|63
1701897600000|2023-12-06 21:20:00|9.74|9.64|9.71|9.61|9.75|9.65|9.71|9.61|38
1701897900000|2023-12-06 21:25:00|9.72|9.62|9.69|9.59|9.73|9.63|9.69|9.59|46
1701898200000|2023-12-06 21:30:00|9.7|9.6|9.71|9.61|9.71|9.61|9.69|9.59|64
1701898500000|2023-12-06 21:35:00|9.7|9.6|9.71|9.61|9.71|9.61|9.63|9.53|86
1701898800000|2023-12-06 21:40:00|9.72|9.62|9.72|9.62|9.74|9.64|9.71|9.61|47
1701899100000|2023-12-06 21:45:00|9.73|9.63|9.75|9.65|9.77|9.67|9.72|9.62|49
1701899400000|2023-12-06 21:50:00|9.76|9.66|9.75|9.65|9.76|9.66|9.72|9.62|32
1701899700000|2023-12-06 21:55:00|9.74|9.64|9.76|9.66|9.76|9.66|9.74|9.64|33
1701900000000|2023-12-06 22:00:00|9.75|9.65|9.8|9.7|9.8|9.7|9.75|9.65|18
1701900300000|2023-12-06 22:05:00|9.79|9.69|9.76|9.66|9.8|9.7|9.75|9.65|56
1701900600000|2023-12-06 22:10:00|9.77|9.67|9.77|9.67|9.78|9.68|9.75|9.65|21
1701900900000|2023-12-06 22:15:00|9.78|9.68|9.8|9.7|9.8|9.7|9.78|9.68|3
1701901200000|2023-12-06 22:20:00|9.79|9.69|9.77|9.67|9.8|9.7|9.76|9.66|23
1701901500000|2023-12-06 22:25:00|9.76|9.66|9.79|9.69|9.79|9.69|9.75|9.65|24
1701901800000|2023-12-06 22:30:00|9.78|9.68|9.78|9.68|9.78|9.68|9.76|9.66|25
1701902100000|2023-12-06 22:35:00|9.77|9.67|9.76|9.66|9.78|9.68|9.76|9.66|16
1701902400000|2023-12-06 22:40:00|9.75|9.65|9.7|9.6|9.75|9.65|9.69|9.59|44
1701902700000|2023-12-06 22:45:00|9.71|9.61|9.7|9.6|9.72|9.62|9.7|9.6|12
1701903000000|2023-12-06 22:50:00|9.71|9.61|9.62|9.52|9.71|9.61|9.59|9.49|50
1701903300000|2023-12-06 22:55:00|9.63|9.53|9.67|9.57|9.68|9.58|9.62|9.52|25
1701903600000|2023-12-06 23:00:00|9.66|9.56|9.65|9.55|9.67|9.57|9.64|9.54|24
1701903900000|2023-12-06 23:05:00|9.64|9.54|9.59|9.49|9.64|9.54|9.56|9.46|106
1701904200000|2023-12-06 23:10:00|9.6|9.5|9.58|9.48|9.6|9.5|9.56|9.46|76
1701904500000|2023-12-06 23:15:00|9.59|9.49|9.57|9.47|9.61|9.51|9.57|9.47|43
1701904800000|2023-12-06 23:20:00|9.58|9.48|9.56|9.46|9.59|9.49|9.56|9.46|17
1701905100000|2023-12-06 23:25:00|9.57|9.47|9.55|9.45|9.58|9.48|9.53|9.43|31
1701905400000|2023-12-06 23:30:00|9.56|9.46|9.56|9.46|9.57|9.47|9.52|9.42|33
1701905700000|2023-12-06 23:35:00|9.55|9.45|9.52|9.42|9.57|9.47|9.52|9.42|34
1701906000000|2023-12-06 23:40:00|9.51|9.41|9.54|9.44|9.55|9.45|9.49|9.39|42
1701906300000|2023-12-06 23:45:00|9.53|9.43|9.51|9.41|9.55|9.45|9.5|9.4|61
1701906600000|2023-12-06 23:50:00|9.52|9.42|9.52|9.42|9.54|9.44|9.5|9.4|47
1701906900000|2023-12-06 23:55:00|9.51|9.41|9.54|9.44|9.55|9.45|9.5|9.4|32
1701907200000|2023-12-07 00:00:00|9.55|9.45|9.54|9.44|9.59|9.49|9.52|9.42|70
1701907500000|2023-12-07 00:05:00|9.55|9.45|9.59|9.49|9.59|9.49|9.55|9.45|55
1701907800000|2023-12-07 00:10:00|9.58|9.48|9.58|9.48|9.59|9.49|9.57|9.47|35
1701908100000|2023-12-07 00:15:00|9.57|9.47|9.59|9.49|9.63|9.53|9.57|9.47|44
1701908400000|2023-12-07 00:20:00|9.6|9.5|9.6|9.5|9.61|9.51|9.57|9.47|53
1701908700000|2023-12-07 00:25:00|9.59|9.49|9.64|9.54|9.65|9.55|9.59|9.49|44
1701909000000|2023-12-07 00:30:00|9.65|9.55|9.66|9.56|9.67|9.57|9.65|9.55|48
1701909300000|2023-12-07 00:35:00|9.65|9.55|9.66|9.56|9.67|9.57|9.65|9.55|42
1701909600000|2023-12-07 00:40:00|9.65|9.55|9.67|9.57|9.67|9.57|9.64|9.54|49
1701909900000|2023-12-07 00:45:00|9.68|9.58|9.69|9.59|9.7|9.6|9.67|9.57|70
1701910200000|2023-12-07 00:50:00|9.68|9.58|9.69|9.59|9.7|9.6|9.67|9.57|52
1701910500000|2023-12-07 00:55:00|9.7|9.6|9.67|9.57|9.7|9.6|9.66|9.56|18
1701910800000|2023-12-07 01:00:00|9.66|9.56|9.7|9.6|9.71|9.61|9.66|9.56|43
1701911100000|2023-12-07 01:05:00|9.71|9.61|9.71|9.61|9.72|9.62|9.68|9.58|35
1701911400000|2023-12-07 01:10:00|9.7|9.6|9.74|9.64|9.75|9.65|9.69|9.59|23
1701911700000|2023-12-07 01:15:00|9.75|9.65|9.73|9.63|9.75|9.65|9.72|9.62|31
1701912000000|2023-12-07 01:20:00|9.72|9.62|9.78|9.68|9.78|9.68|9.72|9.62|45
1701912300000|2023-12-07 01:25:00|9.79|9.69|9.76|9.66|9.8|9.7|9.76|9.66|22
1701912600000|2023-12-07 01:30:00|9.75|9.65|9.72|9.62|9.76|9.66|9.72|9.62|22
1701912900000|2023-12-07 01:35:00|9.71|9.61|9.73|9.63|9.74|9.64|9.68|9.58|55
1701913200000|2023-12-07 01:40:00|9.72|9.62|9.73|9.63|9.74|9.64|9.72|9.62|36
1701913500000|2023-12-07 01:45:00|9.74|9.64|9.74|9.64|9.76|9.66|9.71|9.61|53
1701913800000|2023-12-07 01:50:00|9.73|9.63|9.75|9.65|9.75|9.65|9.73|9.63|45
1701914100000|2023-12-07 01:55:00|9.76|9.66|9.75|9.65|9.78|9.68|9.75|9.65|30
1701914400000|2023-12-07 02:00:00|9.74|9.64|9.75|9.65|9.77|9.67|9.74|9.64|28
1701914700000|2023-12-07 02:05:00|9.74|9.64|9.73|9.63|9.75|9.65|9.72|9.62|42
1701915000000|2023-12-07 02:10:00|9.72|9.62|9.74|9.64|9.74|9.64|9.71|9.61|25
1701915300000|2023-12-07 02:15:00|9.73|9.63|9.75|9.65|9.75|9.65|9.73|9.63|51
1701915600000|2023-12-07 02:20:00|9.76|9.66|9.74|9.64|9.76|9.66|9.72|9.62|33
1701915900000|2023-12-07 02:25:00|9.75|9.65|9.78|9.68|9.79|9.69|9.74|9.64|18
1701916200000|2023-12-07 02:30:00|9.79|9.69|9.8|9.7|9.8|9.7|9.78|9.68|24
1701916500000|2023-12-07 02:35:00|9.79|9.69|9.79|9.69|9.8|9.7|9.79|9.69|3
1701916800000|2023-12-07 02:40:00|9.77|9.67|9.79|9.69|9.79|9.69|9.76|9.66|27
1701917100000|2023-12-07 02:45:00|9.78|9.68|9.78|9.68|9.79|9.69|9.76|9.66|19
1701917400000|2023-12-07 02:50:00|9.77|9.67|9.78|9.68|9.79|9.69|9.77|9.67|20
1701917700000|2023-12-07 02:55:00|9.77|9.67|9.76|9.66|9.78|9.68|9.75|9.65|12
1701918000000|2023-12-07 03:00:00|9.75|9.65|9.77|9.67|9.78|9.68|9.75|9.65|7
1701918300000|2023-12-07 03:05:00|9.78|9.68|9.74|9.64|9.78|9.68|9.73|9.63|35
1701918600000|2023-12-07 03:10:00|9.73|9.63|9.79|9.69|9.81|9.71|9.73|9.63|31
1701918900000|2023-12-07 03:15:00|9.8|9.7|9.78|9.68|9.81|9.71|9.77|9.67|77
1701919200000|2023-12-07 03:20:00|9.77|9.67|9.78|9.68|9.79|9.69|9.77|9.67|38
1701919500000|2023-12-07 03:25:00|9.77|9.67|9.75|9.65|9.78|9.68|9.74|9.64|47
1701919800000|2023-12-07 03:30:00|9.74|9.64|9.75|9.65|9.75|9.65|9.73|9.63|18
1701920100000|2023-12-07 03:35:00|9.76|9.66|9.75|9.65|9.76|9.66|9.74|9.64|22
1701920400000|2023-12-07 03:40:00|9.74|9.64|9.76|9.66|9.77|9.67|9.74|9.64|13
1701920700000|2023-12-07 03:45:00|9.77|9.67|9.8|9.7|9.81|9.71|9.77|9.67|22
1701921000000|2023-12-07 03:50:00|9.79|9.69|9.78|9.68|9.83|9.73|9.78|9.68|32
1701921300000|2023-12-07 03:55:00|9.79|9.69|9.77|9.67|9.81|9.71|9.75|9.65|55
1701921600000|2023-12-07 04:00:00|9.76|9.66|9.76|9.66|9.77|9.67|9.75|9.65|21
1701921900000|2023-12-07 04:05:00|9.75|9.65|9.79|9.69|9.8|9.7|9.75|9.65|37
1701922200000|2023-12-07 04:10:00|9.78|9.68|9.79|9.69|9.79|9.69|9.77|9.67|36
1701922500000|2023-12-07 04:15:00|9.78|9.68|9.77|9.67|9.79|9.69|9.76|9.66|36
1701922800000|2023-12-07 04:20:00|9.76|9.66|9.75|9.65|9.77|9.67|9.75|9.65|16
1701923100000|2023-12-07 04:25:00|9.76|9.66|9.77|9.67|9.79|9.69|9.75|9.65|48
1701923400000|2023-12-07 04:30:00|9.76|9.66|9.78|9.68|9.78|9.68|9.75|9.65|19
1701923700000|2023-12-07 04:35:00|9.77|9.67|9.8|9.7|9.81|9.71|9.77|9.67|12
1701924000000|2023-12-07 04:40:00|9.81|9.71|9.85|9.75|9.85|9.75|9.8|9.7|41
1701924300000|2023-12-07 04:45:00|9.84|9.74|9.83|9.73|9.88|9.78|9.82|9.72|54
1701924600000|2023-12-07 04:50:00|9.82|9.72|9.8|9.7|9.83|9.73|9.8|9.7|47
1701924900000|2023-12-07 04:55:00|9.79|9.69|9.79|9.69|9.8|9.7|9.78|9.68|33
1701925200000|2023-12-07 05:00:00|9.78|9.68|9.76|9.66|9.79|9.69|9.76|9.66|83
1701925500000|2023-12-07 05:05:00|9.77|9.67|9.77|9.67|9.78|9.68|9.76|9.66|25
1701925800000|2023-12-07 05:10:00|9.76|9.66|9.76|9.66|9.77|9.67|9.76|9.66|31
1701926100000|2023-12-07 05:15:00|9.77|9.67|9.8|9.7|9.8|9.7|9.76|9.66|18
1701926400000|2023-12-07 05:20:00|9.79|9.69|9.82|9.72|9.82|9.72|9.78|9.68|24
1701926700000|2023-12-07 05:25:00|9.81|9.71|9.84|9.74|9.84|9.74|9.8|9.7|26
1701927000000|2023-12-07 05:30:00|9.83|9.73|9.81|9.71|9.84|9.74|9.81|9.71|37
1701927300000|2023-12-07 05:35:00|9.82|9.72|9.85|9.75|9.85|9.75|9.82|9.72|26
1701927600000|2023-12-07 05:40:00|9.86|9.76|9.84|9.74|9.86|9.76|9.83|9.73|45
1701927900000|2023-12-07 05:45:00|9.83|9.73|9.81|9.71|9.84|9.74|9.81|9.71|33
1701928200000|2023-12-07 05:50:00|9.82|9.72|9.8|9.7|9.82|9.72|9.8|9.7|15
1701928500000|2023-12-07 05:55:00|9.79|9.69|9.8|9.7|9.81|9.71|9.79|9.69|18
1701928800000|2023-12-07 06:00:00|9.81|9.71|9.82|9.72|9.82|9.72|9.8|9.7|41
1701929100000|2023-12-07 06:05:00|9.81|9.71|9.79|9.69|9.82|9.72|9.79|9.69|47
1701929400000|2023-12-07 06:10:00|9.78|9.68|9.77|9.67|9.79|9.69|9.77|9.67|34
1701929700000|2023-12-07 06:15:00|9.78|9.68|9.77|9.67|9.79|9.69|9.77|9.67|30
1701930000000|2023-12-07 06:20:00|9.74|9.64|9.76|9.66|9.76|9.66|9.74|9.64|7
1701930300000|2023-12-07 06:25:00|9.75|9.65|9.76|9.66|9.76|9.66|9.74|9.64|33
1701930600000|2023-12-07 06:30:00|9.75|9.65|9.75|9.65|9.77|9.67|9.75|9.65|33
1701930900000|2023-12-07 06:35:00|9.76|9.66|9.77|9.67|9.77|9.67|9.74|9.64|20
1701931200000|2023-12-07 06:40:00|9.76|9.66|9.77|9.67|9.79|9.69|9.76|9.66|56
1701931500000|2023-12-07 06:45:00|9.76|9.66|9.73|9.63|9.77|9.67|9.72|9.62|44
1701931800000|2023-12-07 06:50:00|9.72|9.62|9.71|9.61|9.73|9.63|9.71|9.61|38
1701932100000|2023-12-07 06:55:00|9.7|9.6|9.73|9.63|9.73|9.63|9.7|9.6|44
1701932400000|2023-12-07 07:00:00|9.72|9.62|9.72|9.62|9.73|9.63|9.7|9.6|40
1701932700000|2023-12-07 07:05:00|9.73|9.63|9.73|9.63|9.73|9.63|9.72|9.62|29
1701933000000|2023-12-07 07:10:00|9.74|9.64|9.77|9.67|9.77|9.67|9.73|9.63|28
1701933300000|2023-12-07 07:15:00|9.78|9.68|9.75|9.65|9.79|9.69|9.75|9.65|22
1701933600000|2023-12-07 07:20:00|9.76|9.66|9.77|9.67|9.78|9.68|9.76|9.66|42
1701933900000|2023-12-07 07:25:00|9.78|9.68|9.76|9.66|9.78|9.68|9.76|9.66|35
1701934200000|2023-12-07 07:30:00|9.77|9.67|9.74|9.64|9.77|9.67|9.73|9.63|80
1701934500000|2023-12-07 07:35:00|9.73|9.63|9.74|9.64|9.75|9.65|9.72|9.62|46
1701934800000|2023-12-07 07:40:00|9.73|9.63|9.78|9.68|9.78|9.68|9.73|9.63|36
1701935100000|2023-12-07 07:45:00|9.77|9.67|9.75|9.65|9.77|9.67|9.75|9.65|37
1701935400000|2023-12-07 07:50:00|9.76|9.66|9.79|9.69|9.79|9.69|9.75|9.65|12
1701935700000|2023-12-07 07:55:00|9.8|9.7|9.81|9.71|9.82|9.72|9.78|9.68|24
1701936000000|2023-12-07 08:00:00|9.82|9.72|9.82|9.72|9.82|9.72|9.79|9.69|10
1701936300000|2023-12-07 08:05:00|9.83|9.73|9.83|9.73|9.85|9.75|9.83|9.73|5
1701936600000|2023-12-07 08:10:00|9.84|9.74|9.76|9.66|9.84|9.74|9.76|9.66|14
1701936900000|2023-12-07 08:15:00|9.75|9.65|9.75|9.65|9.77|9.67|9.71|9.61|49
1701937200000|2023-12-07 08:20:00|9.74|9.64|9.65|9.55|9.76|9.66|9.63|9.53|80
1701937500000|2023-12-07 08:25:00|9.66|9.56|9.66|9.56|9.7|9.6|9.64|9.54|85
1701937800000|2023-12-07 08:30:00|9.65|9.55|9.68|9.58|9.69|9.59|9.64|9.54|98
1701938100000|2023-12-07 08:35:00|9.67|9.57|9.68|9.58|9.7|9.6|9.66|9.56|62
1701938400000|2023-12-07 08:40:00|9.69|9.59|9.67|9.57|9.69|9.59|9.66|9.56|53
1701938700000|2023-12-07 08:45:00|9.68|9.58|9.66|9.56|9.69|9.59|9.66|9.56|47
1701939000000|2023-12-07 08:50:00|9.65|9.55|9.64|9.54|9.66|9.56|9.63|9.53|40
1701939300000|2023-12-07 08:55:00|9.63|9.53|9.59|9.49|9.64|9.54|9.57|9.47|43
1701939600000|2023-12-07 09:00:00|9.58|9.48|9.6|9.5|9.62|9.52|9.58|9.48|99
1701939900000|2023-12-07 09:05:00|9.59|9.49|9.62|9.52|9.63|9.53|9.57|9.47|64
1701940200000|2023-12-07 09:10:00|9.63|9.53|9.62|9.52|9.64|9.54|9.6|9.5|54
1701940500000|2023-12-07 09:15:00|9.61|9.51|9.55|9.45|9.62|9.52|9.51|9.41|96
1701940800000|2023-12-07 09:20:00|9.56|9.46|9.55|9.45|9.61|9.51|9.55|9.45|72
1701941100000|2023-12-07 09:25:00|9.56|9.46|9.46|9.36|9.56|9.46|9.36|9.26|145
1701941400000|2023-12-07 09:30:00|9.47|9.37|9.55|9.45|9.55|9.45|9.44|9.34|57
1701941700000|2023-12-07 09:35:00|9.54|9.44|9.51|9.41|9.56|9.46|9.5|9.4|72
1701942000000|2023-12-07 09:40:00|9.5|9.4|9.56|9.46|9.57|9.47|9.5|9.4|89
1701942300000|2023-12-07 09:45:00|9.55|9.45|9.58|9.48|9.59|9.49|9.54|9.44|76
1701942600000|2023-12-07 09:50:00|9.59|9.49|9.58|9.48|9.61|9.51|9.56|9.46|48
1701942900000|2023-12-07 09:55:00|9.57|9.47|9.56|9.46|9.6|9.5|9.55|9.45|46
1701943200000|2023-12-07 10:00:00|9.55|9.45|9.54|9.44|9.59|9.49|9.53|9.43|64
1701943500000|2023-12-07 10:05:00|9.53|9.43|9.54|9.44|9.54|9.44|9.5|9.4|56
1701943800000|2023-12-07 10:10:00|9.53|9.43|9.5|9.4|9.54|9.44|9.5|9.4|26
1701944100000|2023-12-07 10:15:00|9.51|9.41|9.46|9.36|9.52|9.42|9.46|9.36|32
1701944400000|2023-12-07 10:20:00|9.47|9.37|9.46|9.36|9.49|9.39|9.46|9.36|28
1701944700000|2023-12-07 10:25:00|9.47|9.37|9.49|9.39|9.52|9.42|9.47|9.37|21
1701945000000|2023-12-07 10:30:00|9.5|9.4|9.53|9.43|9.53|9.43|9.48|9.38|44
1701945300000|2023-12-07 10:35:00|9.52|9.42|9.52|9.42|9.53|9.43|9.51|9.41|39
1701945600000|2023-12-07 10:40:00|9.51|9.41|9.51|9.41|9.53|9.43|9.51|9.41|9
1701945900000|2023-12-07 10:45:00|9.52|9.42|9.47|9.37|9.52|9.42|9.46|9.36|52
1701946200000|2023-12-07 10:50:00|9.46|9.36|9.43|9.33|9.47|9.37|9.42|9.32|41
1701946500000|2023-12-07 10:55:00|9.42|9.32|9.44|9.34|9.45|9.35|9.42|9.32|91
1701946800000|2023-12-07 11:00:00|9.45|9.35|9.44|9.34|9.47|9.37|9.44|9.34|68
1701947100000|2023-12-07 11:05:00|9.43|9.33|9.43|9.33|9.44|9.34|9.41|9.31|53
1701947400000|2023-12-07 11:10:00|9.44|9.34|9.48|9.38|9.48|9.38|9.44|9.34|33
1701947700000|2023-12-07 11:15:00|9.49|9.39|9.5|9.4|9.51|9.41|9.48|9.38|24
1701948000000|2023-12-07 11:20:00|9.51|9.41|9.55|9.45|9.55|9.45|9.5|9.4|25
1701948300000|2023-12-07 11:25:00|9.54|9.44|9.52|9.42|9.55|9.45|9.51|9.41|65
1701948600000|2023-12-07 11:30:00|9.53|9.43|9.49|9.39|9.53|9.43|9.48|9.38|71
1701948900000|2023-12-07 11:35:00|9.5|9.4|9.46|9.36|9.5|9.4|9.46|9.36|45
1701949200000|2023-12-07 11:40:00|9.45|9.35|9.48|9.38|9.48|9.38|9.45|9.35|26
1701949500000|2023-12-07 11:45:00|9.49|9.39|9.47|9.37|9.5|9.4|9.45|9.35|43
1701949800000|2023-12-07 11:50:00|9.48|9.38|9.49|9.39|9.5|9.4|9.47|9.37|66
1701950100000|2023-12-07 11:55:00|9.5|9.4|9.5|9.4|9.51|9.41|9.48|9.38|57
1701950400000|2023-12-07 12:00:00|9.51|9.41|9.48|9.38|9.51|9.41|9.46|9.36|84
1701950700000|2023-12-07 12:05:00|9.47|9.37|9.47|9.37|9.5|9.4|9.45|9.35|55
1701951000000|2023-12-07 12:10:00|9.48|9.38|9.48|9.38|9.5|9.4|9.47|9.37|35
1701951300000|2023-12-07 12:15:00|9.49|9.39|9.46|9.36|9.5|9.4|9.45|9.35|26
1701951600000|2023-12-07 12:20:00|9.45|9.35|9.45|9.35|9.47|9.37|9.45|9.35|45
1701951900000|2023-12-07 12:25:00|9.44|9.34|9.49|9.39|9.5|9.4|9.43|9.33|28
1701952200000|2023-12-07 12:30:00|9.5|9.4|9.5|9.4|9.55|9.45|9.49|9.39|57
1701952500000|2023-12-07 12:35:00|9.51|9.41|9.52|9.42|9.54|9.44|9.5|9.4|44
1701952800000|2023-12-07 12:40:00|9.53|9.43|9.53|9.43|9.54|9.44|9.52|9.42|27
1701953100000|2023-12-07 12:45:00|9.52|9.42|9.56|9.46|9.56|9.46|9.52|9.42|29
1701953400000|2023-12-07 12:50:00|9.55|9.45|9.56|9.46|9.56|9.46|9.55|9.45|36
1701953700000|2023-12-07 12:55:00|9.55|9.45|9.58|9.48|9.59|9.49|9.55|9.45|26
1701954000000|2023-12-07 13:00:00|9.59|9.49|9.6|9.5|9.61|9.51|9.58|9.48|46
1701954300000|2023-12-07 13:05:00|9.59|9.49|9.57|9.47|9.61|9.51|9.56|9.46|27
1701954600000|2023-12-07 13:10:00|9.56|9.46|9.53|9.43|9.57|9.47|9.53|9.43|40
1701954900000|2023-12-07 13:15:00|9.52|9.42|9.54|9.44|9.55|9.45|9.52|9.42|17
1701955200000|2023-12-07 13:20:00|9.53|9.43|9.52|9.42|9.55|9.45|9.51|9.41|70
1701955500000|2023-12-07 13:25:00|9.51|9.41|9.55|9.45|9.55|9.45|9.51|9.41|43
1701955800000|2023-12-07 13:30:00|9.54|9.44|9.52|9.42|9.55|9.45|9.5|9.4|37
1701956100000|2023-12-07 13:35:00|9.51|9.41|9.52|9.42|9.53|9.43|9.5|9.4|12
1701956400000|2023-12-07 13:40:00|9.51|9.41|9.49|9.39|9.52|9.42|9.48|9.38|11
1701956700000|2023-12-07 13:45:00|9.5|9.4|9.47|9.37|9.51|9.41|9.46|9.36|34
1701957000000|2023-12-07 13:50:00|9.48|9.38|9.48|9.38|9.49|9.39|9.45|9.35|27
1701957300000|2023-12-07 13:55:00|9.47|9.37|9.47|9.37|9.48|9.38|9.46|9.36|23
1701957600000|2023-12-07 14:00:00|9.48|9.38|9.47|9.37|9.48|9.38|9.45|9.35|22
1701957900000|2023-12-07 14:05:00|9.48|9.38|9.49|9.39|9.5|9.4|9.47|9.37|16
1701958200000|2023-12-07 14:10:00|9.5|9.4|9.51|9.41|9.51|9.41|9.49|9.39|24
1701958500000|2023-12-07 14:15:00|9.5|9.4|9.49|9.39|9.51|9.41|9.48|9.38|48
1701958800000|2023-12-07 14:20:00|9.5|9.4|9.48|9.38|9.5|9.4|9.46|9.36|47
1701959100000|2023-12-07 14:25:00|9.47|9.37|9.53|9.43|9.54|9.44|9.47|9.37|23
1701959400000|2023-12-07 14:30:00|9.52|9.42|9.54|9.44|9.54|9.44|9.51|9.41|19
1701959700000|2023-12-07 14:35:00|9.55|9.45|9.54|9.44|9.57|9.47|9.53|9.43|38
1701960000000|2023-12-07 14:40:00|9.53|9.43|9.51|9.41|9.54|9.44|9.51|9.41|47
1701960300000|2023-12-07 14:45:00|9.5|9.4|9.51|9.41|9.52|9.42|9.48|9.38|40
1701960600000|2023-12-07 14:50:00|9.5|9.4|9.54|9.44|9.54|9.44|9.5|9.4|15
1701960900000|2023-12-07 14:55:00|9.55|9.45|9.56|9.46|9.58|9.48|9.54|9.44|42
1701961200000|2023-12-07 15:00:00|9.57|9.47|9.59|9.49|9.61|9.51|9.56|9.46|51
1701961500000|2023-12-07 15:05:00|9.58|9.48|9.58|9.48|9.59|9.49|9.57|9.47|49
1701961800000|2023-12-07 15:10:00|9.57|9.47|9.59|9.49|9.61|9.51|9.56|9.46|79
1701962100000|2023-12-07 15:15:00|9.6|9.5|9.63|9.53|9.63|9.53|9.59|9.49|78
1701962400000|2023-12-07 15:20:00|9.64|9.54|9.67|9.57|9.67|9.57|9.63|9.53|36
1701962700000|2023-12-07 15:25:00|9.66|9.56|9.72|9.62|9.72|9.62|9.66|9.56|71
1701963000000|2023-12-07 15:30:00|9.71|9.61|9.68|9.58|9.72|9.62|9.67|9.57|68
1701963300000|2023-12-07 15:35:00|9.69|9.59|9.7|9.6|9.72|9.62|9.68|9.58|78
1701963600000|2023-12-07 15:40:00|9.71|9.61|9.7|9.6|9.71|9.61|9.67|9.57|56
1701963900000|2023-12-07 15:45:00|9.69|9.59|9.68|9.58|9.7|9.6|9.67|9.57|36
1701964200000|2023-12-07 15:50:00|9.69|9.59|9.7|9.6|9.73|9.63|9.68|9.58|56
1701964500000|2023-12-07 15:55:00|9.69|9.59|9.68|9.58|9.74|9.64|9.68|9.58|84
1701964800000|2023-12-07 16:00:00|9.67|9.57|9.65|9.55|9.69|9.59|9.63|9.53|85
1701965100000|2023-12-07 16:05:00|9.64|9.54|9.63|9.53|9.66|9.56|9.62|9.52|88
1701965400000|2023-12-07 16:10:00|9.64|9.54|9.64|9.54|9.68|9.58|9.62|9.52|75
1701965700000|2023-12-07 16:15:00|9.65|9.55|9.66|9.56|9.69|9.59|9.63|9.53|100
1701966000000|2023-12-07 16:20:00|9.67|9.57|9.7|9.6|9.71|9.61|9.64|9.54|84
1701966300000|2023-12-07 16:25:00|9.71|9.61|9.73|9.63|9.73|9.63|9.69|9.59|61
1701966600000|2023-12-07 16:30:00|9.72|9.62|9.75|9.65|9.76|9.66|9.69|9.59|76
1701966900000|2023-12-07 16:35:00|9.74|9.64|9.72|9.62|9.74|9.64|9.69|9.59|49
1701967200000|2023-12-07 16:40:00|9.73|9.63|9.73|9.63|9.74|9.64|9.71|9.61|59
1701967500000|2023-12-07 16:45:00|9.72|9.62|9.74|9.64|9.74|9.64|9.71|9.61|71
1701967800000|2023-12-07 16:50:00|9.73|9.63|9.73|9.63|9.76|9.66|9.73|9.63|77
1701968100000|2023-12-07 16:55:00|9.74|9.64|9.76|9.66|9.77|9.67|9.74|9.64|83
1701968400000|2023-12-07 17:00:00|9.77|9.67|9.7|9.6|9.77|9.67|9.69|9.59|72
1701968700000|2023-12-07 17:05:00|9.71|9.61|9.7|9.6|9.72|9.62|9.68|9.58|92
1701969000000|2023-12-07 17:10:00|9.71|9.61|9.74|9.64|9.74|9.64|9.7|9.6|44
1701969300000|2023-12-07 17:15:00|9.73|9.63|9.75|9.65|9.75|9.65|9.72|9.62|67
1701969600000|2023-12-07 17:20:00|9.74|9.64|9.73|9.63|9.74|9.64|9.71|9.61|16
1701969900000|2023-12-07 17:25:00|9.72|9.62|9.74|9.64|9.75|9.65|9.72|9.62|19
1701970200000|2023-12-07 17:30:00|9.73|9.63|9.73|9.63|9.74|9.64|9.7|9.6|15
1701970500000|2023-12-07 17:35:00|9.72|9.62|9.71|9.61|9.73|9.63|9.71|9.61|28
1701970800000|2023-12-07 17:40:00|9.72|9.62|9.68|9.58|9.73|9.63|9.66|9.56|39
1701971100000|2023-12-07 17:45:00|9.69|9.59|9.66|9.56|9.71|9.61|9.65|9.55|66
1701971400000|2023-12-07 17:50:00|9.67|9.57|9.69|9.59|9.71|9.61|9.66|9.56|67
1701971700000|2023-12-07 17:55:00|9.7|9.6|9.7|9.6|9.71|9.61|9.69|9.59|25
1701972000000|2023-12-07 18:00:00|9.71|9.61|9.67|9.57|9.71|9.61|9.67|9.57|37
1701972300000|2023-12-07 18:05:00|9.68|9.58|9.69|9.59|9.7|9.6|9.67|9.57|22
1701972600000|2023-12-07 18:10:00|9.7|9.6|9.68|9.58|9.7|9.6|9.67|9.57|19
1701972900000|2023-12-07 18:15:00|9.67|9.57|9.69|9.59|9.7|9.6|9.67|9.57|25
1701973200000|2023-12-07 18:20:00|9.68|9.58|9.68|9.58|9.69|9.59|9.66|9.56|51
1701973500000|2023-12-07 18:25:00|9.69|9.59|9.64|9.54|9.69|9.59|9.61|9.51|71
1701973800000|2023-12-07 18:30:00|9.65|9.55|9.62|9.52|9.65|9.55|9.61|9.51|94
1701974100000|2023-12-07 18:35:00|9.61|9.51|9.59|9.49|9.62|9.52|9.58|9.48|65
1701974400000|2023-12-07 18:40:00|9.58|9.48|9.57|9.47|9.6|9.5|9.56|9.46|54
1701974700000|2023-12-07 18:45:00|9.58|9.48|9.59|9.49|9.61|9.51|9.57|9.47|46
1701975000000|2023-12-07 18:50:00|9.58|9.48|9.59|9.49|9.6|9.5|9.57|9.47|44
1701975300000|2023-12-07 18:55:00|9.58|9.48|9.55|9.45|9.59|9.49|9.55|9.45|50
1701975600000|2023-12-07 19:00:00|9.56|9.46|9.53|9.43|9.56|9.46|9.53|9.43|40
1701975900000|2023-12-07 19:05:00|9.54|9.44|9.53|9.43|9.55|9.45|9.53|9.43|20
1701976200000|2023-12-07 19:10:00|9.54|9.44|9.53|9.43|9.54|9.44|9.51|9.41|62
1701976500000|2023-12-07 19:15:00|9.54|9.44|9.53|9.43|9.54|9.44|9.51|9.41|34
1701976800000|2023-12-07 19:20:00|9.54|9.44|9.52|9.42|9.54|9.44|9.51|9.41|15
1701977100000|2023-12-07 19:25:00|9.53|9.43|9.49|9.39|9.53|9.43|9.48|9.38|55
1701977400000|2023-12-07 19:30:00|9.5|9.4|9.52|9.42|9.53|9.43|9.49|9.39|41
1701977700000|2023-12-07 19:35:00|9.53|9.43|9.49|9.39|9.54|9.44|9.49|9.39|46
1701978000000|2023-12-07 19:40:00|9.48|9.38|9.45|9.35|9.49|9.39|9.45|9.35|50
1701978300000|2023-12-07 19:45:00|9.46|9.36|9.47|9.37|9.48|9.38|9.45|9.35|48
1701978600000|2023-12-07 19:50:00|9.46|9.36|9.47|9.37|9.48|9.38|9.46|9.36|44
1701978900000|2023-12-07 19:55:00|9.48|9.38|9.45|9.35|9.49|9.39|9.45|9.35|14
1701979200000|2023-12-07 20:00:00|9.46|9.36|9.48|9.38|9.48|9.38|9.44|9.34|69
1701979500000|2023-12-07 20:05:00|9.49|9.39|9.5|9.4|9.5|9.4|9.48|9.38|40
1701979800000|2023-12-07 20:10:00|9.51|9.41|9.5|9.4|9.52|9.42|9.49|9.39|58
1701980100000|2023-12-07 20:15:00|9.49|9.39|9.5|9.4|9.5|9.4|9.49|9.39|22
1701980400000|2023-12-07 20:20:00|9.51|9.41|9.47|9.37|9.51|9.41|9.45|9.35|55
1701980700000|2023-12-07 20:25:00|9.46|9.36|9.45|9.35|9.48|9.38|9.45|9.35|66
1701981000000|2023-12-07 20:30:00|9.46|9.36|9.43|9.33|9.46|9.36|9.4|9.3|46
1701981300000|2023-12-07 20:35:00|9.42|9.32|9.39|9.29|9.43|9.33|9.38|9.28|76
1701981600000|2023-12-07 20:40:00|9.38|9.28|9.39|9.29|9.4|9.3|9.35|9.25|86
1701981900000|2023-12-07 20:45:00|9.38|9.28|9.37|9.27|9.38|9.28|9.35|9.25|34
1701982200000|2023-12-07 20:50:00|9.36|9.26|9.42|9.32|9.42|9.32|9.35|9.25|57
1701982500000|2023-12-07 20:55:00|9.41|9.31|9.35|9.25|9.43|9.33|9.35|9.25|49
1701982800000|2023-12-07 21:00:00|9.36|9.26|9.4|9.3|9.41|9.31|9.35|9.25|45
1701983100000|2023-12-07 21:05:00|9.41|9.31|9.42|9.32|9.42|9.32|9.4|9.3|38
1701983400000|2023-12-07 21:10:00|9.43|9.33|9.41|9.31|9.44|9.34|9.38|9.28|25
1701983700000|2023-12-07 21:15:00|9.4|9.3|9.44|9.34|9.45|9.35|9.38|9.28|49
1701984000000|2023-12-07 21:20:00|9.43|9.33|9.45|9.35|9.45|9.35|9.43|9.33|21
1701984300000|2023-12-07 21:25:00|9.44|9.34|9.45|9.35|9.46|9.36|9.44|9.34|18
1701984600000|2023-12-07 21:30:00|9.46|9.36|9.49|9.39|9.49|9.39|9.45|9.35|44
1701984900000|2023-12-07 21:35:00|9.48|9.38|9.51|9.41|9.52|9.42|9.48|9.38|10
1701985200000|2023-12-07 21:40:00|9.52|9.42|9.52|9.42|9.52|9.42|9.5|9.4|41
1701985500000|2023-12-07 21:45:00|9.51|9.41|9.5|9.4|9.52|9.42|9.49|9.39|58
1701985800000|2023-12-07 21:50:00|9.49|9.39|9.52|9.42|9.52|9.42|9.49|9.39|22
1701986100000|2023-12-07 21:55:00|9.51|9.41|9.54|9.44|9.54|9.44|9.51|9.41|18
1701986400000|2023-12-07 22:00:00|9.55|9.45|9.54|9.44|9.56|9.46|9.54|9.44|14
1701986700000|2023-12-07 22:05:00|9.53|9.43|9.55|9.45|9.55|9.45|9.52|9.42|39
1701987000000|2023-12-07 22:10:00|9.56|9.46|9.57|9.47|9.57|9.47|9.55|9.45|22
1701987300000|2023-12-07 22:15:00|9.56|9.46|9.53|9.43|9.57|9.47|9.53|9.43|34
1701987600000|2023-12-07 22:20:00|9.54|9.44|9.56|9.46|9.57|9.47|9.53|9.43|31
1701987900000|2023-12-07 22:25:00|9.55|9.45|9.56|9.46|9.56|9.46|9.54|9.44|18
1701988200000|2023-12-07 22:30:00|9.55|9.45|9.47|9.37|9.56|9.46|9.47|9.37|57
1701988500000|2023-12-07 22:35:00|9.48|9.38|9.48|9.38|9.49|9.39|9.47|9.37|15
1701988800000|2023-12-07 22:40:00|9.47|9.37|9.48|9.38|9.49|9.39|9.47|9.37|8
1701989100000|2023-12-07 22:45:00|9.49|9.39|9.5|9.4|9.53|9.43|9.49|9.39|8
1701989400000|2023-12-07 22:50:00|9.51|9.41|9.53|9.43|9.53|9.43|9.5|9.4|17
1701989700000|2023-12-07 22:55:00|9.54|9.44|9.53|9.43|9.54|9.44|9.53|9.43|2
1701990000000|2023-12-07 23:00:00|9.54|9.44|9.55|9.45|9.56|9.46|9.52|9.42|30
1701990300000|2023-12-07 23:05:00|9.54|9.44|9.53|9.43|9.55|9.45|9.53|9.43|36
1701990600000|2023-12-07 23:10:00|9.54|9.44|9.54|9.44|9.56|9.46|9.53|9.43|17
1701990900000|2023-12-07 23:15:00|9.55|9.45|9.54|9.44|9.55|9.45|9.53|9.43|74
1701991200000|2023-12-07 23:20:00|9.53|9.43|9.54|9.44|9.56|9.46|9.53|9.43|26
1701991500000|2023-12-07 23:25:00|9.55|9.45|9.58|9.48|9.58|9.48|9.54|9.44|24
1701991800000|2023-12-07 23:30:00|9.57|9.47|9.57|9.47|9.59|9.49|9.56|9.46|31
1701992100000|2023-12-07 23:35:00|9.56|9.46|9.6|9.5|9.6|9.5|9.56|9.46|19
1701992400000|2023-12-07 23:40:00|9.61|9.51|9.61|9.51|9.61|9.51|9.6|9.5|13
1701992700000|2023-12-07 23:45:00|9.62|9.52|9.66|9.56|9.66|9.56|9.61|9.51|55
1701993000000|2023-12-07 23:50:00|9.67|9.57|9.66|9.56|9.67|9.57|9.63|9.53|64
1701993300000|2023-12-07 23:55:00|9.65|9.55|9.64|9.54|9.65|9.55|9.63|9.53|10
1701993600000|2023-12-08 00:00:00|9.65|9.55|9.67|9.57|9.68|9.58|9.65|9.55|31
1701993900000|2023-12-08 00:05:00|9.66|9.56|9.67|9.57|9.67|9.57|9.66|9.56|44
1701994200000|2023-12-08 00:10:00|9.66|9.56|9.65|9.55|9.67|9.57|9.63|9.53|12
1701994500000|2023-12-08 00:15:00|9.66|9.56|9.65|9.55|9.68|9.58|9.64|9.54|34
1701994800000|2023-12-08 00:20:00|9.66|9.56|9.68|9.58|9.69|9.59|9.65|9.55|65
1701995100000|2023-12-08 00:25:00|9.67|9.57|9.67|9.57|9.68|9.58|9.66|9.56|29
1701995400000|2023-12-08 00:30:00|9.66|9.56|9.66|9.56|9.68|9.58|9.65|9.55|55
1701995700000|2023-12-08 00:35:00|9.67|9.57|9.64|9.54|9.67|9.57|9.64|9.54|30
1701996000000|2023-12-08 00:40:00|9.63|9.53|9.63|9.53|9.64|9.54|9.62|9.52|29
1701996300000|2023-12-08 00:45:00|9.62|9.52|9.65|9.55|9.65|9.55|9.61|9.51|24
1701996600000|2023-12-08 00:50:00|9.64|9.54|9.68|9.58|9.68|9.58|9.64|9.54|13
1701996900000|2023-12-08 00:55:00|9.67|9.57|9.67|9.57|9.68|9.58|9.66|9.56|41
1701997200000|2023-12-08 01:00:00|9.66|9.56|9.66|9.56|9.67|9.57|9.65|9.55|45
1701997500000|2023-12-08 01:05:00|9.65|9.55|9.63|9.53|9.66|9.56|9.62|9.52|39
1701997800000|2023-12-08 01:10:00|9.64|9.54|9.64|9.54|9.65|9.55|9.63|9.53|13
1701998100000|2023-12-08 01:15:00|9.65|9.55|9.65|9.55|9.66|9.56|9.65|9.55|39
1701998400000|2023-12-08 01:20:00|9.64|9.54|9.66|9.56|9.66|9.56|9.64|9.54|33
1701998700000|2023-12-08 01:25:00|9.65|9.55|9.66|9.56|9.67|9.57|9.64|9.54|12
1701999000000|2023-12-08 01:30:00|9.67|9.57|9.68|9.58|9.68|9.58|9.65|9.55|24
1701999300000|2023-12-08 01:35:00|9.67|9.57|9.69|9.59|9.69|9.59|9.66|9.56|5
1701999600000|2023-12-08 01:40:00|9.68|9.58|9.67|9.57|9.7|9.6|9.67|9.57|40
1701999900000|2023-12-08 01:45:00|9.66|9.56|9.66|9.56|9.68|9.58|9.66|9.56|21
1702000200000|2023-12-08 01:50:00|9.67|9.57|9.68|9.58|9.68|9.58|9.65|9.55|38
1702000500000|2023-12-08 01:55:00|9.67|9.57|9.67|9.57|9.68|9.58|9.65|9.55|33
1702000800000|2023-12-08 02:00:00|9.68|9.58|9.7|9.6|9.7|9.6|9.67|9.57|45
1702001100000|2023-12-08 02:05:00|9.71|9.61|9.71|9.61|9.72|9.62|9.7|9.6|29
1702001400000|2023-12-08 02:10:00|9.7|9.6|9.7|9.6|9.71|9.61|9.69|9.59|9
1702001700000|2023-12-08 02:15:00|9.71|9.61|9.67|9.57|9.71|9.61|9.67|9.57|23
1702002000000|2023-12-08 02:20:00|9.68|9.58|9.67|9.57|9.68|9.58|9.66|9.56|6
1702002300000|2023-12-08 02:25:00|9.68|9.58|9.67|9.57|9.68|9.58|9.67|9.57|2
1702002600000|2023-12-08 02:30:00|9.68|9.58|9.66|9.56|9.68|9.58|9.66|9.56|11
1702002900000|2023-12-08 02:35:00|9.67|9.57|9.66|9.56|9.67|9.57|9.66|9.56|2
1702003200000|2023-12-08 02:40:00|9.65|9.55|9.66|9.56|9.67|9.57|9.65|9.55|26
1702003500000|2023-12-08 02:45:00|9.67|9.57|9.63|9.53|9.67|9.57|9.63|9.53|17
1702003800000|2023-12-08 02:50:00|9.64|9.54|9.64|9.54|9.66|9.56|9.63|9.53|17
1702004100000|2023-12-08 02:55:00|9.65|9.55|9.67|9.57|9.67|9.57|9.65|9.55|11
1702004400000|2023-12-08 03:00:00|9.68|9.58|9.67|9.57|9.69|9.59|9.67|9.57|12
1702004700000|2023-12-08 03:05:00|9.66|9.56|9.65|9.55|9.67|9.57|9.64|9.54|30
1702005000000|2023-12-08 03:10:00|9.66|9.56|9.65|9.55|9.66|9.56|9.64|9.54|44
1702005300000|2023-12-08 03:15:00|9.64|9.54|9.69|9.59|9.69|9.59|9.64|9.54|68
1702005600000|2023-12-08 03:20:00|9.7|9.6|9.69|9.59|9.7|9.6|9.68|9.58|30
1702005900000|2023-12-08 03:25:00|9.68|9.58|9.68|9.58|9.69|9.59|9.67|9.57|43
1702006200000|2023-12-08 03:30:00|9.69|9.59|9.73|9.63|9.73|9.63|9.67|9.57|35
1702006500000|2023-12-08 03:35:00|9.74|9.64|9.73|9.63|9.74|9.64|9.71|9.61|52
1702006800000|2023-12-08 03:40:00|9.72|9.62|9.73|9.63|9.74|9.64|9.72|9.62|26
1702007100000|2023-12-08 03:45:00|9.74|9.64|9.73|9.63|9.74|9.64|9.72|9.62|22
1702007400000|2023-12-08 03:50:00|9.74|9.64|9.72|9.62|9.74|9.64|9.71|9.61|19
1702007700000|2023-12-08 03:55:00|9.71|9.61|9.71|9.61|9.72|9.62|9.71|9.61|7
1702008000000|2023-12-08 04:00:00|9.72|9.62|9.71|9.61|9.72|9.62|9.7|9.6|36
1702008300000|2023-12-08 04:05:00|9.72|9.62|9.71|9.61|9.72|9.62|9.7|9.6|16
1702008600000|2023-12-08 04:10:00|9.7|9.6|9.74|9.64|9.74|9.64|9.7|9.6|13
1702008900000|2023-12-08 04:15:00|9.75|9.65|9.75|9.65|9.75|9.65|9.73|9.63|13
1702009200000|2023-12-08 04:20:00|9.74|9.64|9.74|9.64|9.75|9.65|9.73|9.63|37
1702009500000|2023-12-08 04:25:00|9.73|9.63|9.73|9.63|9.75|9.65|9.73|9.63|19
1702009800000|2023-12-08 04:30:00|9.74|9.64|9.75|9.65|9.75|9.65|9.73|9.63|14
1702010100000|2023-12-08 04:35:00|9.74|9.64|9.73|9.63|9.75|9.65|9.72|9.62|32
1702010400000|2023-12-08 04:40:00|9.72|9.62|9.73|9.63|9.73|9.63|9.72|9.62|84
1702010700000|2023-12-08 04:45:00|9.72|9.62|9.71|9.61|9.73|9.63|9.7|9.6|56
1702011000000|2023-12-08 04:50:00|9.7|9.6|9.71|9.61|9.72|9.62|9.7|9.6|28
1702011300000|2023-12-08 04:55:00|9.72|9.62|9.78|9.68|9.79|9.69|9.71|9.61|31
1702011600000|2023-12-08 05:00:00|9.77|9.67|9.76|9.66|9.78|9.68|9.75|9.65|54
1702011900000|2023-12-08 05:05:00|9.77|9.67|9.75|9.65|9.77|9.67|9.75|9.65|41
1702012200000|2023-12-08 05:10:00|9.76|9.66|9.75|9.65|9.76|9.66|9.74|9.64|12
1702012500000|2023-12-08 05:15:00|9.76|9.66|9.77|9.67|9.77|9.67|9.75|9.65|18
1702012800000|2023-12-08 05:20:00|9.76|9.66|9.76|9.66|9.77|9.67|9.76|9.66|7
1702013100000|2023-12-08 05:25:00|9.75|9.65|9.77|9.67|9.77|9.67|9.75|9.65|19
1702013400000|2023-12-08 05:30:00|9.76|9.66|9.76|9.66|9.77|9.67|9.75|9.65|13
1702013700000|2023-12-08 05:35:00|9.77|9.67|9.75|9.65|9.77|9.67|9.75|9.65|9
1702014000000|2023-12-08 05:40:00|9.74|9.64|9.75|9.65|9.75|9.65|9.73|9.63|12
1702014300000|2023-12-08 05:45:00|9.76|9.66|9.78|9.68|9.8|9.7|9.75|9.65|39
1702014600000|2023-12-08 05:50:00|9.77|9.67|9.77|9.67|9.79|9.69|9.77|9.67|15
1702014900000|2023-12-08 05:55:00|9.76|9.66|9.77|9.67|9.77|9.67|9.76|9.66|10
1702015200000|2023-12-08 06:00:00|9.76|9.66|9.79|9.69|9.8|9.7|9.76|9.66|16
1702015500000|2023-12-08 06:05:00|9.8|9.7|9.79|9.69|9.8|9.7|9.78|9.68|26
1702015800000|2023-12-08 06:10:00|9.8|9.7|9.83|9.73|9.83|9.73|9.8|9.7|16
1702016100000|2023-12-08 06:15:00|9.82|9.72|9.82|9.72|9.83|9.73|9.81|9.71|39
1702016400000|2023-12-08 06:20:00|9.81|9.71|9.83|9.73|9.83|9.73|9.81|9.71|15
1702016700000|2023-12-08 06:25:00|9.82|9.72|9.82|9.72|9.83|9.73|9.81|9.71|21
1702017000000|2023-12-08 06:30:00|9.81|9.71|9.78|9.68|9.82|9.72|9.78|9.68|16
1702017300000|2023-12-08 06:35:00|9.79|9.69|9.76|9.66|9.79|9.69|9.75|9.65|22
1702017600000|2023-12-08 06:40:00|9.75|9.65|9.74|9.64|9.76|9.66|9.73|9.63|64
1702017900000|2023-12-08 06:45:00|9.75|9.65|9.76|9.66|9.76|9.66|9.74|9.64|26
1702018200000|2023-12-08 06:50:00|9.75|9.65|9.76|9.66|9.76|9.66|9.74|9.64|14
1702018500000|2023-12-08 06:55:00|9.77|9.67|9.77|9.67|9.78|9.68|9.76|9.66|25
1702018800000|2023-12-08 07:00:00|9.76|9.66|9.76|9.66|9.77|9.67|9.76|9.66|37
1702019100000|2023-12-08 07:05:00|9.75|9.65|9.79|9.69|9.8|9.7|9.74|9.64|31
1702019400000|2023-12-08 07:10:00|9.78|9.68|9.75|9.65|9.78|9.68|9.75|9.65|56
1702019700000|2023-12-08 07:15:00|9.76|9.66|9.74|9.64|9.77|9.67|9.74|9.64|15
1702020000000|2023-12-08 07:20:00|9.75|9.65|9.7|9.6|9.75|9.65|9.7|9.6|70
1702020300000|2023-12-08 07:25:00|9.71|9.61|9.68|9.58|9.72|9.62|9.68|9.58|42
1702020600000|2023-12-08 07:30:00|9.69|9.59|9.71|9.61|9.71|9.61|9.65|9.55|89
1702020900000|2023-12-08 07:35:00|9.7|9.6|9.74|9.64|9.75|9.65|9.7|9.6|13
1702021200000|2023-12-08 07:40:00|9.75|9.65|9.81|9.71|9.83|9.73|9.74|9.64|79
1702021500000|2023-12-08 07:45:00|9.82|9.72|9.82|9.72|9.84|9.74|9.8|9.7|73
1702021800000|2023-12-08 07:50:00|9.83|9.73|9.82|9.72|9.87|9.77|9.82|9.72|44
1702022100000|2023-12-08 07:55:00|9.83|9.73|9.8|9.7|9.84|9.74|9.79|9.69|62
1702022400000|2023-12-08 08:00:00|9.79|9.69|9.81|9.71|9.82|9.72|9.77|9.67|43
1702022700000|2023-12-08 08:05:00|9.8|9.7|9.74|9.64|9.81|9.71|9.74|9.64|41
1702023000000|2023-12-08 08:10:00|9.73|9.63|9.74|9.64|9.75|9.65|9.73|9.63|52
1702023300000|2023-12-08 08:15:00|9.73|9.63|9.71|9.61|9.74|9.64|9.71|9.61|55
1702023600000|2023-12-08 08:20:00|9.72|9.62|9.74|9.64|9.75|9.65|9.71|9.61|25
1702023900000|2023-12-08 08:25:00|9.75|9.65|9.76|9.66|9.76|9.66|9.74|9.64|24
1702024200000|2023-12-08 08:30:00|9.75|9.65|9.77|9.67|9.77|9.67|9.74|9.64|39
1702024500000|2023-12-08 08:35:00|9.78|9.68|9.79|9.69|9.8|9.7|9.77|9.67|16
1702024800000|2023-12-08 08:40:00|9.78|9.68|9.78|9.68|9.79|9.69|9.77|9.67|35
1702025100000|2023-12-08 08:45:00|9.77|9.67|9.78|9.68|9.78|9.68|9.76|9.66|42
1702025400000|2023-12-08 08:50:00|9.77|9.67|9.76|9.66|9.78|9.68|9.75|9.65|56
1702025700000|2023-12-08 08:55:00|9.75|9.65|9.72|9.62|9.76|9.66|9.72|9.62|52
1702026000000|2023-12-08 09:00:00|9.73|9.63|9.71|9.61|9.74|9.64|9.71|9.61|45
1702026300000|2023-12-08 09:05:00|9.72|9.62|9.72|9.62|9.75|9.65|9.71|9.61|33
1702026600000|2023-12-08 09:10:00|9.71|9.61|9.74|9.64|9.74|9.64|9.71|9.61|42
1702026900000|2023-12-08 09:15:00|9.73|9.63|9.77|9.67|9.78|9.68|9.73|9.63|49
1702027200000|2023-12-08 09:20:00|9.76|9.66|9.78|9.68|9.79|9.69|9.76|9.66|41
1702027500000|2023-12-08 09:25:00|9.77|9.67|9.76|9.66|9.78|9.68|9.76|9.66|34
1702027800000|2023-12-08 09:30:00|9.75|9.65|9.76|9.66|9.79|9.69|9.75|9.65|18
1702028100000|2023-12-08 09:35:00|9.75|9.65|9.73|9.63|9.76|9.66|9.72|9.62|43
1702028400000|2023-12-08 09:40:00|9.72|9.62|9.74|9.64|9.75|9.65|9.72|9.62|21
1702028700000|2023-12-08 09:45:00|9.73|9.63|9.73|9.63|9.75|9.65|9.73|9.63|15
1702029000000|2023-12-08 09:50:00|9.74|9.64|9.7|9.6|9.74|9.64|9.69|9.59|41
1702029300000|2023-12-08 09:55:00|9.71|9.61|9.72|9.62|9.73|9.63|9.7|9.6|28
1702029600000|2023-12-08 10:00:00|9.73|9.63|9.75|9.65|9.76|9.66|9.71|9.61|21
1702029900000|2023-12-08 10:05:00|9.74|9.64|9.75|9.65|9.76|9.66|9.74|9.64|22
1702030200000|2023-12-08 10:10:00|9.76|9.66|9.78|9.68|9.78|9.68|9.76|9.66|11
1702030500000|2023-12-08 10:15:00|9.79|9.69|9.76|9.66|9.79|9.69|9.75|9.65|22
1702030800000|2023-12-08 10:20:00|9.77|9.67|9.76|9.66|9.77|9.67|9.74|9.64|22
1702031100000|2023-12-08 10:25:00|9.77|9.67|9.79|9.69|9.8|9.7|9.77|9.67|15
1702031400000|2023-12-08 10:30:00|9.8|9.7|9.78|9.68|9.81|9.71|9.77|9.67|35
1702031700000|2023-12-08 10:35:00|9.79|9.69|9.79|9.69|9.79|9.69|9.77|9.67|17
1702032000000|2023-12-08 10:40:00|9.8|9.7|9.81|9.71|9.82|9.72|9.8|9.7|36
1702032300000|2023-12-08 10:45:00|9.8|9.7|9.82|9.72|9.83|9.73|9.8|9.7|19
1702032600000|2023-12-08 10:50:00|9.81|9.71|9.83|9.73|9.83|9.73|9.81|9.71|29
1702032900000|2023-12-08 10:55:00|9.82|9.72|9.83|9.73|9.85|9.75|9.82|9.72|26
1702033200000|2023-12-08 11:00:00|9.84|9.74|9.83|9.73|9.84|9.74|9.81|9.71|64
1702033500000|2023-12-08 11:05:00|9.82|9.72|9.82|9.72|9.85|9.75|9.82|9.72|43
1702033800000|2023-12-08 11:10:00|9.83|9.73|9.84|9.74|9.84|9.74|9.82|9.72|10
1702034100000|2023-12-08 11:15:00|9.85|9.75|9.84|9.74|9.85|9.75|9.83|9.73|8
1702034400000|2023-12-08 11:20:00|9.83|9.73|9.81|9.71|9.84|9.74|9.81|9.71|19
1702034700000|2023-12-08 11:25:00|9.82|9.72|9.82|9.72|9.82|9.72|9.81|9.71|17
1702035000000|2023-12-08 11:30:00|9.81|9.71|9.82|9.72|9.82|9.72|9.8|9.7|12
1702035300000|2023-12-08 11:35:00|9.81|9.71|9.83|9.73|9.84|9.74|9.8|9.7|13
1702035600000|2023-12-08 11:40:00|9.84|9.74|9.85|9.75|9.85|9.75|9.83|9.73|12
1702035900000|2023-12-08 11:45:00|9.84|9.74|9.84|9.74|9.85|9.75|9.83|9.73|19
1702036200000|2023-12-08 11:50:00|9.83|9.73|9.84|9.74|9.85|9.75|9.83|9.73|28
1702036500000|2023-12-08 11:55:00|9.83|9.73|9.83|9.73|9.84|9.74|9.82|9.72|17
1702036800000|2023-12-08 12:00:00|9.82|9.72|9.79|9.69|9.82|9.72|9.79|9.69|66
1702037100000|2023-12-08 12:05:00|9.8|9.7|9.8|9.7|9.8|9.7|9.78|9.68|29
1702037400000|2023-12-08 12:10:00|9.81|9.71|9.8|9.7|9.81|9.71|9.78|9.68|36
1702037700000|2023-12-08 12:15:00|9.79|9.69|9.83|9.73|9.84|9.74|9.79|9.69|29
1702038000000|2023-12-08 12:20:00|9.84|9.74|9.86|9.76|9.86|9.76|9.83|9.73|41
1702038300000|2023-12-08 12:25:00|9.85|9.75|9.87|9.77|9.87|9.77|9.84|9.74|51
1702038600000|2023-12-08 12:30:00|9.88|9.78|9.87|9.77|9.92|9.82|9.87|9.77|76
1702038900000|2023-12-08 12:35:00|9.86|9.76|9.88|9.78|9.9|9.8|9.86|9.76|55
1702039200000|2023-12-08 12:40:00|9.87|9.77|9.88|9.78|9.88|9.78|9.86|9.76|36
1702039500000|2023-12-08 12:45:00|9.87|9.77|9.89|9.79|9.91|9.81|9.86|9.76|29
1702039800000|2023-12-08 12:50:00|9.88|9.78|9.87|9.77|9.89|9.79|9.87|9.77|28
1702040100000|2023-12-08 12:55:00|9.86|9.76|9.84|9.74|9.86|9.76|9.84|9.74|37
1702040400000|2023-12-08 13:00:00|9.85|9.75|9.82|9.72|9.85|9.75|9.8|9.7|82
1702040700000|2023-12-08 13:05:00|9.81|9.71|9.79|9.69|9.81|9.71|9.79|9.69|107
1702041000000|2023-12-08 13:10:00|9.8|9.7|9.83|9.73|9.83|9.73|9.79|9.69|28
1702041300000|2023-12-08 13:15:00|9.83|9.73|9.81|9.71|9.86|9.76|9.8|9.7|69
1702041600000|2023-12-08 13:20:00|9.82|9.72|9.82|9.72|9.82|9.72|9.81|9.71|3
1702041900000|2023-12-08 13:25:00|9.83|9.73|9.83|9.73|9.84|9.74|9.83|9.73|11
1702042200000|2023-12-08 13:30:00|9.82|9.72|9.82|9.72|9.82|9.72|9.77|9.67|103
1702042500000|2023-12-08 13:35:00|9.81|9.71|9.78|9.68|9.82|9.72|9.77|9.67|52
1702042800000|2023-12-08 13:40:00|9.77|9.67|9.81|9.71|9.83|9.73|9.77|9.67|47
1702043100000|2023-12-08 13:45:00|9.82|9.72|9.82|9.72|9.82|9.72|9.8|9.7|27
1702043400000|2023-12-08 13:50:00|9.83|9.73|9.8|9.7|9.84|9.74|9.8|9.7|32
1702043700000|2023-12-08 13:55:00|9.81|9.71|9.77|9.67|9.81|9.71|9.77|9.67|31
1702044000000|2023-12-08 14:00:00|9.78|9.68|9.8|9.7|9.82|9.72|9.77|9.67|55
1702044300000|2023-12-08 14:05:00|9.79|9.69|9.77|9.67|9.79|9.69|9.76|9.66|57
1702044600000|2023-12-08 14:10:00|9.78|9.68|9.78|9.68|9.8|9.7|9.77|9.67|37
1702044900000|2023-12-08 14:15:00|9.79|9.69|9.82|9.72|9.82|9.72|9.78|9.68|34
1702045200000|2023-12-08 14:20:00|9.81|9.71|9.82|9.72|9.85|9.75|9.81|9.71|46
1702045500000|2023-12-08 14:25:00|9.83|9.73|9.84|9.74|9.84|9.74|9.79|9.69|18
1702045800000|2023-12-08 14:30:00|9.83|9.73|9.88|9.78|9.89|9.79|9.83|9.73|46
1702046100000|2023-12-08 14:35:00|9.89|9.79|9.87|9.77|9.89|9.79|9.86|9.76|63
1702046400000|2023-12-08 14:40:00|9.86|9.76|9.88|9.78|9.89|9.79|9.86|9.76|27
1702046700000|2023-12-08 14:45:00|9.87|9.77|9.87|9.77|9.88|9.78|9.85|9.75|47
1702047000000|2023-12-08 14:50:00|9.88|9.78|9.89|9.79|9.89|9.79|9.85|9.75|28
1702047300000|2023-12-08 14:55:00|9.9|9.8|9.9|9.8|9.92|9.82|9.89|9.79|113
1702047600000|2023-12-08 15:00:00|9.91|9.81|9.91|9.81|9.92|9.82|9.89|9.79|47
1702047900000|2023-12-08 15:05:00|9.92|9.82|9.92|9.82|9.92|9.82|9.89|9.79|47
1702048200000|2023-12-08 15:10:00|9.91|9.81|9.91|9.81|9.92|9.82|9.9|9.8|37
1702048500000|2023-12-08 15:15:00|9.92|9.82|9.9|9.8|9.92|9.82|9.89|9.79|23
1702048800000|2023-12-08 15:20:00|9.91|9.81|9.89|9.79|9.91|9.81|9.88|9.78|57
1702049100000|2023-12-08 15:25:00|9.88|9.78|9.87|9.77|9.89|9.79|9.87|9.77|56
1702049400000|2023-12-08 15:30:00|9.86|9.76|9.89|9.79|9.89|9.79|9.86|9.76|48
1702049700000|2023-12-08 15:35:00|9.88|9.78|9.88|9.78|9.9|9.8|9.88|9.78|47
1702050000000|2023-12-08 15:40:00|9.89|9.79|9.89|9.79|9.9|9.8|9.87|9.77|51
1702050300000|2023-12-08 15:45:00|9.9|9.8|9.89|9.79|9.9|9.8|9.89|9.79|12
1702050600000|2023-12-08 15:50:00|9.88|9.78|9.83|9.73|9.89|9.79|9.83|9.73|60
1702050900000|2023-12-08 15:55:00|9.84|9.74|9.84|9.74|9.85|9.75|9.83|9.73|77
1702051200000|2023-12-08 16:00:00|9.85|9.75|9.89|9.79|9.89|9.79|9.84|9.74|87
1702051500000|2023-12-08 16:05:00|9.88|9.78|9.88|9.78|9.9|9.8|9.87|9.77|27
1702051800000|2023-12-08 16:10:00|9.87|9.77|9.87|9.77|9.87|9.77|9.85|9.75|35
1702052100000|2023-12-08 16:15:00|9.88|9.78|9.87|9.77|9.89|9.79|9.85|9.75|30
1702052400000|2023-12-08 16:20:00|9.88|9.78|9.92|9.82|9.92|9.82|9.88|9.78|23
1702052700000|2023-12-08 16:25:00|9.93|9.83|9.89|9.79|9.94|9.84|9.88|9.78|81
1702053000000|2023-12-08 16:30:00|9.88|9.78|9.89|9.79|9.9|9.8|9.88|9.78|50
1702053300000|2023-12-08 16:35:00|9.88|9.78|9.89|9.79|9.89|9.79|9.87|9.77|22
1702053600000|2023-12-08 16:40:00|9.88|9.78|9.89|9.79|9.9|9.8|9.87|9.77|40
1702053900000|2023-12-08 16:45:00|9.9|9.8|9.89|9.79|9.9|9.8|9.89|9.79|74
1702054200000|2023-12-08 16:50:00|9.88|9.78|9.89|9.79|9.89|9.79|9.87|9.77|22
1702054500000|2023-12-08 16:55:00|9.88|9.78|9.89|9.79|9.89|9.79|9.88|9.78|36
1702054800000|2023-12-08 17:00:00|9.9|9.8|9.92|9.82|9.92|9.82|9.89|9.79|9
1702055100000|2023-12-08 17:05:00|9.91|9.81|9.86|9.76|9.91|9.81|9.86|9.76|6
1702055400000|2023-12-08 17:10:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|10
1702055700000|2023-12-08 17:15:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|6
1702056000000|2023-12-08 17:20:00|9.87|9.77|9.83|9.73|9.89|9.79|9.83|9.73|43
1702056300000|2023-12-08 17:25:00|9.84|9.74|9.81|9.71|9.84|9.74|9.81|9.71|16
1702056600000|2023-12-08 17:30:00|9.82|9.72|9.83|9.73|9.83|9.73|9.82|9.72|18
1702056900000|2023-12-08 17:35:00|9.84|9.74|9.86|9.76|9.89|9.79|9.84|9.74|21
1702057200000|2023-12-08 17:40:00|9.87|9.77|9.85|9.75|9.87|9.77|9.84|9.74|15
1702057500000|2023-12-08 17:45:00|9.86|9.76|9.88|9.78|9.89|9.79|9.85|9.75|19
1702057800000|2023-12-08 17:50:00|9.89|9.79|9.9|9.8|9.91|9.81|9.88|9.78|26
1702058100000|2023-12-08 17:55:00|9.89|9.79|9.89|9.79|9.9|9.8|9.89|9.79|91
1702058400000|2023-12-08 18:00:00|9.9|9.8|9.9|9.8|9.9|9.8|9.88|9.78|63
1702058700000|2023-12-08 18:05:00|9.89|9.79|9.89|9.79|9.92|9.82|9.89|9.79|139
1702059000000|2023-12-08 18:10:00|9.9|9.8|9.92|9.82|9.92|9.82|9.89|9.79|53
1702059300000|2023-12-08 18:15:00|9.91|9.81|9.9|9.8|9.92|9.82|9.9|9.8|38
1702059600000|2023-12-08 18:20:00|9.91|9.81|9.91|9.81|9.92|9.82|9.9|9.8|17
1702059900000|2023-12-08 18:25:00|9.9|9.8|9.91|9.81|9.91|9.81|9.89|9.79|18
1702060200000|2023-12-08 18:30:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|31
1702060500000|2023-12-08 18:35:00|9.91|9.81|9.89|9.79|9.91|9.81|9.89|9.79|29
1702060800000|2023-12-08 18:40:00|9.88|9.78|9.89|9.79|9.9|9.8|9.87|9.77|48
1702061100000|2023-12-08 18:45:00|9.88|9.78|9.92|9.82|9.92|9.82|9.88|9.78|23
1702061400000|2023-12-08 18:50:00|9.91|9.81|9.92|9.82|9.92|9.82|9.91|9.81|8
1702061700000|2023-12-08 18:55:00|9.91|9.81|9.91|9.81|9.93|9.83|9.91|9.81|65
1702062000000|2023-12-08 19:00:00|9.9|9.8|9.92|9.82|9.93|9.83|9.9|9.8|59
1702062300000|2023-12-08 19:05:00|9.93|9.83|9.93|9.83|9.94|9.84|9.93|9.83|9
1702062600000|2023-12-08 19:10:00|9.92|9.82|9.93|9.83|9.94|9.84|9.91|9.81|12
1702062900000|2023-12-08 19:15:00|9.92|9.82|9.93|9.83|9.94|9.84|9.92|9.82|20
1702063200000|2023-12-08 19:20:00|9.92|9.82|9.94|9.84|9.95|9.85|9.91|9.81|57
1702063500000|2023-12-08 19:25:00|9.95|9.85|9.99|9.89|9.99|9.89|9.94|9.84|15
1702063800000|2023-12-08 19:30:00|9.98|9.88|10.02|9.92|10.03|9.93|9.97|9.87|27
1702064100000|2023-12-08 19:35:00|10.03|9.93|10.09|9.99|10.1|10|10.02|9.92|102
1702064400000|2023-12-08 19:40:00|10.08|9.98|10.06|9.96|10.08|9.98|10.05|9.95|85
1702064700000|2023-12-08 19:45:00|10.05|9.95|10.02|9.92|10.06|9.96|10.02|9.92|34
1702065000000|2023-12-08 19:50:00|10.03|9.93|10.05|9.95|10.08|9.98|10.02|9.92|89
1702065300000|2023-12-08 19:55:00|10.04|9.94|10.08|9.98|10.11|10.01|10.04|9.94|73
1702065600000|2023-12-08 20:00:00|10.07|9.97|10.1|10|10.12|10.02|10.06|9.96|91
1702065900000|2023-12-08 20:05:00|10.09|9.99|10.12|10.02|10.13|10.03|10.09|9.99|124
1702066200000|2023-12-08 20:10:00|10.11|10.01|10.09|9.99|10.12|10.02|10.09|9.99|31
1702066500000|2023-12-08 20:15:00|10.1|10|10.08|9.98|10.1|10|10.07|9.97|77
1702066800000|2023-12-08 20:20:00|10.07|9.97|10.08|9.98|10.08|9.98|10.07|9.97|20
1702067100000|2023-12-08 20:25:00|10.07|9.97|10.07|9.97|10.08|9.98|10.05|9.95|39
1702067400000|2023-12-08 20:30:00|10.06|9.96|10.07|9.97|10.07|9.97|10.05|9.95|70
1702067700000|2023-12-08 20:35:00|10.06|9.96|10.07|9.97|10.08|9.98|10.06|9.96|16
1702068000000|2023-12-08 20:40:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|61
1702068300000|2023-12-08 20:45:00|10.09|9.99|10.07|9.97|10.09|9.99|10.07|9.97|55
1702068600000|2023-12-08 20:50:00|10.08|9.98|10.08|9.98|10.09|9.99|10.06|9.96|55
1702068900000|2023-12-08 20:55:00|10.09|9.99|10.11|10.01|10.11|10.01|10.08|9.98|73
1702069200000|2023-12-08 21:00:00|10.12|10.02|10.13|10.03|10.14|10.04|10.11|10.01|144
1702069500000|2023-12-08 21:05:00|10.14|10.04|10.3|10.2|10.33|10.23|10.13|10.03|119
1702069800000|2023-12-08 21:10:00|10.31|10.21|10.29|10.19|10.35|10.25|10.28|10.18|121
1702070100000|2023-12-08 21:15:00|10.3|10.2|10.36|10.26|10.37|10.27|10.29|10.19|80
1702070400000|2023-12-08 21:20:00|10.35|10.25|10.34|10.24|10.37|10.27|10.31|10.21|121
1702070700000|2023-12-08 21:25:00|10.33|10.23|10.39|10.29|10.43|10.33|10.32|10.22|111
1702071000000|2023-12-08 21:30:00|10.4|10.3|10.37|10.27|10.4|10.3|10.32|10.22|141
1702071300000|2023-12-08 21:35:00|10.38|10.28|10.35|10.25|10.41|10.31|10.34|10.24|79
1702071600000|2023-12-08 21:40:00|10.34|10.24|10.26|10.16|10.35|10.25|10.24|10.14|91
1702071900000|2023-12-08 21:45:00|10.27|10.17|10.2|10.1|10.27|10.17|10.19|10.09|110
1702072200000|2023-12-08 21:50:00|10.19|10.09|10.2|10.1|10.21|10.11|10.18|10.08|90
1702072500000|2023-12-08 21:55:00|10.21|10.11|10.24|10.14|10.24|10.14|10.2|10.1|34
1702108800000|2023-12-09 08:00:00|10.53|10.43|10.51|10.41|10.53|10.43|10.5|10.4|105
1702109100000|2023-12-09 08:05:00|10.5|10.4|10.49|10.39|10.51|10.41|10.49|10.39|64
1702109400000|2023-12-09 08:10:00|10.5|10.4|10.47|10.37|10.5|10.4|10.46|10.36|80
1702109700000|2023-12-09 08:15:00|10.46|10.36|10.42|10.32|10.47|10.37|10.41|10.31|49
1702110000000|2023-12-09 08:20:00|10.41|10.31|10.39|10.29|10.42|10.32|10.39|10.29|39
1702110300000|2023-12-09 08:25:00|10.38|10.28|10.41|10.31|10.42|10.32|10.38|10.28|42
1702110600000|2023-12-09 08:30:00|10.4|10.3|10.35|10.25|10.41|10.31|10.35|10.25|50
1702110900000|2023-12-09 08:35:00|10.34|10.24|10.16|10.06|10.34|10.24|10.16|10.06|219
1702111200000|2023-12-09 08:40:00|10.17|10.07|10.14|10.04|10.23|10.13|10.12|10.02|176
1702111500000|2023-12-09 08:45:00|10.15|10.05|10.24|10.14|10.24|10.14|10.14|10.04|90
1702111800000|2023-12-09 08:50:00|10.25|10.15|10.24|10.14|10.28|10.18|10.23|10.13|68
1702112100000|2023-12-09 08:55:00|10.25|10.15|10.23|10.13|10.26|10.16|10.21|10.11|65
1702112400000|2023-12-09 09:00:00|10.24|10.14|10.27|10.17|10.27|10.17|10.23|10.13|50
1702112700000|2023-12-09 09:05:00|10.26|10.16|10.25|10.15|10.27|10.17|10.22|10.12|64
1702113000000|2023-12-09 09:10:00|10.26|10.16|10.28|10.18|10.3|10.2|10.25|10.15|47
1702113300000|2023-12-09 09:15:00|10.27|10.17|10.31|10.21|10.31|10.21|10.27|10.17|59
1702113600000|2023-12-09 09:20:00|10.3|10.2|10.3|10.2|10.31|10.21|10.29|10.19|45
1702113900000|2023-12-09 09:25:00|10.29|10.19|10.3|10.2|10.31|10.21|10.28|10.18|80
1702114200000|2023-12-09 09:30:00|10.29|10.19|10.32|10.22|10.35|10.25|10.27|10.17|67
1702114500000|2023-12-09 09:35:00|10.31|10.21|10.27|10.17|10.31|10.21|10.26|10.16|29
1702114800000|2023-12-09 09:40:00|10.26|10.16|10.2|10.1|10.26|10.16|10.2|10.1|105
1702115100000|2023-12-09 09:45:00|10.21|10.11|10.25|10.15|10.25|10.15|10.2|10.1|43
1702115400000|2023-12-09 09:50:00|10.24|10.14|10.24|10.14|10.25|10.15|10.21|10.11|71
1702115700000|2023-12-09 09:55:00|10.23|10.13|10.28|10.18|10.31|10.21|10.23|10.13|84
1702116000000|2023-12-09 10:00:00|10.27|10.17|10.31|10.21|10.32|10.22|10.27|10.17|39
1702116300000|2023-12-09 10:05:00|10.3|10.2|10.31|10.21|10.31|10.21|10.27|10.17|30
1702116600000|2023-12-09 10:10:00|10.32|10.22|10.31|10.21|10.32|10.22|10.3|10.2|24
1702116900000|2023-12-09 10:15:00|10.3|10.2|10.32|10.22|10.32|10.22|10.3|10.2|23
1702117200000|2023-12-09 10:20:00|10.31|10.21|10.28|10.18|10.31|10.21|10.28|10.18|30
1702117500000|2023-12-09 10:25:00|10.29|10.19|10.26|10.16|10.3|10.2|10.26|10.16|52
1702117800000|2023-12-09 10:30:00|10.25|10.15|10.28|10.18|10.28|10.18|10.23|10.13|64
1702118100000|2023-12-09 10:35:00|10.27|10.17|10.26|10.16|10.29|10.19|10.25|10.15|38
1702118400000|2023-12-09 10:40:00|10.27|10.17|10.31|10.21|10.31|10.21|10.26|10.16|25
1702118700000|2023-12-09 10:45:00|10.3|10.2|10.3|10.2|10.32|10.22|10.28|10.18|59
1702119000000|2023-12-09 10:50:00|10.29|10.19|10.3|10.2|10.32|10.22|10.29|10.19|38
1702119300000|2023-12-09 10:55:00|10.29|10.19|10.28|10.18|10.3|10.2|10.28|10.18|22
1702119600000|2023-12-09 11:00:00|10.29|10.19|10.29|10.19|10.31|10.21|10.27|10.17|31
1702119900000|2023-12-09 11:05:00|10.28|10.18|10.31|10.21|10.31|10.21|10.28|10.18|18
1702120200000|2023-12-09 11:10:00|10.3|10.2|10.26|10.16|10.31|10.21|10.26|10.16|19
1702120500000|2023-12-09 11:15:00|10.25|10.15|10.26|10.16|10.27|10.17|10.25|10.15|54
1702120800000|2023-12-09 11:20:00|10.25|10.15|10.22|10.12|10.26|10.16|10.22|10.12|64
1702121100000|2023-12-09 11:25:00|10.21|10.11|10.21|10.11|10.23|10.13|10.19|10.09|45
1702121400000|2023-12-09 11:30:00|10.22|10.12|10.23|10.13|10.25|10.15|10.21|10.11|22
1702121700000|2023-12-09 11:35:00|10.22|10.12|10.24|10.14|10.24|10.14|10.22|10.12|41
1702122000000|2023-12-09 11:40:00|10.23|10.13|10.22|10.12|10.24|10.14|10.22|10.12|48
1702122300000|2023-12-09 11:45:00|10.23|10.13|10.22|10.12|10.23|10.13|10.19|10.09|20
1702122600000|2023-12-09 11:50:00|10.21|10.11|10.24|10.14|10.24|10.14|10.21|10.11|24
1702122900000|2023-12-09 11:55:00|10.23|10.13|10.24|10.14|10.24|10.14|10.23|10.13|14
1702123200000|2023-12-09 12:00:00|10.23|10.13|10.24|10.14|10.24|10.14|10.22|10.12|14
1702123500000|2023-12-09 12:05:00|10.25|10.15|10.29|10.19|10.3|10.2|10.25|10.15|29
1702123800000|2023-12-09 12:10:00|10.3|10.2|10.28|10.18|10.3|10.2|10.28|10.18|55
1702124100000|2023-12-09 12:15:00|10.29|10.19|10.24|10.14|10.29|10.19|10.24|10.14|48
1702124400000|2023-12-09 12:20:00|10.25|10.15|10.22|10.12|10.25|10.15|10.22|10.12|46
1702124700000|2023-12-09 12:25:00|10.23|10.13|10.18|10.08|10.24|10.14|10.14|10.04|74
1702125000000|2023-12-09 12:30:00|10.17|10.07|10.22|10.12|10.22|10.12|10.15|10.05|66
1702125300000|2023-12-09 12:35:00|10.21|10.11|10.22|10.12|10.22|10.12|10.18|10.08|40
1702125600000|2023-12-09 12:40:00|10.21|10.11|10.2|10.1|10.22|10.12|10.2|10.1|38
1702125900000|2023-12-09 12:45:00|10.21|10.11|10.26|10.16|10.26|10.16|10.2|10.1|50
1702126200000|2023-12-09 12:50:00|10.27|10.17|10.26|10.16|10.27|10.17|10.24|10.14|64
1702126500000|2023-12-09 12:55:00|10.25|10.15|10.25|10.15|10.26|10.16|10.25|10.15|23
1702126800000|2023-12-09 13:00:00|10.24|10.14|10.26|10.16|10.26|10.16|10.24|10.14|55
1702127100000|2023-12-09 13:05:00|10.25|10.15|10.27|10.17|10.27|10.17|10.25|10.15|27
1702127400000|2023-12-09 13:10:00|10.26|10.16|10.26|10.16|10.27|10.17|10.25|10.15|49
1702127700000|2023-12-09 13:15:00|10.25|10.15|10.21|10.11|10.26|10.16|10.2|10.1|48
1702128000000|2023-12-09 13:20:00|10.2|10.1|10.2|10.1|10.21|10.11|10.19|10.09|25
1702128300000|2023-12-09 13:25:00|10.19|10.09|10.17|10.07|10.2|10.1|10.17|10.07|19
1702128600000|2023-12-09 13:30:00|10.18|10.08|10.17|10.07|10.2|10.1|10.16|10.06|50
1702128900000|2023-12-09 13:35:00|10.18|10.08|10.19|10.09|10.19|10.09|10.16|10.06|40
1702129200000|2023-12-09 13:40:00|10.18|10.08|10.18|10.08|10.19|10.09|10.17|10.07|61
1702129500000|2023-12-09 13:45:00|10.17|10.07|10.2|10.1|10.21|10.11|10.17|10.07|48
1702129800000|2023-12-09 13:50:00|10.21|10.11|10.2|10.1|10.21|10.11|10.18|10.08|60
1702130100000|2023-12-09 13:55:00|10.19|10.09|10.19|10.09|10.2|10.1|10.18|10.08|29
1702130400000|2023-12-09 14:00:00|10.18|10.08|10.17|10.07|10.19|10.09|10.16|10.06|18
1702130700000|2023-12-09 14:05:00|10.18|10.08|10.22|10.12|10.23|10.13|10.17|10.07|57
1702131000000|2023-12-09 14:10:00|10.23|10.13|10.22|10.12|10.24|10.14|10.22|10.12|48
1702131300000|2023-12-09 14:15:00|10.23|10.13|10.23|10.13|10.23|10.13|10.21|10.11|29
1702131600000|2023-12-09 14:20:00|10.22|10.12|10.22|10.12|10.23|10.13|10.21|10.11|47
1702131900000|2023-12-09 14:25:00|10.23|10.13|10.22|10.12|10.23|10.13|10.21|10.11|96
1702132200000|2023-12-09 14:30:00|10.21|10.11|10.17|10.07|10.22|10.12|10.17|10.07|31
1702132500000|2023-12-09 14:35:00|10.16|10.06|10.1|10|10.16|10.06|10.1|10|53
1702132800000|2023-12-09 14:40:00|10.11|10.01|10.06|9.96|10.11|10.01|9.97|9.87|121
1702133100000|2023-12-09 14:45:00|10.07|9.97|10.04|9.94|10.1|10|10.04|9.94|58
1702133400000|2023-12-09 14:50:00|10.03|9.93|10.07|9.97|10.09|9.99|10.03|9.93|47
1702133700000|2023-12-09 14:55:00|10.08|9.98|10.11|10.01|10.11|10.01|10.07|9.97|40
1702134000000|2023-12-09 15:00:00|10.1|10|10.11|10.01|10.12|10.02|10.08|9.98|48
1702134300000|2023-12-09 15:05:00|10.1|10|10.07|9.97|10.11|10.01|10.05|9.95|74
1702134600000|2023-12-09 15:10:00|10.06|9.96|10.04|9.94|10.09|9.99|10.04|9.94|41
1702134900000|2023-12-09 15:15:00|10.05|9.95|10.07|9.97|10.07|9.97|10.04|9.94|55
1702135200000|2023-12-09 15:20:00|10.06|9.96|10.07|9.97|10.07|9.97|10.05|9.95|12
1702135500000|2023-12-09 15:25:00|10.06|9.96|10.08|9.98|10.08|9.98|10.06|9.96|17
1702135800000|2023-12-09 15:30:00|10.07|9.97|10.11|10.01|10.12|10.02|10.07|9.97|27
1702136100000|2023-12-09 15:35:00|10.1|10|10.11|10.01|10.12|10.02|10.1|10|18
1702136400000|2023-12-09 15:40:00|10.1|10|10.14|10.04|10.14|10.04|10.1|10|15
1702136700000|2023-12-09 15:45:00|10.15|10.05|10.16|10.06|10.16|10.06|10.13|10.03|18
1702137000000|2023-12-09 15:50:00|10.17|10.07|10.18|10.08|10.18|10.08|10.16|10.06|38
1702137300000|2023-12-09 15:55:00|10.19|10.09|10.17|10.07|10.19|10.09|10.16|10.06|15
1702137600000|2023-12-09 16:00:00|10.18|10.08|10.25|10.15|10.25|10.15|10.18|10.08|26
1702137900000|2023-12-09 16:05:00|10.26|10.16|10.23|10.13|10.3|10.2|10.23|10.13|66
1702138200000|2023-12-09 16:10:00|10.22|10.12|10.21|10.11|10.23|10.13|10.21|10.11|40
1702138500000|2023-12-09 16:15:00|10.22|10.12|10.18|10.08|10.22|10.12|10.17|10.07|35
1702138800000|2023-12-09 16:20:00|10.17|10.07|10.13|10.03|10.18|10.08|10.12|10.02|63
1702139100000|2023-12-09 16:25:00|10.12|10.02|10.09|9.99|10.13|10.03|10.04|9.94|90
1702139400000|2023-12-09 16:30:00|10.08|9.98|10.11|10.01|10.13|10.03|10.06|9.96|46
1702139700000|2023-12-09 16:35:00|10.12|10.02|10.11|10.01|10.13|10.03|10.1|10|26
1702140000000|2023-12-09 16:40:00|10.12|10.02|10.13|10.03|10.13|10.03|10.11|10.01|20
1702140300000|2023-12-09 16:45:00|10.12|10.02|10.13|10.03|10.15|10.05|10.12|10.02|26
1702140600000|2023-12-09 16:50:00|10.14|10.04|10.09|9.99|10.14|10.04|10.09|9.99|44
1702140900000|2023-12-09 16:55:00|10.1|10|10.11|10.01|10.12|10.02|10.1|10|34
1702141200000|2023-12-09 17:00:00|10.12|10.02|10.1|10|10.13|10.03|10.1|10|37
1702141500000|2023-12-09 17:05:00|10.09|9.99|10.01|9.91|10.1|10|10.01|9.91|51
1702141800000|2023-12-09 17:10:00|10.02|9.92|9.98|9.88|10.03|9.93|9.97|9.87|113
1702142100000|2023-12-09 17:15:00|9.99|9.89|10.04|9.94|10.05|9.95|9.99|9.89|34
1702142400000|2023-12-09 17:20:00|10.05|9.95|10.03|9.93|10.05|9.95|10.01|9.91|53
1702142700000|2023-12-09 17:25:00|10.02|9.92|10|9.9|10.03|9.93|10|9.9|31
1702143000000|2023-12-09 17:30:00|9.99|9.89|10.04|9.94|10.04|9.94|9.98|9.88|52
1702143300000|2023-12-09 17:35:00|10.05|9.95|10.01|9.91|10.05|9.95|10.01|9.91|99
1702143600000|2023-12-09 17:40:00|10.02|9.92|10.02|9.92|10.03|9.93|10|9.9|39
1702143900000|2023-12-09 17:45:00|10.01|9.91|10|9.9|10.02|9.92|10|9.9|28
1702144200000|2023-12-09 17:50:00|9.99|9.89|10.01|9.91|10.01|9.91|9.99|9.89|33
1702144500000|2023-12-09 17:55:00|10|9.9|9.93|9.83|10.01|9.91|9.92|9.82|48
1702144800000|2023-12-09 18:00:00|9.92|9.82|9.94|9.84|9.96|9.86|9.92|9.82|43
1702145100000|2023-12-09 18:05:00|9.95|9.85|9.97|9.87|9.99|9.89|9.93|9.83|31
1702145400000|2023-12-09 18:10:00|9.98|9.88|9.98|9.88|9.99|9.89|9.96|9.86|31
1702145700000|2023-12-09 18:15:00|9.99|9.89|10.01|9.91|10.02|9.92|9.98|9.88|33
1702146000000|2023-12-09 18:20:00|10.02|9.92|10.02|9.92|10.02|9.92|10.01|9.91|5
1702146300000|2023-12-09 18:25:00|10.01|9.91|10.01|9.91|10.02|9.92|9.99|9.89|31
1702146600000|2023-12-09 18:30:00|10|9.9|10.02|9.92|10.03|9.93|10|9.9|33
1702146900000|2023-12-09 18:35:00|10.03|9.93|10.03|9.93|10.03|9.93|10.02|9.92|25
1702147200000|2023-12-09 18:40:00|10.04|9.94|10.05|9.95|10.05|9.95|10.02|9.92|10
1702147500000|2023-12-09 18:45:00|10.04|9.94|10.05|9.95|10.05|9.95|10.04|9.94|24
1702147800000|2023-12-09 18:50:00|10.06|9.96|10.06|9.96|10.06|9.96|10.04|9.94|5
1702148100000|2023-12-09 18:55:00|10.05|9.95|10.06|9.96|10.06|9.96|10.05|9.95|40
1702148400000|2023-12-09 19:00:00|10.07|9.97|10.08|9.98|10.08|9.98|10.07|9.97|30
1702148700000|2023-12-09 19:05:00|10.09|9.99|10.09|9.99|10.1|10|10.08|9.98|67
1702149000000|2023-12-09 19:10:00|10.08|9.98|10.1|10|10.1|10|10.08|9.98|39
1702149300000|2023-12-09 19:15:00|10.11|10.01|10.09|9.99|10.11|10.01|10.08|9.98|61
1702149600000|2023-12-09 19:20:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|57
1702149900000|2023-12-09 19:25:00|10.09|9.99|10.09|9.99|10.1|10|10.08|9.98|7
1702150200000|2023-12-09 19:30:00|10.08|9.98|10.09|9.99|10.09|9.99|10.08|9.98|8
1702150500000|2023-12-09 19:35:00|10.1|10|10.09|9.99|10.11|10.01|10.08|9.98|94
1702150800000|2023-12-09 19:40:00|10.08|9.98|10.09|9.99|10.1|10|10.08|9.98|44
1702151100000|2023-12-09 19:45:00|10.1|10|10.08|9.98|10.1|10|10.08|9.98|91
1702151400000|2023-12-09 19:50:00|10.07|9.97|10.07|9.97|10.08|9.98|10.06|9.96|59
1702151700000|2023-12-09 19:55:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|27
1702152000000|2023-12-09 20:00:00|10.07|9.97|10.08|9.98|10.09|9.99|10.06|9.96|48
1702152300000|2023-12-09 20:05:00|10.09|9.99|10.06|9.96|10.09|9.99|10.06|9.96|16
1702152600000|2023-12-09 20:10:00|10.07|9.97|10.05|9.95|10.07|9.97|10.05|9.95|33
1702152900000|2023-12-09 20:15:00|10.04|9.94|10.03|9.93|10.05|9.95|10.02|9.92|28
1702153200000|2023-12-09 20:20:00|10.04|9.94|10.03|9.93|10.05|9.95|10.03|9.93|24
1702153500000|2023-12-09 20:25:00|10.04|9.94|10.02|9.92|10.04|9.94|10.01|9.91|53
1702153800000|2023-12-09 20:30:00|10.01|9.91|9.99|9.89|10.02|9.92|9.98|9.88|33
1702154100000|2023-12-09 20:35:00|10|9.9|10.02|9.92|10.03|9.93|9.99|9.89|43
1702154400000|2023-12-09 20:40:00|10.03|9.93|10.05|9.95|10.05|9.95|10.02|9.92|15
1702154700000|2023-12-09 20:45:00|10.04|9.94|10.04|9.94|10.05|9.95|10.03|9.93|17
1702155000000|2023-12-09 20:50:00|10.05|9.95|10.03|9.93|10.05|9.95|10.03|9.93|19
1702155300000|2023-12-09 20:55:00|10.04|9.94|10.04|9.94|10.05|9.95|10.02|9.92|21
1702155600000|2023-12-09 21:00:00|10.05|9.95|10.03|9.93|10.05|9.95|10.02|9.92|21
1702155900000|2023-12-09 21:05:00|10.04|9.94|10.03|9.93|10.05|9.95|10.02|9.92|12
1702156200000|2023-12-09 21:10:00|10.02|9.92|10|9.9|10.03|9.93|9.98|9.88|77
1702156500000|2023-12-09 21:15:00|9.99|9.89|10.03|9.93|10.03|9.93|9.99|9.89|31
1702156800000|2023-12-09 21:20:00|10.04|9.94|10.03|9.93|10.05|9.95|10.03|9.93|52
1702157100000|2023-12-09 21:25:00|10.02|9.92|10.04|9.94|10.04|9.94|10.02|9.92|9
1702157400000|2023-12-09 21:30:00|10.05|9.95|10.07|9.97|10.08|9.98|10.04|9.94|31
1702157700000|2023-12-09 21:35:00|10.08|9.98|10.12|10.02|10.12|10.02|10.08|9.98|21
1702158000000|2023-12-09 21:40:00|10.11|10.01|10.12|10.02|10.12|10.02|10.1|10|14
1702158300000|2023-12-09 21:45:00|10.11|10.01|10.09|9.99|10.11|10.01|10.09|9.99|67
1702158600000|2023-12-09 21:50:00|10.1|10|10.1|10|10.12|10.02|10.08|9.98|41
1702158900000|2023-12-09 21:55:00|10.11|10.01|10.1|10|10.11|10.01|10.09|9.99|50
1702159200000|2023-12-09 22:00:00|10.11|10.01|10.11|10.01|10.12|10.02|10.1|10|29
1702159500000|2023-12-09 22:05:00|10.1|10|10.11|10.01|10.11|10.01|10.09|9.99|48
1702159800000|2023-12-09 22:10:00|10.12|10.02|10.12|10.02|10.13|10.03|10.11|10.01|19
1702160100000|2023-12-09 22:15:00|10.11|10.01|10.1|10|10.13|10.03|10.09|9.99|30
1702160400000|2023-12-09 22:20:00|10.09|9.99|10.1|10|10.1|10|10.09|9.99|18
1702160700000|2023-12-09 22:25:00|10.09|9.99|10.1|10|10.1|10|10.08|9.98|10
1702161000000|2023-12-09 22:30:00|10.09|9.99|10.11|10.01|10.11|10.01|10.09|9.99|47
1702161300000|2023-12-09 22:35:00|10.1|10|10.09|9.99|10.11|10.01|10.09|9.99|24
1702161600000|2023-12-09 22:40:00|10.08|9.98|10.08|9.98|10.08|9.98|10.07|9.97|21
1702161900000|2023-12-09 22:45:00|10.07|9.97|10.05|9.95|10.07|9.97|10.05|9.95|27
1702162200000|2023-12-09 22:50:00|10.04|9.94|10.03|9.93|10.04|9.94|10.03|9.93|4
1702162500000|2023-12-09 22:55:00|10.02|9.92|10.02|9.92|10.04|9.94|10.01|9.91|17
1702162800000|2023-12-09 23:00:00|10.03|9.93|10.03|9.93|10.04|9.94|10.02|9.92|17
1702163100000|2023-12-09 23:05:00|10.02|9.92|10.03|9.93|10.03|9.93|10.02|9.92|8
1702163400000|2023-12-09 23:10:00|10.04|9.94|10.02|9.92|10.04|9.94|10.02|9.92|13
1702163700000|2023-12-09 23:15:00|10.03|9.93|10.02|9.92|10.03|9.93|10.01|9.91|18
1702164000000|2023-12-09 23:20:00|10.01|9.91|9.95|9.85|10.02|9.92|9.95|9.85|65
1702164300000|2023-12-09 23:25:00|9.96|9.86|9.91|9.81|9.96|9.86|9.9|9.8|20
1702164600000|2023-12-09 23:30:00|9.92|9.82|9.83|9.73|9.92|9.82|9.81|9.71|98
1702164900000|2023-12-09 23:35:00|9.84|9.74|9.87|9.77|9.88|9.78|9.82|9.72|54
1702165200000|2023-12-09 23:40:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|19
1702165500000|2023-12-09 23:45:00|9.89|9.79|9.9|9.8|9.9|9.8|9.87|9.77|30
1702165800000|2023-12-09 23:50:00|9.89|9.79|9.89|9.79|9.93|9.83|9.89|9.79|17
1702166100000|2023-12-09 23:55:00|9.88|9.78|9.9|9.8|9.91|9.81|9.88|9.78|27
1702166400000|2023-12-10 00:00:00|9.91|9.81|9.94|9.84|9.95|9.85|9.91|9.81|34
1702166700000|2023-12-10 00:05:00|9.93|9.83|9.94|9.84|9.95|9.85|9.92|9.82|34
1702167000000|2023-12-10 00:10:00|9.95|9.85|9.96|9.86|9.97|9.87|9.93|9.83|22
1702167300000|2023-12-10 00:15:00|9.97|9.87|9.97|9.87|9.97|9.87|9.96|9.86|19
1702167600000|2023-12-10 00:20:00|9.98|9.88|9.98|9.88|9.99|9.89|9.97|9.87|15
1702167900000|2023-12-10 00:25:00|9.99|9.89|9.99|9.89|10|9.9|9.97|9.87|17
1702168200000|2023-12-10 00:30:00|10|9.9|10|9.9|10.01|9.91|9.99|9.89|25
1702168500000|2023-12-10 00:35:00|9.99|9.89|10.02|9.92|10.02|9.92|9.99|9.89|10
1702168800000|2023-12-10 00:40:00|10.01|9.91|10.04|9.94|10.04|9.94|10.01|9.91|14
1702169100000|2023-12-10 00:45:00|10.05|9.95|10.05|9.95|10.06|9.96|10.04|9.94|53
1702169400000|2023-12-10 00:50:00|10.04|9.94|10.07|9.97|10.07|9.97|10.04|9.94|16
1702169700000|2023-12-10 00:55:00|10.08|9.98|10.07|9.97|10.08|9.98|10.07|9.97|22
1702170000000|2023-12-10 01:00:00|10.08|9.98|10.04|9.94|10.08|9.98|10.03|9.93|59
1702170300000|2023-12-10 01:05:00|10.03|9.93|10.01|9.91|10.04|9.94|10|9.9|19
1702170600000|2023-12-10 01:10:00|10.02|9.92|10.01|9.91|10.02|9.92|10.01|9.91|14
1702170900000|2023-12-10 01:15:00|10|9.9|10.03|9.93|10.04|9.94|9.99|9.89|24
1702171200000|2023-12-10 01:20:00|10.04|9.94|10.04|9.94|10.06|9.96|10.03|9.93|23
1702171500000|2023-12-10 01:25:00|10.05|9.95|10.06|9.96|10.07|9.97|10.05|9.95|26
1702171800000|2023-12-10 01:30:00|10.07|9.97|10.03|9.93|10.07|9.97|10.03|9.93|27
1702172100000|2023-12-10 01:35:00|10.02|9.92|10.03|9.93|10.04|9.94|10.02|9.92|10
1702172400000|2023-12-10 01:40:00|10.04|9.94|10.04|9.94|10.05|9.95|10.03|9.93|35
1702172700000|2023-12-10 01:45:00|10.03|9.93|10.03|9.93|10.04|9.94|10.03|9.93|7
1702173000000|2023-12-10 01:50:00|10.04|9.94|10.05|9.95|10.05|9.95|10.03|9.93|16
1702173300000|2023-12-10 01:55:00|10.04|9.94|10.05|9.95|10.06|9.96|10.04|9.94|20
1702173600000|2023-12-10 02:00:00|10.06|9.96|10.04|9.94|10.07|9.97|10.03|9.93|37
1702173900000|2023-12-10 02:05:00|10.03|9.93|10.02|9.92|10.04|9.94|10.01|9.91|10
1702174200000|2023-12-10 02:10:00|10.03|9.93|10.01|9.91|10.03|9.93|10.01|9.91|31
1702174500000|2023-12-10 02:15:00|10|9.9|10.01|9.91|10.02|9.92|9.99|9.89|20
1702174800000|2023-12-10 02:20:00|10|9.9|10.01|9.91|10.02|9.92|9.99|9.89|36
1702175100000|2023-12-10 02:25:00|10.02|9.92|10|9.9|10.02|9.92|9.98|9.88|17
1702175400000|2023-12-10 02:30:00|9.99|9.89|10.01|9.91|10.02|9.92|9.99|9.89|21
1702175700000|2023-12-10 02:35:00|10.02|9.92|10.02|9.92|10.03|9.93|10.01|9.91|27
1702176000000|2023-12-10 02:40:00|10.03|9.93|10.02|9.92|10.03|9.93|10.02|9.92|2
1702176300000|2023-12-10 02:45:00|10.03|9.93|10.01|9.91|10.03|9.93|10.01|9.91|15
1702176600000|2023-12-10 02:50:00|10.02|9.92|10.01|9.91|10.03|9.93|10.01|9.91|34
1702176900000|2023-12-10 02:55:00|10|9.9|9.99|9.89|10|9.9|9.99|9.89|10
1702177200000|2023-12-10 03:00:00|10|9.9|10.01|9.91|10.02|9.92|10|9.9|22
1702177500000|2023-12-10 03:05:00|10.02|9.92|10.02|9.92|10.02|9.92|10.01|9.91|5
1702177800000|2023-12-10 03:10:00|10.03|9.93|10.02|9.92|10.03|9.93|10.02|9.92|24
1702178100000|2023-12-10 03:15:00|10.03|9.93|10|9.9|10.03|9.93|9.99|9.89|22
1702178400000|2023-12-10 03:20:00|10.01|9.91|10.02|9.92|10.03|9.93|10|9.9|18
1702178700000|2023-12-10 03:25:00|10.01|9.91|10.02|9.92|10.02|9.92|10|9.9|28
1702179000000|2023-12-10 03:30:00|10.01|9.91|10.04|9.94|10.04|9.94|10.01|9.91|22
1702179300000|2023-12-10 03:35:00|10.05|9.95|10.04|9.94|10.05|9.95|10.04|9.94|8
1702179600000|2023-12-10 03:40:00|10.03|9.93|10.05|9.95|10.05|9.95|10.03|9.93|27
1702179900000|2023-12-10 03:45:00|10.04|9.94|10.04|9.94|10.06|9.96|10.04|9.94|41
1702180200000|2023-12-10 03:50:00|10.05|9.95|10.05|9.95|10.06|9.96|10.04|9.94|19
1702180500000|2023-12-10 03:55:00|10.06|9.96|10.08|9.98|10.08|9.98|10.06|9.96|3
1702180800000|2023-12-10 04:00:00|10.07|9.97|10.07|9.97|10.08|9.98|10.06|9.96|29
1702181100000|2023-12-10 04:05:00|10.06|9.96|10.05|9.95|10.07|9.97|10.05|9.95|30
1702181400000|2023-12-10 04:10:00|10.04|9.94|10.05|9.95|10.06|9.96|10.04|9.94|22
1702181700000|2023-12-10 04:15:00|10.06|9.96|10.07|9.97|10.07|9.97|10.04|9.94|26
1702182000000|2023-12-10 04:20:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|7
1702182300000|2023-12-10 04:25:00|10.09|9.99|10.1|10|10.1|10|10.09|9.99|24
1702182600000|2023-12-10 04:30:00|10.11|10.01|10.1|10|10.11|10.01|10.09|9.99|20
1702182900000|2023-12-10 04:35:00|10.09|9.99|10.1|10|10.11|10.01|10.09|9.99|18
1702183200000|2023-12-10 04:40:00|10.11|10.01|10.11|10.01|10.11|10.01|10.1|10|3
1702183500000|2023-12-10 04:45:00|10.1|10|10.11|10.01|10.11|10.01|10.1|10|6
1702183800000|2023-12-10 04:50:00|10.1|10|10.1|10|10.11|10.01|10.1|10|5
1702184100000|2023-12-10 04:55:00|10.11|10.01|10.11|10.01|10.11|10.01|10.1|10|3
1702184400000|2023-12-10 05:00:00|10.12|10.02|10.12|10.02|10.12|10.02|10.11|10.01|9
1702184700000|2023-12-10 05:05:00|10.11|10.01|10.11|10.01|10.11|10.01|10.1|10|7
1702185000000|2023-12-10 05:10:00|10.1|10|10.12|10.02|10.13|10.03|10.1|10|5
1702185300000|2023-12-10 05:15:00|10.11|10.01|10.12|10.02|10.12|10.02|10.1|10|18
1702185600000|2023-12-10 05:20:00|10.13|10.03|10.12|10.02|10.13|10.03|10.12|10.02|28
1702185900000|2023-12-10 05:25:00|10.13|10.03|10.13|10.03|10.13|10.03|10.12|10.02|7
1702186200000|2023-12-10 05:30:00|10.14|10.04|10.13|10.03|10.14|10.04|10.12|10.02|20
1702186500000|2023-12-10 05:35:00|10.12|10.02|10.11|10.01|10.13|10.03|10.11|10.01|14
1702186800000|2023-12-10 05:40:00|10.12|10.02|10.12|10.02|10.13|10.03|10.11|10.01|35
1702187100000|2023-12-10 05:45:00|10.13|10.03|10.11|10.01|10.13|10.03|10.1|10|11
1702187400000|2023-12-10 05:50:00|10.1|10|10.11|10.01|10.11|10.01|10.1|10|4
1702187700000|2023-12-10 05:55:00|10.12|10.02|10.11|10.01|10.12|10.02|10.1|10|20
1702188000000|2023-12-10 06:00:00|10.1|10|10.1|10|10.1|10|10.09|9.99|91
1702188300000|2023-12-10 06:05:00|10.09|9.99|10.09|9.99|10.1|10|10.08|9.98|45
1702188600000|2023-12-10 06:10:00|10.08|9.98|10.09|9.99|10.09|9.99|10.08|9.98|8
1702188900000|2023-12-10 06:15:00|10.08|9.98|10.09|9.99|10.09|9.99|10.08|9.98|20
1702189200000|2023-12-10 06:20:00|10.08|9.98|10.08|9.98|10.09|9.99|10.08|9.98|33
1702189500000|2023-12-10 06:25:00|10.09|9.99|10.09|9.99|10.09|9.99|10.08|9.98|3
1702189800000|2023-12-10 06:30:00|10.08|9.98|10.07|9.97|10.09|9.99|10.07|9.97|14
1702190100000|2023-12-10 06:35:00|10.08|9.98|10.07|9.97|10.08|9.98|10.07|9.97|2
1702190400000|2023-12-10 06:40:00|10.08|9.98|10.08|9.98|10.08|9.98|10.08|9.98|1
1702190700000|2023-12-10 06:45:00|10.09|9.99|10.08|9.98|10.1|10|10.08|9.98|32
1702191000000|2023-12-10 06:50:00|10.07|9.97|10.07|9.97|10.08|9.98|10.07|9.97|9
1702191300000|2023-12-10 06:55:00|10.06|9.96|10.15|10.05|10.22|10.12|10.06|9.96|70
1702191600000|2023-12-10 07:00:00|10.14|10.04|10.09|9.99|10.15|10.05|10.09|9.99|32
1702191900000|2023-12-10 07:05:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|15
1702192200000|2023-12-10 07:10:00|10.07|9.97|10.1|10|10.11|10.01|10.07|9.97|34
1702192500000|2023-12-10 07:15:00|10.09|9.99|10.05|9.95|10.1|10|10.05|9.95|33
1702192800000|2023-12-10 07:20:00|10.06|9.96|10.02|9.92|10.06|9.96|10.01|9.91|53
1702193100000|2023-12-10 07:25:00|10.03|9.93|10.01|9.91|10.03|9.93|10|9.9|31
1702193400000|2023-12-10 07:30:00|10.02|9.92|10.01|9.91|10.03|9.93|10|9.9|26
1702193700000|2023-12-10 07:35:00|10|9.9|9.98|9.88|10|9.9|9.97|9.87|29
1702194000000|2023-12-10 07:40:00|9.99|9.89|10.02|9.92|10.02|9.92|9.99|9.89|26
1702194300000|2023-12-10 07:45:00|10.03|9.93|10.05|9.95|10.07|9.97|10.02|9.92|21
1702194600000|2023-12-10 07:50:00|10.06|9.96|10.05|9.95|10.06|9.96|10.04|9.94|36
1702194900000|2023-12-10 07:55:00|10.06|9.96|10.05|9.95|10.06|9.96|10.05|9.95|14
1702195200000|2023-12-10 08:00:00|10.06|9.96|10.06|9.96|10.07|9.97|10.05|9.95|29
1702195500000|2023-12-10 08:05:00|10.05|9.95|10.04|9.94|10.05|9.95|10.03|9.93|32
1702195800000|2023-12-10 08:10:00|10.03|9.93|10.03|9.93|10.03|9.93|10.03|9.93|1
1702196100000|2023-12-10 08:15:00|10.04|9.94|10.02|9.92|10.04|9.94|10.01|9.91|39
1702196400000|2023-12-10 08:20:00|10.01|9.91|9.98|9.88|10.02|9.92|9.98|9.88|30
1702196700000|2023-12-10 08:25:00|9.99|9.89|9.97|9.87|9.99|9.89|9.97|9.87|13
1702197000000|2023-12-10 08:30:00|9.98|9.88|9.98|9.88|9.99|9.89|9.95|9.85|37
1702197300000|2023-12-10 08:35:00|9.97|9.87|9.98|9.88|9.98|9.88|9.96|9.86|28
1702197600000|2023-12-10 08:40:00|9.97|9.87|9.96|9.86|9.98|9.88|9.96|9.86|14
1702197900000|2023-12-10 08:45:00|9.97|9.87|9.97|9.87|9.98|9.88|9.96|9.86|33
1702198200000|2023-12-10 08:50:00|9.96|9.86|9.96|9.86|9.97|9.87|9.96|9.86|23
1702198500000|2023-12-10 08:55:00|9.97|9.87|9.97|9.87|9.98|9.88|9.96|9.86|19
1702198800000|2023-12-10 09:00:00|9.98|9.88|9.98|9.88|9.98|9.88|9.96|9.86|15
1702199100000|2023-12-10 09:05:00|9.99|9.89|9.99|9.89|10|9.9|9.98|9.88|31
1702199400000|2023-12-10 09:10:00|10|9.9|9.99|9.89|10|9.9|9.98|9.88|20
1702199700000|2023-12-10 09:15:00|9.98|9.88|9.98|9.88|9.99|9.89|9.97|9.87|11
1702200000000|2023-12-10 09:20:00|9.97|9.87|9.94|9.84|9.97|9.87|9.94|9.84|18
1702200300000|2023-12-10 09:25:00|9.93|9.83|9.91|9.81|9.94|9.84|9.91|9.81|55
1702200600000|2023-12-10 09:30:00|9.9|9.8|9.86|9.76|9.91|9.81|9.86|9.76|47
1702200900000|2023-12-10 09:35:00|9.85|9.75|9.87|9.77|9.89|9.79|9.82|9.72|47
1702201200000|2023-12-10 09:40:00|9.88|9.78|9.82|9.72|9.88|9.78|9.82|9.72|71
1702201500000|2023-12-10 09:45:00|9.83|9.73|9.8|9.7|9.85|9.75|9.79|9.69|67
1702201800000|2023-12-10 09:50:00|9.81|9.71|9.79|9.69|9.83|9.73|9.79|9.69|35
1702202100000|2023-12-10 09:55:00|9.8|9.7|9.72|9.62|9.81|9.71|9.72|9.62|93
1702202400000|2023-12-10 10:00:00|9.73|9.63|9.82|9.72|9.82|9.72|9.73|9.63|44
1702202700000|2023-12-10 10:05:00|9.81|9.71|9.81|9.71|9.82|9.72|9.79|9.69|37
1702203000000|2023-12-10 10:10:00|9.8|9.7|9.81|9.71|9.82|9.72|9.8|9.7|44
1702203300000|2023-12-10 10:15:00|9.82|9.72|9.82|9.72|9.83|9.73|9.81|9.71|27
1702203600000|2023-12-10 10:20:00|9.81|9.71|9.83|9.73|9.84|9.74|9.81|9.71|17
1702203900000|2023-12-10 10:25:00|9.84|9.74|9.84|9.74|9.85|9.75|9.83|9.73|35
1702204200000|2023-12-10 10:30:00|9.83|9.73|9.82|9.72|9.84|9.74|9.82|9.72|32
1702204500000|2023-12-10 10:35:00|9.83|9.73|9.8|9.7|9.83|9.73|9.79|9.69|22
1702204800000|2023-12-10 10:40:00|9.81|9.71|9.81|9.71|9.81|9.71|9.8|9.7|17
1702205100000|2023-12-10 10:45:00|9.8|9.7|9.81|9.71|9.83|9.73|9.8|9.7|16
1702205400000|2023-12-10 10:50:00|9.82|9.72|9.84|9.74|9.85|9.75|9.82|9.72|17
1702205700000|2023-12-10 10:55:00|9.85|9.75|9.85|9.75|9.85|9.75|9.84|9.74|25
1702206000000|2023-12-10 11:00:00|9.84|9.74|9.85|9.75|9.85|9.75|9.83|9.73|14
1702206300000|2023-12-10 11:05:00|9.86|9.76|9.86|9.76|9.87|9.77|9.85|9.75|7
1702206600000|2023-12-10 11:10:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|11
1702206900000|2023-12-10 11:15:00|9.86|9.76|9.93|9.83|9.93|9.83|9.85|9.75|36
1702207200000|2023-12-10 11:20:00|9.92|9.82|9.92|9.82|9.93|9.83|9.91|9.81|21
1702207500000|2023-12-10 11:25:00|9.91|9.81|9.91|9.81|9.92|9.82|9.91|9.81|7
1702207800000|2023-12-10 11:30:00|9.9|9.8|9.89|9.79|9.9|9.8|9.89|9.79|4
1702208100000|2023-12-10 11:35:00|9.9|9.8|9.89|9.79|9.91|9.81|9.89|9.79|6
1702208400000|2023-12-10 11:40:00|9.9|9.8|9.89|9.79|9.9|9.8|9.89|9.79|6
1702208700000|2023-12-10 11:45:00|9.9|9.8|9.89|9.79|9.9|9.8|9.89|9.79|2
1702209300000|2023-12-10 11:55:00|9.88|9.78|9.89|9.79|9.89|9.79|9.88|9.78|12
1702209600000|2023-12-10 12:00:00|9.88|9.78|9.9|9.8|9.91|9.81|9.88|9.78|11
1702209900000|2023-12-10 12:05:00|9.91|9.81|9.93|9.83|9.93|9.83|9.9|9.8|23
1702210200000|2023-12-10 12:10:00|9.94|9.84|9.94|9.84|9.94|9.84|9.93|9.83|11
1702210500000|2023-12-10 12:15:00|9.95|9.85|9.96|9.86|9.96|9.86|9.94|9.84|26
1702210800000|2023-12-10 12:20:00|9.97|9.87|9.96|9.86|9.98|9.88|9.96|9.86|54
1702211100000|2023-12-10 12:25:00|9.97|9.87|10.05|9.95|10.05|9.95|9.96|9.86|51
1702211400000|2023-12-10 12:30:00|10.04|9.94|10.01|9.91|10.05|9.95|10.01|9.91|42
1702211700000|2023-12-10 12:35:00|10|9.9|9.99|9.89|10.01|9.91|9.98|9.88|24
1702212000000|2023-12-10 12:40:00|9.98|9.88|10.02|9.92|10.02|9.92|9.98|9.88|55
1702212300000|2023-12-10 12:45:00|10.03|9.93|10.02|9.92|10.05|9.95|10.02|9.92|36
1702212600000|2023-12-10 12:50:00|10.03|9.93|10.04|9.94|10.05|9.95|10.02|9.92|22
1702212900000|2023-12-10 12:55:00|10.05|9.95|10.04|9.94|10.05|9.95|10.04|9.94|12
1702213200000|2023-12-10 13:00:00|10.05|9.95|10.03|9.93|10.05|9.95|10.02|9.92|13
1702213500000|2023-12-10 13:05:00|10.02|9.92|10.01|9.91|10.03|9.93|10|9.9|24
1702213800000|2023-12-10 13:10:00|10.02|9.92|10.02|9.92|10.02|9.92|10.01|9.91|17
1702214100000|2023-12-10 13:15:00|10.03|9.93|10.04|9.94|10.05|9.95|10.03|9.93|24
1702214400000|2023-12-10 13:20:00|10.03|9.93|10.04|9.94|10.05|9.95|10.02|9.92|26
1702214700000|2023-12-10 13:25:00|10.05|9.95|10.04|9.94|10.05|9.95|10.02|9.92|32
1702215000000|2023-12-10 13:30:00|10.05|9.95|10.05|9.95|10.06|9.96|10.03|9.93|43
1702215300000|2023-12-10 13:35:00|10.04|9.94|10.06|9.96|10.06|9.96|10.04|9.94|33
1702215600000|2023-12-10 13:40:00|10.05|9.95|10.06|9.96|10.06|9.96|10.05|9.95|14
1702215900000|2023-12-10 13:45:00|10.07|9.97|10.09|9.99|10.1|10|10.06|9.96|31
1702216200000|2023-12-10 13:50:00|10.08|9.98|10.07|9.97|10.08|9.98|10.07|9.97|20
1702216500000|2023-12-10 13:55:00|10.08|9.98|10.08|9.98|10.09|9.99|10.05|9.95|23
1702216800000|2023-12-10 14:00:00|10.07|9.97|10.09|9.99|10.09|9.99|10.07|9.97|41
1702217100000|2023-12-10 14:05:00|10.08|9.98|10.12|10.02|10.12|10.02|10.08|9.98|31
1702217400000|2023-12-10 14:10:00|10.13|10.03|10.13|10.03|10.13|10.03|10.11|10.01|31
1702217700000|2023-12-10 14:15:00|10.14|10.04|10.11|10.01|10.14|10.04|10.1|10|58
1702218000000|2023-12-10 14:20:00|10.12|10.02|10.13|10.03|10.14|10.04|10.11|10.01|26
1702218300000|2023-12-10 14:25:00|10.12|10.02|10.11|10.01|10.13|10.03|10.1|10|54
1702218600000|2023-12-10 14:30:00|10.12|10.02|10.07|9.97|10.12|10.02|10.06|9.96|82
1702218900000|2023-12-10 14:35:00|10.08|9.98|10.07|9.97|10.09|9.99|10.07|9.97|68
1702219200000|2023-12-10 14:40:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|37
1702219500000|2023-12-10 14:45:00|10.09|9.99|10.13|10.03|10.13|10.03|10.09|9.99|15
1702219800000|2023-12-10 14:50:00|10.12|10.02|10.11|10.01|10.12|10.02|10.11|10.01|16
1702220100000|2023-12-10 14:55:00|10.12|10.02|10.08|9.98|10.12|10.02|10.08|9.98|39
1702220400000|2023-12-10 15:00:00|10.09|9.99|10.09|9.99|10.09|9.99|10.06|9.96|65
1702220700000|2023-12-10 15:05:00|10.08|9.98|10.1|10|10.1|10|10.08|9.98|21
1702221000000|2023-12-10 15:10:00|10.09|9.99|10.11|10.01|10.11|10.01|10.08|9.98|73
1702221300000|2023-12-10 15:15:00|10.12|10.02|10.11|10.01|10.13|10.03|10.11|10.01|46
1702221600000|2023-12-10 15:20:00|10.1|10|10.1|10|10.11|10.01|10.09|9.99|51
1702221900000|2023-12-10 15:25:00|10.09|9.99|10.1|10|10.11|10.01|10.08|9.98|40
1702222200000|2023-12-10 15:30:00|10.11|10.01|10.11|10.01|10.12|10.02|10.1|10|27
1702222500000|2023-12-10 15:35:00|10.1|10|10.13|10.03|10.13|10.03|10.1|10|16
1702222800000|2023-12-10 15:40:00|10.14|10.04|10.13|10.03|10.14|10.04|10.13|10.03|20
1702223100000|2023-12-10 15:45:00|10.14|10.04|10.12|10.02|10.14|10.04|10.12|10.02|33
1702223400000|2023-12-10 15:50:00|10.11|10.01|10.12|10.02|10.12|10.02|10.11|10.01|42
1702223700000|2023-12-10 15:55:00|10.13|10.03|10.12|10.02|10.13|10.03|10.11|10.01|16
1702224000000|2023-12-10 16:00:00|10.13|10.03|10.16|10.06|10.16|10.06|10.13|10.03|32
1702224300000|2023-12-10 16:05:00|10.15|10.05|10.12|10.02|10.15|10.05|10.12|10.02|22
1702224600000|2023-12-10 16:10:00|10.11|10.01|10.14|10.04|10.14|10.04|10.11|10.01|16
1702224900000|2023-12-10 16:15:00|10.15|10.05|10.11|10.01|10.16|10.06|10.11|10.01|11
1702225200000|2023-12-10 16:20:00|10.12|10.02|10.14|10.04|10.15|10.05|10.11|10.01|20
1702225500000|2023-12-10 16:25:00|10.13|10.03|10.13|10.03|10.14|10.04|10.12|10.02|27
1702225800000|2023-12-10 16:30:00|10.12|10.02|10.13|10.03|10.15|10.05|10.11|10.01|44
1702226100000|2023-12-10 16:35:00|10.12|10.02|10.13|10.03|10.14|10.04|10.11|10.01|10
1702226400000|2023-12-10 16:40:00|10.12|10.02|10.13|10.03|10.14|10.04|10.11|10.01|40
1702226700000|2023-12-10 16:45:00|10.14|10.04|10.13|10.03|10.15|10.05|10.13|10.03|18
1702227000000|2023-12-10 16:50:00|10.14|10.04|10.12|10.02|10.14|10.04|10.11|10.01|13
1702227300000|2023-12-10 16:55:00|10.11|10.01|10.11|10.01|10.12|10.02|10.11|10.01|21
1702227600000|2023-12-10 17:00:00|10.1|10|10.12|10.02|10.12|10.02|10.1|10|41
1702227900000|2023-12-10 17:05:00|10.11|10.01|10.1|10|10.11|10.01|10.09|9.99|6
1702228200000|2023-12-10 17:10:00|10.11|10.01|10.11|10.01|10.12|10.02|10.1|10|37
1702228500000|2023-12-10 17:15:00|10.1|10|10.08|9.98|10.1|10|10.08|9.98|43
1702228800000|2023-12-10 17:20:00|10.09|9.99|10.1|10|10.11|10.01|10.08|9.98|62
1702229100000|2023-12-10 17:25:00|10.09|9.99|10.08|9.98|10.1|10|10.08|9.98|44
1702229400000|2023-12-10 17:30:00|10.09|9.99|10.08|9.98|10.1|10|10.08|9.98|66
1702229700000|2023-12-10 17:35:00|10.09|9.99|10.06|9.96|10.09|9.99|10.06|9.96|28
1702230000000|2023-12-10 17:40:00|10.05|9.95|10.03|9.93|10.06|9.96|10.03|9.93|11
1702230300000|2023-12-10 17:45:00|10.04|9.94|10.05|9.95|10.06|9.96|10.03|9.93|20
1702230600000|2023-12-10 17:50:00|10.04|9.94|10.07|9.97|10.08|9.98|10.04|9.94|22
1702230900000|2023-12-10 17:55:00|10.08|9.98|10.09|9.99|10.1|10|10.07|9.97|50
1702231200000|2023-12-10 18:00:00|10.1|10|10.13|10.03|10.14|10.04|10.09|9.99|32
1702231500000|2023-12-10 18:05:00|10.14|10.04|10.13|10.03|10.14|10.04|10.12|10.02|4
1702231800000|2023-12-10 18:10:00|10.14|10.04|10.16|10.06|10.16|10.06|10.14|10.04|17
1702232100000|2023-12-10 18:15:00|10.17|10.07|10.19|10.09|10.22|10.12|10.17|10.07|113
1702232400000|2023-12-10 18:20:00|10.2|10.1|10.18|10.08|10.2|10.1|10.16|10.06|53
1702232700000|2023-12-10 18:25:00|10.19|10.09|10.17|10.07|10.19|10.09|10.17|10.07|59
1702233000000|2023-12-10 18:30:00|10.18|10.08|10.16|10.06|10.18|10.08|10.16|10.06|27
1702233300000|2023-12-10 18:35:00|10.17|10.07|10.16|10.06|10.18|10.08|10.15|10.05|26
1702233600000|2023-12-10 18:40:00|10.17|10.07|10.18|10.08|10.23|10.13|10.17|10.07|48
1702233900000|2023-12-10 18:45:00|10.17|10.07|10.18|10.08|10.19|10.09|10.17|10.07|26
1702234200000|2023-12-10 18:50:00|10.17|10.07|10.19|10.09|10.19|10.09|10.17|10.07|55
1702234500000|2023-12-10 18:55:00|10.18|10.08|10.23|10.13|10.24|10.14|10.18|10.08|67
1702234800000|2023-12-10 19:00:00|10.22|10.12|10.23|10.13|10.24|10.14|10.2|10.1|52
1702235100000|2023-12-10 19:05:00|10.24|10.14|10.21|10.11|10.24|10.14|10.21|10.11|8
1702235400000|2023-12-10 19:10:00|10.22|10.12|10.28|10.18|10.3|10.2|10.22|10.12|27
1702235700000|2023-12-10 19:15:00|10.27|10.17|10.23|10.13|10.28|10.18|10.22|10.12|37
1702236000000|2023-12-10 19:20:00|10.22|10.12|10.21|10.11|10.23|10.13|10.2|10.1|32
1702236300000|2023-12-10 19:25:00|10.22|10.12|10.22|10.12|10.23|10.13|10.22|10.12|41
1702236600000|2023-12-10 19:30:00|10.21|10.11|10.21|10.11|10.23|10.13|10.21|10.11|23
1702236900000|2023-12-10 19:35:00|10.2|10.1|10.22|10.12|10.23|10.13|10.2|10.1|55
1702237200000|2023-12-10 19:40:00|10.23|10.13|10.22|10.12|10.23|10.13|10.22|10.12|28
1702237500000|2023-12-10 19:45:00|10.21|10.11|10.22|10.12|10.22|10.12|10.2|10.1|46
1702237800000|2023-12-10 19:50:00|10.21|10.11|10.25|10.15|10.26|10.16|10.21|10.11|83
1702238100000|2023-12-10 19:55:00|10.24|10.14|10.25|10.15|10.26|10.16|10.24|10.14|56
1702238400000|2023-12-10 20:00:00|10.26|10.16|10.25|10.15|10.26|10.16|10.24|10.14|46
1702238700000|2023-12-10 20:05:00|10.24|10.14|10.25|10.15|10.26|10.16|10.24|10.14|50
1702239000000|2023-12-10 20:10:00|10.24|10.14|10.27|10.17|10.28|10.18|10.24|10.14|58
1702239300000|2023-12-10 20:15:00|10.26|10.16|10.23|10.13|10.27|10.17|10.22|10.12|28
1702239600000|2023-12-10 20:20:00|10.22|10.12|10.21|10.11|10.23|10.13|10.21|10.11|26
1702239900000|2023-12-10 20:25:00|10.2|10.1|10.22|10.12|10.23|10.13|10.2|10.1|55
1702240200000|2023-12-10 20:30:00|10.21|10.11|10.24|10.14|10.24|10.14|10.21|10.11|56
1702240500000|2023-12-10 20:35:00|10.25|10.15|10.28|10.18|10.29|10.19|10.24|10.14|60
1702240800000|2023-12-10 20:40:00|10.27|10.17|10.29|10.19|10.3|10.2|10.27|10.17|61
1702241100000|2023-12-10 20:45:00|10.28|10.18|10.29|10.19|10.3|10.2|10.28|10.18|34
1702241400000|2023-12-10 20:50:00|10.3|10.2|10.31|10.21|10.32|10.22|10.29|10.19|18
1702241700000|2023-12-10 20:55:00|10.32|10.22|10.31|10.21|10.32|10.22|10.3|10.2|20
1702242000000|2023-12-10 21:00:00|10.32|10.22|10.3|10.2|10.32|10.22|10.29|10.19|39
1702242300000|2023-12-10 21:05:00|10.31|10.21|10.32|10.22|10.32|10.22|10.3|10.2|10
1702242600000|2023-12-10 21:10:00|10.31|10.21|10.29|10.19|10.31|10.21|10.28|10.18|33
1702242900000|2023-12-10 21:15:00|10.28|10.18|10.27|10.17|10.29|10.19|10.26|10.16|30
1702243200000|2023-12-10 21:20:00|10.28|10.18|10.29|10.19|10.29|10.19|10.26|10.16|30
1702243500000|2023-12-10 21:25:00|10.28|10.18|10.24|10.14|10.29|10.19|10.23|10.13|67
1702243800000|2023-12-10 21:30:00|10.25|10.15|10.24|10.14|10.25|10.15|10.22|10.12|34
1702244100000|2023-12-10 21:35:00|10.25|10.15|10.24|10.14|10.25|10.15|10.24|10.14|50
1702244400000|2023-12-10 21:40:00|10.25|10.15|10.23|10.13|10.25|10.15|10.22|10.12|51
1702244700000|2023-12-10 21:45:00|10.24|10.14|10.25|10.15|10.25|10.15|10.23|10.13|36
1702245000000|2023-12-10 21:50:00|10.26|10.16|10.25|10.15|10.26|10.16|10.24|10.14|16
1702245300000|2023-12-10 21:55:00|10.26|10.16|10.23|10.13|10.26|10.16|10.23|10.13|10
1702245600000|2023-12-10 22:00:00|10.22|10.12|10.26|10.16|10.26|10.16|10.2|10.1|25
1702245900000|2023-12-10 22:05:00|10.27|10.17|10.27|10.17|10.29|10.19|10.26|10.16|31
1702246200000|2023-12-10 22:10:00|10.26|10.16|10.27|10.17|10.27|10.17|10.26|10.16|50
1702246500000|2023-12-10 22:15:00|10.26|10.16|10.27|10.17|10.28|10.18|10.26|10.16|26
1702246800000|2023-12-10 22:20:00|10.26|10.16|10.27|10.17|10.27|10.17|10.26|10.16|6
1702247100000|2023-12-10 22:25:00|10.28|10.18|10.29|10.19|10.29|10.19|10.28|10.18|42
1702247400000|2023-12-10 22:30:00|10.3|10.2|10.27|10.17|10.3|10.2|10.26|10.16|26
1702247700000|2023-12-10 22:35:00|10.28|10.18|10.29|10.19|10.29|10.19|10.27|10.17|64
1702248000000|2023-12-10 22:40:00|10.3|10.2|10.28|10.18|10.3|10.2|10.28|10.18|13
1702248300000|2023-12-10 22:45:00|10.29|10.19|10.27|10.17|10.29|10.19|10.27|10.17|59
1702248600000|2023-12-10 22:50:00|10.26|10.16|10.29|10.19|10.29|10.19|10.26|10.16|8
1702248900000|2023-12-10 22:55:00|10.28|10.18|10.29|10.19|10.29|10.19|10.27|10.17|6
1702249200000|2023-12-10 23:00:00|10.3|10.2|10.3|10.2|10.3|10.2|10.29|10.19|5
1702249500000|2023-12-10 23:05:00|10.31|10.21|10.28|10.18|10.31|10.21|10.27|10.17|12
1702249800000|2023-12-10 23:10:00|10.27|10.17|10.24|10.14|10.27|10.17|10.24|10.14|20
1702250100000|2023-12-10 23:15:00|10.23|10.13|10.21|10.11|10.24|10.14|10.19|10.09|39
1702250400000|2023-12-10 23:20:00|10.2|10.1|10.21|10.11|10.21|10.11|10.17|10.07|20
1702250700000|2023-12-10 23:25:00|10.22|10.12|10.21|10.11|10.23|10.13|10.21|10.11|38
1702251000000|2023-12-10 23:30:00|10.22|10.12|10.21|10.11|10.23|10.13|10.2|10.1|48
1702251300000|2023-12-10 23:35:00|10.2|10.1|10.22|10.12|10.22|10.12|10.2|10.1|45
1702251600000|2023-12-10 23:40:00|10.21|10.11|10.22|10.12|10.24|10.14|10.21|10.11|18
1702251900000|2023-12-10 23:45:00|10.23|10.13|10.23|10.13|10.24|10.14|10.21|10.11|31
1702252200000|2023-12-10 23:50:00|10.24|10.14|10.23|10.13|10.24|10.14|10.23|10.13|2
1702252500000|2023-12-10 23:55:00|10.22|10.12|10.24|10.14|10.24|10.14|10.22|10.12|9
1702252800000|2023-12-11 00:00:00|10.23|10.13|10.27|10.17|10.27|10.17|10.23|10.13|9
1702253100000|2023-12-11 00:05:00|10.26|10.16|10.26|10.16|10.27|10.17|10.25|10.15|23
1702253400000|2023-12-11 00:10:00|10.27|10.17|10.21|10.11|10.27|10.17|10.2|10.1|55
1702253700000|2023-12-11 00:15:00|10.2|10.1|10.22|10.12|10.23|10.13|10.19|10.09|91
1702254000000|2023-12-11 00:20:00|10.23|10.13|10.21|10.11|10.23|10.13|10.21|10.11|27
1702254300000|2023-12-11 00:25:00|10.22|10.12|10.21|10.11|10.24|10.14|10.2|10.1|30
1702254600000|2023-12-11 00:30:00|10.22|10.12|10.24|10.14|10.25|10.15|10.21|10.11|45
1702254900000|2023-12-11 00:35:00|10.25|10.15|10.27|10.17|10.27|10.17|10.22|10.12|32
1702255200000|2023-12-11 00:40:00|10.26|10.16|10.24|10.14|10.26|10.16|10.23|10.13|23
1702255500000|2023-12-11 00:45:00|10.25|10.15|10.27|10.17|10.27|10.17|10.24|10.14|47
1702255800000|2023-12-11 00:50:00|10.28|10.18|10.23|10.13|10.31|10.21|10.23|10.13|62
1702256100000|2023-12-11 00:55:00|10.24|10.14|10.21|10.11|10.24|10.14|10.19|10.09|72
1702256400000|2023-12-11 01:00:00|10.2|10.1|10.14|10.04|10.21|10.11|10.11|10.01|99
1702256700000|2023-12-11 01:05:00|10.13|10.03|10.07|9.97|10.16|10.06|10.05|9.95|117
1702257000000|2023-12-11 01:10:00|10.06|9.96|10.12|10.02|10.13|10.03|10.05|9.95|59
1702257300000|2023-12-11 01:15:00|10.11|10.01|10.11|10.01|10.13|10.03|10.09|9.99|72
1702257600000|2023-12-11 01:20:00|10.12|10.02|10.17|10.07|10.17|10.07|10.08|9.98|30
1702257900000|2023-12-11 01:25:00|10.16|10.06|10.16|10.06|10.18|10.08|10.15|10.05|27
1702258200000|2023-12-11 01:30:00|10.17|10.07|10.21|10.11|10.21|10.11|10.17|10.07|27
1702258500000|2023-12-11 01:35:00|10.22|10.12|10.23|10.13|10.24|10.14|10.21|10.11|46
1702258800000|2023-12-11 01:40:00|10.24|10.14|10.29|10.19|10.3|10.2|10.23|10.13|104
1702259100000|2023-12-11 01:45:00|10.3|10.2|10.4|10.3|10.45|10.35|10.29|10.19|139
1702259400000|2023-12-11 01:50:00|10.41|10.31|10.75|10.65|10.78|10.68|10.41|10.31|203
1702259700000|2023-12-11 01:55:00|10.76|10.66|10.46|10.36|10.76|10.66|10.42|10.32|242
1702260000000|2023-12-11 02:00:00|10.47|10.37|10.45|10.35|10.49|10.39|10.39|10.29|160
1702260300000|2023-12-11 02:05:00|10.44|10.34|10.31|10.21|10.49|10.39|10.28|10.18|275
1702260600000|2023-12-11 02:10:00|10.32|10.22|9.66|9.56|10.32|10.22|9.32|9.22|478
1702260900000|2023-12-11 02:15:00|9.67|9.57|9.87|9.77|9.88|9.78|9.62|9.52|343
1702261200000|2023-12-11 02:20:00|9.88|9.78|9.97|9.87|10.05|9.95|9.86|9.76|258
1702261500000|2023-12-11 02:25:00|9.96|9.86|9.97|9.87|10.05|9.95|9.9|9.8|221
1702261800000|2023-12-11 02:30:00|9.98|9.88|9.98|9.88|10.01|9.91|9.86|9.76|189
1702262100000|2023-12-11 02:35:00|9.97|9.87|9.86|9.76|9.98|9.88|9.86|9.76|169
1702262400000|2023-12-11 02:40:00|9.85|9.75|9.81|9.71|9.85|9.75|9.73|9.63|129
1702262700000|2023-12-11 02:45:00|9.82|9.72|9.73|9.63|9.82|9.72|9.67|9.57|195
1702263000000|2023-12-11 02:50:00|9.72|9.62|9.86|9.76|9.87|9.77|9.72|9.62|137
1702263300000|2023-12-11 02:55:00|9.85|9.75|9.8|9.7|9.88|9.78|9.79|9.69|108
1702263600000|2023-12-11 03:00:00|9.79|9.69|9.82|9.72|9.85|9.75|9.78|9.68|133
1702263900000|2023-12-11 03:05:00|9.81|9.71|9.93|9.83|9.93|9.83|9.81|9.71|67
1702264200000|2023-12-11 03:10:00|9.92|9.82|9.92|9.82|9.93|9.83|9.9|9.8|75
1702264500000|2023-12-11 03:15:00|9.91|9.81|9.91|9.81|9.96|9.86|9.9|9.8|61
1702264800000|2023-12-11 03:20:00|9.9|9.8|9.88|9.78|9.91|9.81|9.88|9.78|75
1702265100000|2023-12-11 03:25:00|9.89|9.79|9.9|9.8|9.93|9.83|9.88|9.78|60
1702265400000|2023-12-11 03:30:00|9.89|9.79|9.96|9.86|9.96|9.86|9.89|9.79|50
1702265700000|2023-12-11 03:35:00|9.95|9.85|9.96|9.86|9.96|9.86|9.92|9.82|106
1702266000000|2023-12-11 03:40:00|9.95|9.85|9.92|9.82|9.97|9.87|9.92|9.82|56
1702266300000|2023-12-11 03:45:00|9.91|9.81|9.93|9.83|9.95|9.85|9.89|9.79|65
1702266600000|2023-12-11 03:50:00|9.92|9.82|9.96|9.86|9.97|9.87|9.88|9.78|59
1702266900000|2023-12-11 03:55:00|9.97|9.87|10.14|10.04|10.33|10.23|9.96|9.86|307
1702267200000|2023-12-11 04:00:00|10.15|10.05|10.22|10.12|10.22|10.12|10.06|9.96|217
1702267500000|2023-12-11 04:05:00|10.23|10.13|10.21|10.11|10.31|10.21|10.17|10.07|181
1702267800000|2023-12-11 04:10:00|10.2|10.1|10.13|10.03|10.22|10.12|10.08|9.98|155
1702268100000|2023-12-11 04:15:00|10.12|10.02|10.18|10.08|10.19|10.09|10.09|9.99|83
1702268400000|2023-12-11 04:20:00|10.17|10.07|10.07|9.97|10.2|10.1|10.07|9.97|110
1702268700000|2023-12-11 04:25:00|10.08|9.98|10.06|9.96|10.09|9.99|10.04|9.94|91
1702269000000|2023-12-11 04:30:00|10.05|9.95|10.03|9.93|10.06|9.96|9.99|9.89|123
1702269300000|2023-12-11 04:35:00|10.02|9.92|9.98|9.88|10.03|9.93|9.96|9.86|61
1702269600000|2023-12-11 04:40:00|9.99|9.89|9.97|9.87|10.03|9.93|9.96|9.86|71
1702269900000|2023-12-11 04:45:00|9.96|9.86|9.95|9.85|9.97|9.87|9.92|9.82|68
1702270200000|2023-12-11 04:50:00|9.94|9.84|10.02|9.92|10.02|9.92|9.93|9.83|55
1702270500000|2023-12-11 04:55:00|10.01|9.91|9.96|9.86|10.01|9.91|9.96|9.86|44
1702270800000|2023-12-11 05:00:00|9.95|9.85|9.99|9.89|9.99|9.89|9.94|9.84|31
1702271100000|2023-12-11 05:05:00|10|9.9|10.01|9.91|10.01|9.91|9.99|9.89|28
1702271400000|2023-12-11 05:10:00|10|9.9|10.02|9.92|10.03|9.93|10|9.9|33
1702271700000|2023-12-11 05:15:00|10.03|9.93|9.99|9.89|10.04|9.94|9.99|9.89|67
1702272000000|2023-12-11 05:20:00|9.98|9.88|9.89|9.79|9.98|9.88|9.89|9.79|56
1702272300000|2023-12-11 05:25:00|9.88|9.78|9.89|9.79|9.91|9.81|9.84|9.74|84
1702272600000|2023-12-11 05:30:00|9.9|9.8|9.9|9.8|9.93|9.83|9.85|9.75|57
1702272900000|2023-12-11 05:35:00|9.89|9.79|9.89|9.79|9.91|9.81|9.87|9.77|59
1702273200000|2023-12-11 05:40:00|9.88|9.78|9.83|9.73|9.89|9.79|9.81|9.71|51
1702273500000|2023-12-11 05:45:00|9.84|9.74|9.89|9.79|9.89|9.79|9.79|9.69|106
1702273800000|2023-12-11 05:50:00|9.9|9.8|9.9|9.8|9.91|9.81|9.88|9.78|43
1702274100000|2023-12-11 05:55:00|9.89|9.79|9.94|9.84|9.94|9.84|9.89|9.79|52
1702274400000|2023-12-11 06:00:00|9.93|9.83|9.93|9.83|9.94|9.84|9.89|9.79|33
1702274700000|2023-12-11 06:05:00|9.92|9.82|9.87|9.77|9.92|9.82|9.87|9.77|26
1702275000000|2023-12-11 06:10:00|9.86|9.76|9.86|9.76|9.89|9.79|9.86|9.76|23
1702275300000|2023-12-11 06:15:00|9.85|9.75|9.82|9.72|9.89|9.79|9.81|9.71|60
1702275600000|2023-12-11 06:20:00|9.81|9.71|9.8|9.7|9.83|9.73|9.77|9.67|75
1702275900000|2023-12-11 06:25:00|9.81|9.71|9.78|9.68|9.81|9.71|9.76|9.66|44
1702276200000|2023-12-11 06:30:00|9.79|9.69|9.78|9.68|9.8|9.7|9.76|9.66|74
1702276500000|2023-12-11 06:35:00|9.79|9.69|9.71|9.61|9.79|9.69|9.7|9.6|73
1702276800000|2023-12-11 06:40:00|9.72|9.62|9.79|9.69|9.79|9.69|9.68|9.58|70
1702277100000|2023-12-11 06:45:00|9.8|9.7|9.73|9.63|9.8|9.7|9.73|9.63|74
1702277400000|2023-12-11 06:50:00|9.74|9.64|9.82|9.72|9.82|9.72|9.74|9.64|51
1702277700000|2023-12-11 06:55:00|9.81|9.71|9.83|9.73|9.84|9.74|9.81|9.71|51
1702278000000|2023-12-11 07:00:00|9.84|9.74|9.86|9.76|9.88|9.78|9.83|9.73|55
1702278300000|2023-12-11 07:05:00|9.87|9.77|9.91|9.81|9.91|9.81|9.86|9.76|31
1702278600000|2023-12-11 07:10:00|9.9|9.8|9.92|9.82|9.92|9.82|9.88|9.78|53
1702278900000|2023-12-11 07:15:00|9.93|9.83|9.9|9.8|9.95|9.85|9.88|9.78|58
1702279200000|2023-12-11 07:20:00|9.89|9.79|9.88|9.78|9.91|9.81|9.87|9.77|52
1702279500000|2023-12-11 07:25:00|9.87|9.77|9.88|9.78|9.9|9.8|9.87|9.77|48
1702279800000|2023-12-11 07:30:00|9.87|9.77|9.85|9.75|9.89|9.79|9.84|9.74|75
1702280100000|2023-12-11 07:35:00|9.84|9.74|9.83|9.73|9.86|9.76|9.82|9.72|72
1702280400000|2023-12-11 07:40:00|9.82|9.72|9.79|9.69|9.83|9.73|9.79|9.69|45
1702280700000|2023-12-11 07:45:00|9.8|9.7|9.79|9.69|9.84|9.74|9.78|9.68|45
1702281000000|2023-12-11 07:50:00|9.78|9.68|9.76|9.66|9.79|9.69|9.76|9.66|39
1702281300000|2023-12-11 07:55:00|9.77|9.67|9.75|9.65|9.78|9.68|9.74|9.64|37
1702281600000|2023-12-11 08:00:00|9.74|9.64|9.77|9.67|9.77|9.67|9.72|9.62|65
1702281900000|2023-12-11 08:05:00|9.76|9.66|9.69|9.59|9.79|9.69|9.68|9.58|48
1702282200000|2023-12-11 08:10:00|9.7|9.6|9.72|9.62|9.73|9.63|9.66|9.56|97
1702282500000|2023-12-11 08:15:00|9.73|9.63|9.72|9.62|9.76|9.66|9.7|9.6|74
1702282800000|2023-12-11 08:20:00|9.71|9.61|9.67|9.57|9.73|9.63|9.66|9.56|61
1702283100000|2023-12-11 08:25:00|9.68|9.58|9.72|9.62|9.72|9.62|9.67|9.57|27
1702283400000|2023-12-11 08:30:00|9.71|9.61|9.69|9.59|9.75|9.65|9.68|9.58|75
1702283700000|2023-12-11 08:35:00|9.68|9.58|9.76|9.66|9.76|9.66|9.68|9.58|43
1702284000000|2023-12-11 08:40:00|9.77|9.67|9.79|9.69|9.79|9.69|9.77|9.67|41
1702284300000|2023-12-11 08:45:00|9.8|9.7|9.82|9.72|9.84|9.74|9.8|9.7|37
1702284600000|2023-12-11 08:50:00|9.81|9.71|9.81|9.71|9.82|9.72|9.78|9.68|47
1702284900000|2023-12-11 08:55:00|9.8|9.7|9.83|9.73|9.84|9.74|9.79|9.69|24
1702285200000|2023-12-11 09:00:00|9.82|9.72|9.83|9.73|9.85|9.75|9.82|9.72|44
1702285500000|2023-12-11 09:05:00|9.82|9.72|9.82|9.72|9.84|9.74|9.81|9.71|6
1702285800000|2023-12-11 09:10:00|9.83|9.73|9.88|9.78|9.88|9.78|9.83|9.73|56
1702286100000|2023-12-11 09:15:00|9.87|9.77|9.91|9.81|9.91|9.81|9.87|9.77|49
1702286400000|2023-12-11 09:20:00|9.9|9.8|9.87|9.77|9.91|9.81|9.85|9.75|68
1702286700000|2023-12-11 09:25:00|9.88|9.78|9.87|9.77|9.89|9.79|9.86|9.76|26
1702287000000|2023-12-11 09:30:00|9.86|9.76|9.9|9.8|9.9|9.8|9.86|9.76|35
1702287300000|2023-12-11 09:35:00|9.91|9.81|9.9|9.8|9.91|9.81|9.88|9.78|22
1702287600000|2023-12-11 09:40:00|9.91|9.81|9.91|9.81|9.92|9.82|9.9|9.8|29
1702287900000|2023-12-11 09:45:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|33
1702288200000|2023-12-11 09:50:00|9.89|9.79|9.9|9.8|9.9|9.8|9.87|9.77|20
1702288500000|2023-12-11 09:55:00|9.89|9.79|9.91|9.81|9.93|9.83|9.89|9.79|53
1702288800000|2023-12-11 10:00:00|9.9|9.8|9.91|9.81|9.94|9.84|9.9|9.8|82
1702289100000|2023-12-11 10:05:00|9.92|9.82|9.94|9.84|9.94|9.84|9.91|9.81|33
1702289400000|2023-12-11 10:10:00|9.93|9.83|9.93|9.83|9.94|9.84|9.92|9.82|45
1702289700000|2023-12-11 10:15:00|9.92|9.82|9.95|9.85|9.97|9.87|9.91|9.81|42
1702290000000|2023-12-11 10:20:00|9.96|9.86|9.92|9.82|9.96|9.86|9.92|9.82|37
1702290300000|2023-12-11 10:25:00|9.91|9.81|9.92|9.82|9.94|9.84|9.89|9.79|40
1702290600000|2023-12-11 10:30:00|9.93|9.83|9.9|9.8|9.93|9.83|9.89|9.79|34
1702290900000|2023-12-11 10:35:00|9.91|9.81|9.9|9.8|9.95|9.85|9.89|9.79|50
1702291200000|2023-12-11 10:40:00|9.91|9.81|9.9|9.8|9.92|9.82|9.89|9.79|30
1702291500000|2023-12-11 10:45:00|9.91|9.81|9.92|9.82|9.93|9.83|9.9|9.8|26
1702291800000|2023-12-11 10:50:00|9.91|9.81|9.95|9.85|9.96|9.86|9.9|9.8|37
1702292100000|2023-12-11 10:55:00|9.96|9.86|9.94|9.84|9.96|9.86|9.94|9.84|11
1702292400000|2023-12-11 11:00:00|9.95|9.85|9.97|9.87|9.98|9.88|9.94|9.84|25
1702292700000|2023-12-11 11:05:00|9.96|9.86|9.97|9.87|9.99|9.89|9.96|9.86|28
1702293000000|2023-12-11 11:10:00|9.96|9.86|9.97|9.87|9.97|9.87|9.95|9.85|60
1702293300000|2023-12-11 11:15:00|9.96|9.86|9.98|9.88|9.99|9.89|9.96|9.86|31
1702293600000|2023-12-11 11:20:00|9.97|9.87|9.91|9.81|9.98|9.88|9.91|9.81|51
1702293900000|2023-12-11 11:25:00|9.92|9.82|9.94|9.84|9.94|9.84|9.91|9.81|7
1702294200000|2023-12-11 11:30:00|9.92|9.82|9.9|9.8|9.92|9.82|9.89|9.79|12
1702294500000|2023-12-11 11:35:00|9.91|9.81|9.92|9.82|9.94|9.84|9.9|9.8|18
1702294800000|2023-12-11 11:40:00|9.93|9.83|9.92|9.82|9.94|9.84|9.91|9.81|32
1702295100000|2023-12-11 11:45:00|9.93|9.83|9.9|9.8|9.93|9.83|9.89|9.79|26
1702295400000|2023-12-11 11:50:00|9.91|9.81|9.93|9.83|9.93|9.83|9.9|9.8|23
1702295700000|2023-12-11 11:55:00|9.92|9.82|9.94|9.84|9.95|9.85|9.92|9.82|15
1702296000000|2023-12-11 12:00:00|9.93|9.83|9.9|9.8|9.94|9.84|9.89|9.79|28
1702296300000|2023-12-11 12:05:00|9.91|9.81|9.9|9.8|9.93|9.83|9.89|9.79|32
1702296600000|2023-12-11 12:10:00|9.91|9.81|9.91|9.81|9.91|9.81|9.9|9.8|25
1702296900000|2023-12-11 12:15:00|9.9|9.8|9.93|9.83|9.94|9.84|9.9|9.8|30
1702297200000|2023-12-11 12:20:00|9.92|9.82|9.92|9.82|9.93|9.83|9.91|9.81|15
1702297500000|2023-12-11 12:25:00|9.91|9.81|9.93|9.83|9.94|9.84|9.91|9.81|45
1702297800000|2023-12-11 12:30:00|9.92|9.82|9.92|9.82|9.94|9.84|9.92|9.82|25
1702298100000|2023-12-11 12:35:00|9.93|9.83|9.89|9.79|9.93|9.83|9.89|9.79|41
1702298400000|2023-12-11 12:40:00|9.88|9.78|9.86|9.76|9.88|9.78|9.85|9.75|31
1702298700000|2023-12-11 12:45:00|9.87|9.77|9.88|9.78|9.89|9.79|9.86|9.76|72
1702299000000|2023-12-11 12:50:00|9.89|9.79|9.85|9.75|9.89|9.79|9.84|9.74|27
1702299300000|2023-12-11 12:55:00|9.86|9.76|9.86|9.76|9.88|9.78|9.85|9.75|31
1702299600000|2023-12-11 13:00:00|9.87|9.77|9.89|9.79|9.9|9.8|9.87|9.77|21
1702299900000|2023-12-11 13:05:00|9.88|9.78|9.9|9.8|9.9|9.8|9.88|9.78|17
1702300200000|2023-12-11 13:10:00|9.89|9.79|9.91|9.81|9.91|9.81|9.89|9.79|13
1702300500000|2023-12-11 13:15:00|9.9|9.8|9.9|9.8|9.91|9.81|9.88|9.78|35
1702300800000|2023-12-11 13:20:00|9.89|9.79|9.87|9.77|9.9|9.8|9.86|9.76|17
1702301100000|2023-12-11 13:25:00|9.86|9.76|9.84|9.74|9.87|9.77|9.84|9.74|35
1702301400000|2023-12-11 13:30:00|9.85|9.75|9.83|9.73|9.86|9.76|9.82|9.72|39
1702301700000|2023-12-11 13:35:00|9.84|9.74|9.79|9.69|9.84|9.74|9.78|9.68|64
1702302000000|2023-12-11 13:40:00|9.8|9.7|9.8|9.7|9.81|9.71|9.78|9.68|39
1702302300000|2023-12-11 13:45:00|9.79|9.69|9.73|9.63|9.8|9.7|9.73|9.63|57
1702302600000|2023-12-11 13:50:00|9.72|9.62|9.82|9.72|9.83|9.73|9.71|9.61|73
1702302900000|2023-12-11 13:55:00|9.83|9.73|9.79|9.69|9.85|9.75|9.79|9.69|97
1702303200000|2023-12-11 14:00:00|9.8|9.7|9.8|9.7|9.83|9.73|9.8|9.7|43
1702303500000|2023-12-11 14:05:00|9.81|9.71|9.77|9.67|9.81|9.71|9.75|9.65|63
1702303800000|2023-12-11 14:10:00|9.76|9.66|9.76|9.66|9.79|9.69|9.75|9.65|39
1702304100000|2023-12-11 14:15:00|9.75|9.65|9.74|9.64|9.77|9.67|9.7|9.6|54
1702304400000|2023-12-11 14:20:00|9.73|9.63|9.73|9.63|9.75|9.65|9.7|9.6|85
1702304700000|2023-12-11 14:25:00|9.72|9.62|9.63|9.53|9.73|9.63|9.58|9.48|76
1702305000000|2023-12-11 14:30:00|9.62|9.52|9.61|9.51|9.68|9.58|9.56|9.46|108
1702305300000|2023-12-11 14:35:00|9.6|9.5|9.62|9.52|9.66|9.56|9.59|9.49|114
1702305600000|2023-12-11 14:40:00|9.61|9.51|9.55|9.45|9.62|9.52|9.53|9.43|128
1702305900000|2023-12-11 14:45:00|9.56|9.46|9.58|9.48|9.65|9.55|9.55|9.45|126
1702306200000|2023-12-11 14:50:00|9.59|9.49|9.59|9.49|9.61|9.51|9.55|9.45|108
1702306500000|2023-12-11 14:55:00|9.6|9.5|9.52|9.42|9.6|9.5|9.49|9.39|65
1702306800000|2023-12-11 15:00:00|9.53|9.43|9.56|9.46|9.57|9.47|9.51|9.41|89
1702307100000|2023-12-11 15:05:00|9.57|9.47|9.52|9.42|9.59|9.49|9.5|9.4|130
1702307400000|2023-12-11 15:10:00|9.51|9.41|9.55|9.45|9.57|9.47|9.5|9.4|35
1702307700000|2023-12-11 15:15:00|9.56|9.46|9.58|9.48|9.6|9.5|9.55|9.45|67
1702308000000|2023-12-11 15:20:00|9.57|9.47|9.57|9.47|9.59|9.49|9.56|9.46|31
1702308300000|2023-12-11 15:25:00|9.56|9.46|9.53|9.43|9.57|9.47|9.51|9.41|52
1702308600000|2023-12-11 15:30:00|9.52|9.42|9.54|9.44|9.57|9.47|9.52|9.42|39
1702308900000|2023-12-11 15:35:00|9.53|9.43|9.52|9.42|9.54|9.44|9.51|9.41|66
1702309200000|2023-12-11 15:40:00|9.53|9.43|9.5|9.4|9.54|9.44|9.5|9.4|48
1702309500000|2023-12-11 15:45:00|9.51|9.41|9.53|9.43|9.56|9.46|9.47|9.37|122
1702309800000|2023-12-11 15:50:00|9.54|9.44|9.57|9.47|9.58|9.48|9.53|9.43|58
1702310100000|2023-12-11 15:55:00|9.58|9.48|9.58|9.48|9.59|9.49|9.57|9.47|45
1702310400000|2023-12-11 16:00:00|9.59|9.49|9.54|9.44|9.6|9.5|9.54|9.44|70
1702310700000|2023-12-11 16:05:00|9.55|9.45|9.54|9.44|9.55|9.45|9.52|9.42|88
1702311000000|2023-12-11 16:10:00|9.53|9.43|9.47|9.37|9.54|9.44|9.42|9.32|81
1702311300000|2023-12-11 16:15:00|9.48|9.38|9.41|9.31|9.49|9.39|9.41|9.31|116
1702311600000|2023-12-11 16:20:00|9.42|9.32|9.45|9.35|9.45|9.35|9.41|9.31|114
1702311900000|2023-12-11 16:25:00|9.44|9.34|9.54|9.44|9.54|9.44|9.4|9.3|138
1702312200000|2023-12-11 16:30:00|9.53|9.43|9.48|9.38|9.53|9.43|9.46|9.36|62
1702312500000|2023-12-11 16:35:00|9.49|9.39|9.55|9.45|9.56|9.46|9.47|9.37|105
1702312800000|2023-12-11 16:40:00|9.54|9.44|9.54|9.44|9.55|9.45|9.5|9.4|87
1702313100000|2023-12-11 16:45:00|9.55|9.45|9.49|9.39|9.55|9.45|9.49|9.39|79
1702313400000|2023-12-11 16:50:00|9.5|9.4|9.51|9.41|9.51|9.41|9.48|9.38|38
1702313700000|2023-12-11 16:55:00|9.5|9.4|9.54|9.44|9.55|9.45|9.49|9.39|87
1702314000000|2023-12-11 17:00:00|9.55|9.45|9.5|9.4|9.55|9.45|9.5|9.4|68
1702314300000|2023-12-11 17:05:00|9.51|9.41|9.43|9.33|9.51|9.41|9.43|9.33|75
1702314600000|2023-12-11 17:10:00|9.42|9.32|9.43|9.33|9.45|9.35|9.42|9.32|56
1702314900000|2023-12-11 17:15:00|9.44|9.34|9.43|9.33|9.45|9.35|9.4|9.3|110
1702315200000|2023-12-11 17:20:00|9.42|9.32|9.43|9.33|9.44|9.34|9.39|9.29|42
1702315500000|2023-12-11 17:25:00|9.44|9.34|9.45|9.35|9.45|9.35|9.41|9.31|92
1702315800000|2023-12-11 17:30:00|9.44|9.34|9.42|9.32|9.45|9.35|9.42|9.32|31
1702316100000|2023-12-11 17:35:00|9.43|9.33|9.47|9.37|9.47|9.37|9.41|9.31|41
1702316400000|2023-12-11 17:40:00|9.48|9.38|9.44|9.34|9.48|9.38|9.43|9.33|25
1702316700000|2023-12-11 17:45:00|9.45|9.35|9.44|9.34|9.48|9.38|9.43|9.33|34
1702317000000|2023-12-11 17:50:00|9.45|9.35|9.41|9.31|9.45|9.35|9.41|9.31|29
1702317300000|2023-12-11 17:55:00|9.42|9.32|9.42|9.32|9.44|9.34|9.4|9.3|31
1702317600000|2023-12-11 18:00:00|9.41|9.31|9.43|9.33|9.45|9.35|9.36|9.26|98
1702317900000|2023-12-11 18:05:00|9.42|9.32|9.39|9.29|9.42|9.32|9.36|9.26|72
1702318200000|2023-12-11 18:10:00|9.38|9.28|9.33|9.23|9.39|9.29|9.32|9.22|164
1702318500000|2023-12-11 18:15:00|9.34|9.24|9.37|9.27|9.39|9.29|9.33|9.23|128
1702318800000|2023-12-11 18:20:00|9.36|9.26|9.26|9.16|9.37|9.27|9.23|9.13|128
1702319100000|2023-12-11 18:25:00|9.27|9.17|9.2|9.1|9.31|9.21|9.17|9.07|221
1702319400000|2023-12-11 18:30:00|9.21|9.11|9.28|9.18|9.3|9.2|9.16|9.06|149
1702319700000|2023-12-11 18:35:00|9.27|9.17|9.28|9.18|9.29|9.19|9.24|9.14|88
1702320000000|2023-12-11 18:40:00|9.29|9.19|9.26|9.16|9.29|9.19|9.24|9.14|114
1702320300000|2023-12-11 18:45:00|9.25|9.15|9.31|9.21|9.32|9.22|9.24|9.14|72
1702320600000|2023-12-11 18:50:00|9.32|9.22|9.33|9.23|9.33|9.23|9.31|9.21|52
1702320900000|2023-12-11 18:55:00|9.32|9.22|9.36|9.26|9.36|9.26|9.32|9.22|51
1702321200000|2023-12-11 19:00:00|9.37|9.27|9.38|9.28|9.39|9.29|9.34|9.24|38
1702321500000|2023-12-11 19:05:00|9.39|9.29|9.36|9.26|9.39|9.29|9.35|9.25|76
1702321800000|2023-12-11 19:10:00|9.35|9.25|9.33|9.23|9.36|9.26|9.33|9.23|53
1702322100000|2023-12-11 19:15:00|9.34|9.24|9.28|9.18|9.35|9.25|9.27|9.17|135
1702322400000|2023-12-11 19:20:00|9.27|9.17|9.29|9.19|9.33|9.23|9.27|9.17|125
1702322700000|2023-12-11 19:25:00|9.28|9.18|9.28|9.18|9.3|9.2|9.26|9.16|39
1702323000000|2023-12-11 19:30:00|9.27|9.17|9.29|9.19|9.32|9.22|9.27|9.17|77
1702323300000|2023-12-11 19:35:00|9.3|9.2|9.26|9.16|9.31|9.21|9.26|9.16|57
1702323600000|2023-12-11 19:40:00|9.27|9.17|9.33|9.23|9.33|9.23|9.25|9.15|67
1702323900000|2023-12-11 19:45:00|9.32|9.22|9.41|9.31|9.41|9.31|9.32|9.22|80
1702324200000|2023-12-11 19:50:00|9.4|9.3|9.43|9.33|9.43|9.33|9.39|9.29|18
1702324500000|2023-12-11 19:55:00|9.42|9.32|9.43|9.33|9.43|9.33|9.42|9.32|20
1702324800000|2023-12-11 20:00:00|9.42|9.32|9.44|9.34|9.44|9.34|9.41|9.31|99
1702325100000|2023-12-11 20:05:00|9.43|9.33|9.39|9.29|9.45|9.35|9.38|9.28|39
1702325400000|2023-12-11 20:10:00|9.4|9.3|9.41|9.31|9.42|9.32|9.4|9.3|22
1702325700000|2023-12-11 20:15:00|9.42|9.32|9.4|9.3|9.42|9.32|9.37|9.27|35
1702326000000|2023-12-11 20:20:00|9.41|9.31|9.37|9.27|9.43|9.33|9.37|9.27|37
1702326300000|2023-12-11 20:25:00|9.38|9.28|9.4|9.3|9.41|9.31|9.37|9.27|35
1702326600000|2023-12-11 20:30:00|9.41|9.31|9.37|9.27|9.41|9.31|9.37|9.27|21
1702326900000|2023-12-11 20:35:00|9.38|9.28|9.37|9.27|9.39|9.29|9.37|9.27|60
1702327200000|2023-12-11 20:40:00|9.36|9.26|9.4|9.3|9.4|9.3|9.35|9.25|35
1702327500000|2023-12-11 20:45:00|9.41|9.31|9.46|9.36|9.5|9.4|9.4|9.3|96
1702327800000|2023-12-11 20:50:00|9.47|9.37|9.47|9.37|9.52|9.42|9.46|9.36|61
1702328100000|2023-12-11 20:55:00|9.46|9.36|9.47|9.37|9.49|9.39|9.46|9.36|42
1702328400000|2023-12-11 21:00:00|9.46|9.36|9.49|9.39|9.49|9.39|9.46|9.36|36
1702328700000|2023-12-11 21:05:00|9.48|9.38|9.49|9.39|9.5|9.4|9.47|9.37|54
1702329000000|2023-12-11 21:10:00|9.5|9.4|9.48|9.38|9.5|9.4|9.48|9.38|11
1702329300000|2023-12-11 21:15:00|9.49|9.39|9.49|9.39|9.52|9.42|9.48|9.38|87
1702329600000|2023-12-11 21:20:00|9.48|9.38|9.47|9.37|9.49|9.39|9.47|9.37|12
1702329900000|2023-12-11 21:25:00|9.48|9.38|9.48|9.38|9.49|9.39|9.47|9.37|51
1702330200000|2023-12-11 21:30:00|9.47|9.37|9.48|9.38|9.49|9.39|9.47|9.37|58
1702330500000|2023-12-11 21:35:00|9.49|9.39|9.48|9.38|9.49|9.39|9.47|9.37|30
1702330800000|2023-12-11 21:40:00|9.49|9.39|9.48|9.38|9.49|9.39|9.47|9.37|98
1702331100000|2023-12-11 21:45:00|9.49|9.39|9.48|9.38|9.49|9.39|9.47|9.37|54
1702331400000|2023-12-11 21:50:00|9.47|9.37|9.49|9.39|9.49|9.39|9.47|9.37|47
1702331700000|2023-12-11 21:55:00|9.48|9.38|9.49|9.39|9.49|9.39|9.48|9.38|26
1702332000000|2023-12-11 22:00:00|9.48|9.38|9.49|9.39|9.49|9.39|9.48|9.38|22
1702332300000|2023-12-11 22:05:00|9.48|9.38|9.48|9.38|9.5|9.4|9.48|9.38|19
1702332600000|2023-12-11 22:10:00|9.47|9.37|9.47|9.37|9.48|9.38|9.47|9.37|5
1702332900000|2023-12-11 22:15:00|9.48|9.38|9.49|9.39|9.49|9.39|9.47|9.37|24
1702333200000|2023-12-11 22:20:00|9.48|9.38|9.51|9.41|9.51|9.41|9.48|9.38|10
1702333500000|2023-12-11 22:25:00|9.52|9.42|9.52|9.42|9.52|9.42|9.51|9.41|37
1702333800000|2023-12-11 22:30:00|9.51|9.41|9.49|9.39|9.51|9.41|9.49|9.39|33
1702334100000|2023-12-11 22:35:00|9.5|9.4|9.51|9.41|9.51|9.41|9.49|9.39|170
1702334400000|2023-12-11 22:40:00|9.5|9.4|9.53|9.43|9.53|9.43|9.5|9.4|18
1702334700000|2023-12-11 22:45:00|9.54|9.44|9.54|9.44|9.54|9.44|9.53|9.43|5
1702335000000|2023-12-11 22:50:00|9.55|9.45|9.55|9.45|9.55|9.45|9.55|9.45|1
1702335300000|2023-12-11 22:55:00|9.54|9.44|9.52|9.42|9.54|9.44|9.51|9.41|71
1702335600000|2023-12-11 23:00:00|9.51|9.41|9.48|9.38|9.51|9.41|9.48|9.38|28
1702335900000|2023-12-11 23:05:00|9.47|9.37|9.48|9.38|9.49|9.39|9.46|9.36|38
1702336200000|2023-12-11 23:10:00|9.49|9.39|9.47|9.37|9.49|9.39|9.45|9.35|13
1702336500000|2023-12-11 23:15:00|9.46|9.36|9.47|9.37|9.48|9.38|9.46|9.36|16
1702336800000|2023-12-11 23:20:00|9.46|9.36|9.47|9.37|9.48|9.38|9.46|9.36|22
1702337100000|2023-12-11 23:25:00|9.46|9.36|9.46|9.36|9.48|9.38|9.46|9.36|29
1702337400000|2023-12-11 23:30:00|9.47|9.37|9.49|9.39|9.5|9.4|9.47|9.37|9
1702337700000|2023-12-11 23:35:00|9.48|9.38|9.47|9.37|9.48|9.38|9.46|9.36|34
1702338000000|2023-12-11 23:40:00|9.48|9.38|9.5|9.4|9.5|9.4|9.48|9.38|3
1702338300000|2023-12-11 23:45:00|9.49|9.39|9.46|9.36|9.49|9.39|9.46|9.36|24
1702338600000|2023-12-11 23:50:00|9.47|9.37|9.46|9.36|9.48|9.38|9.46|9.36|26
1702338900000|2023-12-11 23:55:00|9.47|9.37|9.46|9.36|9.48|9.38|9.46|9.36|6
1702339200000|2023-12-12 00:00:00|9.47|9.37|9.47|9.37|9.5|9.4|9.46|9.36|27
1702339500000|2023-12-12 00:05:00|9.48|9.38|9.5|9.4|9.51|9.41|9.46|9.36|41
1702339800000|2023-12-12 00:10:00|9.49|9.39|9.48|9.38|9.5|9.4|9.48|9.38|48
1702340100000|2023-12-12 00:15:00|9.49|9.39|9.51|9.41|9.51|9.41|9.48|9.38|27
1702340400000|2023-12-12 00:20:00|9.52|9.42|9.58|9.48|9.58|9.48|9.52|9.42|52
1702340700000|2023-12-12 00:25:00|9.59|9.49|9.58|9.48|9.59|9.49|9.55|9.45|72
1702341000000|2023-12-12 00:30:00|9.57|9.47|9.54|9.44|9.58|9.48|9.53|9.43|44
1702341300000|2023-12-12 00:35:00|9.53|9.43|9.58|9.48|9.59|9.49|9.53|9.43|38
1702341600000|2023-12-12 00:40:00|9.57|9.47|9.57|9.47|9.59|9.49|9.57|9.47|29
1702341900000|2023-12-12 00:45:00|9.56|9.46|9.58|9.48|9.59|9.49|9.55|9.45|101
1702342200000|2023-12-12 00:50:00|9.59|9.49|9.6|9.5|9.6|9.5|9.56|9.46|44
1702342500000|2023-12-12 00:55:00|9.59|9.49|9.61|9.51|9.62|9.52|9.57|9.47|49
1702342800000|2023-12-12 01:00:00|9.6|9.5|9.58|9.48|9.6|9.5|9.57|9.47|45
1702343100000|2023-12-12 01:05:00|9.57|9.47|9.59|9.49|9.6|9.5|9.57|9.47|35
1702343400000|2023-12-12 01:10:00|9.58|9.48|9.61|9.51|9.62|9.52|9.58|9.48|26
1702343700000|2023-12-12 01:15:00|9.62|9.52|9.64|9.54|9.64|9.54|9.61|9.51|65
1702344000000|2023-12-12 01:20:00|9.63|9.53|9.6|9.5|9.64|9.54|9.6|9.5|44
1702344300000|2023-12-12 01:25:00|9.61|9.51|9.63|9.53|9.63|9.53|9.6|9.5|27
1702344600000|2023-12-12 01:30:00|9.64|9.54|9.63|9.53|9.64|9.54|9.61|9.51|70
1702344900000|2023-12-12 01:35:00|9.64|9.54|9.65|9.55|9.65|9.55|9.61|9.51|26
1702345200000|2023-12-12 01:40:00|9.64|9.54|9.62|9.52|9.65|9.55|9.62|9.52|33
1702345500000|2023-12-12 01:45:00|9.63|9.53|9.62|9.52|9.66|9.56|9.61|9.51|28
1702345800000|2023-12-12 01:50:00|9.61|9.51|9.62|9.52|9.63|9.53|9.61|9.51|20
1702346100000|2023-12-12 01:55:00|9.63|9.53|9.64|9.54|9.64|9.54|9.62|9.52|16
1702346400000|2023-12-12 02:00:00|9.63|9.53|9.65|9.55|9.65|9.55|9.63|9.53|29
1702346700000|2023-12-12 02:05:00|9.64|9.54|9.66|9.56|9.69|9.59|9.63|9.53|97
1702347000000|2023-12-12 02:10:00|9.67|9.57|9.68|9.58|9.69|9.59|9.66|9.56|30
1702347300000|2023-12-12 02:15:00|9.69|9.59|9.71|9.61|9.72|9.62|9.68|9.58|57
1702347600000|2023-12-12 02:20:00|9.7|9.6|9.71|9.61|9.73|9.63|9.7|9.6|42
1702347900000|2023-12-12 02:25:00|9.72|9.62|9.74|9.64|9.74|9.64|9.71|9.61|35
1702348200000|2023-12-12 02:30:00|9.73|9.63|9.71|9.61|9.74|9.64|9.71|9.61|17
1702348500000|2023-12-12 02:35:00|9.72|9.62|9.74|9.64|9.74|9.64|9.71|9.61|25
1702348800000|2023-12-12 02:40:00|9.75|9.65|9.74|9.64|9.75|9.65|9.72|9.62|38
1702349100000|2023-12-12 02:45:00|9.73|9.63|9.73|9.63|9.74|9.64|9.72|9.62|45
1702349400000|2023-12-12 02:50:00|9.72|9.62|9.7|9.6|9.73|9.63|9.69|9.59|41
1702349700000|2023-12-12 02:55:00|9.69|9.59|9.72|9.62|9.72|9.62|9.69|9.59|36
1702350000000|2023-12-12 03:00:00|9.71|9.61|9.7|9.6|9.72|9.62|9.69|9.59|50
1702350300000|2023-12-12 03:05:00|9.71|9.61|9.69|9.59|9.71|9.61|9.69|9.59|5
1702350600000|2023-12-12 03:10:00|9.7|9.6|9.81|9.71|9.85|9.75|9.69|9.59|72
1702350900000|2023-12-12 03:15:00|9.8|9.7|9.75|9.65|9.81|9.71|9.73|9.63|46
1702351200000|2023-12-12 03:20:00|9.74|9.64|9.75|9.65|9.77|9.67|9.73|9.63|48
1702351500000|2023-12-12 03:25:00|9.74|9.64|9.72|9.62|9.75|9.65|9.72|9.62|31
1702351800000|2023-12-12 03:30:00|9.73|9.63|9.7|9.6|9.73|9.63|9.7|9.6|40
1702352100000|2023-12-12 03:35:00|9.71|9.61|9.69|9.59|9.71|9.61|9.69|9.59|29
1702352400000|2023-12-12 03:40:00|9.68|9.58|9.68|9.58|9.7|9.6|9.68|9.58|31
1702352700000|2023-12-12 03:45:00|9.69|9.59|9.68|9.58|9.69|9.59|9.68|9.58|12
1702353000000|2023-12-12 03:50:00|9.69|9.59|9.67|9.57|9.69|9.59|9.66|9.56|19
1702353300000|2023-12-12 03:55:00|9.66|9.56|9.67|9.57|9.68|9.58|9.65|9.55|52
1702353600000|2023-12-12 04:00:00|9.68|9.58|9.67|9.57|9.68|9.58|9.66|9.56|14
1702353900000|2023-12-12 04:05:00|9.68|9.58|9.69|9.59|9.69|9.59|9.67|9.57|26
1702354200000|2023-12-12 04:10:00|9.7|9.6|9.69|9.59|9.7|9.6|9.68|9.58|10
1702354500000|2023-12-12 04:15:00|9.68|9.58|9.68|9.58|9.69|9.59|9.66|9.56|15
1702354800000|2023-12-12 04:20:00|9.67|9.57|9.64|9.54|9.67|9.57|9.62|9.52|44
1702355100000|2023-12-12 04:25:00|9.63|9.53|9.64|9.54|9.64|9.54|9.63|9.53|6
1702355400000|2023-12-12 04:30:00|9.63|9.53|9.61|9.51|9.64|9.54|9.61|9.51|15
1702355700000|2023-12-12 04:35:00|9.62|9.52|9.61|9.51|9.63|9.53|9.61|9.51|42
1702356000000|2023-12-12 04:40:00|9.6|9.5|9.58|9.48|9.61|9.51|9.58|9.48|9
1702356300000|2023-12-12 04:45:00|9.59|9.49|9.61|9.51|9.61|9.51|9.58|9.48|23
1702356600000|2023-12-12 04:50:00|9.6|9.5|9.59|9.49|9.63|9.53|9.59|9.49|28
1702356900000|2023-12-12 04:55:00|9.6|9.5|9.55|9.45|9.6|9.5|9.55|9.45|10
1702357200000|2023-12-12 05:00:00|9.56|9.46|9.55|9.45|9.58|9.48|9.55|9.45|40
1702357500000|2023-12-12 05:05:00|9.56|9.46|9.59|9.49|9.6|9.5|9.56|9.46|32
1702357800000|2023-12-12 05:10:00|9.6|9.5|9.6|9.5|9.61|9.51|9.58|9.48|15
1702358100000|2023-12-12 05:15:00|9.61|9.51|9.63|9.53|9.64|9.54|9.6|9.5|33
1702358400000|2023-12-12 05:20:00|9.64|9.54|9.64|9.54|9.64|9.54|9.63|9.53|9
1702358700000|2023-12-12 05:25:00|9.63|9.53|9.64|9.54|9.64|9.54|9.63|9.53|34
1702359000000|2023-12-12 05:30:00|9.65|9.55|9.63|9.53|9.65|9.55|9.63|9.53|27
1702359300000|2023-12-12 05:35:00|9.64|9.54|9.63|9.53|9.64|9.54|9.63|9.53|8
1702359600000|2023-12-12 05:40:00|9.62|9.52|9.63|9.53|9.64|9.54|9.62|9.52|28
1702359900000|2023-12-12 05:45:00|9.62|9.52|9.61|9.51|9.63|9.53|9.61|9.51|22
1702360200000|2023-12-12 05:50:00|9.62|9.52|9.61|9.51|9.62|9.52|9.6|9.5|6
1702360500000|2023-12-12 05:55:00|9.6|9.5|9.6|9.5|9.61|9.51|9.59|9.49|11
1702360800000|2023-12-12 06:00:00|9.61|9.51|9.59|9.49|9.61|9.51|9.59|9.49|27
1702361100000|2023-12-12 06:05:00|9.58|9.48|9.57|9.47|9.59|9.49|9.56|9.46|18
1702361400000|2023-12-12 06:10:00|9.58|9.48|9.58|9.48|9.6|9.5|9.57|9.47|13
1702361700000|2023-12-12 06:15:00|9.57|9.47|9.55|9.45|9.57|9.47|9.52|9.42|25
1702362000000|2023-12-12 06:20:00|9.56|9.46|9.54|9.44|9.58|9.48|9.53|9.43|25
1702362300000|2023-12-12 06:25:00|9.55|9.45|9.53|9.43|9.56|9.46|9.51|9.41|49
1702362600000|2023-12-12 06:30:00|9.52|9.42|9.57|9.47|9.59|9.49|9.52|9.42|28
1702362900000|2023-12-12 06:35:00|9.56|9.46|9.56|9.46|9.57|9.47|9.55|9.45|23
1702363200000|2023-12-12 06:40:00|9.57|9.47|9.6|9.5|9.61|9.51|9.57|9.47|36
1702363500000|2023-12-12 06:45:00|9.59|9.49|9.63|9.53|9.64|9.54|9.59|9.49|35
1702363800000|2023-12-12 06:50:00|9.64|9.54|9.64|9.54|9.64|9.54|9.63|9.53|21
1702364100000|2023-12-12 06:55:00|9.63|9.53|9.64|9.54|9.64|9.54|9.62|9.52|18
1702364400000|2023-12-12 07:00:00|9.65|9.55|9.69|9.59|9.69|9.59|9.65|9.55|35
1702364700000|2023-12-12 07:05:00|9.68|9.58|9.67|9.57|9.69|9.59|9.66|9.56|38
1702365000000|2023-12-12 07:10:00|9.68|9.58|9.68|9.58|9.69|9.59|9.66|9.56|37
1702365300000|2023-12-12 07:15:00|9.67|9.57|9.66|9.56|9.68|9.58|9.66|9.56|28
1702365600000|2023-12-12 07:20:00|9.67|9.57|9.68|9.58|9.68|9.58|9.66|9.56|34
1702365900000|2023-12-12 07:25:00|9.67|9.57|9.68|9.58|9.69|9.59|9.66|9.56|36
1702366200000|2023-12-12 07:30:00|9.69|9.59|9.67|9.57|9.69|9.59|9.66|9.56|27
1702366500000|2023-12-12 07:35:00|9.66|9.56|9.68|9.58|9.69|9.59|9.66|9.56|57
1702366800000|2023-12-12 07:40:00|9.69|9.59|9.7|9.6|9.7|9.6|9.68|9.58|44
1702367100000|2023-12-12 07:45:00|9.71|9.61|9.74|9.64|9.74|9.64|9.7|9.6|20
1702367400000|2023-12-12 07:50:00|9.73|9.63|9.75|9.65|9.77|9.67|9.73|9.63|41
1702367700000|2023-12-12 07:55:00|9.74|9.64|9.74|9.64|9.75|9.65|9.72|9.62|29
1702368000000|2023-12-12 08:00:00|9.73|9.63|9.71|9.61|9.74|9.64|9.7|9.6|39
1702368300000|2023-12-12 08:05:00|9.72|9.62|9.73|9.63|9.74|9.64|9.69|9.59|63
1702368600000|2023-12-12 08:10:00|9.74|9.64|9.71|9.61|9.74|9.64|9.71|9.61|40
1702368900000|2023-12-12 08:15:00|9.72|9.62|9.72|9.62|9.75|9.65|9.71|9.61|53
1702369200000|2023-12-12 08:20:00|9.73|9.63|9.74|9.64|9.74|9.64|9.71|9.61|64
1702369500000|2023-12-12 08:25:00|9.73|9.63|9.73|9.63|9.74|9.64|9.72|9.62|33
1702369800000|2023-12-12 08:30:00|9.72|9.62|9.74|9.64|9.75|9.65|9.72|9.62|59
1702370100000|2023-12-12 08:35:00|9.73|9.63|9.73|9.63|9.74|9.64|9.72|9.62|31
1702370400000|2023-12-12 08:40:00|9.74|9.64|9.74|9.64|9.75|9.65|9.74|9.64|3
1702370700000|2023-12-12 08:45:00|9.75|9.65|9.79|9.69|9.79|9.69|9.75|9.65|23
1702371000000|2023-12-12 08:50:00|9.8|9.7|9.79|9.69|9.8|9.7|9.77|9.67|26
1702371300000|2023-12-12 08:55:00|9.79|9.69|9.78|9.68|9.79|9.69|9.78|9.68|10
1702371600000|2023-12-12 09:00:00|9.77|9.67|9.73|9.63|9.78|9.68|9.72|9.62|33
1702371900000|2023-12-12 09:05:00|9.72|9.62|9.7|9.6|9.73|9.63|9.69|9.59|33
1702372200000|2023-12-12 09:10:00|9.69|9.59|9.69|9.59|9.7|9.6|9.68|9.58|41
1702372500000|2023-12-12 09:15:00|9.7|9.6|9.71|9.61|9.71|9.61|9.69|9.59|32
1702372800000|2023-12-12 09:20:00|9.72|9.62|9.7|9.6|9.72|9.62|9.7|9.6|15
1702373100000|2023-12-12 09:25:00|9.71|9.61|9.71|9.61|9.72|9.62|9.7|9.6|43
1702373400000|2023-12-12 09:30:00|9.7|9.6|9.68|9.58|9.71|9.61|9.67|9.57|33
1702373700000|2023-12-12 09:35:00|9.67|9.57|9.66|9.56|9.69|9.59|9.65|9.55|26
1702374000000|2023-12-12 09:40:00|9.67|9.57|9.66|9.56|9.68|9.58|9.65|9.55|38
1702374300000|2023-12-12 09:45:00|9.67|9.57|9.68|9.58|9.68|9.58|9.66|9.56|36
1702374600000|2023-12-12 09:50:00|9.67|9.57|9.67|9.57|9.68|9.58|9.67|9.57|19
1702374900000|2023-12-12 09:55:00|9.68|9.58|9.67|9.57|9.68|9.58|9.67|9.57|2
1702375200000|2023-12-12 10:00:00|9.68|9.58|9.67|9.57|9.68|9.58|9.66|9.56|12
1702375500000|2023-12-12 10:05:00|9.68|9.58|9.67|9.57|9.68|9.58|9.66|9.56|42
1702375800000|2023-12-12 10:10:00|9.68|9.58|9.67|9.57|9.68|9.58|9.66|9.56|24
1702376100000|2023-12-12 10:15:00|9.66|9.56|9.65|9.55|9.67|9.57|9.65|9.55|26
1702376400000|2023-12-12 10:20:00|9.66|9.56|9.66|9.56|9.67|9.57|9.65|9.55|29
1702376700000|2023-12-12 10:25:00|9.65|9.55|9.66|9.56|9.67|9.57|9.65|9.55|14
1702377000000|2023-12-12 10:30:00|9.67|9.57|9.66|9.56|9.67|9.57|9.65|9.55|22
1702377300000|2023-12-12 10:35:00|9.67|9.57|9.67|9.57|9.67|9.57|9.65|9.55|41
1702377600000|2023-12-12 10:40:00|9.66|9.56|9.66|9.56|9.66|9.56|9.66|9.56|1
1702377900000|2023-12-12 10:45:00|9.67|9.57|9.66|9.56|9.67|9.57|9.65|9.55|42
1702378200000|2023-12-12 10:50:00|9.65|9.55|9.67|9.57|9.67|9.57|9.65|9.55|51
1702378500000|2023-12-12 10:55:00|9.66|9.56|9.67|9.57|9.67|9.57|9.66|9.56|6
1702378800000|2023-12-12 11:00:00|9.66|9.56|9.66|9.56|9.67|9.57|9.65|9.55|25
1702379100000|2023-12-12 11:05:00|9.65|9.55|9.64|9.54|9.65|9.55|9.64|9.54|2
1702379400000|2023-12-12 11:10:00|9.63|9.53|9.61|9.51|9.64|9.54|9.61|9.51|15
1702379700000|2023-12-12 11:15:00|9.62|9.52|9.62|9.52|9.64|9.54|9.61|9.51|33
1702380000000|2023-12-12 11:20:00|9.63|9.53|9.64|9.54|9.64|9.54|9.63|9.53|26
1702380300000|2023-12-12 11:25:00|9.65|9.55|9.64|9.54|9.65|9.55|9.64|9.54|22
1702380600000|2023-12-12 11:30:00|9.63|9.53|9.62|9.52|9.64|9.54|9.61|9.51|24
1702380900000|2023-12-12 11:35:00|9.61|9.51|9.61|9.51|9.62|9.52|9.6|9.5|27
1702381200000|2023-12-12 11:40:00|9.6|9.5|9.61|9.51|9.61|9.51|9.59|9.49|30
1702381500000|2023-12-12 11:45:00|9.62|9.52|9.62|9.52|9.62|9.52|9.61|9.51|23
1702381800000|2023-12-12 11:50:00|9.61|9.51|9.6|9.5|9.62|9.52|9.6|9.5|40
1702382100000|2023-12-12 11:55:00|9.59|9.49|9.58|9.48|9.6|9.5|9.58|9.48|26
1702382400000|2023-12-12 12:00:00|9.59|9.49|9.6|9.5|9.6|9.5|9.58|9.48|30
1702382700000|2023-12-12 12:05:00|9.61|9.51|9.6|9.5|9.62|9.52|9.59|9.49|22
1702383000000|2023-12-12 12:10:00|9.59|9.49|9.58|9.48|9.59|9.49|9.56|9.46|28
1702383300000|2023-12-12 12:15:00|9.59|9.49|9.64|9.54|9.64|9.54|9.58|9.48|16
1702383600000|2023-12-12 12:20:00|9.65|9.55|9.64|9.54|9.66|9.56|9.63|9.53|26
1702383900000|2023-12-12 12:25:00|9.63|9.53|9.64|9.54|9.64|9.54|9.63|9.53|10
1702384200000|2023-12-12 12:30:00|9.65|9.55|9.64|9.54|9.65|9.55|9.64|9.54|26
1702384500000|2023-12-12 12:35:00|9.65|9.55|9.64|9.54|9.65|9.55|9.63|9.53|26
1702384800000|2023-12-12 12:40:00|9.63|9.53|9.66|9.56|9.66|9.56|9.63|9.53|10
1702385100000|2023-12-12 12:45:00|9.67|9.57|9.67|9.57|9.68|9.58|9.66|9.56|11
1702385400000|2023-12-12 12:50:00|9.68|9.58|9.67|9.57|9.68|9.58|9.66|9.56|16
1702385700000|2023-12-12 12:55:00|9.66|9.56|9.67|9.57|9.67|9.57|9.66|9.56|18
1702386000000|2023-12-12 13:00:00|9.66|9.56|9.67|9.57|9.68|9.58|9.66|9.56|18
1702386300000|2023-12-12 13:05:00|9.68|9.58|9.69|9.59|9.69|9.59|9.67|9.57|6
1702386600000|2023-12-12 13:10:00|9.68|9.58|9.67|9.57|9.68|9.58|9.67|9.57|2
1702386900000|2023-12-12 13:15:00|9.66|9.56|9.63|9.53|9.67|9.57|9.62|9.52|40
1702387200000|2023-12-12 13:20:00|9.62|9.52|9.61|9.51|9.63|9.53|9.6|9.5|30
1702387500000|2023-12-12 13:25:00|9.6|9.5|9.63|9.53|9.64|9.54|9.6|9.5|44
1702387800000|2023-12-12 13:30:00|9.62|9.52|9.67|9.57|9.71|9.61|9.62|9.52|86
1702388100000|2023-12-12 13:35:00|9.66|9.56|9.71|9.61|9.72|9.62|9.65|9.55|42
1702388400000|2023-12-12 13:40:00|9.72|9.62|9.71|9.61|9.73|9.63|9.71|9.61|32
1702388700000|2023-12-12 13:45:00|9.72|9.62|9.69|9.59|9.72|9.62|9.67|9.57|78
1702389000000|2023-12-12 13:50:00|9.7|9.6|9.69|9.59|9.72|9.62|9.69|9.59|58
1702389300000|2023-12-12 13:55:00|9.68|9.58|9.68|9.58|9.7|9.6|9.67|9.57|43
1702389600000|2023-12-12 14:00:00|9.67|9.57|9.68|9.58|9.7|9.6|9.66|9.56|60
1702389900000|2023-12-12 14:05:00|9.69|9.59|9.69|9.59|9.7|9.6|9.67|9.57|29
1702390200000|2023-12-12 14:10:00|9.7|9.6|9.63|9.53|9.7|9.6|9.63|9.53|52
1702390500000|2023-12-12 14:15:00|9.64|9.54|9.65|9.55|9.66|9.56|9.63|9.53|54
1702390800000|2023-12-12 14:20:00|9.64|9.54|9.66|9.56|9.66|9.56|9.64|9.54|41
1702391100000|2023-12-12 14:25:00|9.67|9.57|9.66|9.56|9.68|9.58|9.65|9.55|34
1702391400000|2023-12-12 14:30:00|9.67|9.57|9.68|9.58|9.69|9.59|9.66|9.56|26
1702391700000|2023-12-12 14:35:00|9.67|9.57|9.64|9.54|9.68|9.58|9.62|9.52|50
1702392000000|2023-12-12 14:40:00|9.65|9.55|9.63|9.53|9.65|9.55|9.63|9.53|49
1702392300000|2023-12-12 14:45:00|9.64|9.54|9.61|9.51|9.64|9.54|9.6|9.5|68
1702392600000|2023-12-12 14:50:00|9.6|9.5|9.54|9.44|9.61|9.51|9.54|9.44|59
1702392900000|2023-12-12 14:55:00|9.55|9.45|9.57|9.47|9.57|9.47|9.51|9.41|77
1702393200000|2023-12-12 15:00:00|9.56|9.46|9.55|9.45|9.59|9.49|9.55|9.45|56
1702393500000|2023-12-12 15:05:00|9.54|9.44|9.57|9.47|9.58|9.48|9.52|9.42|72
1702393800000|2023-12-12 15:10:00|9.56|9.46|9.53|9.43|9.57|9.47|9.53|9.43|42
1702394100000|2023-12-12 15:15:00|9.52|9.42|9.51|9.41|9.54|9.44|9.49|9.39|70
1702394400000|2023-12-12 15:20:00|9.52|9.42|9.4|9.3|9.52|9.42|9.39|9.29|115
1702394700000|2023-12-12 15:25:00|9.41|9.31|9.41|9.31|9.44|9.34|9.38|9.28|79
1702395000000|2023-12-12 15:30:00|9.4|9.3|9.49|9.39|9.49|9.39|9.4|9.3|62
1702395300000|2023-12-12 15:35:00|9.48|9.38|9.49|9.39|9.5|9.4|9.47|9.37|44
1702395600000|2023-12-12 15:40:00|9.5|9.4|9.49|9.39|9.51|9.41|9.48|9.38|28
1702395900000|2023-12-12 15:45:00|9.5|9.4|9.47|9.37|9.5|9.4|9.46|9.36|32
1702396200000|2023-12-12 15:50:00|9.46|9.36|9.43|9.33|9.46|9.36|9.42|9.32|30
1702396500000|2023-12-12 15:55:00|9.44|9.34|9.46|9.36|9.46|9.36|9.43|9.33|45
1702396800000|2023-12-12 16:00:00|9.45|9.35|9.47|9.37|9.49|9.39|9.44|9.34|59
1702397100000|2023-12-12 16:05:00|9.48|9.38|9.42|9.32|9.48|9.38|9.41|9.31|61
1702397400000|2023-12-12 16:10:00|9.41|9.31|9.4|9.3|9.42|9.32|9.38|9.28|38
1702397700000|2023-12-12 16:15:00|9.41|9.31|9.37|9.27|9.41|9.31|9.36|9.26|65
1702398000000|2023-12-12 16:20:00|9.36|9.26|9.41|9.31|9.42|9.32|9.36|9.26|40
1702398300000|2023-12-12 16:25:00|9.4|9.3|9.41|9.31|9.42|9.32|9.4|9.3|18
1702398600000|2023-12-12 16:30:00|9.4|9.3|9.43|9.33|9.44|9.34|9.39|9.29|22
1702398900000|2023-12-12 16:35:00|9.44|9.34|9.39|9.29|9.44|9.34|9.37|9.27|36
1702399200000|2023-12-12 16:40:00|9.38|9.28|9.39|9.29|9.39|9.29|9.36|9.26|52
1702399500000|2023-12-12 16:45:00|9.4|9.3|9.37|9.27|9.41|9.31|9.37|9.27|34
1702399800000|2023-12-12 16:50:00|9.38|9.28|9.4|9.3|9.41|9.31|9.37|9.27|29
1702400100000|2023-12-12 16:55:00|9.41|9.31|9.4|9.3|9.41|9.31|9.39|9.29|36
1702400400000|2023-12-12 17:00:00|9.41|9.31|9.37|9.27|9.41|9.31|9.37|9.27|41
1702400700000|2023-12-12 17:05:00|9.38|9.28|9.33|9.23|9.38|9.28|9.32|9.22|44
1702401000000|2023-12-12 17:10:00|9.32|9.22|9.3|9.2|9.33|9.23|9.28|9.18|64
1702401300000|2023-12-12 17:15:00|9.29|9.19|9.32|9.22|9.32|9.22|9.28|9.18|60
1702401600000|2023-12-12 17:20:00|9.31|9.21|9.25|9.15|9.32|9.22|9.25|9.15|55
1702401900000|2023-12-12 17:25:00|9.24|9.14|9.21|9.11|9.26|9.16|9.21|9.11|69
1702402200000|2023-12-12 17:30:00|9.22|9.12|9.19|9.09|9.25|9.15|9.19|9.09|52
1702402500000|2023-12-12 17:35:00|9.2|9.1|9.23|9.13|9.25|9.15|9.19|9.09|46
1702402800000|2023-12-12 17:40:00|9.24|9.14|9.25|9.15|9.25|9.15|9.23|9.13|18
1702403100000|2023-12-12 17:45:00|9.24|9.14|9.25|9.15|9.4|9.3|9.22|9.12|188
1702403400000|2023-12-12 17:50:00|9.24|9.14|9.21|9.11|9.25|9.15|9.2|9.1|68
1702403700000|2023-12-12 17:55:00|9.2|9.1|9.18|9.08|9.23|9.13|9.18|9.08|121
1702404000000|2023-12-12 18:00:00|9.19|9.09|9.24|9.14|9.24|9.14|9.18|9.08|93
1702404300000|2023-12-12 18:05:00|9.25|9.15|9.29|9.19|9.3|9.2|9.24|9.14|53
1702404600000|2023-12-12 18:10:00|9.28|9.18|9.31|9.21|9.31|9.21|9.28|9.18|12
1702404900000|2023-12-12 18:15:00|9.32|9.22|9.33|9.23|9.35|9.25|9.32|9.22|68
1702405200000|2023-12-12 18:20:00|9.34|9.24|9.37|9.27|9.37|9.27|9.33|9.23|50
1702405500000|2023-12-12 18:25:00|9.36|9.26|9.39|9.29|9.4|9.3|9.36|9.26|52
1702405800000|2023-12-12 18:30:00|9.38|9.28|9.36|9.26|9.39|9.29|9.34|9.24|89
1702406100000|2023-12-12 18:35:00|9.35|9.25|9.35|9.25|9.36|9.26|9.33|9.23|21
1702406400000|2023-12-12 18:40:00|9.36|9.26|9.35|9.25|9.36|9.26|9.33|9.23|14
1702406700000|2023-12-12 18:45:00|9.34|9.24|9.38|9.28|9.38|9.28|9.34|9.24|9
1702407000000|2023-12-12 18:50:00|9.39|9.29|9.37|9.27|9.39|9.29|9.37|9.27|7
1702407300000|2023-12-12 18:55:00|9.38|9.28|9.36|9.26|9.38|9.28|9.35|9.25|25
1702407600000|2023-12-12 19:00:00|9.37|9.27|9.35|9.25|9.37|9.27|9.34|9.24|35
1702407900000|2023-12-12 19:05:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|21
1702408200000|2023-12-12 19:10:00|9.33|9.23|9.35|9.25|9.36|9.26|9.33|9.23|13
1702408500000|2023-12-12 19:15:00|9.34|9.24|9.32|9.22|9.35|9.25|9.32|9.22|37
1702408800000|2023-12-12 19:20:00|9.33|9.23|9.3|9.2|9.33|9.23|9.29|9.19|46
1702409100000|2023-12-12 19:25:00|9.29|9.19|9.27|9.17|9.3|9.2|9.26|9.16|49
1702409400000|2023-12-12 19:30:00|9.26|9.16|9.32|9.22|9.32|9.22|9.26|9.16|55
1702409700000|2023-12-12 19:35:00|9.31|9.21|9.31|9.21|9.33|9.23|9.31|9.21|29
1702410000000|2023-12-12 19:40:00|9.32|9.22|9.31|9.21|9.32|9.22|9.31|9.21|14
1702410300000|2023-12-12 19:45:00|9.3|9.2|9.29|9.19|9.31|9.21|9.28|9.18|38
1702410600000|2023-12-12 19:50:00|9.3|9.2|9.33|9.23|9.34|9.24|9.29|9.19|44
1702410900000|2023-12-12 19:55:00|9.32|9.22|9.3|9.2|9.33|9.23|9.28|9.18|25
1702411200000|2023-12-12 20:00:00|9.31|9.21|9.33|9.23|9.34|9.24|9.3|9.2|28
1702411500000|2023-12-12 20:05:00|9.34|9.24|9.32|9.22|9.34|9.24|9.31|9.21|19
1702411800000|2023-12-12 20:10:00|9.33|9.23|9.3|9.2|9.33|9.23|9.3|9.2|12
1702412100000|2023-12-12 20:15:00|9.31|9.21|9.26|9.16|9.31|9.21|9.26|9.16|28
1702412400000|2023-12-12 20:20:00|9.27|9.17|9.23|9.13|9.29|9.19|9.23|9.13|47
1702412700000|2023-12-12 20:25:00|9.24|9.14|9.25|9.15|9.26|9.16|9.23|9.13|52
1702413000000|2023-12-12 20:30:00|9.26|9.16|9.25|9.15|9.27|9.17|9.23|9.13|54
1702413300000|2023-12-12 20:35:00|9.26|9.16|9.3|9.2|9.31|9.21|9.25|9.15|15
1702413600000|2023-12-12 20:40:00|9.29|9.19|9.27|9.17|9.3|9.2|9.26|9.16|39
1702413900000|2023-12-12 20:45:00|9.26|9.16|9.31|9.21|9.31|9.21|9.26|9.16|44
1702414200000|2023-12-12 20:50:00|9.3|9.2|9.32|9.22|9.33|9.23|9.3|9.2|23
1702414500000|2023-12-12 20:55:00|9.33|9.23|9.32|9.22|9.33|9.23|9.31|9.21|24
1702414800000|2023-12-12 21:00:00|9.33|9.23|9.35|9.25|9.35|9.25|9.3|9.2|15
1702415100000|2023-12-12 21:05:00|9.34|9.24|9.32|9.22|9.34|9.24|9.31|9.21|9
1702415400000|2023-12-12 21:10:00|9.31|9.21|9.35|9.25|9.35|9.25|9.31|9.21|19
1702415700000|2023-12-12 21:15:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|29
1702416000000|2023-12-12 21:20:00|9.35|9.25|9.32|9.22|9.35|9.25|9.32|9.22|30
1702416300000|2023-12-12 21:25:00|9.33|9.23|9.32|9.22|9.34|9.24|9.32|9.22|14
1702416600000|2023-12-12 21:30:00|9.33|9.23|9.33|9.23|9.34|9.24|9.31|9.21|65
1702416900000|2023-12-12 21:35:00|9.34|9.24|9.33|9.23|9.34|9.24|9.33|9.23|30
1702417200000|2023-12-12 21:40:00|9.32|9.22|9.31|9.21|9.33|9.23|9.31|9.21|16
1702417500000|2023-12-12 21:45:00|9.32|9.22|9.28|9.18|9.32|9.22|9.27|9.17|7
1702417800000|2023-12-12 21:50:00|9.29|9.19|9.24|9.14|9.29|9.19|9.22|9.12|66
1702418100000|2023-12-12 21:55:00|9.25|9.15|9.24|9.14|9.25|9.15|9.22|9.12|124
1702418400000|2023-12-12 22:00:00|9.23|9.13|9.26|9.16|9.27|9.17|9.22|9.12|62
1702418700000|2023-12-12 22:05:00|9.27|9.17|9.26|9.16|9.27|9.17|9.24|9.14|20
1702419000000|2023-12-12 22:10:00|9.25|9.15|9.27|9.17|9.27|9.17|9.25|9.15|21
1702419300000|2023-12-12 22:15:00|9.26|9.16|9.25|9.15|9.27|9.17|9.24|9.14|46
1702419600000|2023-12-12 22:20:00|9.24|9.14|9.28|9.18|9.28|9.18|9.24|9.14|37
1702419900000|2023-12-12 22:25:00|9.27|9.17|9.28|9.18|9.28|9.18|9.27|9.17|8
1702420200000|2023-12-12 22:30:00|9.27|9.17|9.32|9.22|9.32|9.22|9.27|9.17|16
1702420500000|2023-12-12 22:35:00|9.31|9.21|9.33|9.23|9.33|9.23|9.31|9.21|11
1702420800000|2023-12-12 22:40:00|9.34|9.24|9.34|9.24|9.34|9.24|9.33|9.23|13
1702421100000|2023-12-12 22:45:00|9.33|9.23|9.32|9.22|9.33|9.23|9.32|9.22|2
1702421400000|2023-12-12 22:50:00|9.33|9.23|9.36|9.26|9.36|9.26|9.32|9.22|10
1702421700000|2023-12-12 22:55:00|9.35|9.25|9.33|9.23|9.36|9.26|9.33|9.23|7
1702422000000|2023-12-12 23:00:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|29
1702422300000|2023-12-12 23:05:00|9.35|9.25|9.37|9.27|9.38|9.28|9.34|9.24|47
1702422600000|2023-12-12 23:10:00|9.38|9.28|9.4|9.3|9.4|9.3|9.37|9.27|65
1702422900000|2023-12-12 23:15:00|9.39|9.29|9.45|9.35|9.45|9.35|9.39|9.29|33
1702423200000|2023-12-12 23:20:00|9.44|9.34|9.45|9.35|9.45|9.35|9.43|9.33|46
1702423500000|2023-12-12 23:25:00|9.44|9.34|9.45|9.35|9.46|9.36|9.44|9.34|60
1702423800000|2023-12-12 23:30:00|9.44|9.34|9.44|9.34|9.45|9.35|9.43|9.33|53
1702424100000|2023-12-12 23:35:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|11
1702424400000|2023-12-12 23:40:00|9.44|9.34|9.44|9.34|9.45|9.35|9.43|9.33|5
1702424700000|2023-12-12 23:45:00|9.45|9.35|9.43|9.33|9.45|9.35|9.43|9.33|11
1702425000000|2023-12-12 23:50:00|9.44|9.34|9.44|9.34|9.44|9.34|9.43|9.33|11
1702425300000|2023-12-12 23:55:00|9.43|9.33|9.43|9.33|9.44|9.34|9.42|9.32|9
1702425600000|2023-12-13 00:00:00|9.44|9.34|9.44|9.34|9.44|9.34|9.42|9.32|57
1702425900000|2023-12-13 00:05:00|9.43|9.33|9.45|9.35|9.46|9.36|9.43|9.33|27
1702426200000|2023-12-13 00:10:00|9.46|9.36|9.47|9.37|9.47|9.37|9.44|9.34|38
1702426500000|2023-12-13 00:15:00|9.48|9.38|9.48|9.38|9.48|9.38|9.45|9.35|25
1702426800000|2023-12-13 00:20:00|9.47|9.37|9.45|9.35|9.48|9.38|9.44|9.34|25
1702427100000|2023-12-13 00:25:00|9.44|9.34|9.48|9.38|9.49|9.39|9.44|9.34|35
1702427400000|2023-12-13 00:30:00|9.47|9.37|9.48|9.38|9.49|9.39|9.46|9.36|28
1702427700000|2023-12-13 00:35:00|9.47|9.37|9.47|9.37|9.48|9.38|9.47|9.37|37
1702428000000|2023-12-13 00:40:00|9.48|9.38|9.49|9.39|9.49|9.39|9.47|9.37|38
1702428300000|2023-12-13 00:45:00|9.48|9.38|9.48|9.38|9.5|9.4|9.48|9.38|43
1702428600000|2023-12-13 00:50:00|9.47|9.37|9.48|9.38|9.48|9.38|9.47|9.37|18
1702428900000|2023-12-13 00:55:00|9.49|9.39|9.48|9.38|9.49|9.39|9.47|9.37|30
1702429200000|2023-12-13 01:00:00|9.49|9.39|9.47|9.37|9.49|9.39|9.47|9.37|63
1702429500000|2023-12-13 01:05:00|9.46|9.36|9.45|9.35|9.47|9.37|9.44|9.34|20
1702429800000|2023-12-13 01:10:00|9.44|9.34|9.45|9.35|9.46|9.36|9.44|9.34|18
1702430100000|2023-12-13 01:15:00|9.44|9.34|9.41|9.31|9.45|9.35|9.39|9.29|32
1702430400000|2023-12-13 01:20:00|9.4|9.3|9.35|9.25|9.41|9.31|9.34|9.24|104
1702430700000|2023-12-13 01:25:00|9.34|9.24|9.3|9.2|9.36|9.26|9.27|9.17|107
1702431000000|2023-12-13 01:30:00|9.31|9.21|9.36|9.26|9.37|9.27|9.3|9.2|46
1702431300000|2023-12-13 01:35:00|9.37|9.27|9.34|9.24|9.37|9.27|9.33|9.23|78
1702431600000|2023-12-13 01:40:00|9.33|9.23|9.34|9.24|9.35|9.25|9.33|9.23|38
1702431900000|2023-12-13 01:45:00|9.35|9.25|9.29|9.19|9.35|9.25|9.27|9.17|71
1702432200000|2023-12-13 01:50:00|9.28|9.18|9.29|9.19|9.31|9.21|9.28|9.18|64
1702432500000|2023-12-13 01:55:00|9.28|9.18|9.25|9.15|9.31|9.21|9.25|9.15|52
1702432800000|2023-12-13 02:00:00|9.26|9.16|9.3|9.2|9.3|9.2|9.25|9.15|39
1702433100000|2023-12-13 02:05:00|9.29|9.19|9.28|9.18|9.31|9.21|9.27|9.17|42
1702433400000|2023-12-13 02:10:00|9.27|9.17|9.25|9.15|9.28|9.18|9.2|9.1|91
1702433700000|2023-12-13 02:15:00|9.24|9.14|9.25|9.15|9.29|9.19|9.24|9.14|50
1702434000000|2023-12-13 02:20:00|9.24|9.14|9.17|9.07|9.24|9.14|9.16|9.06|126
1702434300000|2023-12-13 02:25:00|9.18|9.08|9.17|9.07|9.21|9.11|9.07|8.97|152
1702434600000|2023-12-13 02:30:00|9.16|9.06|9.21|9.11|9.21|9.11|9.15|9.05|90
1702434900000|2023-12-13 02:35:00|9.2|9.1|9.21|9.11|9.22|9.12|9.19|9.09|42
1702435200000|2023-12-13 02:40:00|9.2|9.1|9.23|9.13|9.23|9.13|9.19|9.09|68
1702435500000|2023-12-13 02:45:00|9.22|9.12|9.21|9.11|9.23|9.13|9.2|9.1|24
1702435800000|2023-12-13 02:50:00|9.2|9.1|9.22|9.12|9.22|9.12|9.2|9.1|27
1702436100000|2023-12-13 02:55:00|9.21|9.11|9.25|9.15|9.25|9.15|9.21|9.11|33
1702436400000|2023-12-13 03:00:00|9.24|9.14|9.25|9.15|9.25|9.15|9.22|9.12|30
1702436700000|2023-12-13 03:05:00|9.24|9.14|9.26|9.16|9.28|9.18|9.24|9.14|29
1702437000000|2023-12-13 03:10:00|9.27|9.17|9.22|9.12|9.27|9.17|9.21|9.11|22
1702437300000|2023-12-13 03:15:00|9.21|9.11|9.21|9.11|9.24|9.14|9.21|9.11|41
1702437600000|2023-12-13 03:20:00|9.22|9.12|9.17|9.07|9.22|9.12|9.17|9.07|38
1702437900000|2023-12-13 03:25:00|9.18|9.08|9.19|9.09|9.19|9.09|9.16|9.06|26
1702438200000|2023-12-13 03:30:00|9.18|9.08|9.24|9.14|9.24|9.14|9.18|9.08|25
1702438500000|2023-12-13 03:35:00|9.23|9.13|9.23|9.13|9.24|9.14|9.22|9.12|47
1702438800000|2023-12-13 03:40:00|9.22|9.12|9.22|9.12|9.25|9.15|9.21|9.11|51
1702439100000|2023-12-13 03:45:00|9.21|9.11|9.17|9.07|9.23|9.13|9.17|9.07|57
1702439400000|2023-12-13 03:50:00|9.18|9.08|9.17|9.07|9.21|9.11|9.13|9.03|88
1702439700000|2023-12-13 03:55:00|9.18|9.08|9.15|9.05|9.18|9.08|9.14|9.04|70
1702440000000|2023-12-13 04:00:00|9.14|9.04|9.18|9.08|9.18|9.08|9.12|9.02|57
1702440300000|2023-12-13 04:05:00|9.17|9.07|9.16|9.06|9.18|9.08|9.14|9.04|48
1702440600000|2023-12-13 04:10:00|9.15|9.05|9.1|9|9.16|9.06|9.09|8.99|92
1702440900000|2023-12-13 04:15:00|9.11|9.01|9.07|8.97|9.13|9.03|9.07|8.97|67
1702441200000|2023-12-13 04:20:00|9.08|8.98|9.14|9.04|9.15|9.05|9.07|8.97|68
1702441500000|2023-12-13 04:25:00|9.13|9.03|9.16|9.06|9.16|9.06|9.13|9.03|28
1702441800000|2023-12-13 04:30:00|9.17|9.07|9.19|9.09|9.19|9.09|9.16|9.06|17
1702442100000|2023-12-13 04:35:00|9.18|9.08|9.19|9.09|9.19|9.09|9.17|9.07|18
1702442400000|2023-12-13 04:40:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|21
1702442700000|2023-12-13 04:45:00|9.21|9.11|9.21|9.11|9.21|9.11|9.19|9.09|59
1702443000000|2023-12-13 04:50:00|9.2|9.1|9.21|9.11|9.21|9.11|9.19|9.09|14
1702443300000|2023-12-13 04:55:00|9.22|9.12|9.22|9.12|9.22|9.12|9.21|9.11|31
1702443600000|2023-12-13 05:00:00|9.21|9.11|9.21|9.11|9.23|9.13|9.21|9.11|51
1702443900000|2023-12-13 05:05:00|9.22|9.12|9.2|9.1|9.22|9.12|9.2|9.1|17
1702444200000|2023-12-13 05:10:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|13
1702444500000|2023-12-13 05:15:00|9.2|9.1|9.2|9.1|9.21|9.11|9.18|9.08|17
1702444800000|2023-12-13 05:20:00|9.19|9.09|9.22|9.12|9.23|9.13|9.19|9.09|40
1702445100000|2023-12-13 05:25:00|9.21|9.11|9.23|9.13|9.23|9.13|9.21|9.11|17
1702445400000|2023-12-13 05:30:00|9.24|9.14|9.22|9.12|9.24|9.14|9.21|9.11|35
1702445700000|2023-12-13 05:35:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|12
1702446000000|2023-12-13 05:40:00|9.21|9.11|9.23|9.13|9.23|9.13|9.21|9.11|9
1702446300000|2023-12-13 05:45:00|9.22|9.12|9.25|9.15|9.26|9.16|9.22|9.12|26
1702446600000|2023-12-13 05:50:00|9.26|9.16|9.25|9.15|9.26|9.16|9.23|9.13|20
1702446900000|2023-12-13 05:55:00|9.24|9.14|9.26|9.16|9.26|9.16|9.24|9.14|17
1702447200000|2023-12-13 06:00:00|9.25|9.15|9.25|9.15|9.26|9.16|9.24|9.14|35
1702447500000|2023-12-13 06:05:00|9.26|9.16|9.25|9.15|9.26|9.16|9.24|9.14|20
1702447800000|2023-12-13 06:10:00|9.26|9.16|9.25|9.15|9.26|9.16|9.23|9.13|40
1702448100000|2023-12-13 06:15:00|9.26|9.16|9.26|9.16|9.26|9.16|9.25|9.15|45
1702448400000|2023-12-13 06:20:00|9.25|9.15|9.25|9.15|9.26|9.16|9.25|9.15|3
1702448700000|2023-12-13 06:25:00|9.24|9.14|9.22|9.12|9.25|9.15|9.21|9.11|19
1702449000000|2023-12-13 06:30:00|9.23|9.13|9.23|9.13|9.25|9.15|9.22|9.12|23
1702449300000|2023-12-13 06:35:00|9.24|9.14|9.21|9.11|9.24|9.14|9.2|9.1|24
1702449600000|2023-12-13 06:40:00|9.2|9.1|9.18|9.08|9.21|9.11|9.18|9.08|87
1702449900000|2023-12-13 06:45:00|9.17|9.07|9.15|9.05|9.19|9.09|9.14|9.04|39
1702450200000|2023-12-13 06:50:00|9.14|9.04|9.11|9.01|9.14|9.04|9.11|9.01|30
1702450500000|2023-12-13 06:55:00|9.1|9|9.08|8.98|9.12|9.02|9.07|8.97|85
1702450800000|2023-12-13 07:00:00|9.07|8.97|9.13|9.03|9.14|9.04|9.04|8.94|49
1702451100000|2023-12-13 07:05:00|9.14|9.04|9.2|9.1|9.22|9.12|9.13|9.03|73
1702451400000|2023-12-13 07:10:00|9.19|9.09|9.18|9.08|9.2|9.1|9.17|9.07|68
1702451700000|2023-12-13 07:15:00|9.19|9.09|9.19|9.09|9.21|9.11|9.19|9.09|11
1702452000000|2023-12-13 07:20:00|9.2|9.1|9.22|9.12|9.22|9.12|9.18|9.08|51
1702452300000|2023-12-13 07:25:00|9.23|9.13|9.21|9.11|9.23|9.13|9.21|9.11|27
1702452600000|2023-12-13 07:30:00|9.22|9.12|9.21|9.11|9.22|9.12|9.2|9.1|10
1702452900000|2023-12-13 07:35:00|9.22|9.12|9.22|9.12|9.22|9.12|9.19|9.09|19
1702453200000|2023-12-13 07:40:00|9.21|9.11|9.22|9.12|9.22|9.12|9.21|9.11|6
1702453500000|2023-12-13 07:45:00|9.23|9.13|9.2|9.1|9.23|9.13|9.2|9.1|16
1702453800000|2023-12-13 07:50:00|9.21|9.11|9.21|9.11|9.23|9.13|9.2|9.1|11
1702454100000|2023-12-13 07:55:00|9.2|9.1|9.2|9.1|9.22|9.12|9.2|9.1|49
1702454400000|2023-12-13 08:00:00|9.21|9.11|9.23|9.13|9.23|9.13|9.2|9.1|25
1702454700000|2023-12-13 08:05:00|9.22|9.12|9.25|9.15|9.25|9.15|9.22|9.12|8
1702455000000|2023-12-13 08:10:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|2
1702455300000|2023-12-13 08:15:00|9.24|9.14|9.25|9.15|9.26|9.16|9.24|9.14|18
1702455600000|2023-12-13 08:20:00|9.24|9.14|9.26|9.16|9.26|9.16|9.24|9.14|9
1702455900000|2023-12-13 08:25:00|9.25|9.15|9.26|9.16|9.26|9.16|9.25|9.15|8
1702456200000|2023-12-13 08:30:00|9.27|9.17|9.28|9.18|9.29|9.19|9.27|9.17|32
1702456500000|2023-12-13 08:35:00|9.29|9.19|9.27|9.17|9.3|9.2|9.27|9.17|23
1702456800000|2023-12-13 08:40:00|9.26|9.16|9.27|9.17|9.28|9.18|9.26|9.16|10
1702457100000|2023-12-13 08:45:00|9.26|9.16|9.25|9.15|9.27|9.17|9.25|9.15|6
1702457400000|2023-12-13 08:50:00|9.26|9.16|9.26|9.16|9.27|9.17|9.25|9.15|21
1702457700000|2023-12-13 08:55:00|9.27|9.17|9.27|9.17|9.28|9.18|9.26|9.16|7
1702458000000|2023-12-13 09:00:00|9.28|9.18|9.25|9.15|9.28|9.18|9.23|9.13|46
1702458300000|2023-12-13 09:05:00|9.24|9.14|9.3|9.2|9.33|9.23|9.24|9.14|65
1702458600000|2023-12-13 09:10:00|9.29|9.19|9.31|9.21|9.31|9.21|9.29|9.19|21
1702458900000|2023-12-13 09:15:00|9.31|9.21|9.3|9.2|9.31|9.21|9.29|9.19|16
1702459200000|2023-12-13 09:20:00|9.29|9.19|9.31|9.21|9.32|9.22|9.29|9.19|37
1702459500000|2023-12-13 09:25:00|9.3|9.2|9.32|9.22|9.33|9.23|9.3|9.2|18
1702459800000|2023-12-13 09:30:00|9.31|9.21|9.33|9.23|9.33|9.23|9.31|9.21|11
1702460400000|2023-12-13 09:40:00|9.3|9.2|9.34|9.24|9.34|9.24|9.3|9.2|55
1702460700000|2023-12-13 09:45:00|9.33|9.23|9.34|9.24|9.34|9.24|9.32|9.22|42
1702461000000|2023-12-13 09:50:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|4
1702461300000|2023-12-13 09:55:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|27
1702461600000|2023-12-13 10:00:00|9.35|9.25|9.34|9.24|9.35|9.25|9.32|9.22|12
1702461900000|2023-12-13 10:05:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|11
1702462200000|2023-12-13 10:10:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|4
1702462500000|2023-12-13 10:15:00|9.34|9.24|9.33|9.23|9.35|9.25|9.33|9.23|14
1702462800000|2023-12-13 10:20:00|9.32|9.22|9.31|9.21|9.32|9.22|9.31|9.21|10
1702463100000|2023-12-13 10:25:00|9.3|9.2|9.29|9.19|9.31|9.21|9.28|9.18|12
1702463400000|2023-12-13 10:30:00|9.3|9.2|9.29|9.19|9.3|9.2|9.28|9.18|30
1702463700000|2023-12-13 10:35:00|9.3|9.2|9.3|9.2|9.33|9.23|9.29|9.19|35
1702464000000|2023-12-13 10:40:00|9.31|9.21|9.3|9.2|9.31|9.21|9.29|9.19|14
1702464300000|2023-12-13 10:45:00|9.29|9.19|9.28|9.18|9.3|9.2|9.28|9.18|50
1702464600000|2023-12-13 10:50:00|9.29|9.19|9.31|9.21|9.31|9.21|9.28|9.18|27
1702464900000|2023-12-13 10:55:00|9.32|9.22|9.32|9.22|9.32|9.22|9.31|9.21|9
1702465200000|2023-12-13 11:00:00|9.33|9.23|9.33|9.23|9.33|9.23|9.32|9.22|15
1702465500000|2023-12-13 11:05:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|24
1702465800000|2023-12-13 11:10:00|9.34|9.24|9.33|9.23|9.35|9.25|9.33|9.23|14
1702466100000|2023-12-13 11:15:00|9.34|9.24|9.33|9.23|9.35|9.25|9.33|9.23|34
1702466400000|2023-12-13 11:20:00|9.34|9.24|9.33|9.23|9.34|9.24|9.32|9.22|12
1702466700000|2023-12-13 11:25:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|21
1702467000000|2023-12-13 11:30:00|9.34|9.24|9.32|9.22|9.34|9.24|9.31|9.21|45
1702467300000|2023-12-13 11:35:00|9.31|9.21|9.3|9.2|9.32|9.22|9.29|9.19|36
1702467600000|2023-12-13 11:40:00|9.29|9.19|9.29|9.19|9.31|9.21|9.28|9.18|55
1702467900000|2023-12-13 11:45:00|9.3|9.2|9.28|9.18|9.3|9.2|9.28|9.18|7
1702468200000|2023-12-13 11:50:00|9.27|9.17|9.28|9.18|9.28|9.18|9.27|9.17|80
1702468500000|2023-12-13 11:55:00|9.27|9.17|9.26|9.16|9.28|9.18|9.25|9.15|34
1702468800000|2023-12-13 12:00:00|9.27|9.17|9.27|9.17|9.28|9.18|9.26|9.16|19
1702469100000|2023-12-13 12:05:00|9.26|9.16|9.28|9.18|9.28|9.18|9.25|9.15|57
1702469400000|2023-12-13 12:10:00|9.29|9.19|9.3|9.2|9.3|9.2|9.28|9.18|10
1702469700000|2023-12-13 12:15:00|9.31|9.21|9.33|9.23|9.33|9.23|9.31|9.21|59
1702470000000|2023-12-13 12:20:00|9.32|9.22|9.33|9.23|9.34|9.24|9.31|9.21|38
1702470300000|2023-12-13 12:25:00|9.34|9.24|9.33|9.23|9.34|9.24|9.33|9.23|14
1702470600000|2023-12-13 12:30:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|68
1702470900000|2023-12-13 12:35:00|9.34|9.24|9.32|9.22|9.35|9.25|9.32|9.22|11
1702471200000|2023-12-13 12:40:00|9.31|9.21|9.32|9.22|9.33|9.23|9.3|9.2|20
1702471500000|2023-12-13 12:45:00|9.33|9.23|9.3|9.2|9.33|9.23|9.3|9.2|26
1702471800000|2023-12-13 12:50:00|9.29|9.19|9.32|9.22|9.32|9.22|9.29|9.19|10
1702472100000|2023-12-13 12:55:00|9.33|9.23|9.33|9.23|9.33|9.23|9.32|9.22|25
1702472400000|2023-12-13 13:00:00|9.34|9.24|9.32|9.22|9.34|9.24|9.31|9.21|7
1702472700000|2023-12-13 13:05:00|9.33|9.23|9.35|9.25|9.35|9.25|9.33|9.23|17
1702473000000|2023-12-13 13:10:00|9.36|9.26|9.37|9.27|9.38|9.28|9.36|9.26|24
1702473300000|2023-12-13 13:15:00|9.38|9.28|9.36|9.26|9.38|9.28|9.36|9.26|11
1702473600000|2023-12-13 13:20:00|9.37|9.27|9.39|9.29|9.4|9.3|9.36|9.26|85
1702473900000|2023-12-13 13:25:00|9.38|9.28|9.4|9.3|9.4|9.3|9.38|9.28|29
1702474200000|2023-12-13 13:30:00|9.41|9.31|9.39|9.29|9.41|9.31|9.38|9.28|55
1702474500000|2023-12-13 13:35:00|9.4|9.3|9.39|9.29|9.4|9.3|9.38|9.28|24
1702474800000|2023-12-13 13:40:00|9.4|9.3|9.37|9.27|9.41|9.31|9.35|9.25|42
1702475100000|2023-12-13 13:45:00|9.36|9.26|9.35|9.25|9.38|9.28|9.33|9.23|22
1702475400000|2023-12-13 13:50:00|9.36|9.26|9.35|9.25|9.36|9.26|9.3|9.2|34
1702475700000|2023-12-13 13:55:00|9.34|9.24|9.34|9.24|9.35|9.25|9.34|9.24|45
1702476000000|2023-12-13 14:00:00|9.35|9.25|9.31|9.21|9.35|9.25|9.31|9.21|19
1702476300000|2023-12-13 14:05:00|9.32|9.22|9.29|9.19|9.33|9.23|9.29|9.19|38
1702476600000|2023-12-13 14:10:00|9.3|9.2|9.32|9.22|9.32|9.22|9.29|9.19|61
1702476900000|2023-12-13 14:15:00|9.31|9.21|9.33|9.23|9.34|9.24|9.31|9.21|37
1702477200000|2023-12-13 14:20:00|9.32|9.22|9.31|9.21|9.33|9.23|9.3|9.2|26
1702477500000|2023-12-13 14:25:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|33
1702477800000|2023-12-13 14:30:00|9.33|9.23|9.33|9.23|9.34|9.24|9.3|9.2|39
1702478100000|2023-12-13 14:35:00|9.34|9.24|9.32|9.22|9.34|9.24|9.3|9.2|45
1702478400000|2023-12-13 14:40:00|9.31|9.21|9.32|9.22|9.33|9.23|9.31|9.21|32
1702478700000|2023-12-13 14:45:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|143
1702479000000|2023-12-13 14:50:00|9.3|9.2|9.26|9.16|9.31|9.21|9.26|9.16|53
1702479300000|2023-12-13 14:55:00|9.27|9.17|9.26|9.16|9.28|9.18|9.25|9.15|36
1702479600000|2023-12-13 15:00:00|9.25|9.15|9.32|9.22|9.33|9.23|9.24|9.14|58
1702479900000|2023-12-13 15:05:00|9.31|9.21|9.39|9.29|9.4|9.3|9.31|9.21|75
1702480200000|2023-12-13 15:10:00|9.4|9.3|9.36|9.26|9.41|9.31|9.36|9.26|45
1702480500000|2023-12-13 15:15:00|9.37|9.27|9.37|9.27|9.41|9.31|9.37|9.27|45
1702480800000|2023-12-13 15:20:00|9.38|9.28|9.35|9.25|9.38|9.28|9.33|9.23|48
1702481100000|2023-12-13 15:25:00|9.34|9.24|9.29|9.19|9.34|9.24|9.29|9.19|30
1702481400000|2023-12-13 15:30:00|9.3|9.2|9.34|9.24|9.35|9.25|9.3|9.2|71
1702481700000|2023-12-13 15:35:00|9.35|9.25|9.37|9.27|9.38|9.28|9.34|9.24|33
1702482000000|2023-12-13 15:40:00|9.36|9.26|9.37|9.27|9.38|9.28|9.35|9.25|22
1702482300000|2023-12-13 15:45:00|9.38|9.28|9.35|9.25|9.38|9.28|9.34|9.24|64
1702482600000|2023-12-13 15:50:00|9.36|9.26|9.35|9.25|9.36|9.26|9.34|9.24|20
1702482900000|2023-12-13 15:55:00|9.34|9.24|9.35|9.25|9.36|9.26|9.34|9.24|18
1702483200000|2023-12-13 16:00:00|9.36|9.26|9.34|9.24|9.36|9.26|9.33|9.23|21
1702483500000|2023-12-13 16:05:00|9.35|9.25|9.4|9.3|9.4|9.3|9.35|9.25|40
1702483800000|2023-12-13 16:10:00|9.39|9.29|9.39|9.29|9.4|9.3|9.39|9.29|45
1702484100000|2023-12-13 16:15:00|9.4|9.3|9.37|9.27|9.4|9.3|9.36|9.26|46
1702484400000|2023-12-13 16:20:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|19
1702484700000|2023-12-13 16:25:00|9.35|9.25|9.33|9.23|9.35|9.25|9.32|9.22|57
1702485000000|2023-12-13 16:30:00|9.34|9.24|9.33|9.23|9.35|9.25|9.32|9.22|54
1702485300000|2023-12-13 16:35:00|9.32|9.22|9.33|9.23|9.35|9.25|9.32|9.22|26
1702485600000|2023-12-13 16:40:00|9.32|9.22|9.3|9.2|9.33|9.23|9.29|9.19|57
1702485900000|2023-12-13 16:45:00|9.29|9.19|9.33|9.23|9.33|9.23|9.29|9.19|17
1702486200000|2023-12-13 16:50:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|33
1702486500000|2023-12-13 16:55:00|9.31|9.21|9.31|9.21|9.33|9.23|9.31|9.21|65
1702486800000|2023-12-13 17:00:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|33
1702487100000|2023-12-13 17:05:00|9.31|9.21|9.32|9.22|9.33|9.23|9.31|9.21|10
1702487400000|2023-12-13 17:10:00|9.31|9.21|9.33|9.23|9.33|9.23|9.31|9.21|13
1702487700000|2023-12-13 17:15:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|56
1702488000000|2023-12-13 17:20:00|9.32|9.22|9.35|9.25|9.35|9.25|9.32|9.22|78
1702488300000|2023-12-13 17:25:00|9.34|9.24|9.34|9.24|9.36|9.26|9.34|9.24|17
1702488600000|2023-12-13 17:30:00|9.35|9.25|9.33|9.23|9.35|9.25|9.33|9.23|7
1702488900000|2023-12-13 17:35:00|9.32|9.22|9.31|9.21|9.33|9.23|9.31|9.21|24
1702489200000|2023-12-13 17:40:00|9.32|9.22|9.32|9.22|9.33|9.23|9.32|9.22|5
1702489500000|2023-12-13 17:45:00|9.33|9.23|9.33|9.23|9.33|9.23|9.32|9.22|7
1702489800000|2023-12-13 17:50:00|9.34|9.24|9.35|9.25|9.36|9.26|9.33|9.23|24
1702490100000|2023-12-13 17:55:00|9.36|9.26|9.35|9.25|9.36|9.26|9.34|9.24|6
1702490400000|2023-12-13 18:00:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|17
1702490700000|2023-12-13 18:05:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|9
1702491000000|2023-12-13 18:10:00|9.36|9.26|9.37|9.27|9.37|9.27|9.36|9.26|2
1702491300000|2023-12-13 18:15:00|9.38|9.28|9.36|9.26|9.38|9.28|9.35|9.25|19
1702491600000|2023-12-13 18:20:00|9.37|9.27|9.34|9.24|9.37|9.27|9.33|9.23|16
1702491900000|2023-12-13 18:25:00|9.33|9.23|9.33|9.23|9.34|9.24|9.33|9.23|3
1702492200000|2023-12-13 18:30:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|10
1702492500000|2023-12-13 18:35:00|9.34|9.24|9.36|9.26|9.36|9.26|9.34|9.24|13
1702492800000|2023-12-13 18:40:00|9.37|9.27|9.37|9.27|9.37|9.27|9.37|9.27|1
1702493100000|2023-12-13 18:45:00|9.36|9.26|9.37|9.27|9.38|9.28|9.36|9.26|28
1702493400000|2023-12-13 18:50:00|9.36|9.26|9.36|9.26|9.37|9.27|9.36|9.26|9
1702494000000|2023-12-13 19:00:00|9.37|9.27|9.43|9.33|9.43|9.33|9.36|9.26|45
1702494300000|2023-12-13 19:05:00|9.44|9.34|9.47|9.37|9.49|9.39|9.43|9.33|78
1702494600000|2023-12-13 19:10:00|9.45|9.35|9.5|9.4|9.5|9.4|9.45|9.35|12
1702494900000|2023-12-13 19:15:00|9.49|9.39|9.47|9.37|9.5|9.4|9.43|9.33|53
1702495200000|2023-12-13 19:20:00|9.48|9.38|9.48|9.38|9.49|9.39|9.43|9.33|54
1702495500000|2023-12-13 19:25:00|9.46|9.36|9.47|9.37|9.49|9.39|9.44|9.34|40
1702495800000|2023-12-13 19:30:00|9.49|9.39|9.49|9.39|9.49|9.39|9.44|9.34|48
1702496100000|2023-12-13 19:35:00|9.48|9.38|9.54|9.44|9.54|9.44|9.48|9.38|65
1702496400000|2023-12-13 19:40:00|9.55|9.45|9.53|9.43|9.55|9.45|9.53|9.43|73
1702496700000|2023-12-13 19:45:00|9.54|9.44|9.54|9.44|9.55|9.45|9.53|9.43|53
1702497000000|2023-12-13 19:50:00|9.55|9.45|9.58|9.48|9.59|9.49|9.54|9.44|24
1702497300000|2023-12-13 19:55:00|9.57|9.47|9.54|9.44|9.57|9.47|9.52|9.42|31
1702497600000|2023-12-13 20:00:00|9.53|9.43|9.54|9.44|9.56|9.46|9.53|9.43|36
1702497900000|2023-12-13 20:05:00|9.53|9.43|9.56|9.46|9.56|9.46|9.53|9.43|44
1702498200000|2023-12-13 20:10:00|9.57|9.47|9.57|9.47|9.58|9.48|9.54|9.44|51
1702498500000|2023-12-13 20:15:00|9.56|9.46|9.57|9.47|9.59|9.49|9.56|9.46|50
1702498800000|2023-12-13 20:20:00|9.56|9.46|9.55|9.45|9.59|9.49|9.55|9.45|50
1702499100000|2023-12-13 20:25:00|9.56|9.46|9.55|9.45|9.56|9.46|9.53|9.43|34
1702499400000|2023-12-13 20:30:00|9.54|9.44|9.56|9.46|9.56|9.46|9.54|9.44|15
1702499700000|2023-12-13 20:35:00|9.57|9.47|9.6|9.5|9.6|9.5|9.57|9.47|36
1702500000000|2023-12-13 20:40:00|9.61|9.51|9.62|9.52|9.63|9.53|9.6|9.5|18
1702500300000|2023-12-13 20:45:00|9.63|9.53|9.61|9.51|9.63|9.53|9.61|9.51|65
1702500600000|2023-12-13 20:50:00|9.62|9.52|9.62|9.52|9.63|9.53|9.59|9.49|63
1702500900000|2023-12-13 20:55:00|9.63|9.53|9.64|9.54|9.64|9.54|9.61|9.51|32
1702501200000|2023-12-13 21:00:00|9.63|9.53|9.62|9.52|9.64|9.54|9.62|9.52|24
1702501500000|2023-12-13 21:05:00|9.63|9.53|9.62|9.52|9.63|9.53|9.61|9.51|34
1702501800000|2023-12-13 21:10:00|9.61|9.51|9.62|9.52|9.63|9.53|9.61|9.51|34
1702502100000|2023-12-13 21:15:00|9.63|9.53|9.6|9.5|9.63|9.53|9.59|9.49|24
1702502400000|2023-12-13 21:20:00|9.59|9.49|9.6|9.5|9.61|9.51|9.58|9.48|38
1702502700000|2023-12-13 21:25:00|9.61|9.51|9.62|9.52|9.63|9.53|9.6|9.5|40
1702503000000|2023-12-13 21:30:00|9.63|9.53|9.61|9.51|9.63|9.53|9.6|9.5|25
1702503300000|2023-12-13 21:35:00|9.6|9.5|9.61|9.51|9.61|9.51|9.59|9.49|42
1702503600000|2023-12-13 21:40:00|9.62|9.52|9.61|9.51|9.62|9.52|9.6|9.5|48
1702503900000|2023-12-13 21:45:00|9.62|9.52|9.64|9.54|9.64|9.54|9.62|9.52|47
1702504200000|2023-12-13 21:50:00|9.63|9.53|9.68|9.58|9.68|9.58|9.63|9.53|24
1702504500000|2023-12-13 21:55:00|9.69|9.59|9.69|9.59|9.7|9.6|9.67|9.57|59
1702504800000|2023-12-13 22:00:00|9.68|9.58|9.68|9.58|9.7|9.6|9.67|9.57|23
1702505100000|2023-12-13 22:05:00|9.69|9.59|9.71|9.61|9.73|9.63|9.68|9.58|29
1702505400000|2023-12-13 22:10:00|9.72|9.62|9.74|9.64|9.75|9.65|9.71|9.61|67
1702505700000|2023-12-13 22:15:00|9.73|9.63|9.75|9.65|9.75|9.65|9.72|9.62|61
1702506000000|2023-12-13 22:20:00|9.76|9.66|9.8|9.7|9.8|9.7|9.75|9.65|31
1702506300000|2023-12-13 22:25:00|9.81|9.71|9.76|9.66|9.81|9.71|9.74|9.64|96
1702506600000|2023-12-13 22:30:00|9.75|9.65|9.71|9.61|9.76|9.66|9.69|9.59|47
1702506900000|2023-12-13 22:35:00|9.72|9.62|9.72|9.62|9.76|9.66|9.7|9.6|17
1702507200000|2023-12-13 22:40:00|9.71|9.61|9.68|9.58|9.71|9.61|9.67|9.57|56
1702507500000|2023-12-13 22:45:00|9.67|9.57|9.72|9.62|9.72|9.62|9.67|9.57|10
1702507800000|2023-12-13 22:50:00|9.73|9.63|9.71|9.61|9.73|9.63|9.7|9.6|35
1702508100000|2023-12-13 22:55:00|9.7|9.6|9.69|9.59|9.71|9.61|9.68|9.58|28
1702508400000|2023-12-13 23:00:00|9.7|9.6|9.73|9.63|9.74|9.64|9.69|9.59|43
1702508700000|2023-12-13 23:05:00|9.74|9.64|9.75|9.65|9.75|9.65|9.73|9.63|6
1702509000000|2023-12-13 23:10:00|9.76|9.66|9.74|9.64|9.78|9.68|9.74|9.64|27
1702509300000|2023-12-13 23:15:00|9.75|9.65|9.72|9.62|9.76|9.66|9.72|9.62|62
1702509600000|2023-12-13 23:20:00|9.71|9.61|9.71|9.61|9.72|9.62|9.69|9.59|43
1702509900000|2023-12-13 23:25:00|9.72|9.62|9.74|9.64|9.75|9.65|9.72|9.62|53
1702510200000|2023-12-13 23:30:00|9.73|9.63|9.72|9.62|9.74|9.64|9.72|9.62|58
1702510500000|2023-12-13 23:35:00|9.71|9.61|9.7|9.6|9.71|9.61|9.68|9.58|48
1702510800000|2023-12-13 23:40:00|9.69|9.59|9.66|9.56|9.69|9.59|9.66|9.56|38
1702511100000|2023-12-13 23:45:00|9.67|9.57|9.69|9.59|9.7|9.6|9.67|9.57|13
1702511400000|2023-12-13 23:50:00|9.7|9.6|9.69|9.59|9.7|9.6|9.68|9.58|36
1702511700000|2023-12-13 23:55:00|9.68|9.58|9.69|9.59|9.69|9.59|9.68|9.58|6
1702512000000|2023-12-14 00:00:00|9.7|9.6|9.68|9.58|9.71|9.61|9.66|9.56|51
1702512300000|2023-12-14 00:05:00|9.67|9.57|9.68|9.58|9.71|9.61|9.67|9.57|54
1702512600000|2023-12-14 00:10:00|9.69|9.59|9.69|9.59|9.7|9.6|9.67|9.57|39
1702512900000|2023-12-14 00:15:00|9.68|9.58|9.67|9.57|9.69|9.59|9.66|9.56|96
1702513200000|2023-12-14 00:20:00|9.66|9.56|9.64|9.54|9.67|9.57|9.64|9.54|63
1702513500000|2023-12-14 00:25:00|9.65|9.55|9.65|9.55|9.66|9.56|9.63|9.53|51
1702513800000|2023-12-14 00:30:00|9.66|9.56|9.65|9.55|9.67|9.57|9.64|9.54|26
1702514100000|2023-12-14 00:35:00|9.66|9.56|9.63|9.53|9.66|9.56|9.62|9.52|48
1702514400000|2023-12-14 00:40:00|9.62|9.52|9.61|9.51|9.63|9.53|9.61|9.51|30
1702514700000|2023-12-14 00:45:00|9.62|9.52|9.62|9.52|9.65|9.55|9.62|9.52|25
1702515000000|2023-12-14 00:50:00|9.63|9.53|9.65|9.55|9.66|9.56|9.62|9.52|39
1702515300000|2023-12-14 00:55:00|9.64|9.54|9.69|9.59|9.69|9.59|9.64|9.54|64
1702515600000|2023-12-14 01:00:00|9.68|9.58|9.7|9.6|9.7|9.6|9.68|9.58|27
1702515900000|2023-12-14 01:05:00|9.69|9.59|9.7|9.6|9.73|9.63|9.69|9.59|38
1702516200000|2023-12-14 01:10:00|9.69|9.59|9.7|9.6|9.71|9.61|9.69|9.59|46
1702516500000|2023-12-14 01:15:00|9.69|9.59|9.66|9.56|9.69|9.59|9.66|9.56|38
1702516800000|2023-12-14 01:20:00|9.67|9.57|9.67|9.57|9.67|9.57|9.64|9.54|27
1702517100000|2023-12-14 01:25:00|9.66|9.56|9.68|9.58|9.68|9.58|9.66|9.56|47
1702517400000|2023-12-14 01:30:00|9.69|9.59|9.68|9.58|9.71|9.61|9.66|9.56|34
1702517700000|2023-12-14 01:35:00|9.69|9.59|9.69|9.59|9.7|9.6|9.67|9.57|21
1702518000000|2023-12-14 01:40:00|9.68|9.58|9.68|9.58|9.69|9.59|9.67|9.57|19
1702518300000|2023-12-14 01:45:00|9.69|9.59|9.68|9.58|9.71|9.61|9.67|9.57|40
1702518600000|2023-12-14 01:50:00|9.67|9.57|9.7|9.6|9.7|9.6|9.67|9.57|30
1702518900000|2023-12-14 01:55:00|9.71|9.61|9.69|9.59|9.71|9.61|9.69|9.59|27
1702519200000|2023-12-14 02:00:00|9.7|9.6|9.68|9.58|9.7|9.6|9.67|9.57|51
1702519500000|2023-12-14 02:05:00|9.67|9.57|9.67|9.57|9.68|9.58|9.67|9.57|25
1702519800000|2023-12-14 02:10:00|9.68|9.58|9.67|9.57|9.68|9.58|9.67|9.57|4
1702520100000|2023-12-14 02:15:00|9.66|9.56|9.64|9.54|9.66|9.56|9.64|9.54|25
1702520400000|2023-12-14 02:20:00|9.63|9.53|9.68|9.58|9.68|9.58|9.63|9.53|44
1702520700000|2023-12-14 02:25:00|9.67|9.57|9.64|9.54|9.68|9.58|9.64|9.54|68
1702521000000|2023-12-14 02:30:00|9.65|9.55|9.63|9.53|9.66|9.56|9.63|9.53|17
1702521300000|2023-12-14 02:35:00|9.64|9.54|9.67|9.57|9.67|9.57|9.64|9.54|18
1702521600000|2023-12-14 02:40:00|9.66|9.56|9.65|9.55|9.67|9.57|9.64|9.54|30
1702521900000|2023-12-14 02:45:00|9.64|9.54|9.65|9.55|9.66|9.56|9.64|9.54|48
1702522200000|2023-12-14 02:50:00|9.66|9.56|9.65|9.55|9.67|9.57|9.64|9.54|44
1702522500000|2023-12-14 02:55:00|9.64|9.54|9.65|9.55|9.66|9.56|9.64|9.54|32
1702522800000|2023-12-14 03:00:00|9.66|9.56|9.66|9.56|9.66|9.56|9.65|9.55|11
1702523100000|2023-12-14 03:05:00|9.65|9.55|9.65|9.55|9.65|9.55|9.64|9.54|5
1702523400000|2023-12-14 03:10:00|9.64|9.54|9.63|9.53|9.65|9.55|9.63|9.53|10
1702523700000|2023-12-14 03:15:00|9.62|9.52|9.6|9.5|9.63|9.53|9.58|9.48|73
1702524000000|2023-12-14 03:20:00|9.61|9.51|9.59|9.49|9.61|9.51|9.58|9.48|61
1702524300000|2023-12-14 03:25:00|9.58|9.48|9.59|9.49|9.6|9.5|9.58|9.48|24
1702524600000|2023-12-14 03:30:00|9.6|9.5|9.59|9.49|9.6|9.5|9.59|9.49|34
1702524900000|2023-12-14 03:35:00|9.58|9.48|9.58|9.48|9.59|9.49|9.57|9.47|29
1702525200000|2023-12-14 03:40:00|9.59|9.49|9.59|9.49|9.59|9.49|9.58|9.48|43
1702525500000|2023-12-14 03:45:00|9.6|9.5|9.6|9.5|9.6|9.5|9.6|9.5|1
1702525800000|2023-12-14 03:50:00|9.59|9.49|9.61|9.51|9.62|9.52|9.59|9.49|27
1702526100000|2023-12-14 03:55:00|9.62|9.52|9.62|9.52|9.62|9.52|9.6|9.5|15
1702526400000|2023-12-14 04:00:00|9.61|9.51|9.61|9.51|9.62|9.52|9.6|9.5|19
1702526700000|2023-12-14 04:05:00|9.6|9.5|9.63|9.53|9.63|9.53|9.6|9.5|12
1702527000000|2023-12-14 04:10:00|9.62|9.52|9.62|9.52|9.63|9.53|9.61|9.51|19
1702527300000|2023-12-14 04:15:00|9.61|9.51|9.62|9.52|9.63|9.53|9.61|9.51|16
1702527600000|2023-12-14 04:20:00|9.63|9.53|9.62|9.52|9.63|9.53|9.61|9.51|26
1702527900000|2023-12-14 04:25:00|9.61|9.51|9.62|9.52|9.62|9.52|9.61|9.51|74
1702528200000|2023-12-14 04:30:00|9.61|9.51|9.61|9.51|9.62|9.52|9.6|9.5|75
1702528500000|2023-12-14 04:35:00|9.6|9.5|9.59|9.49|9.61|9.51|9.57|9.47|104
1702528800000|2023-12-14 04:40:00|9.58|9.48|9.61|9.51|9.61|9.51|9.58|9.48|64
1702529100000|2023-12-14 04:45:00|9.6|9.5|9.58|9.48|9.61|9.51|9.57|9.47|37
1702529400000|2023-12-14 04:50:00|9.59|9.49|9.58|9.48|9.59|9.49|9.57|9.47|30
1702529700000|2023-12-14 04:55:00|9.59|9.49|9.57|9.47|9.59|9.49|9.57|9.47|31
1702530000000|2023-12-14 05:00:00|9.58|9.48|9.58|9.48|9.59|9.49|9.57|9.47|13
1702530300000|2023-12-14 05:05:00|9.57|9.47|9.59|9.49|9.59|9.49|9.57|9.47|5
1702530600000|2023-12-14 05:10:00|9.6|9.5|9.6|9.5|9.61|9.51|9.6|9.5|3
1702530900000|2023-12-14 05:15:00|9.61|9.51|9.64|9.54|9.65|9.55|9.61|9.51|40
1702531200000|2023-12-14 05:20:00|9.63|9.53|9.64|9.54|9.65|9.55|9.63|9.53|16
1702531500000|2023-12-14 05:25:00|9.65|9.55|9.67|9.57|9.67|9.57|9.64|9.54|41
1702531800000|2023-12-14 05:30:00|9.66|9.56|9.67|9.57|9.67|9.57|9.66|9.56|26
1702532100000|2023-12-14 05:35:00|9.68|9.58|9.65|9.55|9.68|9.58|9.65|9.55|48
1702532400000|2023-12-14 05:40:00|9.66|9.56|9.66|9.56|9.67|9.57|9.64|9.54|19
1702532700000|2023-12-14 05:45:00|9.67|9.57|9.68|9.58|9.68|9.58|9.67|9.57|2
1702533000000|2023-12-14 05:50:00|9.69|9.59|9.71|9.61|9.75|9.65|9.68|9.58|85
1702533300000|2023-12-14 05:55:00|9.72|9.62|9.71|9.61|9.72|9.62|9.7|9.6|38
1702533600000|2023-12-14 06:00:00|9.72|9.62|9.72|9.62|9.72|9.62|9.7|9.6|41
1702533900000|2023-12-14 06:05:00|9.71|9.61|9.7|9.6|9.72|9.62|9.7|9.6|24
1702534200000|2023-12-14 06:10:00|9.69|9.59|9.71|9.61|9.72|9.62|9.69|9.59|29
1702534500000|2023-12-14 06:15:00|9.72|9.62|9.71|9.61|9.72|9.62|9.7|9.6|62
1702534800000|2023-12-14 06:20:00|9.72|9.62|9.72|9.62|9.72|9.62|9.71|9.61|39
1702535100000|2023-12-14 06:25:00|9.71|9.61|9.71|9.61|9.72|9.62|9.71|9.61|17
1702535400000|2023-12-14 06:30:00|9.72|9.62|9.7|9.6|9.72|9.62|9.69|9.59|15
1702535700000|2023-12-14 06:35:00|9.69|9.59|9.71|9.61|9.71|9.61|9.69|9.59|5
1702536000000|2023-12-14 06:40:00|9.7|9.6|9.69|9.59|9.7|9.6|9.68|9.58|6
1702536300000|2023-12-14 06:45:00|9.7|9.6|9.69|9.59|9.7|9.6|9.68|9.58|8
1702536600000|2023-12-14 06:50:00|9.7|9.6|9.7|9.6|9.71|9.61|9.7|9.6|5
1702536900000|2023-12-14 06:55:00|9.69|9.59|9.7|9.6|9.7|9.6|9.69|9.59|60
1702537200000|2023-12-14 07:00:00|9.69|9.59|9.68|9.58|9.7|9.6|9.68|9.58|12
1702537500000|2023-12-14 07:05:00|9.67|9.57|9.66|9.56|9.67|9.57|9.66|9.56|20
1702537800000|2023-12-14 07:10:00|9.65|9.55|9.66|9.56|9.67|9.57|9.65|9.55|20
1702538100000|2023-12-14 07:15:00|9.67|9.57|9.66|9.56|9.67|9.57|9.65|9.55|12
1702538400000|2023-12-14 07:20:00|9.65|9.55|9.66|9.56|9.66|9.56|9.65|9.55|16
1702538700000|2023-12-14 07:25:00|9.65|9.55|9.66|9.56|9.66|9.56|9.65|9.55|14
1702539000000|2023-12-14 07:30:00|9.65|9.55|9.68|9.58|9.68|9.58|9.65|9.55|22
1702539300000|2023-12-14 07:35:00|9.67|9.57|9.67|9.57|9.68|9.58|9.67|9.57|45
1702539600000|2023-12-14 07:40:00|9.68|9.58|9.67|9.57|9.68|9.58|9.66|9.56|20
1702539900000|2023-12-14 07:45:00|9.66|9.56|9.64|9.54|9.66|9.56|9.64|9.54|23
1702540200000|2023-12-14 07:50:00|9.65|9.55|9.67|9.57|9.68|9.58|9.65|9.55|13
1702540500000|2023-12-14 07:55:00|9.68|9.58|9.69|9.59|9.69|9.59|9.68|9.58|4
1702540800000|2023-12-14 08:00:00|9.7|9.6|9.68|9.58|9.7|9.6|9.68|9.58|9
1702541100000|2023-12-14 08:05:00|9.69|9.59|9.68|9.58|9.69|9.59|9.66|9.56|26
1702541400000|2023-12-14 08:10:00|9.69|9.59|9.72|9.62|9.72|9.62|9.69|9.59|14
1702541700000|2023-12-14 08:15:00|9.71|9.61|9.71|9.61|9.72|9.62|9.71|9.61|3
1702542000000|2023-12-14 08:20:00|9.72|9.62|9.72|9.62|9.72|9.62|9.71|9.61|39
1702542300000|2023-12-14 08:25:00|9.71|9.61|9.72|9.62|9.72|9.62|9.71|9.61|26
1702542600000|2023-12-14 08:30:00|9.71|9.61|9.71|9.61|9.72|9.62|9.7|9.6|23
1702542900000|2023-12-14 08:35:00|9.72|9.62|9.72|9.62|9.72|9.62|9.71|9.61|7
1702543200000|2023-12-14 08:40:00|9.71|9.61|9.72|9.62|9.73|9.63|9.71|9.61|24
1702543500000|2023-12-14 08:45:00|9.73|9.63|9.69|9.59|9.73|9.63|9.68|9.58|21
1702543800000|2023-12-14 08:50:00|9.68|9.58|9.66|9.56|9.69|9.59|9.65|9.55|47
1702544100000|2023-12-14 08:55:00|9.67|9.57|9.67|9.57|9.69|9.59|9.66|9.56|23
1702544400000|2023-12-14 09:00:00|9.66|9.56|9.67|9.57|9.68|9.58|9.65|9.55|34
1702544700000|2023-12-14 09:05:00|9.68|9.58|9.67|9.57|9.69|9.59|9.67|9.57|28
1702545000000|2023-12-14 09:10:00|9.68|9.58|9.67|9.57|9.69|9.59|9.67|9.57|10
1702545300000|2023-12-14 09:15:00|9.68|9.58|9.67|9.57|9.68|9.58|9.66|9.56|14
1702545600000|2023-12-14 09:20:00|9.68|9.58|9.67|9.57|9.68|9.58|9.67|9.57|2
1702545900000|2023-12-14 09:25:00|9.69|9.59|9.71|9.61|9.71|9.61|9.69|9.59|7
1702546200000|2023-12-14 09:30:00|9.7|9.6|9.73|9.63|9.73|9.63|9.69|9.59|16
1702546500000|2023-12-14 09:35:00|9.72|9.62|9.74|9.64|9.74|9.64|9.72|9.62|5
1702546800000|2023-12-14 09:40:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|34
1702547100000|2023-12-14 09:45:00|9.75|9.65|9.74|9.64|9.76|9.66|9.74|9.64|24
1702547400000|2023-12-14 09:50:00|9.73|9.63|9.75|9.65|9.75|9.65|9.73|9.63|7
1702547700000|2023-12-14 09:55:00|9.76|9.66|9.76|9.66|9.76|9.66|9.75|9.65|5
1702548000000|2023-12-14 10:00:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|54
1702548300000|2023-12-14 10:05:00|9.75|9.65|9.73|9.63|9.75|9.65|9.73|9.63|35
1702548600000|2023-12-14 10:10:00|9.72|9.62|9.72|9.62|9.73|9.63|9.71|9.61|7
1702548900000|2023-12-14 10:15:00|9.71|9.61|9.73|9.63|9.73|9.63|9.71|9.61|5
1702549200000|2023-12-14 10:20:00|9.74|9.64|9.74|9.64|9.75|9.65|9.72|9.62|25
1702549500000|2023-12-14 10:25:00|9.75|9.65|9.77|9.67|9.77|9.67|9.74|9.64|31
1702549800000|2023-12-14 10:30:00|9.78|9.68|9.77|9.67|9.78|9.68|9.75|9.65|18
1702550100000|2023-12-14 10:35:00|9.78|9.68|9.78|9.68|9.78|9.68|9.77|9.67|3
1702550400000|2023-12-14 10:40:00|9.77|9.67|9.77|9.67|9.78|9.68|9.77|9.67|11
1702550700000|2023-12-14 10:45:00|9.78|9.68|9.78|9.68|9.78|9.68|9.77|9.67|5
1702551000000|2023-12-14 10:50:00|9.77|9.67|9.8|9.7|9.81|9.71|9.77|9.67|6
1702551300000|2023-12-14 10:55:00|9.79|9.69|9.79|9.69|9.8|9.7|9.77|9.67|23
1702551600000|2023-12-14 11:00:00|9.79|9.69|9.78|9.68|9.79|9.69|9.77|9.67|62
1702551900000|2023-12-14 11:05:00|9.77|9.67|9.76|9.66|9.78|9.68|9.76|9.66|16
1702552200000|2023-12-14 11:10:00|9.75|9.65|9.78|9.68|9.78|9.68|9.75|9.65|18
1702552500000|2023-12-14 11:15:00|9.79|9.69|9.78|9.68|9.8|9.7|9.78|9.68|14
1702552800000|2023-12-14 11:20:00|9.77|9.67|9.77|9.67|9.79|9.69|9.77|9.67|5
1702553100000|2023-12-14 11:25:00|9.78|9.68|9.76|9.66|9.79|9.69|9.76|9.66|19
1702553400000|2023-12-14 11:30:00|9.75|9.65|9.77|9.67|9.77|9.67|9.75|9.65|13
1702553700000|2023-12-14 11:35:00|9.78|9.68|9.8|9.7|9.81|9.71|9.77|9.67|49
1702554000000|2023-12-14 11:40:00|9.79|9.69|9.8|9.7|9.8|9.7|9.79|9.69|38
1702554300000|2023-12-14 11:45:00|9.79|9.69|9.8|9.7|9.81|9.71|9.79|9.69|26
1702554600000|2023-12-14 11:50:00|9.81|9.71|9.82|9.72|9.82|9.72|9.81|9.71|10
1702554900000|2023-12-14 11:55:00|9.83|9.73|9.83|9.73|9.84|9.74|9.8|9.7|19
1702555200000|2023-12-14 12:00:00|9.82|9.72|9.82|9.72|9.83|9.73|9.81|9.71|55
1702555500000|2023-12-14 12:05:00|9.81|9.71|9.79|9.69|9.81|9.71|9.78|9.68|33
1702555800000|2023-12-14 12:10:00|9.8|9.7|9.79|9.69|9.8|9.7|9.77|9.67|24
1702556100000|2023-12-14 12:15:00|9.78|9.68|9.78|9.68|9.79|9.69|9.76|9.66|43
1702556400000|2023-12-14 12:20:00|9.77|9.67|9.78|9.68|9.78|9.68|9.76|9.66|44
1702556700000|2023-12-14 12:25:00|9.77|9.67|9.77|9.67|9.78|9.68|9.76|9.66|15
1702557000000|2023-12-14 12:30:00|9.76|9.66|9.77|9.67|9.78|9.68|9.76|9.66|12
1702557300000|2023-12-14 12:35:00|9.78|9.68|9.79|9.69|9.79|9.69|9.78|9.68|8
1702557600000|2023-12-14 12:40:00|9.8|9.7|9.79|9.69|9.8|9.7|9.79|9.69|10
1702557900000|2023-12-14 12:45:00|9.78|9.68|9.8|9.7|9.81|9.71|9.78|9.68|7
1702558200000|2023-12-14 12:50:00|9.79|9.69|9.78|9.68|9.79|9.69|9.76|9.66|24
1702558500000|2023-12-14 12:55:00|9.77|9.67|9.78|9.68|9.78|9.68|9.77|9.67|36
1702558800000|2023-12-14 13:00:00|9.77|9.67|9.75|9.65|9.78|9.68|9.74|9.64|15
1702559100000|2023-12-14 13:05:00|9.74|9.64|9.7|9.6|9.75|9.65|9.7|9.6|37
1702559400000|2023-12-14 13:10:00|9.69|9.59|9.69|9.59|9.73|9.63|9.69|9.59|31
1702559700000|2023-12-14 13:15:00|9.68|9.58|9.73|9.63|9.73|9.63|9.67|9.57|88
1702560000000|2023-12-14 13:20:00|9.74|9.64|9.73|9.63|9.74|9.64|9.73|9.63|14
1702560300000|2023-12-14 13:25:00|9.74|9.64|9.63|9.53|9.74|9.64|9.6|9.5|92
1702560600000|2023-12-14 13:30:00|9.62|9.52|9.5|9.4|9.64|9.54|9.4|9.3|225
1702560900000|2023-12-14 13:35:00|9.51|9.41|9.58|9.48|9.6|9.5|9.49|9.39|78
1702561200000|2023-12-14 13:40:00|9.57|9.47|9.62|9.52|9.62|9.52|9.56|9.46|90
1702561500000|2023-12-14 13:45:00|9.61|9.51|9.6|9.5|9.63|9.53|9.59|9.49|72
1702561800000|2023-12-14 13:50:00|9.61|9.51|9.65|9.55|9.67|9.57|9.6|9.5|63
1702562100000|2023-12-14 13:55:00|9.64|9.54|9.68|9.58|9.68|9.58|9.64|9.54|57
1702562400000|2023-12-14 14:00:00|9.67|9.57|9.62|9.52|9.68|9.58|9.61|9.51|15
1702562700000|2023-12-14 14:05:00|9.63|9.53|9.62|9.52|9.65|9.55|9.62|9.52|30
1702563000000|2023-12-14 14:10:00|9.63|9.53|9.61|9.51|9.63|9.53|9.59|9.49|73
1702563300000|2023-12-14 14:15:00|9.6|9.5|9.64|9.54|9.65|9.55|9.58|9.48|35
1702563600000|2023-12-14 14:20:00|9.65|9.55|9.64|9.54|9.66|9.56|9.63|9.53|32
1702563900000|2023-12-14 14:25:00|9.65|9.55|9.66|9.56|9.68|9.58|9.64|9.54|56
1702564200000|2023-12-14 14:30:00|9.65|9.55|9.67|9.57|9.68|9.58|9.65|9.55|99
1702564500000|2023-12-14 14:35:00|9.66|9.56|9.63|9.53|9.67|9.57|9.62|9.52|20
1702564800000|2023-12-14 14:40:00|9.64|9.54|9.62|9.52|9.64|9.54|9.62|9.52|21
1702565100000|2023-12-14 14:45:00|9.61|9.51|9.61|9.51|9.64|9.54|9.6|9.5|49
1702565400000|2023-12-14 14:50:00|9.62|9.52|9.63|9.53|9.63|9.53|9.6|9.5|40
1702565700000|2023-12-14 14:55:00|9.62|9.52|9.63|9.53|9.64|9.54|9.62|9.52|24
1702566000000|2023-12-14 15:00:00|9.64|9.54|9.65|9.55|9.65|9.55|9.63|9.53|34
1702566300000|2023-12-14 15:05:00|9.66|9.56|9.66|9.56|9.68|9.58|9.65|9.55|59
1702566600000|2023-12-14 15:10:00|9.67|9.57|9.64|9.54|9.67|9.57|9.63|9.53|64
1702566900000|2023-12-14 15:15:00|9.63|9.53|9.62|9.52|9.65|9.55|9.62|9.52|68
1702567200000|2023-12-14 15:20:00|9.61|9.51|9.62|9.52|9.63|9.53|9.61|9.51|28
1702567500000|2023-12-14 15:25:00|9.63|9.53|9.6|9.5|9.63|9.53|9.6|9.5|18
1702567800000|2023-12-14 15:30:00|9.61|9.51|9.62|9.52|9.63|9.53|9.6|9.5|24
1702568100000|2023-12-14 15:35:00|9.61|9.51|9.58|9.48|9.62|9.52|9.58|9.48|32
1702568400000|2023-12-14 15:40:00|9.59|9.49|9.6|9.5|9.6|9.5|9.57|9.47|26
1702568700000|2023-12-14 15:45:00|9.61|9.51|9.6|9.5|9.62|9.52|9.59|9.49|18
1702569000000|2023-12-14 15:50:00|9.61|9.51|9.61|9.51|9.61|9.51|9.6|9.5|37
1702569300000|2023-12-14 15:55:00|9.6|9.5|9.6|9.5|9.62|9.52|9.6|9.5|11
1702569600000|2023-12-14 16:00:00|9.61|9.51|9.61|9.51|9.62|9.52|9.6|9.5|33
1702569900000|2023-12-14 16:05:00|9.62|9.52|9.64|9.54|9.65|9.55|9.61|9.51|15
1702570200000|2023-12-14 16:10:00|9.65|9.55|9.69|9.59|9.69|9.59|9.65|9.55|27
1702570500000|2023-12-14 16:15:00|9.7|9.6|9.76|9.66|9.76|9.66|9.69|9.59|21
1702570800000|2023-12-14 16:20:00|9.75|9.65|9.72|9.62|9.8|9.7|9.7|9.6|114
1702571100000|2023-12-14 16:25:00|9.71|9.61|9.74|9.64|9.78|9.68|9.71|9.61|76
1702571400000|2023-12-14 16:30:00|9.75|9.65|9.8|9.7|9.8|9.7|9.72|9.62|88
1702571700000|2023-12-14 16:35:00|9.79|9.69|9.78|9.68|9.8|9.7|9.77|9.67|74
1702572000000|2023-12-14 16:40:00|9.79|9.69|9.84|9.74|9.85|9.75|9.79|9.69|54
1702572300000|2023-12-14 16:45:00|9.83|9.73|9.88|9.78|9.89|9.79|9.81|9.71|60
1702572600000|2023-12-14 16:50:00|9.87|9.77|9.85|9.75|9.89|9.79|9.85|9.75|61
1702572900000|2023-12-14 16:55:00|9.84|9.74|9.82|9.72|9.85|9.75|9.81|9.71|57
1702573200000|2023-12-14 17:00:00|9.83|9.73|9.87|9.77|9.89|9.79|9.81|9.71|45
1702573500000|2023-12-14 17:05:00|9.88|9.78|9.86|9.76|9.89|9.79|9.84|9.74|29
1702573800000|2023-12-14 17:10:00|9.85|9.75|9.84|9.74|9.87|9.77|9.83|9.73|60
1702574100000|2023-12-14 17:15:00|9.83|9.73|9.85|9.75|9.85|9.75|9.82|9.72|69
1702574400000|2023-12-14 17:20:00|9.86|9.76|9.85|9.75|9.88|9.78|9.84|9.74|50
1702574700000|2023-12-14 17:25:00|9.86|9.76|9.86|9.76|9.89|9.79|9.85|9.75|39
1702575000000|2023-12-14 17:30:00|9.87|9.77|9.89|9.79|9.89|9.79|9.86|9.76|91
1702575300000|2023-12-14 17:35:00|9.88|9.78|9.9|9.8|9.91|9.81|9.88|9.78|73
1702575600000|2023-12-14 17:40:00|9.91|9.81|9.92|9.82|9.93|9.83|9.9|9.8|78
1702575900000|2023-12-14 17:45:00|9.91|9.81|9.89|9.79|9.92|9.82|9.89|9.79|86
1702576200000|2023-12-14 17:50:00|9.88|9.78|9.86|9.76|9.89|9.79|9.86|9.76|29
1702576500000|2023-12-14 17:55:00|9.87|9.77|9.85|9.75|9.87|9.77|9.84|9.74|13
1702576800000|2023-12-14 18:00:00|9.84|9.74|9.83|9.73|9.85|9.75|9.83|9.73|20
1702577100000|2023-12-14 18:05:00|9.84|9.74|9.8|9.7|9.84|9.74|9.79|9.69|65
1702577400000|2023-12-14 18:10:00|9.81|9.71|9.79|9.69|9.81|9.71|9.77|9.67|29
1702577700000|2023-12-14 18:15:00|9.78|9.68|9.8|9.7|9.8|9.7|9.77|9.67|27
1702578000000|2023-12-14 18:20:00|9.81|9.71|9.81|9.71|9.82|9.72|9.8|9.7|11
1702578300000|2023-12-14 18:25:00|9.8|9.7|9.78|9.68|9.81|9.71|9.78|9.68|11
1702578600000|2023-12-14 18:30:00|9.79|9.69|9.8|9.7|9.8|9.7|9.78|9.68|4
1702578900000|2023-12-14 18:35:00|9.81|9.71|9.82|9.72|9.84|9.74|9.81|9.71|22
1702579200000|2023-12-14 18:40:00|9.81|9.71|9.82|9.72|9.82|9.72|9.8|9.7|18
1702579500000|2023-12-14 18:45:00|9.81|9.71|9.79|9.69|9.82|9.72|9.79|9.69|9
1702579800000|2023-12-14 18:50:00|9.78|9.68|9.77|9.67|9.79|9.69|9.77|9.67|12
1702580100000|2023-12-14 18:55:00|9.78|9.68|9.76|9.66|9.79|9.69|9.76|9.66|23
1702580400000|2023-12-14 19:00:00|9.75|9.65|9.76|9.66|9.77|9.67|9.75|9.65|16
1702580700000|2023-12-14 19:05:00|9.77|9.67|9.76|9.66|9.77|9.67|9.75|9.65|18
1702581000000|2023-12-14 19:10:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|3
1702581300000|2023-12-14 19:15:00|9.76|9.66|9.76|9.66|9.76|9.66|9.75|9.65|5
1702581600000|2023-12-14 19:20:00|9.77|9.67|9.77|9.67|9.78|9.68|9.76|9.66|17
1702581900000|2023-12-14 19:25:00|9.76|9.66|9.77|9.67|9.78|9.68|9.76|9.66|8
1702582200000|2023-12-14 19:30:00|9.76|9.66|9.78|9.68|9.78|9.68|9.75|9.65|13
1702582500000|2023-12-14 19:35:00|9.77|9.67|9.76|9.66|9.77|9.67|9.75|9.65|22
1702582800000|2023-12-14 19:40:00|9.77|9.67|9.76|9.66|9.77|9.67|9.76|9.66|2
1702583100000|2023-12-14 19:45:00|9.75|9.65|9.78|9.68|9.78|9.68|9.75|9.65|12
1702583400000|2023-12-14 19:50:00|9.79|9.69|9.79|9.69|9.79|9.69|9.78|9.68|19
1702583700000|2023-12-14 19:55:00|9.78|9.68|9.77|9.67|9.79|9.69|9.77|9.67|52
1702584000000|2023-12-14 20:00:00|9.78|9.68|9.76|9.66|9.78|9.68|9.76|9.66|9
1702584300000|2023-12-14 20:05:00|9.75|9.65|9.75|9.65|9.76|9.66|9.74|9.64|21
1702584600000|2023-12-14 20:10:00|9.74|9.64|9.75|9.65|9.75|9.65|9.74|9.64|4
1702584900000|2023-12-14 20:15:00|9.74|9.64|9.73|9.63|9.74|9.64|9.71|9.61|48
1702585200000|2023-12-14 20:20:00|9.74|9.64|9.73|9.63|9.74|9.64|9.72|9.62|12
1702585500000|2023-12-14 20:25:00|9.72|9.62|9.73|9.63|9.73|9.63|9.71|9.61|58
1702585800000|2023-12-14 20:30:00|9.74|9.64|9.74|9.64|9.74|9.64|9.72|9.62|13
1702586100000|2023-12-14 20:35:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|6
1702586400000|2023-12-14 20:40:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|54
1702586700000|2023-12-14 20:45:00|9.75|9.65|9.73|9.63|9.75|9.65|9.73|9.63|25
1702587000000|2023-12-14 20:50:00|9.74|9.64|9.72|9.62|9.74|9.64|9.71|9.61|43
1702587300000|2023-12-14 20:55:00|9.71|9.61|9.74|9.64|9.74|9.64|9.71|9.61|22
1702587600000|2023-12-14 21:00:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|2
1702587900000|2023-12-14 21:05:00|9.73|9.63|9.75|9.65|9.75|9.65|9.73|9.63|27
1702588200000|2023-12-14 21:10:00|9.76|9.66|9.79|9.69|9.79|9.69|9.75|9.65|22
1702588500000|2023-12-14 21:15:00|9.78|9.68|9.79|9.69|9.8|9.7|9.78|9.68|14
1702588800000|2023-12-14 21:20:00|9.8|9.7|9.79|9.69|9.8|9.7|9.79|9.69|38
1702589100000|2023-12-14 21:25:00|9.8|9.7|9.79|9.69|9.8|9.7|9.78|9.68|16
1702589400000|2023-12-14 21:30:00|9.78|9.68|9.8|9.7|9.8|9.7|9.78|9.68|3
1702589700000|2023-12-14 21:35:00|9.81|9.71|9.82|9.72|9.82|9.72|9.8|9.7|6
1702590000000|2023-12-14 21:40:00|9.83|9.73|9.82|9.72|9.83|9.73|9.82|9.72|20
1702590300000|2023-12-14 21:45:00|9.83|9.73|9.82|9.72|9.83|9.73|9.82|9.72|4
1702590600000|2023-12-14 21:50:00|9.81|9.71|9.81|9.71|9.84|9.74|9.81|9.71|53
1702590900000|2023-12-14 21:55:00|9.8|9.7|9.82|9.72|9.82|9.72|9.79|9.69|13
1702591200000|2023-12-14 22:00:00|9.81|9.71|9.83|9.73|9.84|9.74|9.81|9.71|37
1702591500000|2023-12-14 22:05:00|9.82|9.72|9.84|9.74|9.84|9.74|9.82|9.72|3
1702591800000|2023-12-14 22:10:00|9.85|9.75|9.87|9.77|9.87|9.77|9.84|9.74|5
1702592100000|2023-12-14 22:15:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|10
1702592400000|2023-12-14 22:20:00|9.88|9.78|9.86|9.76|9.88|9.78|9.86|9.76|23
1702592700000|2023-12-14 22:25:00|9.85|9.75|9.84|9.74|9.86|9.76|9.84|9.74|14
1702593000000|2023-12-14 22:30:00|9.85|9.75|9.86|9.76|9.87|9.77|9.85|9.75|14
1702593300000|2023-12-14 22:35:00|9.87|9.77|9.88|9.78|9.88|9.78|9.86|9.76|6
1702593600000|2023-12-14 22:40:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|28
1702593900000|2023-12-14 22:45:00|9.87|9.77|9.89|9.79|9.9|9.8|9.87|9.77|29
1702594200000|2023-12-14 22:50:00|9.9|9.8|9.91|9.81|9.91|9.81|9.89|9.79|14
1702594500000|2023-12-14 22:55:00|9.9|9.8|9.87|9.77|9.9|9.8|9.87|9.77|16
1702594800000|2023-12-14 23:00:00|9.88|9.78|9.9|9.8|9.9|9.8|9.88|9.78|15
1702595100000|2023-12-14 23:05:00|9.91|9.81|9.9|9.8|9.92|9.82|9.89|9.79|40
1702595400000|2023-12-14 23:10:00|9.89|9.79|9.88|9.78|9.9|9.8|9.88|9.78|4
1702595700000|2023-12-14 23:15:00|9.87|9.77|9.88|9.78|9.89|9.79|9.87|9.77|64
1702596000000|2023-12-14 23:20:00|9.87|9.77|9.88|9.78|9.89|9.79|9.87|9.77|18
1702596300000|2023-12-14 23:25:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|23
1702596600000|2023-12-14 23:30:00|9.86|9.76|9.86|9.76|9.87|9.77|9.86|9.76|13
1702596900000|2023-12-14 23:35:00|9.87|9.77|9.86|9.76|9.87|9.77|9.85|9.75|28
1702597200000|2023-12-14 23:40:00|9.85|9.75|9.88|9.78|9.89|9.79|9.85|9.75|48
1702597500000|2023-12-14 23:45:00|9.89|9.79|9.86|9.76|9.89|9.79|9.85|9.75|26
1702597800000|2023-12-14 23:50:00|9.87|9.77|9.87|9.77|9.87|9.77|9.86|9.76|17
1702598100000|2023-12-14 23:55:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|27
1702598400000|2023-12-15 00:00:00|9.89|9.79|9.86|9.76|9.89|9.79|9.85|9.75|28
1702598700000|2023-12-15 00:05:00|9.85|9.75|9.87|9.77|9.87|9.77|9.85|9.75|11
1702599000000|2023-12-15 00:10:00|9.88|9.78|9.89|9.79|9.9|9.8|9.87|9.77|14
1702599300000|2023-12-15 00:15:00|9.9|9.8|9.93|9.83|9.93|9.83|9.9|9.8|6
1702599600000|2023-12-15 00:20:00|9.92|9.82|9.87|9.77|9.93|9.83|9.87|9.77|48
1702599900000|2023-12-15 00:25:00|9.88|9.78|9.91|9.81|9.92|9.82|9.88|9.78|14
1702600200000|2023-12-15 00:30:00|9.92|9.82|9.87|9.77|9.92|9.82|9.87|9.77|88
1702600500000|2023-12-15 00:35:00|9.86|9.76|9.87|9.77|9.9|9.8|9.85|9.75|30
1702600800000|2023-12-15 00:40:00|9.86|9.76|9.89|9.79|9.92|9.82|9.86|9.76|50
1702601100000|2023-12-15 00:45:00|9.9|9.8|9.89|9.79|9.91|9.81|9.89|9.79|98
1702601400000|2023-12-15 00:50:00|9.9|9.8|9.88|9.78|9.9|9.8|9.87|9.77|23
1702601700000|2023-12-15 00:55:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|45
1702602000000|2023-12-15 01:00:00|9.86|9.76|9.87|9.77|9.88|9.78|9.85|9.75|30
1702602300000|2023-12-15 01:05:00|9.86|9.76|9.84|9.74|9.87|9.77|9.82|9.72|19
1702602600000|2023-12-15 01:10:00|9.83|9.73|9.82|9.72|9.84|9.74|9.82|9.72|10
1702602900000|2023-12-15 01:15:00|9.83|9.73|9.84|9.74|9.84|9.74|9.82|9.72|8
1702603200000|2023-12-15 01:20:00|9.83|9.73|9.86|9.76|9.86|9.76|9.83|9.73|6
1702603500000|2023-12-15 01:25:00|9.87|9.77|9.87|9.77|9.87|9.77|9.86|9.76|15
1702603800000|2023-12-15 01:30:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|8
1702604100000|2023-12-15 01:35:00|9.86|9.76|9.86|9.76|9.87|9.77|9.84|9.74|19
1702604400000|2023-12-15 01:40:00|9.87|9.77|9.85|9.75|9.87|9.77|9.84|9.74|19
1702604700000|2023-12-15 01:45:00|9.86|9.76|9.85|9.75|9.87|9.77|9.84|9.74|46
1702605000000|2023-12-15 01:50:00|9.86|9.76|9.86|9.76|9.87|9.77|9.85|9.75|33
1702605300000|2023-12-15 01:55:00|9.85|9.75|9.87|9.77|9.87|9.77|9.84|9.74|39
1702605600000|2023-12-15 02:00:00|9.86|9.76|9.88|9.78|9.89|9.79|9.86|9.76|21
1702605900000|2023-12-15 02:05:00|9.87|9.77|9.87|9.77|9.89|9.79|9.87|9.77|31
1702606200000|2023-12-15 02:10:00|9.86|9.76|9.83|9.73|9.87|9.77|9.82|9.72|40
1702606500000|2023-12-15 02:15:00|9.84|9.74|9.84|9.74|9.85|9.75|9.81|9.71|47
1702606800000|2023-12-15 02:20:00|9.83|9.73|9.81|9.71|9.84|9.74|9.81|9.71|15
1702607100000|2023-12-15 02:25:00|9.82|9.72|9.83|9.73|9.84|9.74|9.81|9.71|16
1702607400000|2023-12-15 02:30:00|9.82|9.72|9.83|9.73|9.84|9.74|9.82|9.72|8
1702607700000|2023-12-15 02:35:00|9.82|9.72|9.83|9.73|9.84|9.74|9.82|9.72|4
1702608000000|2023-12-15 02:40:00|9.84|9.74|9.82|9.72|9.84|9.74|9.81|9.71|35
1702608300000|2023-12-15 02:45:00|9.81|9.71|9.81|9.71|9.83|9.73|9.81|9.71|39
1702608600000|2023-12-15 02:50:00|9.8|9.7|9.81|9.71|9.81|9.71|9.8|9.7|6
1702608900000|2023-12-15 02:55:00|9.8|9.7|9.8|9.7|9.81|9.71|9.8|9.7|7
1702609200000|2023-12-15 03:00:00|9.81|9.71|9.82|9.72|9.83|9.73|9.8|9.7|22
1702609500000|2023-12-15 03:05:00|9.81|9.71|9.8|9.7|9.81|9.71|9.8|9.7|6
1702609800000|2023-12-15 03:10:00|9.81|9.71|9.79|9.69|9.81|9.71|9.79|9.69|13
1702610100000|2023-12-15 03:15:00|9.8|9.7|9.8|9.7|9.8|9.7|9.76|9.66|59
1702610400000|2023-12-15 03:20:00|9.81|9.71|9.8|9.7|9.82|9.72|9.79|9.69|34
1702610700000|2023-12-15 03:25:00|9.81|9.71|9.81|9.71|9.82|9.72|9.8|9.7|17
1702611000000|2023-12-15 03:30:00|9.8|9.7|9.79|9.69|9.81|9.71|9.79|9.69|8
1702611300000|2023-12-15 03:35:00|9.78|9.68|9.79|9.69|9.79|9.69|9.77|9.67|24
1702611600000|2023-12-15 03:40:00|9.78|9.68|9.79|9.69|9.79|9.69|9.78|9.68|6
1702611900000|2023-12-15 03:45:00|9.8|9.7|9.78|9.68|9.8|9.7|9.78|9.68|7
1702612200000|2023-12-15 03:50:00|9.79|9.69|9.79|9.69|9.8|9.7|9.78|9.68|27
1702612500000|2023-12-15 03:55:00|9.78|9.68|9.8|9.7|9.8|9.7|9.78|9.68|13
1702612800000|2023-12-15 04:00:00|9.81|9.71|9.81|9.71|9.81|9.71|9.8|9.7|5
1702613100000|2023-12-15 04:05:00|9.8|9.7|9.79|9.69|9.8|9.7|9.78|9.68|20
1702613400000|2023-12-15 04:10:00|9.8|9.7|9.8|9.7|9.81|9.71|9.79|9.69|13
1702613700000|2023-12-15 04:15:00|9.79|9.69|9.79|9.69|9.8|9.7|9.78|9.68|45
1702614000000|2023-12-15 04:20:00|9.78|9.68|9.8|9.7|9.81|9.71|9.77|9.67|17
1702614300000|2023-12-15 04:25:00|9.79|9.69|9.8|9.7|9.8|9.7|9.79|9.69|6
1702614600000|2023-12-15 04:30:00|9.79|9.69|9.78|9.68|9.8|9.7|9.78|9.68|4
1702614900000|2023-12-15 04:35:00|9.77|9.67|9.78|9.68|9.78|9.68|9.77|9.67|18
1702615200000|2023-12-15 04:40:00|9.77|9.67|9.76|9.66|9.77|9.67|9.75|9.65|40
1702615500000|2023-12-15 04:45:00|9.75|9.65|9.74|9.64|9.76|9.66|9.74|9.64|12
1702615800000|2023-12-15 04:50:00|9.75|9.65|9.77|9.67|9.77|9.67|9.74|9.64|57
1702616100000|2023-12-15 04:55:00|9.76|9.66|9.75|9.65|9.77|9.67|9.75|9.65|24
1702616400000|2023-12-15 05:00:00|9.76|9.66|9.77|9.67|9.77|9.67|9.74|9.64|40
1702616700000|2023-12-15 05:05:00|9.76|9.66|9.75|9.65|9.77|9.67|9.75|9.65|6
1702617000000|2023-12-15 05:10:00|9.74|9.64|9.74|9.64|9.76|9.66|9.73|9.63|9
1702617300000|2023-12-15 05:15:00|9.75|9.65|9.75|9.65|9.76|9.66|9.74|9.64|23
1702617600000|2023-12-15 05:20:00|9.74|9.64|9.73|9.63|9.75|9.65|9.73|9.63|30
1702617900000|2023-12-15 05:25:00|9.74|9.64|9.74|9.64|9.74|9.64|9.72|9.62|19
1702618200000|2023-12-15 05:30:00|9.73|9.63|9.71|9.61|9.73|9.63|9.69|9.59|35
1702618500000|2023-12-15 05:35:00|9.72|9.62|9.7|9.6|9.72|9.62|9.69|9.59|23
1702618800000|2023-12-15 05:40:00|9.69|9.59|9.71|9.61|9.71|9.61|9.69|9.59|9
1702619100000|2023-12-15 05:45:00|9.7|9.6|9.7|9.6|9.72|9.62|9.69|9.59|17
1702619400000|2023-12-15 05:50:00|9.69|9.59|9.7|9.6|9.71|9.61|9.69|9.59|18
1702619700000|2023-12-15 05:55:00|9.69|9.59|9.67|9.57|9.7|9.6|9.67|9.57|105
1702620000000|2023-12-15 06:00:00|9.66|9.56|9.67|9.57|9.68|9.58|9.66|9.56|18
1702620300000|2023-12-15 06:05:00|9.68|9.58|9.67|9.57|9.68|9.58|9.67|9.57|34
1702620600000|2023-12-15 06:10:00|9.68|9.58|9.66|9.56|9.68|9.58|9.66|9.56|25
1702620900000|2023-12-15 06:15:00|9.67|9.57|9.68|9.58|9.68|9.58|9.66|9.56|6
1702621200000|2023-12-15 06:20:00|9.67|9.57|9.69|9.59|9.69|9.59|9.67|9.57|7
1702621500000|2023-12-15 06:25:00|9.68|9.58|9.72|9.62|9.72|9.62|9.68|9.58|15
1702621800000|2023-12-15 06:30:00|9.71|9.61|9.7|9.6|9.72|9.62|9.7|9.6|12
1702622100000|2023-12-15 06:35:00|9.69|9.59|9.7|9.6|9.7|9.6|9.69|9.59|2
1702622400000|2023-12-15 06:40:00|9.69|9.59|9.68|9.58|9.7|9.6|9.68|9.58|6
1702622700000|2023-12-15 06:45:00|9.69|9.59|9.69|9.59|9.69|9.59|9.68|9.58|15
1702623000000|2023-12-15 06:50:00|9.68|9.58|9.68|9.58|9.69|9.59|9.67|9.57|15
1702623300000|2023-12-15 06:55:00|9.69|9.59|9.67|9.57|9.69|9.59|9.67|9.57|3
1702623600000|2023-12-15 07:00:00|9.66|9.56|9.67|9.57|9.67|9.57|9.66|9.56|14
1702623900000|2023-12-15 07:05:00|9.68|9.58|9.66|9.56|9.68|9.58|9.66|9.56|17
1702624200000|2023-12-15 07:10:00|9.67|9.57|9.66|9.56|9.67|9.57|9.66|9.56|14
1702624500000|2023-12-15 07:15:00|9.67|9.57|9.67|9.57|9.67|9.57|9.66|9.56|23
1702624800000|2023-12-15 07:20:00|9.66|9.56|9.68|9.58|9.68|9.58|9.66|9.56|31
1702625100000|2023-12-15 07:25:00|9.69|9.59|9.69|9.59|9.7|9.6|9.68|9.58|25
1702625400000|2023-12-15 07:30:00|9.68|9.58|9.66|9.56|9.69|9.59|9.66|9.56|7
1702625700000|2023-12-15 07:35:00|9.65|9.55|9.66|9.56|9.66|9.56|9.65|9.55|2
1702626000000|2023-12-15 07:40:00|9.65|9.55|9.66|9.56|9.66|9.56|9.65|9.55|2
1702626300000|2023-12-15 07:45:00|9.65|9.55|9.63|9.53|9.66|9.56|9.63|9.53|9
1702626600000|2023-12-15 07:50:00|9.64|9.54|9.65|9.55|9.65|9.55|9.64|9.54|14
1702626900000|2023-12-15 07:55:00|9.64|9.54|9.64|9.54|9.65|9.55|9.63|9.53|11
1702627200000|2023-12-15 08:00:00|9.65|9.55|9.65|9.55|9.67|9.57|9.64|9.54|23
1702627500000|2023-12-15 08:05:00|9.64|9.54|9.63|9.53|9.64|9.54|9.61|9.51|18
1702627800000|2023-12-15 08:10:00|9.64|9.54|9.63|9.53|9.64|9.54|9.62|9.52|16
1702628100000|2023-12-15 08:15:00|9.62|9.52|9.65|9.55|9.65|9.55|9.62|9.52|14
1702628400000|2023-12-15 08:20:00|9.64|9.54|9.67|9.57|9.68|9.58|9.64|9.54|20
1702628700000|2023-12-15 08:25:00|9.66|9.56|9.65|9.55|9.67|9.57|9.65|9.55|16
1702629000000|2023-12-15 08:30:00|9.66|9.56|9.67|9.57|9.67|9.57|9.65|9.55|12
1702629300000|2023-12-15 08:35:00|9.68|9.58|9.68|9.58|9.68|9.58|9.66|9.56|15
1702629600000|2023-12-15 08:40:00|9.69|9.59|9.69|9.59|9.71|9.61|9.68|9.58|25
1702629900000|2023-12-15 08:45:00|9.7|9.6|9.71|9.61|9.72|9.62|9.69|9.59|18
1702630200000|2023-12-15 08:50:00|9.7|9.6|9.7|9.6|9.71|9.61|9.7|9.6|19
1702630500000|2023-12-15 08:55:00|9.71|9.61|9.71|9.61|9.71|9.61|9.71|9.61|1
1702630800000|2023-12-15 09:00:00|9.7|9.6|9.71|9.61|9.72|9.62|9.69|9.59|16
1702631100000|2023-12-15 09:05:00|9.72|9.62|9.73|9.63|9.73|9.63|9.72|9.62|16
1702631400000|2023-12-15 09:10:00|9.74|9.64|9.75|9.65|9.76|9.66|9.74|9.64|8
1702631700000|2023-12-15 09:15:00|9.74|9.64|9.74|9.64|9.75|9.65|9.73|9.63|51
1702632000000|2023-12-15 09:20:00|9.73|9.63|9.74|9.64|9.74|9.64|9.72|9.62|28
1702632300000|2023-12-15 09:25:00|9.73|9.63|9.73|9.63|9.73|9.63|9.72|9.62|13
1702632600000|2023-12-15 09:30:00|9.72|9.62|9.74|9.64|9.74|9.64|9.72|9.62|19
1702632900000|2023-12-15 09:35:00|9.73|9.63|9.73|9.63|9.74|9.64|9.72|9.62|17
1702633200000|2023-12-15 09:40:00|9.74|9.64|9.73|9.63|9.74|9.64|9.73|9.63|16
1702633500000|2023-12-15 09:45:00|9.72|9.62|9.72|9.62|9.74|9.64|9.72|9.62|11
1702633800000|2023-12-15 09:50:00|9.71|9.61|9.72|9.62|9.72|9.62|9.7|9.6|12
1702634100000|2023-12-15 09:55:00|9.71|9.61|9.71|9.61|9.72|9.62|9.7|9.6|9
1702634400000|2023-12-15 10:00:00|9.7|9.6|9.69|9.59|9.72|9.62|9.69|9.59|10
1702634700000|2023-12-15 10:05:00|9.7|9.6|9.71|9.61|9.71|9.61|9.69|9.59|14
1702635000000|2023-12-15 10:10:00|9.7|9.6|9.71|9.61|9.72|9.62|9.7|9.6|14
1702635300000|2023-12-15 10:15:00|9.71|9.61|9.72|9.62|9.72|9.62|9.7|9.6|26
1702635600000|2023-12-15 10:20:00|9.71|9.61|9.71|9.61|9.72|9.62|9.71|9.61|19
1702635900000|2023-12-15 10:25:00|9.72|9.62|9.72|9.62|9.73|9.63|9.71|9.61|25
1702636200000|2023-12-15 10:30:00|9.73|9.63|9.74|9.64|9.74|9.64|9.72|9.62|18
1702636500000|2023-12-15 10:35:00|9.73|9.63|9.72|9.62|9.73|9.63|9.7|9.6|14
1702636800000|2023-12-15 10:40:00|9.71|9.61|9.72|9.62|9.72|9.62|9.71|9.61|12
1702637100000|2023-12-15 10:45:00|9.73|9.63|9.71|9.61|9.73|9.63|9.71|9.61|27
1702637400000|2023-12-15 10:50:00|9.72|9.62|9.72|9.62|9.73|9.63|9.71|9.61|15
1702637700000|2023-12-15 10:55:00|9.71|9.61|9.71|9.61|9.72|9.62|9.7|9.6|5
1702638000000|2023-12-15 11:00:00|9.7|9.6|9.68|9.58|9.7|9.6|9.68|9.58|11
1702638300000|2023-12-15 11:05:00|9.67|9.57|9.68|9.58|9.68|9.58|9.66|9.56|18
1702638600000|2023-12-15 11:10:00|9.67|9.57|9.69|9.59|9.69|9.59|9.67|9.57|23
1702638900000|2023-12-15 11:15:00|9.68|9.58|9.67|9.57|9.69|9.59|9.66|9.56|8
1702639200000|2023-12-15 11:20:00|9.68|9.58|9.67|9.57|9.68|9.58|9.66|9.56|46
1702639500000|2023-12-15 11:25:00|9.68|9.58|9.67|9.57|9.68|9.58|9.66|9.56|28
1702639800000|2023-12-15 11:30:00|9.68|9.58|9.68|9.58|9.68|9.58|9.67|9.57|59
1702640100000|2023-12-15 11:35:00|9.69|9.59|9.69|9.59|9.69|9.59|9.69|9.59|1
1702640400000|2023-12-15 11:40:00|9.7|9.6|9.68|9.58|9.7|9.6|9.67|9.57|5
1702640700000|2023-12-15 11:45:00|9.67|9.57|9.66|9.56|9.68|9.58|9.66|9.56|22
1702641000000|2023-12-15 11:50:00|9.65|9.55|9.65|9.55|9.66|9.56|9.65|9.55|39
1702641300000|2023-12-15 11:55:00|9.66|9.56|9.65|9.55|9.66|9.56|9.64|9.54|50
1702641600000|2023-12-15 12:00:00|9.66|9.56|9.62|9.52|9.67|9.57|9.62|9.52|43
1702641900000|2023-12-15 12:05:00|9.61|9.51|9.62|9.52|9.63|9.53|9.61|9.51|34
1702642200000|2023-12-15 12:10:00|9.61|9.51|9.57|9.47|9.62|9.52|9.56|9.46|57
1702642500000|2023-12-15 12:15:00|9.56|9.46|9.59|9.49|9.6|9.5|9.56|9.46|106
1702642800000|2023-12-15 12:20:00|9.6|9.5|9.58|9.48|9.6|9.5|9.57|9.47|49
1702643100000|2023-12-15 12:25:00|9.59|9.49|9.6|9.5|9.61|9.51|9.58|9.48|30
1702643400000|2023-12-15 12:30:00|9.61|9.51|9.6|9.5|9.62|9.52|9.59|9.49|78
1702643700000|2023-12-15 12:35:00|9.59|9.49|9.6|9.5|9.61|9.51|9.59|9.49|46
1702644000000|2023-12-15 12:40:00|9.61|9.51|9.6|9.5|9.61|9.51|9.59|9.49|42
1702644300000|2023-12-15 12:45:00|9.59|9.49|9.58|9.48|9.6|9.5|9.57|9.47|22
1702644600000|2023-12-15 12:50:00|9.57|9.47|9.57|9.47|9.58|9.48|9.56|9.46|35
1702644900000|2023-12-15 12:55:00|9.58|9.48|9.56|9.46|9.58|9.48|9.56|9.46|11
1702645200000|2023-12-15 13:00:00|9.55|9.45|9.51|9.41|9.55|9.45|9.5|9.4|35
1702645500000|2023-12-15 13:05:00|9.5|9.4|9.57|9.47|9.57|9.47|9.5|9.4|54
1702645800000|2023-12-15 13:10:00|9.56|9.46|9.57|9.47|9.57|9.47|9.56|9.46|12
1702646100000|2023-12-15 13:15:00|9.56|9.46|9.57|9.47|9.58|9.48|9.56|9.46|38
1702646400000|2023-12-15 13:20:00|9.56|9.46|9.57|9.47|9.58|9.48|9.56|9.46|32
1702646700000|2023-12-15 13:25:00|9.58|9.48|9.53|9.43|9.58|9.48|9.53|9.43|20
1702647000000|2023-12-15 13:30:00|9.54|9.44|9.52|9.42|9.56|9.46|9.52|9.42|35
1702647300000|2023-12-15 13:35:00|9.51|9.41|9.49|9.39|9.51|9.41|9.49|9.39|41
1702647600000|2023-12-15 13:40:00|9.48|9.38|9.51|9.41|9.51|9.41|9.48|9.38|42
1702647900000|2023-12-15 13:45:00|9.5|9.4|9.52|9.42|9.53|9.43|9.49|9.39|47
1702648200000|2023-12-15 13:50:00|9.53|9.43|9.5|9.4|9.53|9.43|9.48|9.38|42
1702648500000|2023-12-15 13:55:00|9.51|9.41|9.51|9.41|9.52|9.42|9.5|9.4|17
1702648800000|2023-12-15 14:00:00|9.52|9.42|9.54|9.44|9.54|9.44|9.5|9.4|39
1702649100000|2023-12-15 14:05:00|9.53|9.43|9.53|9.43|9.54|9.44|9.53|9.43|19
1702649400000|2023-12-15 14:10:00|9.54|9.44|9.55|9.45|9.57|9.47|9.53|9.43|24
1702649700000|2023-12-15 14:15:00|9.56|9.46|9.53|9.43|9.56|9.46|9.53|9.43|26
1702650000000|2023-12-15 14:20:00|9.52|9.42|9.49|9.39|9.53|9.43|9.49|9.39|26
1702650300000|2023-12-15 14:25:00|9.5|9.4|9.51|9.41|9.51|9.41|9.49|9.39|8
1702650600000|2023-12-15 14:30:00|9.5|9.4|9.48|9.38|9.51|9.41|9.46|9.36|87
1702650900000|2023-12-15 14:35:00|9.47|9.37|9.47|9.37|9.5|9.4|9.46|9.36|87
1702651200000|2023-12-15 14:40:00|9.48|9.38|9.47|9.37|9.5|9.4|9.47|9.37|64
1702651500000|2023-12-15 14:45:00|9.46|9.36|9.46|9.36|9.47|9.37|9.45|9.35|51
1702651800000|2023-12-15 14:50:00|9.47|9.37|9.46|9.36|9.47|9.37|9.45|9.35|50
1702652100000|2023-12-15 14:55:00|9.47|9.37|9.49|9.39|9.5|9.4|9.47|9.37|25
1702652400000|2023-12-15 15:00:00|9.5|9.4|9.49|9.39|9.51|9.41|9.48|9.38|34
1702652700000|2023-12-15 15:05:00|9.5|9.4|9.5|9.4|9.5|9.4|9.48|9.38|25
1702653000000|2023-12-15 15:10:00|9.49|9.39|9.47|9.37|9.5|9.4|9.45|9.35|29
1702653300000|2023-12-15 15:15:00|9.46|9.36|9.46|9.36|9.49|9.39|9.46|9.36|37
1702653600000|2023-12-15 15:20:00|9.47|9.37|9.44|9.34|9.47|9.37|9.43|9.33|64
1702653900000|2023-12-15 15:25:00|9.43|9.33|9.45|9.35|9.46|9.36|9.42|9.32|51
1702654200000|2023-12-15 15:30:00|9.44|9.34|9.42|9.32|9.45|9.35|9.42|9.32|37
1702654500000|2023-12-15 15:35:00|9.41|9.31|9.41|9.31|9.43|9.33|9.38|9.28|79
1702654800000|2023-12-15 15:40:00|9.4|9.3|9.41|9.31|9.42|9.32|9.37|9.27|54
1702655100000|2023-12-15 15:45:00|9.4|9.3|9.43|9.33|9.43|9.33|9.38|9.28|36
1702655400000|2023-12-15 15:50:00|9.42|9.32|9.43|9.33|9.43|9.33|9.41|9.31|18
1702655700000|2023-12-15 15:55:00|9.42|9.32|9.45|9.35|9.45|9.35|9.42|9.32|34
1702656000000|2023-12-15 16:00:00|9.44|9.34|9.46|9.36|9.48|9.38|9.44|9.34|27
1702656300000|2023-12-15 16:05:00|9.45|9.35|9.44|9.34|9.46|9.36|9.44|9.34|34
1702656600000|2023-12-15 16:10:00|9.45|9.35|9.44|9.34|9.45|9.35|9.42|9.32|16
1702656900000|2023-12-15 16:15:00|9.43|9.33|9.47|9.37|9.48|9.38|9.42|9.32|19
1702657200000|2023-12-15 16:20:00|9.48|9.38|9.49|9.39|9.5|9.4|9.47|9.37|30
1702657500000|2023-12-15 16:25:00|9.5|9.4|9.5|9.4|9.5|9.4|9.49|9.39|13
1702657800000|2023-12-15 16:30:00|9.49|9.39|9.49|9.39|9.5|9.4|9.48|9.38|17
1702658100000|2023-12-15 16:35:00|9.5|9.4|9.48|9.38|9.5|9.4|9.47|9.37|39
1702658400000|2023-12-15 16:40:00|9.47|9.37|9.49|9.39|9.5|9.4|9.47|9.37|15
1702658700000|2023-12-15 16:45:00|9.48|9.38|9.41|9.31|9.49|9.39|9.41|9.31|22
1702659000000|2023-12-15 16:50:00|9.42|9.32|9.44|9.34|9.44|9.34|9.42|9.32|33
1702659300000|2023-12-15 16:55:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|13
1702659600000|2023-12-15 17:00:00|9.46|9.36|9.46|9.36|9.48|9.38|9.45|9.35|25
1702659900000|2023-12-15 17:05:00|9.47|9.37|9.47|9.37|9.48|9.38|9.45|9.35|25
1702660200000|2023-12-15 17:10:00|9.48|9.38|9.5|9.4|9.5|9.4|9.48|9.38|5
1702660500000|2023-12-15 17:15:00|9.51|9.41|9.5|9.4|9.51|9.41|9.5|9.4|4
1702660800000|2023-12-15 17:20:00|9.49|9.39|9.53|9.43|9.53|9.43|9.49|9.39|11
1702661100000|2023-12-15 17:25:00|9.52|9.42|9.52|9.42|9.53|9.43|9.51|9.41|19
1702661400000|2023-12-15 17:30:00|9.51|9.41|9.53|9.43|9.53|9.43|9.51|9.41|5
1702661700000|2023-12-15 17:35:00|9.52|9.42|9.52|9.42|9.53|9.43|9.51|9.41|7
1702662000000|2023-12-15 17:40:00|9.51|9.41|9.5|9.4|9.52|9.42|9.5|9.4|10
1702662300000|2023-12-15 17:45:00|9.51|9.41|9.5|9.4|9.51|9.41|9.49|9.39|18
1702662600000|2023-12-15 17:50:00|9.49|9.39|9.49|9.39|9.5|9.4|9.48|9.38|13
1702662900000|2023-12-15 17:55:00|9.5|9.4|9.47|9.37|9.5|9.4|9.47|9.37|10
1702663200000|2023-12-15 18:00:00|9.48|9.38|9.49|9.39|9.5|9.4|9.47|9.37|8
1702663500000|2023-12-15 18:05:00|9.5|9.4|9.5|9.4|9.51|9.41|9.49|9.39|39
1702663800000|2023-12-15 18:10:00|9.51|9.41|9.51|9.41|9.51|9.41|9.5|9.4|25
1702664100000|2023-12-15 18:15:00|9.5|9.4|9.52|9.42|9.52|9.42|9.5|9.4|15
1702664400000|2023-12-15 18:20:00|9.53|9.43|9.55|9.45|9.56|9.46|9.52|9.42|23
1702664700000|2023-12-15 18:25:00|9.56|9.46|9.55|9.45|9.56|9.46|9.54|9.44|32
1702665000000|2023-12-15 18:30:00|9.54|9.44|9.55|9.45|9.55|9.45|9.54|9.44|26
1702665300000|2023-12-15 18:35:00|9.54|9.44|9.56|9.46|9.56|9.46|9.54|9.44|11
1702665600000|2023-12-15 18:40:00|9.55|9.45|9.56|9.46|9.56|9.46|9.55|9.45|4
1702665900000|2023-12-15 18:45:00|9.55|9.45|9.58|9.48|9.58|9.48|9.55|9.45|32
1702666200000|2023-12-15 18:50:00|9.57|9.47|9.57|9.47|9.57|9.47|9.56|9.46|3
1702666500000|2023-12-15 18:55:00|9.58|9.48|9.58|9.48|9.58|9.48|9.57|9.47|7
1702666800000|2023-12-15 19:00:00|9.57|9.47|9.58|9.48|9.59|9.49|9.57|9.47|16
1702667100000|2023-12-15 19:05:00|9.59|9.49|9.57|9.47|9.59|9.49|9.57|9.47|61
1702667400000|2023-12-15 19:10:00|9.58|9.48|9.57|9.47|9.58|9.48|9.56|9.46|18
1702667700000|2023-12-15 19:15:00|9.56|9.46|9.57|9.47|9.58|9.48|9.56|9.46|16
1702668000000|2023-12-15 19:20:00|9.56|9.46|9.56|9.46|9.56|9.46|9.56|9.46|1
1702668300000|2023-12-15 19:25:00|9.55|9.45|9.57|9.47|9.57|9.47|9.55|9.45|35
1702668600000|2023-12-15 19:30:00|9.58|9.48|9.58|9.48|9.58|9.48|9.57|9.47|3
1702668900000|2023-12-15 19:35:00|9.57|9.47|9.58|9.48|9.59|9.49|9.57|9.47|14
1702669200000|2023-12-15 19:40:00|9.57|9.47|9.57|9.47|9.57|9.47|9.56|9.46|7
1702669500000|2023-12-15 19:45:00|9.56|9.46|9.55|9.45|9.57|9.47|9.55|9.45|42
1702669800000|2023-12-15 19:50:00|9.54|9.44|9.54|9.44|9.55|9.45|9.54|9.44|11
1702670100000|2023-12-15 19:55:00|9.55|9.45|9.55|9.45|9.55|9.45|9.54|9.44|13
1702670400000|2023-12-15 20:00:00|9.54|9.44|9.55|9.45|9.55|9.45|9.54|9.44|2
1702670700000|2023-12-15 20:05:00|9.56|9.46|9.55|9.45|9.56|9.46|9.55|9.45|8
1702671000000|2023-12-15 20:10:00|9.56|9.46|9.56|9.46|9.56|9.46|9.55|9.45|7
1702671300000|2023-12-15 20:15:00|9.55|9.45|9.57|9.47|9.58|9.48|9.55|9.45|19
1702671600000|2023-12-15 20:20:00|9.56|9.46|9.56|9.46|9.57|9.47|9.55|9.45|9
1702671900000|2023-12-15 20:25:00|9.55|9.45|9.56|9.46|9.56|9.46|9.54|9.44|24
1702672200000|2023-12-15 20:30:00|9.55|9.45|9.54|9.44|9.55|9.45|9.54|9.44|14
1702672500000|2023-12-15 20:35:00|9.53|9.43|9.53|9.43|9.54|9.44|9.53|9.43|27
1702672800000|2023-12-15 20:40:00|9.54|9.44|9.54|9.44|9.54|9.44|9.53|9.43|5
1702673100000|2023-12-15 20:45:00|9.53|9.43|9.52|9.42|9.55|9.45|9.52|9.42|14
1702673400000|2023-12-15 20:50:00|9.53|9.43|9.54|9.44|9.54|9.44|9.51|9.41|40
1702673700000|2023-12-15 20:55:00|9.53|9.43|9.54|9.44|9.54|9.44|9.52|9.42|14
1702674000000|2023-12-15 21:00:00|9.53|9.43|9.53|9.43|9.54|9.44|9.53|9.43|11
1702674300000|2023-12-15 21:05:00|9.52|9.42|9.53|9.43|9.53|9.43|9.52|9.42|2
1702674600000|2023-12-15 21:10:00|9.52|9.42|9.53|9.43|9.53|9.43|9.52|9.42|18
1702674900000|2023-12-15 21:15:00|9.52|9.42|9.52|9.42|9.53|9.43|9.51|9.41|31
1702675200000|2023-12-15 21:20:00|9.53|9.43|9.52|9.42|9.53|9.43|9.52|9.42|12
1702675500000|2023-12-15 21:25:00|9.53|9.43|9.52|9.42|9.53|9.43|9.52|9.42|20
1702675800000|2023-12-15 21:30:00|9.53|9.43|9.52|9.42|9.53|9.43|9.52|9.42|2
1702676100000|2023-12-15 21:35:00|9.51|9.41|9.52|9.42|9.52|9.42|9.5|9.4|14
1702676400000|2023-12-15 21:40:00|9.51|9.41|9.51|9.41|9.52|9.42|9.51|9.41|25
1702676700000|2023-12-15 21:45:00|9.5|9.4|9.51|9.41|9.51|9.41|9.5|9.4|6
1702677000000|2023-12-15 21:50:00|9.5|9.4|9.5|9.4|9.52|9.42|9.49|9.39|19
1702677300000|2023-12-15 21:55:00|9.49|9.39|9.48|9.38|9.5|9.4|9.47|9.37|10
1702713600000|2023-12-16 08:00:00|9.42|9.32|9.44|9.34|9.44|9.34|9.42|9.32|11
1702713900000|2023-12-16 08:05:00|9.45|9.35|9.44|9.34|9.45|9.35|9.44|9.34|26
1702714200000|2023-12-16 08:10:00|9.43|9.33|9.43|9.33|9.44|9.34|9.43|9.33|17
1702714500000|2023-12-16 08:15:00|9.42|9.32|9.43|9.33|9.43|9.33|9.42|9.32|8
1702715100000|2023-12-16 08:25:00|9.42|9.32|9.43|9.33|9.43|9.33|9.42|9.32|8
1702715400000|2023-12-16 08:30:00|9.42|9.32|9.41|9.31|9.42|9.32|9.4|9.3|6
1702715700000|2023-12-16 08:35:00|9.4|9.3|9.4|9.3|9.41|9.31|9.4|9.3|25
1702716000000|2023-12-16 08:40:00|9.41|9.31|9.41|9.31|9.41|9.31|9.4|9.3|39
1702716300000|2023-12-16 08:45:00|9.42|9.32|9.41|9.31|9.42|9.32|9.4|9.3|38
1702716600000|2023-12-16 08:50:00|9.42|9.32|9.41|9.31|9.42|9.32|9.41|9.31|22
1702716900000|2023-12-16 08:55:00|9.42|9.32|9.42|9.32|9.42|9.32|9.41|9.31|9
1702717200000|2023-12-16 09:00:00|9.43|9.33|9.45|9.35|9.45|9.35|9.43|9.33|3
1702717500000|2023-12-16 09:05:00|9.46|9.36|9.46|9.36|9.47|9.37|9.46|9.36|7
1702717800000|2023-12-16 09:10:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|13
1702718100000|2023-12-16 09:15:00|9.44|9.34|9.44|9.34|9.45|9.35|9.44|9.34|7
1702718400000|2023-12-16 09:20:00|9.45|9.35|9.45|9.35|9.45|9.35|9.44|9.34|7
1702718700000|2023-12-16 09:25:00|9.44|9.34|9.45|9.35|9.45|9.35|9.44|9.34|52
1702719000000|2023-12-16 09:30:00|9.46|9.36|9.45|9.35|9.46|9.36|9.44|9.34|4
1702719300000|2023-12-16 09:35:00|9.46|9.36|9.44|9.34|9.46|9.36|9.44|9.34|7
1702719600000|2023-12-16 09:40:00|9.45|9.35|9.45|9.35|9.45|9.35|9.44|9.34|9
1702719900000|2023-12-16 09:45:00|9.44|9.34|9.44|9.34|9.45|9.35|9.44|9.34|11
1702720200000|2023-12-16 09:50:00|9.45|9.35|9.44|9.34|9.45|9.35|9.44|9.34|22
1702720500000|2023-12-16 09:55:00|9.45|9.35|9.45|9.35|9.45|9.35|9.45|9.35|1
1702720800000|2023-12-16 10:00:00|9.44|9.34|9.45|9.35|9.46|9.36|9.44|9.34|20
1702721100000|2023-12-16 10:05:00|9.46|9.36|9.46|9.36|9.47|9.37|9.46|9.36|15
1702721400000|2023-12-16 10:10:00|9.47|9.37|9.46|9.36|9.47|9.37|9.46|9.36|2
1702721700000|2023-12-16 10:15:00|9.45|9.35|9.45|9.35|9.46|9.36|9.45|9.35|7
1702722000000|2023-12-16 10:20:00|9.46|9.36|9.46|9.36|9.46|9.36|9.46|9.36|1
1702722300000|2023-12-16 10:25:00|9.47|9.37|9.47|9.37|9.47|9.37|9.46|9.36|15
1702722600000|2023-12-16 10:30:00|9.46|9.36|9.47|9.37|9.47|9.37|9.46|9.36|10
1702722900000|2023-12-16 10:35:00|9.46|9.36|9.47|9.37|9.47|9.37|9.46|9.36|34
1702723200000|2023-12-16 10:40:00|9.48|9.38|9.5|9.4|9.5|9.4|9.47|9.37|23
1702723500000|2023-12-16 10:45:00|9.49|9.39|9.47|9.37|9.5|9.4|9.47|9.37|43
1702723800000|2023-12-16 10:50:00|9.48|9.38|9.46|9.36|9.49|9.39|9.46|9.36|19
1702724100000|2023-12-16 10:55:00|9.47|9.37|9.47|9.37|9.48|9.38|9.47|9.37|27
1702724400000|2023-12-16 11:00:00|9.48|9.38|9.47|9.37|9.49|9.39|9.47|9.37|18
1702724700000|2023-12-16 11:05:00|9.46|9.36|9.47|9.37|9.48|9.38|9.46|9.36|22
1702725000000|2023-12-16 11:10:00|9.46|9.36|9.46|9.36|9.47|9.37|9.45|9.35|27
1702725300000|2023-12-16 11:15:00|9.47|9.37|9.46|9.36|9.47|9.37|9.45|9.35|12
1702725600000|2023-12-16 11:20:00|9.47|9.37|9.47|9.37|9.47|9.37|9.46|9.36|37
1702725900000|2023-12-16 11:25:00|9.48|9.38|9.48|9.38|9.48|9.38|9.47|9.37|9
1702726200000|2023-12-16 11:30:00|9.49|9.39|9.48|9.38|9.49|9.39|9.48|9.38|2
1702726500000|2023-12-16 11:35:00|9.49|9.39|9.49|9.39|9.5|9.4|9.49|9.39|19
1702726800000|2023-12-16 11:40:00|9.48|9.38|9.49|9.39|9.49|9.39|9.48|9.38|2
1702727400000|2023-12-16 11:50:00|9.48|9.38|9.51|9.41|9.51|9.41|9.48|9.38|36
1702727700000|2023-12-16 11:55:00|9.5|9.4|9.51|9.41|9.51|9.41|9.5|9.4|16
1702728000000|2023-12-16 12:00:00|9.5|9.4|9.51|9.41|9.51|9.41|9.49|9.39|22
1702728300000|2023-12-16 12:05:00|9.5|9.4|9.49|9.39|9.5|9.4|9.49|9.39|10
1702728600000|2023-12-16 12:10:00|9.48|9.38|9.5|9.4|9.5|9.4|9.48|9.38|53
1702728900000|2023-12-16 12:15:00|9.49|9.39|9.5|9.4|9.51|9.41|9.49|9.39|24
1702729200000|2023-12-16 12:20:00|9.51|9.41|9.48|9.38|9.51|9.41|9.48|9.38|16
1702729500000|2023-12-16 12:25:00|9.47|9.37|9.47|9.37|9.48|9.38|9.46|9.36|7
1702729800000|2023-12-16 12:30:00|9.48|9.38|9.51|9.41|9.51|9.41|9.47|9.37|16
1702730100000|2023-12-16 12:35:00|9.5|9.4|9.52|9.42|9.52|9.42|9.5|9.4|17
1702730400000|2023-12-16 12:40:00|9.53|9.43|9.52|9.42|9.54|9.44|9.52|9.42|74
1702730700000|2023-12-16 12:45:00|9.53|9.43|9.52|9.42|9.53|9.43|9.51|9.41|54
1702731000000|2023-12-16 12:50:00|9.51|9.41|9.53|9.43|9.53|9.43|9.51|9.41|41
1702731300000|2023-12-16 12:55:00|9.52|9.42|9.52|9.42|9.53|9.43|9.52|9.42|29
1702731600000|2023-12-16 13:00:00|9.53|9.43|9.53|9.43|9.54|9.44|9.52|9.42|11
1702731900000|2023-12-16 13:05:00|9.54|9.44|9.54|9.44|9.55|9.45|9.53|9.43|29
1702732200000|2023-12-16 13:10:00|9.53|9.43|9.53|9.43|9.53|9.43|9.52|9.42|9
1702732500000|2023-12-16 13:15:00|9.52|9.42|9.5|9.4|9.53|9.43|9.5|9.4|11
1702732800000|2023-12-16 13:20:00|9.51|9.41|9.48|9.38|9.51|9.41|9.48|9.38|12
1702733100000|2023-12-16 13:25:00|9.49|9.39|9.48|9.38|9.49|9.39|9.47|9.37|16
1702733400000|2023-12-16 13:30:00|9.47|9.37|9.45|9.35|9.48|9.38|9.44|9.34|35
1702733700000|2023-12-16 13:35:00|9.44|9.34|9.47|9.37|9.47|9.37|9.44|9.34|42
1702734000000|2023-12-16 13:40:00|9.46|9.36|9.48|9.38|9.49|9.39|9.46|9.36|11
1702734300000|2023-12-16 13:45:00|9.49|9.39|9.48|9.38|9.49|9.39|9.48|9.38|54
1702734600000|2023-12-16 13:50:00|9.49|9.39|9.49|9.39|9.49|9.39|9.48|9.38|23
1702734900000|2023-12-16 13:55:00|9.48|9.38|9.47|9.37|9.49|9.39|9.47|9.37|4
1702735200000|2023-12-16 14:00:00|9.48|9.38|9.47|9.37|9.49|9.39|9.47|9.37|14
1702735500000|2023-12-16 14:05:00|9.46|9.36|9.48|9.38|9.48|9.38|9.46|9.36|27
1702735800000|2023-12-16 14:10:00|9.49|9.39|9.49|9.39|9.49|9.39|9.49|9.39|1
1702736100000|2023-12-16 14:15:00|9.48|9.38|9.49|9.39|9.49|9.39|9.48|9.38|10
1702736400000|2023-12-16 14:20:00|9.48|9.38|9.48|9.38|9.49|9.39|9.47|9.37|27
1702736700000|2023-12-16 14:25:00|9.47|9.37|9.46|9.36|9.47|9.37|9.46|9.36|4
1702737000000|2023-12-16 14:30:00|9.47|9.37|9.46|9.36|9.47|9.37|9.46|9.36|40
1702737300000|2023-12-16 14:35:00|9.47|9.37|9.46|9.36|9.48|9.38|9.46|9.36|30
1702737600000|2023-12-16 14:40:00|9.47|9.37|9.46|9.36|9.47|9.37|9.46|9.36|2
1702737900000|2023-12-16 14:45:00|9.45|9.35|9.45|9.35|9.46|9.36|9.45|9.35|13
1702738200000|2023-12-16 14:50:00|9.46|9.36|9.48|9.38|9.48|9.38|9.46|9.36|15
1702738500000|2023-12-16 14:55:00|9.47|9.37|9.48|9.38|9.48|9.38|9.47|9.37|6
1702738800000|2023-12-16 15:00:00|9.49|9.39|9.49|9.39|9.5|9.4|9.48|9.38|13
1702739100000|2023-12-16 15:05:00|9.5|9.4|9.5|9.4|9.5|9.4|9.49|9.39|11
1702739400000|2023-12-16 15:10:00|9.49|9.39|9.47|9.37|9.49|9.39|9.47|9.37|21
1702739700000|2023-12-16 15:15:00|9.48|9.38|9.47|9.37|9.48|9.38|9.46|9.36|24
1702740000000|2023-12-16 15:20:00|9.48|9.38|9.46|9.36|9.48|9.38|9.46|9.36|17
1702740300000|2023-12-16 15:25:00|9.47|9.37|9.47|9.37|9.47|9.37|9.46|9.36|7
1702740600000|2023-12-16 15:30:00|9.48|9.38|9.5|9.4|9.5|9.4|9.47|9.37|7
1702740900000|2023-12-16 15:35:00|9.51|9.41|9.51|9.41|9.52|9.42|9.5|9.4|17
1702741200000|2023-12-16 15:40:00|9.5|9.4|9.52|9.42|9.52|9.42|9.5|9.4|13
1702741500000|2023-12-16 15:45:00|9.53|9.43|9.53|9.43|9.53|9.43|9.53|9.43|1
1702741800000|2023-12-16 15:50:00|9.54|9.44|9.54|9.44|9.54|9.44|9.53|9.43|37
1702742100000|2023-12-16 15:55:00|9.53|9.43|9.55|9.45|9.55|9.45|9.52|9.42|17
1702742400000|2023-12-16 16:00:00|9.54|9.44|9.54|9.44|9.55|9.45|9.53|9.43|11
1702742700000|2023-12-16 16:05:00|9.53|9.43|9.53|9.43|9.54|9.44|9.52|9.42|9
1702743000000|2023-12-16 16:10:00|9.52|9.42|9.51|9.41|9.53|9.43|9.51|9.41|28
1702743300000|2023-12-16 16:15:00|9.52|9.42|9.52|9.42|9.52|9.42|9.51|9.41|53
1702743600000|2023-12-16 16:20:00|9.51|9.41|9.52|9.42|9.52|9.42|9.51|9.41|24
1702743900000|2023-12-16 16:25:00|9.53|9.43|9.53|9.43|9.53|9.43|9.52|9.42|17
1702744200000|2023-12-16 16:30:00|9.52|9.42|9.54|9.44|9.54|9.44|9.52|9.42|9
1702744500000|2023-12-16 16:35:00|9.55|9.45|9.55|9.45|9.55|9.45|9.54|9.44|45
1702744800000|2023-12-16 16:40:00|9.54|9.44|9.57|9.47|9.57|9.47|9.54|9.44|34
1702745100000|2023-12-16 16:45:00|9.56|9.46|9.55|9.45|9.57|9.47|9.55|9.45|30
1702745400000|2023-12-16 16:50:00|9.54|9.44|9.53|9.43|9.55|9.45|9.53|9.43|24
1702745700000|2023-12-16 16:55:00|9.54|9.44|9.53|9.43|9.54|9.44|9.52|9.42|60
1702746000000|2023-12-16 17:00:00|9.52|9.42|9.52|9.42|9.53|9.43|9.52|9.42|27
1702746300000|2023-12-16 17:05:00|9.53|9.43|9.52|9.42|9.53|9.43|9.51|9.41|44
1702746600000|2023-12-16 17:10:00|9.51|9.41|9.51|9.41|9.52|9.42|9.51|9.41|55
1702746900000|2023-12-16 17:15:00|9.52|9.42|9.54|9.44|9.54|9.44|9.51|9.41|49
1702747200000|2023-12-16 17:20:00|9.55|9.45|9.56|9.46|9.57|9.47|9.55|9.45|34
1702747500000|2023-12-16 17:25:00|9.57|9.47|9.53|9.43|9.57|9.47|9.53|9.43|33
1702747800000|2023-12-16 17:30:00|9.54|9.44|9.53|9.43|9.54|9.44|9.5|9.4|46
1702748100000|2023-12-16 17:35:00|9.54|9.44|9.54|9.44|9.55|9.45|9.53|9.43|15
1702748400000|2023-12-16 17:40:00|9.55|9.45|9.56|9.46|9.56|9.46|9.55|9.45|2
1702748700000|2023-12-16 17:45:00|9.57|9.47|9.57|9.47|9.57|9.47|9.56|9.46|9
1702749000000|2023-12-16 17:50:00|9.56|9.46|9.56|9.46|9.56|9.46|9.55|9.45|5
1702749300000|2023-12-16 17:55:00|9.55|9.45|9.55|9.45|9.56|9.46|9.55|9.45|37
1702749600000|2023-12-16 18:00:00|9.54|9.44|9.52|9.42|9.55|9.45|9.52|9.42|31
1702749900000|2023-12-16 18:05:00|9.53|9.43|9.53|9.43|9.59|9.49|9.53|9.43|35
1702750200000|2023-12-16 18:10:00|9.52|9.42|9.5|9.4|9.52|9.42|9.5|9.4|21
1702750500000|2023-12-16 18:15:00|9.49|9.39|9.5|9.4|9.5|9.4|9.47|9.37|54
1702750800000|2023-12-16 18:20:00|9.49|9.39|9.47|9.37|9.5|9.4|9.47|9.37|31
1702751100000|2023-12-16 18:25:00|9.48|9.38|9.46|9.36|9.48|9.38|9.45|9.35|45
1702751400000|2023-12-16 18:30:00|9.47|9.37|9.46|9.36|9.48|9.38|9.46|9.36|22
1702751700000|2023-12-16 18:35:00|9.47|9.37|9.48|9.38|9.48|9.38|9.46|9.36|58
1702752000000|2023-12-16 18:40:00|9.47|9.37|9.48|9.38|9.49|9.39|9.47|9.37|24
1702752300000|2023-12-16 18:45:00|9.47|9.37|9.49|9.39|9.5|9.4|9.47|9.37|23
1702752600000|2023-12-16 18:50:00|9.5|9.4|9.45|9.35|9.5|9.4|9.45|9.35|12
1702752900000|2023-12-16 18:55:00|9.46|9.36|9.47|9.37|9.48|9.38|9.46|9.36|28
1702753200000|2023-12-16 19:00:00|9.48|9.38|9.5|9.4|9.5|9.4|9.47|9.37|5
1702753500000|2023-12-16 19:05:00|9.49|9.39|9.46|9.36|9.5|9.4|9.45|9.35|36
1702753800000|2023-12-16 19:10:00|9.45|9.35|9.44|9.34|9.46|9.36|9.42|9.32|82
1702754100000|2023-12-16 19:15:00|9.45|9.35|9.47|9.37|9.48|9.38|9.45|9.35|17
1702754400000|2023-12-16 19:20:00|9.48|9.38|9.51|9.41|9.51|9.41|9.47|9.37|38
1702754700000|2023-12-16 19:25:00|9.5|9.4|9.51|9.41|9.51|9.41|9.49|9.39|20
1702755000000|2023-12-16 19:30:00|9.52|9.42|9.46|9.36|9.52|9.42|9.45|9.35|33
1702755300000|2023-12-16 19:35:00|9.47|9.37|9.42|9.32|9.47|9.37|9.41|9.31|36
1702755600000|2023-12-16 19:40:00|9.41|9.31|9.43|9.33|9.44|9.34|9.4|9.3|53
1702755900000|2023-12-16 19:45:00|9.42|9.32|9.48|9.38|9.49|9.39|9.42|9.32|67
1702756200000|2023-12-16 19:50:00|9.49|9.39|9.48|9.38|9.49|9.39|9.46|9.36|42
1702756500000|2023-12-16 19:55:00|9.49|9.39|9.48|9.38|9.51|9.41|9.47|9.37|28
1702756800000|2023-12-16 20:00:00|9.47|9.37|9.54|9.44|9.55|9.45|9.47|9.37|46
1702757100000|2023-12-16 20:05:00|9.55|9.45|9.57|9.47|9.59|9.49|9.54|9.44|69
1702757400000|2023-12-16 20:10:00|9.58|9.48|9.63|9.53|9.64|9.54|9.56|9.46|42
1702757700000|2023-12-16 20:15:00|9.64|9.54|9.56|9.46|9.65|9.55|9.56|9.46|61
1702758000000|2023-12-16 20:20:00|9.57|9.47|9.56|9.46|9.59|9.49|9.56|9.46|28
1702758300000|2023-12-16 20:25:00|9.55|9.45|9.59|9.49|9.59|9.49|9.54|9.44|55
1702758600000|2023-12-16 20:30:00|9.58|9.48|9.55|9.45|9.59|9.49|9.53|9.43|48
1702758900000|2023-12-16 20:35:00|9.56|9.46|9.55|9.45|9.58|9.48|9.54|9.44|42
1702759200000|2023-12-16 20:40:00|9.56|9.46|9.59|9.49|9.6|9.5|9.55|9.45|102
1702759500000|2023-12-16 20:45:00|9.6|9.5|9.58|9.48|9.61|9.51|9.57|9.47|23
1702759800000|2023-12-16 20:50:00|9.59|9.49|9.61|9.51|9.61|9.51|9.58|9.48|25
1702760100000|2023-12-16 20:55:00|9.6|9.5|9.61|9.51|9.64|9.54|9.6|9.5|32
1702760400000|2023-12-16 21:00:00|9.62|9.52|9.61|9.51|9.62|9.52|9.59|9.49|40
1702760700000|2023-12-16 21:05:00|9.6|9.5|9.55|9.45|9.6|9.5|9.54|9.44|38
1702761000000|2023-12-16 21:10:00|9.54|9.44|9.59|9.49|9.6|9.5|9.54|9.44|34
1702761300000|2023-12-16 21:15:00|9.6|9.5|9.58|9.48|9.61|9.51|9.57|9.47|39
1702761600000|2023-12-16 21:20:00|9.59|9.49|9.57|9.47|9.59|9.49|9.56|9.46|31
1702761900000|2023-12-16 21:25:00|9.56|9.46|9.58|9.48|9.58|9.48|9.56|9.46|65
1702762200000|2023-12-16 21:30:00|9.59|9.49|9.65|9.55|9.65|9.55|9.58|9.48|39
1702762500000|2023-12-16 21:35:00|9.64|9.54|9.64|9.54|9.66|9.56|9.62|9.52|69
1702762800000|2023-12-16 21:40:00|9.65|9.55|9.65|9.55|9.67|9.57|9.64|9.54|41
1702763100000|2023-12-16 21:45:00|9.64|9.54|9.63|9.53|9.65|9.55|9.62|9.52|56
1702763400000|2023-12-16 21:50:00|9.62|9.52|9.67|9.57|9.67|9.57|9.62|9.52|60
1702763700000|2023-12-16 21:55:00|9.68|9.58|9.64|9.54|9.7|9.6|9.64|9.54|19
1702764000000|2023-12-16 22:00:00|9.65|9.55|9.64|9.54|9.67|9.57|9.63|9.53|50
1702764300000|2023-12-16 22:05:00|9.63|9.53|9.59|9.49|9.64|9.54|9.59|9.49|67
1702764600000|2023-12-16 22:10:00|9.6|9.5|9.59|9.49|9.61|9.51|9.59|9.49|42
1702764900000|2023-12-16 22:15:00|9.6|9.5|9.59|9.49|9.64|9.54|9.59|9.49|38
1702765200000|2023-12-16 22:20:00|9.6|9.5|9.6|9.5|9.61|9.51|9.58|9.48|35
1702765500000|2023-12-16 22:25:00|9.59|9.49|9.59|9.49|9.6|9.5|9.58|9.48|85
1702765800000|2023-12-16 22:30:00|9.6|9.5|9.59|9.49|9.6|9.5|9.59|9.49|6
1702766100000|2023-12-16 22:35:00|9.58|9.48|9.56|9.46|9.58|9.48|9.56|9.46|21
1702766400000|2023-12-16 22:40:00|9.57|9.47|9.57|9.47|9.58|9.48|9.57|9.47|23
1702766700000|2023-12-16 22:45:00|9.58|9.48|9.58|9.48|9.58|9.48|9.57|9.47|3
1702767000000|2023-12-16 22:50:00|9.59|9.49|9.61|9.51|9.61|9.51|9.58|9.48|5
1702767300000|2023-12-16 22:55:00|9.62|9.52|9.61|9.51|9.62|9.52|9.6|9.5|6
1702767600000|2023-12-16 23:00:00|9.6|9.5|9.61|9.51|9.61|9.51|9.59|9.49|16
1702767900000|2023-12-16 23:05:00|9.6|9.5|9.63|9.53|9.63|9.53|9.6|9.5|44
1702768200000|2023-12-16 23:10:00|9.62|9.52|9.58|9.48|9.63|9.53|9.58|9.48|31
1702768500000|2023-12-16 23:15:00|9.57|9.47|9.63|9.53|9.63|9.53|9.57|9.47|47
1702768800000|2023-12-16 23:20:00|9.64|9.54|9.64|9.54|9.65|9.55|9.64|9.54|35
1702769100000|2023-12-16 23:25:00|9.65|9.55|9.69|9.59|9.7|9.6|9.64|9.54|41
1702769400000|2023-12-16 23:30:00|9.68|9.58|9.73|9.63|9.73|9.63|9.68|9.58|24
1702769700000|2023-12-16 23:35:00|9.72|9.62|9.73|9.63|9.75|9.65|9.69|9.59|26
1702770000000|2023-12-16 23:40:00|9.74|9.64|9.73|9.63|9.76|9.66|9.72|9.62|34
1702770300000|2023-12-16 23:45:00|9.74|9.64|9.71|9.61|9.74|9.64|9.7|9.6|38
1702770600000|2023-12-16 23:50:00|9.72|9.62|9.76|9.66|9.77|9.67|9.72|9.62|15
1702770900000|2023-12-16 23:55:00|9.77|9.67|9.76|9.66|9.77|9.67|9.75|9.65|26
1702771200000|2023-12-17 00:00:00|9.77|9.67|9.74|9.64|9.77|9.67|9.72|9.62|50
1702771500000|2023-12-17 00:05:00|9.75|9.65|9.77|9.67|9.79|9.69|9.75|9.65|73
1702771800000|2023-12-17 00:10:00|9.78|9.68|9.83|9.73|9.83|9.73|9.78|9.68|36
1702772100000|2023-12-17 00:15:00|9.82|9.72|9.75|9.65|9.83|9.73|9.75|9.65|48
1702772400000|2023-12-17 00:20:00|9.76|9.66|9.73|9.63|9.77|9.67|9.72|9.62|34
1702772700000|2023-12-17 00:25:00|9.72|9.62|9.7|9.6|9.72|9.62|9.7|9.6|23
1702773000000|2023-12-17 00:30:00|9.71|9.61|9.68|9.58|9.71|9.61|9.68|9.58|24
1702773300000|2023-12-17 00:35:00|9.69|9.59|9.67|9.57|9.69|9.59|9.67|9.57|23
1702773600000|2023-12-17 00:40:00|9.68|9.58|9.68|9.58|9.7|9.6|9.68|9.58|15
1702773900000|2023-12-17 00:45:00|9.69|9.59|9.68|9.58|9.7|9.6|9.68|9.58|44
1702774200000|2023-12-17 00:50:00|9.69|9.59|9.67|9.57|9.7|9.6|9.65|9.55|31
1702774500000|2023-12-17 00:55:00|9.66|9.56|9.65|9.55|9.67|9.57|9.65|9.55|16
1702774800000|2023-12-17 01:00:00|9.66|9.56|9.68|9.58|9.69|9.59|9.63|9.53|57
1702775100000|2023-12-17 01:05:00|9.67|9.57|9.66|9.56|9.69|9.59|9.65|9.55|40
1702775400000|2023-12-17 01:10:00|9.65|9.55|9.69|9.59|9.69|9.59|9.65|9.55|9
1702775700000|2023-12-17 01:15:00|9.68|9.58|9.67|9.57|9.7|9.6|9.67|9.57|40
1702776000000|2023-12-17 01:20:00|9.68|9.58|9.68|9.58|9.69|9.59|9.67|9.57|57
1702776300000|2023-12-17 01:25:00|9.69|9.59|9.69|9.59|9.7|9.6|9.69|9.59|9
1702776600000|2023-12-17 01:30:00|9.68|9.58|9.65|9.55|9.69|9.59|9.65|9.55|24
1702776900000|2023-12-17 01:35:00|9.64|9.54|9.63|9.53|9.65|9.55|9.61|9.51|44
1702777200000|2023-12-17 01:40:00|9.64|9.54|9.63|9.53|9.64|9.54|9.62|9.52|32
1702777500000|2023-12-17 01:45:00|9.62|9.52|9.61|9.51|9.65|9.55|9.6|9.5|62
1702777800000|2023-12-17 01:50:00|9.6|9.5|9.62|9.52|9.64|9.54|9.6|9.5|75
1702778100000|2023-12-17 01:55:00|9.63|9.53|9.63|9.53|9.64|9.54|9.62|9.52|51
1702778400000|2023-12-17 02:00:00|9.62|9.52|9.62|9.52|9.63|9.53|9.62|9.52|67
1702778700000|2023-12-17 02:05:00|9.63|9.53|9.65|9.55|9.65|9.55|9.63|9.53|3
1702779000000|2023-12-17 02:10:00|9.66|9.56|9.65|9.55|9.67|9.57|9.65|9.55|66
1702779300000|2023-12-17 02:15:00|9.66|9.56|9.65|9.55|9.66|9.56|9.64|9.54|48
1702779600000|2023-12-17 02:20:00|9.66|9.56|9.64|9.54|9.66|9.56|9.63|9.53|73
1702779900000|2023-12-17 02:25:00|9.63|9.53|9.64|9.54|9.65|9.55|9.63|9.53|14
1702780200000|2023-12-17 02:30:00|9.65|9.55|9.63|9.53|9.65|9.55|9.63|9.53|33
1702780500000|2023-12-17 02:35:00|9.62|9.52|9.62|9.52|9.63|9.53|9.61|9.51|17
1702780800000|2023-12-17 02:40:00|9.61|9.51|9.6|9.5|9.61|9.51|9.59|9.49|14
1702781100000|2023-12-17 02:45:00|9.59|9.49|9.6|9.5|9.6|9.5|9.57|9.47|56
1702781400000|2023-12-17 02:50:00|9.59|9.49|9.57|9.47|9.6|9.5|9.57|9.47|27
1702781700000|2023-12-17 02:55:00|9.56|9.46|9.55|9.45|9.57|9.47|9.55|9.45|68
1702782000000|2023-12-17 03:00:00|9.56|9.46|9.58|9.48|9.58|9.48|9.56|9.46|31
1702782300000|2023-12-17 03:05:00|9.57|9.47|9.55|9.45|9.58|9.48|9.55|9.45|43
1702782600000|2023-12-17 03:10:00|9.54|9.44|9.54|9.44|9.55|9.45|9.53|9.43|47
1702782900000|2023-12-17 03:15:00|9.55|9.45|9.57|9.47|9.57|9.47|9.54|9.44|29
1702783200000|2023-12-17 03:20:00|9.56|9.46|9.57|9.47|9.57|9.47|9.55|9.45|32
1702783500000|2023-12-17 03:25:00|9.58|9.48|9.58|9.48|9.58|9.48|9.56|9.46|63
1702783800000|2023-12-17 03:30:00|9.57|9.47|9.57|9.47|9.58|9.48|9.56|9.46|89
1702784100000|2023-12-17 03:35:00|9.56|9.46|9.58|9.48|9.58|9.48|9.56|9.46|31
1702784400000|2023-12-17 03:40:00|9.57|9.47|9.58|9.48|9.58|9.48|9.56|9.46|16
1702784700000|2023-12-17 03:45:00|9.57|9.47|9.58|9.48|9.59|9.49|9.57|9.47|22
1702785000000|2023-12-17 03:50:00|9.57|9.47|9.58|9.48|9.58|9.48|9.56|9.46|14
1702785300000|2023-12-17 03:55:00|9.57|9.47|9.57|9.47|9.58|9.48|9.56|9.46|47
1702785600000|2023-12-17 04:00:00|9.56|9.46|9.56|9.46|9.57|9.47|9.56|9.46|49
1702785900000|2023-12-17 04:05:00|9.55|9.45|9.57|9.47|9.58|9.48|9.55|9.45|31
1702786200000|2023-12-17 04:10:00|9.58|9.48|9.6|9.5|9.6|9.5|9.57|9.47|7
1702786500000|2023-12-17 04:15:00|9.61|9.51|9.62|9.52|9.62|9.52|9.61|9.51|4
1702786800000|2023-12-17 04:20:00|9.61|9.51|9.62|9.52|9.62|9.52|9.61|9.51|18
1702787100000|2023-12-17 04:25:00|9.61|9.51|9.62|9.52|9.62|9.52|9.61|9.51|20
1702787400000|2023-12-17 04:30:00|9.61|9.51|9.61|9.51|9.62|9.52|9.61|9.51|21
1702787700000|2023-12-17 04:35:00|9.62|9.52|9.61|9.51|9.62|9.52|9.6|9.5|24
1702788000000|2023-12-17 04:40:00|9.6|9.5|9.6|9.5|9.61|9.51|9.6|9.5|31
1702788300000|2023-12-17 04:45:00|9.61|9.51|9.6|9.5|9.61|9.51|9.6|9.5|38
1702788600000|2023-12-17 04:50:00|9.61|9.51|9.62|9.52|9.62|9.52|9.6|9.5|6
1702788900000|2023-12-17 04:55:00|9.63|9.53|9.63|9.53|9.64|9.54|9.62|9.52|31
1702789200000|2023-12-17 05:00:00|9.62|9.52|9.62|9.52|9.62|9.52|9.62|9.52|1
1702789500000|2023-12-17 05:05:00|9.61|9.51|9.62|9.52|9.62|9.52|9.61|9.51|12
1702789800000|2023-12-17 05:10:00|9.61|9.51|9.63|9.53|9.63|9.53|9.61|9.51|21
1702790100000|2023-12-17 05:15:00|9.62|9.52|9.62|9.52|9.63|9.53|9.61|9.51|11
1702790400000|2023-12-17 05:20:00|9.63|9.53|9.63|9.53|9.63|9.53|9.62|9.52|41
1702790700000|2023-12-17 05:25:00|9.64|9.54|9.62|9.52|9.64|9.54|9.62|9.52|27
1702791000000|2023-12-17 05:30:00|9.61|9.51|9.59|9.49|9.62|9.52|9.58|9.48|57
1702791300000|2023-12-17 05:35:00|9.58|9.48|9.55|9.45|9.59|9.49|9.54|9.44|68
1702791600000|2023-12-17 05:40:00|9.54|9.44|9.52|9.42|9.55|9.45|9.51|9.41|45
1702791900000|2023-12-17 05:45:00|9.51|9.41|9.54|9.44|9.55|9.45|9.51|9.41|56
1702792200000|2023-12-17 05:50:00|9.53|9.43|9.49|9.39|9.54|9.44|9.49|9.39|47
1702792500000|2023-12-17 05:55:00|9.5|9.4|9.54|9.44|9.54|9.44|9.48|9.38|61
1702792800000|2023-12-17 06:00:00|9.53|9.43|9.54|9.44|9.55|9.45|9.53|9.43|28
1702793100000|2023-12-17 06:05:00|9.55|9.45|9.57|9.47|9.57|9.47|9.54|9.44|23
1702793400000|2023-12-17 06:10:00|9.56|9.46|9.55|9.45|9.57|9.47|9.54|9.44|36
1702793700000|2023-12-17 06:15:00|9.54|9.44|9.53|9.43|9.55|9.45|9.52|9.42|46
1702794000000|2023-12-17 06:20:00|9.52|9.42|9.53|9.43|9.54|9.44|9.51|9.41|24
1702794300000|2023-12-17 06:25:00|9.52|9.42|9.52|9.42|9.53|9.43|9.52|9.42|21
1702794600000|2023-12-17 06:30:00|9.53|9.43|9.48|9.38|9.53|9.43|9.47|9.37|70
1702794900000|2023-12-17 06:35:00|9.47|9.37|9.45|9.35|9.48|9.38|9.45|9.35|63
1702795200000|2023-12-17 06:40:00|9.44|9.34|9.45|9.35|9.46|9.36|9.41|9.31|58
1702795500000|2023-12-17 06:45:00|9.44|9.34|9.42|9.32|9.46|9.36|9.38|9.28|71
1702795800000|2023-12-17 06:50:00|9.41|9.31|9.44|9.34|9.44|9.34|9.4|9.3|16
1702796100000|2023-12-17 06:55:00|9.45|9.35|9.48|9.38|9.48|9.38|9.45|9.35|8
1702796400000|2023-12-17 07:00:00|9.49|9.39|9.51|9.41|9.51|9.41|9.48|9.38|13
1702796700000|2023-12-17 07:05:00|9.5|9.4|9.51|9.41|9.51|9.41|9.49|9.39|30
1702797000000|2023-12-17 07:10:00|9.5|9.4|9.53|9.43|9.53|9.43|9.5|9.4|24
1702797300000|2023-12-17 07:15:00|9.52|9.42|9.52|9.42|9.53|9.43|9.5|9.4|13
1702797600000|2023-12-17 07:20:00|9.53|9.43|9.5|9.4|9.53|9.43|9.5|9.4|8
1702797900000|2023-12-17 07:25:00|9.49|9.39|9.49|9.39|9.5|9.4|9.48|9.38|23
1702798200000|2023-12-17 07:30:00|9.48|9.38|9.47|9.37|9.5|9.4|9.47|9.37|28
1702798500000|2023-12-17 07:35:00|9.48|9.38|9.48|9.38|9.49|9.39|9.47|9.37|29
1702798800000|2023-12-17 07:40:00|9.47|9.37|9.49|9.39|9.49|9.39|9.46|9.36|15
1702799100000|2023-12-17 07:45:00|9.5|9.4|9.47|9.37|9.51|9.41|9.46|9.36|22
1702799400000|2023-12-17 07:50:00|9.46|9.36|9.44|9.34|9.47|9.37|9.43|9.33|29
1702799700000|2023-12-17 07:55:00|9.45|9.35|9.44|9.34|9.45|9.35|9.42|9.32|24
1702800000000|2023-12-17 08:00:00|9.43|9.33|9.43|9.33|9.45|9.35|9.42|9.32|57
1702800300000|2023-12-17 08:05:00|9.44|9.34|9.46|9.36|9.46|9.36|9.42|9.32|29
1702800600000|2023-12-17 08:10:00|9.45|9.35|9.43|9.33|9.46|9.36|9.41|9.31|41
1702800900000|2023-12-17 08:15:00|9.44|9.34|9.44|9.34|9.46|9.36|9.43|9.33|53
1702801200000|2023-12-17 08:20:00|9.45|9.35|9.47|9.37|9.48|9.38|9.44|9.34|57
1702801500000|2023-12-17 08:25:00|9.48|9.38|9.48|9.38|9.49|9.39|9.47|9.37|53
1702801800000|2023-12-17 08:30:00|9.47|9.37|9.47|9.37|9.48|9.38|9.46|9.36|77
1702802100000|2023-12-17 08:35:00|9.48|9.38|9.49|9.39|9.49|9.39|9.47|9.37|8
1702802400000|2023-12-17 08:40:00|9.5|9.4|9.5|9.4|9.5|9.4|9.5|9.4|1
1702802700000|2023-12-17 08:45:00|9.49|9.39|9.49|9.39|9.5|9.4|9.49|9.39|5
1702803000000|2023-12-17 08:50:00|9.48|9.38|9.49|9.39|9.5|9.4|9.48|9.38|26
1702803300000|2023-12-17 08:55:00|9.5|9.4|9.49|9.39|9.51|9.41|9.49|9.39|56
1702803600000|2023-12-17 09:00:00|9.48|9.38|9.5|9.4|9.5|9.4|9.48|9.38|35
1702803900000|2023-12-17 09:05:00|9.51|9.41|9.53|9.43|9.54|9.44|9.5|9.4|23
1702804200000|2023-12-17 09:10:00|9.52|9.42|9.51|9.41|9.53|9.43|9.5|9.4|38
1702804500000|2023-12-17 09:15:00|9.52|9.42|9.52|9.42|9.52|9.42|9.5|9.4|49
1702804800000|2023-12-17 09:20:00|9.51|9.41|9.53|9.43|9.54|9.44|9.51|9.41|15
1702805100000|2023-12-17 09:25:00|9.52|9.42|9.5|9.4|9.53|9.43|9.5|9.4|29
1702805400000|2023-12-17 09:30:00|9.51|9.41|9.5|9.4|9.51|9.41|9.49|9.39|40
1702805700000|2023-12-17 09:35:00|9.49|9.39|9.49|9.39|9.5|9.4|9.48|9.38|25
1702806000000|2023-12-17 09:40:00|9.48|9.38|9.48|9.38|9.49|9.39|9.47|9.37|21
1702806300000|2023-12-17 09:45:00|9.47|9.37|9.51|9.41|9.51|9.41|9.47|9.37|21
1702806600000|2023-12-17 09:50:00|9.52|9.42|9.51|9.41|9.52|9.42|9.51|9.41|26
1702806900000|2023-12-17 09:55:00|9.52|9.42|9.54|9.44|9.56|9.46|9.52|9.42|21
1702807200000|2023-12-17 10:00:00|9.53|9.43|9.55|9.45|9.55|9.45|9.52|9.42|27
1702807500000|2023-12-17 10:05:00|9.54|9.44|9.54|9.44|9.55|9.45|9.54|9.44|21
1702807800000|2023-12-17 10:10:00|9.53|9.43|9.53|9.43|9.54|9.44|9.52|9.42|83
1702808100000|2023-12-17 10:15:00|9.54|9.44|9.54|9.44|9.54|9.44|9.53|9.43|3
1702808400000|2023-12-17 10:20:00|9.53|9.43|9.54|9.44|9.55|9.45|9.53|9.43|10
1702808700000|2023-12-17 10:25:00|9.53|9.43|9.53|9.43|9.54|9.44|9.53|9.43|17
1702809000000|2023-12-17 10:30:00|9.54|9.44|9.53|9.43|9.54|9.44|9.53|9.43|8
1702809300000|2023-12-17 10:35:00|9.54|9.44|9.53|9.43|9.54|9.44|9.52|9.42|24
1702809600000|2023-12-17 10:40:00|9.52|9.42|9.52|9.42|9.53|9.43|9.52|9.42|15
1702809900000|2023-12-17 10:45:00|9.53|9.43|9.53|9.43|9.54|9.44|9.52|9.42|17
1702810200000|2023-12-17 10:50:00|9.54|9.44|9.54|9.44|9.55|9.45|9.53|9.43|11
1702810500000|2023-12-17 10:55:00|9.53|9.43|9.53|9.43|9.54|9.44|9.53|9.43|87
1702810800000|2023-12-17 11:00:00|9.54|9.44|9.52|9.42|9.54|9.44|9.52|9.42|17
1702811100000|2023-12-17 11:05:00|9.51|9.41|9.51|9.41|9.52|9.42|9.5|9.4|5
1702811400000|2023-12-17 11:10:00|9.52|9.42|9.53|9.43|9.53|9.43|9.52|9.42|16
1702811700000|2023-12-17 11:15:00|9.54|9.44|9.57|9.47|9.57|9.47|9.53|9.43|20
1702812000000|2023-12-17 11:20:00|9.56|9.46|9.57|9.47|9.58|9.48|9.56|9.46|8
1702812300000|2023-12-17 11:25:00|9.56|9.46|9.57|9.47|9.57|9.47|9.56|9.46|50
1702812600000|2023-12-17 11:30:00|9.56|9.46|9.59|9.49|9.59|9.49|9.56|9.46|20
1702812900000|2023-12-17 11:35:00|9.58|9.48|9.59|9.49|9.59|9.49|9.58|9.48|34
1702813200000|2023-12-17 11:40:00|9.58|9.48|9.59|9.49|9.59|9.49|9.58|9.48|8
1702813500000|2023-12-17 11:45:00|9.58|9.48|9.58|9.48|9.59|9.49|9.58|9.48|15
1702813800000|2023-12-17 11:50:00|9.59|9.49|9.58|9.48|9.59|9.49|9.58|9.48|42
1702814100000|2023-12-17 11:55:00|9.57|9.47|9.58|9.48|9.58|9.48|9.57|9.47|6
1702814400000|2023-12-17 12:00:00|9.57|9.47|9.56|9.46|9.58|9.48|9.55|9.45|42
1702814700000|2023-12-17 12:05:00|9.55|9.45|9.58|9.48|9.58|9.48|9.55|9.45|10
1702815000000|2023-12-17 12:10:00|9.57|9.47|9.54|9.44|9.58|9.48|9.54|9.44|24
1702815300000|2023-12-17 12:15:00|9.53|9.43|9.52|9.42|9.54|9.44|9.51|9.41|50
1702815600000|2023-12-17 12:20:00|9.53|9.43|9.54|9.44|9.54|9.44|9.52|9.42|12
1702815900000|2023-12-17 12:25:00|9.55|9.45|9.56|9.46|9.56|9.46|9.54|9.44|14
1702816200000|2023-12-17 12:30:00|9.55|9.45|9.55|9.45|9.57|9.47|9.54|9.44|29
1702816500000|2023-12-17 12:35:00|9.54|9.44|9.55|9.45|9.55|9.45|9.54|9.44|10
1702816800000|2023-12-17 12:40:00|9.54|9.44|9.53|9.43|9.55|9.45|9.52|9.42|52
1702817100000|2023-12-17 12:45:00|9.54|9.44|9.53|9.43|9.55|9.45|9.53|9.43|26
1702817400000|2023-12-17 12:50:00|9.54|9.44|9.56|9.46|9.56|9.46|9.52|9.42|29
1702817700000|2023-12-17 12:55:00|9.55|9.45|9.55|9.45|9.56|9.46|9.54|9.44|17
1702818000000|2023-12-17 13:00:00|9.54|9.44|9.54|9.44|9.56|9.46|9.54|9.44|11
1702818300000|2023-12-17 13:05:00|9.53|9.43|9.51|9.41|9.54|9.44|9.5|9.4|55
1702818600000|2023-12-17 13:10:00|9.5|9.4|9.49|9.39|9.51|9.41|9.49|9.39|18
1702818900000|2023-12-17 13:15:00|9.48|9.38|9.47|9.37|9.49|9.39|9.47|9.37|26
1702819200000|2023-12-17 13:20:00|9.48|9.38|9.46|9.36|9.49|9.39|9.46|9.36|43
1702819500000|2023-12-17 13:25:00|9.47|9.37|9.49|9.39|9.49|9.39|9.47|9.37|19
1702819800000|2023-12-17 13:30:00|9.48|9.38|9.47|9.37|9.49|9.39|9.46|9.36|52
1702820100000|2023-12-17 13:35:00|9.46|9.36|9.47|9.37|9.47|9.37|9.46|9.36|34
1702820400000|2023-12-17 13:40:00|9.46|9.36|9.45|9.35|9.48|9.38|9.44|9.34|40
1702820700000|2023-12-17 13:45:00|9.44|9.34|9.45|9.35|9.46|9.36|9.44|9.34|68
1702821000000|2023-12-17 13:50:00|9.44|9.34|9.45|9.35|9.46|9.36|9.43|9.33|32
1702821300000|2023-12-17 13:55:00|9.46|9.36|9.46|9.36|9.46|9.36|9.45|9.35|37
1702821600000|2023-12-17 14:00:00|9.45|9.35|9.47|9.37|9.48|9.38|9.45|9.35|51
1702821900000|2023-12-17 14:05:00|9.46|9.36|9.49|9.39|9.49|9.39|9.46|9.36|28
1702822200000|2023-12-17 14:10:00|9.48|9.38|9.48|9.38|9.49|9.39|9.48|9.38|27
1702822500000|2023-12-17 14:15:00|9.47|9.37|9.44|9.34|9.47|9.37|9.43|9.33|24
1702822800000|2023-12-17 14:20:00|9.43|9.33|9.42|9.32|9.44|9.34|9.38|9.28|50
1702823100000|2023-12-17 14:25:00|9.43|9.33|9.4|9.3|9.43|9.33|9.39|9.29|36
1702823400000|2023-12-17 14:30:00|9.41|9.31|9.39|9.29|9.41|9.31|9.38|9.28|69
1702823700000|2023-12-17 14:35:00|9.4|9.3|9.41|9.31|9.43|9.33|9.37|9.27|30
1702824000000|2023-12-17 14:40:00|9.4|9.3|9.42|9.32|9.43|9.33|9.4|9.3|17
1702824300000|2023-12-17 14:45:00|9.43|9.33|9.41|9.31|9.44|9.34|9.41|9.31|11
1702824600000|2023-12-17 14:50:00|9.4|9.3|9.4|9.3|9.41|9.31|9.39|9.29|9
1702824900000|2023-12-17 14:55:00|9.39|9.29|9.4|9.3|9.4|9.3|9.39|9.29|20
1702825200000|2023-12-17 15:00:00|9.41|9.31|9.41|9.31|9.42|9.32|9.39|9.29|9
1702825500000|2023-12-17 15:05:00|9.42|9.32|9.46|9.36|9.46|9.36|9.42|9.32|15
1702825800000|2023-12-17 15:10:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|25
1702826100000|2023-12-17 15:15:00|9.44|9.34|9.44|9.34|9.45|9.35|9.42|9.32|17
1702826400000|2023-12-17 15:20:00|9.43|9.33|9.47|9.37|9.47|9.37|9.43|9.33|33
1702826700000|2023-12-17 15:25:00|9.46|9.36|9.45|9.35|9.46|9.36|9.45|9.35|4
1702827000000|2023-12-17 15:30:00|9.46|9.36|9.45|9.35|9.47|9.37|9.45|9.35|18
1702827300000|2023-12-17 15:35:00|9.46|9.36|9.49|9.39|9.49|9.39|9.45|9.35|18
1702827600000|2023-12-17 15:40:00|9.48|9.38|9.48|9.38|9.49|9.39|9.48|9.38|15
1702827900000|2023-12-17 15:45:00|9.49|9.39|9.49|9.39|9.49|9.39|9.48|9.38|27
1702828200000|2023-12-17 15:50:00|9.5|9.4|9.51|9.41|9.51|9.41|9.49|9.39|18
1702828500000|2023-12-17 15:55:00|9.52|9.42|9.51|9.41|9.52|9.42|9.51|9.41|2
1702828800000|2023-12-17 16:00:00|9.5|9.4|9.51|9.41|9.51|9.41|9.48|9.38|34
1702829100000|2023-12-17 16:05:00|9.52|9.42|9.49|9.39|9.52|9.42|9.49|9.39|12
1702829400000|2023-12-17 16:10:00|9.5|9.4|9.5|9.4|9.51|9.41|9.49|9.39|39
1702829700000|2023-12-17 16:15:00|9.51|9.41|9.5|9.4|9.51|9.41|9.48|9.38|26
1702830000000|2023-12-17 16:20:00|9.49|9.39|9.51|9.41|9.51|9.41|9.49|9.39|9
1702830300000|2023-12-17 16:25:00|9.52|9.42|9.55|9.45|9.55|9.45|9.51|9.41|20
1702830600000|2023-12-17 16:30:00|9.54|9.44|9.55|9.45|9.55|9.45|9.54|9.44|26
1702830900000|2023-12-17 16:35:00|9.56|9.46|9.56|9.46|9.57|9.47|9.55|9.45|9
1702831200000|2023-12-17 16:40:00|9.57|9.47|9.57|9.47|9.57|9.47|9.56|9.46|31
1702831500000|2023-12-17 16:45:00|9.56|9.46|9.57|9.47|9.57|9.47|9.56|9.46|58
1702831800000|2023-12-17 16:50:00|9.58|9.48|9.58|9.48|9.59|9.49|9.57|9.47|25
1702832100000|2023-12-17 16:55:00|9.57|9.47|9.59|9.49|9.59|9.49|9.56|9.46|35
1702832400000|2023-12-17 17:00:00|9.6|9.5|9.6|9.5|9.6|9.5|9.59|9.49|13
1702832700000|2023-12-17 17:05:00|9.59|9.49|9.61|9.51|9.61|9.51|9.58|9.48|19
1702833000000|2023-12-17 17:10:00|9.6|9.5|9.63|9.53|9.63|9.53|9.6|9.5|34
1702833300000|2023-12-17 17:15:00|9.64|9.54|9.64|9.54|9.65|9.55|9.63|9.53|17
1702833600000|2023-12-17 17:20:00|9.65|9.55|9.67|9.57|9.67|9.57|9.64|9.54|23
1702833900000|2023-12-17 17:25:00|9.68|9.58|9.67|9.57|9.7|9.6|9.66|9.56|44
1702834200000|2023-12-17 17:30:00|9.66|9.56|9.63|9.53|9.67|9.57|9.62|9.52|30
1702834500000|2023-12-17 17:35:00|9.62|9.52|9.63|9.53|9.65|9.55|9.62|9.52|68
1702834800000|2023-12-17 17:40:00|9.62|9.52|9.6|9.5|9.63|9.53|9.6|9.5|49
1702835100000|2023-12-17 17:45:00|9.61|9.51|9.6|9.5|9.62|9.52|9.6|9.5|66
1702835400000|2023-12-17 17:50:00|9.59|9.49|9.57|9.47|9.6|9.5|9.56|9.46|91
1702835700000|2023-12-17 17:55:00|9.56|9.46|9.58|9.48|9.59|9.49|9.56|9.46|95
1702836000000|2023-12-17 18:00:00|9.59|9.49|9.57|9.47|9.59|9.49|9.56|9.46|17
1702836300000|2023-12-17 18:05:00|9.58|9.48|9.56|9.46|9.58|9.48|9.56|9.46|35
1702836600000|2023-12-17 18:10:00|9.57|9.47|9.55|9.45|9.57|9.47|9.54|9.44|65
1702836900000|2023-12-17 18:15:00|9.56|9.46|9.56|9.46|9.56|9.46|9.51|9.41|57
1702837200000|2023-12-17 18:20:00|9.55|9.45|9.59|9.49|9.59|9.49|9.55|9.45|19
1702837500000|2023-12-17 18:25:00|9.6|9.5|9.6|9.5|9.61|9.51|9.6|9.5|23
1702837800000|2023-12-17 18:30:00|9.59|9.49|9.58|9.48|9.6|9.5|9.58|9.48|38
1702838100000|2023-12-17 18:35:00|9.59|9.49|9.57|9.47|9.59|9.49|9.57|9.47|141
1702838400000|2023-12-17 18:40:00|9.58|9.48|9.58|9.48|9.6|9.5|9.57|9.47|67
1702838700000|2023-12-17 18:45:00|9.59|9.49|9.62|9.52|9.63|9.53|9.58|9.48|28
1702839000000|2023-12-17 18:50:00|9.61|9.51|9.6|9.5|9.61|9.51|9.6|9.5|26
1702839300000|2023-12-17 18:55:00|9.59|9.49|9.59|9.49|9.6|9.5|9.59|9.49|25
1702839600000|2023-12-17 19:00:00|9.6|9.5|9.61|9.51|9.61|9.51|9.59|9.49|42
1702839900000|2023-12-17 19:05:00|9.6|9.5|9.59|9.49|9.6|9.5|9.59|9.49|30
1702840200000|2023-12-17 19:10:00|9.58|9.48|9.59|9.49|9.6|9.5|9.58|9.48|146
1702840500000|2023-12-17 19:15:00|9.6|9.5|9.59|9.49|9.61|9.51|9.59|9.49|52
1702840800000|2023-12-17 19:20:00|9.58|9.48|9.59|9.49|9.6|9.5|9.58|9.48|42
1702841100000|2023-12-17 19:25:00|9.58|9.48|9.57|9.47|9.59|9.49|9.57|9.47|68
1702841400000|2023-12-17 19:30:00|9.58|9.48|9.55|9.45|9.58|9.48|9.55|9.45|42
1702841700000|2023-12-17 19:35:00|9.56|9.46|9.56|9.46|9.56|9.46|9.56|9.46|1
1702842000000|2023-12-17 19:40:00|9.55|9.45|9.55|9.45|9.56|9.46|9.54|9.44|21
1702842300000|2023-12-17 19:45:00|9.54|9.44|9.56|9.46|9.56|9.46|9.54|9.44|31
1702842600000|2023-12-17 19:50:00|9.55|9.45|9.56|9.46|9.56|9.46|9.55|9.45|34
1702842900000|2023-12-17 19:55:00|9.55|9.45|9.55|9.45|9.56|9.46|9.54|9.44|7
1702843200000|2023-12-17 20:00:00|9.56|9.46|9.56|9.46|9.56|9.46|9.54|9.44|29
1702843500000|2023-12-17 20:05:00|9.55|9.45|9.55|9.45|9.57|9.47|9.55|9.45|31
1702843800000|2023-12-17 20:10:00|9.54|9.44|9.55|9.45|9.55|9.45|9.54|9.44|28
1702844100000|2023-12-17 20:15:00|9.54|9.44|9.55|9.45|9.55|9.45|9.54|9.44|14
1702844400000|2023-12-17 20:20:00|9.56|9.46|9.54|9.44|9.56|9.46|9.54|9.44|15
1702844700000|2023-12-17 20:25:00|9.55|9.45|9.57|9.47|9.57|9.47|9.55|9.45|29
1702845000000|2023-12-17 20:30:00|9.56|9.46|9.56|9.46|9.58|9.48|9.56|9.46|25
1702845300000|2023-12-17 20:35:00|9.57|9.47|9.57|9.47|9.58|9.48|9.56|9.46|27
1702845600000|2023-12-17 20:40:00|9.56|9.46|9.58|9.48|9.58|9.48|9.56|9.46|13
1702845900000|2023-12-17 20:45:00|9.57|9.47|9.59|9.49|9.59|9.49|9.57|9.47|17
1702846200000|2023-12-17 20:50:00|9.58|9.48|9.56|9.46|9.58|9.48|9.56|9.46|23
1702846800000|2023-12-17 21:00:00|9.55|9.45|9.55|9.45|9.56|9.46|9.54|9.44|25
1702847100000|2023-12-17 21:05:00|9.54|9.44|9.54|9.44|9.54|9.44|9.54|9.44|1
1702847400000|2023-12-17 21:10:00|9.53|9.43|9.52|9.42|9.53|9.43|9.52|9.42|34
1702847700000|2023-12-17 21:15:00|9.53|9.43|9.5|9.4|9.53|9.43|9.5|9.4|16
1702848000000|2023-12-17 21:20:00|9.51|9.41|9.51|9.41|9.52|9.42|9.5|9.4|17
1702848300000|2023-12-17 21:25:00|9.5|9.4|9.49|9.39|9.51|9.41|9.49|9.39|8
1702848600000|2023-12-17 21:30:00|9.5|9.4|9.5|9.4|9.51|9.41|9.49|9.39|9
1702848900000|2023-12-17 21:35:00|9.51|9.41|9.49|9.39|9.51|9.41|9.49|9.39|15
1702849200000|2023-12-17 21:40:00|9.48|9.38|9.48|9.38|9.48|9.38|9.48|9.38|1
1702850100000|2023-12-17 21:55:00|9.49|9.39|9.49|9.39|9.5|9.4|9.48|9.38|7
1702850400000|2023-12-17 22:00:00|9.5|9.4|9.48|9.38|9.5|9.4|9.48|9.38|21
1702850700000|2023-12-17 22:05:00|9.47|9.37|9.48|9.38|9.48|9.38|9.47|9.37|2
1702851000000|2023-12-17 22:10:00|9.49|9.39|9.48|9.38|9.49|9.39|9.48|9.38|4
1702851300000|2023-12-17 22:15:00|9.47|9.37|9.47|9.37|9.48|9.38|9.47|9.37|37
1702851600000|2023-12-17 22:20:00|9.48|9.38|9.47|9.37|9.48|9.38|9.47|9.37|14
1702851900000|2023-12-17 22:25:00|9.46|9.36|9.46|9.36|9.47|9.37|9.46|9.36|3
1702852200000|2023-12-17 22:30:00|9.45|9.35|9.4|9.3|9.45|9.35|9.4|9.3|24
1702852500000|2023-12-17 22:35:00|9.39|9.29|9.39|9.29|9.4|9.3|9.36|9.26|55
1702852800000|2023-12-17 22:40:00|9.38|9.28|9.38|9.28|9.4|9.3|9.38|9.28|7
1702853100000|2023-12-17 22:45:00|9.37|9.27|9.41|9.31|9.41|9.31|9.36|9.26|59
1702853400000|2023-12-17 22:50:00|9.4|9.3|9.42|9.32|9.43|9.33|9.4|9.3|15
1702853700000|2023-12-17 22:55:00|9.41|9.31|9.39|9.29|9.41|9.31|9.39|9.29|11
1702854000000|2023-12-17 23:00:00|9.4|9.3|9.4|9.3|9.4|9.3|9.38|9.28|11
1702854300000|2023-12-17 23:05:00|9.39|9.29|9.38|9.28|9.39|9.29|9.37|9.27|40
1702854600000|2023-12-17 23:10:00|9.37|9.27|9.36|9.26|9.38|9.28|9.36|9.26|32
1702854900000|2023-12-17 23:15:00|9.37|9.27|9.34|9.24|9.38|9.28|9.33|9.23|70
1702855200000|2023-12-17 23:20:00|9.35|9.25|9.33|9.23|9.35|9.25|9.32|9.22|37
1702855500000|2023-12-17 23:25:00|9.34|9.24|9.31|9.21|9.35|9.25|9.31|9.21|56
1702855800000|2023-12-17 23:30:00|9.32|9.22|9.3|9.2|9.32|9.22|9.29|9.19|81
1702856100000|2023-12-17 23:35:00|9.31|9.21|9.35|9.25|9.35|9.25|9.31|9.21|25
1702856400000|2023-12-17 23:40:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|17
1702856700000|2023-12-17 23:45:00|9.35|9.25|9.35|9.25|9.35|9.25|9.34|9.24|11
1702857000000|2023-12-17 23:50:00|9.34|9.24|9.36|9.26|9.36|9.26|9.34|9.24|7
1702857300000|2023-12-17 23:55:00|9.35|9.25|9.35|9.25|9.35|9.25|9.34|9.24|7
1702857600000|2023-12-18 00:00:00|9.34|9.24|9.38|9.28|9.38|9.28|9.34|9.24|109
1702857900000|2023-12-18 00:05:00|9.39|9.29|9.37|9.27|9.39|9.29|9.35|9.25|23
1702858200000|2023-12-18 00:10:00|9.38|9.28|9.38|9.28|9.39|9.29|9.37|9.27|135
1702858500000|2023-12-18 00:15:00|9.37|9.27|9.38|9.28|9.39|9.29|9.36|9.26|36
1702858800000|2023-12-18 00:20:00|9.39|9.29|9.41|9.31|9.42|9.32|9.38|9.28|27
1702859100000|2023-12-18 00:25:00|9.4|9.3|9.41|9.31|9.42|9.32|9.4|9.3|10
1702859400000|2023-12-18 00:30:00|9.42|9.32|9.41|9.31|9.43|9.33|9.41|9.31|48
1702859700000|2023-12-18 00:35:00|9.4|9.3|9.41|9.31|9.41|9.31|9.39|9.29|10
1702860000000|2023-12-18 00:40:00|9.42|9.32|9.42|9.32|9.42|9.32|9.41|9.31|5
1702860300000|2023-12-18 00:45:00|9.41|9.31|9.41|9.31|9.41|9.31|9.4|9.3|9
1702860600000|2023-12-18 00:50:00|9.42|9.32|9.42|9.32|9.43|9.33|9.41|9.31|19
1702860900000|2023-12-18 00:55:00|9.41|9.31|9.39|9.29|9.42|9.32|9.39|9.29|11
1702861200000|2023-12-18 01:00:00|9.4|9.3|9.4|9.3|9.4|9.3|9.36|9.26|25
1702861500000|2023-12-18 01:05:00|9.41|9.31|9.4|9.3|9.41|9.31|9.39|9.29|20
1702861800000|2023-12-18 01:10:00|9.41|9.31|9.41|9.31|9.41|9.31|9.4|9.3|13
1702862100000|2023-12-18 01:15:00|9.4|9.3|9.4|9.3|9.41|9.31|9.4|9.3|21
1702862400000|2023-12-18 01:20:00|9.41|9.31|9.39|9.29|9.41|9.31|9.39|9.29|23
1702862700000|2023-12-18 01:25:00|9.38|9.28|9.37|9.27|9.39|9.29|9.36|9.26|22
1702863000000|2023-12-18 01:30:00|9.36|9.26|9.3|9.2|9.36|9.26|9.3|9.2|43
1702863300000|2023-12-18 01:35:00|9.29|9.19|9.23|9.13|9.31|9.21|9.23|9.13|109
1702863600000|2023-12-18 01:40:00|9.24|9.14|9.27|9.17|9.27|9.17|9.22|9.12|70
1702863900000|2023-12-18 01:45:00|9.28|9.18|9.3|9.2|9.3|9.2|9.27|9.17|77
1702864200000|2023-12-18 01:50:00|9.29|9.19|9.3|9.2|9.3|9.2|9.29|9.19|152
1702864500000|2023-12-18 01:55:00|9.29|9.19|9.25|9.15|9.3|9.2|9.25|9.15|31
1702864800000|2023-12-18 02:00:00|9.26|9.16|9.27|9.17|9.28|9.18|9.23|9.13|20
1702865100000|2023-12-18 02:05:00|9.28|9.18|9.28|9.18|9.28|9.18|9.26|9.16|21
1702865400000|2023-12-18 02:10:00|9.29|9.19|9.28|9.18|9.29|9.19|9.27|9.17|68
1702865700000|2023-12-18 02:15:00|9.27|9.17|9.27|9.17|9.27|9.17|9.26|9.16|5
1702866000000|2023-12-18 02:20:00|9.26|9.16|9.27|9.17|9.28|9.18|9.26|9.16|14
1702866300000|2023-12-18 02:25:00|9.28|9.18|9.24|9.14|9.28|9.18|9.22|9.12|55
1702866600000|2023-12-18 02:30:00|9.25|9.15|9.23|9.13|9.25|9.15|9.23|9.13|47
1702866900000|2023-12-18 02:35:00|9.22|9.12|9.25|9.15|9.25|9.15|9.2|9.1|66
1702867200000|2023-12-18 02:40:00|9.26|9.16|9.23|9.13|9.26|9.16|9.23|9.13|8
1702867500000|2023-12-18 02:45:00|9.22|9.12|9.21|9.11|9.24|9.14|9.21|9.11|14
1702867800000|2023-12-18 02:50:00|9.2|9.1|9.18|9.08|9.22|9.12|9.18|9.08|23
1702868100000|2023-12-18 02:55:00|9.17|9.07|9.17|9.07|9.19|9.09|9.14|9.04|51
1702868400000|2023-12-18 03:00:00|9.19|9.09|9.21|9.11|9.21|9.11|9.16|9.06|87
1702868700000|2023-12-18 03:05:00|9.2|9.1|9.21|9.11|9.21|9.11|9.19|9.09|42
1702869000000|2023-12-18 03:10:00|9.22|9.12|9.2|9.1|9.22|9.12|9.2|9.1|9
1702869300000|2023-12-18 03:15:00|9.21|9.11|9.23|9.13|9.23|9.13|9.21|9.11|29
1702869600000|2023-12-18 03:20:00|9.22|9.12|9.24|9.14|9.24|9.14|9.22|9.12|21
1702869900000|2023-12-18 03:25:00|9.23|9.13|9.24|9.14|9.25|9.15|9.23|9.13|62
1702870200000|2023-12-18 03:30:00|9.23|9.13|9.24|9.14|9.24|9.14|9.21|9.11|34
1702870500000|2023-12-18 03:35:00|9.25|9.15|9.25|9.15|9.25|9.15|9.24|9.14|7
1702870800000|2023-12-18 03:40:00|9.26|9.16|9.26|9.16|9.26|9.16|9.25|9.15|5
1702871100000|2023-12-18 03:45:00|9.25|9.15|9.24|9.14|9.26|9.16|9.23|9.13|24
1702871400000|2023-12-18 03:50:00|9.25|9.15|9.25|9.15|9.26|9.16|9.24|9.14|11
1702871700000|2023-12-18 03:55:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|10
1702872000000|2023-12-18 04:00:00|9.24|9.14|9.24|9.14|9.25|9.15|9.23|9.13|11
1702872300000|2023-12-18 04:05:00|9.23|9.13|9.24|9.14|9.24|9.14|9.22|9.12|8
1702872600000|2023-12-18 04:10:00|9.25|9.15|9.25|9.15|9.25|9.15|9.24|9.14|11
1702872900000|2023-12-18 04:15:00|9.26|9.16|9.25|9.15|9.26|9.16|9.24|9.14|60
1702873200000|2023-12-18 04:20:00|9.24|9.14|9.27|9.17|9.27|9.17|9.24|9.14|12
1702873500000|2023-12-18 04:25:00|9.26|9.16|9.27|9.17|9.27|9.17|9.26|9.16|2
1702873800000|2023-12-18 04:30:00|9.28|9.18|9.27|9.17|9.28|9.18|9.26|9.16|56
1702874100000|2023-12-18 04:35:00|9.26|9.16|9.25|9.15|9.27|9.17|9.25|9.15|4
1702874400000|2023-12-18 04:40:00|9.26|9.16|9.27|9.17|9.27|9.17|9.25|9.15|4
1702874700000|2023-12-18 04:45:00|9.26|9.16|9.26|9.16|9.27|9.17|9.25|9.15|7
1702875000000|2023-12-18 04:50:00|9.25|9.15|9.27|9.17|9.27|9.17|9.25|9.15|7
1702875300000|2023-12-18 04:55:00|9.26|9.16|9.27|9.17|9.27|9.17|9.26|9.16|4
1702875600000|2023-12-18 05:00:00|9.26|9.16|9.26|9.16|9.27|9.17|9.26|9.16|95
1702875900000|2023-12-18 05:05:00|9.25|9.15|9.25|9.15|9.25|9.15|9.25|9.15|1
1702876200000|2023-12-18 05:10:00|9.24|9.14|9.25|9.15|9.26|9.16|9.24|9.14|6
1702876500000|2023-12-18 05:15:00|9.26|9.16|9.25|9.15|9.26|9.16|9.25|9.15|6
1702876800000|2023-12-18 05:20:00|9.26|9.16|9.26|9.16|9.27|9.17|9.25|9.15|9
1702877100000|2023-12-18 05:25:00|9.27|9.17|9.26|9.16|9.27|9.17|9.26|9.16|10
1702877400000|2023-12-18 05:30:00|9.27|9.17|9.26|9.16|9.27|9.17|9.26|9.16|2
1702877700000|2023-12-18 05:35:00|9.25|9.15|9.24|9.14|9.25|9.15|9.22|9.12|10
1702878000000|2023-12-18 05:40:00|9.23|9.13|9.22|9.12|9.24|9.14|9.22|9.12|6
1702878300000|2023-12-18 05:45:00|9.23|9.13|9.23|9.13|9.23|9.13|9.22|9.12|11
1702878600000|2023-12-18 05:50:00|9.22|9.12|9.23|9.13|9.23|9.13|9.22|9.12|6
1702878900000|2023-12-18 05:55:00|9.22|9.12|9.21|9.11|9.23|9.13|9.21|9.11|46
1702879200000|2023-12-18 06:00:00|9.22|9.12|9.19|9.09|9.22|9.12|9.19|9.09|54
1702879500000|2023-12-18 06:05:00|9.2|9.1|9.22|9.12|9.23|9.13|9.19|9.09|13
1702879800000|2023-12-18 06:10:00|9.23|9.13|9.21|9.11|9.23|9.13|9.21|9.11|21
1702880100000|2023-12-18 06:15:00|9.2|9.1|9.22|9.12|9.22|9.12|9.19|9.09|23
1702880400000|2023-12-18 06:20:00|9.23|9.13|9.24|9.14|9.25|9.15|9.22|9.12|6
1702880700000|2023-12-18 06:25:00|9.25|9.15|9.26|9.16|9.27|9.17|9.25|9.15|14
1702881000000|2023-12-18 06:30:00|9.25|9.15|9.26|9.16|9.26|9.16|9.25|9.15|54
1702881300000|2023-12-18 06:35:00|9.25|9.15|9.25|9.15|9.26|9.16|9.25|9.15|63
1702881600000|2023-12-18 06:40:00|9.26|9.16|9.25|9.15|9.26|9.16|9.24|9.14|14
1702881900000|2023-12-18 06:45:00|9.24|9.14|9.26|9.16|9.26|9.16|9.23|9.13|5
1702882200000|2023-12-18 06:50:00|9.27|9.17|9.25|9.15|9.27|9.17|9.25|9.15|5
1702882500000|2023-12-18 06:55:00|9.26|9.16|9.26|9.16|9.26|9.16|9.25|9.15|23
1702882800000|2023-12-18 07:00:00|9.25|9.15|9.23|9.13|9.25|9.15|9.23|9.13|13
1702883100000|2023-12-18 07:05:00|9.24|9.14|9.24|9.14|9.25|9.15|9.23|9.13|9
1702883400000|2023-12-18 07:10:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|14
1702883700000|2023-12-18 07:15:00|9.25|9.15|9.24|9.14|9.25|9.15|9.24|9.14|4
1702884000000|2023-12-18 07:20:00|9.25|9.15|9.24|9.14|9.25|9.15|9.23|9.13|4
1702884300000|2023-12-18 07:25:00|9.23|9.13|9.23|9.13|9.23|9.13|9.22|9.12|9
1702884600000|2023-12-18 07:30:00|9.24|9.14|9.22|9.12|9.25|9.15|9.21|9.11|27
1702884900000|2023-12-18 07:35:00|9.23|9.13|9.2|9.1|9.23|9.13|9.19|9.09|16
1702885200000|2023-12-18 07:40:00|9.21|9.11|9.17|9.07|9.21|9.11|9.16|9.06|59
1702885500000|2023-12-18 07:45:00|9.16|9.06|9.16|9.06|9.18|9.08|9.13|9.03|39
1702885800000|2023-12-18 07:50:00|9.15|9.05|9.14|9.04|9.15|9.05|9.12|9.02|44
1702886100000|2023-12-18 07:55:00|9.15|9.05|9.14|9.04|9.15|9.05|9.12|9.02|52
1702886400000|2023-12-18 08:00:00|9.13|9.03|9.15|9.05|9.16|9.06|9.13|9.03|39
1702886700000|2023-12-18 08:05:00|9.14|9.04|9.12|9.02|9.15|9.05|9.12|9.02|41
1702887000000|2023-12-18 08:10:00|9.11|9.01|9.07|8.97|9.12|9.02|9.05|8.95|59
1702887300000|2023-12-18 08:15:00|9.06|8.96|9.13|9.03|9.14|9.04|9.06|8.96|84
1702887600000|2023-12-18 08:20:00|9.14|9.04|9.13|9.03|9.14|9.04|9.12|9.02|36
1702887900000|2023-12-18 08:25:00|9.12|9.02|9.16|9.06|9.16|9.06|9.12|9.02|35
1702888200000|2023-12-18 08:30:00|9.15|9.05|9.16|9.06|9.16|9.06|9.15|9.05|114
1702888500000|2023-12-18 08:35:00|9.15|9.05|9.17|9.07|9.17|9.07|9.15|9.05|55
1702888800000|2023-12-18 08:40:00|9.16|9.06|9.18|9.08|9.19|9.09|9.16|9.06|13
1702889100000|2023-12-18 08:45:00|9.19|9.09|9.17|9.07|9.19|9.09|9.16|9.06|35
1702889400000|2023-12-18 08:50:00|9.18|9.08|9.16|9.06|9.18|9.08|9.16|9.06|11
1702889700000|2023-12-18 08:55:00|9.17|9.07|9.16|9.06|9.18|9.08|9.15|9.05|20
1702890000000|2023-12-18 09:00:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|55
1702890300000|2023-12-18 09:05:00|9.18|9.08|9.16|9.06|9.18|9.08|9.15|9.05|9
1702890600000|2023-12-18 09:10:00|9.15|9.05|9.1|9|9.15|9.05|9.1|9|34
1702890900000|2023-12-18 09:15:00|9.11|9.01|9.07|8.97|9.12|9.02|9.05|8.95|61
1702891200000|2023-12-18 09:20:00|9.08|8.98|8.96|8.86|9.08|8.98|8.92|8.82|166
1702891500000|2023-12-18 09:25:00|8.95|8.85|9|8.9|9.02|8.92|8.95|8.85|50
1702891800000|2023-12-18 09:30:00|8.99|8.89|9.05|8.95|9.07|8.97|8.99|8.89|67
1702892100000|2023-12-18 09:35:00|9.04|8.94|9|8.9|9.05|8.95|9|8.9|25
1702892400000|2023-12-18 09:40:00|9.01|8.91|9.05|8.95|9.06|8.96|9|8.9|55
1702892700000|2023-12-18 09:45:00|9.04|8.94|9.03|8.93|9.05|8.95|9.02|8.92|22
1702893000000|2023-12-18 09:50:00|9.04|8.94|9.04|8.94|9.05|8.95|9.03|8.93|13
1702893300000|2023-12-18 09:55:00|9.03|8.93|9.01|8.91|9.04|8.94|9|8.9|11
1702893600000|2023-12-18 10:00:00|9|8.9|8.98|8.88|9.03|8.93|8.98|8.88|55
1702893900000|2023-12-18 10:05:00|8.97|8.87|8.97|8.87|8.98|8.88|8.92|8.82|63
1702894200000|2023-12-18 10:10:00|8.98|8.88|8.92|8.82|8.98|8.88|8.89|8.79|61
1702894500000|2023-12-18 10:15:00|8.91|8.81|8.92|8.82|8.95|8.85|8.91|8.81|72
1702894800000|2023-12-18 10:20:00|8.93|8.83|8.89|8.79|8.94|8.84|8.88|8.78|31
1702895100000|2023-12-18 10:25:00|8.88|8.78|8.79|8.69|8.89|8.79|8.78|8.68|146
1702895400000|2023-12-18 10:30:00|8.78|8.68|8.76|8.66|8.82|8.72|8.69|8.59|138
1702895700000|2023-12-18 10:35:00|8.77|8.67|8.79|8.69|8.8|8.7|8.73|8.63|98
1702896000000|2023-12-18 10:40:00|8.8|8.7|8.79|8.69|8.8|8.7|8.78|8.68|68
1702896300000|2023-12-18 10:45:00|8.78|8.68|8.78|8.68|8.82|8.72|8.78|8.68|77
1702896600000|2023-12-18 10:50:00|8.79|8.69|8.85|8.75|8.86|8.76|8.78|8.68|145
1702896900000|2023-12-18 10:55:00|8.86|8.76|8.86|8.76|8.87|8.77|8.84|8.74|33
1702897200000|2023-12-18 11:00:00|8.85|8.75|8.87|8.77|8.87|8.77|8.85|8.75|21
1702897500000|2023-12-18 11:05:00|8.88|8.78|8.89|8.79|8.9|8.8|8.87|8.77|76
1702897800000|2023-12-18 11:10:00|8.88|8.78|8.93|8.83|8.93|8.83|8.87|8.77|82
1702898100000|2023-12-18 11:15:00|8.92|8.82|8.9|8.8|8.94|8.84|8.89|8.79|25
1702898400000|2023-12-18 11:20:00|8.91|8.81|8.9|8.8|8.91|8.81|8.9|8.8|20
1702898700000|2023-12-18 11:25:00|8.89|8.79|8.9|8.8|8.91|8.81|8.89|8.79|12
1702899000000|2023-12-18 11:30:00|8.89|8.79|8.84|8.74|8.9|8.8|8.84|8.74|68
1702899300000|2023-12-18 11:35:00|8.85|8.75|8.85|8.75|8.87|8.77|8.84|8.74|67
1702899600000|2023-12-18 11:40:00|8.84|8.74|8.84|8.74|8.85|8.75|8.83|8.73|29
1702899900000|2023-12-18 11:45:00|8.83|8.73|8.86|8.76|8.86|8.76|8.83|8.73|24
1702900200000|2023-12-18 11:50:00|8.87|8.77|8.87|8.77|8.87|8.77|8.86|8.76|13
1702900500000|2023-12-18 11:55:00|8.88|8.78|8.88|8.78|8.89|8.79|8.87|8.77|13
1702900800000|2023-12-18 12:00:00|8.89|8.79|8.87|8.77|8.89|8.79|8.87|8.77|23
1702901100000|2023-12-18 12:05:00|8.86|8.76|8.88|8.78|8.9|8.8|8.86|8.76|15
1702901400000|2023-12-18 12:10:00|8.89|8.79|8.85|8.75|8.89|8.79|8.85|8.75|13
1702901700000|2023-12-18 12:15:00|8.84|8.74|8.82|8.72|8.85|8.75|8.81|8.71|49
1702902000000|2023-12-18 12:20:00|8.83|8.73|8.82|8.72|8.83|8.73|8.81|8.71|20
1702902300000|2023-12-18 12:25:00|8.83|8.73|8.85|8.75|8.86|8.76|8.83|8.73|15
1702902600000|2023-12-18 12:30:00|8.86|8.76|8.85|8.75|8.87|8.77|8.85|8.75|8
1702902900000|2023-12-18 12:35:00|8.86|8.76|8.83|8.73|8.86|8.76|8.83|8.73|44
1702903200000|2023-12-18 12:40:00|8.82|8.72|8.84|8.74|8.85|8.75|8.82|8.72|23
1702903500000|2023-12-18 12:45:00|8.83|8.73|8.81|8.71|8.83|8.73|8.81|8.71|73
1702903800000|2023-12-18 12:50:00|8.8|8.7|8.79|8.69|8.8|8.7|8.79|8.69|4
1702904100000|2023-12-18 12:55:00|8.78|8.68|8.79|8.69|8.8|8.7|8.78|8.68|22
1702904400000|2023-12-18 13:00:00|8.78|8.68|8.82|8.72|8.83|8.73|8.78|8.68|33
1702904700000|2023-12-18 13:05:00|8.83|8.73|8.81|8.71|8.83|8.73|8.8|8.7|43
1702905000000|2023-12-18 13:10:00|8.82|8.72|8.84|8.74|8.87|8.77|8.82|8.72|21
1702905300000|2023-12-18 13:15:00|8.85|8.75|8.88|8.78|8.88|8.78|8.84|8.74|86
1702905600000|2023-12-18 13:20:00|8.87|8.77|8.91|8.81|8.92|8.82|8.87|8.77|45
1702905900000|2023-12-18 13:25:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|67
1702906200000|2023-12-18 13:30:00|8.93|8.83|8.93|8.83|8.94|8.84|8.92|8.82|27
1702906500000|2023-12-18 13:35:00|8.92|8.82|8.92|8.82|8.94|8.84|8.92|8.82|23
1702906800000|2023-12-18 13:40:00|8.93|8.83|8.94|8.84|8.95|8.85|8.92|8.82|26
1702907100000|2023-12-18 13:45:00|8.95|8.85|8.93|8.83|8.96|8.86|8.92|8.82|71
1702907400000|2023-12-18 13:50:00|8.92|8.82|8.97|8.87|8.97|8.87|8.92|8.82|38
1702907700000|2023-12-18 13:55:00|8.96|8.86|8.96|8.86|8.99|8.89|8.96|8.86|31
1702908000000|2023-12-18 14:00:00|8.97|8.87|8.97|8.87|8.99|8.89|8.95|8.85|21
1702908300000|2023-12-18 14:05:00|8.96|8.86|8.96|8.86|8.97|8.87|8.96|8.86|57
1702908600000|2023-12-18 14:10:00|8.97|8.87|8.97|8.87|8.98|8.88|8.96|8.86|15
1702908900000|2023-12-18 14:15:00|8.98|8.88|8.99|8.89|9|8.9|8.98|8.88|8
1702909200000|2023-12-18 14:20:00|8.98|8.88|9.01|8.91|9.02|8.92|8.98|8.88|10
1702909500000|2023-12-18 14:25:00|9.02|8.92|9.03|8.93|9.03|8.93|9.01|8.91|22
1702909800000|2023-12-18 14:30:00|9.02|8.92|9.06|8.96|9.07|8.97|9.02|8.92|55
1702910100000|2023-12-18 14:35:00|9.07|8.97|9.05|8.95|9.07|8.97|9.05|8.95|79
1702910400000|2023-12-18 14:40:00|9.04|8.94|9.06|8.96|9.06|8.96|9.04|8.94|49
1702910700000|2023-12-18 14:45:00|9.05|8.95|9.05|8.95|9.06|8.96|9.03|8.93|45
1702911000000|2023-12-18 14:50:00|9.04|8.94|9.03|8.93|9.05|8.95|9.02|8.92|16
1702911300000|2023-12-18 14:55:00|9.04|8.94|9.02|8.92|9.04|8.94|9.01|8.91|31
1702911600000|2023-12-18 15:00:00|9.01|8.91|8.99|8.89|9.02|8.92|8.99|8.89|11
1702911900000|2023-12-18 15:05:00|9|8.9|8.98|8.88|9|8.9|8.96|8.86|47
1702912200000|2023-12-18 15:10:00|8.99|8.89|8.97|8.87|9|8.9|8.96|8.86|15
1702912500000|2023-12-18 15:15:00|8.96|8.86|8.97|8.87|8.98|8.88|8.96|8.86|38
1702912800000|2023-12-18 15:20:00|8.98|8.88|8.95|8.85|8.98|8.88|8.95|8.85|10
1702913100000|2023-12-18 15:25:00|8.96|8.86|8.95|8.85|8.96|8.86|8.94|8.84|42
1702913400000|2023-12-18 15:30:00|8.96|8.86|8.96|8.86|8.97|8.87|8.95|8.85|17
1702913700000|2023-12-18 15:35:00|8.97|8.87|8.99|8.89|8.99|8.89|8.97|8.87|39
1702914000000|2023-12-18 15:40:00|9|8.9|8.99|8.89|9|8.9|8.98|8.88|12
1702914300000|2023-12-18 15:45:00|8.98|8.88|8.97|8.87|8.99|8.89|8.96|8.86|8
1702914600000|2023-12-18 15:50:00|8.96|8.86|8.96|8.86|8.97|8.87|8.96|8.86|3
1702914900000|2023-12-18 15:55:00|8.95|8.85|8.95|8.85|8.96|8.86|8.95|8.85|11
1702915200000|2023-12-18 16:00:00|8.96|8.86|8.94|8.84|8.97|8.87|8.94|8.84|21
1702915500000|2023-12-18 16:05:00|8.93|8.83|8.9|8.8|8.94|8.84|8.9|8.8|150
1702915800000|2023-12-18 16:10:00|8.91|8.81|8.96|8.86|8.97|8.87|8.9|8.8|32
1702916100000|2023-12-18 16:15:00|8.97|8.87|8.99|8.89|9|8.9|8.96|8.86|21
1702916400000|2023-12-18 16:20:00|8.98|8.88|9|8.9|9|8.9|8.98|8.88|67
1702916700000|2023-12-18 16:25:00|9.01|8.91|9|8.9|9.02|8.92|9|8.9|10
1702917000000|2023-12-18 16:30:00|9.01|8.91|9.01|8.91|9.02|8.92|9|8.9|9
1702917300000|2023-12-18 16:35:00|9|8.9|9|8.9|9.01|8.91|8.99|8.89|17
1702917600000|2023-12-18 16:40:00|9.01|8.91|8.99|8.89|9.02|8.92|8.99|8.89|15
1702917900000|2023-12-18 16:45:00|8.98|8.88|8.99|8.89|9.01|8.91|8.97|8.87|36
1702918200000|2023-12-18 16:50:00|9|8.9|9.01|8.91|9.02|8.92|9|8.9|12
1702918500000|2023-12-18 16:55:00|9.02|8.92|9.02|8.92|9.02|8.92|9.02|8.92|1
1702918800000|2023-12-18 17:00:00|9.03|8.93|9.02|8.92|9.03|8.93|9.01|8.91|10
1702919100000|2023-12-18 17:05:00|9.01|8.91|9.02|8.92|9.03|8.93|9.01|8.91|6
1702919400000|2023-12-18 17:10:00|9.03|8.93|9.03|8.93|9.05|8.95|9.02|8.92|13
1702919700000|2023-12-18 17:15:00|9.04|8.94|9.04|8.94|9.06|8.96|9.04|8.94|25
1702920000000|2023-12-18 17:20:00|9.05|8.95|9.05|8.95|9.05|8.95|9.03|8.93|13
1702920300000|2023-12-18 17:25:00|9.06|8.96|9.05|8.95|9.06|8.96|9.05|8.95|26
1702920600000|2023-12-18 17:30:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|17
1702920900000|2023-12-18 17:35:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|50
1702921200000|2023-12-18 17:40:00|9.05|8.95|9.07|8.97|9.07|8.97|9.05|8.95|25
1702921500000|2023-12-18 17:45:00|9.06|8.96|9.05|8.95|9.07|8.97|9.05|8.95|8
1702921800000|2023-12-18 17:50:00|9.06|8.96|9.06|8.96|9.08|8.98|9.06|8.96|15
1702922100000|2023-12-18 17:55:00|9.05|8.95|9.02|8.92|9.05|8.95|9.01|8.91|44
1702922400000|2023-12-18 18:00:00|9.01|8.91|9.02|8.92|9.02|8.92|9|8.9|50
1702922700000|2023-12-18 18:05:00|9.03|8.93|9.01|8.91|9.04|8.94|9.01|8.91|23
1702923000000|2023-12-18 18:10:00|9.02|8.92|9|8.9|9.02|8.92|9|8.9|23
1702923300000|2023-12-18 18:15:00|9.01|8.91|9.01|8.91|9.02|8.92|9|8.9|19
1702923600000|2023-12-18 18:20:00|9.02|8.92|9.01|8.91|9.02|8.92|9.01|8.91|28
1702923900000|2023-12-18 18:25:00|9.02|8.92|9.01|8.91|9.02|8.92|9.01|8.91|54
1702924200000|2023-12-18 18:30:00|9.02|8.92|9.02|8.92|9.02|8.92|9.01|8.91|75
1702924500000|2023-12-18 18:35:00|9.03|8.93|9.03|8.93|9.04|8.94|9.02|8.92|21
1702924800000|2023-12-18 18:40:00|9.04|8.94|9.03|8.93|9.04|8.94|9.03|8.93|16
1702925100000|2023-12-18 18:45:00|9.02|8.92|9.02|8.92|9.03|8.93|9.01|8.91|25
1702925400000|2023-12-18 18:50:00|9.03|8.93|9.05|8.95|9.05|8.95|9.02|8.92|31
1702925700000|2023-12-18 18:55:00|9.04|8.94|9.06|8.96|9.06|8.96|9.04|8.94|17
1702926000000|2023-12-18 19:00:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|34
1702926300000|2023-12-18 19:05:00|9.07|8.97|9.09|8.99|9.1|9|9.06|8.96|21
1702926600000|2023-12-18 19:10:00|9.1|9|9.08|8.98|9.1|9|9.07|8.97|45
1702926900000|2023-12-18 19:15:00|9.09|8.99|9.07|8.97|9.09|8.99|9.05|8.95|35
1702927200000|2023-12-18 19:20:00|9.08|8.98|9.08|8.98|9.08|8.98|9.07|8.97|27
1702927500000|2023-12-18 19:25:00|9.07|8.97|9.09|8.99|9.1|9|9.07|8.97|47
1702927800000|2023-12-18 19:30:00|9.1|9|9.08|8.98|9.1|9|9.08|8.98|45
1702928100000|2023-12-18 19:35:00|9.07|8.97|9.1|9|9.1|9|9.07|8.97|20
1702928400000|2023-12-18 19:40:00|9.09|8.99|9.09|8.99|9.1|9|9.09|8.99|9
1702928700000|2023-12-18 19:45:00|9.08|8.98|9.08|8.98|9.09|8.99|9.07|8.97|33
1702929000000|2023-12-18 19:50:00|9.09|8.99|9.07|8.97|9.09|8.99|9.07|8.97|27
1702929300000|2023-12-18 19:55:00|9.06|8.96|9.09|8.99|9.09|8.99|9.06|8.96|12
1702929600000|2023-12-18 20:00:00|9.08|8.98|9.09|8.99|9.11|9.01|9.08|8.98|22
1702929900000|2023-12-18 20:05:00|9.08|8.98|9.06|8.96|9.09|8.99|9.06|8.96|13
1702930200000|2023-12-18 20:10:00|9.07|8.97|9.06|8.96|9.07|8.97|9.05|8.95|22
1702930500000|2023-12-18 20:15:00|9.05|8.95|9.04|8.94|9.06|8.96|9.04|8.94|16
1702930800000|2023-12-18 20:20:00|9.03|8.93|9.04|8.94|9.04|8.94|9.03|8.93|54
1702931100000|2023-12-18 20:25:00|9.03|8.93|9.05|8.95|9.05|8.95|9.03|8.93|59
1702931400000|2023-12-18 20:30:00|9.04|8.94|9.08|8.98|9.08|8.98|9.04|8.94|17
1702931700000|2023-12-18 20:35:00|9.09|8.99|9.08|8.98|9.1|9|9.08|8.98|22
1702932000000|2023-12-18 20:40:00|9.09|8.99|9.11|9.01|9.11|9.01|9.07|8.97|33
1702932300000|2023-12-18 20:45:00|9.12|9.02|9.12|9.02|9.12|9.02|9.11|9.01|13
1702932600000|2023-12-18 20:50:00|9.13|9.03|9.12|9.02|9.13|9.03|9.11|9.01|32
1702932900000|2023-12-18 20:55:00|9.13|9.03|9.12|9.02|9.13|9.03|9.11|9.01|12
1702933200000|2023-12-18 21:00:00|9.13|9.03|9.15|9.05|9.15|9.05|9.12|9.02|41
1702933500000|2023-12-18 21:05:00|9.16|9.06|9.18|9.08|9.18|9.08|9.15|9.05|25
1702933800000|2023-12-18 21:10:00|9.19|9.09|9.2|9.1|9.2|9.1|9.17|9.07|38
1702934100000|2023-12-18 21:15:00|9.21|9.11|9.19|9.09|9.21|9.11|9.18|9.08|59
1702934400000|2023-12-18 21:20:00|9.18|9.08|9.19|9.09|9.2|9.1|9.18|9.08|24
1702934700000|2023-12-18 21:25:00|9.18|9.08|9.21|9.11|9.21|9.11|9.18|9.08|30
1702935000000|2023-12-18 21:30:00|9.22|9.12|9.19|9.09|9.22|9.12|9.19|9.09|12
1702935300000|2023-12-18 21:35:00|9.2|9.1|9.22|9.12|9.23|9.13|9.2|9.1|27
1702935600000|2023-12-18 21:40:00|9.23|9.13|9.24|9.14|9.24|9.14|9.22|9.12|34
1702935900000|2023-12-18 21:45:00|9.25|9.15|9.25|9.15|9.26|9.16|9.24|9.14|11
1702936200000|2023-12-18 21:50:00|9.24|9.14|9.24|9.14|9.25|9.15|9.24|9.14|7
1702936500000|2023-12-18 21:55:00|9.25|9.15|9.25|9.15|9.26|9.16|9.24|9.14|29
1702936800000|2023-12-18 22:00:00|9.26|9.16|9.25|9.15|9.26|9.16|9.25|9.15|20
1702937100000|2023-12-18 22:05:00|9.24|9.14|9.24|9.14|9.25|9.15|9.23|9.13|47
1702937400000|2023-12-18 22:10:00|9.23|9.13|9.25|9.15|9.26|9.16|9.23|9.13|35
1702937700000|2023-12-18 22:15:00|9.26|9.16|9.24|9.14|9.26|9.16|9.23|9.13|9
1702938000000|2023-12-18 22:20:00|9.25|9.15|9.24|9.14|9.25|9.15|9.24|9.14|12
1702938300000|2023-12-18 22:25:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|4
1702938600000|2023-12-18 22:30:00|9.21|9.11|9.21|9.11|9.22|9.12|9.2|9.1|53
1702938900000|2023-12-18 22:35:00|9.22|9.12|9.22|9.12|9.23|9.13|9.21|9.11|17
1702939200000|2023-12-18 22:40:00|9.23|9.13|9.21|9.11|9.23|9.13|9.21|9.11|3
1702939500000|2023-12-18 22:45:00|9.22|9.12|9.22|9.12|9.22|9.12|9.21|9.11|55
1702939800000|2023-12-18 22:50:00|9.23|9.13|9.23|9.13|9.23|9.13|9.22|9.12|5
1702940100000|2023-12-18 22:55:00|9.24|9.14|9.24|9.14|9.24|9.14|9.24|9.14|1
1702940400000|2023-12-18 23:00:00|9.25|9.15|9.26|9.16|9.26|9.16|9.24|9.14|14
1702940700000|2023-12-18 23:05:00|9.27|9.17|9.27|9.17|9.28|9.18|9.26|9.16|89
1702941000000|2023-12-18 23:10:00|9.28|9.18|9.27|9.17|9.28|9.18|9.27|9.17|54
1702941300000|2023-12-18 23:15:00|9.28|9.18|9.27|9.17|9.28|9.18|9.25|9.15|74
1702941600000|2023-12-18 23:20:00|9.28|9.18|9.24|9.14|9.28|9.18|9.24|9.14|87
1702941900000|2023-12-18 23:25:00|9.25|9.15|9.25|9.15|9.25|9.15|9.24|9.14|57
1702942200000|2023-12-18 23:30:00|9.24|9.14|9.24|9.14|9.25|9.15|9.23|9.13|45
1702942500000|2023-12-18 23:35:00|9.23|9.13|9.25|9.15|9.26|9.16|9.23|9.13|43
1702942800000|2023-12-18 23:40:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|2
1702943100000|2023-12-18 23:45:00|9.24|9.14|9.24|9.14|9.25|9.15|9.24|9.14|5
1702943400000|2023-12-18 23:50:00|9.25|9.15|9.25|9.15|9.26|9.16|9.24|9.14|17
1702943700000|2023-12-18 23:55:00|9.24|9.14|9.26|9.16|9.26|9.16|9.24|9.14|19
1702944000000|2023-12-19 00:00:00|9.27|9.17|9.23|9.13|9.27|9.17|9.23|9.13|39
1702944300000|2023-12-19 00:05:00|9.24|9.14|9.27|9.17|9.27|9.17|9.23|9.13|104
1702944600000|2023-12-19 00:10:00|9.28|9.18|9.25|9.15|9.28|9.18|9.24|9.14|22
1702944900000|2023-12-19 00:15:00|9.26|9.16|9.25|9.15|9.27|9.17|9.25|9.15|24
1702945200000|2023-12-19 00:20:00|9.24|9.14|9.24|9.14|9.25|9.15|9.22|9.12|41
1702945500000|2023-12-19 00:25:00|9.25|9.15|9.24|9.14|9.25|9.15|9.23|9.13|20
1702945800000|2023-12-19 00:30:00|9.25|9.15|9.26|9.16|9.26|9.16|9.24|9.14|6
1702946100000|2023-12-19 00:35:00|9.27|9.17|9.29|9.19|9.29|9.19|9.26|9.16|49
1702946400000|2023-12-19 00:40:00|9.28|9.18|9.28|9.18|9.29|9.19|9.27|9.17|23
1702946700000|2023-12-19 00:45:00|9.29|9.19|9.26|9.16|9.29|9.19|9.26|9.16|50
1702947000000|2023-12-19 00:50:00|9.27|9.17|9.27|9.17|9.28|9.18|9.26|9.16|15
1702947300000|2023-12-19 00:55:00|9.28|9.18|9.27|9.17|9.28|9.18|9.26|9.16|22
1702947600000|2023-12-19 01:00:00|9.28|9.18|9.26|9.16|9.28|9.18|9.25|9.15|15
1702947900000|2023-12-19 01:05:00|9.25|9.15|9.26|9.16|9.28|9.18|9.25|9.15|20
1702948200000|2023-12-19 01:10:00|9.27|9.17|9.29|9.19|9.29|9.19|9.26|9.16|85
1702948500000|2023-12-19 01:15:00|9.28|9.18|9.27|9.17|9.29|9.19|9.26|9.16|30
1702948800000|2023-12-19 01:20:00|9.26|9.16|9.29|9.19|9.29|9.19|9.26|9.16|40
1702949100000|2023-12-19 01:25:00|9.3|9.2|9.3|9.2|9.31|9.21|9.29|9.19|13
1702949400000|2023-12-19 01:30:00|9.29|9.19|9.28|9.18|9.29|9.19|9.28|9.18|56
1702949700000|2023-12-19 01:35:00|9.29|9.19|9.3|9.2|9.3|9.2|9.28|9.18|16
1702950000000|2023-12-19 01:40:00|9.29|9.19|9.31|9.21|9.31|9.21|9.29|9.19|41
1702950300000|2023-12-19 01:45:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|23
1702950600000|2023-12-19 01:50:00|9.33|9.23|9.36|9.26|9.36|9.26|9.32|9.22|62
1702950900000|2023-12-19 01:55:00|9.37|9.27|9.37|9.27|9.39|9.29|9.36|9.26|35
1702951200000|2023-12-19 02:00:00|9.38|9.28|9.38|9.28|9.39|9.29|9.36|9.26|41
1702951500000|2023-12-19 02:05:00|9.37|9.27|9.38|9.28|9.4|9.3|9.37|9.27|52
1702951800000|2023-12-19 02:10:00|9.37|9.27|9.39|9.29|9.4|9.3|9.37|9.27|13
1702952100000|2023-12-19 02:15:00|9.38|9.28|9.37|9.27|9.39|9.29|9.36|9.26|44
1702952400000|2023-12-19 02:20:00|9.38|9.28|9.33|9.23|9.38|9.28|9.33|9.23|66
1702952700000|2023-12-19 02:25:00|9.34|9.24|9.33|9.23|9.35|9.25|9.33|9.23|12
1702953000000|2023-12-19 02:30:00|9.34|9.24|9.33|9.23|9.34|9.24|9.33|9.23|12
1702953300000|2023-12-19 02:35:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|10
1702953600000|2023-12-19 02:40:00|9.34|9.24|9.35|9.25|9.36|9.26|9.34|9.24|20
1702953900000|2023-12-19 02:45:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|6
1702954200000|2023-12-19 02:50:00|9.34|9.24|9.33|9.23|9.34|9.24|9.33|9.23|8
1702954500000|2023-12-19 02:55:00|9.32|9.22|9.32|9.22|9.34|9.24|9.32|9.22|17
1702954800000|2023-12-19 03:00:00|9.33|9.23|9.3|9.2|9.33|9.23|9.3|9.2|20
1702955100000|2023-12-19 03:05:00|9.31|9.21|9.29|9.19|9.31|9.21|9.29|9.19|35
1702955400000|2023-12-19 03:10:00|9.28|9.18|9.29|9.19|9.3|9.2|9.28|9.18|14
1702955700000|2023-12-19 03:15:00|9.3|9.2|9.3|9.2|9.3|9.2|9.29|9.19|21
1702956000000|2023-12-19 03:20:00|9.29|9.19|9.3|9.2|9.3|9.2|9.29|9.19|42
1702956300000|2023-12-19 03:25:00|9.29|9.19|9.28|9.18|9.29|9.19|9.28|9.18|12
1702956600000|2023-12-19 03:30:00|9.29|9.19|9.29|9.19|9.3|9.2|9.28|9.18|13
1702956900000|2023-12-19 03:35:00|9.28|9.18|9.27|9.17|9.29|9.19|9.27|9.17|12
1702957200000|2023-12-19 03:40:00|9.28|9.18|9.28|9.18|9.29|9.19|9.28|9.18|19
1702957500000|2023-12-19 03:45:00|9.27|9.17|9.28|9.18|9.3|9.2|9.27|9.17|20
1702957800000|2023-12-19 03:50:00|9.29|9.19|9.29|9.19|9.29|9.19|9.28|9.18|7
1702958100000|2023-12-19 03:55:00|9.28|9.18|9.28|9.18|9.29|9.19|9.28|9.18|13
1702958400000|2023-12-19 04:00:00|9.29|9.19|9.31|9.21|9.31|9.21|9.28|9.18|9
1702958700000|2023-12-19 04:05:00|9.32|9.22|9.35|9.25|9.35|9.25|9.31|9.21|16
1702959300000|2023-12-19 04:15:00|9.36|9.26|9.36|9.26|9.38|9.28|9.35|9.25|33
1702959600000|2023-12-19 04:20:00|9.35|9.25|9.34|9.24|9.36|9.26|9.34|9.24|8
1702959900000|2023-12-19 04:25:00|9.33|9.23|9.32|9.22|9.34|9.24|9.32|9.22|10
1702960200000|2023-12-19 04:30:00|9.33|9.23|9.3|9.2|9.33|9.23|9.3|9.2|18
1702960500000|2023-12-19 04:35:00|9.29|9.19|9.3|9.2|9.31|9.21|9.29|9.19|12
1702960800000|2023-12-19 04:40:00|9.29|9.19|9.29|9.19|9.3|9.2|9.28|9.18|13
1702961100000|2023-12-19 04:45:00|9.3|9.2|9.31|9.21|9.31|9.21|9.29|9.19|16
1702961400000|2023-12-19 04:50:00|9.32|9.22|9.32|9.22|9.32|9.22|9.31|9.21|3
1702961700000|2023-12-19 04:55:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|5
1702962000000|2023-12-19 05:00:00|9.32|9.22|9.32|9.22|9.32|9.22|9.31|9.21|7
1702962300000|2023-12-19 05:05:00|9.33|9.23|9.32|9.22|9.33|9.23|9.31|9.21|24
1702962600000|2023-12-19 05:10:00|9.33|9.23|9.31|9.21|9.33|9.23|9.31|9.21|7
1702962900000|2023-12-19 05:15:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|6
1702963200000|2023-12-19 05:20:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|4
1702963500000|2023-12-19 05:25:00|9.34|9.24|9.34|9.24|9.34|9.24|9.34|9.24|1
1702963800000|2023-12-19 05:30:00|9.33|9.23|9.34|9.24|9.34|9.24|9.33|9.23|2
1702964100000|2023-12-19 05:35:00|9.33|9.23|9.35|9.25|9.35|9.25|9.33|9.23|11
1702964400000|2023-12-19 05:40:00|9.34|9.24|9.32|9.22|9.34|9.24|9.32|9.22|3
1702964700000|2023-12-19 05:45:00|9.31|9.21|9.31|9.21|9.31|9.21|9.3|9.2|3
1702965000000|2023-12-19 05:50:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|11
1702965300000|2023-12-19 05:55:00|9.33|9.23|9.33|9.23|9.34|9.24|9.33|9.23|3
1702965600000|2023-12-19 06:00:00|9.34|9.24|9.33|9.23|9.34|9.24|9.32|9.22|16
1702965900000|2023-12-19 06:05:00|9.32|9.22|9.31|9.21|9.33|9.23|9.31|9.21|8
1702966200000|2023-12-19 06:10:00|9.3|9.2|9.3|9.2|9.31|9.21|9.3|9.2|3
1702966500000|2023-12-19 06:15:00|9.29|9.19|9.35|9.25|9.35|9.25|9.29|9.19|9
1702967100000|2023-12-19 06:25:00|9.36|9.26|9.35|9.25|9.37|9.27|9.35|9.25|8
1702967400000|2023-12-19 06:30:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|2
1702967700000|2023-12-19 06:35:00|9.36|9.26|9.34|9.24|9.36|9.26|9.33|9.23|7
1702968000000|2023-12-19 06:40:00|9.35|9.25|9.34|9.24|9.35|9.25|9.34|9.24|6
1702968300000|2023-12-19 06:45:00|9.35|9.25|9.33|9.23|9.35|9.25|9.33|9.23|5
1702968600000|2023-12-19 06:50:00|9.32|9.22|9.33|9.23|9.34|9.24|9.32|9.22|8
1702968900000|2023-12-19 06:55:00|9.32|9.22|9.32|9.22|9.33|9.23|9.32|9.22|19
1702969200000|2023-12-19 07:00:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|7
1702969500000|2023-12-19 07:05:00|9.32|9.22|9.35|9.25|9.35|9.25|9.31|9.21|8
1702969800000|2023-12-19 07:10:00|9.34|9.24|9.37|9.27|9.37|9.27|9.34|9.24|12
1702970100000|2023-12-19 07:15:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|8
1702970400000|2023-12-19 07:20:00|9.36|9.26|9.37|9.27|9.37|9.27|9.35|9.25|44
1702970700000|2023-12-19 07:25:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|2
1702971000000|2023-12-19 07:30:00|9.36|9.26|9.35|9.25|9.36|9.26|9.34|9.24|6
1702971300000|2023-12-19 07:35:00|9.36|9.26|9.37|9.27|9.37|9.27|9.35|9.25|10
1702971600000|2023-12-19 07:40:00|9.36|9.26|9.36|9.26|9.37|9.27|9.36|9.26|5
1702971900000|2023-12-19 07:45:00|9.37|9.27|9.38|9.28|9.38|9.28|9.36|9.26|6
1702972200000|2023-12-19 07:50:00|9.37|9.27|9.36|9.26|9.37|9.27|9.35|9.25|8
1702972500000|2023-12-19 07:55:00|9.35|9.25|9.37|9.27|9.37|9.27|9.35|9.25|9
1702972800000|2023-12-19 08:00:00|9.36|9.26|9.37|9.27|9.37|9.27|9.35|9.25|14
1702973100000|2023-12-19 08:05:00|9.36|9.26|9.37|9.27|9.38|9.28|9.36|9.26|14
1702973400000|2023-12-19 08:10:00|9.38|9.28|9.39|9.29|9.39|9.29|9.37|9.27|12
1702973700000|2023-12-19 08:15:00|9.38|9.28|9.38|9.28|9.39|9.29|9.37|9.27|17
1702974000000|2023-12-19 08:20:00|9.39|9.29|9.38|9.28|9.39|9.29|9.37|9.27|6
1702974300000|2023-12-19 08:25:00|9.37|9.27|9.39|9.29|9.39|9.29|9.36|9.26|13
1702974600000|2023-12-19 08:30:00|9.38|9.28|9.38|9.28|9.39|9.29|9.37|9.27|21
1702974900000|2023-12-19 08:35:00|9.37|9.27|9.36|9.26|9.38|9.28|9.36|9.26|6
1702975200000|2023-12-19 08:40:00|9.37|9.27|9.37|9.27|9.38|9.28|9.37|9.27|9
1702975500000|2023-12-19 08:45:00|9.36|9.26|9.35|9.25|9.37|9.27|9.35|9.25|6
1702975800000|2023-12-19 08:50:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|55
1702976100000|2023-12-19 08:55:00|9.33|9.23|9.33|9.23|9.34|9.24|9.33|9.23|13
1702976400000|2023-12-19 09:00:00|9.32|9.22|9.32|9.22|9.33|9.23|9.3|9.2|27
1702976700000|2023-12-19 09:05:00|9.33|9.23|9.33|9.23|9.33|9.23|9.32|9.22|31
1702977000000|2023-12-19 09:10:00|9.34|9.24|9.36|9.26|9.36|9.26|9.33|9.23|15
1702977300000|2023-12-19 09:15:00|9.35|9.25|9.35|9.25|9.36|9.26|9.34|9.24|13
1702977600000|2023-12-19 09:20:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|9
1702977900000|2023-12-19 09:25:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|9
1702978200000|2023-12-19 09:30:00|9.32|9.22|9.3|9.2|9.33|9.23|9.3|9.2|27
1702978500000|2023-12-19 09:35:00|9.29|9.19|9.3|9.2|9.31|9.21|9.28|9.18|50
1702978800000|2023-12-19 09:40:00|9.29|9.19|9.3|9.2|9.32|9.22|9.29|9.19|26
1702979100000|2023-12-19 09:45:00|9.31|9.21|9.32|9.22|9.33|9.23|9.3|9.2|12
1702979400000|2023-12-19 09:50:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|15
1702979700000|2023-12-19 09:55:00|9.3|9.2|9.3|9.2|9.3|9.2|9.29|9.19|9
1702980000000|2023-12-19 10:00:00|9.29|9.19|9.29|9.19|9.29|9.19|9.28|9.18|23
1702980300000|2023-12-19 10:05:00|9.28|9.18|9.28|9.18|9.29|9.19|9.28|9.18|17
1702980600000|2023-12-19 10:10:00|9.27|9.17|9.29|9.19|9.29|9.19|9.27|9.17|17
1702980900000|2023-12-19 10:15:00|9.28|9.18|9.27|9.17|9.29|9.19|9.27|9.17|16
1702981200000|2023-12-19 10:20:00|9.28|9.18|9.29|9.19|9.29|9.19|9.26|9.16|36
1702981500000|2023-12-19 10:25:00|9.28|9.18|9.28|9.18|9.3|9.2|9.27|9.17|17
1702981800000|2023-12-19 10:30:00|9.29|9.19|9.29|9.19|9.29|9.19|9.28|9.18|13
1702982100000|2023-12-19 10:35:00|9.3|9.2|9.31|9.21|9.32|9.22|9.29|9.19|8
1702982400000|2023-12-19 10:40:00|9.32|9.22|9.34|9.24|9.34|9.24|9.31|9.21|25
1702982700000|2023-12-19 10:45:00|9.33|9.23|9.34|9.24|9.35|9.25|9.33|9.23|26
1702983000000|2023-12-19 10:50:00|9.33|9.23|9.33|9.23|9.33|9.23|9.32|9.22|23
1702983300000|2023-12-19 10:55:00|9.34|9.24|9.32|9.22|9.34|9.24|9.31|9.21|13
1702983600000|2023-12-19 11:00:00|9.31|9.21|9.33|9.23|9.34|9.24|9.31|9.21|17
1702983900000|2023-12-19 11:05:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|19
1702984200000|2023-12-19 11:10:00|9.33|9.23|9.32|9.22|9.33|9.23|9.31|9.21|12
1702984500000|2023-12-19 11:15:00|9.31|9.21|9.3|9.2|9.33|9.23|9.3|9.2|44
1702984800000|2023-12-19 11:20:00|9.31|9.21|9.31|9.21|9.31|9.21|9.3|9.2|13
1702985100000|2023-12-19 11:25:00|9.3|9.2|9.31|9.21|9.31|9.21|9.29|9.19|16
1702985400000|2023-12-19 11:30:00|9.3|9.2|9.3|9.2|9.32|9.22|9.29|9.19|17
1702985700000|2023-12-19 11:35:00|9.31|9.21|9.3|9.2|9.31|9.21|9.3|9.2|6
1702986000000|2023-12-19 11:40:00|9.29|9.19|9.3|9.2|9.3|9.2|9.29|9.19|44
1702986300000|2023-12-19 11:45:00|9.31|9.21|9.29|9.19|9.31|9.21|9.29|9.19|11
1702986600000|2023-12-19 11:50:00|9.28|9.18|9.28|9.18|9.29|9.19|9.28|9.18|9
1702986900000|2023-12-19 11:55:00|9.29|9.19|9.27|9.17|9.29|9.19|9.27|9.17|11
1702987200000|2023-12-19 12:00:00|9.28|9.18|9.27|9.17|9.29|9.19|9.27|9.17|18
1702987500000|2023-12-19 12:05:00|9.28|9.18|9.28|9.18|9.28|9.18|9.27|9.17|15
1702988100000|2023-12-19 12:15:00|9.27|9.17|9.26|9.16|9.28|9.18|9.25|9.15|12
1702988400000|2023-12-19 12:20:00|9.25|9.15|9.26|9.16|9.27|9.17|9.24|9.14|14
1702988700000|2023-12-19 12:25:00|9.27|9.17|9.26|9.16|9.27|9.17|9.24|9.14|8
1702989000000|2023-12-19 12:30:00|9.27|9.17|9.25|9.15|9.27|9.17|9.24|9.14|17
1702989300000|2023-12-19 12:35:00|9.24|9.14|9.24|9.14|9.25|9.15|9.23|9.13|15
1702989600000|2023-12-19 12:40:00|9.25|9.15|9.23|9.13|9.25|9.15|9.21|9.11|23
1702989900000|2023-12-19 12:45:00|9.24|9.14|9.22|9.12|9.24|9.14|9.21|9.11|35
1702990200000|2023-12-19 12:50:00|9.21|9.11|9.2|9.1|9.22|9.12|9.19|9.09|26
1702990500000|2023-12-19 12:55:00|9.19|9.09|9.21|9.11|9.21|9.11|9.19|9.09|15
1702990800000|2023-12-19 13:00:00|9.2|9.1|9.23|9.13|9.23|9.13|9.2|9.1|10
1702991100000|2023-12-19 13:05:00|9.24|9.14|9.22|9.12|9.24|9.14|9.21|9.11|15
1702991400000|2023-12-19 13:10:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|42
1702991700000|2023-12-19 13:15:00|9.21|9.11|9.22|9.12|9.23|9.13|9.21|9.11|8
1702992000000|2023-12-19 13:20:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|4
1702992300000|2023-12-19 13:25:00|9.21|9.11|9.23|9.13|9.23|9.13|9.21|9.11|9
1702992600000|2023-12-19 13:30:00|9.22|9.12|9.23|9.13|9.24|9.14|9.22|9.12|18
1702992900000|2023-12-19 13:35:00|9.24|9.14|9.25|9.15|9.26|9.16|9.23|9.13|8
1702993200000|2023-12-19 13:40:00|9.24|9.14|9.23|9.13|9.24|9.14|9.23|9.13|4
1702993500000|2023-12-19 13:45:00|9.22|9.12|9.2|9.1|9.22|9.12|9.19|9.09|13
1702993800000|2023-12-19 13:50:00|9.21|9.11|9.2|9.1|9.21|9.11|9.19|9.09|12
1702994100000|2023-12-19 13:55:00|9.19|9.09|9.18|9.08|9.2|9.1|9.18|9.08|14
1702994400000|2023-12-19 14:00:00|9.17|9.07|9.19|9.09|9.2|9.1|9.17|9.07|21
1702994700000|2023-12-19 14:05:00|9.18|9.08|9.15|9.05|9.19|9.09|9.14|9.04|32
1702995000000|2023-12-19 14:10:00|9.14|9.04|9.12|9.02|9.15|9.05|9.09|8.99|63
1702995300000|2023-12-19 14:15:00|9.11|9.01|9.15|9.05|9.16|9.06|9.11|9.01|39
1702995600000|2023-12-19 14:20:00|9.16|9.06|9.17|9.07|9.18|9.08|9.16|9.06|64
1702995900000|2023-12-19 14:25:00|9.16|9.06|9.17|9.07|9.18|9.08|9.16|9.06|30
1702996200000|2023-12-19 14:30:00|9.18|9.08|9.18|9.08|9.19|9.09|9.16|9.06|95
1702996500000|2023-12-19 14:35:00|9.17|9.07|9.18|9.08|9.2|9.1|9.17|9.07|44
1702996800000|2023-12-19 14:40:00|9.19|9.09|9.18|9.08|9.19|9.09|9.17|9.07|18
1702997100000|2023-12-19 14:45:00|9.17|9.07|9.13|9.03|9.18|9.08|9.13|9.03|29
1702997400000|2023-12-19 14:50:00|9.12|9.02|9.13|9.03|9.13|9.03|9.08|8.98|74
1702997700000|2023-12-19 14:55:00|9.12|9.02|9.11|9.01|9.15|9.05|9.11|9.01|34
1702998000000|2023-12-19 15:00:00|9.12|9.02|9.15|9.05|9.15|9.05|9.09|8.99|40
1702998300000|2023-12-19 15:05:00|9.14|9.04|9.17|9.07|9.17|9.07|9.14|9.04|28
1702998600000|2023-12-19 15:10:00|9.18|9.08|9.18|9.08|9.2|9.1|9.17|9.07|77
1702998900000|2023-12-19 15:15:00|9.17|9.07|9.18|9.08|9.18|9.08|9.15|9.05|50
1702999200000|2023-12-19 15:20:00|9.17|9.07|9.17|9.07|9.19|9.09|9.17|9.07|17
1702999500000|2023-12-19 15:25:00|9.18|9.08|9.23|9.13|9.23|9.13|9.17|9.07|38
1702999800000|2023-12-19 15:30:00|9.22|9.12|9.2|9.1|9.23|9.13|9.2|9.1|67
1703000100000|2023-12-19 15:35:00|9.21|9.11|9.19|9.09|9.21|9.11|9.19|9.09|27
1703000400000|2023-12-19 15:40:00|9.2|9.1|9.2|9.1|9.2|9.1|9.18|9.08|19
1703000700000|2023-12-19 15:45:00|9.19|9.09|9.17|9.07|9.19|9.09|9.16|9.06|17
1703001000000|2023-12-19 15:50:00|9.16|9.06|9.18|9.08|9.19|9.09|9.16|9.06|11
1703001300000|2023-12-19 15:55:00|9.17|9.07|9.18|9.08|9.18|9.08|9.17|9.07|18
1703001600000|2023-12-19 16:00:00|9.17|9.07|9.2|9.1|9.2|9.1|9.16|9.06|48
1703001900000|2023-12-19 16:05:00|9.19|9.09|9.19|9.09|9.2|9.1|9.19|9.09|67
1703002200000|2023-12-19 16:10:00|9.2|9.1|9.21|9.11|9.21|9.11|9.19|9.09|18
1703002500000|2023-12-19 16:15:00|9.2|9.1|9.19|9.09|9.21|9.11|9.19|9.09|52
1703002800000|2023-12-19 16:20:00|9.18|9.08|9.19|9.09|9.2|9.1|9.18|9.08|42
1703003100000|2023-12-19 16:25:00|9.18|9.08|9.15|9.05|9.19|9.09|9.14|9.04|70
1703003400000|2023-12-19 16:30:00|9.14|9.04|9.15|9.05|9.16|9.06|9.14|9.04|66
1703003700000|2023-12-19 16:35:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|85
1703004000000|2023-12-19 16:40:00|9.15|9.05|9.15|9.05|9.17|9.07|9.15|9.05|51
1703004300000|2023-12-19 16:45:00|9.16|9.06|9.14|9.04|9.16|9.06|9.13|9.03|41
1703004600000|2023-12-19 16:50:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|35
1703004900000|2023-12-19 16:55:00|9.16|9.06|9.14|9.04|9.16|9.06|9.13|9.03|67
1703005200000|2023-12-19 17:00:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|37
1703005500000|2023-12-19 17:05:00|9.14|9.04|9.1|9|9.15|9.05|9.09|8.99|67
1703005800000|2023-12-19 17:10:00|9.11|9.01|9.09|8.99|9.11|9.01|9.07|8.97|85
1703006100000|2023-12-19 17:15:00|9.1|9|9.07|8.97|9.1|9|9.06|8.96|102
1703006400000|2023-12-19 17:20:00|9.08|8.98|9.04|8.94|9.08|8.98|9.03|8.93|67
1703006700000|2023-12-19 17:25:00|9.05|8.95|9.04|8.94|9.05|8.95|9|8.9|54
1703007000000|2023-12-19 17:30:00|9.05|8.95|9.02|8.92|9.05|8.95|8.98|8.88|104
1703007300000|2023-12-19 17:35:00|9.01|8.91|9.04|8.94|9.06|8.96|9.01|8.91|86
1703007600000|2023-12-19 17:40:00|9.03|8.93|9.05|8.95|9.05|8.95|9.02|8.92|45
1703007900000|2023-12-19 17:45:00|9.04|8.94|9.07|8.97|9.07|8.97|9.04|8.94|12
1703008200000|2023-12-19 17:50:00|9.06|8.96|9.01|8.91|9.07|8.97|9.01|8.91|34
1703008500000|2023-12-19 17:55:00|9.02|8.92|8.99|8.89|9.02|8.92|8.98|8.88|26
1703008800000|2023-12-19 18:00:00|9|8.9|9.03|8.93|9.03|8.93|8.98|8.88|44
1703009100000|2023-12-19 18:05:00|9.02|8.92|9.01|8.91|9.03|8.93|9.01|8.91|26
1703009400000|2023-12-19 18:10:00|9.02|8.92|9.03|8.93|9.03|8.93|9|8.9|52
1703009700000|2023-12-19 18:15:00|9.02|8.92|9.05|8.95|9.06|8.96|9.02|8.92|56
1703010000000|2023-12-19 18:20:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|115
1703010300000|2023-12-19 18:25:00|9.07|8.97|9.07|8.97|9.07|8.97|9.05|8.95|89
1703010600000|2023-12-19 18:30:00|9.08|8.98|9.06|8.96|9.09|8.99|9.05|8.95|21
1703010900000|2023-12-19 18:35:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|5
1703011200000|2023-12-19 18:40:00|9.06|8.96|9.06|8.96|9.06|8.96|9.05|8.95|3
1703011500000|2023-12-19 18:45:00|9.05|8.95|9.07|8.97|9.08|8.98|9.05|8.95|7
1703011800000|2023-12-19 18:50:00|9.06|8.96|9.05|8.95|9.07|8.97|9.05|8.95|10
1703012100000|2023-12-19 18:55:00|9.06|8.96|9.07|8.97|9.07|8.97|9.05|8.95|12
1703012400000|2023-12-19 19:00:00|9.06|8.96|9.09|8.99|9.09|8.99|9.06|8.96|10
1703012700000|2023-12-19 19:05:00|9.08|8.98|9.08|8.98|9.09|8.99|9.06|8.96|33
1703013000000|2023-12-19 19:10:00|9.09|8.99|9.08|8.98|9.09|8.99|9.08|8.98|20
1703013300000|2023-12-19 19:15:00|9.09|8.99|9.11|9.01|9.11|9.01|9.08|8.98|61
1703013600000|2023-12-19 19:20:00|9.1|9|9.09|8.99|9.11|9.01|9.08|8.98|18
1703013900000|2023-12-19 19:25:00|9.08|8.98|9.1|9|9.1|9|9.08|8.98|33
1703014200000|2023-12-19 19:30:00|9.11|9.01|9.14|9.04|9.14|9.04|9.11|9.01|58
1703014500000|2023-12-19 19:35:00|9.13|9.03|9.1|9|9.14|9.04|9.1|9|28
1703014800000|2023-12-19 19:40:00|9.09|8.99|9.09|8.99|9.1|9|9.08|8.98|23
1703015100000|2023-12-19 19:45:00|9.08|8.98|9.07|8.97|9.08|8.98|9.06|8.96|30
1703015400000|2023-12-19 19:50:00|9.06|8.96|9.08|8.98|9.09|8.99|9.06|8.96|33
1703015700000|2023-12-19 19:55:00|9.09|8.99|9.08|8.98|9.09|8.99|9.07|8.97|54
1703016000000|2023-12-19 20:00:00|9.09|8.99|9.1|9|9.1|9|9.07|8.97|8
1703016300000|2023-12-19 20:05:00|9.09|8.99|9.11|9.01|9.11|9.01|9.09|8.99|9
1703016600000|2023-12-19 20:10:00|9.1|9|9.11|9.01|9.12|9.02|9.1|9|64
1703016900000|2023-12-19 20:15:00|9.12|9.02|9.1|9|9.13|9.03|9.1|9|15
1703017200000|2023-12-19 20:20:00|9.09|8.99|9.1|9|9.11|9.01|9.09|8.99|14
1703017500000|2023-12-19 20:25:00|9.11|9.01|9.11|9.01|9.11|9.01|9.1|9|11
1703017800000|2023-12-19 20:30:00|9.1|9|9.07|8.97|9.11|9.01|9.07|8.97|18
1703018100000|2023-12-19 20:35:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|47
1703018400000|2023-12-19 20:40:00|9.05|8.95|9.07|8.97|9.07|8.97|9.04|8.94|43
1703018700000|2023-12-19 20:45:00|9.06|8.96|9.09|8.99|9.1|9|9.05|8.95|10
1703019000000|2023-12-19 20:50:00|9.08|8.98|9.07|8.97|9.09|8.99|9.07|8.97|58
1703019300000|2023-12-19 20:55:00|9.08|8.98|9.08|8.98|9.1|9|9.08|8.98|9
1703019600000|2023-12-19 21:00:00|9.09|8.99|9.11|9.01|9.11|9.01|9.08|8.98|25
1703019900000|2023-12-19 21:05:00|9.12|9.02|9.12|9.02|9.13|9.03|9.11|9.01|15
1703020200000|2023-12-19 21:10:00|9.13|9.03|9.12|9.02|9.13|9.03|9.11|9.01|18
1703020500000|2023-12-19 21:15:00|9.11|9.01|9.12|9.02|9.13|9.03|9.11|9.01|14
1703020800000|2023-12-19 21:20:00|9.13|9.03|9.14|9.04|9.14|9.04|9.12|9.02|26
1703021100000|2023-12-19 21:25:00|9.13|9.03|9.14|9.04|9.14|9.04|9.13|9.03|8
1703021400000|2023-12-19 21:30:00|9.13|9.03|9.14|9.04|9.14|9.04|9.13|9.03|4
1703021700000|2023-12-19 21:35:00|9.15|9.05|9.13|9.03|9.15|9.05|9.13|9.03|43
1703022000000|2023-12-19 21:40:00|9.14|9.04|9.14|9.04|9.15|9.05|9.13|9.03|37
1703022300000|2023-12-19 21:45:00|9.15|9.05|9.16|9.06|9.16|9.06|9.14|9.04|30
1703022600000|2023-12-19 21:50:00|9.15|9.05|9.16|9.06|9.16|9.06|9.15|9.05|18
1703022900000|2023-12-19 21:55:00|9.17|9.07|9.18|9.08|9.18|9.08|9.17|9.07|28
1703023200000|2023-12-19 22:00:00|9.17|9.07|9.16|9.06|9.18|9.08|9.16|9.06|8
1703023500000|2023-12-19 22:05:00|9.15|9.05|9.15|9.05|9.15|9.05|9.14|9.04|7
1703023800000|2023-12-19 22:10:00|9.14|9.04|9.13|9.03|9.15|9.05|9.13|9.03|42
1703024100000|2023-12-19 22:15:00|9.12|9.02|9.11|9.01|9.13|9.03|9.1|9|18
1703024400000|2023-12-19 22:20:00|9.1|9|9.11|9.01|9.11|9.01|9.1|9|36
1703024700000|2023-12-19 22:25:00|9.1|9|9.12|9.02|9.12|9.02|9.1|9|9
1703025000000|2023-12-19 22:30:00|9.13|9.03|9.13|9.03|9.14|9.04|9.12|9.02|5
1703025300000|2023-12-19 22:35:00|9.12|9.02|9.11|9.01|9.13|9.03|9.11|9.01|8
1703025600000|2023-12-19 22:40:00|9.1|9|9.08|8.98|9.11|9.01|9.08|8.98|37
1703025900000|2023-12-19 22:45:00|9.09|8.99|9.09|8.99|9.1|9|9.08|8.98|5
1703026200000|2023-12-19 22:50:00|9.1|9|9.11|9.01|9.12|9.02|9.09|8.99|10
1703026500000|2023-12-19 22:55:00|9.1|9|9.1|9|9.1|9|9.09|8.99|17
1703026800000|2023-12-19 23:00:00|9.09|8.99|9.09|8.99|9.1|9|9.07|8.97|29
1703027100000|2023-12-19 23:05:00|9.1|9|9.1|9|9.11|9.01|9.09|8.99|23
1703027400000|2023-12-19 23:10:00|9.09|8.99|9.06|8.96|9.09|8.99|9.06|8.96|6
1703027700000|2023-12-19 23:15:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|63
1703028000000|2023-12-19 23:20:00|9.06|8.96|9.06|8.96|9.06|8.96|9.05|8.95|11
1703028300000|2023-12-19 23:25:00|9.07|8.97|9.06|8.96|9.07|8.97|9.05|8.95|8
1703028600000|2023-12-19 23:30:00|9.05|8.95|9.07|8.97|9.08|8.98|9.05|8.95|15
1703028900000|2023-12-19 23:35:00|9.08|8.98|9.08|8.98|9.08|8.98|9.07|8.97|5
1703029200000|2023-12-19 23:40:00|9.07|8.97|9.06|8.96|9.08|8.98|9.05|8.95|12
1703029500000|2023-12-19 23:45:00|9.05|8.95|9.06|8.96|9.07|8.97|9.04|8.94|50
1703029800000|2023-12-19 23:50:00|9.07|8.97|9.08|8.98|9.08|8.98|9.06|8.96|34
1703030100000|2023-12-19 23:55:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|57
1703030400000|2023-12-20 00:00:00|9.08|8.98|9.07|8.97|9.09|8.99|9.06|8.96|30
1703030700000|2023-12-20 00:05:00|9.06|8.96|9.09|8.99|9.1|9|9.06|8.96|64
1703031000000|2023-12-20 00:10:00|9.1|9|9.1|9|9.11|9.01|9.09|8.99|39
1703031300000|2023-12-20 00:15:00|9.11|9.01|9.11|9.01|9.12|9.02|9.09|8.99|49
1703031600000|2023-12-20 00:20:00|9.1|9|9.09|8.99|9.11|9.01|9.08|8.98|42
1703031900000|2023-12-20 00:25:00|9.1|9|9.09|8.99|9.1|9|9.08|8.98|22
1703032200000|2023-12-20 00:30:00|9.1|9|9.12|9.02|9.13|9.03|9.09|8.99|41
1703032500000|2023-12-20 00:35:00|9.13|9.03|9.13|9.03|9.13|9.03|9.11|9.01|13
1703032800000|2023-12-20 00:40:00|9.14|9.04|9.13|9.03|9.14|9.04|9.12|9.02|22
1703033100000|2023-12-20 00:45:00|9.12|9.02|9.12|9.02|9.13|9.03|9.12|9.02|15
1703033400000|2023-12-20 00:50:00|9.11|9.01|9.12|9.02|9.13|9.03|9.11|9.01|48
1703033700000|2023-12-20 00:55:00|9.11|9.01|9.13|9.03|9.13|9.03|9.11|9.01|17
1703034000000|2023-12-20 01:00:00|9.14|9.04|9.15|9.05|9.15|9.05|9.13|9.03|4
1703034300000|2023-12-20 01:05:00|9.14|9.04|9.14|9.04|9.15|9.05|9.14|9.04|7
1703034600000|2023-12-20 01:10:00|9.15|9.05|9.14|9.04|9.15|9.05|9.14|9.04|20
1703034900000|2023-12-20 01:15:00|9.15|9.05|9.13|9.03|9.15|9.05|9.12|9.02|47
1703035200000|2023-12-20 01:20:00|9.12|9.02|9.11|9.01|9.14|9.04|9.11|9.01|30
1703035500000|2023-12-20 01:25:00|9.12|9.02|9.11|9.01|9.12|9.02|9.1|9|46
1703035800000|2023-12-20 01:30:00|9.1|9|9.08|8.98|9.12|9.02|9.07|8.97|25
1703036100000|2023-12-20 01:35:00|9.09|8.99|9.07|8.97|9.09|8.99|9.07|8.97|29
1703036400000|2023-12-20 01:40:00|9.06|8.96|9.09|8.99|9.1|9|9.06|8.96|22
1703036700000|2023-12-20 01:45:00|9.1|9|9.07|8.97|9.1|9|9.07|8.97|10
1703037000000|2023-12-20 01:50:00|9.08|8.98|9.09|8.99|9.09|8.99|9.04|8.94|42
1703037300000|2023-12-20 01:55:00|9.08|8.98|9.08|8.98|9.1|9|9.08|8.98|41
1703037600000|2023-12-20 02:00:00|9.09|8.99|9.1|9|9.1|9|9.07|8.97|22
1703037900000|2023-12-20 02:05:00|9.09|8.99|9.03|8.93|9.1|9|9.02|8.92|41
1703038200000|2023-12-20 02:10:00|9.02|8.92|9.04|8.94|9.05|8.95|9.02|8.92|37
1703038500000|2023-12-20 02:15:00|9.03|8.93|9.02|8.92|9.07|8.97|9.02|8.92|14
1703038800000|2023-12-20 02:20:00|9.03|8.93|9.06|8.96|9.06|8.96|9.02|8.92|22
1703039100000|2023-12-20 02:25:00|9.05|8.95|9.07|8.97|9.07|8.97|9.04|8.94|25
1703039400000|2023-12-20 02:30:00|9.08|8.98|9.09|8.99|9.1|9|9.08|8.98|22
1703039700000|2023-12-20 02:35:00|9.1|9|9.09|8.99|9.1|9|9.08|8.98|14
1703040000000|2023-12-20 02:40:00|9.1|9|9.08|8.98|9.1|9|9.08|8.98|9
1703040300000|2023-12-20 02:45:00|9.09|8.99|9.09|8.99|9.1|9|9.08|8.98|11
1703040600000|2023-12-20 02:50:00|9.1|9|9.08|8.98|9.1|9|9.06|8.96|27
1703040900000|2023-12-20 02:55:00|9.09|8.99|9.09|8.99|9.1|9|9.08|8.98|41
1703041200000|2023-12-20 03:00:00|9.1|9|9.08|8.98|9.1|9|9.08|8.98|27
1703041500000|2023-12-20 03:05:00|9.09|8.99|9.08|8.98|9.1|9|9.08|8.98|12
1703041800000|2023-12-20 03:10:00|9.07|8.97|9.08|8.98|9.09|8.99|9.07|8.97|30
1703042100000|2023-12-20 03:15:00|9.09|8.99|9.09|8.99|9.09|8.99|9.07|8.97|13
1703042400000|2023-12-20 03:20:00|9.1|9|9.09|8.99|9.1|9|9.08|8.98|16
1703042700000|2023-12-20 03:25:00|9.1|9|9.09|8.99|9.1|9|9.08|8.98|12
1703043000000|2023-12-20 03:30:00|9.1|9|9.09|8.99|9.1|9|9.09|8.99|12
1703043300000|2023-12-20 03:35:00|9.08|8.98|9.08|8.98|9.1|9|9.08|8.98|23
1703043600000|2023-12-20 03:40:00|9.09|8.99|9.08|8.98|9.09|8.99|9.08|8.98|30
1703043900000|2023-12-20 03:45:00|9.09|8.99|9.08|8.98|9.1|9|9.08|8.98|30
1703044200000|2023-12-20 03:50:00|9.09|8.99|9.1|9|9.11|9.01|9.08|8.98|8
1703044500000|2023-12-20 03:55:00|9.09|8.99|9.11|9.01|9.11|9.01|9.09|8.99|11
1703044800000|2023-12-20 04:00:00|9.1|9|9.1|9|9.11|9.01|9.1|9|15
1703045100000|2023-12-20 04:05:00|9.11|9.01|9.11|9.01|9.12|9.02|9.11|9.01|5
1703045400000|2023-12-20 04:10:00|9.1|9|9.12|9.02|9.12|9.02|9.1|9|13
1703045700000|2023-12-20 04:15:00|9.13|9.03|9.15|9.05|9.16|9.06|9.13|9.03|13
1703046000000|2023-12-20 04:20:00|9.16|9.06|9.16|9.06|9.16|9.06|9.14|9.04|13
1703046300000|2023-12-20 04:25:00|9.15|9.05|9.17|9.07|9.17|9.07|9.15|9.05|25
1703046600000|2023-12-20 04:30:00|9.16|9.06|9.17|9.07|9.18|9.08|9.16|9.06|26
1703046900000|2023-12-20 04:35:00|9.18|9.08|9.19|9.09|9.19|9.09|9.17|9.07|20
1703047200000|2023-12-20 04:40:00|9.18|9.08|9.18|9.08|9.19|9.09|9.18|9.08|17
1703047500000|2023-12-20 04:45:00|9.19|9.09|9.2|9.1|9.2|9.1|9.17|9.07|18
1703047800000|2023-12-20 04:50:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|12
1703048100000|2023-12-20 04:55:00|9.21|9.11|9.19|9.09|9.21|9.11|9.19|9.09|17
1703048400000|2023-12-20 05:00:00|9.2|9.1|9.17|9.07|9.2|9.1|9.17|9.07|46
1703048700000|2023-12-20 05:05:00|9.16|9.06|9.16|9.06|9.17|9.07|9.16|9.06|65
1703049000000|2023-12-20 05:10:00|9.17|9.07|9.15|9.05|9.17|9.07|9.14|9.04|51
1703049300000|2023-12-20 05:15:00|9.16|9.06|9.16|9.06|9.16|9.06|9.15|9.05|9
1703049600000|2023-12-20 05:20:00|9.17|9.07|9.17|9.07|9.17|9.07|9.16|9.06|13
1703049900000|2023-12-20 05:25:00|9.16|9.06|9.12|9.02|9.17|9.07|9.11|9.01|25
1703050200000|2023-12-20 05:30:00|9.11|9.01|9.11|9.01|9.12|9.02|9.11|9.01|5
1703050500000|2023-12-20 05:35:00|9.1|9|9.11|9.01|9.12|9.02|9.1|9|16
1703050800000|2023-12-20 05:40:00|9.1|9|9.09|8.99|9.11|9.01|9.09|8.99|10
1703051100000|2023-12-20 05:45:00|9.1|9|9.12|9.02|9.13|9.03|9.1|9|61
1703051400000|2023-12-20 05:50:00|9.11|9.01|9.12|9.02|9.13|9.03|9.11|9.01|20
1703051700000|2023-12-20 05:55:00|9.13|9.03|9.12|9.02|9.13|9.03|9.12|9.02|2
1703052000000|2023-12-20 06:00:00|9.13|9.03|9.1|9|9.13|9.03|9.1|9|58
1703052300000|2023-12-20 06:05:00|9.11|9.01|9.11|9.01|9.11|9.01|9.1|9|69
1703052600000|2023-12-20 06:10:00|9.1|9|9.11|9.01|9.12|9.02|9.1|9|14
1703052900000|2023-12-20 06:15:00|9.12|9.02|9.11|9.01|9.12|9.02|9.11|9.01|42
1703053200000|2023-12-20 06:20:00|9.12|9.02|9.16|9.06|9.16|9.06|9.12|9.02|37
1703053500000|2023-12-20 06:25:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|3
1703053800000|2023-12-20 06:30:00|9.14|9.04|9.12|9.02|9.15|9.05|9.12|9.02|23
1703054100000|2023-12-20 06:35:00|9.13|9.03|9.14|9.04|9.14|9.04|9.12|9.02|16
1703054400000|2023-12-20 06:40:00|9.13|9.03|9.12|9.02|9.14|9.04|9.12|9.02|20
1703054700000|2023-12-20 06:45:00|9.11|9.01|9.11|9.01|9.12|9.02|9.1|9|33
1703055000000|2023-12-20 06:50:00|9.1|9|9.09|8.99|9.11|9.01|9.09|8.99|18
1703055300000|2023-12-20 06:55:00|9.1|9|9.08|8.98|9.1|9|9.08|8.98|13
1703055600000|2023-12-20 07:00:00|9.09|8.99|9.1|9|9.1|9|9.07|8.97|30
1703055900000|2023-12-20 07:05:00|9.09|8.99|9.09|8.99|9.1|9|9.08|8.98|37
1703056200000|2023-12-20 07:10:00|9.1|9|9.09|8.99|9.1|9|9.08|8.98|6
1703056500000|2023-12-20 07:15:00|9.1|9|9.08|8.98|9.1|9|9.08|8.98|35
1703056800000|2023-12-20 07:20:00|9.09|8.99|9.07|8.97|9.09|8.99|9.07|8.97|21
1703057100000|2023-12-20 07:25:00|9.06|8.96|9.05|8.95|9.07|8.97|9.05|8.95|20
1703057400000|2023-12-20 07:30:00|9.06|8.96|9.06|8.96|9.06|8.96|9.05|8.95|7
1703057700000|2023-12-20 07:35:00|9.05|8.95|9.07|8.97|9.08|8.98|9.05|8.95|7
1703058000000|2023-12-20 07:40:00|9.08|8.98|9.08|8.98|9.08|8.98|9.07|8.97|9
1703058300000|2023-12-20 07:45:00|9.09|8.99|9.09|8.99|9.1|9|9.09|8.99|3
1703058600000|2023-12-20 07:50:00|9.1|9|9.09|8.99|9.1|9|9.09|8.99|2
1703058900000|2023-12-20 07:55:00|9.1|9|9.08|8.98|9.1|9|9.08|8.98|5
1703059200000|2023-12-20 08:00:00|9.09|8.99|9.09|8.99|9.09|8.99|9.08|8.98|3
1703060100000|2023-12-20 08:15:00|9.08|8.98|9.06|8.96|9.08|8.98|9.06|8.96|12
1703060400000|2023-12-20 08:20:00|9.07|8.97|9.06|8.96|9.07|8.97|9.06|8.96|2
1703060700000|2023-12-20 08:25:00|9.07|8.97|9.04|8.94|9.07|8.97|9.03|8.93|24
1703061000000|2023-12-20 08:30:00|9.03|8.93|9.03|8.93|9.05|8.95|9.02|8.92|55
1703061300000|2023-12-20 08:35:00|9.02|8.92|9.01|8.91|9.03|8.93|9|8.9|22
1703061600000|2023-12-20 08:40:00|9.02|8.92|9.04|8.94|9.04|8.94|9.02|8.92|7
1703061900000|2023-12-20 08:45:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|6
1703062200000|2023-12-20 08:50:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|7
1703062500000|2023-12-20 08:55:00|9.06|8.96|9.05|8.95|9.06|8.96|9.05|8.95|2
1703062800000|2023-12-20 09:00:00|9.06|8.96|9.07|8.97|9.07|8.97|9.05|8.95|34
1703063100000|2023-12-20 09:05:00|9.08|8.98|9.06|8.96|9.08|8.98|9.05|8.95|15
1703063400000|2023-12-20 09:10:00|9.07|8.97|9.08|8.98|9.08|8.98|9.07|8.97|4
1703063700000|2023-12-20 09:15:00|9.09|8.99|9.1|9|9.1|9|9.07|8.97|18
1703064000000|2023-12-20 09:20:00|9.09|8.99|9.11|9.01|9.11|9.01|9.09|8.99|27
1703064300000|2023-12-20 09:25:00|9.1|9|9.12|9.02|9.12|9.02|9.1|9|5
1703064600000|2023-12-20 09:30:00|9.11|9.01|9.11|9.01|9.11|9.01|9.11|9.01|1
1703064900000|2023-12-20 09:35:00|9.12|9.02|9.11|9.01|9.12|9.02|9.11|9.01|6
1703065200000|2023-12-20 09:40:00|9.1|9|9.1|9|9.1|9|9.09|8.99|9
1703065500000|2023-12-20 09:45:00|9.11|9.01|9.06|8.96|9.11|9.01|9.06|8.96|12
1703065800000|2023-12-20 09:50:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|15
1703066100000|2023-12-20 09:55:00|9.08|8.98|9.08|8.98|9.09|8.99|9.07|8.97|11
1703066400000|2023-12-20 10:00:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|19
1703066700000|2023-12-20 10:05:00|9.08|8.98|9.09|8.99|9.09|8.99|9.07|8.97|18
1703067000000|2023-12-20 10:10:00|9.1|9|9.11|9.01|9.12|9.02|9.1|9|34
1703067300000|2023-12-20 10:15:00|9.12|9.02|9.07|8.97|9.12|9.02|9.06|8.96|12
1703067600000|2023-12-20 10:20:00|9.08|8.98|9.07|8.97|9.09|8.99|9.07|8.97|26
1703067900000|2023-12-20 10:25:00|9.06|8.96|9.05|8.95|9.07|8.97|9.05|8.95|20
1703068200000|2023-12-20 10:30:00|9.06|8.96|9.05|8.95|9.06|8.96|9.05|8.95|24
1703068500000|2023-12-20 10:35:00|9.06|8.96|9.07|8.97|9.07|8.97|9.05|8.95|10
1703068800000|2023-12-20 10:40:00|9.08|8.98|9.07|8.97|9.08|8.98|9.07|8.97|4
1703069100000|2023-12-20 10:45:00|9.08|8.98|9.08|8.98|9.08|8.98|9.06|8.96|9
1703069400000|2023-12-20 10:50:00|9.09|8.99|9.1|9|9.11|9.01|9.09|8.99|8
1703069700000|2023-12-20 10:55:00|9.09|8.99|9.11|9.01|9.11|9.01|9.09|8.99|17
1703070000000|2023-12-20 11:00:00|9.1|9|9.09|8.99|9.11|9.01|9.09|8.99|14
1703070300000|2023-12-20 11:05:00|9.1|9|9.11|9.01|9.11|9.01|9.1|9|2
1703070600000|2023-12-20 11:10:00|9.1|9|9.09|8.99|9.1|9|9.08|8.98|8
1703070900000|2023-12-20 11:15:00|9.1|9|9.1|9|9.11|9.01|9.09|8.99|39
1703071200000|2023-12-20 11:20:00|9.11|9.01|9.11|9.01|9.11|9.01|9.1|9|5
1703071500000|2023-12-20 11:25:00|9.1|9|9.1|9|9.11|9.01|9.08|8.98|11
1703071800000|2023-12-20 11:30:00|9.09|8.99|9.09|8.99|9.1|9|9.09|8.99|13
1703072100000|2023-12-20 11:35:00|9.08|8.98|9.08|8.98|9.09|8.99|9.07|8.97|21
1703072400000|2023-12-20 11:40:00|9.09|8.99|9.09|8.99|9.09|8.99|9.08|8.98|3
1703072700000|2023-12-20 11:45:00|9.1|9|9.13|9.03|9.13|9.03|9.09|8.99|48
1703073000000|2023-12-20 11:50:00|9.12|9.02|9.12|9.02|9.13|9.03|9.12|9.02|19
1703073300000|2023-12-20 11:55:00|9.11|9.01|9.11|9.01|9.11|9.01|9.1|9|13
1703073600000|2023-12-20 12:00:00|9.1|9|9.1|9|9.11|9.01|9.09|8.99|13
1703073900000|2023-12-20 12:05:00|9.11|9.01|9.08|8.98|9.11|9.01|9.08|8.98|6
1703074200000|2023-12-20 12:10:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|25
1703074500000|2023-12-20 12:15:00|9.08|8.98|9.09|8.99|9.09|8.99|9.07|8.97|12
1703074800000|2023-12-20 12:20:00|9.1|9|9.12|9.02|9.12|9.02|9.1|9|9
1703075100000|2023-12-20 12:25:00|9.13|9.03|9.13|9.03|9.13|9.03|9.12|9.02|3
1703075400000|2023-12-20 12:30:00|9.14|9.04|9.13|9.03|9.14|9.04|9.12|9.02|32
1703075700000|2023-12-20 12:35:00|9.14|9.04|9.14|9.04|9.15|9.05|9.13|9.03|23
1703076000000|2023-12-20 12:40:00|9.13|9.03|9.14|9.04|9.14|9.04|9.12|9.02|8
1703076300000|2023-12-20 12:45:00|9.13|9.03|9.13|9.03|9.15|9.05|9.12|9.02|17
1703076600000|2023-12-20 12:50:00|9.14|9.04|9.15|9.05|9.15|9.05|9.13|9.03|16
1703076900000|2023-12-20 12:55:00|9.14|9.04|9.14|9.04|9.15|9.05|9.13|9.03|17
1703077200000|2023-12-20 13:00:00|9.15|9.05|9.17|9.07|9.17|9.07|9.15|9.05|49
1703077500000|2023-12-20 13:05:00|9.18|9.08|9.19|9.09|9.2|9.1|9.17|9.07|76
1703077800000|2023-12-20 13:10:00|9.18|9.08|9.2|9.1|9.2|9.1|9.18|9.08|13
1703078100000|2023-12-20 13:15:00|9.19|9.09|9.24|9.14|9.25|9.15|9.19|9.09|59
1703078400000|2023-12-20 13:20:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|6
1703078700000|2023-12-20 13:25:00|9.23|9.13|9.25|9.15|9.27|9.17|9.23|9.13|21
1703079000000|2023-12-20 13:30:00|9.26|9.16|9.22|9.12|9.26|9.16|9.22|9.12|55
1703079300000|2023-12-20 13:35:00|9.23|9.13|9.24|9.14|9.24|9.14|9.22|9.12|40
1703079600000|2023-12-20 13:40:00|9.23|9.13|9.23|9.13|9.23|9.13|9.22|9.12|5
1703079900000|2023-12-20 13:45:00|9.24|9.14|9.26|9.16|9.26|9.16|9.23|9.13|19
1703080200000|2023-12-20 13:50:00|9.25|9.15|9.27|9.17|9.28|9.18|9.25|9.15|31
1703080500000|2023-12-20 13:55:00|9.28|9.18|9.29|9.19|9.29|9.19|9.26|9.16|86
1703080800000|2023-12-20 14:00:00|9.3|9.2|9.31|9.21|9.31|9.21|9.29|9.19|30
1703081100000|2023-12-20 14:05:00|9.3|9.2|9.26|9.16|9.31|9.21|9.25|9.15|95
1703081400000|2023-12-20 14:10:00|9.25|9.15|9.24|9.14|9.27|9.17|9.24|9.14|12
1703081700000|2023-12-20 14:15:00|9.25|9.15|9.24|9.14|9.25|9.15|9.22|9.12|13
1703082000000|2023-12-20 14:20:00|9.25|9.15|9.26|9.16|9.26|9.16|9.25|9.15|10
1703082300000|2023-12-20 14:25:00|9.28|9.18|9.31|9.21|9.31|9.21|9.28|9.18|50
1703082600000|2023-12-20 14:30:00|9.3|9.2|9.31|9.21|9.32|9.22|9.29|9.19|96
1703082900000|2023-12-20 14:35:00|9.3|9.2|9.3|9.2|9.31|9.21|9.29|9.19|23
1703083200000|2023-12-20 14:40:00|9.29|9.19|9.28|9.18|9.3|9.2|9.27|9.17|42
1703083500000|2023-12-20 14:45:00|9.29|9.19|9.3|9.2|9.3|9.2|9.28|9.18|22
1703083800000|2023-12-20 14:50:00|9.29|9.19|9.27|9.17|9.3|9.2|9.26|9.16|61
1703084100000|2023-12-20 14:55:00|9.26|9.16|9.24|9.14|9.28|9.18|9.24|9.14|93
1703084400000|2023-12-20 15:00:00|9.25|9.15|9.26|9.16|9.27|9.17|9.23|9.13|30
1703084700000|2023-12-20 15:05:00|9.27|9.17|9.31|9.21|9.31|9.21|9.27|9.17|17
1703085000000|2023-12-20 15:10:00|9.3|9.2|9.34|9.24|9.35|9.25|9.3|9.2|83
1703085300000|2023-12-20 15:15:00|9.35|9.25|9.33|9.23|9.35|9.25|9.32|9.22|55
1703085600000|2023-12-20 15:20:00|9.34|9.24|9.37|9.27|9.37|9.27|9.33|9.23|26
1703085900000|2023-12-20 15:25:00|9.36|9.26|9.34|9.24|9.37|9.27|9.34|9.24|69
1703086200000|2023-12-20 15:30:00|9.35|9.25|9.36|9.26|9.36|9.26|9.33|9.23|36
1703086500000|2023-12-20 15:35:00|9.35|9.25|9.38|9.28|9.39|9.29|9.35|9.25|12
1703086800000|2023-12-20 15:40:00|9.37|9.27|9.36|9.26|9.38|9.28|9.36|9.26|70
1703087100000|2023-12-20 15:45:00|9.37|9.27|9.34|9.24|9.38|9.28|9.33|9.23|48
1703087400000|2023-12-20 15:50:00|9.33|9.23|9.33|9.23|9.34|9.24|9.3|9.2|35
1703087700000|2023-12-20 15:55:00|9.34|9.24|9.35|9.25|9.35|9.25|9.32|9.22|66
1703088000000|2023-12-20 16:00:00|9.34|9.24|9.34|9.24|9.36|9.26|9.32|9.22|65
1703088300000|2023-12-20 16:05:00|9.33|9.23|9.32|9.22|9.35|9.25|9.31|9.21|102
1703088600000|2023-12-20 16:10:00|9.31|9.21|9.3|9.2|9.33|9.23|9.29|9.19|18
1703088900000|2023-12-20 16:15:00|9.31|9.21|9.29|9.19|9.31|9.21|9.29|9.19|27
1703089200000|2023-12-20 16:20:00|9.3|9.2|9.29|9.19|9.31|9.21|9.29|9.19|42
1703089500000|2023-12-20 16:25:00|9.28|9.18|9.26|9.16|9.29|9.19|9.25|9.15|103
1703089800000|2023-12-20 16:30:00|9.25|9.15|9.26|9.16|9.26|9.16|9.25|9.15|14
1703090100000|2023-12-20 16:35:00|9.25|9.15|9.26|9.16|9.26|9.16|9.25|9.15|18
1703090400000|2023-12-20 16:40:00|9.25|9.15|9.25|9.15|9.26|9.16|9.24|9.14|7
1703090700000|2023-12-20 16:45:00|9.24|9.14|9.27|9.17|9.27|9.17|9.24|9.14|32
1703091000000|2023-12-20 16:50:00|9.28|9.18|9.23|9.13|9.28|9.18|9.23|9.13|12
1703091300000|2023-12-20 16:55:00|9.24|9.14|9.22|9.12|9.24|9.14|9.18|9.08|57
1703091600000|2023-12-20 17:00:00|9.21|9.11|9.26|9.16|9.26|9.16|9.21|9.11|22
1703091900000|2023-12-20 17:05:00|9.25|9.15|9.25|9.15|9.26|9.16|9.23|9.13|11
1703092200000|2023-12-20 17:10:00|9.24|9.14|9.24|9.14|9.26|9.16|9.23|9.13|13
1703092500000|2023-12-20 17:15:00|9.25|9.15|9.27|9.17|9.27|9.17|9.24|9.14|17
1703092800000|2023-12-20 17:20:00|9.28|9.18|9.29|9.19|9.29|9.19|9.28|9.18|14
1703093100000|2023-12-20 17:25:00|9.28|9.18|9.3|9.2|9.3|9.2|9.28|9.18|29
1703093400000|2023-12-20 17:30:00|9.29|9.19|9.3|9.2|9.3|9.2|9.29|9.19|50
1703093700000|2023-12-20 17:35:00|9.29|9.19|9.3|9.2|9.3|9.2|9.29|9.19|4
1703094000000|2023-12-20 17:40:00|9.29|9.19|9.3|9.2|9.3|9.2|9.29|9.19|6
1703094300000|2023-12-20 17:45:00|9.31|9.21|9.3|9.2|9.31|9.21|9.29|9.19|20
1703094600000|2023-12-20 17:50:00|9.29|9.19|9.28|9.18|9.3|9.2|9.28|9.18|30
1703094900000|2023-12-20 17:55:00|9.29|9.19|9.29|9.19|9.29|9.19|9.28|9.18|27
1703095200000|2023-12-20 18:00:00|9.3|9.2|9.32|9.22|9.32|9.22|9.29|9.19|25
1703095500000|2023-12-20 18:05:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|11
1703095800000|2023-12-20 18:10:00|9.32|9.22|9.31|9.21|9.32|9.22|9.31|9.21|2
1703096100000|2023-12-20 18:15:00|9.3|9.2|9.28|9.18|9.3|9.2|9.27|9.17|9
1703096400000|2023-12-20 18:20:00|9.29|9.19|9.3|9.2|9.31|9.21|9.28|9.18|24
1703096700000|2023-12-20 18:25:00|9.29|9.19|9.3|9.2|9.33|9.23|9.29|9.19|26
1703097000000|2023-12-20 18:30:00|9.31|9.21|9.34|9.24|9.35|9.25|9.31|9.21|34
1703097300000|2023-12-20 18:35:00|9.35|9.25|9.37|9.27|9.38|9.28|9.35|9.25|13
1703097600000|2023-12-20 18:40:00|9.36|9.26|9.35|9.25|9.37|9.27|9.35|9.25|40
1703097900000|2023-12-20 18:45:00|9.36|9.26|9.35|9.25|9.37|9.27|9.35|9.25|62
1703098200000|2023-12-20 18:50:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|12
1703098500000|2023-12-20 18:55:00|9.36|9.26|9.35|9.25|9.37|9.27|9.35|9.25|46
1703098800000|2023-12-20 19:00:00|9.36|9.26|9.34|9.24|9.37|9.27|9.34|9.24|31
1703099100000|2023-12-20 19:05:00|9.33|9.23|9.32|9.22|9.34|9.24|9.32|9.22|26
1703099400000|2023-12-20 19:10:00|9.33|9.23|9.31|9.21|9.33|9.23|9.31|9.21|11
1703099700000|2023-12-20 19:15:00|9.32|9.22|9.34|9.24|9.35|9.25|9.32|9.22|17
1703100000000|2023-12-20 19:20:00|9.33|9.23|9.33|9.23|9.34|9.24|9.33|9.23|17
1703100300000|2023-12-20 19:25:00|9.34|9.24|9.32|9.22|9.34|9.24|9.32|9.22|37
1703100600000|2023-12-20 19:30:00|9.33|9.23|9.31|9.21|9.33|9.23|9.31|9.21|7
1703100900000|2023-12-20 19:35:00|9.3|9.2|9.29|9.19|9.3|9.2|9.28|9.18|38
1703101200000|2023-12-20 19:40:00|9.28|9.18|9.26|9.16|9.29|9.19|9.25|9.15|61
1703101500000|2023-12-20 19:45:00|9.25|9.15|9.26|9.16|9.28|9.18|9.25|9.15|22
1703101800000|2023-12-20 19:50:00|9.25|9.15|9.22|9.12|9.26|9.16|9.21|9.11|48
1703102100000|2023-12-20 19:55:00|9.21|9.11|9.21|9.11|9.24|9.14|9.21|9.11|13
1703102400000|2023-12-20 20:00:00|9.22|9.12|9.16|9.06|9.23|9.13|9.16|9.06|47
1703102700000|2023-12-20 20:05:00|9.17|9.07|9.1|9|9.17|9.07|9.05|8.95|103
1703103000000|2023-12-20 20:10:00|9.11|9.01|9.17|9.07|9.18|9.08|9.11|9.01|18
1703103300000|2023-12-20 20:15:00|9.18|9.08|9.19|9.09|9.22|9.12|9.18|9.08|34
1703103600000|2023-12-20 20:20:00|9.2|9.1|9.17|9.07|9.2|9.1|9.17|9.07|72
1703103900000|2023-12-20 20:25:00|9.16|9.06|9.17|9.07|9.19|9.09|9.16|9.06|36
1703104200000|2023-12-20 20:30:00|9.18|9.08|9.21|9.11|9.21|9.11|9.17|9.07|32
1703104500000|2023-12-20 20:35:00|9.2|9.1|9.19|9.09|9.21|9.11|9.18|9.08|20
1703104800000|2023-12-20 20:40:00|9.18|9.08|9.21|9.11|9.22|9.12|9.18|9.08|32
1703105100000|2023-12-20 20:45:00|9.2|9.1|9.17|9.07|9.21|9.11|9.16|9.06|30
1703105400000|2023-12-20 20:50:00|9.18|9.08|9.14|9.04|9.18|9.08|9.13|9.03|41
1703105700000|2023-12-20 20:55:00|9.13|9.03|9.14|9.04|9.15|9.05|9.13|9.03|30
1703106000000|2023-12-20 21:00:00|9.15|9.05|9.16|9.06|9.16|9.06|9.14|9.04|24
1703106300000|2023-12-20 21:05:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|9
1703106600000|2023-12-20 21:10:00|9.18|9.08|9.18|9.08|9.19|9.09|9.18|9.08|19
1703106900000|2023-12-20 21:15:00|9.17|9.07|9.2|9.1|9.21|9.11|9.17|9.07|24
1703107200000|2023-12-20 21:20:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|24
1703107500000|2023-12-20 21:25:00|9.19|9.09|9.21|9.11|9.21|9.11|9.19|9.09|47
1703107800000|2023-12-20 21:30:00|9.2|9.1|9.17|9.07|9.21|9.11|9.17|9.07|62
1703108100000|2023-12-20 21:35:00|9.16|9.06|9.14|9.04|9.17|9.07|9.14|9.04|11
1703108400000|2023-12-20 21:40:00|9.13|9.03|9.14|9.04|9.14|9.04|9.12|9.02|20
1703108700000|2023-12-20 21:45:00|9.15|9.05|9.12|9.02|9.15|9.05|9.12|9.02|22
1703109000000|2023-12-20 21:50:00|9.13|9.03|9.12|9.02|9.13|9.03|9.11|9.01|38
1703109300000|2023-12-20 21:55:00|9.11|9.01|9.14|9.04|9.14|9.04|9.1|9|18
1703109600000|2023-12-20 22:00:00|9.13|9.03|9.16|9.06|9.17|9.07|9.13|9.03|36
1703109900000|2023-12-20 22:05:00|9.15|9.05|9.16|9.06|9.16|9.06|9.15|9.05|36
1703110200000|2023-12-20 22:10:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|5
1703110500000|2023-12-20 22:15:00|9.18|9.08|9.17|9.07|9.18|9.08|9.17|9.07|24
1703110800000|2023-12-20 22:20:00|9.18|9.08|9.18|9.08|9.18|9.08|9.17|9.07|7
1703111100000|2023-12-20 22:25:00|9.19|9.09|9.18|9.08|9.19|9.09|9.18|9.08|4
1703111400000|2023-12-20 22:30:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|4
1703111700000|2023-12-20 22:35:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|21
1703112000000|2023-12-20 22:40:00|9.18|9.08|9.17|9.07|9.18|9.08|9.17|9.07|42
1703112300000|2023-12-20 22:45:00|9.16|9.06|9.18|9.08|9.18|9.08|9.16|9.06|11
1703112600000|2023-12-20 22:50:00|9.19|9.09|9.17|9.07|9.19|9.09|9.16|9.06|9
1703112900000|2023-12-20 22:55:00|9.18|9.08|9.17|9.07|9.18|9.08|9.17|9.07|2
1703113200000|2023-12-20 23:00:00|9.16|9.06|9.15|9.05|9.17|9.07|9.14|9.04|28
1703113500000|2023-12-20 23:05:00|9.14|9.04|9.14|9.04|9.15|9.05|9.14|9.04|15
1703113800000|2023-12-20 23:10:00|9.15|9.05|9.16|9.06|9.16|9.06|9.14|9.04|8
1703114100000|2023-12-20 23:15:00|9.15|9.05|9.17|9.07|9.17|9.07|9.15|9.05|5
1703114400000|2023-12-20 23:20:00|9.16|9.06|9.17|9.07|9.17|9.07|9.16|9.06|16
1703114700000|2023-12-20 23:25:00|9.18|9.08|9.18|9.08|9.18|9.08|9.17|9.07|7
1703115000000|2023-12-20 23:30:00|9.17|9.07|9.19|9.09|9.19|9.09|9.17|9.07|13
1703115300000|2023-12-20 23:35:00|9.18|9.08|9.19|9.09|9.19|9.09|9.17|9.07|10
1703115600000|2023-12-20 23:40:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|20
1703115900000|2023-12-20 23:45:00|9.2|9.1|9.19|9.09|9.2|9.1|9.19|9.09|4
1703116200000|2023-12-20 23:50:00|9.18|9.08|9.2|9.1|9.2|9.1|9.18|9.08|21
1703116500000|2023-12-20 23:55:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|10
1703116800000|2023-12-21 00:00:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|33
1703117100000|2023-12-21 00:05:00|9.2|9.1|9.18|9.08|9.2|9.1|9.17|9.07|27
1703117400000|2023-12-21 00:10:00|9.19|9.09|9.18|9.08|9.19|9.09|9.17|9.07|16
1703117700000|2023-12-21 00:15:00|9.17|9.07|9.18|9.08|9.19|9.09|9.17|9.07|8
1703118000000|2023-12-21 00:20:00|9.19|9.09|9.2|9.1|9.2|9.1|9.17|9.07|14
1703118300000|2023-12-21 00:25:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|47
1703118600000|2023-12-21 00:30:00|9.2|9.1|9.22|9.12|9.22|9.12|9.2|9.1|3
1703118900000|2023-12-21 00:35:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|2
1703119200000|2023-12-21 00:40:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|16
1703119500000|2023-12-21 00:45:00|9.23|9.13|9.21|9.11|9.23|9.13|9.2|9.1|39
1703119800000|2023-12-21 00:50:00|9.2|9.1|9.19|9.09|9.21|9.11|9.18|9.08|34
1703120100000|2023-12-21 00:55:00|9.2|9.1|9.19|9.09|9.2|9.1|9.18|9.08|36
1703120400000|2023-12-21 01:00:00|9.18|9.08|9.18|9.08|9.2|9.1|9.18|9.08|37
1703120700000|2023-12-21 01:05:00|9.17|9.07|9.18|9.08|9.19|9.09|9.17|9.07|18
1703121000000|2023-12-21 01:10:00|9.17|9.07|9.16|9.06|9.17|9.07|9.16|9.06|2
1703121300000|2023-12-21 01:15:00|9.15|9.05|9.16|9.06|9.16|9.06|9.15|9.05|40
1703121600000|2023-12-21 01:20:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|41
1703121900000|2023-12-21 01:25:00|9.18|9.08|9.16|9.06|9.18|9.08|9.15|9.05|21
1703122200000|2023-12-21 01:30:00|9.17|9.07|9.16|9.06|9.17|9.07|9.15|9.05|20
1703122500000|2023-12-21 01:35:00|9.15|9.05|9.16|9.06|9.16|9.06|9.15|9.05|16
1703122800000|2023-12-21 01:40:00|9.15|9.05|9.14|9.04|9.16|9.06|9.14|9.04|46
1703123100000|2023-12-21 01:45:00|9.15|9.05|9.16|9.06|9.17|9.07|9.14|9.04|12
1703123400000|2023-12-21 01:50:00|9.15|9.05|9.16|9.06|9.16|9.06|9.14|9.04|20
1703123700000|2023-12-21 01:55:00|9.15|9.05|9.17|9.07|9.17|9.07|9.15|9.05|9
1703124000000|2023-12-21 02:00:00|9.16|9.06|9.15|9.05|9.16|9.06|9.14|9.04|30
1703124300000|2023-12-21 02:05:00|9.16|9.06|9.12|9.02|9.16|9.06|9.12|9.02|13
1703124600000|2023-12-21 02:10:00|9.13|9.03|9.14|9.04|9.14|9.04|9.12|9.02|24
1703124900000|2023-12-21 02:15:00|9.15|9.05|9.16|9.06|9.16|9.06|9.15|9.05|12
1703125200000|2023-12-21 02:20:00|9.17|9.07|9.18|9.08|9.19|9.09|9.16|9.06|18
1703125500000|2023-12-21 02:25:00|9.17|9.07|9.17|9.07|9.18|9.08|9.17|9.07|39
1703125800000|2023-12-21 02:30:00|9.16|9.06|9.18|9.08|9.18|9.08|9.15|9.05|15
1703126100000|2023-12-21 02:35:00|9.19|9.09|9.17|9.07|9.19|9.09|9.17|9.07|21
1703126400000|2023-12-21 02:40:00|9.18|9.08|9.18|9.08|9.18|9.08|9.17|9.07|15
1703126700000|2023-12-21 02:45:00|9.17|9.07|9.14|9.04|9.18|9.08|9.14|9.04|26
1703127000000|2023-12-21 02:50:00|9.13|9.03|9.15|9.05|9.16|9.06|9.13|9.03|13
1703127300000|2023-12-21 02:55:00|9.16|9.06|9.17|9.07|9.17|9.07|9.16|9.06|6
1703127600000|2023-12-21 03:00:00|9.16|9.06|9.17|9.07|9.17|9.07|9.16|9.06|6
1703127900000|2023-12-21 03:05:00|9.16|9.06|9.18|9.08|9.18|9.08|9.16|9.06|5
1703128200000|2023-12-21 03:10:00|9.19|9.09|9.19|9.09|9.19|9.09|9.19|9.09|1
1703128500000|2023-12-21 03:15:00|9.2|9.1|9.2|9.1|9.21|9.11|9.2|9.1|17
1703128800000|2023-12-21 03:20:00|9.21|9.11|9.2|9.1|9.21|9.11|9.2|9.1|4
1703129100000|2023-12-21 03:25:00|9.21|9.11|9.2|9.1|9.21|9.11|9.2|9.1|10
1703129400000|2023-12-21 03:30:00|9.21|9.11|9.2|9.1|9.21|9.11|9.19|9.09|6
1703129700000|2023-12-21 03:35:00|9.19|9.09|9.19|9.09|9.19|9.09|9.19|9.09|1
1703130000000|2023-12-21 03:40:00|9.18|9.08|9.17|9.07|9.18|9.08|9.17|9.07|24
1703130300000|2023-12-21 03:45:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|38
1703130600000|2023-12-21 03:50:00|9.18|9.08|9.19|9.09|9.2|9.1|9.18|9.08|16
1703130900000|2023-12-21 03:55:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|7
1703131200000|2023-12-21 04:00:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|12
1703131500000|2023-12-21 04:05:00|9.21|9.11|9.2|9.1|9.21|9.11|9.19|9.09|12
1703131800000|2023-12-21 04:10:00|9.19|9.09|9.19|9.09|9.2|9.1|9.19|9.09|5
1703132100000|2023-12-21 04:15:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|9
1703132400000|2023-12-21 04:20:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|7
1703132700000|2023-12-21 04:25:00|9.2|9.1|9.19|9.09|9.2|9.1|9.19|9.09|14
1703133000000|2023-12-21 04:30:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|9
1703133300000|2023-12-21 04:35:00|9.21|9.11|9.2|9.1|9.21|9.11|9.2|9.1|16
1703133600000|2023-12-21 04:40:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|63
1703133900000|2023-12-21 04:45:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|8
1703134200000|2023-12-21 04:50:00|9.22|9.12|9.22|9.12|9.22|9.12|9.21|9.11|11
1703134500000|2023-12-21 04:55:00|9.23|9.13|9.23|9.13|9.23|9.13|9.22|9.12|9
1703134800000|2023-12-21 05:00:00|9.22|9.12|9.2|9.1|9.23|9.13|9.2|9.1|19
1703135100000|2023-12-21 05:05:00|9.19|9.09|9.19|9.09|9.2|9.1|9.19|9.09|37
1703135400000|2023-12-21 05:10:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|17
1703135700000|2023-12-21 05:15:00|9.21|9.11|9.2|9.1|9.21|9.11|9.18|9.08|44
1703136000000|2023-12-21 05:20:00|9.21|9.11|9.22|9.12|9.22|9.12|9.2|9.1|4
1703136600000|2023-12-21 05:30:00|9.21|9.11|9.2|9.1|9.22|9.12|9.2|9.1|20
1703136900000|2023-12-21 05:35:00|9.21|9.11|9.19|9.09|9.21|9.11|9.19|9.09|5
1703137200000|2023-12-21 05:40:00|9.18|9.08|9.18|9.08|9.19|9.09|9.16|9.06|19
1703137500000|2023-12-21 05:45:00|9.17|9.07|9.15|9.05|9.18|9.08|9.15|9.05|15
1703137800000|2023-12-21 05:50:00|9.16|9.06|9.16|9.06|9.16|9.06|9.15|9.05|13
1703138100000|2023-12-21 05:55:00|9.15|9.05|9.15|9.05|9.17|9.07|9.15|9.05|11
1703138400000|2023-12-21 06:00:00|9.16|9.06|9.14|9.04|9.16|9.06|9.14|9.04|25
1703138700000|2023-12-21 06:05:00|9.15|9.05|9.16|9.06|9.16|9.06|9.14|9.04|6
1703139000000|2023-12-21 06:10:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|7
1703139300000|2023-12-21 06:15:00|9.14|9.04|9.14|9.04|9.16|9.06|9.14|9.04|25
1703139600000|2023-12-21 06:20:00|9.15|9.05|9.16|9.06|9.16|9.06|9.14|9.04|18
1703139900000|2023-12-21 06:25:00|9.17|9.07|9.16|9.06|9.17|9.07|9.16|9.06|34
1703140200000|2023-12-21 06:30:00|9.17|9.07|9.17|9.07|9.17|9.07|9.16|9.06|23
1703140500000|2023-12-21 06:35:00|9.16|9.06|9.16|9.06|9.16|9.06|9.15|9.05|23
1703140800000|2023-12-21 06:40:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|9
1703141100000|2023-12-21 06:45:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|15
1703141400000|2023-12-21 06:50:00|9.17|9.07|9.19|9.09|9.19|9.09|9.16|9.06|5
1703141700000|2023-12-21 06:55:00|9.2|9.1|9.21|9.11|9.22|9.12|9.2|9.1|40
1703142000000|2023-12-21 07:00:00|9.2|9.1|9.2|9.1|9.21|9.11|9.2|9.1|15
1703142300000|2023-12-21 07:05:00|9.19|9.09|9.21|9.11|9.22|9.12|9.19|9.09|31
1703142600000|2023-12-21 07:10:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|6
1703142900000|2023-12-21 07:15:00|9.2|9.1|9.21|9.11|9.22|9.12|9.2|9.1|8
1703143200000|2023-12-21 07:20:00|9.22|9.12|9.2|9.1|9.22|9.12|9.2|9.1|9
1703143500000|2023-12-21 07:25:00|9.19|9.09|9.2|9.1|9.21|9.11|9.19|9.09|16
1703143800000|2023-12-21 07:30:00|9.21|9.11|9.2|9.1|9.21|9.11|9.19|9.09|24
1703144100000|2023-12-21 07:35:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|42
1703144400000|2023-12-21 07:40:00|9.19|9.09|9.19|9.09|9.2|9.1|9.19|9.09|11
1703144700000|2023-12-21 07:45:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|19
1703145000000|2023-12-21 07:50:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|18
1703145300000|2023-12-21 07:55:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|14
1703145600000|2023-12-21 08:00:00|9.21|9.11|9.19|9.09|9.21|9.11|9.19|9.09|15
1703145900000|2023-12-21 08:05:00|9.18|9.08|9.19|9.09|9.2|9.1|9.18|9.08|8
1703146200000|2023-12-21 08:10:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|19
1703146500000|2023-12-21 08:15:00|9.21|9.11|9.2|9.1|9.21|9.11|9.2|9.1|20
1703146800000|2023-12-21 08:20:00|9.21|9.11|9.23|9.13|9.23|9.13|9.21|9.11|3
1703147100000|2023-12-21 08:25:00|9.24|9.14|9.23|9.13|9.24|9.14|9.23|9.13|8
1703147700000|2023-12-21 08:35:00|9.22|9.12|9.23|9.13|9.23|9.13|9.22|9.12|2
1703148000000|2023-12-21 08:40:00|9.22|9.12|9.22|9.12|9.23|9.13|9.22|9.12|55
1703148300000|2023-12-21 08:45:00|9.23|9.13|9.22|9.12|9.23|9.13|9.21|9.11|22
1703148600000|2023-12-21 08:50:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|7
1703148900000|2023-12-21 08:55:00|9.2|9.1|9.19|9.09|9.21|9.11|9.19|9.09|12
1703149200000|2023-12-21 09:00:00|9.2|9.1|9.2|9.1|9.2|9.1|9.18|9.08|15
1703149800000|2023-12-21 09:10:00|9.21|9.11|9.22|9.12|9.22|9.12|9.2|9.1|6
1703150100000|2023-12-21 09:15:00|9.21|9.11|9.21|9.11|9.22|9.12|9.21|9.11|13
1703150400000|2023-12-21 09:20:00|9.22|9.12|9.18|9.08|9.22|9.12|9.18|9.08|23
1703150700000|2023-12-21 09:25:00|9.17|9.07|9.18|9.08|9.18|9.08|9.16|9.06|24
1703151000000|2023-12-21 09:30:00|9.17|9.07|9.19|9.09|9.19|9.09|9.16|9.06|19
1703151300000|2023-12-21 09:35:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|6
1703151600000|2023-12-21 09:40:00|9.18|9.08|9.2|9.1|9.2|9.1|9.18|9.08|9
1703151900000|2023-12-21 09:45:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|16
1703152200000|2023-12-21 09:50:00|9.19|9.09|9.21|9.11|9.21|9.11|9.19|9.09|11
1703152500000|2023-12-21 09:55:00|9.22|9.12|9.23|9.13|9.23|9.13|9.21|9.11|24
1703152800000|2023-12-21 10:00:00|9.24|9.14|9.25|9.15|9.25|9.15|9.23|9.13|8
1703153100000|2023-12-21 10:05:00|9.24|9.14|9.23|9.13|9.25|9.15|9.23|9.13|14
1703153400000|2023-12-21 10:10:00|9.24|9.14|9.23|9.13|9.24|9.14|9.23|9.13|50
1703153700000|2023-12-21 10:15:00|9.24|9.14|9.25|9.15|9.25|9.15|9.22|9.12|36
1703154000000|2023-12-21 10:20:00|9.24|9.14|9.26|9.16|9.26|9.16|9.24|9.14|3
1703154300000|2023-12-21 10:25:00|9.27|9.17|9.27|9.17|9.27|9.17|9.26|9.16|11
1703154600000|2023-12-21 10:30:00|9.26|9.16|9.28|9.18|9.29|9.19|9.26|9.16|23
1703154900000|2023-12-21 10:35:00|9.27|9.17|9.28|9.18|9.28|9.18|9.27|9.17|6
1703155200000|2023-12-21 10:40:00|9.27|9.17|9.27|9.17|9.28|9.18|9.26|9.16|17
1703155500000|2023-12-21 10:45:00|9.28|9.18|9.29|9.19|9.29|9.19|9.27|9.17|24
1703155800000|2023-12-21 10:50:00|9.28|9.18|9.29|9.19|9.3|9.2|9.28|9.18|36
1703156100000|2023-12-21 10:55:00|9.3|9.2|9.31|9.21|9.31|9.21|9.29|9.19|46
1703156400000|2023-12-21 11:00:00|9.3|9.2|9.3|9.2|9.32|9.22|9.3|9.2|9
1703156700000|2023-12-21 11:05:00|9.31|9.21|9.32|9.22|9.33|9.23|9.3|9.2|12
1703157000000|2023-12-21 11:10:00|9.31|9.21|9.32|9.22|9.32|9.22|9.31|9.21|8
1703157300000|2023-12-21 11:15:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|25
1703157600000|2023-12-21 11:20:00|9.3|9.2|9.3|9.2|9.31|9.21|9.3|9.2|7
1703157900000|2023-12-21 11:25:00|9.31|9.21|9.29|9.19|9.31|9.21|9.29|9.19|31
1703158200000|2023-12-21 11:30:00|9.3|9.2|9.3|9.2|9.31|9.21|9.28|9.18|85
1703158500000|2023-12-21 11:35:00|9.29|9.19|9.31|9.21|9.31|9.21|9.29|9.19|23
1703158800000|2023-12-21 11:40:00|9.3|9.2|9.3|9.2|9.31|9.21|9.29|9.19|17
1703159100000|2023-12-21 11:45:00|9.31|9.21|9.3|9.2|9.32|9.22|9.29|9.19|28
1703159400000|2023-12-21 11:50:00|9.29|9.19|9.29|9.19|9.3|9.2|9.29|9.19|5
1703159700000|2023-12-21 11:55:00|9.28|9.18|9.29|9.19|9.29|9.19|9.28|9.18|50
1703160000000|2023-12-21 12:00:00|9.3|9.2|9.3|9.2|9.31|9.21|9.29|9.19|17
1703160300000|2023-12-21 12:05:00|9.31|9.21|9.3|9.2|9.31|9.21|9.3|9.2|20
1703160600000|2023-12-21 12:10:00|9.31|9.21|9.32|9.22|9.33|9.23|9.3|9.2|48
1703160900000|2023-12-21 12:15:00|9.33|9.23|9.3|9.2|9.33|9.23|9.29|9.19|48
1703161200000|2023-12-21 12:20:00|9.29|9.19|9.31|9.21|9.31|9.21|9.29|9.19|13
1703161500000|2023-12-21 12:25:00|9.32|9.22|9.31|9.21|9.33|9.23|9.3|9.2|26
1703161800000|2023-12-21 12:30:00|9.3|9.2|9.31|9.21|9.31|9.21|9.3|9.2|8
1703162100000|2023-12-21 12:35:00|9.32|9.22|9.31|9.21|9.32|9.22|9.31|9.21|20
1703162400000|2023-12-21 12:40:00|9.32|9.22|9.33|9.23|9.34|9.24|9.31|9.21|44
1703162700000|2023-12-21 12:45:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|13
1703163000000|2023-12-21 12:50:00|9.31|9.21|9.31|9.21|9.31|9.21|9.29|9.19|13
1703163300000|2023-12-21 12:55:00|9.3|9.2|9.29|9.19|9.31|9.21|9.29|9.19|44
1703163600000|2023-12-21 13:00:00|9.3|9.2|9.26|9.16|9.3|9.2|9.26|9.16|49
1703163900000|2023-12-21 13:05:00|9.27|9.17|9.28|9.18|9.28|9.18|9.26|9.16|54
1703164200000|2023-12-21 13:10:00|9.27|9.17|9.28|9.18|9.28|9.18|9.27|9.17|72
1703164500000|2023-12-21 13:15:00|9.29|9.19|9.27|9.17|9.29|9.19|9.27|9.17|11
1703164800000|2023-12-21 13:20:00|9.26|9.16|9.26|9.16|9.26|9.16|9.25|9.15|3
1703165100000|2023-12-21 13:25:00|9.27|9.17|9.26|9.16|9.27|9.17|9.25|9.15|10
1703165400000|2023-12-21 13:30:00|9.27|9.17|9.31|9.21|9.31|9.21|9.26|9.16|13
1703165700000|2023-12-21 13:35:00|9.32|9.22|9.3|9.2|9.32|9.22|9.28|9.18|45
1703166000000|2023-12-21 13:40:00|9.31|9.21|9.3|9.2|9.32|9.22|9.3|9.2|54
1703166300000|2023-12-21 13:45:00|9.29|9.19|9.31|9.21|9.31|9.21|9.29|9.19|43
1703166600000|2023-12-21 13:50:00|9.3|9.2|9.31|9.21|9.31|9.21|9.3|9.2|66
1703166900000|2023-12-21 13:55:00|9.32|9.22|9.31|9.21|9.32|9.22|9.3|9.2|48
1703167200000|2023-12-21 14:00:00|9.32|9.22|9.29|9.19|9.33|9.23|9.29|9.19|8
1703167500000|2023-12-21 14:05:00|9.3|9.2|9.27|9.17|9.3|9.2|9.27|9.17|34
1703167800000|2023-12-21 14:10:00|9.26|9.16|9.23|9.13|9.26|9.16|9.22|9.12|42
1703168100000|2023-12-21 14:15:00|9.24|9.14|9.24|9.14|9.25|9.15|9.2|9.1|69
1703168400000|2023-12-21 14:20:00|9.23|9.13|9.24|9.14|9.25|9.15|9.22|9.12|54
1703168700000|2023-12-21 14:25:00|9.23|9.13|9.21|9.11|9.24|9.14|9.2|9.1|21
1703169000000|2023-12-21 14:30:00|9.22|9.12|9.21|9.11|9.22|9.12|9.18|9.08|74
1703169300000|2023-12-21 14:35:00|9.22|9.12|9.22|9.12|9.23|9.13|9.19|9.09|37
1703169600000|2023-12-21 14:40:00|9.21|9.11|9.18|9.08|9.22|9.12|9.17|9.07|62
1703169900000|2023-12-21 14:45:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|27
1703170200000|2023-12-21 14:50:00|9.18|9.08|9.19|9.09|9.21|9.11|9.18|9.08|26
1703170500000|2023-12-21 14:55:00|9.2|9.1|9.16|9.06|9.2|9.1|9.15|9.05|49
1703170800000|2023-12-21 15:00:00|9.17|9.07|9.15|9.05|9.18|9.08|9.12|9.02|85
1703171100000|2023-12-21 15:05:00|9.16|9.06|9.17|9.07|9.18|9.08|9.15|9.05|56
1703171400000|2023-12-21 15:10:00|9.18|9.08|9.18|9.08|9.18|9.08|9.16|9.06|13
1703171700000|2023-12-21 15:15:00|9.17|9.07|9.18|9.08|9.19|9.09|9.17|9.07|30
1703172000000|2023-12-21 15:20:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|15
1703172300000|2023-12-21 15:25:00|9.18|9.08|9.2|9.1|9.2|9.1|9.18|9.08|53
1703172600000|2023-12-21 15:30:00|9.19|9.09|9.18|9.08|9.2|9.1|9.17|9.07|58
1703172900000|2023-12-21 15:35:00|9.17|9.07|9.16|9.06|9.18|9.08|9.14|9.04|28
1703173200000|2023-12-21 15:40:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|41
1703173500000|2023-12-21 15:45:00|9.16|9.06|9.15|9.05|9.17|9.07|9.15|9.05|64
1703173800000|2023-12-21 15:50:00|9.16|9.06|9.16|9.06|9.16|9.06|9.15|9.05|5
1703174100000|2023-12-21 15:55:00|9.17|9.07|9.19|9.09|9.19|9.09|9.17|9.07|15
1703174400000|2023-12-21 16:00:00|9.18|9.08|9.19|9.09|9.2|9.1|9.18|9.08|10
1703174700000|2023-12-21 16:05:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|31
1703175000000|2023-12-21 16:10:00|9.19|9.09|9.19|9.09|9.2|9.1|9.19|9.09|35
1703175300000|2023-12-21 16:15:00|9.2|9.1|9.18|9.08|9.2|9.1|9.18|9.08|37
1703175600000|2023-12-21 16:20:00|9.19|9.09|9.17|9.07|9.19|9.09|9.16|9.06|11
1703175900000|2023-12-21 16:25:00|9.16|9.06|9.17|9.07|9.19|9.09|9.16|9.06|36
1703176200000|2023-12-21 16:30:00|9.18|9.08|9.16|9.06|9.19|9.09|9.16|9.06|29
1703176500000|2023-12-21 16:35:00|9.17|9.07|9.15|9.05|9.17|9.07|9.15|9.05|21
1703176800000|2023-12-21 16:40:00|9.16|9.06|9.16|9.06|9.16|9.06|9.14|9.04|21
1703177100000|2023-12-21 16:45:00|9.17|9.07|9.15|9.05|9.17|9.07|9.15|9.05|31
1703177400000|2023-12-21 16:50:00|9.16|9.06|9.17|9.07|9.17|9.07|9.16|9.06|22
1703177700000|2023-12-21 16:55:00|9.18|9.08|9.2|9.1|9.2|9.1|9.18|9.08|11
1703178000000|2023-12-21 17:00:00|9.19|9.09|9.19|9.09|9.2|9.1|9.19|9.09|25
1703178300000|2023-12-21 17:05:00|9.18|9.08|9.19|9.09|9.2|9.1|9.18|9.08|14
1703178600000|2023-12-21 17:10:00|9.18|9.08|9.17|9.07|9.19|9.09|9.16|9.06|36
1703178900000|2023-12-21 17:15:00|9.18|9.08|9.17|9.07|9.18|9.08|9.15|9.05|32
1703179200000|2023-12-21 17:20:00|9.18|9.08|9.2|9.1|9.2|9.1|9.17|9.07|15
1703179500000|2023-12-21 17:25:00|9.19|9.09|9.2|9.1|9.21|9.11|9.19|9.09|28
1703179800000|2023-12-21 17:30:00|9.21|9.11|9.21|9.11|9.23|9.13|9.2|9.1|23
1703180100000|2023-12-21 17:35:00|9.2|9.1|9.18|9.08|9.21|9.11|9.18|9.08|21
1703180400000|2023-12-21 17:40:00|9.19|9.09|9.19|9.09|9.2|9.1|9.17|9.07|19
1703180700000|2023-12-21 17:45:00|9.2|9.1|9.17|9.07|9.2|9.1|9.17|9.07|44
1703181000000|2023-12-21 17:50:00|9.18|9.08|9.2|9.1|9.2|9.1|9.18|9.08|35
1703181300000|2023-12-21 17:55:00|9.21|9.11|9.19|9.09|9.22|9.12|9.18|9.08|25
1703181600000|2023-12-21 18:00:00|9.2|9.1|9.22|9.12|9.22|9.12|9.2|9.1|25
1703181900000|2023-12-21 18:05:00|9.21|9.11|9.23|9.13|9.23|9.13|9.21|9.11|3
1703182200000|2023-12-21 18:10:00|9.24|9.14|9.23|9.13|9.25|9.15|9.23|9.13|10
1703182500000|2023-12-21 18:15:00|9.24|9.14|9.24|9.14|9.25|9.15|9.23|9.13|35
1703182800000|2023-12-21 18:20:00|9.23|9.13|9.25|9.15|9.25|9.15|9.23|9.13|37
1703183100000|2023-12-21 18:25:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|86
1703183400000|2023-12-21 18:30:00|9.24|9.14|9.23|9.13|9.25|9.15|9.23|9.13|26
1703183700000|2023-12-21 18:35:00|9.24|9.14|9.23|9.13|9.24|9.14|9.23|9.13|58
1703184000000|2023-12-21 18:40:00|9.24|9.14|9.23|9.13|9.24|9.14|9.23|9.13|78
1703184300000|2023-12-21 18:45:00|9.24|9.14|9.23|9.13|9.25|9.15|9.23|9.13|26
1703184600000|2023-12-21 18:50:00|9.22|9.12|9.2|9.1|9.23|9.13|9.2|9.1|17
1703184900000|2023-12-21 18:55:00|9.21|9.11|9.21|9.11|9.21|9.11|9.19|9.09|23
1703185200000|2023-12-21 19:00:00|9.22|9.12|9.23|9.13|9.24|9.14|9.21|9.11|44
1703185500000|2023-12-21 19:05:00|9.24|9.14|9.28|9.18|9.28|9.18|9.24|9.14|27
1703185800000|2023-12-21 19:10:00|9.27|9.17|9.25|9.15|9.28|9.18|9.25|9.15|37
1703186100000|2023-12-21 19:15:00|9.26|9.16|9.24|9.14|9.26|9.16|9.23|9.13|37
1703186400000|2023-12-21 19:20:00|9.23|9.13|9.27|9.17|9.28|9.18|9.22|9.12|55
1703186700000|2023-12-21 19:25:00|9.26|9.16|9.26|9.16|9.27|9.17|9.24|9.14|49
1703187000000|2023-12-21 19:30:00|9.27|9.17|9.31|9.21|9.31|9.21|9.27|9.17|47
1703187300000|2023-12-21 19:35:00|9.32|9.22|9.34|9.24|9.34|9.24|9.3|9.2|69
1703187600000|2023-12-21 19:40:00|9.33|9.23|9.37|9.27|9.39|9.29|9.33|9.23|63
1703187900000|2023-12-21 19:45:00|9.36|9.26|9.34|9.24|9.38|9.28|9.34|9.24|43
1703188200000|2023-12-21 19:50:00|9.33|9.23|9.35|9.25|9.35|9.25|9.31|9.21|25
1703188500000|2023-12-21 19:55:00|9.34|9.24|9.36|9.26|9.37|9.27|9.34|9.24|17
1703188800000|2023-12-21 20:00:00|9.37|9.27|9.55|9.45|9.56|9.46|9.37|9.27|83
1703189100000|2023-12-21 20:05:00|9.54|9.44|9.74|9.64|9.75|9.65|9.54|9.44|130
1703189400000|2023-12-21 20:10:00|9.75|9.65|9.76|9.66|9.8|9.7|9.73|9.63|138
1703189700000|2023-12-21 20:15:00|9.75|9.65|9.56|9.46|9.78|9.68|9.55|9.45|179
1703190000000|2023-12-21 20:20:00|9.55|9.45|9.6|9.5|9.61|9.51|9.52|9.42|134
1703190300000|2023-12-21 20:25:00|9.59|9.49|9.68|9.58|9.68|9.58|9.58|9.48|80
1703190600000|2023-12-21 20:30:00|9.67|9.57|9.78|9.68|9.86|9.76|9.67|9.57|141
1703190900000|2023-12-21 20:35:00|9.79|9.69|9.78|9.68|9.8|9.7|9.72|9.62|101
1703191200000|2023-12-21 20:40:00|9.79|9.69|9.74|9.64|9.82|9.72|9.71|9.61|83
1703191500000|2023-12-21 20:45:00|9.75|9.65|9.74|9.64|9.76|9.66|9.7|9.6|53
1703191800000|2023-12-21 20:50:00|9.75|9.65|9.78|9.68|9.78|9.68|9.72|9.62|48
1703192100000|2023-12-21 20:55:00|9.77|9.67|9.67|9.57|9.78|9.68|9.62|9.52|127
1703192400000|2023-12-21 21:00:00|9.66|9.56|9.64|9.54|9.67|9.57|9.61|9.51|59
1703192700000|2023-12-21 21:05:00|9.63|9.53|9.62|9.52|9.64|9.54|9.6|9.5|54
1703193000000|2023-12-21 21:10:00|9.61|9.51|9.58|9.48|9.62|9.52|9.58|9.48|54
1703193300000|2023-12-21 21:15:00|9.57|9.47|9.61|9.51|9.62|9.52|9.56|9.46|51
1703193600000|2023-12-21 21:20:00|9.62|9.52|9.57|9.47|9.62|9.52|9.54|9.44|52
1703193900000|2023-12-21 21:25:00|9.56|9.46|9.6|9.5|9.61|9.51|9.55|9.45|77
1703194200000|2023-12-21 21:30:00|9.59|9.49|9.65|9.55|9.65|9.55|9.59|9.49|103
1703194500000|2023-12-21 21:35:00|9.66|9.56|9.75|9.65|9.75|9.65|9.66|9.56|66
1703194800000|2023-12-21 21:40:00|9.74|9.64|9.73|9.63|9.75|9.65|9.7|9.6|77
1703195100000|2023-12-21 21:45:00|9.72|9.62|9.75|9.65|9.76|9.66|9.72|9.62|52
1703195400000|2023-12-21 21:50:00|9.74|9.64|9.72|9.62|9.75|9.65|9.7|9.6|42
1703195700000|2023-12-21 21:55:00|9.71|9.61|9.71|9.61|9.73|9.63|9.7|9.6|33
1703196000000|2023-12-21 22:00:00|9.7|9.6|9.71|9.61|9.71|9.61|9.64|9.54|42
1703196300000|2023-12-21 22:05:00|9.7|9.6|9.65|9.55|9.71|9.61|9.65|9.55|22
1703196600000|2023-12-21 22:10:00|9.66|9.56|9.68|9.58|9.7|9.6|9.65|9.55|43
1703196900000|2023-12-21 22:15:00|9.67|9.57|9.71|9.61|9.73|9.63|9.67|9.57|55
1703197200000|2023-12-21 22:20:00|9.7|9.6|9.74|9.64|9.82|9.72|9.68|9.58|107
1703197500000|2023-12-21 22:25:00|9.73|9.63|9.72|9.62|9.78|9.68|9.69|9.59|124
1703197800000|2023-12-21 22:30:00|9.71|9.61|9.72|9.62|9.75|9.65|9.7|9.6|52
1703198100000|2023-12-21 22:35:00|9.73|9.63|9.72|9.62|9.74|9.64|9.71|9.61|26
1703198400000|2023-12-21 22:40:00|9.71|9.61|9.63|9.53|9.72|9.62|9.63|9.53|29
1703198700000|2023-12-21 22:45:00|9.64|9.54|9.69|9.59|9.69|9.59|9.63|9.53|22
1703199000000|2023-12-21 22:50:00|9.68|9.58|9.64|9.54|9.69|9.59|9.63|9.53|33
1703199300000|2023-12-21 22:55:00|9.63|9.53|9.61|9.51|9.63|9.53|9.6|9.5|21
1703199600000|2023-12-21 23:00:00|9.62|9.52|9.6|9.5|9.63|9.53|9.6|9.5|31
1703199900000|2023-12-21 23:05:00|9.59|9.49|9.6|9.5|9.61|9.51|9.58|9.48|38
1703200200000|2023-12-21 23:10:00|9.61|9.51|9.52|9.42|9.66|9.56|9.52|9.42|77
1703200500000|2023-12-21 23:15:00|9.51|9.41|9.56|9.46|9.58|9.48|9.51|9.41|68
1703200800000|2023-12-21 23:20:00|9.55|9.45|9.56|9.46|9.58|9.48|9.52|9.42|54
1703201100000|2023-12-21 23:25:00|9.57|9.47|9.55|9.45|9.57|9.47|9.53|9.43|41
1703201400000|2023-12-21 23:30:00|9.56|9.46|9.57|9.47|9.57|9.47|9.53|9.43|42
1703201700000|2023-12-21 23:35:00|9.58|9.48|9.55|9.45|9.58|9.48|9.54|9.44|40
1703202000000|2023-12-21 23:40:00|9.54|9.44|9.56|9.46|9.57|9.47|9.52|9.42|69
1703202300000|2023-12-21 23:45:00|9.55|9.45|9.54|9.44|9.56|9.46|9.53|9.43|54
1703202600000|2023-12-21 23:50:00|9.53|9.43|9.53|9.43|9.54|9.44|9.52|9.42|27
1703202900000|2023-12-21 23:55:00|9.54|9.44|9.55|9.45|9.55|9.45|9.54|9.44|44
1703203200000|2023-12-22 00:00:00|9.56|9.46|9.55|9.45|9.58|9.48|9.53|9.43|54
1703203500000|2023-12-22 00:05:00|9.54|9.44|9.52|9.42|9.55|9.45|9.52|9.42|41
1703203800000|2023-12-22 00:10:00|9.53|9.43|9.5|9.4|9.53|9.43|9.5|9.4|30
1703204100000|2023-12-22 00:15:00|9.51|9.41|9.55|9.45|9.55|9.45|9.48|9.38|31
1703204400000|2023-12-22 00:20:00|9.54|9.44|9.55|9.45|9.55|9.45|9.54|9.44|30
1703204700000|2023-12-22 00:25:00|9.54|9.44|9.54|9.44|9.55|9.45|9.53|9.43|27
1703205000000|2023-12-22 00:30:00|9.53|9.43|9.56|9.46|9.56|9.46|9.53|9.43|10
1703205300000|2023-12-22 00:35:00|9.55|9.45|9.52|9.42|9.56|9.46|9.5|9.4|30
1703205600000|2023-12-22 00:40:00|9.53|9.43|9.55|9.45|9.56|9.46|9.52|9.42|21
1703205900000|2023-12-22 00:45:00|9.54|9.44|9.56|9.46|9.57|9.47|9.54|9.44|21
1703206200000|2023-12-22 00:50:00|9.55|9.45|9.58|9.48|9.59|9.49|9.55|9.45|24
1703206500000|2023-12-22 00:55:00|9.59|9.49|9.57|9.47|9.59|9.49|9.56|9.46|31
1703206800000|2023-12-22 01:00:00|9.58|9.48|9.59|9.49|9.6|9.5|9.56|9.46|18
1703207100000|2023-12-22 01:05:00|9.6|9.5|9.59|9.49|9.6|9.5|9.57|9.47|36
1703207400000|2023-12-22 01:10:00|9.58|9.48|9.6|9.5|9.6|9.5|9.58|9.48|29
1703207700000|2023-12-22 01:15:00|9.59|9.49|9.59|9.49|9.59|9.49|9.58|9.48|13
1703208000000|2023-12-22 01:20:00|9.6|9.5|9.57|9.47|9.6|9.5|9.55|9.45|34
1703208300000|2023-12-22 01:25:00|9.56|9.46|9.55|9.45|9.57|9.47|9.54|9.44|16
1703208600000|2023-12-22 01:30:00|9.56|9.46|9.58|9.48|9.58|9.48|9.56|9.46|7
1703208900000|2023-12-22 01:35:00|9.59|9.49|9.6|9.5|9.6|9.5|9.58|9.48|50
1703209200000|2023-12-22 01:40:00|9.61|9.51|9.59|9.49|9.61|9.51|9.59|9.49|49
1703209500000|2023-12-22 01:45:00|9.6|9.5|9.57|9.47|9.6|9.5|9.56|9.46|44
1703209800000|2023-12-22 01:50:00|9.56|9.46|9.54|9.44|9.57|9.47|9.53|9.43|49
1703210100000|2023-12-22 01:55:00|9.55|9.45|9.54|9.44|9.56|9.46|9.53|9.43|22
1703210400000|2023-12-22 02:00:00|9.55|9.45|9.55|9.45|9.56|9.46|9.54|9.44|47
1703210700000|2023-12-22 02:05:00|9.54|9.44|9.53|9.43|9.55|9.45|9.52|9.42|28
1703211000000|2023-12-22 02:10:00|9.54|9.44|9.53|9.43|9.54|9.44|9.52|9.42|30
1703211300000|2023-12-22 02:15:00|9.52|9.42|9.54|9.44|9.54|9.44|9.52|9.42|31
1703211600000|2023-12-22 02:20:00|9.53|9.43|9.5|9.4|9.54|9.44|9.49|9.39|28
1703211900000|2023-12-22 02:25:00|9.51|9.41|9.46|9.36|9.52|9.42|9.45|9.35|42
1703212200000|2023-12-22 02:30:00|9.45|9.35|9.47|9.37|9.48|9.38|9.45|9.35|69
1703212500000|2023-12-22 02:35:00|9.48|9.38|9.48|9.38|9.48|9.38|9.46|9.36|59
1703212800000|2023-12-22 02:40:00|9.47|9.37|9.46|9.36|9.48|9.38|9.45|9.35|38
1703213100000|2023-12-22 02:45:00|9.45|9.35|9.44|9.34|9.46|9.36|9.44|9.34|30
1703213400000|2023-12-22 02:50:00|9.45|9.35|9.43|9.33|9.45|9.35|9.42|9.32|29
1703213700000|2023-12-22 02:55:00|9.44|9.34|9.4|9.3|9.44|9.34|9.4|9.3|29
1703214000000|2023-12-22 03:00:00|9.41|9.31|9.43|9.33|9.43|9.33|9.4|9.3|11
1703214300000|2023-12-22 03:05:00|9.42|9.32|9.43|9.33|9.44|9.34|9.42|9.32|18
1703214600000|2023-12-22 03:10:00|9.42|9.32|9.4|9.3|9.42|9.32|9.4|9.3|19
1703214900000|2023-12-22 03:15:00|9.39|9.29|9.4|9.3|9.41|9.31|9.37|9.27|28
1703215200000|2023-12-22 03:20:00|9.41|9.31|9.4|9.3|9.41|9.31|9.39|9.29|18
1703215500000|2023-12-22 03:25:00|9.39|9.29|9.39|9.29|9.39|9.29|9.37|9.27|21
1703215800000|2023-12-22 03:30:00|9.38|9.28|9.38|9.28|9.39|9.29|9.37|9.27|31
1703216100000|2023-12-22 03:35:00|9.39|9.29|9.38|9.28|9.4|9.3|9.38|9.28|24
1703216400000|2023-12-22 03:40:00|9.37|9.27|9.4|9.3|9.4|9.3|9.37|9.27|22
1703216700000|2023-12-22 03:45:00|9.41|9.31|9.41|9.31|9.42|9.32|9.41|9.31|13
1703217000000|2023-12-22 03:50:00|9.42|9.32|9.42|9.32|9.43|9.33|9.42|9.32|5
1703217300000|2023-12-22 03:55:00|9.41|9.31|9.42|9.32|9.43|9.33|9.41|9.31|24
1703217600000|2023-12-22 04:00:00|9.43|9.33|9.41|9.31|9.43|9.33|9.4|9.3|39
1703217900000|2023-12-22 04:05:00|9.4|9.3|9.39|9.29|9.41|9.31|9.39|9.29|8
1703218200000|2023-12-22 04:10:00|9.4|9.3|9.39|9.29|9.4|9.3|9.38|9.28|30
1703218500000|2023-12-22 04:15:00|9.4|9.3|9.38|9.28|9.4|9.3|9.38|9.28|11
1703218800000|2023-12-22 04:20:00|9.39|9.29|9.42|9.32|9.43|9.33|9.38|9.28|36
1703219100000|2023-12-22 04:25:00|9.43|9.33|9.43|9.33|9.43|9.33|9.42|9.32|3
1703219400000|2023-12-22 04:30:00|9.42|9.32|9.44|9.34|9.44|9.34|9.42|9.32|3
1703219700000|2023-12-22 04:35:00|9.43|9.33|9.43|9.33|9.44|9.34|9.41|9.31|15
1703220000000|2023-12-22 04:40:00|9.44|9.34|9.44|9.34|9.44|9.34|9.42|9.32|13
1703220300000|2023-12-22 04:45:00|9.43|9.33|9.46|9.36|9.46|9.36|9.43|9.33|12
1703220600000|2023-12-22 04:50:00|9.45|9.35|9.46|9.36|9.46|9.36|9.45|9.35|4
1703220900000|2023-12-22 04:55:00|9.45|9.35|9.46|9.36|9.47|9.37|9.45|9.35|12
1703221200000|2023-12-22 05:00:00|9.45|9.35|9.46|9.36|9.46|9.36|9.45|9.35|6
1703221500000|2023-12-22 05:05:00|9.45|9.35|9.46|9.36|9.46|9.36|9.45|9.35|10
1703221800000|2023-12-22 05:10:00|9.45|9.35|9.46|9.36|9.47|9.37|9.45|9.35|8
1703222100000|2023-12-22 05:15:00|9.47|9.37|9.48|9.38|9.48|9.38|9.47|9.37|20
1703222400000|2023-12-22 05:20:00|9.47|9.37|9.49|9.39|9.49|9.39|9.47|9.37|19
1703222700000|2023-12-22 05:25:00|9.48|9.38|9.47|9.37|9.48|9.38|9.47|9.37|6
1703223000000|2023-12-22 05:30:00|9.46|9.36|9.46|9.36|9.47|9.37|9.46|9.36|95
1703223300000|2023-12-22 05:35:00|9.47|9.37|9.48|9.38|9.48|9.38|9.46|9.36|4
1703223600000|2023-12-22 05:40:00|9.47|9.37|9.48|9.38|9.48|9.38|9.47|9.37|16
1703223900000|2023-12-22 05:45:00|9.47|9.37|9.46|9.36|9.47|9.37|9.45|9.35|4
1703224200000|2023-12-22 05:50:00|9.45|9.35|9.42|9.32|9.45|9.35|9.42|9.32|68
1703224500000|2023-12-22 05:55:00|9.43|9.33|9.43|9.33|9.43|9.33|9.41|9.31|19
1703224800000|2023-12-22 06:00:00|9.42|9.32|9.42|9.32|9.43|9.33|9.41|9.31|39
1703225100000|2023-12-22 06:05:00|9.43|9.33|9.43|9.33|9.44|9.34|9.42|9.32|9
1703225400000|2023-12-22 06:10:00|9.42|9.32|9.43|9.33|9.44|9.34|9.42|9.32|34
1703225700000|2023-12-22 06:15:00|9.42|9.32|9.43|9.33|9.43|9.33|9.41|9.31|60
1703226000000|2023-12-22 06:20:00|9.44|9.34|9.43|9.33|9.44|9.34|9.43|9.33|54
1703226300000|2023-12-22 06:25:00|9.44|9.34|9.45|9.35|9.47|9.37|9.43|9.33|22
1703226600000|2023-12-22 06:30:00|9.46|9.36|9.45|9.35|9.47|9.37|9.43|9.33|66
1703226900000|2023-12-22 06:35:00|9.44|9.34|9.41|9.31|9.45|9.35|9.4|9.3|38
1703227200000|2023-12-22 06:40:00|9.42|9.32|9.38|9.28|9.42|9.32|9.36|9.26|31
1703227500000|2023-12-22 06:45:00|9.39|9.29|9.37|9.27|9.41|9.31|9.36|9.26|20
1703227800000|2023-12-22 06:50:00|9.36|9.26|9.35|9.25|9.37|9.27|9.33|9.23|34
1703228100000|2023-12-22 06:55:00|9.36|9.26|9.33|9.23|9.36|9.26|9.31|9.21|23
1703228400000|2023-12-22 07:00:00|9.34|9.24|9.34|9.24|9.35|9.25|9.28|9.18|50
1703228700000|2023-12-22 07:05:00|9.33|9.23|9.35|9.25|9.36|9.26|9.33|9.23|55
1703229000000|2023-12-22 07:10:00|9.36|9.26|9.35|9.25|9.36|9.26|9.33|9.23|48
1703229300000|2023-12-22 07:15:00|9.36|9.26|9.35|9.25|9.36|9.26|9.34|9.24|60
1703229600000|2023-12-22 07:20:00|9.36|9.26|9.3|9.2|9.36|9.26|9.3|9.2|41
1703229900000|2023-12-22 07:25:00|9.31|9.21|9.33|9.23|9.33|9.23|9.29|9.19|27
1703230200000|2023-12-22 07:30:00|9.32|9.22|9.29|9.19|9.33|9.23|9.27|9.17|52
1703230500000|2023-12-22 07:35:00|9.3|9.2|9.28|9.18|9.31|9.21|9.27|9.17|16
1703230800000|2023-12-22 07:40:00|9.27|9.17|9.28|9.18|9.29|9.19|9.27|9.17|28
1703231100000|2023-12-22 07:45:00|9.29|9.19|9.29|9.19|9.31|9.21|9.27|9.17|60
1703231400000|2023-12-22 07:50:00|9.3|9.2|9.31|9.21|9.32|9.22|9.29|9.19|42
1703231700000|2023-12-22 07:55:00|9.3|9.2|9.31|9.21|9.31|9.21|9.28|9.18|34
1703232000000|2023-12-22 08:00:00|9.3|9.2|9.3|9.2|9.32|9.22|9.3|9.2|41
1703232300000|2023-12-22 08:05:00|9.31|9.21|9.32|9.22|9.32|9.22|9.3|9.2|44
1703232600000|2023-12-22 08:10:00|9.33|9.23|9.34|9.24|9.35|9.25|9.32|9.22|40
1703232900000|2023-12-22 08:15:00|9.35|9.25|9.34|9.24|9.35|9.25|9.32|9.22|36
1703233200000|2023-12-22 08:20:00|9.33|9.23|9.35|9.25|9.35|9.25|9.31|9.21|43
1703233500000|2023-12-22 08:25:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|60
1703233800000|2023-12-22 08:30:00|9.36|9.26|9.33|9.23|9.36|9.26|9.33|9.23|16
1703234100000|2023-12-22 08:35:00|9.34|9.24|9.33|9.23|9.35|9.25|9.31|9.21|30
1703234400000|2023-12-22 08:40:00|9.32|9.22|9.31|9.21|9.33|9.23|9.31|9.21|16
1703234700000|2023-12-22 08:45:00|9.32|9.22|9.35|9.25|9.36|9.26|9.31|9.21|14
1703235000000|2023-12-22 08:50:00|9.36|9.26|9.34|9.24|9.36|9.26|9.34|9.24|21
1703235300000|2023-12-22 08:55:00|9.35|9.25|9.35|9.25|9.35|9.25|9.33|9.23|29
1703235600000|2023-12-22 09:00:00|9.34|9.24|9.33|9.23|9.34|9.24|9.32|9.22|18
1703235900000|2023-12-22 09:05:00|9.34|9.24|9.35|9.25|9.36|9.26|9.33|9.23|30
1703236200000|2023-12-22 09:10:00|9.36|9.26|9.32|9.22|9.36|9.26|9.32|9.22|15
1703236500000|2023-12-22 09:15:00|9.33|9.23|9.28|9.18|9.33|9.23|9.25|9.15|42
1703236800000|2023-12-22 09:20:00|9.27|9.17|9.3|9.2|9.34|9.24|9.27|9.17|40
1703237100000|2023-12-22 09:25:00|9.29|9.19|9.29|9.19|9.31|9.21|9.28|9.18|25
1703237400000|2023-12-22 09:30:00|9.3|9.2|9.33|9.23|9.34|9.24|9.28|9.18|38
1703237700000|2023-12-22 09:35:00|9.34|9.24|9.33|9.23|9.35|9.25|9.32|9.22|50
1703238000000|2023-12-22 09:40:00|9.34|9.24|9.35|9.25|9.35|9.25|9.31|9.21|32
1703238300000|2023-12-22 09:45:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|17
1703238600000|2023-12-22 09:50:00|9.33|9.23|9.35|9.25|9.35|9.25|9.33|9.23|25
1703238900000|2023-12-22 09:55:00|9.36|9.26|9.35|9.25|9.36|9.26|9.34|9.24|14
1703239200000|2023-12-22 10:00:00|9.34|9.24|9.34|9.24|9.36|9.26|9.34|9.24|11
1703239500000|2023-12-22 10:05:00|9.33|9.23|9.34|9.24|9.34|9.24|9.31|9.21|32
1703239800000|2023-12-22 10:10:00|9.33|9.23|9.31|9.21|9.34|9.24|9.3|9.2|15
1703240100000|2023-12-22 10:15:00|9.32|9.22|9.32|9.22|9.32|9.22|9.29|9.19|25
1703240400000|2023-12-22 10:20:00|9.33|9.23|9.35|9.25|9.35|9.25|9.32|9.22|9
1703240700000|2023-12-22 10:25:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|4
1703241000000|2023-12-22 10:30:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|9
1703241300000|2023-12-22 10:35:00|9.35|9.25|9.36|9.26|9.37|9.27|9.35|9.25|6
1703241600000|2023-12-22 10:40:00|9.37|9.27|9.37|9.27|9.37|9.27|9.36|9.26|31
1703241900000|2023-12-22 10:45:00|9.38|9.28|9.36|9.26|9.38|9.28|9.35|9.25|9
1703242200000|2023-12-22 10:50:00|9.35|9.25|9.37|9.27|9.37|9.27|9.35|9.25|13
1703242500000|2023-12-22 10:55:00|9.36|9.26|9.36|9.26|9.38|9.28|9.36|9.26|17
1703242800000|2023-12-22 11:00:00|9.35|9.25|9.36|9.26|9.37|9.27|9.35|9.25|8
1703243100000|2023-12-22 11:05:00|9.37|9.27|9.37|9.27|9.38|9.28|9.36|9.26|7
1703243400000|2023-12-22 11:10:00|9.38|9.28|9.38|9.28|9.38|9.28|9.37|9.27|9
1703243700000|2023-12-22 11:15:00|9.39|9.29|9.39|9.29|9.39|9.29|9.38|9.28|3
1703244000000|2023-12-22 11:20:00|9.38|9.28|9.38|9.28|9.39|9.29|9.38|9.28|3
1703244300000|2023-12-22 11:25:00|9.37|9.27|9.37|9.27|9.38|9.28|9.37|9.27|21
1703244600000|2023-12-22 11:30:00|9.36|9.26|9.36|9.26|9.37|9.27|9.36|9.26|3
1703244900000|2023-12-22 11:35:00|9.35|9.25|9.37|9.27|9.37|9.27|9.35|9.25|3
1703245200000|2023-12-22 11:40:00|9.38|9.28|9.38|9.28|9.38|9.28|9.37|9.27|3
1703245500000|2023-12-22 11:45:00|9.37|9.27|9.38|9.28|9.38|9.28|9.37|9.27|16
1703245800000|2023-12-22 11:50:00|9.37|9.27|9.38|9.28|9.38|9.28|9.37|9.27|8
1703246100000|2023-12-22 11:55:00|9.37|9.27|9.38|9.28|9.38|9.28|9.37|9.27|12
1703246400000|2023-12-22 12:00:00|9.37|9.27|9.38|9.28|9.39|9.29|9.37|9.27|14
1703246700000|2023-12-22 12:05:00|9.37|9.27|9.34|9.24|9.38|9.28|9.33|9.23|30
1703247000000|2023-12-22 12:10:00|9.33|9.23|9.3|9.2|9.34|9.24|9.3|9.2|52
1703247300000|2023-12-22 12:15:00|9.31|9.21|9.32|9.22|9.33|9.23|9.3|9.2|26
1703247600000|2023-12-22 12:20:00|9.33|9.23|9.32|9.22|9.33|9.23|9.31|9.21|14
1703247900000|2023-12-22 12:25:00|9.31|9.21|9.32|9.22|9.33|9.23|9.31|9.21|18
1703248200000|2023-12-22 12:30:00|9.31|9.21|9.32|9.22|9.32|9.22|9.31|9.21|14
1703249400000|2023-12-22 12:50:00|9.31|9.21|9.3|9.2|9.31|9.21|9.29|9.19|26
1703249700000|2023-12-22 12:55:00|9.29|9.19|9.3|9.2|9.31|9.21|9.29|9.19|8
1703250000000|2023-12-22 13:00:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|13
1703250300000|2023-12-22 13:05:00|9.3|9.2|9.32|9.22|9.32|9.22|9.29|9.19|35
1703250600000|2023-12-22 13:10:00|9.33|9.23|9.35|9.25|9.35|9.25|9.33|9.23|5
1703250900000|2023-12-22 13:15:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|35
1703251200000|2023-12-22 13:20:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|6
1703251500000|2023-12-22 13:25:00|9.37|9.27|9.37|9.27|9.37|9.27|9.36|9.26|87
1703251800000|2023-12-22 13:30:00|9.36|9.26|9.37|9.27|9.37|9.27|9.34|9.24|22
1703252100000|2023-12-22 13:35:00|9.38|9.28|9.4|9.3|9.4|9.3|9.38|9.28|7
1703252400000|2023-12-22 13:40:00|9.39|9.29|9.41|9.31|9.42|9.32|9.38|9.28|61
1703252700000|2023-12-22 13:45:00|9.4|9.3|9.4|9.3|9.41|9.31|9.4|9.3|5
1703253000000|2023-12-22 13:50:00|9.41|9.31|9.41|9.31|9.41|9.31|9.4|9.3|19
1703253300000|2023-12-22 13:55:00|9.4|9.3|9.4|9.3|9.41|9.31|9.4|9.3|23
1703253600000|2023-12-22 14:00:00|9.41|9.31|9.42|9.32|9.43|9.33|9.4|9.3|18
1703253900000|2023-12-22 14:05:00|9.43|9.33|9.42|9.32|9.44|9.34|9.41|9.31|132
1703254200000|2023-12-22 14:10:00|9.41|9.31|9.38|9.28|9.42|9.32|9.38|9.28|86
1703254500000|2023-12-22 14:15:00|9.39|9.29|9.39|9.29|9.39|9.29|9.38|9.28|67
1703254800000|2023-12-22 14:20:00|9.38|9.28|9.34|9.24|9.39|9.29|9.33|9.23|35
1703255100000|2023-12-22 14:25:00|9.35|9.25|9.34|9.24|9.36|9.26|9.33|9.23|38
1703255400000|2023-12-22 14:30:00|9.35|9.25|9.39|9.29|9.4|9.3|9.35|9.25|41
1703255700000|2023-12-22 14:35:00|9.38|9.28|9.39|9.29|9.4|9.3|9.38|9.28|12
1703256000000|2023-12-22 14:40:00|9.38|9.28|9.38|9.28|9.41|9.31|9.38|9.28|23
1703256300000|2023-12-22 14:45:00|9.39|9.29|9.39|9.29|9.4|9.3|9.37|9.27|19
1703256600000|2023-12-22 14:50:00|9.4|9.3|9.43|9.33|9.43|9.33|9.39|9.29|28
1703256900000|2023-12-22 14:55:00|9.42|9.32|9.41|9.31|9.43|9.33|9.41|9.31|70
1703257200000|2023-12-22 15:00:00|9.42|9.32|9.39|9.29|9.42|9.32|9.39|9.29|24
1703257500000|2023-12-22 15:05:00|9.4|9.3|9.4|9.3|9.41|9.31|9.38|9.28|67
1703257800000|2023-12-22 15:10:00|9.39|9.29|9.42|9.32|9.42|9.32|9.38|9.28|62
1703258100000|2023-12-22 15:15:00|9.41|9.31|9.42|9.32|9.42|9.32|9.39|9.29|54
1703258400000|2023-12-22 15:20:00|9.41|9.31|9.41|9.31|9.42|9.32|9.4|9.3|53
1703258700000|2023-12-22 15:25:00|9.4|9.3|9.43|9.33|9.43|9.33|9.4|9.3|42
1703259000000|2023-12-22 15:30:00|9.44|9.34|9.44|9.34|9.44|9.34|9.41|9.31|43
1703259300000|2023-12-22 15:35:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|17
1703259600000|2023-12-22 15:40:00|9.44|9.34|9.45|9.35|9.46|9.36|9.43|9.33|12
1703259900000|2023-12-22 15:45:00|9.44|9.34|9.42|9.32|9.45|9.35|9.42|9.32|29
1703260200000|2023-12-22 15:50:00|9.43|9.33|9.44|9.34|9.45|9.35|9.42|9.32|12
1703260500000|2023-12-22 15:55:00|9.45|9.35|9.44|9.34|9.45|9.35|9.43|9.33|18
1703260800000|2023-12-22 16:00:00|9.43|9.33|9.44|9.34|9.46|9.36|9.42|9.32|34
1703261100000|2023-12-22 16:05:00|9.43|9.33|9.43|9.33|9.43|9.33|9.42|9.32|13
1703261400000|2023-12-22 16:10:00|9.44|9.34|9.42|9.32|9.44|9.34|9.42|9.32|105
1703261700000|2023-12-22 16:15:00|9.43|9.33|9.44|9.34|9.44|9.34|9.42|9.32|66
1703262000000|2023-12-22 16:20:00|9.43|9.33|9.44|9.34|9.44|9.34|9.42|9.32|80
1703262300000|2023-12-22 16:25:00|9.43|9.33|9.46|9.36|9.46|9.36|9.43|9.33|30
1703262600000|2023-12-22 16:30:00|9.47|9.37|9.43|9.33|9.48|9.38|9.42|9.32|81
1703262900000|2023-12-22 16:35:00|9.44|9.34|9.43|9.33|9.44|9.34|9.42|9.32|22
1703263200000|2023-12-22 16:40:00|9.44|9.34|9.43|9.33|9.44|9.34|9.42|9.32|12
1703263500000|2023-12-22 16:45:00|9.42|9.32|9.4|9.3|9.43|9.33|9.4|9.3|140
1703263800000|2023-12-22 16:50:00|9.41|9.31|9.41|9.31|9.42|9.32|9.4|9.3|61
1703264100000|2023-12-22 16:55:00|9.42|9.32|9.43|9.33|9.43|9.33|9.41|9.31|10
1703264400000|2023-12-22 17:00:00|9.44|9.34|9.45|9.35|9.45|9.35|9.44|9.34|2
1703264700000|2023-12-22 17:05:00|9.44|9.34|9.44|9.34|9.44|9.34|9.44|9.34|1
1703265000000|2023-12-22 17:10:00|9.43|9.33|9.43|9.33|9.45|9.35|9.42|9.32|25
1703265300000|2023-12-22 17:15:00|9.42|9.32|9.44|9.34|9.45|9.35|9.42|9.32|43
1703265600000|2023-12-22 17:20:00|9.45|9.35|9.45|9.35|9.45|9.35|9.44|9.34|11
1703265900000|2023-12-22 17:25:00|9.46|9.36|9.45|9.35|9.46|9.36|9.44|9.34|52
1703266200000|2023-12-22 17:30:00|9.44|9.34|9.43|9.33|9.45|9.35|9.41|9.31|92
1703266500000|2023-12-22 17:35:00|9.42|9.32|9.42|9.32|9.44|9.34|9.41|9.31|15
1703266800000|2023-12-22 17:40:00|9.43|9.33|9.45|9.35|9.45|9.35|9.43|9.33|9
1703267100000|2023-12-22 17:45:00|9.46|9.36|9.45|9.35|9.46|9.36|9.45|9.35|10
1703267400000|2023-12-22 17:50:00|9.44|9.34|9.45|9.35|9.45|9.35|9.44|9.34|2
1703267700000|2023-12-22 17:55:00|9.44|9.34|9.46|9.36|9.46|9.36|9.44|9.34|99
1703268000000|2023-12-22 18:00:00|9.45|9.35|9.47|9.37|9.47|9.37|9.45|9.35|11
1703268300000|2023-12-22 18:05:00|9.46|9.36|9.46|9.36|9.47|9.37|9.46|9.36|55
1703268600000|2023-12-22 18:10:00|9.47|9.37|9.46|9.36|9.47|9.37|9.46|9.36|42
1703268900000|2023-12-22 18:15:00|9.47|9.37|9.46|9.36|9.47|9.37|9.46|9.36|78
1703269200000|2023-12-22 18:20:00|9.47|9.37|9.47|9.37|9.47|9.37|9.46|9.36|77
1703269500000|2023-12-22 18:25:00|9.46|9.36|9.47|9.37|9.48|9.38|9.46|9.36|8
1703269800000|2023-12-22 18:30:00|9.48|9.38|9.5|9.4|9.5|9.4|9.47|9.37|7
1703270100000|2023-12-22 18:35:00|9.51|9.41|9.51|9.41|9.52|9.42|9.51|9.41|3
1703270400000|2023-12-22 18:40:00|9.52|9.42|9.56|9.46|9.56|9.46|9.51|9.41|25
1703270700000|2023-12-22 18:45:00|9.55|9.45|9.54|9.44|9.55|9.45|9.53|9.43|4
1703271000000|2023-12-22 18:50:00|9.53|9.43|9.53|9.43|9.53|9.43|9.51|9.41|21
1703271300000|2023-12-22 18:55:00|9.52|9.42|9.51|9.41|9.52|9.42|9.51|9.41|10
1703271600000|2023-12-22 19:00:00|9.5|9.4|9.52|9.42|9.52|9.42|9.5|9.4|55
1703271900000|2023-12-22 19:05:00|9.51|9.41|9.5|9.4|9.52|9.42|9.5|9.4|8
1703272500000|2023-12-22 19:15:00|9.49|9.39|9.47|9.37|9.49|9.39|9.45|9.35|33
1703272800000|2023-12-22 19:20:00|9.48|9.38|9.45|9.35|9.48|9.38|9.45|9.35|26
1703273100000|2023-12-22 19:25:00|9.46|9.36|9.47|9.37|9.49|9.39|9.45|9.35|30
1703273400000|2023-12-22 19:30:00|9.48|9.38|9.48|9.38|9.49|9.39|9.48|9.38|23
1703273700000|2023-12-22 19:35:00|9.49|9.39|9.47|9.37|9.5|9.4|9.46|9.36|17
1703274000000|2023-12-22 19:40:00|9.46|9.36|9.44|9.34|9.46|9.36|9.43|9.33|37
1703274300000|2023-12-22 19:45:00|9.43|9.33|9.43|9.33|9.44|9.34|9.41|9.31|45
1703274600000|2023-12-22 19:50:00|9.44|9.34|9.4|9.3|9.44|9.34|9.39|9.29|28
1703274900000|2023-12-22 19:55:00|9.39|9.29|9.4|9.3|9.4|9.3|9.39|9.29|12
1703275200000|2023-12-22 20:00:00|9.39|9.29|9.4|9.3|9.41|9.31|9.39|9.29|22
1703275500000|2023-12-22 20:05:00|9.41|9.31|9.43|9.33|9.43|9.33|9.4|9.3|13
1703275800000|2023-12-22 20:10:00|9.44|9.34|9.43|9.33|9.44|9.34|9.43|9.33|10
1703276100000|2023-12-22 20:15:00|9.42|9.32|9.44|9.34|9.44|9.34|9.42|9.32|33
1703276400000|2023-12-22 20:20:00|9.45|9.35|9.44|9.34|9.45|9.35|9.44|9.34|10
1703276700000|2023-12-22 20:25:00|9.45|9.35|9.46|9.36|9.46|9.36|9.44|9.34|26
1703277000000|2023-12-22 20:30:00|9.45|9.35|9.44|9.34|9.46|9.36|9.44|9.34|60
1703277300000|2023-12-22 20:35:00|9.45|9.35|9.46|9.36|9.46|9.36|9.44|9.34|10
1703277600000|2023-12-22 20:40:00|9.45|9.35|9.46|9.36|9.47|9.37|9.44|9.34|66
1703277900000|2023-12-22 20:45:00|9.47|9.37|9.48|9.38|9.48|9.38|9.46|9.36|26
1703278200000|2023-12-22 20:50:00|9.47|9.37|9.48|9.38|9.48|9.38|9.47|9.37|40
1703278500000|2023-12-22 20:55:00|9.47|9.37|9.46|9.36|9.48|9.38|9.46|9.36|26
1703278800000|2023-12-22 21:00:00|9.47|9.37|9.46|9.36|9.47|9.37|9.46|9.36|18
1703279100000|2023-12-22 21:05:00|9.47|9.37|9.48|9.38|9.48|9.38|9.46|9.36|8
1703279400000|2023-12-22 21:10:00|9.49|9.39|9.5|9.4|9.5|9.4|9.49|9.39|2
1703279700000|2023-12-22 21:15:00|9.49|9.39|9.49|9.39|9.5|9.4|9.49|9.39|9
1703280000000|2023-12-22 21:20:00|9.5|9.4|9.5|9.4|9.5|9.4|9.49|9.39|5
1703280300000|2023-12-22 21:25:00|9.49|9.39|9.5|9.4|9.5|9.4|9.49|9.39|12
1703280600000|2023-12-22 21:30:00|9.49|9.39|9.49|9.39|9.49|9.39|9.47|9.37|13
1703280900000|2023-12-22 21:35:00|9.48|9.38|9.5|9.4|9.5|9.4|9.48|9.38|19
1703281500000|2023-12-22 21:45:00|9.49|9.39|9.5|9.4|9.5|9.4|9.49|9.39|4
1703281800000|2023-12-22 21:50:00|9.49|9.39|9.5|9.4|9.51|9.41|9.49|9.39|6
1703282100000|2023-12-22 21:55:00|9.49|9.39|9.5|9.4|9.5|9.4|9.49|9.39|4
1703318400000|2023-12-23 08:00:00|9.31|9.21|9.33|9.23|9.33|9.23|9.31|9.21|19
1703318700000|2023-12-23 08:05:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|55
1703319000000|2023-12-23 08:10:00|9.33|9.23|9.34|9.24|9.34|9.24|9.33|9.23|60
1703319300000|2023-12-23 08:15:00|9.35|9.25|9.35|9.25|9.35|9.25|9.35|9.25|1
1703319600000|2023-12-23 08:20:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|56
1703319900000|2023-12-23 08:25:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|54
1703320200000|2023-12-23 08:30:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|50
1703320500000|2023-12-23 08:35:00|9.34|9.24|9.36|9.26|9.36|9.26|9.34|9.24|19
1703321100000|2023-12-23 08:45:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|24
1703321400000|2023-12-23 08:50:00|9.37|9.27|9.35|9.25|9.37|9.27|9.35|9.25|13
1703321700000|2023-12-23 08:55:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|3
1703322000000|2023-12-23 09:00:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|5
1703322300000|2023-12-23 09:05:00|9.36|9.26|9.35|9.25|9.36|9.26|9.34|9.24|4
1703322600000|2023-12-23 09:10:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|15
1703323200000|2023-12-23 09:20:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|16
1703323500000|2023-12-23 09:25:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|17
1703323800000|2023-12-23 09:30:00|9.36|9.26|9.34|9.24|9.36|9.26|9.33|9.23|79
1703324100000|2023-12-23 09:35:00|9.33|9.23|9.33|9.23|9.34|9.24|9.33|9.23|23
1703324400000|2023-12-23 09:40:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|10
1703324700000|2023-12-23 09:45:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|6
1703325000000|2023-12-23 09:50:00|9.36|9.26|9.37|9.27|9.37|9.27|9.36|9.26|2
1703325300000|2023-12-23 09:55:00|9.36|9.26|9.36|9.26|9.37|9.27|9.36|9.26|5
1703325600000|2023-12-23 10:00:00|9.35|9.25|9.35|9.25|9.35|9.25|9.35|9.25|1
1703326200000|2023-12-23 10:10:00|9.36|9.26|9.37|9.27|9.37|9.27|9.35|9.25|4
1703326500000|2023-12-23 10:15:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|41
1703326800000|2023-12-23 10:20:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|8
1703327100000|2023-12-23 10:25:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|37
1703327400000|2023-12-23 10:30:00|9.36|9.26|9.34|9.24|9.36|9.26|9.34|9.24|7
1703327700000|2023-12-23 10:35:00|9.33|9.23|9.34|9.24|9.34|9.24|9.33|9.23|2
1703328000000|2023-12-23 10:40:00|9.33|9.23|9.35|9.25|9.36|9.26|9.33|9.23|9
1703328300000|2023-12-23 10:45:00|9.34|9.24|9.34|9.24|9.35|9.25|9.34|9.24|53
1703328600000|2023-12-23 10:50:00|9.35|9.25|9.35|9.25|9.35|9.25|9.35|9.25|1
1703328900000|2023-12-23 10:55:00|9.36|9.26|9.34|9.24|9.36|9.26|9.34|9.24|39
1703329200000|2023-12-23 11:00:00|9.33|9.23|9.33|9.23|9.34|9.24|9.33|9.23|9
1703329500000|2023-12-23 11:05:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|11
1703329800000|2023-12-23 11:10:00|9.31|9.21|9.32|9.22|9.32|9.22|9.31|9.21|18
1703330100000|2023-12-23 11:15:00|9.31|9.21|9.3|9.2|9.32|9.22|9.3|9.2|26
1703330400000|2023-12-23 11:20:00|9.31|9.21|9.32|9.22|9.32|9.22|9.3|9.2|22
1703330700000|2023-12-23 11:25:00|9.31|9.21|9.31|9.21|9.31|9.21|9.31|9.21|1
1703331000000|2023-12-23 11:30:00|9.3|9.2|9.29|9.19|9.3|9.2|9.29|9.19|8
1703331300000|2023-12-23 11:35:00|9.3|9.2|9.3|9.2|9.31|9.21|9.28|9.18|7
1703331600000|2023-12-23 11:40:00|9.31|9.21|9.33|9.23|9.33|9.23|9.31|9.21|21
1703331900000|2023-12-23 11:45:00|9.32|9.22|9.33|9.23|9.34|9.24|9.32|9.22|6
1703332200000|2023-12-23 11:50:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|8
1703332500000|2023-12-23 11:55:00|9.32|9.22|9.32|9.22|9.33|9.23|9.32|9.22|5
1703332800000|2023-12-23 12:00:00|9.33|9.23|9.34|9.24|9.34|9.24|9.32|9.22|10
1703333100000|2023-12-23 12:05:00|9.35|9.25|9.36|9.26|9.36|9.26|9.34|9.24|6
1703333400000|2023-12-23 12:10:00|9.35|9.25|9.35|9.25|9.37|9.27|9.35|9.25|7
1703333700000|2023-12-23 12:15:00|9.36|9.26|9.35|9.25|9.37|9.27|9.35|9.25|16
1703334000000|2023-12-23 12:20:00|9.36|9.26|9.35|9.25|9.36|9.26|9.34|9.24|14
1703334300000|2023-12-23 12:25:00|9.36|9.26|9.36|9.26|9.36|9.26|9.36|9.26|1
1703334600000|2023-12-23 12:30:00|9.37|9.27|9.36|9.26|9.37|9.27|9.36|9.26|4
1703334900000|2023-12-23 12:35:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|15
1703335200000|2023-12-23 12:40:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|6
1703335500000|2023-12-23 12:45:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|17
1703335800000|2023-12-23 12:50:00|9.37|9.27|9.33|9.23|9.37|9.27|9.32|9.22|11
1703336100000|2023-12-23 12:55:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|12
1703336400000|2023-12-23 13:00:00|9.36|9.26|9.36|9.26|9.38|9.28|9.36|9.26|17
1703337000000|2023-12-23 13:10:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|6
1703337300000|2023-12-23 13:15:00|9.35|9.25|9.35|9.25|9.36|9.26|9.34|9.24|17
1703337600000|2023-12-23 13:20:00|9.36|9.26|9.34|9.24|9.36|9.26|9.34|9.24|9
1703337900000|2023-12-23 13:25:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|9
1703338200000|2023-12-23 13:30:00|9.34|9.24|9.33|9.23|9.35|9.25|9.33|9.23|10
1703338500000|2023-12-23 13:35:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|34
1703338800000|2023-12-23 13:40:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|23
1703339100000|2023-12-23 13:45:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|7
1703339400000|2023-12-23 13:50:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|6
1703339700000|2023-12-23 13:55:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|3
1703340000000|2023-12-23 14:00:00|9.35|9.25|9.35|9.25|9.36|9.26|9.33|9.23|23
1703340300000|2023-12-23 14:05:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|4
1703340600000|2023-12-23 14:10:00|9.36|9.26|9.36|9.26|9.36|9.26|9.36|9.26|1
1703340900000|2023-12-23 14:15:00|9.37|9.27|9.36|9.26|9.37|9.27|9.36|9.26|16
1703341200000|2023-12-23 14:20:00|9.37|9.27|9.36|9.26|9.37|9.27|9.36|9.26|4
1703341800000|2023-12-23 14:30:00|9.37|9.27|9.35|9.25|9.37|9.27|9.34|9.24|13
1703342100000|2023-12-23 14:35:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|17
1703342400000|2023-12-23 14:40:00|9.35|9.25|9.37|9.27|9.37|9.27|9.35|9.25|5
1703342700000|2023-12-23 14:45:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|9
1703343000000|2023-12-23 14:50:00|9.37|9.27|9.38|9.28|9.39|9.29|9.36|9.26|8
1703343300000|2023-12-23 14:55:00|9.39|9.29|9.38|9.28|9.39|9.29|9.38|9.28|16
1703343600000|2023-12-23 15:00:00|9.39|9.29|9.38|9.28|9.39|9.29|9.37|9.27|14
1703343900000|2023-12-23 15:05:00|9.39|9.29|9.38|9.28|9.39|9.29|9.38|9.28|24
1703344200000|2023-12-23 15:10:00|9.37|9.27|9.38|9.28|9.38|9.28|9.37|9.27|4
1703344500000|2023-12-23 15:15:00|9.37|9.27|9.37|9.27|9.37|9.27|9.36|9.26|37
1703344800000|2023-12-23 15:20:00|9.38|9.28|9.37|9.27|9.38|9.28|9.36|9.26|16
1703345100000|2023-12-23 15:25:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|9
1703345400000|2023-12-23 15:30:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|10
1703345700000|2023-12-23 15:35:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|12
1703346000000|2023-12-23 15:40:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|2
1703346300000|2023-12-23 15:45:00|9.37|9.27|9.37|9.27|9.38|9.28|9.36|9.26|21
1703346600000|2023-12-23 15:50:00|9.36|9.26|9.38|9.28|9.38|9.28|9.36|9.26|15
1703346900000|2023-12-23 15:55:00|9.37|9.27|9.36|9.26|9.37|9.27|9.36|9.26|6
1703347200000|2023-12-23 16:00:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|3
1703347500000|2023-12-23 16:05:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|17
1703347800000|2023-12-23 16:10:00|9.35|9.25|9.35|9.25|9.36|9.26|9.34|9.24|13
1703348100000|2023-12-23 16:15:00|9.36|9.26|9.37|9.27|9.37|9.27|9.35|9.25|12
1703348400000|2023-12-23 16:20:00|9.36|9.26|9.35|9.25|9.37|9.27|9.35|9.25|20
1703348700000|2023-12-23 16:25:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|5
1703349000000|2023-12-23 16:30:00|9.35|9.25|9.37|9.27|9.37|9.27|9.35|9.25|5
1703349300000|2023-12-23 16:35:00|9.38|9.28|9.38|9.28|9.38|9.28|9.38|9.28|1
1703349600000|2023-12-23 16:40:00|9.39|9.29|9.38|9.28|9.39|9.29|9.38|9.28|18
1703349900000|2023-12-23 16:45:00|9.37|9.27|9.4|9.3|9.4|9.3|9.37|9.27|6
1703350200000|2023-12-23 16:50:00|9.39|9.29|9.39|9.29|9.39|9.29|9.39|9.29|1
1703350500000|2023-12-23 16:55:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|32
1703350800000|2023-12-23 17:00:00|9.38|9.28|9.39|9.29|9.4|9.3|9.38|9.28|64
1703351100000|2023-12-23 17:05:00|9.4|9.3|9.39|9.29|9.4|9.3|9.39|9.29|60
1703351400000|2023-12-23 17:10:00|9.38|9.28|9.39|9.29|9.4|9.3|9.38|9.28|8
1703351700000|2023-12-23 17:15:00|9.38|9.28|9.38|9.28|9.39|9.29|9.38|9.28|9
1703352000000|2023-12-23 17:20:00|9.39|9.29|9.37|9.27|9.39|9.29|9.37|9.27|17
1703352300000|2023-12-23 17:25:00|9.38|9.28|9.36|9.26|9.39|9.29|9.35|9.25|35
1703352600000|2023-12-23 17:30:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|6
1703353200000|2023-12-23 17:40:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|21
1703353500000|2023-12-23 17:45:00|9.36|9.26|9.34|9.24|9.36|9.26|9.33|9.23|9
1703353800000|2023-12-23 17:50:00|9.33|9.23|9.34|9.24|9.34|9.24|9.33|9.23|10
1703354100000|2023-12-23 17:55:00|9.33|9.23|9.34|9.24|9.34|9.24|9.33|9.23|38
1703354400000|2023-12-23 18:00:00|9.33|9.23|9.34|9.24|9.35|9.25|9.32|9.22|20
1703354700000|2023-12-23 18:05:00|9.35|9.25|9.32|9.22|9.35|9.25|9.32|9.22|52
1703355000000|2023-12-23 18:10:00|9.33|9.23|9.34|9.24|9.34|9.24|9.32|9.22|70
1703355300000|2023-12-23 18:15:00|9.33|9.23|9.34|9.24|9.34|9.24|9.33|9.23|82
1703355600000|2023-12-23 18:20:00|9.33|9.23|9.33|9.23|9.34|9.24|9.33|9.23|45
1703355900000|2023-12-23 18:25:00|9.34|9.24|9.34|9.24|9.34|9.24|9.33|9.23|31
1703356200000|2023-12-23 18:30:00|9.35|9.25|9.35|9.25|9.35|9.25|9.34|9.24|7
1703356500000|2023-12-23 18:35:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|8
1703356800000|2023-12-23 18:40:00|9.34|9.24|9.36|9.26|9.36|9.26|9.34|9.24|13
1703357100000|2023-12-23 18:45:00|9.37|9.27|9.37|9.27|9.38|9.28|9.36|9.26|15
1703357400000|2023-12-23 18:50:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|8
1703357700000|2023-12-23 18:55:00|9.38|9.28|9.37|9.27|9.39|9.29|9.36|9.26|30
1703358000000|2023-12-23 19:00:00|9.38|9.28|9.35|9.25|9.38|9.28|9.35|9.25|8
1703358300000|2023-12-23 19:05:00|9.36|9.26|9.37|9.27|9.37|9.27|9.35|9.25|8
1703358600000|2023-12-23 19:10:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|35
1703358900000|2023-12-23 19:15:00|9.35|9.25|9.36|9.26|9.36|9.26|9.34|9.24|34
1703359200000|2023-12-23 19:20:00|9.35|9.25|9.37|9.27|9.38|9.28|9.35|9.25|15
1703359500000|2023-12-23 19:25:00|9.38|9.28|9.37|9.27|9.39|9.29|9.37|9.27|20
1703359800000|2023-12-23 19:30:00|9.38|9.28|9.37|9.27|9.38|9.28|9.36|9.26|34
1703360100000|2023-12-23 19:35:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|13
1703360400000|2023-12-23 19:40:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|8
1703360700000|2023-12-23 19:45:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|7
1703361000000|2023-12-23 19:50:00|9.34|9.24|9.35|9.25|9.36|9.26|9.34|9.24|10
1703361300000|2023-12-23 19:55:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|28
1703361600000|2023-12-23 20:00:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|5
1703361900000|2023-12-23 20:05:00|9.37|9.27|9.36|9.26|9.37|9.27|9.35|9.25|8
1703362200000|2023-12-23 20:10:00|9.37|9.27|9.36|9.26|9.37|9.27|9.35|9.25|20
1703362500000|2023-12-23 20:15:00|9.35|9.25|9.34|9.24|9.35|9.25|9.34|9.24|6
1703362800000|2023-12-23 20:20:00|9.33|9.23|9.34|9.24|9.34|9.24|9.33|9.23|6
1703363100000|2023-12-23 20:25:00|9.33|9.23|9.33|9.23|9.34|9.24|9.33|9.23|9
1703363400000|2023-12-23 20:30:00|9.34|9.24|9.33|9.23|9.34|9.24|9.33|9.23|40
1703363700000|2023-12-23 20:35:00|9.34|9.24|9.33|9.23|9.34|9.24|9.33|9.23|42
1703364000000|2023-12-23 20:40:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|2
1703364300000|2023-12-23 20:45:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|25
1703364600000|2023-12-23 20:50:00|9.33|9.23|9.33|9.23|9.34|9.24|9.33|9.23|13
1703364900000|2023-12-23 20:55:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|6
1703365200000|2023-12-23 21:00:00|9.34|9.24|9.33|9.23|9.34|9.24|9.33|9.23|16
1703365500000|2023-12-23 21:05:00|9.34|9.24|9.33|9.23|9.34|9.24|9.33|9.23|10
1703365800000|2023-12-23 21:10:00|9.34|9.24|9.34|9.24|9.34|9.24|9.32|9.22|11
1703366100000|2023-12-23 21:15:00|9.33|9.23|9.35|9.25|9.35|9.25|9.33|9.23|21
1703366400000|2023-12-23 21:20:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|15
1703366700000|2023-12-23 21:25:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|10
1703367000000|2023-12-23 21:30:00|9.35|9.25|9.34|9.24|9.36|9.26|9.34|9.24|14
1703367300000|2023-12-23 21:35:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|6
1703367900000|2023-12-23 21:45:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|2
1703368200000|2023-12-23 21:50:00|9.35|9.25|9.36|9.26|9.36|9.26|9.34|9.24|4
1703368500000|2023-12-23 21:55:00|9.35|9.25|9.35|9.25|9.35|9.25|9.35|9.25|1
1703369100000|2023-12-23 22:05:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|2
1703369400000|2023-12-23 22:10:00|9.34|9.24|9.34|9.24|9.34|9.24|9.34|9.24|1
1703369700000|2023-12-23 22:15:00|9.35|9.25|9.37|9.27|9.37|9.27|9.34|9.24|7
1703370000000|2023-12-23 22:20:00|9.36|9.26|9.37|9.27|9.38|9.28|9.36|9.26|4
1703370300000|2023-12-23 22:25:00|9.38|9.28|9.36|9.26|9.38|9.28|9.36|9.26|11
1703370600000|2023-12-23 22:30:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|6
1703370900000|2023-12-23 22:35:00|9.37|9.27|9.36|9.26|9.37|9.27|9.36|9.26|2
1703371200000|2023-12-23 22:40:00|9.37|9.27|9.36|9.26|9.38|9.28|9.36|9.26|8
1703371500000|2023-12-23 22:45:00|9.37|9.27|9.37|9.27|9.38|9.28|9.36|9.26|33
1703371800000|2023-12-23 22:50:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|14
1703372700000|2023-12-23 23:05:00|9.4|9.3|9.4|9.3|9.4|9.3|9.39|9.29|3
1703373000000|2023-12-23 23:10:00|9.41|9.31|9.41|9.31|9.41|9.31|9.41|9.31|1
1703373300000|2023-12-23 23:15:00|9.4|9.3|9.4|9.3|9.41|9.31|9.4|9.3|5
1703373600000|2023-12-23 23:20:00|9.39|9.29|9.42|9.32|9.42|9.32|9.39|9.29|8
1703373900000|2023-12-23 23:25:00|9.43|9.33|9.43|9.33|9.43|9.33|9.42|9.32|5
1703374200000|2023-12-23 23:30:00|9.44|9.34|9.43|9.33|9.44|9.34|9.42|9.32|34
1703374500000|2023-12-23 23:35:00|9.42|9.32|9.4|9.3|9.43|9.33|9.4|9.3|25
1703374800000|2023-12-23 23:40:00|9.41|9.31|9.41|9.31|9.41|9.31|9.4|9.3|39
1703375100000|2023-12-23 23:45:00|9.4|9.3|9.42|9.32|9.42|9.32|9.4|9.3|23
1703375400000|2023-12-23 23:50:00|9.41|9.31|9.41|9.31|9.41|9.31|9.4|9.3|3
1703375700000|2023-12-23 23:55:00|9.4|9.3|9.4|9.3|9.41|9.31|9.39|9.29|15
1703376000000|2023-12-24 00:00:00|9.39|9.29|9.38|9.28|9.4|9.3|9.38|9.28|20
1703376300000|2023-12-24 00:05:00|9.37|9.27|9.37|9.27|9.38|9.28|9.36|9.26|17
1703376600000|2023-12-24 00:10:00|9.36|9.26|9.39|9.29|9.4|9.3|9.36|9.26|16
1703376900000|2023-12-24 00:15:00|9.38|9.28|9.37|9.27|9.38|9.28|9.37|9.27|10
1703377200000|2023-12-24 00:20:00|9.38|9.28|9.38|9.28|9.39|9.29|9.37|9.27|55
1703377500000|2023-12-24 00:25:00|9.39|9.29|9.39|9.29|9.39|9.29|9.38|9.28|9
1703377800000|2023-12-24 00:30:00|9.4|9.3|9.4|9.3|9.42|9.32|9.4|9.3|21
1703378100000|2023-12-24 00:35:00|9.39|9.29|9.36|9.26|9.39|9.29|9.36|9.26|18
1703378400000|2023-12-24 00:40:00|9.37|9.27|9.38|9.28|9.39|9.29|9.37|9.27|8
1703378700000|2023-12-24 00:45:00|9.39|9.29|9.38|9.28|9.39|9.29|9.38|9.28|10
1703379000000|2023-12-24 00:50:00|9.39|9.29|9.41|9.31|9.42|9.32|9.38|9.28|41
1703379300000|2023-12-24 00:55:00|9.4|9.3|9.42|9.32|9.42|9.32|9.4|9.3|5
1703379600000|2023-12-24 01:00:00|9.43|9.33|9.43|9.33|9.43|9.33|9.43|9.33|1
1703379900000|2023-12-24 01:05:00|9.44|9.34|9.42|9.32|9.44|9.34|9.42|9.32|5
1703380200000|2023-12-24 01:10:00|9.41|9.31|9.41|9.31|9.42|9.32|9.41|9.31|15
1703380500000|2023-12-24 01:15:00|9.42|9.32|9.43|9.33|9.44|9.34|9.41|9.31|58
1703380800000|2023-12-24 01:20:00|9.44|9.34|9.44|9.34|9.44|9.34|9.43|9.33|71
1703381100000|2023-12-24 01:25:00|9.43|9.33|9.45|9.35|9.46|9.36|9.43|9.33|17
1703381400000|2023-12-24 01:30:00|9.44|9.34|9.44|9.34|9.45|9.35|9.42|9.32|33
1703381700000|2023-12-24 01:35:00|9.43|9.33|9.43|9.33|9.44|9.34|9.42|9.32|9
1703382000000|2023-12-24 01:40:00|9.42|9.32|9.42|9.32|9.43|9.33|9.4|9.3|13
1703382300000|2023-12-24 01:45:00|9.43|9.33|9.43|9.33|9.43|9.33|9.41|9.31|19
1703382600000|2023-12-24 01:50:00|9.44|9.34|9.45|9.35|9.49|9.39|9.44|9.34|19
1703382900000|2023-12-24 01:55:00|9.46|9.36|9.44|9.34|9.46|9.36|9.44|9.34|11
1703383200000|2023-12-24 02:00:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|25
1703383500000|2023-12-24 02:05:00|9.46|9.36|9.46|9.36|9.47|9.37|9.44|9.34|37
1703383800000|2023-12-24 02:10:00|9.47|9.37|9.47|9.37|9.48|9.38|9.46|9.36|17
1703384100000|2023-12-24 02:15:00|9.48|9.38|9.46|9.36|9.48|9.38|9.46|9.36|19
1703384400000|2023-12-24 02:20:00|9.47|9.37|9.48|9.38|9.49|9.39|9.46|9.36|14
1703384700000|2023-12-24 02:25:00|9.49|9.39|9.47|9.37|9.49|9.39|9.47|9.37|17
1703385000000|2023-12-24 02:30:00|9.46|9.36|9.46|9.36|9.46|9.36|9.45|9.35|11
1703385300000|2023-12-24 02:35:00|9.47|9.37|9.45|9.35|9.47|9.37|9.45|9.35|29
1703385600000|2023-12-24 02:40:00|9.46|9.36|9.45|9.35|9.46|9.36|9.44|9.34|20
1703385900000|2023-12-24 02:45:00|9.44|9.34|9.44|9.34|9.45|9.35|9.43|9.33|5
1703386200000|2023-12-24 02:50:00|9.43|9.33|9.44|9.34|9.44|9.34|9.43|9.33|4
1703386500000|2023-12-24 02:55:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|37
1703386800000|2023-12-24 03:00:00|9.46|9.36|9.47|9.37|9.47|9.37|9.45|9.35|14
1703387100000|2023-12-24 03:05:00|9.46|9.36|9.47|9.37|9.47|9.37|9.45|9.35|20
1703387400000|2023-12-24 03:10:00|9.46|9.36|9.45|9.35|9.47|9.37|9.45|9.35|6
1703387700000|2023-12-24 03:15:00|9.44|9.34|9.45|9.35|9.45|9.35|9.44|9.34|16
1703388000000|2023-12-24 03:20:00|9.44|9.34|9.43|9.33|9.44|9.34|9.43|9.33|6
1703388300000|2023-12-24 03:25:00|9.44|9.34|9.44|9.34|9.44|9.34|9.43|9.33|13
1703388600000|2023-12-24 03:30:00|9.45|9.35|9.46|9.36|9.47|9.37|9.45|9.35|16
1703388900000|2023-12-24 03:35:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|11
1703389200000|2023-12-24 03:40:00|9.46|9.36|9.47|9.37|9.47|9.37|9.45|9.35|22
1703389500000|2023-12-24 03:45:00|9.48|9.38|9.5|9.4|9.5|9.4|9.47|9.37|25
1703389800000|2023-12-24 03:50:00|9.49|9.39|9.49|9.39|9.5|9.4|9.48|9.38|23
1703390100000|2023-12-24 03:55:00|9.5|9.4|9.48|9.38|9.5|9.4|9.48|9.38|37
1703390400000|2023-12-24 04:00:00|9.49|9.39|9.49|9.39|9.5|9.4|9.48|9.38|17
1703390700000|2023-12-24 04:05:00|9.48|9.38|9.49|9.39|9.5|9.4|9.48|9.38|6
1703391000000|2023-12-24 04:10:00|9.5|9.4|9.49|9.39|9.5|9.4|9.49|9.39|6
1703391300000|2023-12-24 04:15:00|9.5|9.4|9.5|9.4|9.5|9.4|9.49|9.39|5
1703391600000|2023-12-24 04:20:00|9.49|9.39|9.49|9.39|9.49|9.39|9.48|9.38|3
1703391900000|2023-12-24 04:25:00|9.48|9.38|9.47|9.37|9.49|9.39|9.46|9.36|8
1703392200000|2023-12-24 04:30:00|9.48|9.38|9.48|9.38|9.49|9.39|9.47|9.37|31
1703392500000|2023-12-24 04:35:00|9.47|9.37|9.47|9.37|9.48|9.38|9.46|9.36|25
1703392800000|2023-12-24 04:40:00|9.48|9.38|9.45|9.35|9.48|9.38|9.45|9.35|34
1703393100000|2023-12-24 04:45:00|9.46|9.36|9.47|9.37|9.47|9.37|9.45|9.35|24
1703393400000|2023-12-24 04:50:00|9.46|9.36|9.45|9.35|9.47|9.37|9.45|9.35|20
1703393700000|2023-12-24 04:55:00|9.46|9.36|9.48|9.38|9.48|9.38|9.46|9.36|7
1703394000000|2023-12-24 05:00:00|9.47|9.37|9.47|9.37|9.48|9.38|9.46|9.36|19
1703394300000|2023-12-24 05:05:00|9.46|9.36|9.45|9.35|9.47|9.37|9.44|9.34|26
1703394600000|2023-12-24 05:10:00|9.46|9.36|9.44|9.34|9.46|9.36|9.44|9.34|19
1703394900000|2023-12-24 05:15:00|9.45|9.35|9.45|9.35|9.45|9.35|9.44|9.34|9
1703395200000|2023-12-24 05:20:00|9.46|9.36|9.45|9.35|9.46|9.36|9.45|9.35|22
1703395500000|2023-12-24 05:25:00|9.46|9.36|9.45|9.35|9.46|9.36|9.45|9.35|2
1703395800000|2023-12-24 05:30:00|9.44|9.34|9.43|9.33|9.45|9.35|9.43|9.33|8
1703396100000|2023-12-24 05:35:00|9.42|9.32|9.35|9.25|9.42|9.32|9.32|9.22|70
1703396400000|2023-12-24 05:40:00|9.34|9.24|9.34|9.24|9.35|9.25|9.26|9.16|91
1703396700000|2023-12-24 05:45:00|9.33|9.23|9.36|9.26|9.37|9.27|9.33|9.23|20
1703397000000|2023-12-24 05:50:00|9.37|9.27|9.36|9.26|9.37|9.27|9.34|9.24|62
1703397300000|2023-12-24 05:55:00|9.37|9.27|9.36|9.26|9.37|9.27|9.35|9.25|42
1703397600000|2023-12-24 06:00:00|9.35|9.25|9.37|9.27|9.37|9.27|9.35|9.25|21
1703397900000|2023-12-24 06:05:00|9.38|9.28|9.32|9.22|9.39|9.29|9.32|9.22|59
1703398200000|2023-12-24 06:10:00|9.33|9.23|9.33|9.23|9.33|9.23|9.28|9.18|65
1703398500000|2023-12-24 06:15:00|9.32|9.22|9.35|9.25|9.35|9.25|9.32|9.22|22
1703398800000|2023-12-24 06:20:00|9.36|9.26|9.35|9.25|9.37|9.27|9.34|9.24|48
1703399100000|2023-12-24 06:25:00|9.36|9.26|9.34|9.24|9.36|9.26|9.33|9.23|15
1703399400000|2023-12-24 06:30:00|9.33|9.23|9.34|9.24|9.36|9.26|9.32|9.22|26
1703399700000|2023-12-24 06:35:00|9.33|9.23|9.36|9.26|9.36|9.26|9.33|9.23|58
1703400000000|2023-12-24 06:40:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|3
1703400300000|2023-12-24 06:45:00|9.36|9.26|9.33|9.23|9.36|9.26|9.32|9.22|14
1703400600000|2023-12-24 06:50:00|9.34|9.24|9.33|9.23|9.34|9.24|9.32|9.22|24
1703400900000|2023-12-24 06:55:00|9.34|9.24|9.34|9.24|9.34|9.24|9.33|9.23|7
1703401200000|2023-12-24 07:00:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|15
1703401500000|2023-12-24 07:05:00|9.34|9.24|9.34|9.24|9.34|9.24|9.33|9.23|25
1703401800000|2023-12-24 07:10:00|9.35|9.25|9.37|9.27|9.37|9.27|9.34|9.24|13
1703402100000|2023-12-24 07:15:00|9.36|9.26|9.38|9.28|9.38|9.28|9.36|9.26|17
1703402400000|2023-12-24 07:20:00|9.39|9.29|9.4|9.3|9.4|9.3|9.38|9.28|10
1703402700000|2023-12-24 07:25:00|9.41|9.31|9.4|9.3|9.41|9.31|9.4|9.3|10
1703403000000|2023-12-24 07:30:00|9.39|9.29|9.38|9.28|9.4|9.3|9.38|9.28|12
1703403300000|2023-12-24 07:35:00|9.37|9.27|9.37|9.27|9.38|9.28|9.37|9.27|5
1703403600000|2023-12-24 07:40:00|9.38|9.28|9.38|9.28|9.38|9.28|9.37|9.27|33
1703403900000|2023-12-24 07:45:00|9.37|9.27|9.4|9.3|9.4|9.3|9.37|9.27|42
1703404200000|2023-12-24 07:50:00|9.39|9.29|9.39|9.29|9.4|9.3|9.39|9.29|39
1703404800000|2023-12-24 08:00:00|9.38|9.28|9.38|9.28|9.39|9.29|9.38|9.28|5
1703405100000|2023-12-24 08:05:00|9.37|9.27|9.38|9.28|9.38|9.28|9.37|9.27|26
1703405400000|2023-12-24 08:10:00|9.37|9.27|9.36|9.26|9.37|9.27|9.35|9.25|24
1703405700000|2023-12-24 08:15:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|16
1703406000000|2023-12-24 08:20:00|9.35|9.25|9.36|9.26|9.37|9.27|9.35|9.25|12
1703406300000|2023-12-24 08:25:00|9.37|9.27|9.36|9.26|9.37|9.27|9.35|9.25|16
1703406600000|2023-12-24 08:30:00|9.35|9.25|9.38|9.28|9.38|9.28|9.35|9.25|22
1703406900000|2023-12-24 08:35:00|9.37|9.27|9.38|9.28|9.38|9.28|9.37|9.27|12
1703407200000|2023-12-24 08:40:00|9.39|9.29|9.38|9.28|9.39|9.29|9.38|9.28|6
1703407500000|2023-12-24 08:45:00|9.39|9.29|9.39|9.29|9.39|9.29|9.38|9.28|5
1703407800000|2023-12-24 08:50:00|9.38|9.28|9.38|9.28|9.39|9.29|9.38|9.28|15
1703408100000|2023-12-24 08:55:00|9.37|9.27|9.39|9.29|9.4|9.3|9.37|9.27|9
1703408400000|2023-12-24 09:00:00|9.4|9.3|9.38|9.28|9.4|9.3|9.38|9.28|25
1703408700000|2023-12-24 09:05:00|9.37|9.27|9.38|9.28|9.38|9.28|9.37|9.27|8
1703409000000|2023-12-24 09:10:00|9.39|9.29|9.39|9.29|9.4|9.3|9.39|9.29|11
1703409300000|2023-12-24 09:15:00|9.4|9.3|9.38|9.28|9.4|9.3|9.38|9.28|77
1703409600000|2023-12-24 09:20:00|9.37|9.27|9.39|9.29|9.4|9.3|9.37|9.27|11
1703409900000|2023-12-24 09:25:00|9.4|9.3|9.41|9.31|9.45|9.35|9.4|9.3|30
1703410200000|2023-12-24 09:30:00|9.42|9.32|9.49|9.39|9.49|9.39|9.41|9.31|34
1703410500000|2023-12-24 09:35:00|9.48|9.38|9.48|9.38|9.51|9.41|9.47|9.37|31
1703410800000|2023-12-24 09:40:00|9.47|9.37|9.49|9.39|9.5|9.4|9.47|9.37|29
1703411100000|2023-12-24 09:45:00|9.48|9.38|9.51|9.41|9.51|9.41|9.48|9.38|28
1703411400000|2023-12-24 09:50:00|9.5|9.4|9.51|9.41|9.54|9.44|9.5|9.4|24
1703411700000|2023-12-24 09:55:00|9.5|9.4|9.48|9.38|9.5|9.4|9.47|9.37|19
1703412000000|2023-12-24 10:00:00|9.49|9.39|9.49|9.39|9.51|9.41|9.47|9.37|43
1703412300000|2023-12-24 10:05:00|9.48|9.38|9.47|9.37|9.5|9.4|9.47|9.37|34
1703412600000|2023-12-24 10:10:00|9.48|9.38|9.48|9.38|9.48|9.38|9.45|9.35|29
1703412900000|2023-12-24 10:15:00|9.47|9.37|9.42|9.32|9.48|9.38|9.42|9.32|60
1703413200000|2023-12-24 10:20:00|9.41|9.31|9.42|9.32|9.44|9.34|9.38|9.28|64
1703413500000|2023-12-24 10:25:00|9.43|9.33|9.43|9.33|9.48|9.38|9.42|9.32|56
1703413800000|2023-12-24 10:30:00|9.44|9.34|9.46|9.36|9.46|9.36|9.42|9.32|55
1703414100000|2023-12-24 10:35:00|9.45|9.35|9.4|9.3|9.46|9.36|9.38|9.28|66
1703414400000|2023-12-24 10:40:00|9.39|9.29|9.4|9.3|9.41|9.31|9.36|9.26|54
1703414700000|2023-12-24 10:45:00|9.41|9.31|9.41|9.31|9.43|9.33|9.4|9.3|45
1703415000000|2023-12-24 10:50:00|9.42|9.32|9.44|9.34|9.44|9.34|9.41|9.31|19
1703415300000|2023-12-24 10:55:00|9.43|9.33|9.47|9.37|9.47|9.37|9.43|9.33|17
1703415600000|2023-12-24 11:00:00|9.46|9.36|9.45|9.35|9.47|9.37|9.43|9.33|40
1703415900000|2023-12-24 11:05:00|9.46|9.36|9.47|9.37|9.48|9.38|9.45|9.35|12
1703416200000|2023-12-24 11:10:00|9.46|9.36|9.44|9.34|9.46|9.36|9.44|9.34|27
1703416500000|2023-12-24 11:15:00|9.43|9.33|9.44|9.34|9.45|9.35|9.43|9.33|26
1703416800000|2023-12-24 11:20:00|9.45|9.35|9.46|9.36|9.46|9.36|9.45|9.35|8
1703417100000|2023-12-24 11:25:00|9.47|9.37|9.48|9.38|9.48|9.38|9.46|9.36|18
1703417400000|2023-12-24 11:30:00|9.47|9.37|9.46|9.36|9.48|9.38|9.46|9.36|14
1703417700000|2023-12-24 11:35:00|9.47|9.37|9.46|9.36|9.47|9.37|9.45|9.35|18
1703418000000|2023-12-24 11:40:00|9.47|9.37|9.46|9.36|9.47|9.37|9.45|9.35|8
1703418300000|2023-12-24 11:45:00|9.47|9.37|9.48|9.38|9.49|9.39|9.46|9.36|22
1703418600000|2023-12-24 11:50:00|9.49|9.39|9.5|9.4|9.51|9.41|9.48|9.38|14
1703418900000|2023-12-24 11:55:00|9.51|9.41|9.49|9.39|9.53|9.43|9.48|9.38|23
1703419200000|2023-12-24 12:00:00|9.48|9.38|9.5|9.4|9.52|9.42|9.48|9.38|37
1703419500000|2023-12-24 12:05:00|9.51|9.41|9.49|9.39|9.51|9.41|9.48|9.38|27
1703419800000|2023-12-24 12:10:00|9.5|9.4|9.49|9.39|9.5|9.4|9.48|9.38|58
1703420100000|2023-12-24 12:15:00|9.48|9.38|9.46|9.36|9.48|9.38|9.46|9.36|67
1703420400000|2023-12-24 12:20:00|9.47|9.37|9.46|9.36|9.47|9.37|9.45|9.35|8
1703420700000|2023-12-24 12:25:00|9.45|9.35|9.44|9.34|9.46|9.36|9.44|9.34|50
1703421000000|2023-12-24 12:30:00|9.45|9.35|9.45|9.35|9.45|9.35|9.43|9.33|69
1703421300000|2023-12-24 12:35:00|9.44|9.34|9.44|9.34|9.45|9.35|9.44|9.34|19
1703421600000|2023-12-24 12:40:00|9.45|9.35|9.5|9.4|9.5|9.4|9.45|9.35|28
1703421900000|2023-12-24 12:45:00|9.49|9.39|9.49|9.39|9.49|9.39|9.48|9.38|15
1703422200000|2023-12-24 12:50:00|9.5|9.4|9.52|9.42|9.53|9.43|9.49|9.39|41
1703422500000|2023-12-24 12:55:00|9.51|9.41|9.52|9.42|9.53|9.43|9.51|9.41|50
1703422800000|2023-12-24 13:00:00|9.51|9.41|9.5|9.4|9.53|9.43|9.5|9.4|60
1703423100000|2023-12-24 13:05:00|9.49|9.39|9.49|9.39|9.5|9.4|9.48|9.38|47
1703423400000|2023-12-24 13:10:00|9.5|9.4|9.51|9.41|9.51|9.41|9.5|9.4|10
1703423700000|2023-12-24 13:15:00|9.5|9.4|9.5|9.4|9.51|9.41|9.5|9.4|21
1703424000000|2023-12-24 13:20:00|9.51|9.41|9.51|9.41|9.51|9.41|9.49|9.39|17
1703424300000|2023-12-24 13:25:00|9.5|9.4|9.51|9.41|9.51|9.41|9.5|9.4|16
1703424600000|2023-12-24 13:30:00|9.5|9.4|9.51|9.41|9.51|9.41|9.5|9.4|26
1703424900000|2023-12-24 13:35:00|9.5|9.4|9.49|9.39|9.51|9.41|9.48|9.38|36
1703425200000|2023-12-24 13:40:00|9.48|9.38|9.48|9.38|9.49|9.39|9.47|9.37|7
1703425500000|2023-12-24 13:45:00|9.49|9.39|9.47|9.37|9.49|9.39|9.47|9.37|3
1703425800000|2023-12-24 13:50:00|9.48|9.38|9.48|9.38|9.49|9.39|9.47|9.37|5
1703426100000|2023-12-24 13:55:00|9.49|9.39|9.49|9.39|9.5|9.4|9.48|9.38|13
1703426400000|2023-12-24 14:00:00|9.5|9.4|9.51|9.41|9.51|9.41|9.49|9.39|44
1703426700000|2023-12-24 14:05:00|9.5|9.4|9.52|9.42|9.52|9.42|9.5|9.4|3
1703427000000|2023-12-24 14:10:00|9.51|9.41|9.53|9.43|9.53|9.43|9.51|9.41|5
1703427300000|2023-12-24 14:15:00|9.52|9.42|9.52|9.42|9.53|9.43|9.51|9.41|7
1703427600000|2023-12-24 14:20:00|9.53|9.43|9.51|9.41|9.53|9.43|9.51|9.41|13
1703427900000|2023-12-24 14:25:00|9.52|9.42|9.51|9.41|9.52|9.42|9.5|9.4|10
1703428200000|2023-12-24 14:30:00|9.5|9.4|9.49|9.39|9.51|9.41|9.49|9.39|6
1703428500000|2023-12-24 14:35:00|9.5|9.4|9.5|9.4|9.5|9.4|9.49|9.39|3
1703428800000|2023-12-24 14:40:00|9.49|9.39|9.49|9.39|9.5|9.4|9.48|9.38|19
1703429100000|2023-12-24 14:45:00|9.48|9.38|9.44|9.34|9.49|9.39|9.43|9.33|41
1703429400000|2023-12-24 14:50:00|9.45|9.35|9.42|9.32|9.45|9.35|9.42|9.32|44
1703429700000|2023-12-24 14:55:00|9.43|9.33|9.44|9.34|9.45|9.35|9.42|9.32|30
1703430000000|2023-12-24 15:00:00|9.45|9.35|9.46|9.36|9.46|9.36|9.44|9.34|18
1703430300000|2023-12-24 15:05:00|9.45|9.35|9.46|9.36|9.46|9.36|9.45|9.35|32
1703430600000|2023-12-24 15:10:00|9.47|9.37|9.47|9.37|9.47|9.37|9.46|9.36|17
1703430900000|2023-12-24 15:15:00|9.46|9.36|9.47|9.37|9.48|9.38|9.46|9.36|40
1703431200000|2023-12-24 15:20:00|9.46|9.36|9.47|9.37|9.47|9.37|9.46|9.36|18
1703431500000|2023-12-24 15:25:00|9.48|9.38|9.45|9.35|9.48|9.38|9.45|9.35|46
1703431800000|2023-12-24 15:30:00|9.46|9.36|9.43|9.33|9.46|9.36|9.42|9.32|42
1703432100000|2023-12-24 15:35:00|9.42|9.32|9.43|9.33|9.44|9.34|9.42|9.32|34
1703432400000|2023-12-24 15:40:00|9.44|9.34|9.44|9.34|9.45|9.35|9.43|9.33|13
1703432700000|2023-12-24 15:45:00|9.45|9.35|9.44|9.34|9.45|9.35|9.44|9.34|6
1703433000000|2023-12-24 15:50:00|9.43|9.33|9.43|9.33|9.43|9.33|9.43|9.33|1
1703433300000|2023-12-24 15:55:00|9.44|9.34|9.43|9.33|9.44|9.34|9.43|9.33|26
1703433600000|2023-12-24 16:00:00|9.42|9.32|9.42|9.32|9.45|9.35|9.42|9.32|21
1703433900000|2023-12-24 16:05:00|9.43|9.33|9.42|9.32|9.45|9.35|9.42|9.32|22
1703434200000|2023-12-24 16:10:00|9.43|9.33|9.43|9.33|9.43|9.33|9.42|9.32|17
1703434500000|2023-12-24 16:15:00|9.42|9.32|9.42|9.32|9.45|9.35|9.42|9.32|27
1703434800000|2023-12-24 16:20:00|9.43|9.33|9.43|9.33|9.43|9.33|9.42|9.32|19
1703435100000|2023-12-24 16:25:00|9.44|9.34|9.44|9.34|9.44|9.34|9.43|9.33|35
1703435400000|2023-12-24 16:30:00|9.43|9.33|9.43|9.33|9.44|9.34|9.43|9.33|39
1703435700000|2023-12-24 16:35:00|9.44|9.34|9.43|9.33|9.44|9.34|9.42|9.32|16
1703436000000|2023-12-24 16:40:00|9.42|9.32|9.43|9.33|9.43|9.33|9.42|9.32|12
1703436300000|2023-12-24 16:45:00|9.42|9.32|9.43|9.33|9.43|9.33|9.42|9.32|22
1703436600000|2023-12-24 16:50:00|9.44|9.34|9.42|9.32|9.44|9.34|9.41|9.31|13
1703436900000|2023-12-24 16:55:00|9.41|9.31|9.42|9.32|9.42|9.32|9.41|9.31|4
1703437200000|2023-12-24 17:00:00|9.41|9.31|9.43|9.33|9.43|9.33|9.4|9.3|27
1703437500000|2023-12-24 17:05:00|9.42|9.32|9.41|9.31|9.42|9.32|9.41|9.31|10
1703437800000|2023-12-24 17:10:00|9.42|9.32|9.42|9.32|9.42|9.32|9.41|9.31|3
1703438100000|2023-12-24 17:15:00|9.41|9.31|9.4|9.3|9.42|9.32|9.4|9.3|16
1703438400000|2023-12-24 17:20:00|9.39|9.29|9.4|9.3|9.41|9.31|9.39|9.29|40
1703438700000|2023-12-24 17:25:00|9.39|9.29|9.4|9.3|9.4|9.3|9.39|9.29|8
1703439000000|2023-12-24 17:30:00|9.41|9.31|9.4|9.3|9.41|9.31|9.39|9.29|18
1703439300000|2023-12-24 17:35:00|9.39|9.29|9.41|9.31|9.41|9.31|9.39|9.29|11
1703439600000|2023-12-24 17:40:00|9.4|9.3|9.41|9.31|9.41|9.31|9.4|9.3|4
1703439900000|2023-12-24 17:45:00|9.42|9.32|9.41|9.31|9.43|9.33|9.41|9.31|10
1703440200000|2023-12-24 17:50:00|9.4|9.3|9.4|9.3|9.42|9.32|9.4|9.3|31
1703440500000|2023-12-24 17:55:00|9.41|9.31|9.4|9.3|9.41|9.31|9.4|9.3|8
1703440800000|2023-12-24 18:00:00|9.41|9.31|9.41|9.31|9.42|9.32|9.4|9.3|7
1703441100000|2023-12-24 18:05:00|9.4|9.3|9.41|9.31|9.41|9.31|9.4|9.3|10
1703441400000|2023-12-24 18:10:00|9.42|9.32|9.43|9.33|9.43|9.33|9.41|9.31|12
1703441700000|2023-12-24 18:15:00|9.42|9.32|9.44|9.34|9.44|9.34|9.42|9.32|13
1703442000000|2023-12-24 18:20:00|9.43|9.33|9.44|9.34|9.44|9.34|9.43|9.33|2
1703442300000|2023-12-24 18:25:00|9.43|9.33|9.44|9.34|9.44|9.34|9.43|9.33|6
1703442600000|2023-12-24 18:30:00|9.43|9.33|9.41|9.31|9.44|9.34|9.4|9.3|37
1703442900000|2023-12-24 18:35:00|9.4|9.3|9.41|9.31|9.41|9.31|9.4|9.3|2
1703443200000|2023-12-24 18:40:00|9.42|9.32|9.44|9.34|9.44|9.34|9.41|9.31|9
1703443500000|2023-12-24 18:45:00|9.43|9.33|9.43|9.33|9.44|9.34|9.43|9.33|5
1703443800000|2023-12-24 18:50:00|9.44|9.34|9.44|9.34|9.44|9.34|9.44|9.34|1
1703444100000|2023-12-24 18:55:00|9.45|9.35|9.45|9.35|9.45|9.35|9.44|9.34|3
1703444400000|2023-12-24 19:00:00|9.46|9.36|9.46|9.36|9.46|9.36|9.45|9.35|13
1703444700000|2023-12-24 19:05:00|9.45|9.35|9.46|9.36|9.46|9.36|9.45|9.35|2
1703445000000|2023-12-24 19:10:00|9.45|9.35|9.45|9.35|9.46|9.36|9.45|9.35|5
1703445300000|2023-12-24 19:15:00|9.46|9.36|9.46|9.36|9.46|9.36|9.46|9.36|1
1703445600000|2023-12-24 19:20:00|9.45|9.35|9.44|9.34|9.45|9.35|9.44|9.34|10
1703445900000|2023-12-24 19:25:00|9.45|9.35|9.45|9.35|9.45|9.35|9.45|9.35|1
1703446200000|2023-12-24 19:30:00|9.44|9.34|9.44|9.34|9.45|9.35|9.44|9.34|3
1703446500000|2023-12-24 19:35:00|9.45|9.35|9.42|9.32|9.45|9.35|9.42|9.32|8
1703446800000|2023-12-24 19:40:00|9.43|9.33|9.43|9.33|9.44|9.34|9.43|9.33|7
1703447100000|2023-12-24 19:45:00|9.42|9.32|9.43|9.33|9.43|9.33|9.42|9.32|6
1703447400000|2023-12-24 19:50:00|9.44|9.34|9.45|9.35|9.45|9.35|9.44|9.34|4
1703447700000|2023-12-24 19:55:00|9.46|9.36|9.47|9.37|9.47|9.37|9.45|9.35|6
1703448000000|2023-12-24 20:00:00|9.46|9.36|9.46|9.36|9.46|9.36|9.46|9.36|1
1703448300000|2023-12-24 20:05:00|9.45|9.35|9.46|9.36|9.46|9.36|9.45|9.35|8
1703448600000|2023-12-24 20:10:00|9.45|9.35|9.44|9.34|9.45|9.35|9.44|9.34|2
1703448900000|2023-12-24 20:15:00|9.43|9.33|9.44|9.34|9.45|9.35|9.43|9.33|8
1703449200000|2023-12-24 20:20:00|9.43|9.33|9.43|9.33|9.43|9.33|9.43|9.33|1
1703449500000|2023-12-24 20:25:00|9.44|9.34|9.43|9.33|9.44|9.34|9.43|9.33|6
1703449800000|2023-12-24 20:30:00|9.44|9.34|9.41|9.31|9.44|9.34|9.41|9.31|6
1703450100000|2023-12-24 20:35:00|9.4|9.3|9.38|9.28|9.4|9.3|9.38|9.28|15
1703450400000|2023-12-24 20:40:00|9.39|9.29|9.35|9.25|9.4|9.3|9.35|9.25|41
1703450700000|2023-12-24 20:45:00|9.36|9.26|9.34|9.24|9.37|9.27|9.33|9.23|43
1703451000000|2023-12-24 20:50:00|9.35|9.25|9.36|9.26|9.36|9.26|9.33|9.23|30
1703451300000|2023-12-24 20:55:00|9.35|9.25|9.37|9.27|9.37|9.27|9.34|9.24|41
1703451600000|2023-12-24 21:00:00|9.36|9.26|9.37|9.27|9.37|9.27|9.36|9.26|40
1703451900000|2023-12-24 21:05:00|9.38|9.28|9.38|9.28|9.4|9.3|9.37|9.27|21
1703452200000|2023-12-24 21:10:00|9.37|9.27|9.38|9.28|9.38|9.28|9.36|9.26|6
1703452500000|2023-12-24 21:15:00|9.37|9.27|9.38|9.28|9.38|9.28|9.36|9.26|34
1703452800000|2023-12-24 21:20:00|9.37|9.27|9.37|9.27|9.38|9.28|9.36|9.26|21
1703453100000|2023-12-24 21:25:00|9.38|9.28|9.36|9.26|9.38|9.28|9.36|9.26|5
1703453400000|2023-12-24 21:30:00|9.35|9.25|9.35|9.25|9.36|9.26|9.33|9.23|27
1703453700000|2023-12-24 21:35:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|23
1703454000000|2023-12-24 21:40:00|9.35|9.25|9.33|9.23|9.36|9.26|9.32|9.22|57
1703454300000|2023-12-24 21:45:00|9.34|9.24|9.32|9.22|9.35|9.25|9.32|9.22|39
1703454600000|2023-12-24 21:50:00|9.33|9.23|9.32|9.22|9.33|9.23|9.32|9.22|12
1703454900000|2023-12-24 21:55:00|9.33|9.23|9.32|9.22|9.33|9.23|9.31|9.21|8
1703455200000|2023-12-24 22:00:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|15
1703455500000|2023-12-24 22:05:00|9.34|9.24|9.33|9.23|9.34|9.24|9.33|9.23|2
1703455800000|2023-12-24 22:10:00|9.32|9.22|9.26|9.16|9.32|9.22|9.25|9.15|25
1703456100000|2023-12-24 22:15:00|9.25|9.15|9.19|9.09|9.26|9.16|9.11|9.01|130
1703456400000|2023-12-24 22:20:00|9.18|9.08|9.23|9.13|9.23|9.13|9.17|9.07|66
1703456700000|2023-12-24 22:25:00|9.22|9.12|9.23|9.13|9.23|9.13|9.22|9.12|8
1703457000000|2023-12-24 22:30:00|9.22|9.12|9.23|9.13|9.24|9.14|9.22|9.12|20
1703457300000|2023-12-24 22:35:00|9.22|9.12|9.18|9.08|9.23|9.13|9.17|9.07|55
1703457600000|2023-12-24 22:40:00|9.19|9.09|9.18|9.08|9.19|9.09|9.18|9.08|4
1703538000000|2023-12-25 21:00:00|9.44|9.34|9.43|9.33|9.45|9.35|9.43|9.33|36
1703538300000|2023-12-25 21:05:00|9.42|9.32|9.4|9.3|9.43|9.33|9.39|9.29|27
1703538600000|2023-12-25 21:10:00|9.39|9.29|9.42|9.32|9.43|9.33|9.39|9.29|24
1703538900000|2023-12-25 21:15:00|9.43|9.33|9.43|9.33|9.44|9.34|9.42|9.32|29
1703539200000|2023-12-25 21:20:00|9.44|9.34|9.42|9.32|9.44|9.34|9.42|9.32|29
1703539500000|2023-12-25 21:25:00|9.43|9.33|9.43|9.33|9.44|9.34|9.42|9.32|13
1703539800000|2023-12-25 21:30:00|9.42|9.32|9.44|9.34|9.44|9.34|9.42|9.32|7
1703540100000|2023-12-25 21:35:00|9.43|9.33|9.45|9.35|9.45|9.35|9.43|9.33|13
1703540400000|2023-12-25 21:40:00|9.44|9.34|9.45|9.35|9.45|9.35|9.44|9.34|10
1703541300000|2023-12-25 21:55:00|9.46|9.36|9.47|9.37|9.47|9.37|9.46|9.36|2
1703541600000|2023-12-25 22:00:00|9.46|9.36|9.48|9.38|9.48|9.38|9.46|9.36|17
1703541900000|2023-12-25 22:05:00|9.47|9.37|9.49|9.39|9.49|9.39|9.47|9.37|3
1703542200000|2023-12-25 22:10:00|9.5|9.4|9.51|9.41|9.51|9.41|9.49|9.39|8
1703542500000|2023-12-25 22:15:00|9.52|9.42|9.52|9.42|9.52|9.42|9.51|9.41|7
1703542800000|2023-12-25 22:20:00|9.51|9.41|9.51|9.41|9.52|9.42|9.51|9.41|25
1703543100000|2023-12-25 22:25:00|9.52|9.42|9.51|9.41|9.52|9.42|9.51|9.41|2
1703543400000|2023-12-25 22:30:00|9.52|9.42|9.52|9.42|9.53|9.43|9.52|9.42|3
1703543700000|2023-12-25 22:35:00|9.53|9.43|9.52|9.42|9.53|9.43|9.52|9.42|2
1703544000000|2023-12-25 22:40:00|9.53|9.43|9.52|9.42|9.53|9.43|9.52|9.42|6
1703544300000|2023-12-25 22:45:00|9.51|9.41|9.51|9.41|9.52|9.42|9.5|9.4|13
1703544900000|2023-12-25 22:55:00|9.5|9.4|9.5|9.4|9.5|9.4|9.49|9.39|3
1703545200000|2023-12-25 23:00:00|9.49|9.39|9.5|9.4|9.5|9.4|9.48|9.38|12
1703545500000|2023-12-25 23:05:00|9.49|9.39|9.5|9.4|9.5|9.4|9.48|9.38|8
1703545800000|2023-12-25 23:10:00|9.49|9.39|9.49|9.39|9.5|9.4|9.48|9.38|5
1703546100000|2023-12-25 23:15:00|9.48|9.38|9.49|9.39|9.49|9.39|9.48|9.38|14
1703546400000|2023-12-25 23:20:00|9.5|9.4|9.49|9.39|9.5|9.4|9.49|9.39|2
1703546700000|2023-12-25 23:25:00|9.5|9.4|9.51|9.41|9.51|9.41|9.49|9.39|8
1703547000000|2023-12-25 23:30:00|9.5|9.4|9.5|9.4|9.51|9.41|9.5|9.4|13
1703547300000|2023-12-25 23:35:00|9.51|9.41|9.52|9.42|9.52|9.42|9.5|9.4|8
1703547600000|2023-12-25 23:40:00|9.51|9.41|9.5|9.4|9.52|9.42|9.5|9.4|44
1703547900000|2023-12-25 23:45:00|9.51|9.41|9.51|9.41|9.51|9.41|9.5|9.4|39
1703548200000|2023-12-25 23:50:00|9.5|9.4|9.49|9.39|9.51|9.41|9.49|9.39|8
1703548500000|2023-12-25 23:55:00|9.48|9.38|9.49|9.39|9.49|9.39|9.48|9.38|26
1703548800000|2023-12-26 00:00:00|9.48|9.38|9.49|9.39|9.5|9.4|9.48|9.38|12
1703549100000|2023-12-26 00:05:00|9.48|9.38|9.48|9.38|9.49|9.39|9.48|9.38|5
1703549400000|2023-12-26 00:10:00|9.47|9.37|9.48|9.38|9.49|9.39|9.47|9.37|6
1703549700000|2023-12-26 00:15:00|9.49|9.39|9.48|9.38|9.49|9.39|9.47|9.37|4
1703550000000|2023-12-26 00:20:00|9.47|9.37|9.46|9.36|9.47|9.37|9.46|9.36|4
1703550300000|2023-12-26 00:25:00|9.45|9.35|9.45|9.35|9.46|9.36|9.45|9.35|5
1703550600000|2023-12-26 00:30:00|9.46|9.36|9.47|9.37|9.48|9.38|9.46|9.36|6
1703550900000|2023-12-26 00:35:00|9.46|9.36|9.46|9.36|9.47|9.37|9.46|9.36|5
1703551200000|2023-12-26 00:40:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|13
1703551500000|2023-12-26 00:45:00|9.44|9.34|9.43|9.33|9.45|9.35|9.43|9.33|22
1703551800000|2023-12-26 00:50:00|9.42|9.32|9.42|9.32|9.44|9.34|9.42|9.32|17
1703552100000|2023-12-26 00:55:00|9.43|9.33|9.42|9.32|9.43|9.33|9.42|9.32|84
1703552400000|2023-12-26 01:00:00|9.43|9.33|9.43|9.33|9.43|9.33|9.42|9.32|19
1703552700000|2023-12-26 01:05:00|9.42|9.32|9.42|9.32|9.43|9.33|9.41|9.31|19
1703553000000|2023-12-26 01:10:00|9.43|9.33|9.44|9.34|9.44|9.34|9.43|9.33|4
1703553300000|2023-12-26 01:15:00|9.45|9.35|9.43|9.33|9.45|9.35|9.43|9.33|15
1703553600000|2023-12-26 01:20:00|9.44|9.34|9.44|9.34|9.44|9.34|9.43|9.33|7
1703553900000|2023-12-26 01:25:00|9.43|9.33|9.43|9.33|9.44|9.34|9.43|9.33|23
1703554200000|2023-12-26 01:30:00|9.42|9.32|9.42|9.32|9.43|9.33|9.42|9.32|15
1703554500000|2023-12-26 01:35:00|9.43|9.33|9.41|9.31|9.43|9.33|9.41|9.31|3
1703554800000|2023-12-26 01:40:00|9.4|9.3|9.42|9.32|9.42|9.32|9.4|9.3|9
1703555100000|2023-12-26 01:45:00|9.41|9.31|9.41|9.31|9.41|9.31|9.41|9.31|1
1703555700000|2023-12-26 01:55:00|9.42|9.32|9.42|9.32|9.42|9.32|9.42|9.32|1
1703556000000|2023-12-26 02:00:00|9.41|9.31|9.43|9.33|9.43|9.33|9.41|9.31|3
1703556300000|2023-12-26 02:05:00|9.44|9.34|9.44|9.34|9.44|9.34|9.43|9.33|3
1703556600000|2023-12-26 02:10:00|9.45|9.35|9.44|9.34|9.45|9.35|9.44|9.34|6
1703557200000|2023-12-26 02:20:00|9.45|9.35|9.45|9.35|9.45|9.35|9.45|9.35|1
1703557800000|2023-12-26 02:30:00|9.46|9.36|9.44|9.34|9.46|9.36|9.44|9.34|3
1703558100000|2023-12-26 02:35:00|9.43|9.33|9.45|9.35|9.45|9.35|9.43|9.33|3
1703558400000|2023-12-26 02:40:00|9.46|9.36|9.46|9.36|9.46|9.36|9.46|9.36|1
1703558700000|2023-12-26 02:45:00|9.45|9.35|9.45|9.35|9.45|9.35|9.45|9.35|1
1703559000000|2023-12-26 02:50:00|9.44|9.34|9.44|9.34|9.44|9.34|9.44|9.34|1
1703559300000|2023-12-26 02:55:00|9.43|9.33|9.41|9.31|9.44|9.34|9.41|9.31|9
1703559600000|2023-12-26 03:00:00|9.4|9.3|9.43|9.33|9.43|9.33|9.4|9.3|12
1703559900000|2023-12-26 03:05:00|9.44|9.34|9.45|9.35|9.45|9.35|9.43|9.33|6
1703560200000|2023-12-26 03:10:00|9.46|9.36|9.46|9.36|9.46|9.36|9.45|9.35|3
1703560500000|2023-12-26 03:15:00|9.45|9.35|9.46|9.36|9.46|9.36|9.45|9.35|6
1703560800000|2023-12-26 03:20:00|9.45|9.35|9.45|9.35|9.46|9.36|9.45|9.35|11
1703561100000|2023-12-26 03:25:00|9.46|9.36|9.46|9.36|9.46|9.36|9.45|9.35|3
1703561400000|2023-12-26 03:30:00|9.45|9.35|9.44|9.34|9.45|9.35|9.44|9.34|6
1703561700000|2023-12-26 03:35:00|9.43|9.33|9.43|9.33|9.45|9.35|9.43|9.33|7
1703562000000|2023-12-26 03:40:00|9.44|9.34|9.44|9.34|9.45|9.35|9.44|9.34|15
1703562300000|2023-12-26 03:45:00|9.43|9.33|9.44|9.34|9.44|9.34|9.43|9.33|4
1703562600000|2023-12-26 03:50:00|9.45|9.35|9.46|9.36|9.46|9.36|9.45|9.35|8
1703562900000|2023-12-26 03:55:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|5
1703563200000|2023-12-26 04:00:00|9.44|9.34|9.44|9.34|9.44|9.34|9.44|9.34|1
1703563500000|2023-12-26 04:05:00|9.45|9.35|9.46|9.36|9.46|9.36|9.44|9.34|20
1703563800000|2023-12-26 04:10:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|11
1703564100000|2023-12-26 04:15:00|9.44|9.34|9.45|9.35|9.45|9.35|9.43|9.33|8
1703564400000|2023-12-26 04:20:00|9.44|9.34|9.44|9.34|9.45|9.35|9.44|9.34|3
1703565000000|2023-12-26 04:30:00|9.43|9.33|9.43|9.33|9.44|9.34|9.42|9.32|7
1703565300000|2023-12-26 04:35:00|9.42|9.32|9.43|9.33|9.43|9.33|9.42|9.32|4
1703565900000|2023-12-26 04:45:00|9.42|9.32|9.43|9.33|9.43|9.33|9.42|9.32|6
1703567100000|2023-12-26 05:05:00|9.44|9.34|9.42|9.32|9.44|9.34|9.42|9.32|15
1703567400000|2023-12-26 05:10:00|9.41|9.31|9.39|9.29|9.41|9.31|9.38|9.28|31
1703567700000|2023-12-26 05:15:00|9.38|9.28|9.38|9.28|9.38|9.28|9.36|9.26|15
1703568000000|2023-12-26 05:20:00|9.39|9.29|9.35|9.25|9.39|9.29|9.35|9.25|11
1703568300000|2023-12-26 05:25:00|9.36|9.26|9.33|9.23|9.36|9.26|9.32|9.22|34
1703568600000|2023-12-26 05:30:00|9.32|9.22|9.26|9.16|9.34|9.24|9.25|9.15|75
1703568900000|2023-12-26 05:35:00|9.27|9.17|9.27|9.17|9.28|9.18|9.19|9.09|71
1703569200000|2023-12-26 05:40:00|9.26|9.16|9.28|9.18|9.28|9.18|9.22|9.12|43
1703569500000|2023-12-26 05:45:00|9.29|9.19|9.29|9.19|9.31|9.21|9.25|9.15|59
1703569800000|2023-12-26 05:50:00|9.3|9.2|9.3|9.2|9.31|9.21|9.3|9.2|35
1703570100000|2023-12-26 05:55:00|9.31|9.21|9.29|9.19|9.31|9.21|9.29|9.19|27
1703570400000|2023-12-26 06:00:00|9.3|9.2|9.27|9.17|9.3|9.2|9.23|9.13|60
1703570700000|2023-12-26 06:05:00|9.28|9.18|9.27|9.17|9.28|9.18|9.26|9.16|24
1703571000000|2023-12-26 06:10:00|9.26|9.16|9.29|9.19|9.29|9.19|9.26|9.16|52
1703571300000|2023-12-26 06:15:00|9.28|9.18|9.29|9.19|9.3|9.2|9.28|9.18|18
1703571600000|2023-12-26 06:20:00|9.3|9.2|9.3|9.2|9.3|9.2|9.29|9.19|11
1703571900000|2023-12-26 06:25:00|9.29|9.19|9.27|9.17|9.3|9.2|9.27|9.17|11
1703572200000|2023-12-26 06:30:00|9.28|9.18|9.29|9.19|9.29|9.19|9.27|9.17|18
1703572500000|2023-12-26 06:35:00|9.28|9.18|9.28|9.18|9.3|9.2|9.28|9.18|13
1703572800000|2023-12-26 06:40:00|9.27|9.17|9.28|9.18|9.29|9.19|9.27|9.17|6
1703573100000|2023-12-26 06:45:00|9.29|9.19|9.28|9.18|9.29|9.19|9.27|9.17|68
1703573400000|2023-12-26 06:50:00|9.27|9.17|9.24|9.14|9.27|9.17|9.24|9.14|12
1703573700000|2023-12-26 06:55:00|9.25|9.15|9.25|9.15|9.25|9.15|9.24|9.14|17
1703574000000|2023-12-26 07:00:00|9.24|9.14|9.25|9.15|9.25|9.15|9.21|9.11|40
1703574300000|2023-12-26 07:05:00|9.26|9.16|9.27|9.17|9.27|9.17|9.26|9.16|2
1703574600000|2023-12-26 07:10:00|9.26|9.16|9.27|9.17|9.27|9.17|9.26|9.16|6
1703574900000|2023-12-26 07:15:00|9.26|9.16|9.27|9.17|9.27|9.17|9.26|9.16|2
1703575200000|2023-12-26 07:20:00|9.28|9.18|9.29|9.19|9.29|9.19|9.27|9.17|16
1703575500000|2023-12-26 07:25:00|9.3|9.2|9.3|9.2|9.3|9.2|9.29|9.19|7
1703575800000|2023-12-26 07:30:00|9.29|9.19|9.3|9.2|9.3|9.2|9.29|9.19|4
1703576100000|2023-12-26 07:35:00|9.29|9.19|9.29|9.19|9.3|9.2|9.28|9.18|19
1703576400000|2023-12-26 07:40:00|9.3|9.2|9.29|9.19|9.3|9.2|9.29|9.19|8
1703576700000|2023-12-26 07:45:00|9.3|9.2|9.29|9.19|9.3|9.2|9.29|9.19|2
1703577000000|2023-12-26 07:50:00|9.3|9.2|9.3|9.2|9.3|9.2|9.29|9.19|5
1703577300000|2023-12-26 07:55:00|9.31|9.21|9.32|9.22|9.32|9.22|9.3|9.2|4
1703577600000|2023-12-26 08:00:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|25
1703577900000|2023-12-26 08:05:00|9.3|9.2|9.3|9.2|9.31|9.21|9.28|9.18|13
1703578200000|2023-12-26 08:10:00|9.29|9.19|9.28|9.18|9.3|9.2|9.27|9.17|42
1703578500000|2023-12-26 08:15:00|9.27|9.17|9.25|9.15|9.28|9.18|9.25|9.15|11
1703578800000|2023-12-26 08:20:00|9.26|9.16|9.27|9.17|9.28|9.18|9.25|9.15|20
1703579100000|2023-12-26 08:25:00|9.28|9.18|9.28|9.18|9.29|9.19|9.27|9.17|13
1703579400000|2023-12-26 08:30:00|9.29|9.19|9.3|9.2|9.3|9.2|9.27|9.17|8
1703579700000|2023-12-26 08:35:00|9.29|9.19|9.3|9.2|9.31|9.21|9.29|9.19|6
1703580000000|2023-12-26 08:40:00|9.31|9.21|9.31|9.21|9.31|9.21|9.3|9.2|45
1703580300000|2023-12-26 08:45:00|9.3|9.2|9.3|9.2|9.31|9.21|9.3|9.2|21
1703580600000|2023-12-26 08:50:00|9.31|9.21|9.3|9.2|9.31|9.21|9.29|9.19|4
1703580900000|2023-12-26 08:55:00|9.29|9.19|9.3|9.2|9.3|9.2|9.29|9.19|6
1703581200000|2023-12-26 09:00:00|9.29|9.19|9.3|9.2|9.3|9.2|9.29|9.19|2
1703581500000|2023-12-26 09:05:00|9.29|9.19|9.29|9.19|9.3|9.2|9.29|9.19|3
1703581800000|2023-12-26 09:10:00|9.28|9.18|9.27|9.17|9.29|9.19|9.27|9.17|16
1703582100000|2023-12-26 09:15:00|9.28|9.18|9.27|9.17|9.28|9.18|9.27|9.17|4
1703582400000|2023-12-26 09:20:00|9.28|9.18|9.27|9.17|9.29|9.19|9.27|9.17|6
1703582700000|2023-12-26 09:25:00|9.26|9.16|9.28|9.18|9.28|9.18|9.26|9.16|39
1703583000000|2023-12-26 09:30:00|9.27|9.17|9.27|9.17|9.27|9.17|9.25|9.15|9
1703583300000|2023-12-26 09:35:00|9.26|9.16|9.26|9.16|9.27|9.17|9.26|9.16|7
1703583600000|2023-12-26 09:40:00|9.25|9.15|9.24|9.14|9.26|9.16|9.24|9.14|10
1703583900000|2023-12-26 09:45:00|9.23|9.13|9.24|9.14|9.25|9.15|9.2|9.1|104
1703584200000|2023-12-26 09:50:00|9.25|9.15|9.25|9.15|9.26|9.16|9.23|9.13|37
1703584500000|2023-12-26 09:55:00|9.24|9.14|9.26|9.16|9.26|9.16|9.24|9.14|23
1703584800000|2023-12-26 10:00:00|9.25|9.15|9.26|9.16|9.26|9.16|9.24|9.14|22
1703585100000|2023-12-26 10:05:00|9.27|9.17|9.28|9.18|9.28|9.18|9.26|9.16|26
1703585400000|2023-12-26 10:10:00|9.27|9.17|9.28|9.18|9.28|9.18|9.27|9.17|26
1703585700000|2023-12-26 10:15:00|9.27|9.17|9.27|9.17|9.28|9.18|9.27|9.17|3
1703586000000|2023-12-26 10:20:00|9.26|9.16|9.28|9.18|9.28|9.18|9.26|9.16|5
1703586300000|2023-12-26 10:25:00|9.29|9.19|9.29|9.19|9.3|9.2|9.28|9.18|5
1703586600000|2023-12-26 10:30:00|9.3|9.2|9.31|9.21|9.31|9.21|9.29|9.19|14
1703586900000|2023-12-26 10:35:00|9.3|9.2|9.31|9.21|9.31|9.21|9.3|9.2|6
1703587200000|2023-12-26 10:40:00|9.3|9.2|9.31|9.21|9.31|9.21|9.3|9.2|4
1703587500000|2023-12-26 10:45:00|9.3|9.2|9.3|9.2|9.3|9.2|9.3|9.2|1
1703587800000|2023-12-26 10:50:00|9.31|9.21|9.31|9.21|9.31|9.21|9.3|9.2|13
1703588100000|2023-12-26 10:55:00|9.3|9.2|9.3|9.2|9.31|9.21|9.3|9.2|43
1703588400000|2023-12-26 11:00:00|9.31|9.21|9.3|9.2|9.31|9.21|9.3|9.2|8
1703589300000|2023-12-26 11:15:00|9.31|9.21|9.31|9.21|9.31|9.21|9.3|9.2|3
1703590800000|2023-12-26 11:40:00|9.32|9.22|9.33|9.23|9.33|9.23|9.31|9.21|16
1703591100000|2023-12-26 11:45:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|6
1703591400000|2023-12-26 11:50:00|9.32|9.22|9.33|9.23|9.34|9.24|9.32|9.22|4
1703592000000|2023-12-26 12:00:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|5
1703592300000|2023-12-26 12:05:00|9.33|9.23|9.33|9.23|9.33|9.23|9.33|9.23|1
1703592600000|2023-12-26 12:10:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|39
1703592900000|2023-12-26 12:15:00|9.33|9.23|9.33|9.23|9.33|9.23|9.32|9.22|17
1703593200000|2023-12-26 12:20:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|8
1703593500000|2023-12-26 12:25:00|9.34|9.24|9.33|9.23|9.34|9.24|9.33|9.23|10
1703593800000|2023-12-26 12:30:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|8
1703594100000|2023-12-26 12:35:00|9.32|9.22|9.35|9.25|9.35|9.25|9.32|9.22|12
1703594400000|2023-12-26 12:40:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|4
1703594700000|2023-12-26 12:45:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|4
1703595000000|2023-12-26 12:50:00|9.36|9.26|9.37|9.27|9.37|9.27|9.35|9.25|8
1703595300000|2023-12-26 12:55:00|9.38|9.28|9.38|9.28|9.38|9.28|9.37|9.27|3
1703595600000|2023-12-26 13:00:00|9.37|9.27|9.38|9.28|9.38|9.28|9.36|9.26|26
1703595900000|2023-12-26 13:05:00|9.37|9.27|9.38|9.28|9.38|9.28|9.37|9.27|26
1703596200000|2023-12-26 13:10:00|9.37|9.27|9.37|9.27|9.38|9.28|9.37|9.27|5
1703596500000|2023-12-26 13:15:00|9.38|9.28|9.37|9.27|9.38|9.28|9.37|9.27|6
1703596800000|2023-12-26 13:20:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|5
1703597100000|2023-12-26 13:25:00|9.35|9.25|9.33|9.23|9.35|9.25|9.33|9.23|11
1703597400000|2023-12-26 13:30:00|9.34|9.24|9.33|9.23|9.34|9.24|9.33|9.23|16
1703597700000|2023-12-26 13:35:00|9.34|9.24|9.36|9.26|9.36|9.26|9.34|9.24|7
1703598000000|2023-12-26 13:40:00|9.35|9.25|9.37|9.27|9.37|9.27|9.35|9.25|35
1703598300000|2023-12-26 13:45:00|9.36|9.26|9.36|9.26|9.37|9.27|9.36|9.26|11
1703598600000|2023-12-26 13:50:00|9.37|9.27|9.36|9.26|9.37|9.27|9.36|9.26|4
1703598900000|2023-12-26 13:55:00|9.37|9.27|9.36|9.26|9.37|9.27|9.36|9.26|14
1703599200000|2023-12-26 14:00:00|9.35|9.25|9.32|9.22|9.35|9.25|9.31|9.21|28
1703599500000|2023-12-26 14:05:00|9.33|9.23|9.31|9.21|9.33|9.23|9.3|9.2|15
1703599800000|2023-12-26 14:10:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|7
1703600100000|2023-12-26 14:15:00|9.33|9.23|9.32|9.22|9.34|9.24|9.32|9.22|10
1703600400000|2023-12-26 14:20:00|9.33|9.23|9.35|9.25|9.35|9.25|9.3|9.2|15
1703600700000|2023-12-26 14:25:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|4
1703601000000|2023-12-26 14:30:00|9.34|9.24|9.34|9.24|9.35|9.25|9.34|9.24|3
1703601300000|2023-12-26 14:35:00|9.35|9.25|9.33|9.23|9.35|9.25|9.32|9.22|43
1703601600000|2023-12-26 14:40:00|9.32|9.22|9.32|9.22|9.33|9.23|9.32|9.22|9
1703601900000|2023-12-26 14:45:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|15
1703602200000|2023-12-26 14:50:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|8
1703602500000|2023-12-26 14:55:00|9.32|9.22|9.31|9.21|9.32|9.22|9.3|9.2|20
1703602800000|2023-12-26 15:00:00|9.3|9.2|9.28|9.18|9.3|9.2|9.27|9.17|17
1703603100000|2023-12-26 15:05:00|9.27|9.17|9.29|9.19|9.29|9.19|9.26|9.16|31
1703603400000|2023-12-26 15:10:00|9.28|9.18|9.26|9.16|9.28|9.18|9.24|9.14|7
1703603700000|2023-12-26 15:15:00|9.25|9.15|9.28|9.18|9.29|9.19|9.25|9.15|24
1703604000000|2023-12-26 15:20:00|9.29|9.19|9.3|9.2|9.3|9.2|9.28|9.18|28
1703604300000|2023-12-26 15:25:00|9.31|9.21|9.3|9.2|9.31|9.21|9.29|9.19|8
1703604600000|2023-12-26 15:30:00|9.31|9.21|9.32|9.22|9.33|9.23|9.3|9.2|18
1703604900000|2023-12-26 15:35:00|9.31|9.21|9.28|9.18|9.32|9.22|9.28|9.18|24
1703605200000|2023-12-26 15:40:00|9.29|9.19|9.25|9.15|9.29|9.19|9.24|9.14|27
1703605500000|2023-12-26 15:45:00|9.24|9.14|9.23|9.13|9.25|9.15|9.21|9.11|64
1703605800000|2023-12-26 15:50:00|9.22|9.12|9.19|9.09|9.23|9.13|9.18|9.08|58
1703606100000|2023-12-26 15:55:00|9.2|9.1|9.2|9.1|9.22|9.12|9.2|9.1|105
1703606400000|2023-12-26 16:00:00|9.21|9.11|9.22|9.12|9.24|9.14|9.19|9.09|48
1703606700000|2023-12-26 16:05:00|9.21|9.11|9.22|9.12|9.23|9.13|9.21|9.11|76
1703607000000|2023-12-26 16:10:00|9.21|9.11|9.24|9.14|9.24|9.14|9.21|9.11|36
1703607300000|2023-12-26 16:15:00|9.25|9.15|9.26|9.16|9.27|9.17|9.24|9.14|42
1703607600000|2023-12-26 16:20:00|9.25|9.15|9.24|9.14|9.25|9.15|9.24|9.14|10
1703607900000|2023-12-26 16:25:00|9.23|9.13|9.26|9.16|9.27|9.17|9.21|9.11|54
1703608200000|2023-12-26 16:30:00|9.27|9.17|9.27|9.17|9.29|9.19|9.26|9.16|25
1703608500000|2023-12-26 16:35:00|9.26|9.16|9.27|9.17|9.28|9.18|9.26|9.16|14
1703608800000|2023-12-26 16:40:00|9.28|9.18|9.28|9.18|9.28|9.18|9.27|9.17|13
1703609100000|2023-12-26 16:45:00|9.29|9.19|9.27|9.17|9.29|9.19|9.27|9.17|25
1703609400000|2023-12-26 16:50:00|9.28|9.18|9.27|9.17|9.29|9.19|9.27|9.17|38
1703609700000|2023-12-26 16:55:00|9.28|9.18|9.28|9.18|9.29|9.19|9.27|9.17|109
1703610000000|2023-12-26 17:00:00|9.29|9.19|9.28|9.18|9.29|9.19|9.28|9.18|40
1703610300000|2023-12-26 17:05:00|9.29|9.19|9.27|9.17|9.29|9.19|9.26|9.16|57
1703610600000|2023-12-26 17:10:00|9.26|9.16|9.26|9.16|9.27|9.17|9.25|9.15|17
1703610900000|2023-12-26 17:15:00|9.25|9.15|9.24|9.14|9.26|9.16|9.24|9.14|70
1703611200000|2023-12-26 17:20:00|9.23|9.13|9.21|9.11|9.24|9.14|9.18|9.08|57
1703611500000|2023-12-26 17:25:00|9.22|9.12|9.2|9.1|9.23|9.13|9.18|9.08|143
1703611800000|2023-12-26 17:30:00|9.19|9.09|9.16|9.06|9.2|9.1|9.13|9.03|116
1703612100000|2023-12-26 17:35:00|9.15|9.05|8.79|8.69|9.16|9.06|8.76|8.66|180
1703612400000|2023-12-26 17:40:00|8.78|8.68|8.99|8.89|9|8.9|8.76|8.66|249
1703612700000|2023-12-26 17:45:00|9|8.9|9.01|8.91|9.03|8.93|8.95|8.85|138
1703613000000|2023-12-26 17:50:00|9.02|8.92|9.02|8.92|9.04|8.94|8.98|8.88|79
1703613300000|2023-12-26 17:55:00|9.01|8.91|9.04|8.94|9.06|8.96|9.01|8.91|38
1703613600000|2023-12-26 18:00:00|9.03|8.93|9.06|8.96|9.06|8.96|9.03|8.93|56
1703613900000|2023-12-26 18:05:00|9.05|8.95|9.05|8.95|9.07|8.97|9.04|8.94|37
1703614200000|2023-12-26 18:10:00|9.04|8.94|9.03|8.93|9.04|8.94|9.02|8.92|22
1703614500000|2023-12-26 18:15:00|9.04|8.94|9.02|8.92|9.05|8.95|9.01|8.91|63
1703614800000|2023-12-26 18:20:00|9.03|8.93|9.03|8.93|9.03|8.93|9.01|8.91|17
1703615100000|2023-12-26 18:25:00|9.02|8.92|9.01|8.91|9.03|8.93|9|8.9|24
1703615400000|2023-12-26 18:30:00|9.02|8.92|9|8.9|9.03|8.93|8.98|8.88|43
1703615700000|2023-12-26 18:35:00|9.01|8.91|9|8.9|9.02|8.92|9|8.9|14
1703616000000|2023-12-26 18:40:00|9.01|8.91|9.04|8.94|9.04|8.94|9|8.9|10
1703616300000|2023-12-26 18:45:00|9.05|8.95|9.07|8.97|9.07|8.97|9.04|8.94|27
1703616600000|2023-12-26 18:50:00|9.06|8.96|9.08|8.98|9.08|8.98|9.06|8.96|31
1703616900000|2023-12-26 18:55:00|9.07|8.97|9.08|8.98|9.09|8.99|9.07|8.97|52
1703617200000|2023-12-26 19:00:00|9.09|8.99|9.06|8.96|9.09|8.99|9.05|8.95|20
1703617500000|2023-12-26 19:05:00|9.07|8.97|9.09|8.99|9.09|8.99|9.07|8.97|9
1703617800000|2023-12-26 19:10:00|9.08|8.98|9.08|8.98|9.09|8.99|9.07|8.97|43
1703618100000|2023-12-26 19:15:00|9.07|8.97|9.07|8.97|9.08|8.98|9.07|8.97|5
1703618400000|2023-12-26 19:20:00|9.08|8.98|9.09|8.99|9.09|8.99|9.07|8.97|6
1703618700000|2023-12-26 19:25:00|9.1|9|9.1|9|9.1|9|9.08|8.98|17
1703619000000|2023-12-26 19:30:00|9.09|8.99|9.09|8.99|9.1|9|9.08|8.98|13
1703619300000|2023-12-26 19:35:00|9.08|8.98|9.07|8.97|9.09|8.99|9.07|8.97|22
1703619600000|2023-12-26 19:40:00|9.08|8.98|9.07|8.97|9.08|8.98|9.07|8.97|4
1703619900000|2023-12-26 19:45:00|9.08|8.98|9.07|8.97|9.08|8.98|9.07|8.97|30
1703620200000|2023-12-26 19:50:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|11
1703620500000|2023-12-26 19:55:00|9.07|8.97|9.07|8.97|9.07|8.97|9.06|8.96|5
1703620800000|2023-12-26 20:00:00|9.06|8.96|9.08|8.98|9.08|8.98|9.05|8.95|35
1703621100000|2023-12-26 20:05:00|9.09|8.99|9.1|9|9.1|9|9.08|8.98|14
1703621400000|2023-12-26 20:10:00|9.09|8.99|9.1|9|9.1|9|9.09|8.99|10
1703621700000|2023-12-26 20:15:00|9.11|9.01|9.11|9.01|9.12|9.02|9.1|9|33
1703622000000|2023-12-26 20:20:00|9.12|9.02|9.12|9.02|9.12|9.02|9.1|9|11
1703622300000|2023-12-26 20:25:00|9.13|9.03|9.11|9.01|9.13|9.03|9.11|9.01|15
1703622600000|2023-12-26 20:30:00|9.1|9|9.12|9.02|9.13|9.03|9.1|9|9
1703622900000|2023-12-26 20:35:00|9.11|9.01|9.13|9.03|9.13|9.03|9.11|9.01|23
1703623200000|2023-12-26 20:40:00|9.12|9.02|9.13|9.03|9.13|9.03|9.12|9.02|8
1703623500000|2023-12-26 20:45:00|9.12|9.02|9.13|9.03|9.14|9.04|9.12|9.02|14
1703623800000|2023-12-26 20:50:00|9.14|9.04|9.13|9.03|9.14|9.04|9.13|9.03|4
1703624100000|2023-12-26 20:55:00|9.14|9.04|9.13|9.03|9.14|9.04|9.13|9.03|14
1703624400000|2023-12-26 21:00:00|9.12|9.02|9.12|9.02|9.13|9.03|9.12|9.02|7
1703624700000|2023-12-26 21:05:00|9.11|9.01|9.13|9.03|9.13|9.03|9.11|9.01|7
1703625000000|2023-12-26 21:10:00|9.12|9.02|9.13|9.03|9.13|9.03|9.12|9.02|10
1703625300000|2023-12-26 21:15:00|9.12|9.02|9.13|9.03|9.13|9.03|9.12|9.02|4
1703625600000|2023-12-26 21:20:00|9.14|9.04|9.14|9.04|9.14|9.04|9.13|9.03|39
1703625900000|2023-12-26 21:25:00|9.15|9.05|9.15|9.05|9.15|9.05|9.14|9.04|5
1703626200000|2023-12-26 21:30:00|9.16|9.06|9.14|9.04|9.16|9.06|9.14|9.04|3
1703626500000|2023-12-26 21:35:00|9.15|9.05|9.13|9.03|9.15|9.05|9.13|9.03|5
1703626800000|2023-12-26 21:40:00|9.12|9.02|9.14|9.04|9.14|9.04|9.12|9.02|37
1703627100000|2023-12-26 21:45:00|9.13|9.03|9.13|9.03|9.13|9.03|9.13|9.03|1
1703627400000|2023-12-26 21:50:00|9.14|9.04|9.14|9.04|9.14|9.04|9.13|9.03|7
1703627700000|2023-12-26 21:55:00|9.13|9.03|9.14|9.04|9.15|9.05|9.13|9.03|6
1703628000000|2023-12-26 22:00:00|9.15|9.05|9.15|9.05|9.15|9.05|9.14|9.04|13
1703628300000|2023-12-26 22:05:00|9.16|9.06|9.15|9.05|9.16|9.06|9.15|9.05|12
1703628600000|2023-12-26 22:10:00|9.16|9.06|9.16|9.06|9.16|9.06|9.15|9.05|37
1703628900000|2023-12-26 22:15:00|9.17|9.07|9.17|9.07|9.17|9.07|9.17|9.07|1
1703629200000|2023-12-26 22:20:00|9.16|9.06|9.16|9.06|9.17|9.07|9.16|9.06|11
1703629500000|2023-12-26 22:25:00|9.17|9.07|9.18|9.08|9.19|9.09|9.16|9.06|8
1703629800000|2023-12-26 22:30:00|9.17|9.07|9.17|9.07|9.18|9.08|9.17|9.07|17
1703630100000|2023-12-26 22:35:00|9.18|9.08|9.18|9.08|9.18|9.08|9.17|9.07|9
1703630700000|2023-12-26 22:45:00|9.17|9.07|9.18|9.08|9.18|9.08|9.17|9.07|2
1703631000000|2023-12-26 22:50:00|9.19|9.09|9.19|9.09|9.19|9.09|9.19|9.09|1
1703631300000|2023-12-26 22:55:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|8
1703631600000|2023-12-26 23:00:00|9.2|9.1|9.19|9.09|9.2|9.1|9.19|9.09|12
1703631900000|2023-12-26 23:05:00|9.2|9.1|9.19|9.09|9.2|9.1|9.19|9.09|28
1703632200000|2023-12-26 23:10:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|5
1703632500000|2023-12-26 23:15:00|9.21|9.11|9.21|9.11|9.21|9.11|9.21|9.11|1
1703632800000|2023-12-26 23:20:00|9.2|9.1|9.2|9.1|9.2|9.1|9.2|9.1|1
1703633100000|2023-12-26 23:25:00|9.19|9.09|9.18|9.08|9.19|9.09|9.18|9.08|8
1703633400000|2023-12-26 23:30:00|9.19|9.09|9.18|9.08|9.19|9.09|9.17|9.07|8
1703633700000|2023-12-26 23:35:00|9.17|9.07|9.17|9.07|9.18|9.08|9.17|9.07|19
1703634000000|2023-12-26 23:40:00|9.16|9.06|9.16|9.06|9.16|9.06|9.15|9.05|11
1703634300000|2023-12-26 23:45:00|9.17|9.07|9.18|9.08|9.18|9.08|9.17|9.07|4
1703634600000|2023-12-26 23:50:00|9.17|9.07|9.19|9.09|9.19|9.09|9.17|9.07|11
1703634900000|2023-12-26 23:55:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|10
1703635200000|2023-12-27 00:00:00|9.18|9.08|9.17|9.07|9.19|9.09|9.16|9.06|8
1703635500000|2023-12-27 00:05:00|9.18|9.08|9.17|9.07|9.18|9.08|9.17|9.07|2
1703635800000|2023-12-27 00:10:00|9.18|9.08|9.17|9.07|9.18|9.08|9.16|9.06|18
1703636100000|2023-12-27 00:15:00|9.18|9.08|9.18|9.08|9.18|9.08|9.17|9.07|9
1703636400000|2023-12-27 00:20:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|9
1703636700000|2023-12-27 00:25:00|9.16|9.06|9.17|9.07|9.18|9.08|9.16|9.06|6
1703637000000|2023-12-27 00:30:00|9.16|9.06|9.16|9.06|9.17|9.07|9.16|9.06|5
1703637300000|2023-12-27 00:35:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|31
1703637600000|2023-12-27 00:40:00|9.14|9.04|9.15|9.05|9.15|9.05|9.14|9.04|34
1703637900000|2023-12-27 00:45:00|9.14|9.04|9.17|9.07|9.18|9.08|9.14|9.04|20
1703638500000|2023-12-27 00:55:00|9.16|9.06|9.15|9.05|9.16|9.06|9.15|9.05|14
1703638800000|2023-12-27 01:00:00|9.14|9.04|9.15|9.05|9.16|9.06|9.14|9.04|14
1703639100000|2023-12-27 01:05:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|11
1703639400000|2023-12-27 01:10:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|11
1703639700000|2023-12-27 01:15:00|9.16|9.06|9.16|9.06|9.16|9.06|9.15|9.05|3
1703640000000|2023-12-27 01:20:00|9.17|9.07|9.16|9.06|9.17|9.07|9.16|9.06|6
1703640300000|2023-12-27 01:25:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|7
1703640600000|2023-12-27 01:30:00|9.16|9.06|9.16|9.06|9.16|9.06|9.15|9.05|3
1703640900000|2023-12-27 01:35:00|9.17|9.07|9.18|9.08|9.18|9.08|9.16|9.06|4
1703641200000|2023-12-27 01:40:00|9.17|9.07|9.19|9.09|9.19|9.09|9.17|9.07|5
1703641500000|2023-12-27 01:45:00|9.2|9.1|9.19|9.09|9.2|9.1|9.19|9.09|54
1703641800000|2023-12-27 01:50:00|9.18|9.08|9.17|9.07|9.19|9.09|9.17|9.07|6
1703642100000|2023-12-27 01:55:00|9.18|9.08|9.18|9.08|9.19|9.09|9.17|9.07|9
1703642400000|2023-12-27 02:00:00|9.19|9.09|9.18|9.08|9.19|9.09|9.17|9.07|18
1703642700000|2023-12-27 02:05:00|9.17|9.07|9.16|9.06|9.18|9.08|9.15|9.05|16
1703643000000|2023-12-27 02:10:00|9.15|9.05|9.14|9.04|9.15|9.05|9.14|9.04|8
1703643300000|2023-12-27 02:15:00|9.15|9.05|9.15|9.05|9.15|9.05|9.14|9.04|5
1703643600000|2023-12-27 02:20:00|9.14|9.04|9.12|9.02|9.15|9.05|9.12|9.02|17
1703643900000|2023-12-27 02:25:00|9.11|9.01|9.1|9|9.12|9.02|9.09|8.99|66
1703644200000|2023-12-27 02:30:00|9.11|9.01|9.11|9.01|9.13|9.03|9.11|9.01|35
1703644500000|2023-12-27 02:35:00|9.12|9.02|9.08|8.98|9.12|9.02|9.07|8.97|65
1703644800000|2023-12-27 02:40:00|9.07|8.97|9.06|8.96|9.09|8.99|9.05|8.95|19
1703645100000|2023-12-27 02:45:00|9.07|8.97|9.09|8.99|9.09|8.99|9.06|8.96|14
1703645400000|2023-12-27 02:50:00|9.06|8.96|9.06|8.96|9.07|8.97|9.03|8.93|61
1703645700000|2023-12-27 02:55:00|9.05|8.95|9.03|8.93|9.06|8.96|9.02|8.92|49
1703646000000|2023-12-27 03:00:00|9.04|8.94|9.09|8.99|9.1|9|9.03|8.93|68
1703646300000|2023-12-27 03:05:00|9.1|9|9.1|9|9.11|9.01|9.09|8.99|17
1703646600000|2023-12-27 03:10:00|9.09|8.99|9.11|9.01|9.11|9.01|9.09|8.99|23
1703646900000|2023-12-27 03:15:00|9.1|9|9.09|8.99|9.11|9.01|9.09|8.99|8
1703647200000|2023-12-27 03:20:00|9.1|9|9.08|8.98|9.1|9|9.08|8.98|15
1703647500000|2023-12-27 03:25:00|9.07|8.97|9.05|8.95|9.07|8.97|9.03|8.93|25
1703647800000|2023-12-27 03:30:00|9.06|8.96|9.04|8.94|9.06|8.96|9.01|8.91|53
1703648100000|2023-12-27 03:35:00|9.03|8.93|9.08|8.98|9.08|8.98|9.03|8.93|12
1703648400000|2023-12-27 03:40:00|9.07|8.97|9.08|8.98|9.09|8.99|9.07|8.97|66
1703648700000|2023-12-27 03:45:00|9.07|8.97|9.06|8.96|9.08|8.98|9.06|8.96|28
1703649000000|2023-12-27 03:50:00|9.07|8.97|9.07|8.97|9.08|8.98|9.05|8.95|13
1703649300000|2023-12-27 03:55:00|9.08|8.98|9.07|8.97|9.08|8.98|9.06|8.96|16
1703649600000|2023-12-27 04:00:00|9.06|8.96|9.08|8.98|9.08|8.98|9.06|8.96|25
1703649900000|2023-12-27 04:05:00|9.09|8.99|9.09|8.99|9.09|8.99|9.09|8.99|1
1703650200000|2023-12-27 04:10:00|9.08|8.98|9.1|9|9.1|9|9.08|8.98|3
1703650500000|2023-12-27 04:15:00|9.11|9.01|9.1|9|9.11|9.01|9.1|9|20
1703650800000|2023-12-27 04:20:00|9.09|8.99|9.11|9.01|9.11|9.01|9.09|8.99|9
1703651100000|2023-12-27 04:25:00|9.1|9|9.1|9|9.11|9.01|9.1|9|13
1703651400000|2023-12-27 04:30:00|9.09|8.99|9.09|8.99|9.09|8.99|9.08|8.98|9
1703651700000|2023-12-27 04:35:00|9.1|9|9.09|8.99|9.1|9|9.09|8.99|2
1703652000000|2023-12-27 04:40:00|9.1|9|9.1|9|9.1|9|9.09|8.99|11
1703652300000|2023-12-27 04:45:00|9.09|8.99|9.07|8.97|9.1|9|9.07|8.97|13
1703652600000|2023-12-27 04:50:00|9.08|8.98|9.09|8.99|9.09|8.99|9.08|8.98|8
1703652900000|2023-12-27 04:55:00|9.1|9|9.09|8.99|9.11|9.01|9.09|8.99|10
1703653200000|2023-12-27 05:00:00|9.1|9|9.09|8.99|9.1|9|9.09|8.99|4
1703653500000|2023-12-27 05:05:00|9.1|9|9.11|9.01|9.11|9.01|9.09|8.99|8
1703653800000|2023-12-27 05:10:00|9.12|9.02|9.14|9.04|9.14|9.04|9.12|9.02|17
1703654100000|2023-12-27 05:15:00|9.13|9.03|9.11|9.01|9.14|9.04|9.11|9.01|17
1703654400000|2023-12-27 05:20:00|9.12|9.02|9.11|9.01|9.12|9.02|9.11|9.01|18
1703654700000|2023-12-27 05:25:00|9.1|9|9.1|9|9.11|9.01|9.1|9|25
1703655000000|2023-12-27 05:30:00|9.11|9.01|9.09|8.99|9.11|9.01|9.09|8.99|9
1703655300000|2023-12-27 05:35:00|9.1|9|9.1|9|9.11|9.01|9.09|8.99|7
1703655600000|2023-12-27 05:40:00|9.11|9.01|9.1|9|9.11|9.01|9.1|9|22
1703655900000|2023-12-27 05:45:00|9.09|8.99|9.13|9.03|9.14|9.04|9.09|8.99|35
1703656200000|2023-12-27 05:50:00|9.14|9.04|9.14|9.04|9.14|9.04|9.12|9.02|39
1703656500000|2023-12-27 05:55:00|9.13|9.03|9.14|9.04|9.14|9.04|9.13|9.03|4
1703656800000|2023-12-27 06:00:00|9.15|9.05|9.13|9.03|9.15|9.05|9.12|9.02|7
1703657100000|2023-12-27 06:05:00|9.12|9.02|9.13|9.03|9.13|9.03|9.12|9.02|14
1703657400000|2023-12-27 06:10:00|9.12|9.02|9.13|9.03|9.13|9.03|9.12|9.02|18
1703657700000|2023-12-27 06:15:00|9.14|9.04|9.15|9.05|9.15|9.05|9.13|9.03|6
1703658000000|2023-12-27 06:20:00|9.14|9.04|9.16|9.06|9.16|9.06|9.14|9.04|9
1703658300000|2023-12-27 06:25:00|9.17|9.07|9.16|9.06|9.17|9.07|9.16|9.06|6
1703658600000|2023-12-27 06:30:00|9.17|9.07|9.17|9.07|9.17|9.07|9.16|9.06|7
1703658900000|2023-12-27 06:35:00|9.18|9.08|9.19|9.09|9.19|9.09|9.17|9.07|14
1703659200000|2023-12-27 06:40:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|11
1703659500000|2023-12-27 06:45:00|9.19|9.09|9.18|9.08|9.2|9.1|9.18|9.08|20
1703659800000|2023-12-27 06:50:00|9.17|9.07|9.19|9.09|9.19|9.09|9.17|9.07|35
1703660100000|2023-12-27 06:55:00|9.18|9.08|9.18|9.08|9.19|9.09|9.17|9.07|11
1703660400000|2023-12-27 07:00:00|9.17|9.07|9.18|9.08|9.19|9.09|9.17|9.07|12
1703660700000|2023-12-27 07:05:00|9.17|9.07|9.18|9.08|9.18|9.08|9.17|9.07|16
1703661000000|2023-12-27 07:10:00|9.19|9.09|9.2|9.1|9.2|9.1|9.18|9.08|12
1703661300000|2023-12-27 07:15:00|9.19|9.09|9.21|9.11|9.21|9.11|9.19|9.09|13
1703661600000|2023-12-27 07:20:00|9.22|9.12|9.2|9.1|9.22|9.12|9.2|9.1|13
1703661900000|2023-12-27 07:25:00|9.21|9.11|9.2|9.1|9.21|9.11|9.19|9.09|12
1703662200000|2023-12-27 07:30:00|9.21|9.11|9.21|9.11|9.21|9.11|9.21|9.11|1
1703662800000|2023-12-27 07:40:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|26
1703663100000|2023-12-27 07:45:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|6
1703663400000|2023-12-27 07:50:00|9.2|9.1|9.24|9.14|9.24|9.14|9.2|9.1|9
1703663700000|2023-12-27 07:55:00|9.25|9.15|9.24|9.14|9.25|9.15|9.23|9.13|12
1703664000000|2023-12-27 08:00:00|9.23|9.13|9.19|9.09|9.27|9.17|9.19|9.09|56
1703664300000|2023-12-27 08:05:00|9.2|9.1|9.2|9.1|9.2|9.1|9.18|9.08|33
1703664600000|2023-12-27 08:10:00|9.21|9.11|9.21|9.11|9.21|9.11|9.19|9.09|25
1703664900000|2023-12-27 08:15:00|9.2|9.1|9.22|9.12|9.22|9.12|9.2|9.1|11
1703665200000|2023-12-27 08:20:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|7
1703665500000|2023-12-27 08:25:00|9.22|9.12|9.22|9.12|9.24|9.14|9.21|9.11|11
1703665800000|2023-12-27 08:30:00|9.23|9.13|9.25|9.15|9.25|9.15|9.22|9.12|15
1703666100000|2023-12-27 08:35:00|9.24|9.14|9.24|9.14|9.25|9.15|9.24|9.14|7
1703666400000|2023-12-27 08:40:00|9.25|9.15|9.25|9.15|9.26|9.16|9.25|9.15|3
1703666700000|2023-12-27 08:45:00|9.26|9.16|9.23|9.13|9.26|9.16|9.22|9.12|18
1703667000000|2023-12-27 08:50:00|9.24|9.14|9.25|9.15|9.26|9.16|9.24|9.14|6
1703667300000|2023-12-27 08:55:00|9.26|9.16|9.26|9.16|9.26|9.16|9.25|9.15|11
1703667600000|2023-12-27 09:00:00|9.25|9.15|9.25|9.15|9.26|9.16|9.24|9.14|5
1703667900000|2023-12-27 09:05:00|9.24|9.14|9.24|9.14|9.25|9.15|9.23|9.13|13
1703668200000|2023-12-27 09:10:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|20
1703668500000|2023-12-27 09:15:00|9.23|9.13|9.23|9.13|9.24|9.14|9.22|9.12|11
1703668800000|2023-12-27 09:20:00|9.24|9.14|9.25|9.15|9.25|9.15|9.23|9.13|8
1703669100000|2023-12-27 09:25:00|9.26|9.16|9.27|9.17|9.27|9.17|9.25|9.15|6
1703669400000|2023-12-27 09:30:00|9.26|9.16|9.27|9.17|9.27|9.17|9.26|9.16|4
1703669700000|2023-12-27 09:35:00|9.28|9.18|9.27|9.17|9.28|9.18|9.27|9.17|6
1703670000000|2023-12-27 09:40:00|9.26|9.16|9.26|9.16|9.27|9.17|9.26|9.16|11
1703670300000|2023-12-27 09:45:00|9.25|9.15|9.26|9.16|9.26|9.16|9.24|9.14|14
1703670600000|2023-12-27 09:50:00|9.27|9.17|9.26|9.16|9.27|9.17|9.26|9.16|26
1703670900000|2023-12-27 09:55:00|9.27|9.17|9.26|9.16|9.27|9.17|9.25|9.15|6
1703671200000|2023-12-27 10:00:00|9.25|9.15|9.25|9.15|9.26|9.16|9.23|9.13|15
1703671500000|2023-12-27 10:05:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|18
1703671800000|2023-12-27 10:10:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|10
1703672100000|2023-12-27 10:15:00|9.26|9.16|9.26|9.16|9.27|9.17|9.25|9.15|13
1703672400000|2023-12-27 10:20:00|9.27|9.17|9.29|9.19|9.29|9.19|9.27|9.17|3
1703672700000|2023-12-27 10:25:00|9.3|9.2|9.32|9.22|9.32|9.22|9.29|9.19|31
1703673000000|2023-12-27 10:30:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|27
1703673300000|2023-12-27 10:35:00|9.3|9.2|9.31|9.21|9.32|9.22|9.3|9.2|6
1703673600000|2023-12-27 10:40:00|9.3|9.2|9.29|9.19|9.31|9.21|9.28|9.18|48
1703673900000|2023-12-27 10:45:00|9.28|9.18|9.28|9.18|9.29|9.19|9.27|9.17|35
1703674200000|2023-12-27 10:50:00|9.27|9.17|9.29|9.19|9.3|9.2|9.27|9.17|47
1703674500000|2023-12-27 10:55:00|9.28|9.18|9.3|9.2|9.3|9.2|9.28|9.18|31
1703674800000|2023-12-27 11:00:00|9.29|9.19|9.29|9.19|9.3|9.2|9.29|9.19|23
1703675100000|2023-12-27 11:05:00|9.3|9.2|9.28|9.18|9.3|9.2|9.27|9.17|7
1703675400000|2023-12-27 11:10:00|9.27|9.17|9.3|9.2|9.3|9.2|9.27|9.17|12
1703675700000|2023-12-27 11:15:00|9.29|9.19|9.28|9.18|9.3|9.2|9.28|9.18|28
1703676000000|2023-12-27 11:20:00|9.29|9.19|9.29|9.19|9.29|9.19|9.28|9.18|61
1703676300000|2023-12-27 11:25:00|9.3|9.2|9.28|9.18|9.3|9.2|9.28|9.18|23
1703676600000|2023-12-27 11:30:00|9.27|9.17|9.27|9.17|9.28|9.18|9.27|9.17|9
1703676900000|2023-12-27 11:35:00|9.28|9.18|9.29|9.19|9.29|9.19|9.27|9.17|14
1703677200000|2023-12-27 11:40:00|9.3|9.2|9.3|9.2|9.31|9.21|9.29|9.19|7
1703677500000|2023-12-27 11:45:00|9.31|9.21|9.29|9.19|9.31|9.21|9.29|9.19|7
1703677800000|2023-12-27 11:50:00|9.28|9.18|9.26|9.16|9.29|9.19|9.26|9.16|11
1703678100000|2023-12-27 11:55:00|9.27|9.17|9.28|9.18|9.28|9.18|9.27|9.17|2
1703678400000|2023-12-27 12:00:00|9.27|9.17|9.27|9.17|9.27|9.17|9.26|9.16|9
1703678700000|2023-12-27 12:05:00|9.28|9.18|9.28|9.18|9.29|9.19|9.28|9.18|17
1703679000000|2023-12-27 12:10:00|9.29|9.19|9.26|9.16|9.29|9.19|9.26|9.16|4
1703679300000|2023-12-27 12:15:00|9.27|9.17|9.27|9.17|9.27|9.17|9.25|9.15|13
1703679600000|2023-12-27 12:20:00|9.28|9.18|9.28|9.18|9.29|9.19|9.27|9.17|13
1703679900000|2023-12-27 12:25:00|9.29|9.19|9.28|9.18|9.29|9.19|9.28|9.18|6
1703680200000|2023-12-27 12:30:00|9.29|9.19|9.27|9.17|9.29|9.19|9.27|9.17|7
1703680500000|2023-12-27 12:35:00|9.26|9.16|9.26|9.16|9.27|9.17|9.25|9.15|7
1703680800000|2023-12-27 12:40:00|9.25|9.15|9.25|9.15|9.25|9.15|9.25|9.15|1
1703681100000|2023-12-27 12:45:00|9.26|9.16|9.25|9.15|9.26|9.16|9.24|9.14|6
1703681400000|2023-12-27 12:50:00|9.26|9.16|9.26|9.16|9.26|9.16|9.25|9.15|7
1703681700000|2023-12-27 12:55:00|9.25|9.15|9.26|9.16|9.27|9.17|9.25|9.15|10
1703682000000|2023-12-27 13:00:00|9.27|9.17|9.25|9.15|9.27|9.17|9.24|9.14|19
1703682300000|2023-12-27 13:05:00|9.26|9.16|9.27|9.17|9.27|9.17|9.25|9.15|34
1703682600000|2023-12-27 13:10:00|9.28|9.18|9.3|9.2|9.3|9.2|9.27|9.17|31
1703682900000|2023-12-27 13:15:00|9.29|9.19|9.29|9.19|9.3|9.2|9.29|9.19|5
1703683200000|2023-12-27 13:20:00|9.3|9.2|9.31|9.21|9.31|9.21|9.29|9.19|8
1703683500000|2023-12-27 13:25:00|9.3|9.2|9.31|9.21|9.31|9.21|9.3|9.2|2
1703683800000|2023-12-27 13:30:00|9.32|9.22|9.31|9.21|9.32|9.22|9.31|9.21|10
1703684100000|2023-12-27 13:35:00|9.3|9.2|9.3|9.2|9.31|9.21|9.29|9.19|9
1703684400000|2023-12-27 13:40:00|9.29|9.19|9.31|9.21|9.31|9.21|9.29|9.19|7
1703684700000|2023-12-27 13:45:00|9.3|9.2|9.3|9.2|9.32|9.22|9.3|9.2|13
1703685000000|2023-12-27 13:50:00|9.31|9.21|9.3|9.2|9.31|9.21|9.3|9.2|12
1703685300000|2023-12-27 13:55:00|9.31|9.21|9.29|9.19|9.31|9.21|9.29|9.19|9
1703685600000|2023-12-27 14:00:00|9.3|9.2|9.28|9.18|9.3|9.2|9.27|9.17|11
1703685900000|2023-12-27 14:05:00|9.27|9.17|9.27|9.17|9.28|9.18|9.26|9.16|15
1703686200000|2023-12-27 14:10:00|9.28|9.18|9.31|9.21|9.31|9.21|9.28|9.18|8
1703686500000|2023-12-27 14:15:00|9.32|9.22|9.31|9.21|9.32|9.22|9.31|9.21|16
1703686800000|2023-12-27 14:20:00|9.32|9.22|9.31|9.21|9.32|9.22|9.31|9.21|8
1703687100000|2023-12-27 14:25:00|9.3|9.2|9.25|9.15|9.3|9.2|9.25|9.15|26
1703687400000|2023-12-27 14:30:00|9.26|9.16|9.3|9.2|9.32|9.22|9.25|9.15|51
1703687700000|2023-12-27 14:35:00|9.31|9.21|9.32|9.22|9.32|9.22|9.3|9.2|20
1703688000000|2023-12-27 14:40:00|9.31|9.21|9.31|9.21|9.32|9.22|9.31|9.21|23
1703688300000|2023-12-27 14:45:00|9.32|9.22|9.33|9.23|9.33|9.23|9.31|9.21|14
1703688600000|2023-12-27 14:50:00|9.34|9.24|9.34|9.24|9.34|9.24|9.33|9.23|15
1703688900000|2023-12-27 14:55:00|9.33|9.23|9.34|9.24|9.35|9.25|9.33|9.23|24
1703689200000|2023-12-27 15:00:00|9.35|9.25|9.34|9.24|9.35|9.25|9.33|9.23|36
1703689500000|2023-12-27 15:05:00|9.35|9.25|9.33|9.23|9.35|9.25|9.32|9.22|19
1703689800000|2023-12-27 15:10:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|20
1703690100000|2023-12-27 15:15:00|9.36|9.26|9.35|9.25|9.37|9.27|9.34|9.24|18
1703690400000|2023-12-27 15:20:00|9.34|9.24|9.35|9.25|9.36|9.26|9.34|9.24|24
1703690700000|2023-12-27 15:25:00|9.36|9.26|9.38|9.28|9.38|9.28|9.35|9.25|13
1703691000000|2023-12-27 15:30:00|9.37|9.27|9.35|9.25|9.38|9.28|9.34|9.24|13
1703691300000|2023-12-27 15:35:00|9.36|9.26|9.4|9.3|9.4|9.3|9.36|9.26|11
1703691600000|2023-12-27 15:40:00|9.39|9.29|9.41|9.31|9.41|9.31|9.39|9.29|19
1703691900000|2023-12-27 15:45:00|9.42|9.32|9.41|9.31|9.42|9.32|9.4|9.3|12
1703692200000|2023-12-27 15:50:00|9.4|9.3|9.39|9.29|9.4|9.3|9.38|9.28|14
1703692500000|2023-12-27 15:55:00|9.4|9.3|9.38|9.28|9.4|9.3|9.38|9.28|9
1703692800000|2023-12-27 16:00:00|9.37|9.27|9.36|9.26|9.38|9.28|9.36|9.26|24
1703693100000|2023-12-27 16:05:00|9.37|9.27|9.37|9.27|9.37|9.27|9.35|9.25|55
1703693400000|2023-12-27 16:10:00|9.36|9.26|9.38|9.28|9.39|9.29|9.36|9.26|33
1703693700000|2023-12-27 16:15:00|9.37|9.27|9.4|9.3|9.4|9.3|9.37|9.27|42
1703694000000|2023-12-27 16:20:00|9.41|9.31|9.4|9.3|9.42|9.32|9.39|9.29|70
1703694300000|2023-12-27 16:25:00|9.39|9.29|9.4|9.3|9.4|9.3|9.37|9.27|48
1703694600000|2023-12-27 16:30:00|9.41|9.31|9.42|9.32|9.43|9.33|9.41|9.31|16
1703694900000|2023-12-27 16:35:00|9.43|9.33|9.42|9.32|9.43|9.33|9.42|9.32|56
1703695200000|2023-12-27 16:40:00|9.43|9.33|9.43|9.33|9.43|9.33|9.42|9.32|47
1703695500000|2023-12-27 16:45:00|9.44|9.34|9.43|9.33|9.44|9.34|9.41|9.31|32
1703695800000|2023-12-27 16:50:00|9.42|9.32|9.42|9.32|9.43|9.33|9.4|9.3|57
1703696100000|2023-12-27 16:55:00|9.43|9.33|9.4|9.3|9.43|9.33|9.4|9.3|28
1703696400000|2023-12-27 17:00:00|9.41|9.31|9.4|9.3|9.41|9.31|9.39|9.29|26
1703696700000|2023-12-27 17:05:00|9.41|9.31|9.39|9.29|9.41|9.31|9.39|9.29|21
1703697000000|2023-12-27 17:10:00|9.4|9.3|9.38|9.28|9.4|9.3|9.36|9.26|43
1703697300000|2023-12-27 17:15:00|9.37|9.27|9.37|9.27|9.38|9.28|9.35|9.25|67
1703697600000|2023-12-27 17:20:00|9.38|9.28|9.35|9.25|9.38|9.28|9.35|9.25|52
1703697900000|2023-12-27 17:25:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|20
1703698200000|2023-12-27 17:30:00|9.36|9.26|9.38|9.28|9.38|9.28|9.35|9.25|11
1703698500000|2023-12-27 17:35:00|9.37|9.27|9.37|9.27|9.38|9.28|9.35|9.25|19
1703698800000|2023-12-27 17:40:00|9.38|9.28|9.38|9.28|9.38|9.28|9.37|9.27|5
1703699100000|2023-12-27 17:45:00|9.39|9.29|9.39|9.29|9.39|9.29|9.38|9.28|7
1703699400000|2023-12-27 17:50:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|6
1703699700000|2023-12-27 17:55:00|9.4|9.3|9.4|9.3|9.4|9.3|9.39|9.29|3
1703700000000|2023-12-27 18:00:00|9.41|9.31|9.42|9.32|9.43|9.33|9.41|9.31|4
1703700300000|2023-12-27 18:05:00|9.43|9.33|9.42|9.32|9.43|9.33|9.41|9.31|8
1703700600000|2023-12-27 18:10:00|9.41|9.31|9.37|9.27|9.41|9.31|9.37|9.27|37
1703700900000|2023-12-27 18:15:00|9.38|9.28|9.38|9.28|9.39|9.29|9.36|9.26|19
1703701200000|2023-12-27 18:20:00|9.39|9.29|9.39|9.29|9.41|9.31|9.39|9.29|21
1703701500000|2023-12-27 18:25:00|9.38|9.28|9.38|9.28|9.39|9.29|9.37|9.27|11
1703701800000|2023-12-27 18:30:00|9.39|9.29|9.39|9.29|9.39|9.29|9.38|9.28|3
1703702100000|2023-12-27 18:35:00|9.4|9.3|9.4|9.3|9.4|9.3|9.39|9.29|19
1703702400000|2023-12-27 18:40:00|9.39|9.29|9.39|9.29|9.4|9.3|9.38|9.28|23
1703702700000|2023-12-27 18:45:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|34
1703703000000|2023-12-27 18:50:00|9.4|9.3|9.41|9.31|9.41|9.31|9.4|9.3|2
1703703300000|2023-12-27 18:55:00|9.42|9.32|9.41|9.31|9.42|9.32|9.41|9.31|64
1703703600000|2023-12-27 19:00:00|9.42|9.32|9.4|9.3|9.42|9.32|9.4|9.3|9
1703703900000|2023-12-27 19:05:00|9.39|9.29|9.39|9.29|9.4|9.3|9.39|9.29|3
1703704200000|2023-12-27 19:10:00|9.38|9.28|9.37|9.27|9.39|9.29|9.37|9.27|8
1703704500000|2023-12-27 19:15:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|4
1703704800000|2023-12-27 19:20:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|2
1703705100000|2023-12-27 19:25:00|9.38|9.28|9.4|9.3|9.4|9.3|9.38|9.28|3
1703705400000|2023-12-27 19:30:00|9.39|9.29|9.4|9.3|9.41|9.31|9.39|9.29|6
1703705700000|2023-12-27 19:35:00|9.41|9.31|9.4|9.3|9.41|9.31|9.4|9.3|6
1703706000000|2023-12-27 19:40:00|9.39|9.29|9.39|9.29|9.4|9.3|9.38|9.28|5
1703706300000|2023-12-27 19:45:00|9.38|9.28|9.38|9.28|9.38|9.28|9.38|9.28|1
1703706600000|2023-12-27 19:50:00|9.39|9.29|9.39|9.29|9.39|9.29|9.38|9.28|5
1703706900000|2023-12-27 19:55:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|4
1703707500000|2023-12-27 20:05:00|9.38|9.28|9.39|9.29|9.4|9.3|9.38|9.28|8
1703707800000|2023-12-27 20:10:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|2
1703708100000|2023-12-27 20:15:00|9.4|9.3|9.4|9.3|9.41|9.31|9.39|9.29|5
1703708400000|2023-12-27 20:20:00|9.39|9.29|9.41|9.31|9.42|9.32|9.39|9.29|13
1703708700000|2023-12-27 20:25:00|9.42|9.32|9.42|9.32|9.42|9.32|9.41|9.31|3
1703709000000|2023-12-27 20:30:00|9.41|9.31|9.42|9.32|9.42|9.32|9.41|9.31|14
1703709300000|2023-12-27 20:35:00|9.43|9.33|9.42|9.32|9.43|9.33|9.42|9.32|6
1703709600000|2023-12-27 20:40:00|9.41|9.31|9.41|9.31|9.42|9.32|9.41|9.31|49
1703709900000|2023-12-27 20:45:00|9.42|9.32|9.41|9.31|9.42|9.32|9.4|9.3|8
1703710200000|2023-12-27 20:50:00|9.4|9.3|9.42|9.32|9.42|9.32|9.4|9.3|9
1703710500000|2023-12-27 20:55:00|9.41|9.31|9.4|9.3|9.41|9.31|9.4|9.3|36
1703710800000|2023-12-27 21:00:00|9.39|9.29|9.39|9.29|9.4|9.3|9.39|9.29|11
1703711100000|2023-12-27 21:05:00|9.4|9.3|9.39|9.29|9.41|9.31|9.39|9.29|16
1703711400000|2023-12-27 21:10:00|9.4|9.3|9.4|9.3|9.4|9.3|9.4|9.3|1
1703711700000|2023-12-27 21:15:00|9.41|9.31|9.4|9.3|9.41|9.31|9.4|9.3|2
1703712000000|2023-12-27 21:20:00|9.41|9.31|9.4|9.3|9.41|9.31|9.4|9.3|2
1703712300000|2023-12-27 21:25:00|9.39|9.29|9.4|9.3|9.41|9.31|9.39|9.29|4
1703712600000|2023-12-27 21:30:00|9.41|9.31|9.42|9.32|9.43|9.33|9.4|9.3|6
1703712900000|2023-12-27 21:35:00|9.43|9.33|9.41|9.31|9.44|9.34|9.4|9.3|9
1703713200000|2023-12-27 21:40:00|9.4|9.3|9.41|9.31|9.42|9.32|9.4|9.3|8
1703713500000|2023-12-27 21:45:00|9.4|9.3|9.39|9.29|9.41|9.31|9.39|9.29|22
1703713800000|2023-12-27 21:50:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|10
1703714400000|2023-12-27 22:00:00|9.4|9.3|9.4|9.3|9.4|9.3|9.39|9.29|3
1703714700000|2023-12-27 22:05:00|9.41|9.31|9.41|9.31|9.41|9.31|9.41|9.31|1
1703715000000|2023-12-27 22:10:00|9.4|9.3|9.42|9.32|9.42|9.32|9.4|9.3|7
1703715300000|2023-12-27 22:15:00|9.43|9.33|9.43|9.33|9.43|9.33|9.43|9.33|1
1703715600000|2023-12-27 22:20:00|9.42|9.32|9.42|9.32|9.42|9.32|9.42|9.32|1
1703715900000|2023-12-27 22:25:00|9.43|9.33|9.39|9.29|9.43|9.33|9.39|9.29|53
1703716200000|2023-12-27 22:30:00|9.4|9.3|9.41|9.31|9.42|9.32|9.39|9.29|8
1703716500000|2023-12-27 22:35:00|9.4|9.3|9.4|9.3|9.41|9.31|9.39|9.29|5
1703716800000|2023-12-27 22:40:00|9.39|9.29|9.35|9.25|9.4|9.3|9.35|9.25|35
1703717100000|2023-12-27 22:45:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|37
1703717400000|2023-12-27 22:50:00|9.37|9.27|9.35|9.25|9.37|9.27|9.35|9.25|11
1703717700000|2023-12-27 22:55:00|9.34|9.24|9.33|9.23|9.35|9.25|9.32|9.22|36
1703718000000|2023-12-27 23:00:00|9.34|9.24|9.36|9.26|9.36|9.26|9.33|9.23|5
1703718300000|2023-12-27 23:05:00|9.37|9.27|9.37|9.27|9.37|9.27|9.36|9.26|7
1703718600000|2023-12-27 23:10:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|2
1703718900000|2023-12-27 23:15:00|9.4|9.3|9.4|9.3|9.4|9.3|9.39|9.29|19
1703719200000|2023-12-27 23:20:00|9.39|9.29|9.41|9.31|9.41|9.31|9.39|9.29|5
1703719500000|2023-12-27 23:25:00|9.4|9.3|9.4|9.3|9.4|9.3|9.39|9.29|7
1703719800000|2023-12-27 23:30:00|9.41|9.31|9.41|9.31|9.42|9.32|9.4|9.3|7
1703720100000|2023-12-27 23:35:00|9.4|9.3|9.4|9.3|9.41|9.31|9.4|9.3|3
1703720400000|2023-12-27 23:40:00|9.41|9.31|9.42|9.32|9.42|9.32|9.4|9.3|6
1703720700000|2023-12-27 23:45:00|9.43|9.33|9.4|9.3|9.43|9.33|9.39|9.29|16
1703721000000|2023-12-27 23:50:00|9.39|9.29|9.39|9.29|9.41|9.31|9.39|9.29|9
1703721300000|2023-12-27 23:55:00|9.4|9.3|9.42|9.32|9.42|9.32|9.39|9.29|21
1703721600000|2023-12-28 00:00:00|9.41|9.31|9.41|9.31|9.42|9.32|9.4|9.3|13
1703721900000|2023-12-28 00:05:00|9.4|9.3|9.41|9.31|9.42|9.32|9.4|9.3|6
1703722200000|2023-12-28 00:10:00|9.42|9.32|9.43|9.33|9.44|9.34|9.41|9.31|34
1703722500000|2023-12-28 00:15:00|9.44|9.34|9.44|9.34|9.44|9.34|9.43|9.33|3
1703722800000|2023-12-28 00:20:00|9.45|9.35|9.45|9.35|9.46|9.36|9.45|9.35|25
1703723100000|2023-12-28 00:25:00|9.46|9.36|9.46|9.36|9.47|9.37|9.45|9.35|21
1703723400000|2023-12-28 00:30:00|9.47|9.37|9.5|9.4|9.52|9.42|9.47|9.37|38
1703723700000|2023-12-28 00:35:00|9.51|9.41|9.52|9.42|9.54|9.44|9.5|9.4|20
1703724000000|2023-12-28 00:40:00|9.51|9.41|9.52|9.42|9.54|9.44|9.51|9.41|26
1703724300000|2023-12-28 00:45:00|9.53|9.43|9.52|9.42|9.53|9.43|9.5|9.4|16
1703724600000|2023-12-28 00:50:00|9.51|9.41|9.51|9.41|9.53|9.43|9.48|9.38|62
1703724900000|2023-12-28 00:55:00|9.52|9.42|9.52|9.42|9.52|9.42|9.49|9.39|31
1703725200000|2023-12-28 01:00:00|9.51|9.41|9.52|9.42|9.53|9.43|9.5|9.4|22
1703725500000|2023-12-28 01:05:00|9.51|9.41|9.5|9.4|9.52|9.42|9.5|9.4|16
1703725800000|2023-12-28 01:10:00|9.51|9.41|9.5|9.4|9.51|9.41|9.5|9.4|2
1703726100000|2023-12-28 01:15:00|9.49|9.39|9.46|9.36|9.5|9.4|9.46|9.36|12
1703726400000|2023-12-28 01:20:00|9.47|9.37|9.45|9.35|9.47|9.37|9.43|9.33|47
1703726700000|2023-12-28 01:25:00|9.44|9.34|9.44|9.34|9.44|9.34|9.43|9.33|21
1703727000000|2023-12-28 01:30:00|9.45|9.35|9.47|9.37|9.47|9.37|9.45|9.35|17
1703727300000|2023-12-28 01:35:00|9.46|9.36|9.46|9.36|9.47|9.37|9.45|9.35|15
1703727600000|2023-12-28 01:40:00|9.45|9.35|9.46|9.36|9.46|9.36|9.44|9.34|20
1703727900000|2023-12-28 01:45:00|9.47|9.37|9.48|9.38|9.48|9.38|9.45|9.35|12
1703728200000|2023-12-28 01:50:00|9.49|9.39|9.49|9.39|9.51|9.41|9.48|9.38|25
1703728500000|2023-12-28 01:55:00|9.48|9.38|9.48|9.38|9.49|9.39|9.47|9.37|13
1703728800000|2023-12-28 02:00:00|9.49|9.39|9.46|9.36|9.49|9.39|9.46|9.36|12
1703729100000|2023-12-28 02:05:00|9.47|9.37|9.43|9.33|9.48|9.38|9.42|9.32|45
1703729400000|2023-12-28 02:10:00|9.44|9.34|9.44|9.34|9.44|9.34|9.42|9.32|37
1703729700000|2023-12-28 02:15:00|9.45|9.35|9.46|9.36|9.46|9.36|9.44|9.34|42
1703730000000|2023-12-28 02:20:00|9.47|9.37|9.44|9.34|9.47|9.37|9.43|9.33|12
1703730300000|2023-12-28 02:25:00|9.45|9.35|9.46|9.36|9.46|9.36|9.44|9.34|6
1703730600000|2023-12-28 02:30:00|9.47|9.37|9.46|9.36|9.49|9.39|9.46|9.36|12
1703730900000|2023-12-28 02:35:00|9.47|9.37|9.48|9.38|9.48|9.38|9.46|9.36|20
1703731200000|2023-12-28 02:40:00|9.49|9.39|9.47|9.37|9.5|9.4|9.46|9.36|13
1703731500000|2023-12-28 02:45:00|9.48|9.38|9.49|9.39|9.5|9.4|9.48|9.38|10
1703731800000|2023-12-28 02:50:00|9.5|9.4|9.52|9.42|9.53|9.43|9.49|9.39|37
1703732100000|2023-12-28 02:55:00|9.51|9.41|9.5|9.4|9.52|9.42|9.5|9.4|26
1703732400000|2023-12-28 03:00:00|9.51|9.41|9.51|9.41|9.53|9.43|9.51|9.41|27
1703732700000|2023-12-28 03:05:00|9.52|9.42|9.5|9.4|9.52|9.42|9.48|9.38|21
1703733000000|2023-12-28 03:10:00|9.49|9.39|9.5|9.4|9.51|9.41|9.49|9.39|8
1703733300000|2023-12-28 03:15:00|9.51|9.41|9.53|9.43|9.54|9.44|9.51|9.41|7
1703733600000|2023-12-28 03:20:00|9.54|9.44|9.53|9.43|9.54|9.44|9.52|9.42|16
1703733900000|2023-12-28 03:25:00|9.54|9.44|9.52|9.42|9.54|9.44|9.52|9.42|25
1703734200000|2023-12-28 03:30:00|9.51|9.41|9.53|9.43|9.53|9.43|9.51|9.41|7
1703734500000|2023-12-28 03:35:00|9.54|9.44|9.53|9.43|9.54|9.44|9.53|9.43|18
1703734800000|2023-12-28 03:40:00|9.54|9.44|9.54|9.44|9.54|9.44|9.53|9.43|31
1703735100000|2023-12-28 03:45:00|9.53|9.43|9.52|9.42|9.54|9.44|9.52|9.42|88
1703735400000|2023-12-28 03:50:00|9.53|9.43|9.53|9.43|9.54|9.44|9.52|9.42|7
1703735700000|2023-12-28 03:55:00|9.52|9.42|9.52|9.42|9.53|9.43|9.51|9.41|11
1703736000000|2023-12-28 04:00:00|9.53|9.43|9.52|9.42|9.53|9.43|9.51|9.41|32
1703736300000|2023-12-28 04:05:00|9.51|9.41|9.52|9.42|9.52|9.42|9.51|9.41|56
1703736600000|2023-12-28 04:10:00|9.51|9.41|9.52|9.42|9.52|9.42|9.51|9.41|12
1703736900000|2023-12-28 04:15:00|9.51|9.41|9.52|9.42|9.53|9.43|9.51|9.41|22
1703737200000|2023-12-28 04:20:00|9.53|9.43|9.52|9.42|9.53|9.43|9.51|9.41|4
1703737500000|2023-12-28 04:25:00|9.53|9.43|9.53|9.43|9.53|9.43|9.53|9.43|1
1703737800000|2023-12-28 04:30:00|9.52|9.42|9.51|9.41|9.53|9.43|9.51|9.41|18
1703738100000|2023-12-28 04:35:00|9.5|9.4|9.49|9.39|9.51|9.41|9.48|9.38|10
1703738400000|2023-12-28 04:40:00|9.48|9.38|9.46|9.36|9.49|9.39|9.46|9.36|15
1703738700000|2023-12-28 04:45:00|9.45|9.35|9.46|9.36|9.48|9.38|9.45|9.35|18
1703739000000|2023-12-28 04:50:00|9.47|9.37|9.48|9.38|9.48|9.38|9.45|9.35|16
1703739300000|2023-12-28 04:55:00|9.49|9.39|9.46|9.36|9.49|9.39|9.46|9.36|22
1703739600000|2023-12-28 05:00:00|9.47|9.37|9.49|9.39|9.5|9.4|9.47|9.37|9
1703739900000|2023-12-28 05:05:00|9.5|9.4|9.47|9.37|9.5|9.4|9.46|9.36|10
1703740200000|2023-12-28 05:10:00|9.48|9.38|9.46|9.36|9.48|9.38|9.45|9.35|23
1703740500000|2023-12-28 05:15:00|9.47|9.37|9.47|9.37|9.48|9.38|9.47|9.37|21
1703740800000|2023-12-28 05:20:00|9.48|9.38|9.45|9.35|9.48|9.38|9.45|9.35|12
1703741100000|2023-12-28 05:25:00|9.46|9.36|9.42|9.32|9.46|9.36|9.4|9.3|29
1703741400000|2023-12-28 05:30:00|9.41|9.31|9.45|9.35|9.45|9.35|9.41|9.31|19
1703741700000|2023-12-28 05:35:00|9.44|9.34|9.46|9.36|9.46|9.36|9.44|9.34|3
1703742000000|2023-12-28 05:40:00|9.45|9.35|9.47|9.37|9.47|9.37|9.45|9.35|7
1703742300000|2023-12-28 05:45:00|9.46|9.36|9.47|9.37|9.47|9.37|9.46|9.36|8
1703742600000|2023-12-28 05:50:00|9.46|9.36|9.45|9.35|9.46|9.36|9.44|9.34|38
1703742900000|2023-12-28 05:55:00|9.44|9.34|9.43|9.33|9.45|9.35|9.43|9.33|8
1703743200000|2023-12-28 06:00:00|9.44|9.34|9.42|9.32|9.44|9.34|9.41|9.31|27
1703743500000|2023-12-28 06:05:00|9.43|9.33|9.44|9.34|9.44|9.34|9.42|9.32|14
1703743800000|2023-12-28 06:10:00|9.43|9.33|9.43|9.33|9.44|9.34|9.42|9.32|33
1703744100000|2023-12-28 06:15:00|9.42|9.32|9.41|9.31|9.42|9.32|9.41|9.31|10
1703744400000|2023-12-28 06:20:00|9.4|9.3|9.4|9.3|9.42|9.32|9.4|9.3|13
1703744700000|2023-12-28 06:25:00|9.41|9.31|9.39|9.29|9.41|9.31|9.38|9.28|11
1703745000000|2023-12-28 06:30:00|9.38|9.28|9.41|9.31|9.41|9.31|9.38|9.28|8
1703745300000|2023-12-28 06:35:00|9.4|9.3|9.42|9.32|9.43|9.33|9.4|9.3|7
1703745600000|2023-12-28 06:40:00|9.43|9.33|9.43|9.33|9.43|9.33|9.42|9.32|15
1703745900000|2023-12-28 06:45:00|9.42|9.32|9.43|9.33|9.44|9.34|9.42|9.32|8
1703746200000|2023-12-28 06:50:00|9.44|9.34|9.38|9.28|9.44|9.34|9.37|9.27|19
1703746500000|2023-12-28 06:55:00|9.37|9.27|9.39|9.29|9.41|9.31|9.36|9.26|43
1703746800000|2023-12-28 07:00:00|9.4|9.3|9.39|9.29|9.41|9.31|9.36|9.26|54
1703747100000|2023-12-28 07:05:00|9.4|9.3|9.4|9.3|9.4|9.3|9.37|9.27|25
1703747400000|2023-12-28 07:10:00|9.39|9.29|9.36|9.26|9.4|9.3|9.36|9.26|16
1703747700000|2023-12-28 07:15:00|9.37|9.27|9.39|9.29|9.4|9.3|9.35|9.25|21
1703748000000|2023-12-28 07:20:00|9.38|9.28|9.36|9.26|9.39|9.29|9.36|9.26|19
1703748300000|2023-12-28 07:25:00|9.37|9.27|9.37|9.27|9.37|9.27|9.34|9.24|39
1703748600000|2023-12-28 07:30:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|25
1703748900000|2023-12-28 07:35:00|9.35|9.25|9.38|9.28|9.38|9.28|9.35|9.25|12
1703749200000|2023-12-28 07:40:00|9.37|9.27|9.38|9.28|9.38|9.28|9.36|9.26|26
1703749500000|2023-12-28 07:45:00|9.37|9.27|9.37|9.27|9.38|9.28|9.36|9.26|21
1703749800000|2023-12-28 07:50:00|9.38|9.28|9.37|9.27|9.38|9.28|9.37|9.27|20
1703750100000|2023-12-28 07:55:00|9.38|9.28|9.39|9.29|9.4|9.3|9.38|9.28|14
1703750400000|2023-12-28 08:00:00|9.4|9.3|9.4|9.3|9.4|9.3|9.39|9.29|7
1703750700000|2023-12-28 08:05:00|9.41|9.31|9.37|9.27|9.41|9.31|9.37|9.27|29
1703751000000|2023-12-28 08:10:00|9.38|9.28|9.39|9.29|9.39|9.29|9.37|9.27|46
1703751300000|2023-12-28 08:15:00|9.38|9.28|9.4|9.3|9.4|9.3|9.38|9.28|35
1703751600000|2023-12-28 08:20:00|9.39|9.29|9.4|9.3|9.4|9.3|9.38|9.28|10
1703751900000|2023-12-28 08:25:00|9.39|9.29|9.38|9.28|9.4|9.3|9.38|9.28|8
1703752200000|2023-12-28 08:30:00|9.37|9.27|9.4|9.3|9.4|9.3|9.37|9.27|28
1703752500000|2023-12-28 08:35:00|9.39|9.29|9.4|9.3|9.4|9.3|9.39|9.29|2
1703752800000|2023-12-28 08:40:00|9.39|9.29|9.4|9.3|9.4|9.3|9.39|9.29|4
1703753100000|2023-12-28 08:45:00|9.39|9.29|9.39|9.29|9.4|9.3|9.38|9.28|7
1703753400000|2023-12-28 08:50:00|9.38|9.28|9.37|9.27|9.39|9.29|9.37|9.27|20
1703753700000|2023-12-28 08:55:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|6
1703754000000|2023-12-28 09:00:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|5
1703754300000|2023-12-28 09:05:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|2
1703754600000|2023-12-28 09:10:00|9.37|9.27|9.36|9.26|9.37|9.27|9.36|9.26|8
1703754900000|2023-12-28 09:15:00|9.37|9.27|9.39|9.29|9.39|9.29|9.36|9.26|9
1703755200000|2023-12-28 09:20:00|9.38|9.28|9.39|9.29|9.4|9.3|9.38|9.28|8
1703755500000|2023-12-28 09:25:00|9.38|9.28|9.38|9.28|9.38|9.28|9.38|9.28|1
1703755800000|2023-12-28 09:30:00|9.37|9.27|9.38|9.28|9.4|9.3|9.37|9.27|8
1703756100000|2023-12-28 09:35:00|9.39|9.29|9.4|9.3|9.4|9.3|9.39|9.29|2
1703756400000|2023-12-28 09:40:00|9.41|9.31|9.4|9.3|9.41|9.31|9.4|9.3|2
1703756700000|2023-12-28 09:45:00|9.39|9.29|9.38|9.28|9.4|9.3|9.38|9.28|4
1703757000000|2023-12-28 09:50:00|9.39|9.29|9.39|9.29|9.4|9.3|9.38|9.28|9
1703757300000|2023-12-28 09:55:00|9.4|9.3|9.39|9.29|9.4|9.3|9.39|9.29|4
1703757600000|2023-12-28 10:00:00|9.38|9.28|9.4|9.3|9.4|9.3|9.38|9.28|29
1703757900000|2023-12-28 10:05:00|9.41|9.31|9.41|9.31|9.41|9.31|9.41|9.31|1
1703758200000|2023-12-28 10:10:00|9.4|9.3|9.42|9.32|9.42|9.32|9.4|9.3|5
1703758500000|2023-12-28 10:15:00|9.41|9.31|9.42|9.32|9.42|9.32|9.41|9.31|16
1703758800000|2023-12-28 10:20:00|9.41|9.31|9.43|9.33|9.43|9.33|9.41|9.31|23
1703759700000|2023-12-28 10:35:00|9.42|9.32|9.44|9.34|9.44|9.34|9.42|9.32|7
1703760000000|2023-12-28 10:40:00|9.43|9.33|9.42|9.32|9.43|9.33|9.42|9.32|2
1703760300000|2023-12-28 10:45:00|9.43|9.33|9.44|9.34|9.44|9.34|9.43|9.33|12
1703760600000|2023-12-28 10:50:00|9.43|9.33|9.43|9.33|9.44|9.34|9.42|9.32|9
1703760900000|2023-12-28 10:55:00|9.42|9.32|9.42|9.32|9.43|9.33|9.42|9.32|3
1703761200000|2023-12-28 11:00:00|9.41|9.31|9.44|9.34|9.44|9.34|9.41|9.31|6
1703761500000|2023-12-28 11:05:00|9.43|9.33|9.43|9.33|9.44|9.34|9.43|9.33|3
1703761800000|2023-12-28 11:10:00|9.42|9.32|9.42|9.32|9.43|9.33|9.42|9.32|3
1703762100000|2023-12-28 11:15:00|9.41|9.31|9.42|9.32|9.42|9.32|9.4|9.3|4
1703762400000|2023-12-28 11:20:00|9.43|9.33|9.43|9.33|9.44|9.34|9.42|9.32|11
1703762700000|2023-12-28 11:25:00|9.44|9.34|9.44|9.34|9.44|9.34|9.43|9.33|5
1703763000000|2023-12-28 11:30:00|9.43|9.33|9.44|9.34|9.44|9.34|9.43|9.33|2
1703763300000|2023-12-28 11:35:00|9.43|9.33|9.43|9.33|9.44|9.34|9.43|9.33|7
1703763600000|2023-12-28 11:40:00|9.44|9.34|9.44|9.34|9.45|9.35|9.43|9.33|5
1703763900000|2023-12-28 11:45:00|9.43|9.33|9.42|9.32|9.44|9.34|9.42|9.32|4
1703764200000|2023-12-28 11:50:00|9.41|9.31|9.42|9.32|9.42|9.32|9.4|9.3|4
1703764500000|2023-12-28 11:55:00|9.41|9.31|9.39|9.29|9.42|9.32|9.39|9.29|31
1703764800000|2023-12-28 12:00:00|9.4|9.3|9.39|9.29|9.4|9.3|9.38|9.28|16
1703765100000|2023-12-28 12:05:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|6
1703765400000|2023-12-28 12:10:00|9.4|9.3|9.4|9.3|9.41|9.31|9.4|9.3|31
1703765700000|2023-12-28 12:15:00|9.41|9.31|9.39|9.29|9.41|9.31|9.39|9.29|9
1703766000000|2023-12-28 12:20:00|9.38|9.28|9.37|9.27|9.38|9.28|9.36|9.26|8
1703766300000|2023-12-28 12:25:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|13
1703766600000|2023-12-28 12:30:00|9.35|9.25|9.34|9.24|9.36|9.26|9.31|9.21|86
1703766900000|2023-12-28 12:35:00|9.35|9.25|9.31|9.21|9.35|9.25|9.3|9.2|23
1703767200000|2023-12-28 12:40:00|9.32|9.22|9.35|9.25|9.35|9.25|9.32|9.22|16
1703767500000|2023-12-28 12:45:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|56
1703767800000|2023-12-28 12:50:00|9.36|9.26|9.31|9.21|9.36|9.26|9.31|9.21|10
1703768100000|2023-12-28 12:55:00|9.32|9.22|9.27|9.17|9.32|9.22|9.26|9.16|90
1703768400000|2023-12-28 13:00:00|9.28|9.18|9.32|9.22|9.32|9.22|9.22|9.12|69
1703768700000|2023-12-28 13:05:00|9.31|9.21|9.33|9.23|9.34|9.24|9.3|9.2|31
1703769000000|2023-12-28 13:10:00|9.34|9.24|9.32|9.22|9.34|9.24|9.32|9.22|29
1703769300000|2023-12-28 13:15:00|9.33|9.23|9.35|9.25|9.35|9.25|9.32|9.22|13
1703769600000|2023-12-28 13:20:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|3
1703769900000|2023-12-28 13:25:00|9.37|9.27|9.37|9.27|9.37|9.27|9.35|9.25|9
1703770200000|2023-12-28 13:30:00|9.36|9.26|9.36|9.26|9.38|9.28|9.36|9.26|19
1703770500000|2023-12-28 13:35:00|9.35|9.25|9.35|9.25|9.36|9.26|9.32|9.22|29
1703770800000|2023-12-28 13:40:00|9.34|9.24|9.32|9.22|9.34|9.24|9.3|9.2|49
1703771100000|2023-12-28 13:45:00|9.31|9.21|9.35|9.25|9.36|9.26|9.31|9.21|21
1703771400000|2023-12-28 13:50:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|11
1703771700000|2023-12-28 13:55:00|9.35|9.25|9.33|9.23|9.37|9.27|9.33|9.23|59
1703772000000|2023-12-28 14:00:00|9.34|9.24|9.31|9.21|9.34|9.24|9.3|9.2|32
1703772300000|2023-12-28 14:05:00|9.3|9.2|9.26|9.16|9.31|9.21|9.25|9.15|59
1703772600000|2023-12-28 14:10:00|9.25|9.15|9.27|9.17|9.28|9.18|9.23|9.13|69
1703772900000|2023-12-28 14:15:00|9.26|9.16|9.21|9.11|9.26|9.16|9.18|9.08|92
1703773200000|2023-12-28 14:20:00|9.22|9.12|9.17|9.07|9.23|9.13|9.17|9.07|100
1703773500000|2023-12-28 14:25:00|9.18|9.08|9.23|9.13|9.24|9.14|9.17|9.07|30
1703773800000|2023-12-28 14:30:00|9.24|9.14|9.22|9.12|9.25|9.15|9.21|9.11|27
1703774100000|2023-12-28 14:35:00|9.21|9.11|9.21|9.11|9.24|9.14|9.21|9.11|43
1703774400000|2023-12-28 14:40:00|9.22|9.12|9.17|9.07|9.24|9.14|9.16|9.06|54
1703774700000|2023-12-28 14:45:00|9.16|9.06|9.21|9.11|9.21|9.11|9.16|9.06|46
1703775000000|2023-12-28 14:50:00|9.2|9.1|9.22|9.12|9.23|9.13|9.19|9.09|33
1703775300000|2023-12-28 14:55:00|9.21|9.11|9.23|9.13|9.23|9.13|9.18|9.08|67
1703775600000|2023-12-28 15:00:00|9.22|9.12|9.22|9.12|9.24|9.14|9.21|9.11|21
1703775900000|2023-12-28 15:05:00|9.23|9.13|9.22|9.12|9.24|9.14|9.21|9.11|18
1703776200000|2023-12-28 15:10:00|9.23|9.13|9.24|9.14|9.24|9.14|9.22|9.12|16
1703776500000|2023-12-28 15:15:00|9.23|9.13|9.22|9.12|9.24|9.14|9.21|9.11|24
1703776800000|2023-12-28 15:20:00|9.23|9.13|9.23|9.13|9.24|9.14|9.21|9.11|25
1703777100000|2023-12-28 15:25:00|9.22|9.12|9.17|9.07|9.22|9.12|9.17|9.07|32
1703777400000|2023-12-28 15:30:00|9.18|9.08|9.19|9.09|9.2|9.1|9.17|9.07|26
1703777700000|2023-12-28 15:35:00|9.2|9.1|9.21|9.11|9.22|9.12|9.2|9.1|32
1703778000000|2023-12-28 15:40:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|14
1703778300000|2023-12-28 15:45:00|9.2|9.1|9.22|9.12|9.22|9.12|9.2|9.1|11
1703778600000|2023-12-28 15:50:00|9.21|9.11|9.19|9.09|9.23|9.13|9.18|9.08|29
1703778900000|2023-12-28 15:55:00|9.18|9.08|9.19|9.09|9.19|9.09|9.17|9.07|20
1703779200000|2023-12-28 16:00:00|9.18|9.08|9.18|9.08|9.19|9.09|9.17|9.07|21
1703779500000|2023-12-28 16:05:00|9.17|9.07|9.22|9.12|9.22|9.12|9.17|9.07|26
1703779800000|2023-12-28 16:10:00|9.21|9.11|9.23|9.13|9.23|9.13|9.21|9.11|57
1703780100000|2023-12-28 16:15:00|9.22|9.12|9.21|9.11|9.23|9.13|9.21|9.11|20
1703780400000|2023-12-28 16:20:00|9.2|9.1|9.18|9.08|9.22|9.12|9.18|9.08|27
1703780700000|2023-12-28 16:25:00|9.19|9.09|9.19|9.09|9.2|9.1|9.17|9.07|21
1703781000000|2023-12-28 16:30:00|9.2|9.1|9.22|9.12|9.24|9.14|9.19|9.09|61
1703781300000|2023-12-28 16:35:00|9.23|9.13|9.2|9.1|9.23|9.13|9.19|9.09|26
1703781600000|2023-12-28 16:40:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|11
1703781900000|2023-12-28 16:45:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|3
1703782200000|2023-12-28 16:50:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|19
1703782500000|2023-12-28 16:55:00|9.2|9.1|9.19|9.09|9.2|9.1|9.18|9.08|42
1703782800000|2023-12-28 17:00:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|13
1703783100000|2023-12-28 17:05:00|9.19|9.09|9.2|9.1|9.21|9.11|9.19|9.09|8
1703783400000|2023-12-28 17:10:00|9.21|9.11|9.21|9.11|9.22|9.12|9.21|9.11|9
1703783700000|2023-12-28 17:15:00|9.22|9.12|9.23|9.13|9.24|9.14|9.22|9.12|8
1703784000000|2023-12-28 17:20:00|9.24|9.14|9.24|9.14|9.24|9.14|9.23|9.13|7
1703784300000|2023-12-28 17:25:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|10
1703784600000|2023-12-28 17:30:00|9.23|9.13|9.23|9.13|9.24|9.14|9.22|9.12|13
1703784900000|2023-12-28 17:35:00|9.22|9.12|9.24|9.14|9.24|9.14|9.22|9.12|9
1703785200000|2023-12-28 17:40:00|9.23|9.13|9.24|9.14|9.25|9.15|9.23|9.13|24
1703785500000|2023-12-28 17:45:00|9.25|9.15|9.23|9.13|9.25|9.15|9.23|9.13|13
1703785800000|2023-12-28 17:50:00|9.24|9.14|9.21|9.11|9.24|9.14|9.2|9.1|12
1703786100000|2023-12-28 17:55:00|9.2|9.1|9.23|9.13|9.24|9.14|9.2|9.1|26
1703786400000|2023-12-28 18:00:00|9.22|9.12|9.23|9.13|9.24|9.14|9.22|9.12|18
1703786700000|2023-12-28 18:05:00|9.22|9.12|9.21|9.11|9.23|9.13|9.21|9.11|8
1703787000000|2023-12-28 18:10:00|9.22|9.12|9.22|9.12|9.24|9.14|9.21|9.11|19
1703787300000|2023-12-28 18:15:00|9.21|9.11|9.2|9.1|9.21|9.11|9.18|9.08|24
1703787600000|2023-12-28 18:20:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|53
1703787900000|2023-12-28 18:25:00|9.22|9.12|9.22|9.12|9.22|9.12|9.2|9.1|47
1703788200000|2023-12-28 18:30:00|9.23|9.13|9.22|9.12|9.25|9.15|9.22|9.12|18
1703788500000|2023-12-28 18:35:00|9.21|9.11|9.22|9.12|9.22|9.12|9.2|9.1|20
1703788800000|2023-12-28 18:40:00|9.21|9.11|9.21|9.11|9.22|9.12|9.2|9.1|23
1703789100000|2023-12-28 18:45:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|10
1703789400000|2023-12-28 18:50:00|9.2|9.1|9.21|9.11|9.22|9.12|9.2|9.1|30
1703789700000|2023-12-28 18:55:00|9.22|9.12|9.21|9.11|9.22|9.12|9.21|9.11|4
1703790000000|2023-12-28 19:00:00|9.22|9.12|9.22|9.12|9.23|9.13|9.21|9.11|27
1703790300000|2023-12-28 19:05:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|8
1703790600000|2023-12-28 19:10:00|9.25|9.15|9.25|9.15|9.25|9.15|9.25|9.15|1
1703790900000|2023-12-28 19:15:00|9.24|9.14|9.26|9.16|9.26|9.16|9.24|9.14|11
1703791200000|2023-12-28 19:20:00|9.25|9.15|9.25|9.15|9.25|9.15|9.25|9.15|1
1703791500000|2023-12-28 19:25:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|2
1703791800000|2023-12-28 19:30:00|9.26|9.16|9.25|9.15|9.26|9.16|9.25|9.15|6
1703792100000|2023-12-28 19:35:00|9.26|9.16|9.26|9.16|9.26|9.16|9.26|9.16|1
1703792400000|2023-12-28 19:40:00|9.25|9.15|9.24|9.14|9.25|9.15|9.23|9.13|14
1703792700000|2023-12-28 19:45:00|9.23|9.13|9.25|9.15|9.25|9.15|9.23|9.13|7
1703793000000|2023-12-28 19:50:00|9.26|9.16|9.26|9.16|9.26|9.16|9.25|9.15|17
1703793300000|2023-12-28 19:55:00|9.25|9.15|9.24|9.14|9.26|9.16|9.24|9.14|8
1703793600000|2023-12-28 20:00:00|9.25|9.15|9.22|9.12|9.25|9.15|9.22|9.12|6
1703793900000|2023-12-28 20:05:00|9.21|9.11|9.2|9.1|9.22|9.12|9.2|9.1|6
1703794200000|2023-12-28 20:10:00|9.21|9.11|9.2|9.1|9.21|9.11|9.2|9.1|10
1703794500000|2023-12-28 20:15:00|9.21|9.11|9.22|9.12|9.22|9.12|9.21|9.11|14
1703794800000|2023-12-28 20:20:00|9.21|9.11|9.21|9.11|9.22|9.12|9.21|9.11|19
1703795100000|2023-12-28 20:25:00|9.22|9.12|9.2|9.1|9.22|9.12|9.2|9.1|5
1703795400000|2023-12-28 20:30:00|9.19|9.09|9.19|9.09|9.2|9.1|9.17|9.07|11
1703795700000|2023-12-28 20:35:00|9.2|9.1|9.22|9.12|9.23|9.13|9.2|9.1|7
1703796000000|2023-12-28 20:40:00|9.23|9.13|9.23|9.13|9.23|9.13|9.22|9.12|3
1703796300000|2023-12-28 20:45:00|9.22|9.12|9.22|9.12|9.23|9.13|9.22|9.12|5
1703796600000|2023-12-28 20:50:00|9.23|9.13|9.22|9.12|9.23|9.13|9.21|9.11|8
1703796900000|2023-12-28 20:55:00|9.23|9.13|9.23|9.13|9.24|9.14|9.22|9.12|7
1703797200000|2023-12-28 21:00:00|9.22|9.12|9.23|9.13|9.24|9.14|9.22|9.12|6
1703797500000|2023-12-28 21:05:00|9.24|9.14|9.24|9.14|9.25|9.15|9.24|9.14|15
1703797800000|2023-12-28 21:10:00|9.25|9.15|9.24|9.14|9.25|9.15|9.24|9.14|2
1703798100000|2023-12-28 21:15:00|9.25|9.15|9.25|9.15|9.25|9.15|9.24|9.14|11
1703798400000|2023-12-28 21:20:00|9.24|9.14|9.24|9.14|9.24|9.14|9.24|9.14|1
1703798700000|2023-12-28 21:25:00|9.23|9.13|9.23|9.13|9.24|9.14|9.23|9.13|3
1703799000000|2023-12-28 21:30:00|9.22|9.12|9.22|9.12|9.23|9.13|9.21|9.11|7
1703799300000|2023-12-28 21:35:00|9.21|9.11|9.2|9.1|9.22|9.12|9.19|9.09|14
1703799600000|2023-12-28 21:40:00|9.19|9.09|9.19|9.09|9.21|9.11|9.19|9.09|11
1703799900000|2023-12-28 21:45:00|9.18|9.08|9.16|9.06|9.18|9.08|9.16|9.06|9
1703800200000|2023-12-28 21:50:00|9.17|9.07|9.19|9.09|9.19|9.09|9.17|9.07|11
1703800500000|2023-12-28 21:55:00|9.18|9.08|9.19|9.09|9.2|9.1|9.17|9.07|16
1703800800000|2023-12-28 22:00:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|9
1703801100000|2023-12-28 22:05:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|9
1703801400000|2023-12-28 22:10:00|9.22|9.12|9.22|9.12|9.22|9.12|9.21|9.11|3
1703801700000|2023-12-28 22:15:00|9.21|9.11|9.21|9.11|9.22|9.12|9.21|9.11|7
1703802000000|2023-12-28 22:20:00|9.22|9.12|9.21|9.11|9.22|9.12|9.21|9.11|8
1703802300000|2023-12-28 22:25:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|2
1703802600000|2023-12-28 22:30:00|9.22|9.12|9.22|9.12|9.23|9.13|9.21|9.11|7
1703803200000|2023-12-28 22:40:00|9.21|9.11|9.21|9.11|9.21|9.11|9.21|9.11|1
1703803500000|2023-12-28 22:45:00|9.22|9.12|9.22|9.12|9.22|9.12|9.22|9.12|1
1703803800000|2023-12-28 22:50:00|9.23|9.13|9.23|9.13|9.23|9.13|9.23|9.13|1
1703804400000|2023-12-28 23:00:00|9.22|9.12|9.23|9.13|9.23|9.13|9.22|9.12|2
1703805000000|2023-12-28 23:10:00|9.22|9.12|9.23|9.13|9.23|9.13|9.22|9.12|46
1703805300000|2023-12-28 23:15:00|9.22|9.12|9.25|9.15|9.25|9.15|9.22|9.12|8
1703805600000|2023-12-28 23:20:00|9.26|9.16|9.26|9.16|9.26|9.16|9.25|9.15|17
1703805900000|2023-12-28 23:25:00|9.25|9.15|9.26|9.16|9.26|9.16|9.25|9.15|6
1703806500000|2023-12-28 23:35:00|9.27|9.17|9.27|9.17|9.27|9.17|9.26|9.16|7
1703806800000|2023-12-28 23:40:00|9.26|9.16|9.26|9.16|9.27|9.17|9.26|9.16|7
1703807100000|2023-12-28 23:45:00|9.27|9.17|9.26|9.16|9.27|9.17|9.26|9.16|2
1703807400000|2023-12-28 23:50:00|9.25|9.15|9.22|9.12|9.25|9.15|9.22|9.12|12
1703807700000|2023-12-28 23:55:00|9.23|9.13|9.23|9.13|9.24|9.14|9.22|9.12|5
1703808000000|2023-12-29 00:00:00|9.22|9.12|9.24|9.14|9.26|9.16|9.22|9.12|9
1703808300000|2023-12-29 00:05:00|9.25|9.15|9.24|9.14|9.26|9.16|9.24|9.14|10
1703808600000|2023-12-29 00:10:00|9.25|9.15|9.26|9.16|9.26|9.16|9.25|9.15|6
1703808900000|2023-12-29 00:15:00|9.27|9.17|9.27|9.17|9.27|9.17|9.26|9.16|3
1703809200000|2023-12-29 00:20:00|9.26|9.16|9.24|9.14|9.27|9.17|9.24|9.14|9
1703809500000|2023-12-29 00:25:00|9.23|9.13|9.24|9.14|9.25|9.15|9.22|9.12|14
1703809800000|2023-12-29 00:30:00|9.23|9.13|9.22|9.12|9.24|9.14|9.21|9.11|14
1703810100000|2023-12-29 00:35:00|9.21|9.11|9.26|9.16|9.26|9.16|9.21|9.11|8
1703810400000|2023-12-29 00:40:00|9.25|9.15|9.25|9.15|9.26|9.16|9.24|9.14|25
1703810700000|2023-12-29 00:45:00|9.24|9.14|9.25|9.15|9.26|9.16|9.23|9.13|16
1703811000000|2023-12-29 00:50:00|9.24|9.14|9.2|9.1|9.24|9.14|9.2|9.1|31
1703811300000|2023-12-29 00:55:00|9.21|9.11|9.19|9.09|9.21|9.11|9.18|9.08|63
1703811600000|2023-12-29 01:00:00|9.18|9.08|9.16|9.06|9.19|9.09|9.1|9|80
1703811900000|2023-12-29 01:05:00|9.15|9.05|9.19|9.09|9.19|9.09|9.13|9.03|21
1703812200000|2023-12-29 01:10:00|9.18|9.08|9.18|9.08|9.19|9.09|9.16|9.06|11
1703812500000|2023-12-29 01:15:00|9.19|9.09|9.2|9.1|9.21|9.11|9.18|9.08|10
1703812800000|2023-12-29 01:20:00|9.19|9.09|9.11|9.01|9.19|9.09|9.11|9.01|24
1703813100000|2023-12-29 01:25:00|9.12|9.02|9.14|9.04|9.15|9.05|9.08|8.98|53
1703813400000|2023-12-29 01:30:00|9.15|9.05|9.09|8.99|9.15|9.05|9.09|8.99|33
1703813700000|2023-12-29 01:35:00|9.1|9|9.13|9.03|9.13|9.03|9.09|8.99|56
1703814000000|2023-12-29 01:40:00|9.12|9.02|9.13|9.03|9.14|9.04|9.1|9|52
1703814300000|2023-12-29 01:45:00|9.14|9.04|9.12|9.02|9.14|9.04|9.1|9|29
1703814600000|2023-12-29 01:50:00|9.13|9.03|9.15|9.05|9.15|9.05|9.12|9.02|11
1703814900000|2023-12-29 01:55:00|9.14|9.04|9.15|9.05|9.16|9.06|9.13|9.03|6
1703815200000|2023-12-29 02:00:00|9.16|9.06|9.15|9.05|9.16|9.06|9.13|9.03|8
1703815500000|2023-12-29 02:05:00|9.14|9.04|9.15|9.05|9.15|9.05|9.14|9.04|6
1703815800000|2023-12-29 02:10:00|9.14|9.04|9.16|9.06|9.16|9.06|9.13|9.03|11
1703816100000|2023-12-29 02:15:00|9.17|9.07|9.17|9.07|9.17|9.07|9.17|9.07|1
1703816400000|2023-12-29 02:20:00|9.18|9.08|9.18|9.08|9.18|9.08|9.17|9.07|7
1703816700000|2023-12-29 02:25:00|9.19|9.09|9.17|9.07|9.19|9.09|9.17|9.07|5
1703817000000|2023-12-29 02:30:00|9.18|9.08|9.19|9.09|9.19|9.09|9.17|9.07|4
1703817300000|2023-12-29 02:35:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|5
1703817600000|2023-12-29 02:40:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|4
1703817900000|2023-12-29 02:45:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|3
1703818800000|2023-12-29 03:00:00|9.22|9.12|9.21|9.11|9.22|9.12|9.21|9.11|4
1703819100000|2023-12-29 03:05:00|9.22|9.12|9.23|9.13|9.23|9.13|9.22|9.12|2
1703819400000|2023-12-29 03:10:00|9.22|9.12|9.23|9.13|9.23|9.13|9.22|9.12|2
1703819700000|2023-12-29 03:15:00|9.22|9.12|9.22|9.12|9.22|9.12|9.21|9.11|3
1703820300000|2023-12-29 03:25:00|9.23|9.13|9.25|9.15|9.25|9.15|9.23|9.13|9
1703820900000|2023-12-29 03:35:00|9.26|9.16|9.28|9.18|9.29|9.19|9.26|9.16|19
1703821200000|2023-12-29 03:40:00|9.29|9.19|9.28|9.18|9.29|9.19|9.27|9.17|16
1703821500000|2023-12-29 03:45:00|9.29|9.19|9.27|9.17|9.29|9.19|9.27|9.17|3
1703821800000|2023-12-29 03:50:00|9.26|9.16|9.25|9.15|9.26|9.16|9.25|9.15|4
1703822400000|2023-12-29 04:00:00|9.26|9.16|9.26|9.16|9.27|9.17|9.26|9.16|3
1703822700000|2023-12-29 04:05:00|9.27|9.17|9.26|9.16|9.27|9.17|9.26|9.16|2
1703823000000|2023-12-29 04:10:00|9.25|9.15|9.25|9.15|9.25|9.15|9.24|9.14|5
1703823300000|2023-12-29 04:15:00|9.26|9.16|9.24|9.14|9.26|9.16|9.24|9.14|3
1703823600000|2023-12-29 04:20:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|4
1703823900000|2023-12-29 04:25:00|9.23|9.13|9.23|9.13|9.23|9.13|9.22|9.12|3
1703824200000|2023-12-29 04:30:00|9.22|9.12|9.24|9.14|9.24|9.14|9.22|9.12|7
1703824500000|2023-12-29 04:35:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|16
1703824800000|2023-12-29 04:40:00|9.25|9.15|9.25|9.15|9.25|9.15|9.24|9.14|3
1703825100000|2023-12-29 04:45:00|9.26|9.16|9.25|9.15|9.26|9.16|9.25|9.15|2
1703825400000|2023-12-29 04:50:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|4
1703825700000|2023-12-29 04:55:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|2
1703826300000|2023-12-29 05:05:00|9.24|9.14|9.24|9.14|9.25|9.15|9.24|9.14|5
1703826600000|2023-12-29 05:10:00|9.25|9.15|9.24|9.14|9.25|9.15|9.24|9.14|4
1703826900000|2023-12-29 05:15:00|9.25|9.15|9.25|9.15|9.25|9.15|9.24|9.14|3
1703827200000|2023-12-29 05:20:00|9.24|9.14|9.23|9.13|9.25|9.15|9.23|9.13|14
1703827800000|2023-12-29 05:30:00|9.24|9.14|9.24|9.14|9.24|9.14|9.22|9.12|9
1703828100000|2023-12-29 05:35:00|9.25|9.15|9.25|9.15|9.26|9.16|9.25|9.15|5
1703828400000|2023-12-29 05:40:00|9.26|9.16|9.26|9.16|9.26|9.16|9.26|9.16|1
1703828700000|2023-12-29 05:45:00|9.27|9.17|9.27|9.17|9.28|9.18|9.27|9.17|3
1703829000000|2023-12-29 05:50:00|9.28|9.18|9.28|9.18|9.28|9.18|9.28|9.18|1
1703829300000|2023-12-29 05:55:00|9.27|9.17|9.29|9.19|9.29|9.19|9.27|9.17|3
1703829600000|2023-12-29 06:00:00|9.28|9.18|9.29|9.19|9.29|9.19|9.28|9.18|4
1703830200000|2023-12-29 06:10:00|9.3|9.2|9.29|9.19|9.3|9.2|9.29|9.19|14
1703830500000|2023-12-29 06:15:00|9.28|9.18|9.27|9.17|9.28|9.18|9.27|9.17|2
1703830800000|2023-12-29 06:20:00|9.28|9.18|9.27|9.17|9.28|9.18|9.27|9.17|6
1703831100000|2023-12-29 06:25:00|9.28|9.18|9.29|9.19|9.29|9.19|9.28|9.18|4
1703831400000|2023-12-29 06:30:00|9.28|9.18|9.28|9.18|9.28|9.18|9.27|9.17|3
1703831700000|2023-12-29 06:35:00|9.27|9.17|9.28|9.18|9.29|9.19|9.27|9.17|8
1703832000000|2023-12-29 06:40:00|9.29|9.19|9.28|9.18|9.29|9.19|9.28|9.18|8
1703832300000|2023-12-29 06:45:00|9.27|9.17|9.26|9.16|9.28|9.18|9.25|9.15|10
1703832600000|2023-12-29 06:50:00|9.27|9.17|9.27|9.17|9.27|9.17|9.25|9.15|5
1703832900000|2023-12-29 06:55:00|9.28|9.18|9.28|9.18|9.28|9.18|9.27|9.17|3
1703833200000|2023-12-29 07:00:00|9.27|9.17|9.28|9.18|9.28|9.18|9.27|9.17|4
1703833500000|2023-12-29 07:05:00|9.27|9.17|9.27|9.17|9.28|9.18|9.27|9.17|5
1703833800000|2023-12-29 07:10:00|9.28|9.18|9.27|9.17|9.28|9.18|9.27|9.17|8
1703834100000|2023-12-29 07:15:00|9.26|9.16|9.25|9.15|9.26|9.16|9.23|9.13|8
1703834400000|2023-12-29 07:20:00|9.26|9.16|9.25|9.15|9.26|9.16|9.25|9.15|8
1703834700000|2023-12-29 07:25:00|9.26|9.16|9.25|9.15|9.26|9.16|9.24|9.14|4
1703835000000|2023-12-29 07:30:00|9.26|9.16|9.23|9.13|9.26|9.16|9.23|9.13|6
1703835300000|2023-12-29 07:35:00|9.22|9.12|9.21|9.11|9.23|9.13|9.2|9.1|28
1703835600000|2023-12-29 07:40:00|9.2|9.1|9.22|9.12|9.22|9.12|9.2|9.1|19
1703835900000|2023-12-29 07:45:00|9.21|9.11|9.21|9.11|9.22|9.12|9.2|9.1|11
1703836200000|2023-12-29 07:50:00|9.2|9.1|9.19|9.09|9.21|9.11|9.19|9.09|10
1703836500000|2023-12-29 07:55:00|9.18|9.08|9.19|9.09|9.19|9.09|9.16|9.06|36
1703836800000|2023-12-29 08:00:00|9.18|9.08|9.21|9.11|9.21|9.11|9.18|9.08|14
1703837100000|2023-12-29 08:05:00|9.22|9.12|9.22|9.12|9.22|9.12|9.22|9.12|1
1703837400000|2023-12-29 08:10:00|9.23|9.13|9.23|9.13|9.23|9.13|9.23|9.13|1
1703837700000|2023-12-29 08:15:00|9.24|9.14|9.25|9.15|9.26|9.16|9.24|9.14|26
1703838000000|2023-12-29 08:20:00|9.24|9.14|9.23|9.13|9.25|9.15|9.22|9.12|8
1703838300000|2023-12-29 08:25:00|9.22|9.12|9.23|9.13|9.23|9.13|9.22|9.12|12
1703838600000|2023-12-29 08:30:00|9.24|9.14|9.26|9.16|9.26|9.16|9.24|9.14|7
1703838900000|2023-12-29 08:35:00|9.25|9.15|9.26|9.16|9.26|9.16|9.25|9.15|14
1703839200000|2023-12-29 08:40:00|9.27|9.17|9.26|9.16|9.27|9.17|9.26|9.16|8
1703839500000|2023-12-29 08:45:00|9.25|9.15|9.27|9.17|9.27|9.17|9.25|9.15|7
1703839800000|2023-12-29 08:50:00|9.28|9.18|9.27|9.17|9.28|9.18|9.27|9.17|8
1703840100000|2023-12-29 08:55:00|9.28|9.18|9.27|9.17|9.28|9.18|9.27|9.17|10
1703840400000|2023-12-29 09:00:00|9.26|9.16|9.27|9.17|9.27|9.17|9.26|9.16|8
1703840700000|2023-12-29 09:05:00|9.26|9.16|9.29|9.19|9.29|9.19|9.26|9.16|6
1703841000000|2023-12-29 09:10:00|9.28|9.18|9.28|9.18|9.29|9.19|9.28|9.18|3
1703841300000|2023-12-29 09:15:00|9.29|9.19|9.29|9.19|9.29|9.19|9.28|9.18|5
1703841600000|2023-12-29 09:20:00|9.3|9.2|9.3|9.2|9.3|9.2|9.29|9.19|3
1703841900000|2023-12-29 09:25:00|9.29|9.19|9.29|9.19|9.3|9.2|9.29|9.19|7
1703842200000|2023-12-29 09:30:00|9.3|9.2|9.3|9.2|9.3|9.2|9.29|9.19|9
1703842500000|2023-12-29 09:35:00|9.29|9.19|9.29|9.19|9.3|9.2|9.28|9.18|5
1703842800000|2023-12-29 09:40:00|9.28|9.18|9.28|9.18|9.28|9.18|9.28|9.18|1
1703843100000|2023-12-29 09:45:00|9.27|9.17|9.27|9.17|9.27|9.17|9.26|9.16|7
1703843400000|2023-12-29 09:50:00|9.28|9.18|9.27|9.17|9.28|9.18|9.27|9.17|4
1703843700000|2023-12-29 09:55:00|9.26|9.16|9.27|9.17|9.29|9.19|9.26|9.16|10
1703844000000|2023-12-29 10:00:00|9.26|9.16|9.28|9.18|9.28|9.18|9.26|9.16|3
1703844300000|2023-12-29 10:05:00|9.29|9.19|9.28|9.18|9.29|9.19|9.27|9.17|6
1703844600000|2023-12-29 10:10:00|9.29|9.19|9.28|9.18|9.3|9.2|9.28|9.18|8
1703844900000|2023-12-29 10:15:00|9.29|9.19|9.29|9.19|9.29|9.19|9.28|9.18|3
1703845200000|2023-12-29 10:20:00|9.3|9.2|9.29|9.19|9.3|9.2|9.29|9.19|4
1703845500000|2023-12-29 10:25:00|9.3|9.2|9.29|9.19|9.3|9.2|9.29|9.19|2
1703845800000|2023-12-29 10:30:00|9.3|9.2|9.29|9.19|9.3|9.2|9.29|9.19|44
1703846100000|2023-12-29 10:35:00|9.3|9.2|9.3|9.2|9.3|9.2|9.29|9.19|13
1703846400000|2023-12-29 10:40:00|9.29|9.19|9.33|9.23|9.33|9.23|9.29|9.19|5
1703846700000|2023-12-29 10:45:00|9.32|9.22|9.31|9.21|9.34|9.24|9.31|9.21|6
1703847000000|2023-12-29 10:50:00|9.3|9.2|9.3|9.2|9.31|9.21|9.29|9.19|9
1703847300000|2023-12-29 10:55:00|9.31|9.21|9.29|9.19|9.31|9.21|9.28|9.18|5
1703847600000|2023-12-29 11:00:00|9.3|9.2|9.3|9.2|9.3|9.2|9.28|9.18|7
1703847900000|2023-12-29 11:05:00|9.29|9.19|9.31|9.21|9.32|9.22|9.29|9.19|9
1703848200000|2023-12-29 11:10:00|9.32|9.22|9.31|9.21|9.33|9.23|9.31|9.21|8
1703848500000|2023-12-29 11:15:00|9.32|9.22|9.33|9.23|9.34|9.24|9.32|9.22|6
1703848800000|2023-12-29 11:20:00|9.34|9.24|9.32|9.22|9.34|9.24|9.32|9.22|9
1703849100000|2023-12-29 11:25:00|9.33|9.23|9.33|9.23|9.33|9.23|9.32|9.22|13
1703849400000|2023-12-29 11:30:00|9.34|9.24|9.32|9.22|9.34|9.24|9.31|9.21|25
1703849700000|2023-12-29 11:35:00|9.33|9.23|9.32|9.22|9.33|9.23|9.32|9.22|2
1703850000000|2023-12-29 11:40:00|9.33|9.23|9.33|9.23|9.33|9.23|9.32|9.22|15
1703850300000|2023-12-29 11:45:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|9
1703850600000|2023-12-29 11:50:00|9.33|9.23|9.34|9.24|9.34|9.24|9.33|9.23|2
1703850900000|2023-12-29 11:55:00|9.33|9.23|9.31|9.21|9.34|9.24|9.31|9.21|13
1703851200000|2023-12-29 12:00:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|4
1703851500000|2023-12-29 12:05:00|9.32|9.22|9.32|9.22|9.32|9.22|9.32|9.22|1
1703851800000|2023-12-29 12:10:00|9.31|9.21|9.31|9.21|9.31|9.21|9.31|9.21|1
1703852100000|2023-12-29 12:15:00|9.32|9.22|9.32|9.22|9.32|9.22|9.31|9.21|5
1703852400000|2023-12-29 12:20:00|9.33|9.23|9.32|9.22|9.33|9.23|9.31|9.21|6
1703852700000|2023-12-29 12:25:00|9.31|9.21|9.31|9.21|9.31|9.21|9.3|9.2|3
1703853000000|2023-12-29 12:30:00|9.3|9.2|9.3|9.2|9.31|9.21|9.29|9.19|7
1703853300000|2023-12-29 12:35:00|9.29|9.19|9.3|9.2|9.3|9.2|9.29|9.19|8
1703853600000|2023-12-29 12:40:00|9.29|9.19|9.3|9.2|9.3|9.2|9.29|9.19|8
1703853900000|2023-12-29 12:45:00|9.29|9.19|9.29|9.19|9.3|9.2|9.29|9.19|27
1703854200000|2023-12-29 12:50:00|9.28|9.18|9.29|9.19|9.29|9.19|9.28|9.18|6
1703854500000|2023-12-29 12:55:00|9.28|9.18|9.29|9.19|9.29|9.19|9.28|9.18|6
1703854800000|2023-12-29 13:00:00|9.3|9.2|9.3|9.2|9.31|9.21|9.29|9.19|7
1703855100000|2023-12-29 13:05:00|9.29|9.19|9.29|9.19|9.29|9.19|9.29|9.19|1
1703855400000|2023-12-29 13:10:00|9.28|9.18|9.29|9.19|9.29|9.19|9.27|9.17|4
1703855700000|2023-12-29 13:15:00|9.28|9.18|9.27|9.17|9.29|9.19|9.27|9.17|22
1703856000000|2023-12-29 13:20:00|9.28|9.18|9.28|9.18|9.28|9.18|9.27|9.17|5
1703856300000|2023-12-29 13:25:00|9.27|9.17|9.27|9.17|9.27|9.17|9.27|9.17|1
1703856600000|2023-12-29 13:30:00|9.28|9.18|9.29|9.19|9.29|9.19|9.27|9.17|10
1703856900000|2023-12-29 13:35:00|9.3|9.2|9.3|9.2|9.3|9.2|9.29|9.19|7
1703857200000|2023-12-29 13:40:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|13
1703857500000|2023-12-29 13:45:00|9.32|9.22|9.31|9.21|9.32|9.22|9.31|9.21|4
1703857800000|2023-12-29 13:50:00|9.3|9.2|9.31|9.21|9.31|9.21|9.3|9.2|2
1703858100000|2023-12-29 13:55:00|9.32|9.22|9.31|9.21|9.32|9.22|9.31|9.21|2
1703858400000|2023-12-29 14:00:00|9.32|9.22|9.32|9.22|9.32|9.22|9.31|9.21|3
1703858700000|2023-12-29 14:05:00|9.33|9.23|9.32|9.22|9.33|9.23|9.32|9.22|2
1703859000000|2023-12-29 14:10:00|9.33|9.23|9.32|9.22|9.33|9.23|9.32|9.22|8
1703859300000|2023-12-29 14:15:00|9.33|9.23|9.33|9.23|9.33|9.23|9.32|9.22|23
1703859600000|2023-12-29 14:20:00|9.32|9.22|9.32|9.22|9.33|9.23|9.32|9.22|27
1703859900000|2023-12-29 14:25:00|9.31|9.21|9.3|9.2|9.31|9.21|9.29|9.19|14
1703860200000|2023-12-29 14:30:00|9.31|9.21|9.32|9.22|9.33|9.23|9.3|9.2|12
1703860500000|2023-12-29 14:35:00|9.33|9.23|9.33|9.23|9.33|9.23|9.32|9.22|7
1703860800000|2023-12-29 14:40:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|17
1703861100000|2023-12-29 14:45:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|25
1703861400000|2023-12-29 14:50:00|9.32|9.22|9.33|9.23|9.34|9.24|9.32|9.22|20
1703861700000|2023-12-29 14:55:00|9.34|9.24|9.35|9.25|9.35|9.25|9.33|9.23|24
1703862000000|2023-12-29 15:00:00|9.34|9.24|9.34|9.24|9.35|9.25|9.34|9.24|17
1703862300000|2023-12-29 15:05:00|9.33|9.23|9.32|9.22|9.34|9.24|9.32|9.22|26
1703862600000|2023-12-29 15:10:00|9.33|9.23|9.31|9.21|9.33|9.23|9.3|9.2|13
1703862900000|2023-12-29 15:15:00|9.3|9.2|9.28|9.18|9.3|9.2|9.27|9.17|29
1703863200000|2023-12-29 15:20:00|9.27|9.17|9.29|9.19|9.3|9.2|9.27|9.17|23
1703863500000|2023-12-29 15:25:00|9.28|9.18|9.3|9.2|9.3|9.2|9.28|9.18|31
1703863800000|2023-12-29 15:30:00|9.29|9.19|9.29|9.19|9.3|9.2|9.29|9.19|9
1703864100000|2023-12-29 15:35:00|9.28|9.18|9.3|9.2|9.3|9.2|9.27|9.17|35
1703864400000|2023-12-29 15:40:00|9.29|9.19|9.25|9.15|9.29|9.19|9.23|9.13|57
1703864700000|2023-12-29 15:45:00|9.24|9.14|9.21|9.11|9.25|9.15|9.18|9.08|62
1703865000000|2023-12-29 15:50:00|9.22|9.12|9.17|9.07|9.22|9.12|9.12|9.02|114
1703865300000|2023-12-29 15:55:00|9.16|9.06|9.21|9.11|9.21|9.11|9.15|9.05|22
1703865600000|2023-12-29 16:00:00|9.2|9.1|9.2|9.1|9.22|9.12|9.16|9.06|55
1703865900000|2023-12-29 16:05:00|9.21|9.11|9.2|9.1|9.22|9.12|9.17|9.07|66
1703866200000|2023-12-29 16:10:00|9.19|9.09|9.16|9.06|9.2|9.1|9.16|9.06|57
1703866500000|2023-12-29 16:15:00|9.15|9.05|9.18|9.08|9.18|9.08|9.15|9.05|38
1703866800000|2023-12-29 16:20:00|9.17|9.07|9.17|9.07|9.18|9.08|9.12|9.02|77
1703867100000|2023-12-29 16:25:00|9.16|9.06|9.18|9.08|9.18|9.08|9.16|9.06|11
1703867400000|2023-12-29 16:30:00|9.17|9.07|9.19|9.09|9.19|9.09|9.17|9.07|23
1703867700000|2023-12-29 16:35:00|9.18|9.08|9.17|9.07|9.18|9.08|9.16|9.06|18
1703868000000|2023-12-29 16:40:00|9.18|9.08|9.17|9.07|9.18|9.08|9.16|9.06|10
1703868300000|2023-12-29 16:45:00|9.16|9.06|9.15|9.05|9.17|9.07|9.14|9.04|26
1703868600000|2023-12-29 16:50:00|9.14|9.04|9.09|8.99|9.15|9.05|9.08|8.98|158
1703868900000|2023-12-29 16:55:00|9.08|8.98|9.08|8.98|9.11|9.01|9.07|8.97|61
1703869200000|2023-12-29 17:00:00|9.07|8.97|9.1|9|9.11|9.01|9.07|8.97|88
1703869500000|2023-12-29 17:05:00|9.11|9.01|9.07|8.97|9.11|9.01|9.06|8.96|59
1703869800000|2023-12-29 17:10:00|9.06|8.96|9.08|8.98|9.1|9|9.06|8.96|25
1703870100000|2023-12-29 17:15:00|9.07|8.97|9.1|9|9.11|9.01|9.06|8.96|28
1703870400000|2023-12-29 17:20:00|9.11|9.01|9.11|9.01|9.12|9.02|9.1|9|15
1703870700000|2023-12-29 17:25:00|9.1|9|9.09|8.99|9.11|9.01|9.08|8.98|22
1703871000000|2023-12-29 17:30:00|9.1|9|9.11|9.01|9.11|9.01|9.09|8.99|16
1703871300000|2023-12-29 17:35:00|9.1|9|9.1|9|9.11|9.01|9.1|9|19
1703871600000|2023-12-29 17:40:00|9.09|8.99|9.06|8.96|9.1|9|9.06|8.96|18
1703871900000|2023-12-29 17:45:00|9.07|8.97|9.08|8.98|9.1|9|9.06|8.96|54
1703872200000|2023-12-29 17:50:00|9.09|8.99|9.1|9|9.1|9|9.08|8.98|34
1703872500000|2023-12-29 17:55:00|9.09|8.99|9.1|9|9.1|9|9.08|8.98|12
1703872800000|2023-12-29 18:00:00|9.09|8.99|9.11|9.01|9.12|9.02|9.09|8.99|9
1703873100000|2023-12-29 18:05:00|9.12|9.02|9.12|9.02|9.12|9.02|9.11|9.01|11
1703873400000|2023-12-29 18:10:00|9.13|9.03|9.13|9.03|9.14|9.04|9.12|9.02|19
1703873700000|2023-12-29 18:15:00|9.12|9.02|9.15|9.05|9.16|9.06|9.12|9.02|7
1703874000000|2023-12-29 18:20:00|9.16|9.06|9.15|9.05|9.16|9.06|9.15|9.05|20
1703874300000|2023-12-29 18:25:00|9.14|9.04|9.15|9.05|9.15|9.05|9.14|9.04|8
1703874600000|2023-12-29 18:30:00|9.16|9.06|9.17|9.07|9.17|9.07|9.16|9.06|30
1703874900000|2023-12-29 18:35:00|9.16|9.06|9.16|9.06|9.17|9.07|9.16|9.06|3
1703875200000|2023-12-29 18:40:00|9.17|9.07|9.18|9.08|9.18|9.08|9.16|9.06|4
1703875500000|2023-12-29 18:45:00|9.17|9.07|9.17|9.07|9.18|9.08|9.17|9.07|3
1703875800000|2023-12-29 18:50:00|9.16|9.06|9.17|9.07|9.17|9.07|9.16|9.06|2
1703876100000|2023-12-29 18:55:00|9.18|9.08|9.17|9.07|9.18|9.08|9.17|9.07|4
1703876400000|2023-12-29 19:00:00|9.16|9.06|9.16|9.06|9.17|9.07|9.16|9.06|9
1703876700000|2023-12-29 19:05:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|19
1703877000000|2023-12-29 19:10:00|9.16|9.06|9.15|9.05|9.16|9.06|9.15|9.05|2
1703877300000|2023-12-29 19:15:00|9.14|9.04|9.14|9.04|9.14|9.04|9.13|9.03|7
1703877600000|2023-12-29 19:20:00|9.13|9.03|9.15|9.05|9.16|9.06|9.13|9.03|9
1703877900000|2023-12-29 19:25:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|7
1703878200000|2023-12-29 19:30:00|9.17|9.07|9.17|9.07|9.17|9.07|9.16|9.06|23
1703878500000|2023-12-29 19:35:00|9.18|9.08|9.17|9.07|9.18|9.08|9.17|9.07|2
1703878800000|2023-12-29 19:40:00|9.18|9.08|9.17|9.07|9.18|9.08|9.17|9.07|10
1703879100000|2023-12-29 19:45:00|9.18|9.08|9.18|9.08|9.18|9.08|9.17|9.07|5
1703879400000|2023-12-29 19:50:00|9.19|9.09|9.18|9.08|9.19|9.09|9.18|9.08|8
1703880000000|2023-12-29 20:00:00|9.17|9.07|9.16|9.06|9.18|9.08|9.16|9.06|16
1703880300000|2023-12-29 20:05:00|9.17|9.07|9.17|9.07|9.17|9.07|9.16|9.06|7
1703880600000|2023-12-29 20:10:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|7
1703880900000|2023-12-29 20:15:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|3
1703881200000|2023-12-29 20:20:00|9.14|9.04|9.15|9.05|9.15|9.05|9.14|9.04|6
1703881500000|2023-12-29 20:25:00|9.14|9.04|9.14|9.04|9.15|9.05|9.14|9.04|5
1703881800000|2023-12-29 20:30:00|9.15|9.05|9.14|9.04|9.15|9.05|9.14|9.04|4
1703882100000|2023-12-29 20:35:00|9.15|9.05|9.13|9.03|9.15|9.05|9.13|9.03|9
1703882400000|2023-12-29 20:40:00|9.14|9.04|9.12|9.02|9.14|9.04|9.12|9.02|11
1703882700000|2023-12-29 20:45:00|9.13|9.03|9.14|9.04|9.14|9.04|9.13|9.03|2
1703883000000|2023-12-29 20:50:00|9.13|9.03|9.13|9.03|9.14|9.04|9.12|9.02|5
1703883300000|2023-12-29 20:55:00|9.12|9.02|9.14|9.04|9.14|9.04|9.12|9.02|5
1703883600000|2023-12-29 21:00:00|9.15|9.05|9.14|9.04|9.15|9.05|9.14|9.04|10
1703883900000|2023-12-29 21:05:00|9.13|9.03|9.14|9.04|9.14|9.04|9.13|9.03|6
1703884200000|2023-12-29 21:10:00|9.15|9.05|9.16|9.06|9.17|9.07|9.14|9.04|16
1703884500000|2023-12-29 21:15:00|9.15|9.05|9.14|9.04|9.17|9.07|9.14|9.04|28
1703884800000|2023-12-29 21:20:00|9.15|9.05|9.14|9.04|9.16|9.06|9.14|9.04|12
1703885100000|2023-12-29 21:25:00|9.13|9.03|9.13|9.03|9.14|9.04|9.13|9.03|17
1703885400000|2023-12-29 21:30:00|9.12|9.02|9.13|9.03|9.13|9.03|9.12|9.02|10
1703885700000|2023-12-29 21:35:00|9.12|9.02|9.13|9.03|9.13|9.03|9.11|9.01|8
1703886000000|2023-12-29 21:40:00|9.12|9.02|9.13|9.03|9.14|9.04|9.12|9.02|26
1703886300000|2023-12-29 21:45:00|9.12|9.02|9.12|9.02|9.13|9.03|9.11|9.01|9
1703886600000|2023-12-29 21:50:00|9.11|9.01|9.09|8.99|9.11|9.01|9.09|8.99|11
1703886900000|2023-12-29 21:55:00|9.08|8.98|9.09|8.99|9.09|8.99|9.08|8.98|8
1703923200000|2023-12-30 08:00:00|9.1|9|9.08|8.98|9.1|9|9.08|8.98|27
1703923500000|2023-12-30 08:05:00|9.07|8.97|9.1|9|9.1|9|9.07|8.97|8
1703923800000|2023-12-30 08:10:00|9.09|8.99|9.09|8.99|9.1|9|9.09|8.99|3
1703924100000|2023-12-30 08:15:00|9.08|8.98|9.08|8.98|9.08|8.98|9.07|8.97|7
1703924400000|2023-12-30 08:20:00|9.09|8.99|9.07|8.97|9.09|8.99|9.07|8.97|21
1703924700000|2023-12-30 08:25:00|9.06|8.96|9.06|8.96|9.07|8.97|9.04|8.94|21
1703925000000|2023-12-30 08:30:00|9.05|8.95|9.04|8.94|9.07|8.97|9.04|8.94|22
1703925300000|2023-12-30 08:35:00|9.05|8.95|9.04|8.94|9.05|8.95|9.03|8.93|30
1703925600000|2023-12-30 08:40:00|9.05|8.95|9.04|8.94|9.06|8.96|9.04|8.94|6
1703925900000|2023-12-30 08:45:00|9.05|8.95|9.01|8.91|9.05|8.95|9.01|8.91|13
1703926200000|2023-12-30 08:50:00|9.02|8.92|8.99|8.89|9.02|8.92|8.97|8.87|76
1703926500000|2023-12-30 08:55:00|9|8.9|9|8.9|9.02|8.92|8.99|8.89|23
1703926800000|2023-12-30 09:00:00|9.01|8.91|9.04|8.94|9.04|8.94|9.01|8.91|6
1703927100000|2023-12-30 09:05:00|9.03|8.93|9.04|8.94|9.05|8.95|9.03|8.93|22
1703927400000|2023-12-30 09:10:00|9.03|8.93|9.02|8.92|9.04|8.94|9.02|8.92|6
1703927700000|2023-12-30 09:15:00|9.03|8.93|9.05|8.95|9.05|8.95|9.02|8.92|19
1703928000000|2023-12-30 09:20:00|9.06|8.96|9.05|8.95|9.06|8.96|9.05|8.95|12
1703928300000|2023-12-30 09:25:00|9.04|8.94|9.04|8.94|9.05|8.95|9.04|8.94|3
1703928600000|2023-12-30 09:30:00|9.03|8.93|9.04|8.94|9.05|8.95|9.03|8.93|22
1703928900000|2023-12-30 09:35:00|9.05|8.95|9.02|8.92|9.05|8.95|9.02|8.92|16
1703929200000|2023-12-30 09:40:00|9.01|8.91|8.98|8.88|9.02|8.92|8.98|8.88|24
1703929500000|2023-12-30 09:45:00|8.99|8.89|9.02|8.92|9.03|8.93|8.99|8.89|16
1703929800000|2023-12-30 09:50:00|9.03|8.93|9.03|8.93|9.03|8.93|9.02|8.92|21
1703930100000|2023-12-30 09:55:00|9.02|8.92|9.01|8.91|9.03|8.93|9.01|8.91|16
1703930400000|2023-12-30 10:00:00|9|8.9|9.03|8.93|9.03|8.93|9|8.9|14
1703930700000|2023-12-30 10:05:00|9.02|8.92|9|8.9|9.03|8.93|8.99|8.89|13
1703931000000|2023-12-30 10:10:00|9.01|8.91|9.01|8.91|9.01|8.91|9|8.9|3
1703931300000|2023-12-30 10:15:00|9.02|8.92|9|8.9|9.02|8.92|8.99|8.89|13
1703931600000|2023-12-30 10:20:00|9.01|8.91|9.01|8.91|9.02|8.92|9|8.9|29
1703931900000|2023-12-30 10:25:00|9.02|8.92|9.03|8.93|9.03|8.93|9.01|8.91|6
1703932200000|2023-12-30 10:30:00|9.02|8.92|9.03|8.93|9.03|8.93|9.02|8.92|18
1703932500000|2023-12-30 10:35:00|9.02|8.92|9.02|8.92|9.03|8.93|9.02|8.92|21
1703932800000|2023-12-30 10:40:00|9.01|8.91|9.03|8.93|9.03|8.93|9.01|8.91|9
1703933100000|2023-12-30 10:45:00|9.04|8.94|9.04|8.94|9.04|8.94|9.03|8.93|17
1703933400000|2023-12-30 10:50:00|9.03|8.93|9.03|8.93|9.04|8.94|9.03|8.93|5
1703933700000|2023-12-30 10:55:00|9.04|8.94|9.04|8.94|9.04|8.94|9.03|8.93|5
1703934300000|2023-12-30 11:05:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|2
1703934600000|2023-12-30 11:10:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|49
1703934900000|2023-12-30 11:15:00|9.04|8.94|9.04|8.94|9.04|8.94|9.04|8.94|1
1703935200000|2023-12-30 11:20:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|10
1703935800000|2023-12-30 11:30:00|9.05|8.95|9.03|8.93|9.05|8.95|9.03|8.93|9
1703936100000|2023-12-30 11:35:00|9.02|8.92|9.02|8.92|9.02|8.92|9.02|8.92|1
1703936400000|2023-12-30 11:40:00|9.03|8.93|9.03|8.93|9.03|8.93|9.02|8.92|19
1703936700000|2023-12-30 11:45:00|9.04|8.94|9.04|8.94|9.04|8.94|9.03|8.93|3
1703937000000|2023-12-30 11:50:00|9.03|8.93|9.04|8.94|9.04|8.94|9.03|8.93|2
1703937300000|2023-12-30 11:55:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|2
1703937900000|2023-12-30 12:05:00|9.05|8.95|9.05|8.95|9.06|8.96|9.05|8.95|3
1703938200000|2023-12-30 12:10:00|9.06|8.96|9.07|8.97|9.07|8.97|9.06|8.96|2
1703938500000|2023-12-30 12:15:00|9.06|8.96|9.07|8.97|9.08|8.98|9.06|8.96|6
1703938800000|2023-12-30 12:20:00|9.06|8.96|9.06|8.96|9.06|8.96|9.06|8.96|1
1703939100000|2023-12-30 12:25:00|9.07|8.97|9.08|8.98|9.08|8.98|9.07|8.97|4
1703939400000|2023-12-30 12:30:00|9.07|8.97|9.07|8.97|9.07|8.97|9.07|8.97|1
1703939700000|2023-12-30 12:35:00|9.06|8.96|9.05|8.95|9.07|8.97|9.05|8.95|10
1703940000000|2023-12-30 12:40:00|9.04|8.94|9.03|8.93|9.04|8.94|9.03|8.93|6
1703940300000|2023-12-30 12:45:00|9.04|8.94|9.04|8.94|9.05|8.95|9.03|8.93|13
1703940600000|2023-12-30 12:50:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|44
1703940900000|2023-12-30 12:55:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|4
1703941200000|2023-12-30 13:00:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|9
1703941500000|2023-12-30 13:05:00|9.04|8.94|9.04|8.94|9.05|8.95|9.04|8.94|23
1703941800000|2023-12-30 13:10:00|9.03|8.93|9.03|8.93|9.04|8.94|9.03|8.93|13
1703942100000|2023-12-30 13:15:00|9.02|8.92|9.02|8.92|9.02|8.92|9.01|8.91|3
1703942400000|2023-12-30 13:20:00|9.03|8.93|9.03|8.93|9.03|8.93|9.02|8.92|35
1703942700000|2023-12-30 13:25:00|9.04|8.94|9.04|8.94|9.04|8.94|9.03|8.93|9
1703943000000|2023-12-30 13:30:00|9.03|8.93|9.04|8.94|9.04|8.94|9.02|8.92|8
1703943300000|2023-12-30 13:35:00|9.05|8.95|9.05|8.95|9.06|8.96|9.04|8.94|19
1703943600000|2023-12-30 13:40:00|9.06|8.96|9.05|8.95|9.06|8.96|9.05|8.95|10
1703943900000|2023-12-30 13:45:00|9.06|8.96|9.05|8.95|9.06|8.96|9.05|8.95|24
1703944200000|2023-12-30 13:50:00|9.06|8.96|9.06|8.96|9.06|8.96|9.05|8.95|7
1703944500000|2023-12-30 13:55:00|9.07|8.97|9.07|8.97|9.07|8.97|9.05|8.95|27
1703944800000|2023-12-30 14:00:00|9.08|8.98|9.08|8.98|9.08|8.98|9.07|8.97|5
1703945100000|2023-12-30 14:05:00|9.09|8.99|9.09|8.99|9.09|8.99|9.08|8.98|13
1703945400000|2023-12-30 14:10:00|9.1|9|9.09|8.99|9.1|9|9.09|8.99|2
1703945700000|2023-12-30 14:15:00|9.1|9|9.09|8.99|9.1|9|9.09|8.99|34
1703946000000|2023-12-30 14:20:00|9.1|9|9.08|8.98|9.1|9|9.08|8.98|3
1703946300000|2023-12-30 14:25:00|9.09|8.99|9.09|8.99|9.09|8.99|9.08|8.98|25
1703946600000|2023-12-30 14:30:00|9.1|9|9.1|9|9.1|9|9.09|8.99|7
1703946900000|2023-12-30 14:35:00|9.09|8.99|9.09|8.99|9.09|8.99|9.09|8.99|1
1703947200000|2023-12-30 14:40:00|9.1|9|9.09|8.99|9.1|9|9.09|8.99|44
1703947500000|2023-12-30 14:45:00|9.1|9|9.1|9|9.11|9.01|9.1|9|3
1703947800000|2023-12-30 14:50:00|9.11|9.01|9.11|9.01|9.11|9.01|9.1|9|5
1703948100000|2023-12-30 14:55:00|9.12|9.02|9.12|9.02|9.12|9.02|9.11|9.01|9
1703948400000|2023-12-30 15:00:00|9.11|9.01|9.11|9.01|9.12|9.02|9.11|9.01|7
1703948700000|2023-12-30 15:05:00|9.12|9.02|9.14|9.04|9.14|9.04|9.11|9.01|17
1703949000000|2023-12-30 15:10:00|9.13|9.03|9.14|9.04|9.14|9.04|9.13|9.03|6
1703949300000|2023-12-30 15:15:00|9.13|9.03|9.12|9.02|9.13|9.03|9.11|9.01|42
1703949600000|2023-12-30 15:20:00|9.11|9.01|9.1|9|9.11|9.01|9.1|9|8
1703949900000|2023-12-30 15:25:00|9.11|9.01|9.1|9|9.11|9.01|9.1|9|12
1703950200000|2023-12-30 15:30:00|9.11|9.01|9.1|9|9.11|9.01|9.09|8.99|70
1703950500000|2023-12-30 15:35:00|9.09|8.99|9.1|9|9.1|9|9.09|8.99|20
1703950800000|2023-12-30 15:40:00|9.11|9.01|9.11|9.01|9.11|9.01|9.1|9|5
1703951100000|2023-12-30 15:45:00|9.12|9.02|9.12|9.02|9.12|9.02|9.11|9.01|9
1703951400000|2023-12-30 15:50:00|9.13|9.03|9.14|9.04|9.14|9.04|9.13|9.03|10
1703951700000|2023-12-30 15:55:00|9.13|9.03|9.13|9.03|9.14|9.04|9.13|9.03|5
1703952000000|2023-12-30 16:00:00|9.14|9.04|9.14|9.04|9.15|9.05|9.13|9.03|27
1703952300000|2023-12-30 16:05:00|9.15|9.05|9.14|9.04|9.15|9.05|9.13|9.03|10
1703952600000|2023-12-30 16:10:00|9.15|9.05|9.15|9.05|9.15|9.05|9.15|9.05|1
1703952900000|2023-12-30 16:15:00|9.14|9.04|9.14|9.04|9.15|9.05|9.14|9.04|3
1703953200000|2023-12-30 16:20:00|9.15|9.05|9.14|9.04|9.15|9.05|9.14|9.04|10
1703953500000|2023-12-30 16:25:00|9.13|9.03|9.12|9.02|9.14|9.04|9.12|9.02|14
1703953800000|2023-12-30 16:30:00|9.13|9.03|9.13|9.03|9.14|9.04|9.12|9.02|37
1703954100000|2023-12-30 16:35:00|9.14|9.04|9.13|9.03|9.14|9.04|9.13|9.03|30
1703954400000|2023-12-30 16:40:00|9.14|9.04|9.11|9.01|9.14|9.04|9.11|9.01|72
1703954700000|2023-12-30 16:45:00|9.12|9.02|9.11|9.01|9.12|9.02|9.11|9.01|60
1703955000000|2023-12-30 16:50:00|9.12|9.02|9.13|9.03|9.13|9.03|9.11|9.01|10
1703955300000|2023-12-30 16:55:00|9.12|9.02|9.13|9.03|9.13|9.03|9.12|9.02|10
1703955600000|2023-12-30 17:00:00|9.14|9.04|9.14|9.04|9.14|9.04|9.13|9.03|5
1703955900000|2023-12-30 17:05:00|9.13|9.03|9.13|9.03|9.13|9.03|9.13|9.03|1
1703956200000|2023-12-30 17:10:00|9.12|9.02|9.11|9.01|9.13|9.03|9.11|9.01|10
1703956500000|2023-12-30 17:15:00|9.12|9.02|9.12|9.02|9.13|9.03|9.11|9.01|17
1703956800000|2023-12-30 17:20:00|9.13|9.03|9.14|9.04|9.14|9.04|9.13|9.03|4
1703957100000|2023-12-30 17:25:00|9.15|9.05|9.14|9.04|9.15|9.05|9.14|9.04|2
1703957400000|2023-12-30 17:30:00|9.15|9.05|9.15|9.05|9.15|9.05|9.14|9.04|17
1703957700000|2023-12-30 17:35:00|9.14|9.04|9.14|9.04|9.15|9.05|9.13|9.03|33
1703958000000|2023-12-30 17:40:00|9.13|9.03|9.14|9.04|9.14|9.04|9.13|9.03|34
1703958600000|2023-12-30 17:50:00|9.15|9.05|9.14|9.04|9.15|9.05|9.14|9.04|14
1703958900000|2023-12-30 17:55:00|9.15|9.05|9.15|9.05|9.16|9.06|9.14|9.04|7
1703959500000|2023-12-30 18:05:00|9.14|9.04|9.13|9.03|9.14|9.04|9.13|9.03|6
1703959800000|2023-12-30 18:10:00|9.14|9.04|9.14|9.04|9.14|9.04|9.13|9.03|3
1703960100000|2023-12-30 18:15:00|9.13|9.03|9.13|9.03|9.14|9.04|9.13|9.03|15
1703960400000|2023-12-30 18:20:00|9.14|9.04|9.13|9.03|9.14|9.04|9.13|9.03|8
1703960700000|2023-12-30 18:25:00|9.14|9.04|9.13|9.03|9.14|9.04|9.13|9.03|24
1703961000000|2023-12-30 18:30:00|9.14|9.04|9.13|9.03|9.14|9.04|9.13|9.03|2
1703961300000|2023-12-30 18:35:00|9.12|9.02|9.13|9.03|9.13|9.03|9.12|9.02|4
1703961600000|2023-12-30 18:40:00|9.12|9.02|9.12|9.02|9.12|9.02|9.12|9.02|1
1703961900000|2023-12-30 18:45:00|9.11|9.01|9.12|9.02|9.12|9.02|9.11|9.01|2
1703962200000|2023-12-30 18:50:00|9.13|9.03|9.13|9.03|9.13|9.03|9.12|9.02|5
1703962500000|2023-12-30 18:55:00|9.12|9.02|9.13|9.03|9.13|9.03|9.12|9.02|2
1703962800000|2023-12-30 19:00:00|9.12|9.02|9.13|9.03|9.13|9.03|9.12|9.02|2
1703963100000|2023-12-30 19:05:00|9.12|9.02|9.11|9.01|9.12|9.02|9.11|9.01|8
1703963400000|2023-12-30 19:10:00|9.12|9.02|9.12|9.02|9.12|9.02|9.11|9.01|29
1703963700000|2023-12-30 19:15:00|9.11|9.01|9.12|9.02|9.12|9.02|9.11|9.01|4
1703964000000|2023-12-30 19:20:00|9.13|9.03|9.12|9.02|9.13|9.03|9.12|9.02|2
1703964600000|2023-12-30 19:30:00|9.13|9.03|9.12|9.02|9.13|9.03|9.12|9.02|14
1703964900000|2023-12-30 19:35:00|9.13|9.03|9.13|9.03|9.13|9.03|9.12|9.02|9
1703965200000|2023-12-30 19:40:00|9.12|9.02|9.11|9.01|9.12|9.02|9.11|9.01|2
1703965500000|2023-12-30 19:45:00|9.12|9.02|9.13|9.03|9.13|9.03|9.12|9.02|2
1703965800000|2023-12-30 19:50:00|9.12|9.02|9.11|9.01|9.12|9.02|9.11|9.01|2
1703966100000|2023-12-30 19:55:00|9.12|9.02|9.11|9.01|9.12|9.02|9.11|9.01|2
1703966400000|2023-12-30 20:00:00|9.1|9|9.1|9|9.11|9.01|9.1|9|43
1703966700000|2023-12-30 20:05:00|9.11|9.01|9.1|9|9.11|9.01|9.1|9|8
1703967000000|2023-12-30 20:10:00|9.11|9.01|9.11|9.01|9.11|9.01|9.1|9|3
1703967300000|2023-12-30 20:15:00|9.1|9|9.12|9.02|9.12|9.02|9.1|9|19
1703967600000|2023-12-30 20:20:00|9.11|9.01|9.11|9.01|9.12|9.02|9.11|9.01|3
1703968200000|2023-12-30 20:30:00|9.1|9|9.1|9|9.1|9|9.09|8.99|7
1703968500000|2023-12-30 20:35:00|9.09|8.99|9.09|8.99|9.11|9.01|9.09|8.99|9
1703968800000|2023-12-30 20:40:00|9.08|8.98|9.09|8.99|9.09|8.99|9.08|8.98|10
1703969100000|2023-12-30 20:45:00|9.08|8.98|9.09|8.99|9.09|8.99|9.08|8.98|6
1703970000000|2023-12-30 21:00:00|9.1|9|9.1|9|9.1|9|9.1|9|1
1703970300000|2023-12-30 21:05:00|9.09|8.99|9.1|9|9.1|9|9.09|8.99|2
1703970600000|2023-12-30 21:10:00|9.11|9.01|9.11|9.01|9.11|9.01|9.1|9|11
1703970900000|2023-12-30 21:15:00|9.1|9|9.09|8.99|9.11|9.01|9.09|8.99|22
1703971200000|2023-12-30 21:20:00|9.1|9|9.1|9|9.1|9|9.1|9|1
1703971500000|2023-12-30 21:25:00|9.11|9.01|9.11|9.01|9.11|9.01|9.11|9.01|1
1703971800000|2023-12-30 21:30:00|9.1|9|9.1|9|9.11|9.01|9.1|9|13
1703972100000|2023-12-30 21:35:00|9.09|8.99|9.09|8.99|9.09|8.99|9.09|8.99|1
1703972400000|2023-12-30 21:40:00|9.1|9|9.09|8.99|9.1|9|9.09|8.99|2
1703972700000|2023-12-30 21:45:00|9.08|8.98|9.08|8.98|9.09|8.99|9.08|8.98|7
1703973000000|2023-12-30 21:50:00|9.09|8.99|9.09|8.99|9.09|8.99|9.09|8.99|1
1703973600000|2023-12-30 22:00:00|9.08|8.98|9.08|8.98|9.08|8.98|9.08|8.98|1
1703973900000|2023-12-30 22:05:00|9.09|8.99|9.08|8.98|9.09|8.99|9.08|8.98|46
1703974200000|2023-12-30 22:10:00|9.07|8.97|9.08|8.98|9.08|8.98|9.07|8.97|2
1703974500000|2023-12-30 22:15:00|9.09|8.99|9.08|8.98|9.09|8.99|9.08|8.98|2
1703974800000|2023-12-30 22:20:00|9.07|8.97|9.07|8.97|9.07|8.97|9.07|8.97|1
1703975100000|2023-12-30 22:25:00|9.06|8.96|9.07|8.97|9.07|8.97|9.06|8.96|2
1703975700000|2023-12-30 22:35:00|9.06|8.96|9.06|8.96|9.07|8.97|9.06|8.96|3
1703976600000|2023-12-30 22:50:00|9.05|8.95|9.05|8.95|9.05|8.95|9.03|8.93|19
1703976900000|2023-12-30 22:55:00|9.06|8.96|9.05|8.95|9.06|8.96|9.04|8.94|6
1703977200000|2023-12-30 23:00:00|9.04|8.94|9.06|8.96|9.07|8.97|9.04|8.94|23
1703977500000|2023-12-30 23:05:00|9.07|8.97|9.06|8.96|9.07|8.97|9.06|8.96|4
1703977800000|2023-12-30 23:10:00|9.05|8.95|9.07|8.97|9.07|8.97|9.05|8.95|13
1703978100000|2023-12-30 23:15:00|9.06|8.96|9.08|8.98|9.08|8.98|9.06|8.96|3
1703978400000|2023-12-30 23:20:00|9.07|8.97|9.07|8.97|9.07|8.97|9.07|8.97|1
1703978700000|2023-12-30 23:25:00|9.08|8.98|9.07|8.97|9.08|8.98|9.07|8.97|6
1703979000000|2023-12-30 23:30:00|9.08|8.98|9.08|8.98|9.08|8.98|9.08|8.98|1
1703979300000|2023-12-30 23:35:00|9.07|8.97|9.07|8.97|9.08|8.98|9.07|8.97|7
1703979600000|2023-12-30 23:40:00|9.06|8.96|9.06|8.96|9.06|8.96|9.06|8.96|1
1703980500000|2023-12-30 23:55:00|9.05|8.95|9.05|8.95|9.06|8.96|9.05|8.95|3
1703980800000|2023-12-31 00:00:00|9.06|8.96|9.06|8.96|9.06|8.96|9.06|8.96|1
1703981100000|2023-12-31 00:05:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|2
1703981400000|2023-12-31 00:10:00|9.07|8.97|9.07|8.97|9.08|8.98|9.06|8.96|7
1703981700000|2023-12-31 00:15:00|9.08|8.98|9.08|8.98|9.08|8.98|9.08|8.98|1
1703982000000|2023-12-31 00:20:00|9.07|8.97|9.07|8.97|9.08|8.98|9.07|8.97|5
1703982600000|2023-12-31 00:30:00|9.08|8.98|9.08|8.98|9.08|8.98|9.07|8.97|19
1703982900000|2023-12-31 00:35:00|9.09|8.99|9.09|8.99|9.1|9|9.09|8.99|3
1703983500000|2023-12-31 00:45:00|9.1|9|9.1|9|9.1|9|9.09|8.99|13
1703983800000|2023-12-31 00:50:00|9.09|8.99|9.09|8.99|9.1|9|9.09|8.99|17
1703984400000|2023-12-31 01:00:00|9.1|9|9.09|8.99|9.1|9|9.09|8.99|10
1703984700000|2023-12-31 01:05:00|9.08|8.98|9.08|8.98|9.09|8.99|9.08|8.98|7
1703985000000|2023-12-31 01:10:00|9.09|8.99|9.09|8.99|9.1|9|9.09|8.99|3
1703985300000|2023-12-31 01:15:00|9.08|8.98|9.09|8.99|9.09|8.99|9.08|8.98|4
1703985600000|2023-12-31 01:20:00|9.08|8.98|9.08|8.98|9.08|8.98|9.08|8.98|1
1703985900000|2023-12-31 01:25:00|9.07|8.97|9.07|8.97|9.07|8.97|9.07|8.97|1
1703986500000|2023-12-31 01:35:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|5
1703986800000|2023-12-31 01:40:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|2
1703987100000|2023-12-31 01:45:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|3
1703987400000|2023-12-31 01:50:00|9.06|8.96|9.06|8.96|9.06|8.96|9.05|8.95|3
1703987700000|2023-12-31 01:55:00|9.05|8.95|9.04|8.94|9.06|8.96|9.04|8.94|38
1703988000000|2023-12-31 02:00:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|64
1703988300000|2023-12-31 02:05:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|11
1703988600000|2023-12-31 02:10:00|9.04|8.94|9.06|8.96|9.06|8.96|9.04|8.94|9
1703988900000|2023-12-31 02:15:00|9.05|8.95|9.05|8.95|9.05|8.95|9.05|8.95|1
1703989200000|2023-12-31 02:20:00|9.06|8.96|9.05|8.95|9.06|8.96|9.05|8.95|36
1703989500000|2023-12-31 02:25:00|9.06|8.96|9.06|8.96|9.06|8.96|9.06|8.96|1
1703989800000|2023-12-31 02:30:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|12
1703990100000|2023-12-31 02:35:00|9.03|8.93|9.02|8.92|9.04|8.94|9.02|8.92|10
1703990400000|2023-12-31 02:40:00|9.03|8.93|9.02|8.92|9.03|8.93|9.02|8.92|22
1703990700000|2023-12-31 02:45:00|9.01|8.91|9.01|8.91|9.01|8.91|9|8.9|3
1703991000000|2023-12-31 02:50:00|9|8.9|8.99|8.89|9|8.9|8.98|8.88|12
1703991300000|2023-12-31 02:55:00|9|8.9|9.02|8.92|9.02|8.92|9|8.9|5
1703991600000|2023-12-31 03:00:00|9.01|8.91|9.02|8.92|9.02|8.92|9.01|8.91|22
1703991900000|2023-12-31 03:05:00|9.01|8.91|9|8.9|9.01|8.91|9|8.9|16
1703992200000|2023-12-31 03:10:00|9.01|8.91|8.99|8.89|9.01|8.91|8.99|8.89|7
1703992500000|2023-12-31 03:15:00|9|8.9|8.99|8.89|9.01|8.91|8.99|8.89|22
1703992800000|2023-12-31 03:20:00|8.98|8.88|8.98|8.88|8.99|8.89|8.98|8.88|41
1703993100000|2023-12-31 03:25:00|8.99|8.89|8.98|8.88|8.99|8.89|8.98|8.88|8
1703993400000|2023-12-31 03:30:00|8.99|8.89|8.98|8.88|8.99|8.89|8.98|8.88|4
1703993700000|2023-12-31 03:35:00|8.99|8.89|8.98|8.88|8.99|8.89|8.98|8.88|4
1703994000000|2023-12-31 03:40:00|8.99|8.89|9|8.9|9|8.9|8.98|8.88|8
1703994300000|2023-12-31 03:45:00|9.01|8.91|9.01|8.91|9.02|8.92|9|8.9|15
1703994900000|2023-12-31 03:55:00|9.02|8.92|9.02|8.92|9.02|8.92|9.01|8.91|5
1703995200000|2023-12-31 04:00:00|9.01|8.91|9.01|8.91|9.01|8.91|9.01|8.91|1
1703995500000|2023-12-31 04:05:00|9.02|8.92|9.02|8.92|9.02|8.92|9.01|8.91|5
1703995800000|2023-12-31 04:10:00|9.03|8.93|9.03|8.93|9.03|8.93|9.03|8.93|1
1703996100000|2023-12-31 04:15:00|9.04|8.94|9.04|8.94|9.04|8.94|9.03|8.93|5
1703996400000|2023-12-31 04:20:00|9.03|8.93|9.04|8.94|9.04|8.94|9.03|8.93|2
1703997000000|2023-12-31 04:30:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|4
1703997300000|2023-12-31 04:35:00|9.03|8.93|9.03|8.93|9.04|8.94|9.03|8.93|5
1703997600000|2023-12-31 04:40:00|9.04|8.94|9.03|8.93|9.04|8.94|9.03|8.93|6
1703998500000|2023-12-31 04:55:00|9.04|8.94|9.05|8.95|9.05|8.95|9.04|8.94|2
1703998800000|2023-12-31 05:00:00|9.04|8.94|9.04|8.94|9.05|8.95|9.04|8.94|3
1703999100000|2023-12-31 05:05:00|9.05|8.95|9.04|8.94|9.05|8.95|9.04|8.94|2
1703999400000|2023-12-31 05:10:00|9.05|8.95|9.05|8.95|9.05|8.95|9.05|8.95|1
1703999700000|2023-12-31 05:15:00|9.04|8.94|9.05|8.95|9.05|8.95|9.04|8.94|4
1704000000000|2023-12-31 05:20:00|9.06|8.96|9.06|8.96|9.06|8.96|9.05|8.95|3
1704000900000|2023-12-31 05:35:00|9.07|8.97|9.07|8.97|9.07|8.97|9.06|8.96|5
1704001200000|2023-12-31 05:40:00|9.08|8.98|9.08|8.98|9.08|8.98|9.08|8.98|1
1704001800000|2023-12-31 05:50:00|9.07|8.97|9.07|8.97|9.07|8.97|9.07|8.97|1
1704002100000|2023-12-31 05:55:00|9.06|8.96|9.05|8.95|9.07|8.97|9.05|8.95|6
1704002400000|2023-12-31 06:00:00|9.06|8.96|9.06|8.96|9.06|8.96|9.05|8.95|5
1704002700000|2023-12-31 06:05:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|12
1704003000000|2023-12-31 06:10:00|9.07|8.97|9.07|8.97|9.07|8.97|9.07|8.97|1
1704003300000|2023-12-31 06:15:00|9.08|8.98|9.07|8.97|9.08|8.98|9.07|8.97|2
1704003600000|2023-12-31 06:20:00|9.08|8.98|9.08|8.98|9.08|8.98|9.08|8.98|1
1704003900000|2023-12-31 06:25:00|9.07|8.97|9.07|8.97|9.08|8.98|9.07|8.97|3
1704004200000|2023-12-31 06:30:00|9.06|8.96|9.07|8.97|9.07|8.97|9.06|8.96|6
1704004500000|2023-12-31 06:35:00|9.08|8.98|9.07|8.97|9.08|8.98|9.07|8.97|2
1704005100000|2023-12-31 06:45:00|9.08|8.98|9.07|8.97|9.08|8.98|9.07|8.97|2
1704005400000|2023-12-31 06:50:00|9.06|8.96|9.07|8.97|9.07|8.97|9.06|8.96|6
1704005700000|2023-12-31 06:55:00|9.06|8.96|9.07|8.97|9.07|8.97|9.06|8.96|2
1704006000000|2023-12-31 07:00:00|9.06|8.96|9.08|8.98|9.08|8.98|9.06|8.96|5
1704006900000|2023-12-31 07:15:00|9.09|8.99|9.08|8.98|9.09|8.99|9.08|8.98|2
1704007200000|2023-12-31 07:20:00|9.09|8.99|9.1|9|9.1|9|9.09|8.99|2
1704007500000|2023-12-31 07:25:00|9.11|9.01|9.11|9.01|9.12|9.02|9.11|9.01|3
1704007800000|2023-12-31 07:30:00|9.12|9.02|9.13|9.03|9.13|9.03|9.11|9.01|14
1704008100000|2023-12-31 07:35:00|9.12|9.02|9.11|9.01|9.13|9.03|9.1|9|8
1704008400000|2023-12-31 07:40:00|9.1|9|9.1|9|9.1|9|9.09|8.99|13
1704008700000|2023-12-31 07:45:00|9.09|8.99|9.09|8.99|9.1|9|9.09|8.99|13
1704009000000|2023-12-31 07:50:00|9.1|9|9.08|8.98|9.1|9|9.08|8.98|33
1704009300000|2023-12-31 07:55:00|9.09|8.99|9.1|9|9.1|9|9.09|8.99|4
1704009600000|2023-12-31 08:00:00|9.09|8.99|9.1|9|9.1|9|9.09|8.99|2
1704010200000|2023-12-31 08:10:00|9.09|8.99|9.1|9|9.1|9|9.09|8.99|8
1704010500000|2023-12-31 08:15:00|9.09|8.99|9.09|8.99|9.1|9|9.09|8.99|9
1704010800000|2023-12-31 08:20:00|9.08|8.98|9.08|8.98|9.09|8.99|9.08|8.98|9
1704011100000|2023-12-31 08:25:00|9.09|8.99|9.08|8.98|9.09|8.99|9.08|8.98|12
1704012600000|2023-12-31 08:50:00|9.09|8.99|9.09|8.99|9.09|8.99|9.09|8.99|1
1704012900000|2023-12-31 08:55:00|9.1|9|9.1|9|9.1|9|9.09|8.99|3
1704013200000|2023-12-31 09:00:00|9.09|8.99|9.12|9.02|9.12|9.02|9.09|8.99|42
1704013500000|2023-12-31 09:05:00|9.11|9.01|9.11|9.01|9.11|9.01|9.11|9.01|1
1704013800000|2023-12-31 09:10:00|9.12|9.02|9.12|9.02|9.12|9.02|9.11|9.01|11
1704014100000|2023-12-31 09:15:00|9.11|9.01|9.11|9.01|9.11|9.01|9.11|9.01|1
1704014400000|2023-12-31 09:20:00|9.12|9.02|9.12|9.02|9.12|9.02|9.11|9.01|7
1704014700000|2023-12-31 09:25:00|9.13|9.03|9.13|9.03|9.13|9.03|9.12|9.02|39
1704015600000|2023-12-31 09:40:00|9.14|9.04|9.13|9.03|9.14|9.04|9.13|9.03|2
1704015900000|2023-12-31 09:45:00|9.14|9.04|9.12|9.02|9.14|9.04|9.12|9.02|15
1704016200000|2023-12-31 09:50:00|9.13|9.03|9.12|9.02|9.13|9.03|9.12|9.02|20
1704016500000|2023-12-31 09:55:00|9.13|9.03|9.13|9.03|9.13|9.03|9.12|9.02|3
1704016800000|2023-12-31 10:00:00|9.12|9.02|9.12|9.02|9.12|9.02|9.11|9.01|3
1704017100000|2023-12-31 10:05:00|9.11|9.01|9.12|9.02|9.13|9.03|9.11|9.01|6
1704017700000|2023-12-31 10:15:00|9.11|9.01|9.12|9.02|9.12|9.02|9.11|9.01|18
1704018000000|2023-12-31 10:20:00|9.11|9.01|9.11|9.01|9.12|9.02|9.11|9.01|21
1704018300000|2023-12-31 10:25:00|9.1|9|9.1|9|9.11|9.01|9.1|9|9
1704018900000|2023-12-31 10:35:00|9.11|9.01|9.11|9.01|9.11|9.01|9.1|9|5
1704019200000|2023-12-31 10:40:00|9.12|9.02|9.12|9.02|9.12|9.02|9.11|9.01|11
1704019500000|2023-12-31 10:45:00|9.11|9.01|9.11|9.01|9.12|9.02|9.11|9.01|3
1704020100000|2023-12-31 10:55:00|9.1|9|9.1|9|9.11|9.01|9.1|9|17
1704020400000|2023-12-31 11:00:00|9.11|9.01|9.11|9.01|9.11|9.01|9.1|9|5
1704020700000|2023-12-31 11:05:00|9.1|9|9.1|9|9.11|9.01|9.1|9|3
1704021000000|2023-12-31 11:10:00|9.09|8.99|9.1|9|9.1|9|9.09|8.99|2
1704021300000|2023-12-31 11:15:00|9.11|9.01|9.1|9|9.11|9.01|9.1|9|6
1704021900000|2023-12-31 11:25:00|9.09|8.99|9.09|8.99|9.1|9|9.09|8.99|7
1704022500000|2023-12-31 11:35:00|9.1|9|9.09|8.99|9.1|9|9.09|8.99|50
1704023100000|2023-12-31 11:45:00|9.08|8.98|9.08|8.98|9.09|8.99|9.08|8.98|7
1704023400000|2023-12-31 11:50:00|9.09|8.99|9.09|8.99|9.09|8.99|9.08|8.98|23
1704023700000|2023-12-31 11:55:00|9.1|9|9.09|8.99|9.1|9|9.09|8.99|2
1704024300000|2023-12-31 12:05:00|9.1|9|9.11|9.01|9.11|9.01|9.1|9|2
1704024600000|2023-12-31 12:10:00|9.1|9|9.1|9|9.1|9|9.1|9|1
1704024900000|2023-12-31 12:15:00|9.11|9.01|9.11|9.01|9.12|9.02|9.11|9.01|7
1704025200000|2023-12-31 12:20:00|9.12|9.02|9.11|9.01|9.12|9.02|9.1|9|12
1704025800000|2023-12-31 12:30:00|9.12|9.02|9.12|9.02|9.12|9.02|9.11|9.01|5
1704026100000|2023-12-31 12:35:00|9.11|9.01|9.1|9|9.11|9.01|9.1|9|22
1704026400000|2023-12-31 12:40:00|9.11|9.01|9.1|9|9.11|9.01|9.1|9|4
1704026700000|2023-12-31 12:45:00|9.11|9.01|9.1|9|9.11|9.01|9.1|9|2
1704027000000|2023-12-31 12:50:00|9.09|8.99|9.06|8.96|9.1|9|9.05|8.95|8
1704027300000|2023-12-31 12:55:00|9.07|8.97|9.07|8.97|9.07|8.97|9.04|8.94|43
1704027600000|2023-12-31 13:00:00|9.06|8.96|9.06|8.96|9.07|8.97|9.06|8.96|17
1704027900000|2023-12-31 13:05:00|9.05|8.95|9.07|8.97|9.08|8.98|9.04|8.94|31
1704028200000|2023-12-31 13:10:00|9.08|8.98|9.07|8.97|9.08|8.98|9.06|8.96|32
1704028500000|2023-12-31 13:15:00|9.06|8.96|9.07|8.97|9.08|8.98|9.06|8.96|26
1704028800000|2023-12-31 13:20:00|9.06|8.96|9.05|8.95|9.07|8.97|9.05|8.95|20
1704029100000|2023-12-31 13:25:00|9.06|8.96|9.06|8.96|9.06|8.96|9.05|8.95|13
1704029400000|2023-12-31 13:30:00|9.07|8.97|9.06|8.96|9.07|8.97|9.05|8.95|10
1704029700000|2023-12-31 13:35:00|9.07|8.97|9.07|8.97|9.07|8.97|9.06|8.96|31
1704030000000|2023-12-31 13:40:00|9.06|8.96|9.06|8.96|9.06|8.96|9.06|8.96|1
1704030300000|2023-12-31 13:45:00|9.07|8.97|9.07|8.97|9.07|8.97|9.06|8.96|3
1704030600000|2023-12-31 13:50:00|9.06|8.96|9.06|8.96|9.07|8.97|9.06|8.96|29
1704030900000|2023-12-31 13:55:00|9.07|8.97|9.06|8.96|9.07|8.97|9.06|8.96|2
1704031200000|2023-12-31 14:00:00|9.05|8.95|9.06|8.96|9.07|8.97|9.05|8.95|12
1704031500000|2023-12-31 14:05:00|9.05|8.95|9.05|8.95|9.06|8.96|9.05|8.95|5
1704031800000|2023-12-31 14:10:00|9.06|8.96|9.06|8.96|9.07|8.97|9.06|8.96|3
1704032100000|2023-12-31 14:15:00|9.05|8.95|9.05|8.95|9.06|8.96|9.05|8.95|41
1704032400000|2023-12-31 14:20:00|9.06|8.96|9.06|8.96|9.06|8.96|9.05|8.95|5
1704032700000|2023-12-31 14:25:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|2
1704033000000|2023-12-31 14:30:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|6
1704033300000|2023-12-31 14:35:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|6
1704034200000|2023-12-31 14:50:00|9.07|8.97|9.06|8.96|9.07|8.97|9.06|8.96|2
1704034500000|2023-12-31 14:55:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|2
1704034800000|2023-12-31 15:00:00|9.05|8.95|9.07|8.97|9.07|8.97|9.05|8.95|3
1704035700000|2023-12-31 15:15:00|9.08|8.98|9.08|8.98|9.09|8.99|9.07|8.97|5
1704036300000|2023-12-31 15:25:00|9.07|8.97|9.07|8.97|9.08|8.98|9.07|8.97|5
1704036600000|2023-12-31 15:30:00|9.06|8.96|9.06|8.96|9.07|8.97|9.05|8.95|29
1704036900000|2023-12-31 15:35:00|9.07|8.97|9.09|8.99|9.09|8.99|9.07|8.97|57
1704037200000|2023-12-31 15:40:00|9.08|8.98|9.08|8.98|9.08|8.98|9.08|8.98|1
1704037500000|2023-12-31 15:45:00|9.07|8.97|9.07|8.97|9.08|8.98|9.07|8.97|3
1704037800000|2023-12-31 15:50:00|9.08|8.98|9.05|8.95|9.08|8.98|9.05|8.95|10
1704038100000|2023-12-31 15:55:00|9.06|8.96|9.06|8.96|9.07|8.97|9.06|8.96|15
1704038400000|2023-12-31 16:00:00|9.07|8.97|9.06|8.96|9.07|8.97|9.06|8.96|16
1704038700000|2023-12-31 16:05:00|9.07|8.97|9.07|8.97|9.07|8.97|9.06|8.96|9
1704039000000|2023-12-31 16:10:00|9.08|8.98|9.09|8.99|9.09|8.99|9.08|8.98|2
1704039300000|2023-12-31 16:15:00|9.08|8.98|9.09|8.99|9.1|9|9.08|8.98|48
1704039600000|2023-12-31 16:20:00|9.1|9|9.09|8.99|9.1|9|9.09|8.99|2
1704039900000|2023-12-31 16:25:00|9.1|9|9.1|9|9.1|9|9.1|9|1
1704040200000|2023-12-31 16:30:00|9.09|8.99|9.1|9|9.1|9|9.09|8.99|16
1704040500000|2023-12-31 16:35:00|9.09|8.99|9.09|8.99|9.1|9|9.09|8.99|3
1704040800000|2023-12-31 16:40:00|9.1|9|9.1|9|9.1|9|9.1|9|1
1704041400000|2023-12-31 16:50:00|9.11|9.01|9.1|9|9.11|9.01|9.1|9|2
1704041700000|2023-12-31 16:55:00|9.09|8.99|9.1|9|9.1|9|9.09|8.99|2
1704042000000|2023-12-31 17:00:00|9.09|8.99|9.09|8.99|9.09|8.99|9.09|8.99|1
1704042300000|2023-12-31 17:05:00|9.1|9|9.11|9.01|9.11|9.01|9.09|8.99|32
1704042600000|2023-12-31 17:10:00|9.12|9.02|9.12|9.02|9.12|9.02|9.11|9.01|27
1704042900000|2023-12-31 17:15:00|9.11|9.01|9.12|9.02|9.12|9.02|9.11|9.01|12
1704043200000|2023-12-31 17:20:00|9.11|9.01|9.11|9.01|9.12|9.02|9.11|9.01|15
1704043500000|2023-12-31 17:25:00|9.1|9|9.09|8.99|9.11|9.01|9.09|8.99|30
1704043800000|2023-12-31 17:30:00|9.08|8.98|9.09|8.99|9.09|8.99|9.07|8.97|40
1704044100000|2023-12-31 17:35:00|9.08|8.98|9.09|8.99|9.09|8.99|9.08|8.98|14
1704044700000|2023-12-31 17:45:00|9.1|9|9.11|9.01|9.11|9.01|9.09|8.99|18
1704045000000|2023-12-31 17:50:00|9.1|9|9.11|9.01|9.11|9.01|9.1|9|4
1704045300000|2023-12-31 17:55:00|9.12|9.02|9.12|9.02|9.12|9.02|9.12|9.02|1
1704045600000|2023-12-31 18:00:00|9.13|9.03|9.11|9.01|9.13|9.03|9.11|9.01|3
1704045900000|2023-12-31 18:05:00|9.1|9|9.1|9|9.11|9.01|9.1|9|3
1704046200000|2023-12-31 18:10:00|9.11|9.01|9.1|9|9.11|9.01|9.1|9|8
1704046500000|2023-12-31 18:15:00|9.11|9.01|9.1|9|9.11|9.01|9.09|8.99|16
1704046800000|2023-12-31 18:20:00|9.09|8.99|9.08|8.98|9.1|9|9.08|8.98|14
1704047100000|2023-12-31 18:25:00|9.09|8.99|9.09|8.99|9.09|8.99|9.08|8.98|21
1704047400000|2023-12-31 18:30:00|9.1|9|9.1|9|9.1|9|9.1|9|1
1704047700000|2023-12-31 18:35:00|9.11|9.01|9.11|9.01|9.11|9.01|9.1|9|3
1704048000000|2023-12-31 18:40:00|9.1|9|9.11|9.01|9.12|9.02|9.1|9|12
1704048300000|2023-12-31 18:45:00|9.1|9|9.1|9|9.1|9|9.09|8.99|21
1704048600000|2023-12-31 18:50:00|9.09|8.99|9.1|9|9.1|9|9.09|8.99|4
1704048900000|2023-12-31 18:55:00|9.11|9.01|9.1|9|9.11|9.01|9.1|9|2
1704049800000|2023-12-31 19:10:00|9.09|8.99|9.1|9|9.1|9|9.09|8.99|24
1704050100000|2023-12-31 19:15:00|9.09|8.99|9.09|8.99|9.1|9|9.09|8.99|3
1704050400000|2023-12-31 19:20:00|9.1|9|9.08|8.98|9.1|9|9.08|8.98|23
1704051000000|2023-12-31 19:30:00|9.07|8.97|9.07|8.97|9.07|8.97|9.07|8.97|1
1704051300000|2023-12-31 19:35:00|9.08|8.98|9.08|8.98|9.08|8.98|9.07|8.97|25
1704052500000|2023-12-31 19:55:00|9.07|8.97|9.08|8.98|9.08|8.98|9.07|8.97|2
1704052800000|2023-12-31 20:00:00|9.07|8.97|9.08|8.98|9.08|8.98|9.07|8.97|4
1704053100000|2023-12-31 20:05:00|9.07|8.97|9.06|8.96|9.07|8.97|9.05|8.95|32
1704053400000|2023-12-31 20:10:00|9.05|8.95|9.05|8.95|9.06|8.96|9.05|8.95|29
1704053700000|2023-12-31 20:15:00|9.06|8.96|9.07|8.97|9.07|8.97|9.06|8.96|24
1704054000000|2023-12-31 20:20:00|9.06|8.96|9.06|8.96|9.06|8.96|9.06|8.96|1
1704054300000|2023-12-31 20:25:00|9.07|8.97|9.05|8.95|9.07|8.97|9.05|8.95|5
1704054600000|2023-12-31 20:30:00|9.06|8.96|9.02|8.92|9.06|8.96|9.01|8.91|35
1704054900000|2023-12-31 20:35:00|9.03|8.93|9.02|8.92|9.03|8.93|9.01|8.91|34
1704055200000|2023-12-31 20:40:00|9.03|8.93|9.02|8.92|9.03|8.93|9.02|8.92|10
1704055500000|2023-12-31 20:45:00|9.01|8.91|9.01|8.91|9.01|8.91|9|8.9|5
1704055800000|2023-12-31 20:50:00|9|8.9|9.01|8.91|9.01|8.91|9|8.9|6
1704056100000|2023-12-31 20:55:00|9|8.9|9.01|8.91|9.01|8.91|9|8.9|4
1704056400000|2023-12-31 21:00:00|9.02|8.92|9.02|8.92|9.03|8.93|9.01|8.91|39
1704056700000|2023-12-31 21:05:00|9.03|8.93|9.04|8.94|9.04|8.94|9.02|8.92|12
1704057000000|2023-12-31 21:10:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|3
1704057300000|2023-12-31 21:15:00|9.06|8.96|9.07|8.97|9.07|8.97|9.06|8.96|2
1704057600000|2023-12-31 21:20:00|9.06|8.96|9.07|8.97|9.07|8.97|9.06|8.96|8
1704057900000|2023-12-31 21:25:00|9.06|8.96|9.06|8.96|9.07|8.97|9.06|8.96|3
1704058500000|2023-12-31 21:35:00|9.05|8.95|9.06|8.96|9.06|8.96|9.05|8.95|4
1704059100000|2023-12-31 21:45:00|9.05|8.95|9.05|8.95|9.05|8.95|9.05|8.95|1
1704059400000|2023-12-31 21:50:00|9.04|8.94|9.04|8.94|9.04|8.94|9.04|8.94|1
1704059700000|2023-12-31 21:55:00|9.03|8.93|9.04|8.94|9.04|8.94|9.03|8.93|6
1704060000000|2023-12-31 22:00:00|9.03|8.93|9.04|8.94|9.05|8.95|9.03|8.93|20
1704060300000|2023-12-31 22:05:00|9.05|8.95|9.05|8.95|9.05|8.95|9.05|8.95|1
1704060600000|2023-12-31 22:10:00|9.04|8.94|9.04|8.94|9.05|8.95|9.04|8.94|11
1704060900000|2023-12-31 22:15:00|9.05|8.95|9.03|8.93|9.05|8.95|9.02|8.92|41
1704061200000|2023-12-31 22:20:00|9.04|8.94|9.05|8.95|9.06|8.96|9.03|8.93|8
1704061500000|2023-12-31 22:25:00|9.06|8.96|9.07|8.97|9.08|8.98|9.06|8.96|28
1704061800000|2023-12-31 22:30:00|9.08|8.98|9.06|8.96|9.08|8.98|9.06|8.96|5
1704062100000|2023-12-31 22:35:00|9.05|8.95|9.05|8.95|9.06|8.96|9.05|8.95|3
1704142800000|2024-01-01 21:00:00|9.06|8.96|9.21|9.11|9.21|9.11|9.06|8.96|6
1704143100000|2024-01-01 21:05:00|9.2|9.1|9.21|9.11|9.22|9.12|9.2|9.1|22
1704143400000|2024-01-01 21:10:00|9.22|9.12|9.21|9.11|9.22|9.12|9.21|9.11|6
1704143700000|2024-01-01 21:15:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|2
1704144000000|2024-01-01 21:20:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|7
1704144300000|2024-01-01 21:25:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|2
1704144600000|2024-01-01 21:30:00|9.19|9.09|9.19|9.09|9.2|9.1|9.19|9.09|5
1704144900000|2024-01-01 21:35:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|3
1704145500000|2024-01-01 21:45:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|19
1704145800000|2024-01-01 21:50:00|9.22|9.12|9.22|9.12|9.22|9.12|9.22|9.12|1
1704146100000|2024-01-01 21:55:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|8
1704146400000|2024-01-01 22:00:00|9.22|9.12|9.22|9.12|9.22|9.12|9.22|9.12|1
1704147000000|2024-01-01 22:10:00|9.21|9.11|9.21|9.11|9.22|9.12|9.21|9.11|3
1704147300000|2024-01-01 22:15:00|9.2|9.1|9.2|9.1|9.2|9.1|9.2|9.1|1
1704147600000|2024-01-01 22:20:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|14
1704147900000|2024-01-01 22:25:00|9.19|9.09|9.2|9.1|9.21|9.11|9.19|9.09|32
1704148200000|2024-01-01 22:30:00|9.21|9.11|9.21|9.11|9.21|9.11|9.21|9.11|1
1704148500000|2024-01-01 22:35:00|9.22|9.12|9.22|9.12|9.22|9.12|9.22|9.12|1
1704148800000|2024-01-01 22:40:00|9.21|9.11|9.22|9.12|9.22|9.12|9.21|9.11|14
1704149100000|2024-01-01 22:45:00|9.21|9.11|9.2|9.1|9.21|9.11|9.2|9.1|4
1704149700000|2024-01-01 22:55:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|2
1704150000000|2024-01-01 23:00:00|9.21|9.11|9.22|9.12|9.22|9.12|9.21|9.11|18
1704150300000|2024-01-01 23:05:00|9.21|9.11|9.21|9.11|9.22|9.12|9.2|9.1|45
1704150900000|2024-01-01 23:15:00|9.2|9.1|9.22|9.12|9.22|9.12|9.2|9.1|3
1704151200000|2024-01-01 23:20:00|9.23|9.13|9.23|9.13|9.23|9.13|9.22|9.12|25
1704151500000|2024-01-01 23:25:00|9.24|9.14|9.25|9.15|9.25|9.15|9.23|9.13|16
1704152100000|2024-01-01 23:35:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|38
1704152400000|2024-01-01 23:40:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|70
1704152700000|2024-01-01 23:45:00|9.24|9.14|9.24|9.14|9.25|9.15|9.24|9.14|29
1704153000000|2024-01-01 23:50:00|9.25|9.15|9.25|9.15|9.26|9.16|9.24|9.14|19
1704153600000|2024-01-02 00:00:00|9.24|9.14|9.24|9.14|9.26|9.16|9.24|9.14|57
1704153900000|2024-01-02 00:05:00|9.25|9.15|9.24|9.14|9.26|9.16|9.24|9.14|14
1704154200000|2024-01-02 00:10:00|9.23|9.13|9.26|9.16|9.26|9.16|9.23|9.13|36
1704154500000|2024-01-02 00:15:00|9.27|9.17|9.27|9.17|9.28|9.18|9.24|9.14|45
1704154800000|2024-01-02 00:20:00|9.28|9.18|9.29|9.19|9.3|9.2|9.26|9.16|40
1704155100000|2024-01-02 00:25:00|9.28|9.18|9.29|9.19|9.3|9.2|9.27|9.17|68
1704155400000|2024-01-02 00:30:00|9.3|9.2|9.3|9.2|9.31|9.21|9.29|9.19|25
1704155700000|2024-01-02 00:35:00|9.31|9.21|9.3|9.2|9.31|9.21|9.3|9.2|8
1704156000000|2024-01-02 00:40:00|9.29|9.19|9.31|9.21|9.31|9.21|9.29|9.19|25
1704156300000|2024-01-02 00:45:00|9.32|9.22|9.33|9.23|9.37|9.27|9.32|9.22|120
1704156600000|2024-01-02 00:50:00|9.34|9.24|9.34|9.24|9.35|9.25|9.32|9.22|65
1704156900000|2024-01-02 00:55:00|9.35|9.25|9.38|9.28|9.38|9.28|9.34|9.24|68
1704157200000|2024-01-02 01:00:00|9.37|9.27|9.37|9.27|9.38|9.28|9.36|9.26|79
1704157500000|2024-01-02 01:05:00|9.36|9.26|9.38|9.28|9.39|9.29|9.36|9.26|31
1704157800000|2024-01-02 01:10:00|9.37|9.27|9.32|9.22|9.38|9.28|9.32|9.22|50
1704158100000|2024-01-02 01:15:00|9.33|9.23|9.36|9.26|9.36|9.26|9.32|9.22|24
1704158400000|2024-01-02 01:20:00|9.35|9.25|9.34|9.24|9.36|9.26|9.34|9.24|20
1704158700000|2024-01-02 01:25:00|9.35|9.25|9.34|9.24|9.35|9.25|9.33|9.23|18
1704159000000|2024-01-02 01:30:00|9.35|9.25|9.33|9.23|9.35|9.25|9.33|9.23|9
1704159300000|2024-01-02 01:35:00|9.32|9.22|9.31|9.21|9.33|9.23|9.31|9.21|46
1704159600000|2024-01-02 01:40:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|31
1704159900000|2024-01-02 01:45:00|9.31|9.21|9.3|9.2|9.32|9.22|9.3|9.2|70
1704160200000|2024-01-02 01:50:00|9.31|9.21|9.3|9.2|9.31|9.21|9.3|9.2|18
1704160500000|2024-01-02 01:55:00|9.31|9.21|9.33|9.23|9.33|9.23|9.31|9.21|7
1704160800000|2024-01-02 02:00:00|9.34|9.24|9.34|9.24|9.34|9.24|9.34|9.24|1
1704161100000|2024-01-02 02:05:00|9.35|9.25|9.34|9.24|9.35|9.25|9.34|9.24|2
1704161400000|2024-01-02 02:10:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|16
1704161700000|2024-01-02 02:15:00|9.32|9.22|9.31|9.21|9.32|9.22|9.3|9.2|34
1704162000000|2024-01-02 02:20:00|9.3|9.2|9.31|9.21|9.32|9.22|9.3|9.2|80
1704162300000|2024-01-02 02:25:00|9.32|9.22|9.32|9.22|9.32|9.22|9.31|9.21|23
1704162600000|2024-01-02 02:30:00|9.31|9.21|9.32|9.22|9.33|9.23|9.31|9.21|68
1704162900000|2024-01-02 02:35:00|9.33|9.23|9.32|9.22|9.33|9.23|9.32|9.22|50
1704163200000|2024-01-02 02:40:00|9.33|9.23|9.34|9.24|9.34|9.24|9.32|9.22|8
1704163500000|2024-01-02 02:45:00|9.35|9.25|9.34|9.24|9.35|9.25|9.33|9.23|20
1704163800000|2024-01-02 02:50:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|4
1704164100000|2024-01-02 02:55:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|19
1704164400000|2024-01-02 03:00:00|9.35|9.25|9.32|9.22|9.36|9.26|9.32|9.22|48
1704164700000|2024-01-02 03:05:00|9.31|9.21|9.31|9.21|9.32|9.22|9.31|9.21|21
1704165000000|2024-01-02 03:10:00|9.32|9.22|9.32|9.22|9.32|9.22|9.31|9.21|21
1704165300000|2024-01-02 03:15:00|9.33|9.23|9.33|9.23|9.33|9.23|9.33|9.23|1
1704165600000|2024-01-02 03:20:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|7
1704166200000|2024-01-02 03:30:00|9.33|9.23|9.33|9.23|9.34|9.24|9.33|9.23|11
1704166500000|2024-01-02 03:35:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|6
1704166800000|2024-01-02 03:40:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|5
1704167100000|2024-01-02 03:45:00|9.35|9.25|9.34|9.24|9.35|9.25|9.33|9.23|22
1704167400000|2024-01-02 03:50:00|9.35|9.25|9.35|9.25|9.35|9.25|9.34|9.24|5
1704167700000|2024-01-02 03:55:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|11
1704168000000|2024-01-02 04:00:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|3
1704168300000|2024-01-02 04:05:00|9.34|9.24|9.34|9.24|9.34|9.24|9.34|9.24|1
1704168600000|2024-01-02 04:10:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|32
1704168900000|2024-01-02 04:15:00|9.35|9.25|9.34|9.24|9.36|9.26|9.34|9.24|70
1704169200000|2024-01-02 04:20:00|9.35|9.25|9.35|9.25|9.35|9.25|9.34|9.24|49
1704169500000|2024-01-02 04:25:00|9.34|9.24|9.36|9.26|9.36|9.26|9.34|9.24|15
1704169800000|2024-01-02 04:30:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|39
1704170100000|2024-01-02 04:35:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|48
1704170400000|2024-01-02 04:40:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|36
1704170700000|2024-01-02 04:45:00|9.36|9.26|9.35|9.25|9.36|9.26|9.34|9.24|14
1704171000000|2024-01-02 04:50:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|6
1704171300000|2024-01-02 04:55:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|3
1704171900000|2024-01-02 05:05:00|9.37|9.27|9.37|9.27|9.38|9.28|9.37|9.27|13
1704172200000|2024-01-02 05:10:00|9.38|9.28|9.37|9.27|9.38|9.28|9.36|9.26|6
1704172500000|2024-01-02 05:15:00|9.36|9.26|9.36|9.26|9.38|9.28|9.36|9.26|15
1704172800000|2024-01-02 05:20:00|9.37|9.27|9.37|9.27|9.37|9.27|9.36|9.26|3
1704173100000|2024-01-02 05:25:00|9.36|9.26|9.35|9.25|9.37|9.27|9.35|9.25|4
1704173700000|2024-01-02 05:35:00|9.36|9.26|9.37|9.27|9.38|9.28|9.36|9.26|20
1704174000000|2024-01-02 05:40:00|9.38|9.28|9.36|9.26|9.38|9.28|9.36|9.26|25
1704174300000|2024-01-02 05:45:00|9.35|9.25|9.34|9.24|9.35|9.25|9.34|9.24|10
1704174600000|2024-01-02 05:50:00|9.35|9.25|9.34|9.24|9.35|9.25|9.34|9.24|8
1704174900000|2024-01-02 05:55:00|9.35|9.25|9.34|9.24|9.35|9.25|9.34|9.24|10
1704175200000|2024-01-02 06:00:00|9.33|9.23|9.34|9.24|9.34|9.24|9.33|9.23|4
1704175500000|2024-01-02 06:05:00|9.33|9.23|9.33|9.23|9.34|9.24|9.33|9.23|3
1704175800000|2024-01-02 06:10:00|9.34|9.24|9.34|9.24|9.34|9.24|9.34|9.24|1
1704176100000|2024-01-02 06:15:00|9.35|9.25|9.34|9.24|9.35|9.25|9.34|9.24|4
1704176400000|2024-01-02 06:20:00|9.33|9.23|9.34|9.24|9.34|9.24|9.33|9.23|4
1704176700000|2024-01-02 06:25:00|9.35|9.25|9.35|9.25|9.35|9.25|9.35|9.25|1
1704177000000|2024-01-02 06:30:00|9.34|9.24|9.33|9.23|9.35|9.25|9.33|9.23|34
1704177600000|2024-01-02 06:40:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|6
1704178200000|2024-01-02 06:50:00|9.32|9.22|9.32|9.22|9.33|9.23|9.32|9.22|5
1704178500000|2024-01-02 06:55:00|9.33|9.23|9.31|9.21|9.33|9.23|9.31|9.21|5
1704178800000|2024-01-02 07:00:00|9.32|9.22|9.34|9.24|9.35|9.25|9.32|9.22|5
1704179100000|2024-01-02 07:05:00|9.35|9.25|9.35|9.25|9.35|9.25|9.35|9.25|1
1704179700000|2024-01-02 07:15:00|9.34|9.24|9.34|9.24|9.35|9.25|9.34|9.24|3
1704180000000|2024-01-02 07:20:00|9.35|9.25|9.34|9.24|9.35|9.25|9.34|9.24|8
1704180300000|2024-01-02 07:25:00|9.35|9.25|9.35|9.25|9.37|9.27|9.35|9.25|9
1704180600000|2024-01-02 07:30:00|9.34|9.24|9.42|9.32|9.43|9.33|9.33|9.23|26
1704180900000|2024-01-02 07:35:00|9.41|9.31|9.42|9.32|9.45|9.35|9.4|9.3|38
1704181200000|2024-01-02 07:40:00|9.41|9.31|9.44|9.34|9.44|9.34|9.41|9.31|70
1704181500000|2024-01-02 07:45:00|9.43|9.33|9.43|9.33|9.45|9.35|9.42|9.32|27
1704181800000|2024-01-02 07:50:00|9.42|9.32|9.42|9.32|9.43|9.33|9.42|9.32|13
1704182100000|2024-01-02 07:55:00|9.41|9.31|9.4|9.3|9.42|9.32|9.4|9.3|10
1704182400000|2024-01-02 08:00:00|9.41|9.31|9.41|9.31|9.42|9.32|9.4|9.3|7
1704182700000|2024-01-02 08:05:00|9.42|9.32|9.4|9.3|9.42|9.32|9.4|9.3|17
1704183000000|2024-01-02 08:10:00|9.39|9.29|9.42|9.32|9.42|9.32|9.39|9.29|22
1704183300000|2024-01-02 08:15:00|9.41|9.31|9.44|9.34|9.44|9.34|9.41|9.31|16
1704183600000|2024-01-02 08:20:00|9.45|9.35|9.43|9.33|9.45|9.35|9.43|9.33|19
1704183900000|2024-01-02 08:25:00|9.44|9.34|9.44|9.34|9.45|9.35|9.43|9.33|25
1704184200000|2024-01-02 08:30:00|9.45|9.35|9.46|9.36|9.47|9.37|9.44|9.34|40
1704184500000|2024-01-02 08:35:00|9.45|9.35|9.46|9.36|9.47|9.37|9.45|9.35|14
1704184800000|2024-01-02 08:40:00|9.45|9.35|9.45|9.35|9.47|9.37|9.45|9.35|33
1704185100000|2024-01-02 08:45:00|9.46|9.36|9.47|9.37|9.47|9.37|9.45|9.35|4
1704185400000|2024-01-02 08:50:00|9.48|9.38|9.47|9.37|9.49|9.39|9.47|9.37|24
1704185700000|2024-01-02 08:55:00|9.48|9.38|9.47|9.37|9.48|9.38|9.46|9.36|6
1704186000000|2024-01-02 09:00:00|9.48|9.38|9.48|9.38|9.48|9.38|9.47|9.37|19
1704186300000|2024-01-02 09:05:00|9.49|9.39|9.46|9.36|9.49|9.39|9.46|9.36|12
1704186600000|2024-01-02 09:10:00|9.47|9.37|9.45|9.35|9.47|9.37|9.45|9.35|15
1704186900000|2024-01-02 09:15:00|9.44|9.34|9.46|9.36|9.46|9.36|9.44|9.34|9
1704187200000|2024-01-02 09:20:00|9.45|9.35|9.45|9.35|9.46|9.36|9.45|9.35|5
1704187500000|2024-01-02 09:25:00|9.46|9.36|9.46|9.36|9.46|9.36|9.45|9.35|5
1704187800000|2024-01-02 09:30:00|9.45|9.35|9.45|9.35|9.46|9.36|9.45|9.35|7
1704188400000|2024-01-02 09:40:00|9.44|9.34|9.44|9.34|9.44|9.34|9.43|9.33|5
1704188700000|2024-01-02 09:45:00|9.43|9.33|9.45|9.35|9.45|9.35|9.43|9.33|5
1704189000000|2024-01-02 09:50:00|9.46|9.36|9.4|9.3|9.47|9.37|9.39|9.29|123
1704189300000|2024-01-02 09:55:00|9.39|9.29|9.39|9.29|9.39|9.29|9.38|9.28|23
1704189600000|2024-01-02 10:00:00|9.38|9.28|9.38|9.28|9.39|9.29|9.38|9.28|3
1704189900000|2024-01-02 10:05:00|9.37|9.27|9.36|9.26|9.37|9.27|9.36|9.26|4
1704190200000|2024-01-02 10:10:00|9.37|9.27|9.39|9.29|9.39|9.29|9.37|9.27|13
1704190500000|2024-01-02 10:15:00|9.4|9.3|9.39|9.29|9.4|9.3|9.39|9.29|12
1704190800000|2024-01-02 10:20:00|9.38|9.28|9.38|9.28|9.39|9.29|9.38|9.28|25
1704191100000|2024-01-02 10:25:00|9.37|9.27|9.37|9.27|9.37|9.27|9.36|9.26|29
1704191400000|2024-01-02 10:30:00|9.36|9.26|9.37|9.27|9.37|9.27|9.36|9.26|34
1704191700000|2024-01-02 10:35:00|9.36|9.26|9.36|9.26|9.37|9.27|9.36|9.26|15
1704192000000|2024-01-02 10:40:00|9.37|9.27|9.38|9.28|9.38|9.28|9.37|9.27|2
1704192300000|2024-01-02 10:45:00|9.37|9.27|9.37|9.27|9.38|9.28|9.36|9.26|9
1704192600000|2024-01-02 10:50:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|7
1704192900000|2024-01-02 10:55:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|16
1704193200000|2024-01-02 11:00:00|9.35|9.25|9.36|9.26|9.37|9.27|9.35|9.25|8
1704193500000|2024-01-02 11:05:00|9.37|9.27|9.36|9.26|9.38|9.28|9.36|9.26|8
1704193800000|2024-01-02 11:10:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|2
1704194100000|2024-01-02 11:15:00|9.35|9.25|9.37|9.27|9.37|9.27|9.35|9.25|7
1704194400000|2024-01-02 11:20:00|9.38|9.28|9.36|9.26|9.38|9.28|9.36|9.26|23
1704194700000|2024-01-02 11:25:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|40
1704195000000|2024-01-02 11:30:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|21
1704195300000|2024-01-02 11:35:00|9.34|9.24|9.32|9.22|9.35|9.25|9.31|9.21|70
1704195600000|2024-01-02 11:40:00|9.33|9.23|9.31|9.21|9.33|9.23|9.3|9.2|65
1704195900000|2024-01-02 11:45:00|9.32|9.22|9.34|9.24|9.35|9.25|9.31|9.21|17
1704196200000|2024-01-02 11:50:00|9.33|9.23|9.33|9.23|9.34|9.24|9.31|9.21|37
1704196500000|2024-01-02 11:55:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|14
1704196800000|2024-01-02 12:00:00|9.34|9.24|9.34|9.24|9.35|9.25|9.34|9.24|13
1704197100000|2024-01-02 12:05:00|9.35|9.25|9.34|9.24|9.35|9.25|9.33|9.23|44
1704197400000|2024-01-02 12:10:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|25
1704197700000|2024-01-02 12:15:00|9.34|9.24|9.33|9.23|9.34|9.24|9.32|9.22|10
1704198000000|2024-01-02 12:20:00|9.32|9.22|9.33|9.23|9.34|9.24|9.32|9.22|6
1704198300000|2024-01-02 12:25:00|9.34|9.24|9.35|9.25|9.35|9.25|9.34|9.24|6
1704198600000|2024-01-02 12:30:00|9.34|9.24|9.35|9.25|9.36|9.26|9.34|9.24|16
1704198900000|2024-01-02 12:35:00|9.36|9.26|9.34|9.24|9.36|9.26|9.34|9.24|7
1704199200000|2024-01-02 12:40:00|9.35|9.25|9.34|9.24|9.35|9.25|9.34|9.24|8
1704199500000|2024-01-02 12:45:00|9.35|9.25|9.31|9.21|9.35|9.25|9.3|9.2|13
1704199800000|2024-01-02 12:50:00|9.3|9.2|9.3|9.2|9.31|9.21|9.3|9.2|29
1704200100000|2024-01-02 12:55:00|9.29|9.19|9.28|9.18|9.3|9.2|9.28|9.18|38
1704200400000|2024-01-02 13:00:00|9.27|9.17|9.29|9.19|9.3|9.2|9.26|9.16|39
1704200700000|2024-01-02 13:05:00|9.3|9.2|9.3|9.2|9.31|9.21|9.29|9.19|17
1704201000000|2024-01-02 13:10:00|9.29|9.19|9.3|9.2|9.3|9.2|9.29|9.19|10
1704201300000|2024-01-02 13:15:00|9.29|9.19|9.31|9.21|9.31|9.21|9.29|9.19|5
1704201600000|2024-01-02 13:20:00|9.3|9.2|9.31|9.21|9.31|9.21|9.28|9.18|8
1704201900000|2024-01-02 13:25:00|9.3|9.2|9.31|9.21|9.31|9.21|9.3|9.2|2
1704202200000|2024-01-02 13:30:00|9.32|9.22|9.31|9.21|9.32|9.22|9.31|9.21|2
1704202500000|2024-01-02 13:35:00|9.32|9.22|9.32|9.22|9.32|9.22|9.32|9.22|1
1704202800000|2024-01-02 13:40:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|9
1704203100000|2024-01-02 13:45:00|9.34|9.24|9.33|9.23|9.34|9.24|9.32|9.22|14
1704203400000|2024-01-02 13:50:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|7
1704203700000|2024-01-02 13:55:00|9.31|9.21|9.32|9.22|9.33|9.23|9.31|9.21|12
1704204000000|2024-01-02 14:00:00|9.33|9.23|9.32|9.22|9.33|9.23|9.32|9.22|14
1704204300000|2024-01-02 14:05:00|9.31|9.21|9.35|9.25|9.35|9.25|9.31|9.21|5
1704204600000|2024-01-02 14:10:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|27
1704204900000|2024-01-02 14:15:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|51
1704205200000|2024-01-02 14:20:00|9.36|9.26|9.32|9.22|9.36|9.26|9.32|9.22|91
1704205500000|2024-01-02 14:25:00|9.31|9.21|9.31|9.21|9.32|9.22|9.29|9.19|43
1704205800000|2024-01-02 14:30:00|9.3|9.2|9.25|9.15|9.3|9.2|9.23|9.13|112
1704206100000|2024-01-02 14:35:00|9.26|9.16|9.25|9.15|9.26|9.16|9.23|9.13|40
1704206400000|2024-01-02 14:40:00|9.24|9.14|9.28|9.18|9.28|9.18|9.24|9.14|31
1704206700000|2024-01-02 14:45:00|9.27|9.17|9.21|9.11|9.28|9.18|9.21|9.11|45
1704207000000|2024-01-02 14:50:00|9.22|9.12|9.19|9.09|9.24|9.14|9.19|9.09|50
1704207300000|2024-01-02 14:55:00|9.2|9.1|9.21|9.11|9.22|9.12|9.17|9.07|96
1704207600000|2024-01-02 15:00:00|9.22|9.12|9.21|9.11|9.23|9.13|9.2|9.1|116
1704207900000|2024-01-02 15:05:00|9.2|9.1|9.22|9.12|9.22|9.12|9.2|9.1|19
1704208200000|2024-01-02 15:10:00|9.23|9.13|9.18|9.08|9.23|9.13|9.18|9.08|16
1704208500000|2024-01-02 15:15:00|9.19|9.09|9.13|9.03|9.19|9.09|9.13|9.03|63
1704208800000|2024-01-02 15:20:00|9.14|9.04|9.17|9.07|9.18|9.08|9.14|9.04|34
1704209100000|2024-01-02 15:25:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|31
1704209400000|2024-01-02 15:30:00|9.15|9.05|9.19|9.09|9.2|9.1|9.14|9.04|53
1704209700000|2024-01-02 15:35:00|9.2|9.1|9.21|9.11|9.21|9.11|9.19|9.09|28
1704210000000|2024-01-02 15:40:00|9.22|9.12|9.23|9.13|9.23|9.13|9.21|9.11|34
1704210300000|2024-01-02 15:45:00|9.22|9.12|9.22|9.12|9.23|9.13|9.22|9.12|7
1704210600000|2024-01-02 15:50:00|9.21|9.11|9.23|9.13|9.23|9.13|9.21|9.11|11
1704210900000|2024-01-02 15:55:00|9.22|9.12|9.2|9.1|9.23|9.13|9.19|9.09|13
1704211200000|2024-01-02 16:00:00|9.21|9.11|9.19|9.09|9.21|9.11|9.19|9.09|13
1704211500000|2024-01-02 16:05:00|9.2|9.1|9.17|9.07|9.2|9.1|9.17|9.07|20
1704211800000|2024-01-02 16:10:00|9.18|9.08|9.16|9.06|9.18|9.08|9.15|9.05|47
1704212100000|2024-01-02 16:15:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|15
1704212400000|2024-01-02 16:20:00|9.16|9.06|9.16|9.06|9.18|9.08|9.16|9.06|29
1704212700000|2024-01-02 16:25:00|9.17|9.07|9.21|9.11|9.21|9.11|9.17|9.07|5
1704213000000|2024-01-02 16:30:00|9.2|9.1|9.22|9.12|9.22|9.12|9.2|9.1|5
1704213300000|2024-01-02 16:35:00|9.21|9.11|9.19|9.09|9.22|9.12|9.19|9.09|9
1704213600000|2024-01-02 16:40:00|9.2|9.1|9.22|9.12|9.22|9.12|9.19|9.09|9
1704213900000|2024-01-02 16:45:00|9.21|9.11|9.24|9.14|9.24|9.14|9.21|9.11|16
1704214200000|2024-01-02 16:50:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|28
1704214500000|2024-01-02 16:55:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|16
1704214800000|2024-01-02 17:00:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|6
1704215400000|2024-01-02 17:10:00|9.23|9.13|9.21|9.11|9.24|9.14|9.21|9.11|45
1704215700000|2024-01-02 17:15:00|9.22|9.12|9.21|9.11|9.22|9.12|9.21|9.11|4
1704216000000|2024-01-02 17:20:00|9.22|9.12|9.21|9.11|9.22|9.12|9.21|9.11|8
1704216300000|2024-01-02 17:25:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|18
1704216600000|2024-01-02 17:30:00|9.2|9.1|9.19|9.09|9.2|9.1|9.18|9.08|24
1704216900000|2024-01-02 17:35:00|9.2|9.1|9.19|9.09|9.2|9.1|9.19|9.09|20
1704217200000|2024-01-02 17:40:00|9.18|9.08|9.2|9.1|9.2|9.1|9.17|9.07|49
1704217500000|2024-01-02 17:45:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|47
1704217800000|2024-01-02 17:50:00|9.2|9.1|9.21|9.11|9.21|9.11|9.19|9.09|24
1704218100000|2024-01-02 17:55:00|9.22|9.12|9.22|9.12|9.23|9.13|9.21|9.11|19
1704218400000|2024-01-02 18:00:00|9.21|9.11|9.23|9.13|9.23|9.13|9.21|9.11|35
1704218700000|2024-01-02 18:05:00|9.22|9.12|9.21|9.11|9.23|9.13|9.2|9.1|26
1704219000000|2024-01-02 18:10:00|9.2|9.1|9.2|9.1|9.21|9.11|9.2|9.1|49
1704219300000|2024-01-02 18:15:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|29
1704219600000|2024-01-02 18:20:00|9.2|9.1|9.23|9.13|9.23|9.13|9.2|9.1|10
1704219900000|2024-01-02 18:25:00|9.22|9.12|9.22|9.12|9.23|9.13|9.22|9.12|21
1704220200000|2024-01-02 18:30:00|9.23|9.13|9.23|9.13|9.24|9.14|9.23|9.13|5
1704220800000|2024-01-02 18:40:00|9.22|9.12|9.21|9.11|9.23|9.13|9.21|9.11|14
1704221100000|2024-01-02 18:45:00|9.22|9.12|9.23|9.13|9.23|9.13|9.22|9.12|16
1704221400000|2024-01-02 18:50:00|9.22|9.12|9.22|9.12|9.23|9.13|9.21|9.11|15
1704221700000|2024-01-02 18:55:00|9.21|9.11|9.21|9.11|9.23|9.13|9.21|9.11|29
1704222000000|2024-01-02 19:00:00|9.2|9.1|9.22|9.12|9.22|9.12|9.2|9.1|27
1704222300000|2024-01-02 19:05:00|9.23|9.13|9.22|9.12|9.23|9.13|9.21|9.11|42
1704222600000|2024-01-02 19:10:00|9.21|9.11|9.22|9.12|9.22|9.12|9.21|9.11|14
1704222900000|2024-01-02 19:15:00|9.23|9.13|9.21|9.11|9.23|9.13|9.21|9.11|43
1704223200000|2024-01-02 19:20:00|9.2|9.1|9.18|9.08|9.21|9.11|9.17|9.07|39
1704223500000|2024-01-02 19:25:00|9.19|9.09|9.18|9.08|9.19|9.09|9.16|9.06|40
1704223800000|2024-01-02 19:30:00|9.17|9.07|9.19|9.09|9.19|9.09|9.17|9.07|83
1704224100000|2024-01-02 19:35:00|9.18|9.08|9.19|9.09|9.2|9.1|9.18|9.08|62
1704224400000|2024-01-02 19:40:00|9.18|9.08|9.18|9.08|9.19|9.09|9.18|9.08|41
1704224700000|2024-01-02 19:45:00|9.19|9.09|9.19|9.09|9.19|9.09|9.18|9.08|31
1704225000000|2024-01-02 19:50:00|9.18|9.08|9.17|9.07|9.19|9.09|9.17|9.07|48
1704225300000|2024-01-02 19:55:00|9.18|9.08|9.18|9.08|9.19|9.09|9.17|9.07|29
1704225600000|2024-01-02 20:00:00|9.17|9.07|9.19|9.09|9.19|9.09|9.16|9.06|13
1704225900000|2024-01-02 20:05:00|9.18|9.08|9.21|9.11|9.21|9.11|9.18|9.08|32
1704226500000|2024-01-02 20:15:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|2
1704226800000|2024-01-02 20:20:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|3
1704227100000|2024-01-02 20:25:00|9.19|9.09|9.19|9.09|9.2|9.1|9.19|9.09|3
1704227400000|2024-01-02 20:30:00|9.18|9.08|9.18|9.08|9.18|9.08|9.18|9.08|1
1704227700000|2024-01-02 20:35:00|9.17|9.07|9.16|9.06|9.18|9.08|9.15|9.05|12
1704228000000|2024-01-02 20:40:00|9.17|9.07|9.16|9.06|9.17|9.07|9.15|9.05|40
1704228300000|2024-01-02 20:45:00|9.17|9.07|9.16|9.06|9.18|9.08|9.16|9.06|34
1704228600000|2024-01-02 20:50:00|9.15|9.05|9.14|9.04|9.15|9.05|9.12|9.02|36
1704228900000|2024-01-02 20:55:00|9.13|9.03|9.12|9.02|9.14|9.04|9.12|9.02|16
1704229200000|2024-01-02 21:00:00|9.13|9.03|9.14|9.04|9.15|9.05|9.1|9|51
1704229500000|2024-01-02 21:05:00|9.13|9.03|9.13|9.03|9.14|9.04|9.12|9.02|35
1704229800000|2024-01-02 21:10:00|9.14|9.04|9.15|9.05|9.15|9.05|9.13|9.03|12
1704230100000|2024-01-02 21:15:00|9.16|9.06|9.16|9.06|9.16|9.06|9.15|9.05|7
1704230400000|2024-01-02 21:20:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|13
1704230700000|2024-01-02 21:25:00|9.16|9.06|9.14|9.04|9.16|9.06|9.14|9.04|13
1704231000000|2024-01-02 21:30:00|9.15|9.05|9.16|9.06|9.16|9.06|9.15|9.05|4
1704231300000|2024-01-02 21:35:00|9.15|9.05|9.17|9.07|9.17|9.07|9.14|9.04|25
1704231600000|2024-01-02 21:40:00|9.18|9.08|9.17|9.07|9.19|9.09|9.17|9.07|12
1704231900000|2024-01-02 21:45:00|9.18|9.08|9.17|9.07|9.18|9.08|9.17|9.07|8
1704232500000|2024-01-02 21:55:00|9.16|9.06|9.17|9.07|9.17|9.07|9.16|9.06|24
1704233100000|2024-01-02 22:05:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|2
1704233400000|2024-01-02 22:10:00|9.18|9.08|9.17|9.07|9.19|9.09|9.17|9.07|46
1704233700000|2024-01-02 22:15:00|9.18|9.08|9.18|9.08|9.18|9.08|9.18|9.08|1
1704234000000|2024-01-02 22:20:00|9.17|9.07|9.17|9.07|9.18|9.08|9.17|9.07|3
1704234300000|2024-01-02 22:25:00|9.18|9.08|9.17|9.07|9.18|9.08|9.17|9.07|2
1704234600000|2024-01-02 22:30:00|9.16|9.06|9.15|9.05|9.16|9.06|9.15|9.05|2
1704235200000|2024-01-02 22:40:00|9.16|9.06|9.16|9.06|9.16|9.06|9.15|9.05|3
1704235500000|2024-01-02 22:45:00|9.17|9.07|9.17|9.07|9.17|9.07|9.17|9.07|1
1704235800000|2024-01-02 22:50:00|9.18|9.08|9.18|9.08|9.18|9.08|9.18|9.08|1
1704236100000|2024-01-02 22:55:00|9.19|9.09|9.19|9.09|9.19|9.09|9.19|9.09|1
1704236400000|2024-01-02 23:00:00|9.18|9.08|9.17|9.07|9.19|9.09|9.17|9.07|100
1704236700000|2024-01-02 23:05:00|9.18|9.08|9.18|9.08|9.18|9.08|9.17|9.07|11
1704237000000|2024-01-02 23:10:00|9.19|9.09|9.18|9.08|9.19|9.09|9.18|9.08|2
1704237300000|2024-01-02 23:15:00|9.17|9.07|9.18|9.08|9.18|9.08|9.17|9.07|4
1704237600000|2024-01-02 23:20:00|9.17|9.07|9.19|9.09|9.19|9.09|9.17|9.07|7
1704237900000|2024-01-02 23:25:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|2
1704238200000|2024-01-02 23:30:00|9.18|9.08|9.18|9.08|9.19|9.09|9.17|9.07|7
1704238500000|2024-01-02 23:35:00|9.17|9.07|9.17|9.07|9.17|9.07|9.17|9.07|1
1704238800000|2024-01-02 23:40:00|9.16|9.06|9.16|9.06|9.17|9.07|9.16|9.06|7
1704239100000|2024-01-02 23:45:00|9.15|9.05|9.15|9.05|9.16|9.06|9.15|9.05|3
1704239400000|2024-01-02 23:50:00|9.14|9.04|9.16|9.06|9.17|9.07|9.14|9.04|11
1704239700000|2024-01-02 23:55:00|9.15|9.05|9.16|9.06|9.16|9.06|9.15|9.05|2
1704240000000|2024-01-03 00:00:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|7
1704240300000|2024-01-03 00:05:00|9.16|9.06|9.18|9.08|9.19|9.09|9.16|9.06|21
1704240600000|2024-01-03 00:10:00|9.19|9.09|9.19|9.09|9.19|9.09|9.18|9.08|5
1704240900000|2024-01-03 00:15:00|9.18|9.08|9.18|9.08|9.19|9.09|9.18|9.08|5
1704241200000|2024-01-03 00:20:00|9.19|9.09|9.19|9.09|9.19|9.09|9.18|9.08|7
1704241500000|2024-01-03 00:25:00|9.18|9.08|9.17|9.07|9.19|9.09|9.15|9.05|10
1704241800000|2024-01-03 00:30:00|9.18|9.08|9.19|9.09|9.2|9.1|9.18|9.08|8
1704242100000|2024-01-03 00:35:00|9.18|9.08|9.2|9.1|9.2|9.1|9.18|9.08|27
1704242400000|2024-01-03 00:40:00|9.19|9.09|9.22|9.12|9.22|9.12|9.19|9.09|8
1704242700000|2024-01-03 00:45:00|9.21|9.11|9.2|9.1|9.22|9.12|9.2|9.1|4
1704243000000|2024-01-03 00:50:00|9.21|9.11|9.2|9.1|9.21|9.11|9.19|9.09|18
1704243300000|2024-01-03 00:55:00|9.21|9.11|9.2|9.1|9.21|9.11|9.2|9.1|4
1704243600000|2024-01-03 01:00:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|5
1704243900000|2024-01-03 01:05:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|4
1704244200000|2024-01-03 01:10:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|2
1704244500000|2024-01-03 01:15:00|9.2|9.1|9.2|9.1|9.2|9.1|9.2|9.1|1
1704244800000|2024-01-03 01:20:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|3
1704245100000|2024-01-03 01:25:00|9.2|9.1|9.2|9.1|9.2|9.1|9.2|9.1|1
1704245400000|2024-01-03 01:30:00|9.21|9.11|9.21|9.11|9.21|9.11|9.21|9.11|1
1704245700000|2024-01-03 01:35:00|9.22|9.12|9.21|9.11|9.22|9.12|9.2|9.1|20
1704246000000|2024-01-03 01:40:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|8
1704246600000|2024-01-03 01:50:00|9.22|9.12|9.22|9.12|9.22|9.12|9.21|9.11|3
1704246900000|2024-01-03 01:55:00|9.21|9.11|9.24|9.14|9.24|9.14|9.21|9.11|6
1704247200000|2024-01-03 02:00:00|9.23|9.13|9.23|9.13|9.24|9.14|9.23|9.13|3
1704247500000|2024-01-03 02:05:00|9.24|9.14|9.24|9.14|9.24|9.14|9.23|9.13|3
1704247800000|2024-01-03 02:10:00|9.25|9.15|9.24|9.14|9.25|9.15|9.24|9.14|8
1704248100000|2024-01-03 02:15:00|9.23|9.13|9.22|9.12|9.24|9.14|9.22|9.12|40
1704248400000|2024-01-03 02:20:00|9.21|9.11|9.21|9.11|9.22|9.12|9.21|9.11|27
1704248700000|2024-01-03 02:25:00|9.22|9.12|9.22|9.12|9.22|9.12|9.21|9.11|25
1704249000000|2024-01-03 02:30:00|9.21|9.11|9.22|9.12|9.22|9.12|9.21|9.11|114
1704249300000|2024-01-03 02:35:00|9.21|9.11|9.21|9.11|9.21|9.11|9.21|9.11|1
1704249600000|2024-01-03 02:40:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|2
1704249900000|2024-01-03 02:45:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|10
1704250500000|2024-01-03 02:55:00|9.22|9.12|9.21|9.11|9.22|9.12|9.21|9.11|14
1704251100000|2024-01-03 03:05:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|25
1704251400000|2024-01-03 03:10:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|6
1704251700000|2024-01-03 03:15:00|9.21|9.11|9.2|9.1|9.21|9.11|9.2|9.1|22
1704252000000|2024-01-03 03:20:00|9.19|9.09|9.19|9.09|9.19|9.09|9.19|9.09|1
1704252600000|2024-01-03 03:30:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|8
1704252900000|2024-01-03 03:35:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|24
1704253500000|2024-01-03 03:45:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|22
1704253800000|2024-01-03 03:50:00|9.18|9.08|9.18|9.08|9.19|9.09|9.18|9.08|27
1704254100000|2024-01-03 03:55:00|9.19|9.09|9.19|9.09|9.19|9.09|9.18|9.08|17
1704254400000|2024-01-03 04:00:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|4
1704254700000|2024-01-03 04:05:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|3
1704255000000|2024-01-03 04:10:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|3
1704255300000|2024-01-03 04:15:00|9.2|9.1|9.2|9.1|9.21|9.11|9.2|9.1|3
1704255600000|2024-01-03 04:20:00|9.21|9.11|9.2|9.1|9.21|9.11|9.2|9.1|2
1704255900000|2024-01-03 04:25:00|9.21|9.11|9.2|9.1|9.22|9.12|9.2|9.1|24
1704256200000|2024-01-03 04:30:00|9.21|9.11|9.19|9.09|9.21|9.11|9.19|9.09|17
1704256500000|2024-01-03 04:35:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|4
1704256800000|2024-01-03 04:40:00|9.18|9.08|9.18|9.08|9.19|9.09|9.18|9.08|21
1704257100000|2024-01-03 04:45:00|9.19|9.09|9.18|9.08|9.19|9.09|9.18|9.08|22
1704257400000|2024-01-03 04:50:00|9.19|9.09|9.19|9.09|9.19|9.09|9.19|9.09|1
1704257700000|2024-01-03 04:55:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|17
1704258000000|2024-01-03 05:00:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|4
1704258300000|2024-01-03 05:05:00|9.19|9.09|9.2|9.1|9.21|9.11|9.19|9.09|8
1704258600000|2024-01-03 05:10:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|13
1704258900000|2024-01-03 05:15:00|9.22|9.12|9.22|9.12|9.22|9.12|9.22|9.12|1
1704259200000|2024-01-03 05:20:00|9.21|9.11|9.21|9.11|9.21|9.11|9.21|9.11|1
1704259800000|2024-01-03 05:30:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|2
1704260100000|2024-01-03 05:35:00|9.22|9.12|9.23|9.13|9.23|9.13|9.22|9.12|4
1704260400000|2024-01-03 05:40:00|9.22|9.12|9.22|9.12|9.22|9.12|9.22|9.12|1
1704260700000|2024-01-03 05:45:00|9.21|9.11|9.22|9.12|9.23|9.13|9.21|9.11|6
1704261000000|2024-01-03 05:50:00|9.21|9.11|9.22|9.12|9.22|9.12|9.21|9.11|6
1704261300000|2024-01-03 05:55:00|9.21|9.11|9.2|9.1|9.22|9.12|9.2|9.1|6
1704261600000|2024-01-03 06:00:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|5
1704261900000|2024-01-03 06:05:00|9.2|9.1|9.2|9.1|9.21|9.11|9.2|9.1|5
1704262500000|2024-01-03 06:15:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|3
1704262800000|2024-01-03 06:20:00|9.22|9.12|9.22|9.12|9.22|9.12|9.21|9.11|13
1704263100000|2024-01-03 06:25:00|9.23|9.13|9.23|9.13|9.23|9.13|9.23|9.13|1
1704263400000|2024-01-03 06:30:00|9.22|9.12|9.22|9.12|9.23|9.13|9.22|9.12|13
1704263700000|2024-01-03 06:35:00|9.23|9.13|9.23|9.13|9.23|9.13|9.22|9.12|21
1704264000000|2024-01-03 06:40:00|9.22|9.12|9.22|9.12|9.23|9.13|9.22|9.12|5
1704264300000|2024-01-03 06:45:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|4
1704264600000|2024-01-03 06:50:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|6
1704264900000|2024-01-03 06:55:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|2
1704265200000|2024-01-03 07:00:00|9.21|9.11|9.22|9.12|9.22|9.12|9.21|9.11|44
1704265500000|2024-01-03 07:05:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|4
1704266700000|2024-01-03 07:25:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|2
1704267000000|2024-01-03 07:30:00|9.23|9.13|9.23|9.13|9.23|9.13|9.23|9.13|1
1704267300000|2024-01-03 07:35:00|9.24|9.14|9.24|9.14|9.24|9.14|9.23|9.13|3
1704267600000|2024-01-03 07:40:00|9.23|9.13|9.21|9.11|9.23|9.13|9.21|9.11|5
1704267900000|2024-01-03 07:45:00|9.2|9.1|9.2|9.1|9.21|9.11|9.18|9.08|21
1704268200000|2024-01-03 07:50:00|9.19|9.09|9.2|9.1|9.21|9.11|9.19|9.09|10
1704268500000|2024-01-03 07:55:00|9.19|9.09|9.22|9.12|9.22|9.12|9.19|9.09|6
1704268800000|2024-01-03 08:00:00|9.21|9.11|9.23|9.13|9.23|9.13|9.21|9.11|15
1704269100000|2024-01-03 08:05:00|9.24|9.14|9.24|9.14|9.24|9.14|9.24|9.14|1
1704269400000|2024-01-03 08:10:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|2
1704269700000|2024-01-03 08:15:00|9.23|9.13|9.23|9.13|9.23|9.13|9.22|9.12|3
1704270000000|2024-01-03 08:20:00|9.22|9.12|9.22|9.12|9.22|9.12|9.22|9.12|1
1704271200000|2024-01-03 08:40:00|9.21|9.11|9.2|9.1|9.21|9.11|9.2|9.1|2
1704271500000|2024-01-03 08:45:00|9.21|9.11|9.21|9.11|9.21|9.11|9.2|9.1|3
1704271800000|2024-01-03 08:50:00|9.22|9.12|9.22|9.12|9.22|9.12|9.21|9.11|25
1704272100000|2024-01-03 08:55:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|2
1704272400000|2024-01-03 09:00:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|6
1704273000000|2024-01-03 09:10:00|9.25|9.15|9.25|9.15|9.25|9.15|9.24|9.14|5
1704273300000|2024-01-03 09:15:00|9.24|9.14|9.24|9.14|9.24|9.14|9.24|9.14|1
1704273600000|2024-01-03 09:20:00|9.25|9.15|9.25|9.15|9.25|9.15|9.24|9.14|3
1704273900000|2024-01-03 09:25:00|9.24|9.14|9.24|9.14|9.25|9.15|9.24|9.14|3
1704274200000|2024-01-03 09:30:00|9.23|9.13|9.23|9.13|9.23|9.13|9.23|9.13|1
1704274500000|2024-01-03 09:35:00|9.24|9.14|9.26|9.16|9.26|9.16|9.23|9.13|5
1704274800000|2024-01-03 09:40:00|9.25|9.15|9.25|9.15|9.26|9.16|9.25|9.15|3
1704275100000|2024-01-03 09:45:00|9.26|9.16|9.25|9.15|9.26|9.16|9.25|9.15|6
1704275400000|2024-01-03 09:50:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|2
1704275700000|2024-01-03 09:55:00|9.24|9.14|9.24|9.14|9.24|9.14|9.24|9.14|1
1704276000000|2024-01-03 10:00:00|9.23|9.13|9.25|9.15|9.25|9.15|9.23|9.13|3
1704276300000|2024-01-03 10:05:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|4
1704276900000|2024-01-03 10:15:00|9.24|9.14|9.25|9.15|9.25|9.15|9.24|9.14|2
1704277200000|2024-01-03 10:20:00|9.24|9.14|9.24|9.14|9.25|9.15|9.23|9.13|19
1704277500000|2024-01-03 10:25:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|4
1704277800000|2024-01-03 10:30:00|9.23|9.13|9.23|9.13|9.23|9.13|9.23|9.13|1
1704278100000|2024-01-03 10:35:00|9.22|9.12|9.21|9.11|9.23|9.13|9.2|9.1|10
1704278400000|2024-01-03 10:40:00|9.2|9.1|9.21|9.11|9.21|9.11|9.2|9.1|4
1704278700000|2024-01-03 10:45:00|9.22|9.12|9.22|9.12|9.22|9.12|9.2|9.1|5
1704279000000|2024-01-03 10:50:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|2
1704279300000|2024-01-03 10:55:00|9.21|9.11|9.22|9.12|9.23|9.13|9.21|9.11|4
1704279600000|2024-01-03 11:00:00|9.23|9.13|9.22|9.12|9.23|9.13|9.22|9.12|6
1704279900000|2024-01-03 11:05:00|9.21|9.11|9.19|9.09|9.21|9.11|9.19|9.09|31
1704280200000|2024-01-03 11:10:00|9.18|9.08|9.13|9.03|9.18|9.08|9.13|9.03|32
1704280500000|2024-01-03 11:15:00|9.12|9.02|9.17|9.07|9.18|9.08|9.12|9.02|20
1704280800000|2024-01-03 11:20:00|9.18|9.08|9.13|9.03|9.18|9.08|9.11|9.01|48
1704281100000|2024-01-03 11:25:00|9.14|9.04|9.11|9.01|9.15|9.05|9.11|9.01|32
1704281400000|2024-01-03 11:30:00|9.12|9.02|9.13|9.03|9.13|9.03|9.11|9.01|28
1704281700000|2024-01-03 11:35:00|9.14|9.04|9.13|9.03|9.14|9.04|9.13|9.03|8
1704282000000|2024-01-03 11:40:00|9.12|9.02|9.13|9.03|9.13|9.03|9.12|9.02|40
1704282300000|2024-01-03 11:45:00|9.14|9.04|9.1|9|9.14|9.04|9.09|8.99|17
1704282600000|2024-01-03 11:50:00|9.09|8.99|9.06|8.96|9.1|9|9.05|8.95|70
1704282900000|2024-01-03 11:55:00|9.05|8.95|9.01|8.91|9.05|8.95|8.96|8.86|168
1704283200000|2024-01-03 12:00:00|9|8.9|8.77|8.67|9.01|8.91|8.56|8.46|203
1704283500000|2024-01-03 12:05:00|8.76|8.66|8.03|7.93|8.79|8.69|8.03|7.93|166
1704283800000|2024-01-03 12:10:00|8|7.9|8.07|7.97|8.09|7.99|7.59|7.49|199
1704284100000|2024-01-03 12:15:00|8.08|7.98|8.23|8.13|8.34|8.24|8.08|7.98|129
1704284400000|2024-01-03 12:20:00|8.22|8.12|8.35|8.25|8.37|8.27|8.17|8.07|109
1704284700000|2024-01-03 12:25:00|8.36|8.26|8.28|8.18|8.36|8.26|8.24|8.14|50
1704285000000|2024-01-03 12:30:00|8.29|8.19|8.25|8.15|8.32|8.22|8.15|8.05|65
1704285300000|2024-01-03 12:35:00|8.26|8.16|8.3|8.2|8.33|8.23|8.24|8.14|37
1704285600000|2024-01-03 12:40:00|8.29|8.19|8.33|8.23|8.34|8.24|8.28|8.18|31
1704285900000|2024-01-03 12:45:00|8.34|8.24|8.43|8.33|8.44|8.34|8.33|8.23|39
1704286200000|2024-01-03 12:50:00|8.44|8.34|8.45|8.35|8.45|8.35|8.38|8.28|40
1704286500000|2024-01-03 12:55:00|8.46|8.36|8.47|8.37|8.47|8.37|8.44|8.34|28
1704286800000|2024-01-03 13:00:00|8.46|8.36|8.37|8.27|8.46|8.36|8.36|8.26|58
1704287100000|2024-01-03 13:05:00|8.36|8.26|8.36|8.26|8.41|8.31|8.32|8.22|67
1704287400000|2024-01-03 13:10:00|8.37|8.27|8.35|8.25|8.39|8.29|8.34|8.24|49
1704287700000|2024-01-03 13:15:00|8.36|8.26|8.37|8.27|8.42|8.32|8.36|8.26|38
1704288000000|2024-01-03 13:20:00|8.36|8.26|8.33|8.23|8.36|8.26|8.3|8.2|38
1704288300000|2024-01-03 13:25:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|15
1704288600000|2024-01-03 13:30:00|8.33|8.23|8.33|8.23|8.35|8.25|8.31|8.21|25
1704288900000|2024-01-03 13:35:00|8.34|8.24|8.38|8.28|8.39|8.29|8.34|8.24|25
1704289200000|2024-01-03 13:40:00|8.39|8.29|8.35|8.25|8.39|8.29|8.35|8.25|18
1704289500000|2024-01-03 13:45:00|8.34|8.24|8.26|8.16|8.35|8.25|8.26|8.16|24
1704289800000|2024-01-03 13:50:00|8.27|8.17|8.3|8.2|8.3|8.2|8.23|8.13|36
1704290100000|2024-01-03 13:55:00|8.28|8.18|8.36|8.26|8.36|8.26|8.26|8.16|23
1704290400000|2024-01-03 14:00:00|8.37|8.27|8.32|8.22|8.38|8.28|8.32|8.22|29
1704290700000|2024-01-03 14:05:00|8.31|8.21|8.32|8.22|8.34|8.24|8.31|8.21|7
1704291000000|2024-01-03 14:10:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|12
1704291300000|2024-01-03 14:15:00|8.27|8.17|8.25|8.15|8.28|8.18|8.15|8.05|54
1704291600000|2024-01-03 14:20:00|8.24|8.14|8.2|8.1|8.24|8.14|8.2|8.1|19
1704291900000|2024-01-03 14:25:00|8.21|8.11|8.19|8.09|8.21|8.11|8.17|8.07|32
1704292200000|2024-01-03 14:30:00|8.21|8.11|8.23|8.13|8.23|8.13|8.19|8.09|16
1704292500000|2024-01-03 14:35:00|8.22|8.12|8.2|8.1|8.23|8.13|8.19|8.09|11
1704292800000|2024-01-03 14:40:00|8.21|8.11|8.24|8.14|8.25|8.15|8.2|8.1|16
1704293100000|2024-01-03 14:45:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|16
1704293400000|2024-01-03 14:50:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|7
1704293700000|2024-01-03 14:55:00|8.22|8.12|8.17|8.07|8.22|8.12|8.17|8.07|14
1704294000000|2024-01-03 15:00:00|8.18|8.08|8.23|8.13|8.23|8.13|8.17|8.07|79
1704294300000|2024-01-03 15:05:00|8.21|8.11|8.21|8.11|8.24|8.14|8.21|8.11|15
1704294600000|2024-01-03 15:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1704294900000|2024-01-03 15:15:00|8.22|8.12|8.2|8.1|8.23|8.13|8.2|8.1|17
1704295200000|2024-01-03 15:20:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|13
1704295500000|2024-01-03 15:25:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1704295800000|2024-01-03 15:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|4
1704296100000|2024-01-03 15:35:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|9
1704296400000|2024-01-03 15:40:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|7
1704296700000|2024-01-03 15:45:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|6
1704297000000|2024-01-03 15:50:00|8.18|8.08|8.26|8.16|8.27|8.17|8.17|8.07|37
1704297300000|2024-01-03 15:55:00|8.25|8.15|8.3|8.2|8.3|8.2|8.24|8.14|34
1704297600000|2024-01-03 16:00:00|8.29|8.19|8.32|8.22|8.33|8.23|8.27|8.17|40
1704297900000|2024-01-03 16:05:00|8.31|8.21|8.28|8.18|8.32|8.22|8.28|8.18|14
1704298200000|2024-01-03 16:10:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|18
1704298500000|2024-01-03 16:15:00|8.29|8.19|8.29|8.19|8.3|8.2|8.27|8.17|9
1704298800000|2024-01-03 16:20:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|5
1704299100000|2024-01-03 16:25:00|8.29|8.19|8.31|8.21|8.31|8.21|8.28|8.18|9
1704299400000|2024-01-03 16:30:00|8.3|8.2|8.24|8.14|8.3|8.2|8.24|8.14|19
1704299700000|2024-01-03 16:35:00|8.25|8.15|8.21|8.11|8.26|8.16|8.17|8.07|41
1704300000000|2024-01-03 16:40:00|8.22|8.12|8.19|8.09|8.23|8.13|8.17|8.07|24
1704300300000|2024-01-03 16:45:00|8.18|8.08|8.2|8.1|8.2|8.1|8.16|8.06|21
1704300600000|2024-01-03 16:50:00|8.22|8.12|8.26|8.16|8.26|8.16|8.22|8.12|7
1704300900000|2024-01-03 16:55:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|6
1704301200000|2024-01-03 17:00:00|8.27|8.17|8.24|8.14|8.27|8.17|8.23|8.13|5
1704301500000|2024-01-03 17:05:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|10
1704301800000|2024-01-03 17:10:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|4
1704302100000|2024-01-03 17:15:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1704302700000|2024-01-03 17:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|4
1704303000000|2024-01-03 17:30:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1704303300000|2024-01-03 17:35:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|2
1704303600000|2024-01-03 17:40:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|4
1704303900000|2024-01-03 17:45:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1704304200000|2024-01-03 17:50:00|8.25|8.15|8.23|8.13|8.25|8.15|8.22|8.12|3
1704304500000|2024-01-03 17:55:00|8.25|8.15|8.28|8.18|8.28|8.18|8.25|8.15|3
1704304800000|2024-01-03 18:00:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|2
1704305700000|2024-01-03 18:15:00|8.3|8.2|8.3|8.2|8.3|8.2|8.3|8.2|1
1704306000000|2024-01-03 18:20:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|3
1704306300000|2024-01-03 18:25:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|5
1704306900000|2024-01-03 18:35:00|8.23|8.13|8.25|8.15|8.25|8.15|8.22|8.12|6
1704307200000|2024-01-03 18:40:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|8
1704307500000|2024-01-03 18:45:00|8.24|8.14|8.22|8.12|8.24|8.14|8.21|8.11|4
1704308100000|2024-01-03 18:55:00|8.21|8.11|8.17|8.07|8.21|8.11|8.12|8.02|60
1704308400000|2024-01-03 19:00:00|8.18|8.08|8.17|8.07|8.19|8.09|8.16|8.06|24
1704308700000|2024-01-03 19:05:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|10
1704309300000|2024-01-03 19:15:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|3
1704309600000|2024-01-03 19:20:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|4
1704309900000|2024-01-03 19:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|2
1704310200000|2024-01-03 19:30:00|8.25|8.15|8.28|8.18|8.28|8.18|8.25|8.15|3
1704310500000|2024-01-03 19:35:00|8.27|8.17|8.27|8.17|8.29|8.19|8.26|8.16|13
1704311400000|2024-01-03 19:50:00|8.26|8.16|8.24|8.14|8.26|8.16|8.23|8.13|7
1704311700000|2024-01-03 19:55:00|8.23|8.13|8.22|8.12|8.24|8.14|8.21|8.11|8
1704312000000|2024-01-03 20:00:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1704312300000|2024-01-03 20:05:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1704312600000|2024-01-03 20:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|5
1704312900000|2024-01-03 20:15:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1704313200000|2024-01-03 20:20:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|5
1704313500000|2024-01-03 20:25:00|8.25|8.15|8.28|8.18|8.28|8.18|8.25|8.15|4
1704313800000|2024-01-03 20:30:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|4
1704314100000|2024-01-03 20:35:00|8.29|8.19|8.29|8.19|8.29|8.19|8.29|8.19|1
1704314400000|2024-01-03 20:40:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|2
1704314700000|2024-01-03 20:45:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|2
1704315000000|2024-01-03 20:50:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|6
1704315300000|2024-01-03 20:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|6
1704315600000|2024-01-03 21:00:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|3
1704315900000|2024-01-03 21:05:00|8.29|8.19|8.27|8.17|8.31|8.21|8.26|8.16|11
1704316200000|2024-01-03 21:10:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|8
1704316500000|2024-01-03 21:15:00|8.28|8.18|8.3|8.2|8.31|8.21|8.28|8.18|7
1704316800000|2024-01-03 21:20:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|6
1704317100000|2024-01-03 21:25:00|8.31|8.21|8.32|8.22|8.32|8.22|8.3|8.2|6
1704317400000|2024-01-03 21:30:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|6
1704317700000|2024-01-03 21:35:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|9
1704318000000|2024-01-03 21:40:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|3
1704318300000|2024-01-03 21:45:00|8.31|8.21|8.31|8.21|8.31|8.21|8.31|8.21|1
1704318600000|2024-01-03 21:50:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|2
1704318900000|2024-01-03 21:55:00|8.34|8.24|8.34|8.24|8.34|8.24|8.34|8.24|1
1704319200000|2024-01-03 22:00:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|19
1704319500000|2024-01-03 22:05:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|18
1704319800000|2024-01-03 22:10:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|14
1704320100000|2024-01-03 22:15:00|8.32|8.22|8.31|8.21|8.33|8.23|8.31|8.21|16
1704320400000|2024-01-03 22:20:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|17
1704320700000|2024-01-03 22:25:00|8.31|8.21|8.28|8.18|8.31|8.21|8.27|8.17|76
1704321000000|2024-01-03 22:30:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|97
1704321300000|2024-01-03 22:35:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|5
1704321600000|2024-01-03 22:40:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|22
1704321900000|2024-01-03 22:45:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|24
1704322200000|2024-01-03 22:50:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|2
1704322500000|2024-01-03 22:55:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|34
1704322800000|2024-01-03 23:00:00|8.27|8.17|8.24|8.14|8.27|8.17|8.24|8.14|20
1704323100000|2024-01-03 23:05:00|8.25|8.15|8.22|8.12|8.25|8.15|8.22|8.12|34
1704323400000|2024-01-03 23:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|62
1704323700000|2024-01-03 23:15:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|42
1704324000000|2024-01-03 23:20:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|11
1704324300000|2024-01-03 23:25:00|8.26|8.16|8.24|8.14|8.27|8.17|8.24|8.14|45
1704324600000|2024-01-03 23:30:00|8.25|8.15|8.23|8.13|8.25|8.15|8.22|8.12|29
1704324900000|2024-01-03 23:35:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|97
1704325200000|2024-01-03 23:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|30
1704325500000|2024-01-03 23:45:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|46
1704325800000|2024-01-03 23:50:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1704326100000|2024-01-03 23:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|4
1704326400000|2024-01-04 00:00:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|55
1704326700000|2024-01-04 00:05:00|8.26|8.16|8.28|8.18|8.28|8.18|8.24|8.14|43
1704327000000|2024-01-04 00:10:00|8.29|8.19|8.3|8.2|8.31|8.21|8.28|8.18|28
1704327300000|2024-01-04 00:15:00|8.31|8.21|8.29|8.19|8.31|8.21|8.28|8.18|59
1704327600000|2024-01-04 00:20:00|8.28|8.18|8.26|8.16|8.29|8.19|8.26|8.16|97
1704327900000|2024-01-04 00:25:00|8.25|8.15|8.27|8.17|8.28|8.18|8.25|8.15|9
1704328200000|2024-01-04 00:30:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|16
1704328500000|2024-01-04 00:35:00|8.28|8.18|8.3|8.2|8.31|8.21|8.28|8.18|17
1704328800000|2024-01-04 00:40:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|8
1704329100000|2024-01-04 00:45:00|8.29|8.19|8.29|8.19|8.31|8.21|8.28|8.18|33
1704329400000|2024-01-04 00:50:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|9
1704329700000|2024-01-04 00:55:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|21
1704330000000|2024-01-04 01:00:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|11
1704330300000|2024-01-04 01:05:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|45
1704330600000|2024-01-04 01:10:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|18
1704330900000|2024-01-04 01:15:00|8.26|8.16|8.23|8.13|8.26|8.16|8.22|8.12|14
1704331200000|2024-01-04 01:20:00|8.22|8.12|8.17|8.07|8.23|8.13|8.16|8.06|48
1704331500000|2024-01-04 01:25:00|8.18|8.08|8.2|8.1|8.21|8.11|8.16|8.06|221
1704331800000|2024-01-04 01:30:00|8.21|8.11|8.23|8.13|8.23|8.13|8.2|8.1|105
1704332100000|2024-01-04 01:35:00|8.22|8.12|8.21|8.11|8.23|8.13|8.2|8.1|86
1704332400000|2024-01-04 01:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|45
1704332700000|2024-01-04 01:45:00|8.21|8.11|8.23|8.13|8.23|8.13|8.2|8.1|43
1704333000000|2024-01-04 01:50:00|8.22|8.12|8.19|8.09|8.22|8.12|8.17|8.07|16
1704333300000|2024-01-04 01:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|33
1704333600000|2024-01-04 02:00:00|8.19|8.09|8.19|8.09|8.19|8.09|8.17|8.07|55
1704333900000|2024-01-04 02:05:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|9
1704334200000|2024-01-04 02:10:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|7
1704334500000|2024-01-04 02:15:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|29
1704334800000|2024-01-04 02:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|50
1704335100000|2024-01-04 02:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|7
1704335400000|2024-01-04 02:30:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|11
1704335700000|2024-01-04 02:35:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|16
1704336000000|2024-01-04 02:40:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|6
1704336300000|2024-01-04 02:45:00|8.25|8.15|8.27|8.17|8.29|8.19|8.25|8.15|35
1704336600000|2024-01-04 02:50:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|26
1704336900000|2024-01-04 02:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|7
1704337200000|2024-01-04 03:00:00|8.29|8.19|8.27|8.17|8.29|8.19|8.27|8.17|11
1704337500000|2024-01-04 03:05:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|19
1704337800000|2024-01-04 03:10:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|9
1704338100000|2024-01-04 03:15:00|8.28|8.18|8.27|8.17|8.29|8.19|8.26|8.16|12
1704338400000|2024-01-04 03:20:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|4
1704338700000|2024-01-04 03:25:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|3
1704339000000|2024-01-04 03:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|5
1704339300000|2024-01-04 03:35:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|32
1704339600000|2024-01-04 03:40:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|23
1704339900000|2024-01-04 03:45:00|8.25|8.15|8.26|8.16|8.27|8.17|8.24|8.14|10
1704340200000|2024-01-04 03:50:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|2
1704340500000|2024-01-04 03:55:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|8
1704340800000|2024-01-04 04:00:00|8.27|8.17|8.24|8.14|8.27|8.17|8.24|8.14|22
1704341100000|2024-01-04 04:05:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|7
1704341400000|2024-01-04 04:10:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|15
1704341700000|2024-01-04 04:15:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|10
1704342000000|2024-01-04 04:20:00|8.27|8.17|8.28|8.18|8.28|8.18|8.26|8.16|24
1704342300000|2024-01-04 04:25:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|4
1704342600000|2024-01-04 04:30:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|20
1704342900000|2024-01-04 04:35:00|8.29|8.19|8.27|8.17|8.29|8.19|8.27|8.17|5
1704343200000|2024-01-04 04:40:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|30
1704343500000|2024-01-04 04:45:00|8.26|8.16|8.28|8.18|8.29|8.19|8.26|8.16|7
1704343800000|2024-01-04 04:50:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|17
1704344100000|2024-01-04 04:55:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|36
1704344400000|2024-01-04 05:00:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|8
1704344700000|2024-01-04 05:05:00|8.28|8.18|8.3|8.2|8.3|8.2|8.27|8.17|36
1704345000000|2024-01-04 05:10:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|38
1704345300000|2024-01-04 05:15:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|38
1704345600000|2024-01-04 05:20:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|7
1704345900000|2024-01-04 05:25:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|12
1704346200000|2024-01-04 05:30:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|5
1704346500000|2024-01-04 05:35:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|10
1704346800000|2024-01-04 05:40:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|35
1704347100000|2024-01-04 05:45:00|8.32|8.22|8.3|8.2|8.32|8.22|8.3|8.2|75
1704347400000|2024-01-04 05:50:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|11
1704347700000|2024-01-04 05:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|3
1704348000000|2024-01-04 06:00:00|8.29|8.19|8.29|8.19|8.3|8.2|8.27|8.17|63
1704348300000|2024-01-04 06:05:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|5
1704348600000|2024-01-04 06:10:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|6
1704348900000|2024-01-04 06:15:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|2
1704349200000|2024-01-04 06:20:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|14
1704349500000|2024-01-04 06:25:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|3
1704349800000|2024-01-04 06:30:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|5
1704350100000|2024-01-04 06:35:00|8.31|8.21|8.32|8.22|8.33|8.23|8.3|8.2|8
1704350400000|2024-01-04 06:40:00|8.31|8.21|8.33|8.23|8.33|8.23|8.31|8.21|13
1704350700000|2024-01-04 06:45:00|8.32|8.22|8.31|8.21|8.33|8.23|8.31|8.21|8
1704351000000|2024-01-04 06:50:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|16
1704351300000|2024-01-04 06:55:00|8.32|8.22|8.32|8.22|8.32|8.22|8.3|8.2|33
1704351600000|2024-01-04 07:00:00|8.33|8.23|8.33|8.23|8.33|8.23|8.31|8.21|29
1704351900000|2024-01-04 07:05:00|8.32|8.22|8.3|8.2|8.33|8.23|8.29|8.19|27
1704352200000|2024-01-04 07:10:00|8.31|8.21|8.32|8.22|8.34|8.24|8.31|8.21|34
1704352500000|2024-01-04 07:15:00|8.31|8.21|8.3|8.2|8.32|8.22|8.29|8.19|14
1704352800000|2024-01-04 07:20:00|8.31|8.21|8.33|8.23|8.34|8.24|8.3|8.2|11
1704353100000|2024-01-04 07:25:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|2
1704353400000|2024-01-04 07:30:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|5
1704353700000|2024-01-04 07:35:00|8.33|8.23|8.34|8.24|8.35|8.25|8.33|8.23|6
1704354000000|2024-01-04 07:40:00|8.33|8.23|8.32|8.22|8.33|8.23|8.3|8.2|18
1704354300000|2024-01-04 07:45:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|38
1704354600000|2024-01-04 07:50:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|33
1704354900000|2024-01-04 07:55:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|11
1704355200000|2024-01-04 08:00:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|17
1704355500000|2024-01-04 08:05:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|22
1704355800000|2024-01-04 08:10:00|8.28|8.18|8.31|8.21|8.31|8.21|8.28|8.18|14
1704356100000|2024-01-04 08:15:00|8.3|8.2|8.25|8.15|8.3|8.2|8.23|8.13|42
1704356400000|2024-01-04 08:20:00|8.26|8.16|8.27|8.17|8.29|8.19|8.25|8.15|30
1704356700000|2024-01-04 08:25:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|13
1704357000000|2024-01-04 08:30:00|8.27|8.17|8.26|8.16|8.29|8.19|8.26|8.16|26
1704357300000|2024-01-04 08:35:00|8.25|8.15|8.24|8.14|8.26|8.16|8.23|8.13|18
1704357600000|2024-01-04 08:40:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|31
1704357900000|2024-01-04 08:45:00|8.24|8.14|8.25|8.15|8.26|8.16|8.23|8.13|18
1704358200000|2024-01-04 08:50:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|11
1704358500000|2024-01-04 08:55:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|15
1704358800000|2024-01-04 09:00:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|45
1704359100000|2024-01-04 09:05:00|8.25|8.15|8.28|8.18|8.28|8.18|8.25|8.15|26
1704359400000|2024-01-04 09:10:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|14
1704359700000|2024-01-04 09:15:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|5
1704360000000|2024-01-04 09:20:00|8.26|8.16|8.29|8.19|8.29|8.19|8.26|8.16|4
1704360300000|2024-01-04 09:25:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|6
1704360600000|2024-01-04 09:30:00|8.3|8.2|8.35|8.25|8.35|8.25|8.3|8.2|46
1704360900000|2024-01-04 09:35:00|8.36|8.26|8.31|8.21|8.36|8.26|8.3|8.2|46
1704361200000|2024-01-04 09:40:00|8.3|8.2|8.3|8.2|8.34|8.24|8.3|8.2|23
1704361500000|2024-01-04 09:45:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|13
1704361800000|2024-01-04 09:50:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|15
1704362100000|2024-01-04 09:55:00|8.33|8.23|8.31|8.21|8.34|8.24|8.31|8.21|7
1704362400000|2024-01-04 10:00:00|8.3|8.2|8.31|8.21|8.31|8.21|8.29|8.19|10
1704362700000|2024-01-04 10:05:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|6
1704363000000|2024-01-04 10:10:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|8
1704363300000|2024-01-04 10:15:00|8.28|8.18|8.24|8.14|8.28|8.18|8.24|8.14|19
1704363600000|2024-01-04 10:20:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|15
1704363900000|2024-01-04 10:25:00|8.22|8.12|8.23|8.13|8.25|8.15|8.21|8.11|20
1704364200000|2024-01-04 10:30:00|8.22|8.12|8.25|8.15|8.26|8.16|8.22|8.12|36
1704364500000|2024-01-04 10:35:00|8.26|8.16|8.25|8.15|8.26|8.16|8.23|8.13|42
1704364800000|2024-01-04 10:40:00|8.24|8.14|8.26|8.16|8.28|8.18|8.24|8.14|17
1704365100000|2024-01-04 10:45:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|7
1704365400000|2024-01-04 10:50:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|26
1704365700000|2024-01-04 10:55:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|40
1704366000000|2024-01-04 11:00:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|29
1704366300000|2024-01-04 11:05:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|16
1704366600000|2024-01-04 11:10:00|8.29|8.19|8.27|8.17|8.29|8.19|8.26|8.16|7
1704366900000|2024-01-04 11:15:00|8.28|8.18|8.27|8.17|8.28|8.18|8.25|8.15|16
1704367200000|2024-01-04 11:20:00|8.28|8.18|8.3|8.2|8.31|8.21|8.27|8.17|39
1704367500000|2024-01-04 11:25:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|38
1704367800000|2024-01-04 11:30:00|8.31|8.21|8.31|8.21|8.33|8.23|8.3|8.2|43
1704368100000|2024-01-04 11:35:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|7
1704368400000|2024-01-04 11:40:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|4
1704368700000|2024-01-04 11:45:00|8.31|8.21|8.31|8.21|8.31|8.21|8.29|8.19|25
1704369000000|2024-01-04 11:50:00|8.3|8.2|8.32|8.22|8.32|8.22|8.3|8.2|7
1704369300000|2024-01-04 11:55:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|7
1704369600000|2024-01-04 12:00:00|8.32|8.22|8.29|8.19|8.32|8.22|8.29|8.19|16
1704369900000|2024-01-04 12:05:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|27
1704370200000|2024-01-04 12:10:00|8.31|8.21|8.34|8.24|8.34|8.24|8.31|8.21|10
1704370500000|2024-01-04 12:15:00|8.35|8.25|8.35|8.25|8.35|8.25|8.33|8.23|63
1704370800000|2024-01-04 12:20:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|7
1704371100000|2024-01-04 12:25:00|8.33|8.23|8.3|8.2|8.34|8.24|8.29|8.19|18
1704371400000|2024-01-04 12:30:00|8.31|8.21|8.33|8.23|8.33|8.23|8.29|8.19|27
1704371700000|2024-01-04 12:35:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|29
1704372000000|2024-01-04 12:40:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|13
1704372300000|2024-01-04 12:45:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|9
1704372600000|2024-01-04 12:50:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|10
1704372900000|2024-01-04 12:55:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|8
1704373200000|2024-01-04 13:00:00|8.31|8.21|8.32|8.22|8.32|8.22|8.3|8.2|6
1704373500000|2024-01-04 13:05:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|12
1704373800000|2024-01-04 13:10:00|8.31|8.21|8.33|8.23|8.33|8.23|8.31|8.21|5
1704374100000|2024-01-04 13:15:00|8.32|8.22|8.31|8.21|8.33|8.23|8.31|8.21|8
1704374400000|2024-01-04 13:20:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|13
1704374700000|2024-01-04 13:25:00|8.31|8.21|8.33|8.23|8.33|8.23|8.31|8.21|15
1704375000000|2024-01-04 13:30:00|8.32|8.22|8.32|8.22|8.33|8.23|8.3|8.2|25
1704375300000|2024-01-04 13:35:00|8.33|8.23|8.34|8.24|8.35|8.25|8.33|8.23|10
1704375600000|2024-01-04 13:40:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|10
1704375900000|2024-01-04 13:45:00|8.33|8.23|8.35|8.25|8.35|8.25|8.33|8.23|9
1704376200000|2024-01-04 13:50:00|8.36|8.26|8.37|8.27|8.37|8.27|8.35|8.25|20
1704376500000|2024-01-04 13:55:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1704376800000|2024-01-04 14:00:00|8.35|8.25|8.33|8.23|8.35|8.25|8.33|8.23|31
1704377100000|2024-01-04 14:05:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|3
1704377400000|2024-01-04 14:10:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|5
1704377700000|2024-01-04 14:15:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|4
1704378000000|2024-01-04 14:20:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|19
1704378300000|2024-01-04 14:25:00|8.39|8.29|8.38|8.28|8.39|8.29|8.37|8.27|12
1704378600000|2024-01-04 14:30:00|8.37|8.27|8.39|8.29|8.4|8.3|8.37|8.27|77
1704378900000|2024-01-04 14:35:00|8.4|8.3|8.43|8.33|8.47|8.37|8.4|8.3|59
1704379200000|2024-01-04 14:40:00|8.42|8.32|8.46|8.36|8.47|8.37|8.42|8.32|25
1704379500000|2024-01-04 14:45:00|8.47|8.37|8.46|8.36|8.47|8.37|8.42|8.32|22
1704379800000|2024-01-04 14:50:00|8.47|8.37|8.43|8.33|8.47|8.37|8.43|8.33|37
1704380100000|2024-01-04 14:55:00|8.44|8.34|8.44|8.34|8.46|8.36|8.43|8.33|85
1704380400000|2024-01-04 15:00:00|8.45|8.35|8.42|8.32|8.46|8.36|8.42|8.32|32
1704380700000|2024-01-04 15:05:00|8.43|8.33|8.44|8.34|8.44|8.34|8.41|8.31|50
1704381000000|2024-01-04 15:10:00|8.43|8.33|8.44|8.34|8.44|8.34|8.42|8.32|12
1704381300000|2024-01-04 15:15:00|8.43|8.33|8.45|8.35|8.46|8.36|8.43|8.33|41
1704381600000|2024-01-04 15:20:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|14
1704381900000|2024-01-04 15:25:00|8.46|8.36|8.49|8.39|8.5|8.4|8.45|8.35|42
1704382200000|2024-01-04 15:30:00|8.5|8.4|8.48|8.38|8.52|8.42|8.47|8.37|75
1704382500000|2024-01-04 15:35:00|8.49|8.39|8.48|8.38|8.5|8.4|8.47|8.37|22
1704382800000|2024-01-04 15:40:00|8.49|8.39|8.48|8.38|8.49|8.39|8.46|8.36|12
1704383100000|2024-01-04 15:45:00|8.47|8.37|8.46|8.36|8.48|8.38|8.44|8.34|30
1704383400000|2024-01-04 15:50:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|13
1704383700000|2024-01-04 15:55:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|11
1704384000000|2024-01-04 16:00:00|8.47|8.37|8.44|8.34|8.48|8.38|8.43|8.33|42
1704384300000|2024-01-04 16:05:00|8.45|8.35|8.42|8.32|8.45|8.35|8.41|8.31|102
1704384600000|2024-01-04 16:10:00|8.43|8.33|8.42|8.32|8.43|8.33|8.4|8.3|58
1704384900000|2024-01-04 16:15:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|47
1704385200000|2024-01-04 16:20:00|8.42|8.32|8.4|8.3|8.43|8.33|8.39|8.29|125
1704385500000|2024-01-04 16:25:00|8.39|8.29|8.38|8.28|8.41|8.31|8.38|8.28|76
1704385800000|2024-01-04 16:30:00|8.37|8.27|8.39|8.29|8.4|8.3|8.37|8.27|45
1704386100000|2024-01-04 16:35:00|8.38|8.28|8.41|8.31|8.41|8.31|8.38|8.28|44
1704386400000|2024-01-04 16:40:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|39
1704386700000|2024-01-04 16:45:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|17
1704387000000|2024-01-04 16:50:00|8.42|8.32|8.4|8.3|8.42|8.32|8.4|8.3|15
1704387300000|2024-01-04 16:55:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|13
1704387600000|2024-01-04 17:00:00|8.42|8.32|8.39|8.29|8.42|8.32|8.39|8.29|10
1704387900000|2024-01-04 17:05:00|8.4|8.3|8.41|8.31|8.42|8.32|8.39|8.29|36
1704388200000|2024-01-04 17:10:00|8.42|8.32|8.43|8.33|8.44|8.34|8.41|8.31|52
1704388500000|2024-01-04 17:15:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|22
1704388800000|2024-01-04 17:20:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|13
1704389100000|2024-01-04 17:25:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|6
1704389400000|2024-01-04 17:30:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|7
1704389700000|2024-01-04 17:35:00|8.42|8.32|8.4|8.3|8.42|8.32|8.4|8.3|44
1704390000000|2024-01-04 17:40:00|8.41|8.31|8.38|8.28|8.41|8.31|8.37|8.27|58
1704390300000|2024-01-04 17:45:00|8.37|8.27|8.39|8.29|8.4|8.3|8.37|8.27|39
1704390600000|2024-01-04 17:50:00|8.4|8.3|8.42|8.32|8.42|8.32|8.4|8.3|7
1704390900000|2024-01-04 17:55:00|8.41|8.31|8.45|8.35|8.46|8.36|8.41|8.31|13
1704391200000|2024-01-04 18:00:00|8.46|8.36|8.44|8.34|8.46|8.36|8.43|8.33|7
1704391500000|2024-01-04 18:05:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|3
1704391800000|2024-01-04 18:10:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|2
1704392100000|2024-01-04 18:15:00|8.42|8.32|8.44|8.34|8.44|8.34|8.42|8.32|3
1704392400000|2024-01-04 18:20:00|8.43|8.33|8.44|8.34|8.45|8.35|8.41|8.31|10
1704392700000|2024-01-04 18:25:00|8.45|8.35|8.44|8.34|8.45|8.35|8.43|8.33|12
1704393000000|2024-01-04 18:30:00|8.45|8.35|8.43|8.33|8.45|8.35|8.43|8.33|5
1704393300000|2024-01-04 18:35:00|8.42|8.32|8.44|8.34|8.44|8.34|8.42|8.32|5
1704393600000|2024-01-04 18:40:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|14
1704393900000|2024-01-04 18:45:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|8
1704394200000|2024-01-04 18:50:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|2
1704394500000|2024-01-04 18:55:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1704394800000|2024-01-04 19:00:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|20
1704395100000|2024-01-04 19:05:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|7
1704395400000|2024-01-04 19:10:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|6
1704395700000|2024-01-04 19:15:00|8.47|8.37|8.48|8.38|8.48|8.38|8.46|8.36|8
1704396000000|2024-01-04 19:20:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|8
1704396300000|2024-01-04 19:25:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|19
1704396600000|2024-01-04 19:30:00|8.48|8.38|8.46|8.36|8.48|8.38|8.45|8.35|5
1704396900000|2024-01-04 19:35:00|8.45|8.35|8.45|8.35|8.47|8.37|8.43|8.33|23
1704397200000|2024-01-04 19:40:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|16
1704397500000|2024-01-04 19:45:00|8.44|8.34|8.44|8.34|8.44|8.34|8.42|8.32|7
1704397800000|2024-01-04 19:50:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|3
1704398100000|2024-01-04 19:55:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|12
1704398400000|2024-01-04 20:00:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|5
1704398700000|2024-01-04 20:05:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|5
1704399000000|2024-01-04 20:10:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|15
1704399300000|2024-01-04 20:15:00|8.44|8.34|8.46|8.36|8.46|8.36|8.44|8.34|13
1704399600000|2024-01-04 20:20:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|2
1704399900000|2024-01-04 20:25:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|3
1704400200000|2024-01-04 20:30:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|3
1704400500000|2024-01-04 20:35:00|8.47|8.37|8.5|8.4|8.53|8.43|8.47|8.37|30
1704400800000|2024-01-04 20:40:00|8.51|8.41|8.49|8.39|8.51|8.41|8.49|8.39|15
1704401100000|2024-01-04 20:45:00|8.48|8.38|8.49|8.39|8.5|8.4|8.48|8.38|4
1704401400000|2024-01-04 20:50:00|8.5|8.4|8.48|8.38|8.5|8.4|8.47|8.37|17
1704401700000|2024-01-04 20:55:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|26
1704402000000|2024-01-04 21:00:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|7
1704402300000|2024-01-04 21:05:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|30
1704402600000|2024-01-04 21:10:00|8.51|8.41|8.5|8.4|8.52|8.42|8.48|8.38|40
1704402900000|2024-01-04 21:15:00|8.51|8.41|8.48|8.38|8.51|8.41|8.47|8.37|28
1704403200000|2024-01-04 21:20:00|8.47|8.37|8.49|8.39|8.5|8.4|8.47|8.37|14
1704403500000|2024-01-04 21:25:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|15
1704403800000|2024-01-04 21:30:00|8.51|8.41|8.48|8.38|8.51|8.41|8.48|8.38|10
1704404100000|2024-01-04 21:35:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|4
1704404400000|2024-01-04 21:40:00|8.47|8.37|8.46|8.36|8.48|8.38|8.45|8.35|14
1704404700000|2024-01-04 21:45:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|41
1704405000000|2024-01-04 21:50:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|52
1704405300000|2024-01-04 21:55:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|7
1704405600000|2024-01-04 22:00:00|8.45|8.35|8.48|8.38|8.48|8.38|8.45|8.35|14
1704405900000|2024-01-04 22:05:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|41
1704406200000|2024-01-04 22:10:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|2
1704406500000|2024-01-04 22:15:00|8.5|8.4|8.49|8.39|8.51|8.41|8.49|8.39|20
1704406800000|2024-01-04 22:20:00|8.5|8.4|8.48|8.38|8.51|8.41|8.48|8.38|55
1704407100000|2024-01-04 22:25:00|8.49|8.39|8.48|8.38|8.49|8.39|8.47|8.37|36
1704407400000|2024-01-04 22:30:00|8.47|8.37|8.46|8.36|8.48|8.38|8.46|8.36|24
1704407700000|2024-01-04 22:35:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|17
1704408000000|2024-01-04 22:40:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|7
1704408300000|2024-01-04 22:45:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|11
1704408600000|2024-01-04 22:50:00|8.46|8.36|8.46|8.36|8.48|8.38|8.45|8.35|63
1704408900000|2024-01-04 22:55:00|8.47|8.37|8.48|8.38|8.48|8.38|8.46|8.36|10
1704409200000|2024-01-04 23:00:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|7
1704409500000|2024-01-04 23:05:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|23
1704409800000|2024-01-04 23:10:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|5
1704410100000|2024-01-04 23:15:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|5
1704410400000|2024-01-04 23:20:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1704410700000|2024-01-04 23:25:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|20
1704411000000|2024-01-04 23:30:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1704411300000|2024-01-04 23:35:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|5
1704411600000|2024-01-04 23:40:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|8
1704411900000|2024-01-04 23:45:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|2
1704412200000|2024-01-04 23:50:00|8.46|8.36|8.46|8.36|8.46|8.36|8.44|8.34|23
1704412500000|2024-01-04 23:55:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|17
1704412800000|2024-01-05 00:00:00|8.46|8.36|8.46|8.36|8.47|8.37|8.44|8.34|29
1704413100000|2024-01-05 00:05:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|11
1704413400000|2024-01-05 00:10:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|5
1704413700000|2024-01-05 00:15:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|9
1704414000000|2024-01-05 00:20:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|29
1704414300000|2024-01-05 00:25:00|8.53|8.43|8.51|8.41|8.54|8.44|8.51|8.41|31
1704414600000|2024-01-05 00:30:00|8.5|8.4|8.49|8.39|8.5|8.4|8.47|8.37|40
1704414900000|2024-01-05 00:35:00|8.48|8.38|8.47|8.37|8.49|8.39|8.46|8.36|38
1704415200000|2024-01-05 00:40:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|10
1704415500000|2024-01-05 00:45:00|8.48|8.38|8.49|8.39|8.49|8.39|8.47|8.37|8
1704415800000|2024-01-05 00:50:00|8.5|8.4|8.49|8.39|8.51|8.41|8.49|8.39|8
1704416100000|2024-01-05 00:55:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|8
1704416400000|2024-01-05 01:00:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|6
1704416700000|2024-01-05 01:05:00|8.52|8.42|8.49|8.39|8.52|8.42|8.48|8.38|24
1704417000000|2024-01-05 01:10:00|8.5|8.4|8.47|8.37|8.5|8.4|8.47|8.37|14
1704417300000|2024-01-05 01:15:00|8.46|8.36|8.44|8.34|8.47|8.37|8.41|8.31|74
1704417600000|2024-01-05 01:20:00|8.45|8.35|8.43|8.33|8.46|8.36|8.43|8.33|37
1704417900000|2024-01-05 01:25:00|8.44|8.34|8.42|8.32|8.44|8.34|8.4|8.3|65
1704418200000|2024-01-05 01:30:00|8.41|8.31|8.43|8.33|8.44|8.34|8.41|8.31|13
1704418500000|2024-01-05 01:35:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|12
1704418800000|2024-01-05 01:40:00|8.42|8.32|8.4|8.3|8.43|8.33|8.4|8.3|33
1704419100000|2024-01-05 01:45:00|8.39|8.29|8.26|8.16|8.4|8.3|8.1|8|187
1704419400000|2024-01-05 01:50:00|8.27|8.17|8.29|8.19|8.29|8.19|8.14|8.04|233
1704419700000|2024-01-05 01:55:00|8.28|8.18|8.3|8.2|8.31|8.21|8.28|8.18|161
1704420000000|2024-01-05 02:00:00|8.29|8.19|8.34|8.24|8.37|8.27|8.29|8.19|133
1704420300000|2024-01-05 02:05:00|8.35|8.25|8.33|8.23|8.37|8.27|8.33|8.23|21
1704420600000|2024-01-05 02:10:00|8.32|8.22|8.35|8.25|8.36|8.26|8.3|8.2|34
1704420900000|2024-01-05 02:15:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|26
1704421200000|2024-01-05 02:20:00|8.34|8.24|8.31|8.21|8.35|8.25|8.3|8.2|10
1704421500000|2024-01-05 02:25:00|8.3|8.2|8.3|8.2|8.32|8.22|8.3|8.2|43
1704421800000|2024-01-05 02:30:00|8.29|8.19|8.34|8.24|8.34|8.24|8.29|8.19|22
1704422100000|2024-01-05 02:35:00|8.33|8.23|8.34|8.24|8.36|8.26|8.33|8.23|44
1704422400000|2024-01-05 02:40:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|7
1704422700000|2024-01-05 02:45:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|24
1704423000000|2024-01-05 02:50:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|8
1704423300000|2024-01-05 02:55:00|8.3|8.2|8.32|8.22|8.32|8.22|8.3|8.2|5
1704423600000|2024-01-05 03:00:00|8.31|8.21|8.34|8.24|8.35|8.25|8.31|8.21|70
1704423900000|2024-01-05 03:05:00|8.33|8.23|8.31|8.21|8.33|8.23|8.3|8.2|31
1704424200000|2024-01-05 03:10:00|8.3|8.2|8.33|8.23|8.33|8.23|8.3|8.2|36
1704424500000|2024-01-05 03:15:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|7
1704424800000|2024-01-05 03:20:00|8.31|8.21|8.33|8.23|8.33|8.23|8.31|8.21|63
1704425100000|2024-01-05 03:25:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|23
1704425400000|2024-01-05 03:30:00|8.35|8.25|8.36|8.26|8.36|8.26|8.34|8.24|20
1704425700000|2024-01-05 03:35:00|8.37|8.27|8.35|8.25|8.38|8.28|8.34|8.24|19
1704426000000|2024-01-05 03:40:00|8.36|8.26|8.36|8.26|8.37|8.27|8.34|8.24|21
1704426300000|2024-01-05 03:45:00|8.35|8.25|8.36|8.26|8.37|8.27|8.34|8.24|20
1704426600000|2024-01-05 03:50:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|8
1704426900000|2024-01-05 03:55:00|8.37|8.27|8.35|8.25|8.37|8.27|8.34|8.24|19
1704427200000|2024-01-05 04:00:00|8.34|8.24|8.34|8.24|8.36|8.26|8.33|8.23|51
1704427500000|2024-01-05 04:05:00|8.35|8.25|8.32|8.22|8.35|8.25|8.32|8.22|10
1704427800000|2024-01-05 04:10:00|8.33|8.23|8.32|8.22|8.33|8.23|8.3|8.2|32
1704428100000|2024-01-05 04:15:00|8.33|8.23|8.31|8.21|8.33|8.23|8.3|8.2|19
1704428400000|2024-01-05 04:20:00|8.3|8.2|8.31|8.21|8.32|8.22|8.3|8.2|52
1704428700000|2024-01-05 04:25:00|8.32|8.22|8.33|8.23|8.34|8.24|8.31|8.21|20
1704429000000|2024-01-05 04:30:00|8.32|8.22|8.32|8.22|8.34|8.24|8.3|8.2|23
1704429300000|2024-01-05 04:35:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|10
1704429600000|2024-01-05 04:40:00|8.33|8.23|8.34|8.24|8.35|8.25|8.32|8.22|12
1704429900000|2024-01-05 04:45:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|3
1704430200000|2024-01-05 04:50:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|6
1704430800000|2024-01-05 05:00:00|8.32|8.22|8.35|8.25|8.35|8.25|8.32|8.22|8
1704431100000|2024-01-05 05:05:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|6
1704431400000|2024-01-05 05:10:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|3
1704431700000|2024-01-05 05:15:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|6
1704432000000|2024-01-05 05:20:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|10
1704432300000|2024-01-05 05:25:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1704432600000|2024-01-05 05:30:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|4
1704432900000|2024-01-05 05:35:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|9
1704433200000|2024-01-05 05:40:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1704433500000|2024-01-05 05:45:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|7
1704433800000|2024-01-05 05:50:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|69
1704434100000|2024-01-05 05:55:00|8.35|8.25|8.36|8.26|8.37|8.27|8.34|8.24|38
1704434400000|2024-01-05 06:00:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|7
1704434700000|2024-01-05 06:05:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|4
1704435000000|2024-01-05 06:10:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|3
1704435300000|2024-01-05 06:15:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|34
1704435600000|2024-01-05 06:20:00|8.37|8.27|8.34|8.24|8.37|8.27|8.34|8.24|14
1704435900000|2024-01-05 06:25:00|8.35|8.25|8.33|8.23|8.35|8.25|8.33|8.23|15
1704436200000|2024-01-05 06:30:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|10
1704436500000|2024-01-05 06:35:00|8.34|8.24|8.34|8.24|8.34|8.24|8.32|8.22|5
1704436800000|2024-01-05 06:40:00|8.35|8.25|8.35|8.25|8.37|8.27|8.34|8.24|9
1704437100000|2024-01-05 06:45:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|5
1704437400000|2024-01-05 06:50:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|3
1704437700000|2024-01-05 06:55:00|8.36|8.26|8.37|8.27|8.37|8.27|8.35|8.25|14
1704438000000|2024-01-05 07:00:00|8.36|8.26|8.36|8.26|8.38|8.28|8.36|8.26|13
1704438300000|2024-01-05 07:05:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|6
1704438600000|2024-01-05 07:10:00|8.35|8.25|8.36|8.26|8.36|8.26|8.34|8.24|6
1704438900000|2024-01-05 07:15:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|7
1704439200000|2024-01-05 07:20:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|3
1704439500000|2024-01-05 07:25:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|5
1704439800000|2024-01-05 07:30:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1704440100000|2024-01-05 07:35:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|7
1704440400000|2024-01-05 07:40:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|2
1704440700000|2024-01-05 07:45:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|3
1704441000000|2024-01-05 07:50:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|3
1704441300000|2024-01-05 07:55:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|4
1704441600000|2024-01-05 08:00:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|5
1704441900000|2024-01-05 08:05:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|22
1704442200000|2024-01-05 08:10:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|2
1704442500000|2024-01-05 08:15:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|66
1704442800000|2024-01-05 08:20:00|8.37|8.27|8.39|8.29|8.39|8.29|8.37|8.27|23
1704443100000|2024-01-05 08:25:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|30
1704443400000|2024-01-05 08:30:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|4
1704443700000|2024-01-05 08:35:00|8.34|8.24|8.35|8.25|8.36|8.26|8.34|8.24|4
1704444000000|2024-01-05 08:40:00|8.34|8.24|8.35|8.25|8.36|8.26|8.34|8.24|8
1704444300000|2024-01-05 08:45:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|9
1704444600000|2024-01-05 08:50:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|4
1704444900000|2024-01-05 08:55:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|4
1704445200000|2024-01-05 09:00:00|8.37|8.27|8.4|8.3|8.42|8.32|8.37|8.27|38
1704445500000|2024-01-05 09:05:00|8.39|8.29|8.39|8.29|8.42|8.32|8.38|8.28|23
1704445800000|2024-01-05 09:10:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|19
1704446100000|2024-01-05 09:15:00|8.41|8.31|8.43|8.33|8.44|8.34|8.39|8.29|30
1704446400000|2024-01-05 09:20:00|8.42|8.32|8.4|8.3|8.43|8.33|8.4|8.3|7
1704446700000|2024-01-05 09:25:00|8.41|8.31|8.41|8.31|8.42|8.32|8.41|8.31|5
1704447000000|2024-01-05 09:30:00|8.42|8.32|8.43|8.33|8.44|8.34|8.4|8.3|18
1704447300000|2024-01-05 09:35:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|24
1704447600000|2024-01-05 09:40:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|5
1704447900000|2024-01-05 09:45:00|8.43|8.33|8.43|8.33|8.44|8.34|8.42|8.32|9
1704448200000|2024-01-05 09:50:00|8.42|8.32|8.44|8.34|8.44|8.34|8.42|8.32|7
1704448500000|2024-01-05 09:55:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|5
1704448800000|2024-01-05 10:00:00|8.44|8.34|8.43|8.33|8.45|8.35|8.43|8.33|6
1704449100000|2024-01-05 10:05:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|4
1704449400000|2024-01-05 10:10:00|8.42|8.32|8.42|8.32|8.42|8.32|8.42|8.32|1
1704449700000|2024-01-05 10:15:00|8.43|8.33|8.44|8.34|8.45|8.35|8.43|8.33|14
1704450000000|2024-01-05 10:20:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|4
1704450300000|2024-01-05 10:25:00|8.41|8.31|8.43|8.33|8.43|8.33|8.4|8.3|9
1704450600000|2024-01-05 10:30:00|8.42|8.32|8.41|8.31|8.43|8.33|8.4|8.3|20
1704450900000|2024-01-05 10:35:00|8.42|8.32|8.4|8.3|8.42|8.32|8.39|8.29|11
1704451200000|2024-01-05 10:40:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|6
1704451500000|2024-01-05 10:45:00|8.41|8.31|8.39|8.29|8.41|8.31|8.39|8.29|5
1704451800000|2024-01-05 10:50:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|8
1704452100000|2024-01-05 10:55:00|8.38|8.28|8.33|8.23|8.38|8.28|8.28|8.18|102
1704452400000|2024-01-05 11:00:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|9
1704452700000|2024-01-05 11:05:00|8.35|8.25|8.33|8.23|8.35|8.25|8.33|8.23|7
1704453000000|2024-01-05 11:10:00|8.32|8.22|8.31|8.21|8.32|8.22|8.29|8.19|20
1704453300000|2024-01-05 11:15:00|8.3|8.2|8.33|8.23|8.33|8.23|8.3|8.2|18
1704453600000|2024-01-05 11:20:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|12
1704453900000|2024-01-05 11:25:00|8.32|8.22|8.32|8.22|8.34|8.24|8.31|8.21|11
1704454200000|2024-01-05 11:30:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|45
1704454500000|2024-01-05 11:35:00|8.3|8.2|8.29|8.19|8.32|8.22|8.29|8.19|30
1704454800000|2024-01-05 11:40:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|36
1704455100000|2024-01-05 11:45:00|8.28|8.18|8.28|8.18|8.3|8.2|8.27|8.17|41
1704455400000|2024-01-05 11:50:00|8.29|8.19|8.29|8.19|8.29|8.19|8.27|8.17|39
1704455700000|2024-01-05 11:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.25|8.15|37
1704456000000|2024-01-05 12:00:00|8.27|8.17|8.28|8.18|8.3|8.2|8.27|8.17|12
1704456300000|2024-01-05 12:05:00|8.27|8.17|8.25|8.15|8.28|8.18|8.22|8.12|128
1704456600000|2024-01-05 12:10:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|86
1704456900000|2024-01-05 12:15:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|11
1704457200000|2024-01-05 12:20:00|8.27|8.17|8.3|8.2|8.3|8.2|8.27|8.17|78
1704457500000|2024-01-05 12:25:00|8.29|8.19|8.28|8.18|8.32|8.22|8.28|8.18|34
1704457800000|2024-01-05 12:30:00|8.29|8.19|8.3|8.2|8.3|8.2|8.28|8.18|16
1704458100000|2024-01-05 12:35:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|14
1704458400000|2024-01-05 12:40:00|8.31|8.21|8.3|8.2|8.31|8.21|8.28|8.18|6
1704458700000|2024-01-05 12:45:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|13
1704459000000|2024-01-05 12:50:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|7
1704459300000|2024-01-05 12:55:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|11
1704459600000|2024-01-05 13:00:00|8.3|8.2|8.31|8.21|8.32|8.22|8.29|8.19|16
1704459900000|2024-01-05 13:05:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|5
1704460200000|2024-01-05 13:10:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|10
1704460500000|2024-01-05 13:15:00|8.31|8.21|8.32|8.22|8.33|8.23|8.3|8.2|36
1704460800000|2024-01-05 13:20:00|8.31|8.21|8.29|8.19|8.32|8.22|8.29|8.19|19
1704461100000|2024-01-05 13:25:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|2
1704461400000|2024-01-05 13:30:00|8.28|8.18|8.29|8.19|8.31|8.21|8.26|8.16|98
1704461700000|2024-01-05 13:35:00|8.3|8.2|8.29|8.19|8.3|8.2|8.26|8.16|34
1704462000000|2024-01-05 13:40:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|13
1704462300000|2024-01-05 13:45:00|8.29|8.19|8.28|8.18|8.29|8.19|8.26|8.16|22
1704462600000|2024-01-05 13:50:00|8.27|8.17|8.3|8.2|8.3|8.2|8.27|8.17|28
1704462900000|2024-01-05 13:55:00|8.29|8.19|8.3|8.2|8.3|8.2|8.28|8.18|6
1704463200000|2024-01-05 14:00:00|8.29|8.19|8.3|8.2|8.32|8.22|8.29|8.19|24
1704463500000|2024-01-05 14:05:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|9
1704463800000|2024-01-05 14:10:00|8.28|8.18|8.27|8.17|8.29|8.19|8.26|8.16|14
1704464100000|2024-01-05 14:15:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|10
1704464400000|2024-01-05 14:20:00|8.26|8.16|8.24|8.14|8.27|8.17|8.21|8.11|49
1704464700000|2024-01-05 14:25:00|8.23|8.13|8.25|8.15|8.26|8.16|8.23|8.13|37
1704465000000|2024-01-05 14:30:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|38
1704465300000|2024-01-05 14:35:00|8.26|8.16|8.23|8.13|8.26|8.16|8.21|8.11|40
1704465600000|2024-01-05 14:40:00|8.22|8.12|8.25|8.15|8.25|8.15|8.17|8.07|155
1704465900000|2024-01-05 14:45:00|8.26|8.16|8.25|8.15|8.28|8.18|8.23|8.13|42
1704466200000|2024-01-05 14:50:00|8.26|8.16|8.23|8.13|8.26|8.16|8.21|8.11|50
1704466500000|2024-01-05 14:55:00|8.24|8.14|8.19|8.09|8.24|8.14|8.17|8.07|31
1704466800000|2024-01-05 15:00:00|8.2|8.1|8.24|8.14|8.25|8.15|8.19|8.09|67
1704467100000|2024-01-05 15:05:00|8.23|8.13|8.24|8.14|8.26|8.16|8.23|8.13|32
1704467400000|2024-01-05 15:10:00|8.25|8.15|8.24|8.14|8.26|8.16|8.23|8.13|14
1704467700000|2024-01-05 15:15:00|8.23|8.13|8.2|8.1|8.24|8.14|8.2|8.1|68
1704468000000|2024-01-05 15:20:00|8.21|8.11|8.22|8.12|8.23|8.13|8.16|8.06|88
1704468300000|2024-01-05 15:25:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|17
1704468600000|2024-01-05 15:30:00|8.2|8.1|8.23|8.13|8.23|8.13|8.19|8.09|26
1704468900000|2024-01-05 15:35:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|14
1704469200000|2024-01-05 15:40:00|8.24|8.14|8.21|8.11|8.24|8.14|8.2|8.1|14
1704469500000|2024-01-05 15:45:00|8.22|8.12|8.24|8.14|8.24|8.14|8.21|8.11|15
1704469800000|2024-01-05 15:50:00|8.23|8.13|8.24|8.14|8.25|8.15|8.22|8.12|20
1704470100000|2024-01-05 15:55:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|16
1704470400000|2024-01-05 16:00:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|29
1704470700000|2024-01-05 16:05:00|8.26|8.16|8.24|8.14|8.26|8.16|8.21|8.11|47
1704471000000|2024-01-05 16:10:00|8.23|8.13|8.27|8.17|8.28|8.18|8.23|8.13|9
1704471300000|2024-01-05 16:15:00|8.28|8.18|8.25|8.15|8.28|8.18|8.24|8.14|48
1704471600000|2024-01-05 16:20:00|8.24|8.14|8.22|8.12|8.25|8.15|8.22|8.12|81
1704471900000|2024-01-05 16:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|59
1704472200000|2024-01-05 16:30:00|8.24|8.14|8.25|8.15|8.25|8.15|8.22|8.12|52
1704472500000|2024-01-05 16:35:00|8.24|8.14|8.26|8.16|8.26|8.16|8.24|8.14|19
1704472800000|2024-01-05 16:40:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|17
1704473100000|2024-01-05 16:45:00|8.26|8.16|8.21|8.11|8.26|8.16|8.2|8.1|46
1704473400000|2024-01-05 16:50:00|8.22|8.12|8.25|8.15|8.26|8.16|8.21|8.11|96
1704473700000|2024-01-05 16:55:00|8.24|8.14|8.19|8.09|8.25|8.15|8.19|8.09|44
1704474000000|2024-01-05 17:00:00|8.2|8.1|8.22|8.12|8.24|8.14|8.2|8.1|58
1704474300000|2024-01-05 17:05:00|8.21|8.11|8.14|8.04|8.21|8.11|8.11|8.01|203
1704474600000|2024-01-05 17:10:00|8.15|8.05|8.18|8.08|8.19|8.09|8.15|8.05|58
1704474900000|2024-01-05 17:15:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|28
1704475200000|2024-01-05 17:20:00|8.21|8.11|8.2|8.1|8.21|8.11|8.18|8.08|24
1704475500000|2024-01-05 17:25:00|8.19|8.09|8.17|8.07|8.19|8.09|8.16|8.06|37
1704475800000|2024-01-05 17:30:00|8.18|8.08|8.16|8.06|8.19|8.09|8.15|8.05|47
1704476100000|2024-01-05 17:35:00|8.15|8.05|8.21|8.11|8.21|8.11|8.14|8.04|61
1704476400000|2024-01-05 17:40:00|8.2|8.1|8.21|8.11|8.22|8.12|8.19|8.09|38
1704476700000|2024-01-05 17:45:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|22
1704477000000|2024-01-05 17:50:00|8.2|8.1|8.23|8.13|8.23|8.13|8.2|8.1|24
1704477300000|2024-01-05 17:55:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1704477600000|2024-01-05 18:00:00|8.24|8.14|8.22|8.12|8.24|8.14|8.21|8.11|9
1704477900000|2024-01-05 18:05:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|8
1704478200000|2024-01-05 18:10:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|9
1704478500000|2024-01-05 18:15:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|10
1704478800000|2024-01-05 18:20:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|4
1704479100000|2024-01-05 18:25:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|7
1704479400000|2024-01-05 18:30:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|40
1704479700000|2024-01-05 18:35:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|5
1704480000000|2024-01-05 18:40:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|14
1704480300000|2024-01-05 18:45:00|8.22|8.12|8.24|8.14|8.24|8.14|8.22|8.12|7
1704480600000|2024-01-05 18:50:00|8.25|8.15|8.22|8.12|8.25|8.15|8.22|8.12|6
1704480900000|2024-01-05 18:55:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|14
1704481200000|2024-01-05 19:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.19|8.09|7
1704481500000|2024-01-05 19:05:00|8.2|8.1|8.23|8.13|8.23|8.13|8.2|8.1|4
1704481800000|2024-01-05 19:10:00|8.22|8.12|8.24|8.14|8.24|8.14|8.22|8.12|27
1704482100000|2024-01-05 19:15:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|22
1704482400000|2024-01-05 19:20:00|8.23|8.13|8.25|8.15|8.25|8.15|8.23|8.13|3
1704482700000|2024-01-05 19:25:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|3
1704483000000|2024-01-05 19:30:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|4
1704483300000|2024-01-05 19:35:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|6
1704483600000|2024-01-05 19:40:00|8.24|8.14|8.22|8.12|8.24|8.14|8.2|8.1|11
1704483900000|2024-01-05 19:45:00|8.23|8.13|8.23|8.13|8.25|8.15|8.22|8.12|23
1704484200000|2024-01-05 19:50:00|8.22|8.12|8.21|8.11|8.23|8.13|8.2|8.1|10
1704484500000|2024-01-05 19:55:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|6
1704484800000|2024-01-05 20:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|19
1704485100000|2024-01-05 20:05:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|5
1704485400000|2024-01-05 20:10:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|3
1704485700000|2024-01-05 20:15:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|8
1704486000000|2024-01-05 20:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|16
1704486300000|2024-01-05 20:25:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|3
1704486600000|2024-01-05 20:30:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|4
1704486900000|2024-01-05 20:35:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1704487200000|2024-01-05 20:40:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|6
1704487500000|2024-01-05 20:45:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|12
1704487800000|2024-01-05 20:50:00|8.27|8.17|8.32|8.22|8.32|8.22|8.26|8.16|29
1704488100000|2024-01-05 20:55:00|8.31|8.21|8.3|8.2|8.32|8.22|8.27|8.17|52
1704488400000|2024-01-05 21:00:00|8.29|8.19|8.27|8.17|8.3|8.2|8.25|8.15|27
1704488700000|2024-01-05 21:05:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|24
1704489000000|2024-01-05 21:10:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|44
1704489300000|2024-01-05 21:15:00|8.24|8.14|8.26|8.16|8.26|8.16|8.24|8.14|29
1704489600000|2024-01-05 21:20:00|8.25|8.15|8.28|8.18|8.28|8.18|8.25|8.15|22
1704489900000|2024-01-05 21:25:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|53
1704490200000|2024-01-05 21:30:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|32
1704490500000|2024-01-05 21:35:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|20
1704490800000|2024-01-05 21:40:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|19
1704491100000|2024-01-05 21:45:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|4
1704491400000|2024-01-05 21:50:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|2
1704491700000|2024-01-05 21:55:00|8.27|8.17|8.28|8.18|8.28|8.18|8.26|8.16|20
1704528000000|2024-01-06 08:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.04|7.94|8
1704528300000|2024-01-06 08:05:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|28
1704528600000|2024-01-06 08:10:00|8.03|7.93|8.05|7.95|8.06|7.96|8.03|7.93|21
1704528900000|2024-01-06 08:15:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|16
1704529200000|2024-01-06 08:20:00|8.06|7.96|8.08|7.98|8.09|7.99|8.06|7.96|21
1704529500000|2024-01-06 08:25:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|10
1704529800000|2024-01-06 08:30:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|3
1704530100000|2024-01-06 08:35:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|8
1704530400000|2024-01-06 08:40:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|12
1704530700000|2024-01-06 08:45:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|14
1704531000000|2024-01-06 08:50:00|8.08|7.98|8.11|8.01|8.11|8.01|8.08|7.98|20
1704531300000|2024-01-06 08:55:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|4
1704531600000|2024-01-06 09:00:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|5
1704531900000|2024-01-06 09:05:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|13
1704532200000|2024-01-06 09:10:00|8.1|8|8.1|8|8.11|8.01|8.1|8|3
1704532500000|2024-01-06 09:15:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|5
1704533100000|2024-01-06 09:25:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|21
1704533400000|2024-01-06 09:30:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1704533700000|2024-01-06 09:35:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|19
1704534000000|2024-01-06 09:40:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1704534300000|2024-01-06 09:45:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|30
1704534600000|2024-01-06 09:50:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1704534900000|2024-01-06 09:55:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1704535200000|2024-01-06 10:00:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|10
1704535500000|2024-01-06 10:05:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|8
1704535800000|2024-01-06 10:10:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|6
1704536100000|2024-01-06 10:15:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|6
1704536400000|2024-01-06 10:20:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|3
1704536700000|2024-01-06 10:25:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|4
1704537000000|2024-01-06 10:30:00|8.1|8|8.1|8|8.1|8|8.09|7.99|5
1704537300000|2024-01-06 10:35:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|9
1704537600000|2024-01-06 10:40:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|4
1704537900000|2024-01-06 10:45:00|8.1|8|8.1|8|8.1|8|8.09|7.99|5
1704538800000|2024-01-06 11:00:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|11
1704539100000|2024-01-06 11:05:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|8
1704539400000|2024-01-06 11:10:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|17
1704539700000|2024-01-06 11:15:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|6
1704540000000|2024-01-06 11:20:00|8.07|7.97|8.09|7.99|8.1|8|8.07|7.97|15
1704540300000|2024-01-06 11:25:00|8.1|8|8.1|8|8.1|8|8.08|7.98|9
1704540600000|2024-01-06 11:30:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|5
1704540900000|2024-01-06 11:35:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|8
1704541200000|2024-01-06 11:40:00|8.08|7.98|8.11|8.01|8.12|8.02|8.08|7.98|10
1704541500000|2024-01-06 11:45:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|6
1704541800000|2024-01-06 11:50:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|22
1704542100000|2024-01-06 11:55:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|5
1704542400000|2024-01-06 12:00:00|8.11|8.01|8.14|8.04|8.15|8.05|8.1|8|16
1704542700000|2024-01-06 12:05:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|13
1704543000000|2024-01-06 12:10:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|14
1704543300000|2024-01-06 12:15:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|3
1704543600000|2024-01-06 12:20:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|13
1704543900000|2024-01-06 12:25:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|6
1704544200000|2024-01-06 12:30:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|3
1704544500000|2024-01-06 12:35:00|8.13|8.03|8.1|8|8.13|8.03|8.1|8|10
1704544800000|2024-01-06 12:40:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|18
1704545100000|2024-01-06 12:45:00|8.11|8.01|8.09|7.99|8.11|8.01|8.08|7.98|11
1704545400000|2024-01-06 12:50:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|14
1704545700000|2024-01-06 12:55:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|9
1704546000000|2024-01-06 13:00:00|8.11|8.01|8.09|7.99|8.12|8.02|8.09|7.99|85
1704546300000|2024-01-06 13:05:00|8.08|7.98|8.08|7.98|8.09|7.99|8.06|7.96|73
1704546600000|2024-01-06 13:10:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|38
1704546900000|2024-01-06 13:15:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|11
1704547200000|2024-01-06 13:20:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|45
1704547500000|2024-01-06 13:25:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1704547800000|2024-01-06 13:30:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|47
1704548100000|2024-01-06 13:35:00|8.1|8|8.1|8|8.1|8|8.09|7.99|25
1704548400000|2024-01-06 13:40:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|7
1704548700000|2024-01-06 13:45:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|8
1704549000000|2024-01-06 13:50:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|12
1704549300000|2024-01-06 13:55:00|8.1|8|8.1|8|8.11|8.01|8.1|8|9
1704549600000|2024-01-06 14:00:00|8.09|7.99|8.11|8.01|8.12|8.02|8.09|7.99|5
1704549900000|2024-01-06 14:05:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|3
1704550200000|2024-01-06 14:10:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|5
1704550500000|2024-01-06 14:15:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|14
1704550800000|2024-01-06 14:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|10
1704551100000|2024-01-06 14:25:00|8.14|8.04|8.15|8.05|8.16|8.06|8.13|8.03|10
1704551400000|2024-01-06 14:30:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|12
1704551700000|2024-01-06 14:35:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|17
1704552000000|2024-01-06 14:40:00|8.19|8.09|8.19|8.09|8.19|8.09|8.17|8.07|11
1704552300000|2024-01-06 14:45:00|8.18|8.08|8.15|8.05|8.18|8.08|8.15|8.05|14
1704552600000|2024-01-06 14:50:00|8.14|8.04|8.17|8.07|8.17|8.07|8.14|8.04|22
1704552900000|2024-01-06 14:55:00|8.18|8.08|8.19|8.09|8.21|8.11|8.18|8.08|54
1704553200000|2024-01-06 15:00:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|32
1704553500000|2024-01-06 15:05:00|8.2|8.1|8.21|8.11|8.22|8.12|8.19|8.09|16
1704553800000|2024-01-06 15:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|24
1704554100000|2024-01-06 15:15:00|8.2|8.1|8.2|8.1|8.21|8.11|8.18|8.08|15
1704554400000|2024-01-06 15:20:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|12
1704554700000|2024-01-06 15:25:00|8.19|8.09|8.22|8.12|8.22|8.12|8.19|8.09|20
1704555000000|2024-01-06 15:30:00|8.23|8.13|8.21|8.11|8.24|8.14|8.2|8.1|27
1704555300000|2024-01-06 15:35:00|8.2|8.1|8.2|8.1|8.22|8.12|8.2|8.1|27
1704555600000|2024-01-06 15:40:00|8.19|8.09|8.18|8.08|8.21|8.11|8.18|8.08|32
1704555900000|2024-01-06 15:45:00|8.17|8.07|8.19|8.09|8.2|8.1|8.17|8.07|29
1704556200000|2024-01-06 15:50:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|6
1704556500000|2024-01-06 15:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|7
1704556800000|2024-01-06 16:00:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|12
1704557100000|2024-01-06 16:05:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|7
1704557400000|2024-01-06 16:10:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|8
1704557700000|2024-01-06 16:15:00|8.22|8.12|8.19|8.09|8.22|8.12|8.18|8.08|18
1704558000000|2024-01-06 16:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|5
1704558300000|2024-01-06 16:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|15
1704558600000|2024-01-06 16:30:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|10
1704558900000|2024-01-06 16:35:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|12
1704559200000|2024-01-06 16:40:00|8.18|8.08|8.2|8.1|8.21|8.11|8.18|8.08|19
1704559500000|2024-01-06 16:45:00|8.19|8.09|8.19|8.09|8.21|8.11|8.19|8.09|11
1704559800000|2024-01-06 16:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|14
1704560100000|2024-01-06 16:55:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|6
1704560400000|2024-01-06 17:00:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|14
1704560700000|2024-01-06 17:05:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|4
1704561000000|2024-01-06 17:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1704561300000|2024-01-06 17:15:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|5
1704561600000|2024-01-06 17:20:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1704561900000|2024-01-06 17:25:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|17
1704562200000|2024-01-06 17:30:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|14
1704562500000|2024-01-06 17:35:00|8.18|8.08|8.2|8.1|8.21|8.11|8.18|8.08|11
1704562800000|2024-01-06 17:40:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|15
1704563100000|2024-01-06 17:45:00|8.2|8.1|8.22|8.12|8.23|8.13|8.19|8.09|11
1704563400000|2024-01-06 17:50:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|15
1704563700000|2024-01-06 17:55:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|8
1704564000000|2024-01-06 18:00:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|7
1704564300000|2024-01-06 18:05:00|8.21|8.11|8.18|8.08|8.21|8.11|8.18|8.08|14
1704564600000|2024-01-06 18:10:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|18
1704564900000|2024-01-06 18:15:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|29
1704565200000|2024-01-06 18:20:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|22
1704565500000|2024-01-06 18:25:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1704565800000|2024-01-06 18:30:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|20
1704566100000|2024-01-06 18:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|16
1704566400000|2024-01-06 18:40:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|8
1704566700000|2024-01-06 18:45:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|20
1704567000000|2024-01-06 18:50:00|8.21|8.11|8.18|8.08|8.21|8.11|8.18|8.08|10
1704567300000|2024-01-06 18:55:00|8.19|8.09|8.17|8.07|8.19|8.09|8.16|8.06|17
1704567600000|2024-01-06 19:00:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|21
1704567900000|2024-01-06 19:05:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|25
1704568200000|2024-01-06 19:10:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|7
1704568500000|2024-01-06 19:15:00|8.15|8.05|8.13|8.03|8.16|8.06|8.12|8.02|25
1704568800000|2024-01-06 19:20:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|34
1704569100000|2024-01-06 19:25:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|6
1704569400000|2024-01-06 19:30:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|27
1704569700000|2024-01-06 19:35:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|6
1704570000000|2024-01-06 19:40:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|10
1704570300000|2024-01-06 19:45:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|13
1704570600000|2024-01-06 19:50:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|16
1704570900000|2024-01-06 19:55:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|4
1704571200000|2024-01-06 20:00:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|50
1704571500000|2024-01-06 20:05:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|25
1704571800000|2024-01-06 20:10:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|24
1704572100000|2024-01-06 20:15:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|9
1704572400000|2024-01-06 20:20:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1704572700000|2024-01-06 20:25:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1704573000000|2024-01-06 20:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|17
1704573300000|2024-01-06 20:35:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|18
1704573600000|2024-01-06 20:40:00|8.16|8.06|8.14|8.04|8.16|8.06|8.13|8.03|21
1704573900000|2024-01-06 20:45:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|13
1704574200000|2024-01-06 20:50:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1704574500000|2024-01-06 20:55:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|3
1704574800000|2024-01-06 21:00:00|8.14|8.04|8.12|8.02|8.14|8.04|8.11|8.01|45
1704575100000|2024-01-06 21:05:00|8.13|8.03|8.12|8.02|8.13|8.03|8.1|8|56
1704575400000|2024-01-06 21:10:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|9
1704575700000|2024-01-06 21:15:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|2
1704576000000|2024-01-06 21:20:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|6
1704576300000|2024-01-06 21:25:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|8
1704576600000|2024-01-06 21:30:00|8.12|8.02|8.14|8.04|8.15|8.05|8.12|8.02|11
1704576900000|2024-01-06 21:35:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|7
1704577200000|2024-01-06 21:40:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|11
1704577500000|2024-01-06 21:45:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1704577800000|2024-01-06 21:50:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|5
1704578100000|2024-01-06 21:55:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|9
1704578400000|2024-01-06 22:00:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|15
1704578700000|2024-01-06 22:05:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|17
1704579000000|2024-01-06 22:10:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|8
1704579300000|2024-01-06 22:15:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|7
1704579600000|2024-01-06 22:20:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|11
1704579900000|2024-01-06 22:25:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|11
1704580200000|2024-01-06 22:30:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|2
1704580500000|2024-01-06 22:35:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|8
1704580800000|2024-01-06 22:40:00|8.1|8|8.1|8|8.11|8.01|8.1|8|5
1704581100000|2024-01-06 22:45:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|3
1704581400000|2024-01-06 22:50:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|3
1704581700000|2024-01-06 22:55:00|8.09|7.99|8.11|8.01|8.12|8.02|8.08|7.98|25
1704582000000|2024-01-06 23:00:00|8.1|8|8.08|7.98|8.11|8.01|8.07|7.97|23
1704582300000|2024-01-06 23:05:00|8.07|7.97|8.06|7.96|8.09|7.99|8.06|7.96|44
1704582600000|2024-01-06 23:10:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|20
1704582900000|2024-01-06 23:15:00|8.05|7.95|8.08|7.98|8.08|7.98|8.03|7.93|24
1704583200000|2024-01-06 23:20:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|28
1704583500000|2024-01-06 23:25:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1704583800000|2024-01-06 23:30:00|8.1|8|8.1|8|8.1|8|8.09|7.99|3
1704584100000|2024-01-06 23:35:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|23
1704584400000|2024-01-06 23:40:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|9
1704584700000|2024-01-06 23:45:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|6
1704585000000|2024-01-06 23:50:00|8.11|8.01|8.11|8.01|8.11|8.01|8.09|7.99|13
1704585300000|2024-01-06 23:55:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|2
1704585600000|2024-01-07 00:00:00|8.1|8|8.1|8|8.11|8.01|8.1|8|15
1704585900000|2024-01-07 00:05:00|8.11|8.01|8.11|8.01|8.13|8.03|8.11|8.01|11
1704586200000|2024-01-07 00:10:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|5
1704586500000|2024-01-07 00:15:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|6
1704586800000|2024-01-07 00:20:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|5
1704587100000|2024-01-07 00:25:00|8.16|8.06|8.14|8.04|8.16|8.06|8.13|8.03|11
1704587400000|2024-01-07 00:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|13
1704587700000|2024-01-07 00:35:00|8.16|8.06|8.19|8.09|8.19|8.09|8.16|8.06|8
1704588000000|2024-01-07 00:40:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|20
1704588300000|2024-01-07 00:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|6
1704588600000|2024-01-07 00:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|6
1704588900000|2024-01-07 00:55:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|14
1704589200000|2024-01-07 01:00:00|8.18|8.08|8.16|8.06|8.18|8.08|8.15|8.05|17
1704589500000|2024-01-07 01:05:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|14
1704589800000|2024-01-07 01:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|4
1704590100000|2024-01-07 01:15:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|3
1704590400000|2024-01-07 01:20:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|5
1704590700000|2024-01-07 01:25:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|25
1704591000000|2024-01-07 01:30:00|8.16|8.06|8.13|8.03|8.16|8.06|8.13|8.03|8
1704591300000|2024-01-07 01:35:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|12
1704591600000|2024-01-07 01:40:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|20
1704591900000|2024-01-07 01:45:00|8.16|8.06|8.13|8.03|8.16|8.06|8.12|8.02|18
1704592200000|2024-01-07 01:50:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|3
1704592500000|2024-01-07 01:55:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|9
1704592800000|2024-01-07 02:00:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|4
1704593100000|2024-01-07 02:05:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1704593400000|2024-01-07 02:10:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|12
1704593700000|2024-01-07 02:15:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|6
1704594000000|2024-01-07 02:20:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|7
1704594300000|2024-01-07 02:25:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1704594600000|2024-01-07 02:30:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|3
1704594900000|2024-01-07 02:35:00|8.13|8.03|8.1|8|8.13|8.03|8.1|8|6
1704595200000|2024-01-07 02:40:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|6
1704595500000|2024-01-07 02:45:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|14
1704595800000|2024-01-07 02:50:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|7
1704596100000|2024-01-07 02:55:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|17
1704596400000|2024-01-07 03:00:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|7
1704596700000|2024-01-07 03:05:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|2
1704597000000|2024-01-07 03:10:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|8
1704597300000|2024-01-07 03:15:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|8
1704597600000|2024-01-07 03:20:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|10
1704597900000|2024-01-07 03:25:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|15
1704598200000|2024-01-07 03:30:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|9
1704598500000|2024-01-07 03:35:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|2
1704598800000|2024-01-07 03:40:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|6
1704599100000|2024-01-07 03:45:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|2
1704599400000|2024-01-07 03:50:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|15
1704599700000|2024-01-07 03:55:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|3
1704600000000|2024-01-07 04:00:00|8.12|8.02|8.14|8.04|8.15|8.05|8.12|8.02|7
1704600300000|2024-01-07 04:05:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|22
1704600900000|2024-01-07 04:15:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|15
1704601200000|2024-01-07 04:20:00|8.14|8.04|8.14|8.04|8.14|8.04|8.12|8.02|17
1704601500000|2024-01-07 04:25:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|10
1704601800000|2024-01-07 04:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|5
1704602100000|2024-01-07 04:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|3
1704602400000|2024-01-07 04:40:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|18
1704602700000|2024-01-07 04:45:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|9
1704603000000|2024-01-07 04:50:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|5
1704603300000|2024-01-07 04:55:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1704603600000|2024-01-07 05:00:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|3
1704603900000|2024-01-07 05:05:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|5
1704604200000|2024-01-07 05:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|18
1704604500000|2024-01-07 05:15:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1704604800000|2024-01-07 05:20:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|5
1704605100000|2024-01-07 05:25:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|14
1704605400000|2024-01-07 05:30:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|10
1704605700000|2024-01-07 05:35:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|7
1704606000000|2024-01-07 05:40:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|8
1704606300000|2024-01-07 05:45:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|3
1704606600000|2024-01-07 05:50:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1704606900000|2024-01-07 05:55:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|33
1704607200000|2024-01-07 06:00:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|16
1704607500000|2024-01-07 06:05:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|18
1704607800000|2024-01-07 06:10:00|8.15|8.05|8.17|8.07|8.17|8.07|8.14|8.04|33
1704608100000|2024-01-07 06:15:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|8
1704608400000|2024-01-07 06:20:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|7
1704608700000|2024-01-07 06:25:00|8.17|8.07|8.17|8.07|8.18|8.08|8.15|8.05|17
1704609000000|2024-01-07 06:30:00|8.16|8.06|8.16|8.06|8.2|8.1|8.16|8.06|39
1704609300000|2024-01-07 06:35:00|8.17|8.07|8.14|8.04|8.17|8.07|8.13|8.03|28
1704609600000|2024-01-07 06:40:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|23
1704609900000|2024-01-07 06:45:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|34
1704610200000|2024-01-07 06:50:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|24
1704610500000|2024-01-07 06:55:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|3
1704610800000|2024-01-07 07:00:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|3
1704611100000|2024-01-07 07:05:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|17
1704611400000|2024-01-07 07:10:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|36
1704611700000|2024-01-07 07:15:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|14
1704612000000|2024-01-07 07:20:00|8.13|8.03|8.12|8.02|8.14|8.04|8.12|8.02|4
1704612300000|2024-01-07 07:25:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|25
1704612600000|2024-01-07 07:30:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|20
1704612900000|2024-01-07 07:35:00|8.12|8.02|8.11|8.01|8.13|8.03|8.11|8.01|8
1704613200000|2024-01-07 07:40:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|23
1704613500000|2024-01-07 07:45:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|22
1704613800000|2024-01-07 07:50:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|20
1704614400000|2024-01-07 08:00:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|7
1704614700000|2024-01-07 08:05:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|26
1704615000000|2024-01-07 08:10:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|10
1704615300000|2024-01-07 08:15:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|14
1704615600000|2024-01-07 08:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|24
1704615900000|2024-01-07 08:25:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|8
1704616200000|2024-01-07 08:30:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|13
1704616500000|2024-01-07 08:35:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|7
1704616800000|2024-01-07 08:40:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|8
1704617100000|2024-01-07 08:45:00|8.12|8.02|8.1|8|8.12|8.02|8.09|7.99|75
1704617400000|2024-01-07 08:50:00|8.11|8.01|8.1|8|8.11|8.01|8.07|7.97|26
1704617700000|2024-01-07 08:55:00|8.09|7.99|8.07|7.97|8.1|8|8.07|7.97|43
1704618000000|2024-01-07 09:00:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|24
1704618300000|2024-01-07 09:05:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|42
1704618600000|2024-01-07 09:10:00|8.08|7.98|8.06|7.96|8.09|7.99|8.05|7.95|19
1704618900000|2024-01-07 09:15:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|38
1704619200000|2024-01-07 09:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|28
1704619500000|2024-01-07 09:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|53
1704619800000|2024-01-07 09:30:00|8.04|7.94|8.02|7.92|8.06|7.96|8.01|7.91|25
1704620100000|2024-01-07 09:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.01|7.91|63
1704620400000|2024-01-07 09:40:00|8.02|7.92|8.03|7.93|8.04|7.94|8.01|7.91|24
1704620700000|2024-01-07 09:45:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|31
1704621000000|2024-01-07 09:50:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|14
1704621300000|2024-01-07 09:55:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|28
1704621600000|2024-01-07 10:00:00|8.03|7.93|8.04|7.94|8.05|7.95|8.02|7.92|28
1704621900000|2024-01-07 10:05:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|24
1704622200000|2024-01-07 10:10:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|12
1704622500000|2024-01-07 10:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|22
1704622800000|2024-01-07 10:20:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|19
1704623100000|2024-01-07 10:25:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|8
1704623400000|2024-01-07 10:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|3
1704623700000|2024-01-07 10:35:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|15
1704624000000|2024-01-07 10:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|21
1704624300000|2024-01-07 10:45:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|16
1704624600000|2024-01-07 10:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|14
1704624900000|2024-01-07 10:55:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1704625200000|2024-01-07 11:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|9
1704625500000|2024-01-07 11:05:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|3
1704625800000|2024-01-07 11:10:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|5
1704626100000|2024-01-07 11:15:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|8
1704626400000|2024-01-07 11:20:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|5
1704626700000|2024-01-07 11:25:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|6
1704627000000|2024-01-07 11:30:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|28
1704627300000|2024-01-07 11:35:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|76
1704627600000|2024-01-07 11:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|148
1704627900000|2024-01-07 11:45:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1704628200000|2024-01-07 11:50:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|60
1704628500000|2024-01-07 11:55:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|29
1704628800000|2024-01-07 12:00:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|18
1704629100000|2024-01-07 12:05:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|66
1704629400000|2024-01-07 12:10:00|8.01|7.91|8.04|7.94|8.05|7.95|8.01|7.91|22
1704629700000|2024-01-07 12:15:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|15
1704630000000|2024-01-07 12:20:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|12
1704630300000|2024-01-07 12:25:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|16
1704630600000|2024-01-07 12:30:00|8.04|7.94|8.06|7.96|8.07|7.97|8.04|7.94|13
1704630900000|2024-01-07 12:35:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|35
1704631500000|2024-01-07 12:45:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|5
1704631800000|2024-01-07 12:50:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|33
1704632100000|2024-01-07 12:55:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|74
1704632400000|2024-01-07 13:00:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|3
1704632700000|2024-01-07 13:05:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|4
1704633000000|2024-01-07 13:10:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|10
1704633300000|2024-01-07 13:15:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|16
1704633600000|2024-01-07 13:20:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|47
1704633900000|2024-01-07 13:25:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|8
1704634200000|2024-01-07 13:30:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|29
1704634500000|2024-01-07 13:35:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|5
1704634800000|2024-01-07 13:40:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|48
1704635100000|2024-01-07 13:45:00|8.1|8|8.1|8|8.1|8|8.09|7.99|19
1704635400000|2024-01-07 13:50:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|6
1704635700000|2024-01-07 13:55:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|7
1704636000000|2024-01-07 14:00:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|14
1704636300000|2024-01-07 14:05:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|13
1704636600000|2024-01-07 14:10:00|8.11|8.01|8.1|8|8.11|8.01|8.08|7.98|38
1704636900000|2024-01-07 14:15:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|22
1704637200000|2024-01-07 14:20:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|9
1704637500000|2024-01-07 14:25:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|10
1704637800000|2024-01-07 14:30:00|8.1|8|8.08|7.98|8.1|8|8.06|7.96|23
1704638100000|2024-01-07 14:35:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|12
1704638400000|2024-01-07 14:40:00|8.09|7.99|8.1|8|8.12|8.02|8.08|7.98|14
1704638700000|2024-01-07 14:45:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|6
1704639000000|2024-01-07 14:50:00|8.11|8.01|8.11|8.01|8.11|8.01|8.09|7.99|13
1704639300000|2024-01-07 14:55:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|18
1704639600000|2024-01-07 15:00:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|9
1704639900000|2024-01-07 15:05:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|10
1704640200000|2024-01-07 15:10:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|19
1704640500000|2024-01-07 15:15:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|17
1704640800000|2024-01-07 15:20:00|8.09|7.99|8.07|7.97|8.09|7.99|8.06|7.96|23
1704641100000|2024-01-07 15:25:00|8.06|7.96|8.04|7.94|8.07|7.97|8.04|7.94|45
1704641400000|2024-01-07 15:30:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|20
1704641700000|2024-01-07 15:35:00|8.05|7.95|8.05|7.95|8.06|7.96|8.03|7.93|27
1704642000000|2024-01-07 15:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|16
1704642300000|2024-01-07 15:45:00|8.02|7.92|7.99|7.89|8.02|7.92|7.98|7.88|44
1704642600000|2024-01-07 15:50:00|7.98|7.88|8|7.9|8.01|7.91|7.98|7.88|13
1704642900000|2024-01-07 15:55:00|8.01|7.91|7.99|7.89|8.02|7.92|7.99|7.89|51
1704643200000|2024-01-07 16:00:00|8|7.9|8.03|7.93|8.05|7.95|7.99|7.89|20
1704643500000|2024-01-07 16:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.02|7.92|41
1704643800000|2024-01-07 16:10:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|4
1704644100000|2024-01-07 16:15:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|8
1704644400000|2024-01-07 16:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|18
1704644700000|2024-01-07 16:25:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|8
1704645000000|2024-01-07 16:30:00|8.07|7.97|8.04|7.94|8.07|7.97|8.04|7.94|20
1704645300000|2024-01-07 16:35:00|8.03|7.93|8.05|7.95|8.06|7.96|8.03|7.93|39
1704645600000|2024-01-07 16:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|10
1704645900000|2024-01-07 16:45:00|8.04|7.94|7.98|7.88|8.05|7.95|7.97|7.87|41
1704646200000|2024-01-07 16:50:00|7.99|7.89|7.99|7.89|8.01|7.91|7.96|7.86|77
1704646500000|2024-01-07 16:55:00|8|7.9|7.98|7.88|8.01|7.91|7.98|7.88|51
1704646800000|2024-01-07 17:00:00|7.99|7.89|7.97|7.87|7.99|7.89|7.96|7.86|93
1704647100000|2024-01-07 17:05:00|7.96|7.86|7.97|7.87|7.99|7.89|7.96|7.86|30
1704647400000|2024-01-07 17:10:00|7.98|7.88|8.01|7.91|8.01|7.91|7.97|7.87|30
1704647700000|2024-01-07 17:15:00|8|7.9|8|7.9|8.01|7.91|8|7.9|11
1704648000000|2024-01-07 17:20:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|6
1704648300000|2024-01-07 17:25:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|4
1704648600000|2024-01-07 17:30:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|3
1704648900000|2024-01-07 17:35:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|11
1704649200000|2024-01-07 17:40:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|3
1704649500000|2024-01-07 17:45:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|5
1704649800000|2024-01-07 17:50:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|5
1704650100000|2024-01-07 17:55:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|4
1704650400000|2024-01-07 18:00:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1704650700000|2024-01-07 18:05:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|34
1704651000000|2024-01-07 18:10:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|9
1704651300000|2024-01-07 18:15:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|8
1704651600000|2024-01-07 18:20:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|3
1704651900000|2024-01-07 18:25:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|14
1704652500000|2024-01-07 18:35:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|12
1704652800000|2024-01-07 18:40:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|4
1704653100000|2024-01-07 18:45:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|8
1704653400000|2024-01-07 18:50:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|2
1704654000000|2024-01-07 19:00:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|3
1704654900000|2024-01-07 19:15:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1704655200000|2024-01-07 19:20:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|8
1704655500000|2024-01-07 19:25:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|9
1704655800000|2024-01-07 19:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|21
1704656100000|2024-01-07 19:35:00|8.05|7.95|8.05|7.95|8.07|7.97|8.05|7.95|15
1704656400000|2024-01-07 19:40:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|11
1704657300000|2024-01-07 19:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|6
1704657600000|2024-01-07 20:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|7
1704657900000|2024-01-07 20:05:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|6
1704658200000|2024-01-07 20:10:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|19
1704658500000|2024-01-07 20:15:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|21
1704658800000|2024-01-07 20:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1704659100000|2024-01-07 20:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1704659400000|2024-01-07 20:30:00|8.04|7.94|8.14|7.84|8.14|7.95|8.04|7.84|8
1704659700000|2024-01-07 20:35:00|8.13|7.83|8.13|7.83|8.13|7.83|8.13|7.83|1
1704660000000|2024-01-07 20:40:00|8.12|7.82|8.13|7.83|8.13|7.83|8.12|7.82|2
1704660300000|2024-01-07 20:45:00|8.12|7.82|8.12|7.82|8.13|7.83|8.12|7.82|7
1704660600000|2024-01-07 20:50:00|8.13|7.83|8.13|7.83|8.13|7.83|8.12|7.82|7
1704660900000|2024-01-07 20:55:00|8.12|7.82|8.12|7.82|8.12|7.82|8.12|7.82|1
1704661200000|2024-01-07 21:00:00|8.13|7.83|8.13|7.83|8.13|7.83|8.13|7.83|1
1704661500000|2024-01-07 21:05:00|8.12|7.82|8.13|7.83|8.13|7.83|8.12|7.82|4
1704661800000|2024-01-07 21:10:00|8.12|7.82|8.13|7.83|8.13|7.83|8.12|7.82|4
1704662100000|2024-01-07 21:15:00|8.12|7.82|8.12|7.82|8.13|7.83|8.12|7.82|3
1704662400000|2024-01-07 21:20:00|8.13|7.83|8.12|7.82|8.13|7.83|8.12|7.82|2
1704662700000|2024-01-07 21:25:00|8.13|7.83|8.13|7.83|8.13|7.83|8.12|7.82|5
1704663000000|2024-01-07 21:30:00|8.12|7.82|8.11|7.81|8.13|7.83|8.11|7.81|14
1704663300000|2024-01-07 21:35:00|8.1|7.8|8.1|7.8|8.11|7.81|8.09|7.79|15
1704663600000|2024-01-07 21:40:00|8.09|7.79|8.1|7.8|8.11|7.81|8.09|7.79|38
1704663900000|2024-01-07 21:45:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|35
1704664200000|2024-01-07 21:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|16
1704664500000|2024-01-07 21:55:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1704664800000|2024-01-07 22:00:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|8
1704665100000|2024-01-07 22:05:00|7.97|7.87|7.93|7.83|7.98|7.88|7.9|7.8|79
1704665400000|2024-01-07 22:10:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|23
1704665700000|2024-01-07 22:15:00|7.91|7.81|7.85|7.75|7.92|7.82|7.82|7.72|77
1704666000000|2024-01-07 22:20:00|7.84|7.74|7.87|7.77|7.87|7.77|7.84|7.74|24
1704666300000|2024-01-07 22:25:00|7.86|7.76|7.87|7.77|7.89|7.79|7.86|7.76|8
1704666600000|2024-01-07 22:30:00|7.88|7.78|7.79|7.69|7.88|7.78|7.79|7.69|62
1704666900000|2024-01-07 22:35:00|7.8|7.7|7.83|7.73|7.84|7.74|7.76|7.66|48
1704667200000|2024-01-07 22:40:00|7.84|7.74|7.87|7.77|7.87|7.77|7.84|7.74|26
1704667500000|2024-01-07 22:45:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|26
1704667800000|2024-01-07 22:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|11
1704668100000|2024-01-07 22:55:00|7.85|7.75|7.82|7.72|7.86|7.76|7.8|7.7|41
1704668400000|2024-01-07 23:00:00|7.83|7.73|7.86|7.76|7.86|7.76|7.82|7.72|60
1704668700000|2024-01-07 23:05:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|16
1704669000000|2024-01-07 23:10:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|29
1704669300000|2024-01-07 23:15:00|7.86|7.76|7.82|7.72|7.86|7.76|7.8|7.7|29
1704669600000|2024-01-07 23:20:00|7.81|7.71|7.78|7.68|7.83|7.73|7.77|7.67|58
1704669900000|2024-01-07 23:25:00|7.77|7.67|7.77|7.67|7.81|7.71|7.76|7.66|63
1704670200000|2024-01-07 23:30:00|7.78|7.68|7.8|7.7|7.8|7.7|7.76|7.66|53
1704670500000|2024-01-07 23:35:00|7.81|7.71|7.81|7.71|7.83|7.73|7.81|7.71|35
1704670800000|2024-01-07 23:40:00|7.8|7.7|7.83|7.73|7.83|7.73|7.8|7.7|28
1704671100000|2024-01-07 23:45:00|7.84|7.74|7.86|7.76|7.86|7.76|7.83|7.73|27
1704671400000|2024-01-07 23:50:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|10
1704671700000|2024-01-07 23:55:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|16
1704672000000|2024-01-08 00:00:00|7.87|7.77|7.89|7.79|7.89|7.79|7.87|7.77|9
1704672300000|2024-01-08 00:05:00|7.9|7.8|7.87|7.77|7.91|7.81|7.87|7.77|12
1704672600000|2024-01-08 00:10:00|7.88|7.78|7.85|7.75|7.88|7.78|7.84|7.74|24
1704672900000|2024-01-08 00:15:00|7.84|7.74|7.87|7.77|7.87|7.77|7.82|7.72|38
1704673200000|2024-01-08 00:20:00|7.86|7.76|7.88|7.78|7.89|7.79|7.86|7.76|19
1704673500000|2024-01-08 00:25:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|20
1704673800000|2024-01-08 00:30:00|7.87|7.77|7.88|7.78|7.89|7.79|7.85|7.75|36
1704674100000|2024-01-08 00:35:00|7.87|7.77|7.91|7.81|7.93|7.83|7.84|7.74|61
1704674400000|2024-01-08 00:40:00|7.9|7.8|7.91|7.81|7.92|7.82|7.89|7.79|24
1704674700000|2024-01-08 00:45:00|7.9|7.8|7.92|7.82|7.95|7.85|7.9|7.8|37
1704675000000|2024-01-08 00:50:00|7.91|7.81|7.9|7.8|7.93|7.83|7.9|7.8|54
1704675300000|2024-01-08 00:55:00|7.91|7.81|7.85|7.75|7.91|7.81|7.85|7.75|33
1704675600000|2024-01-08 01:00:00|7.86|7.76|7.89|7.79|7.9|7.8|7.84|7.74|38
1704675900000|2024-01-08 01:05:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|42
1704676200000|2024-01-08 01:10:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|25
1704676500000|2024-01-08 01:15:00|7.89|7.79|7.83|7.73|7.9|7.8|7.81|7.71|57
1704676800000|2024-01-08 01:20:00|7.84|7.74|7.87|7.77|7.89|7.79|7.83|7.73|46
1704677100000|2024-01-08 01:25:00|7.86|7.76|7.87|7.77|7.88|7.78|7.85|7.75|32
1704677400000|2024-01-08 01:30:00|7.88|7.78|7.86|7.76|7.89|7.79|7.85|7.75|19
1704677700000|2024-01-08 01:35:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|17
1704678000000|2024-01-08 01:40:00|7.88|7.78|7.86|7.76|7.88|7.78|7.85|7.75|23
1704678300000|2024-01-08 01:45:00|7.85|7.75|7.85|7.75|7.89|7.79|7.85|7.75|37
1704678600000|2024-01-08 01:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.83|7.73|25
1704678900000|2024-01-08 01:55:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|18
1704679200000|2024-01-08 02:00:00|7.85|7.75|7.87|7.77|7.88|7.78|7.84|7.74|27
1704679500000|2024-01-08 02:05:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|13
1704679800000|2024-01-08 02:10:00|7.87|7.77|7.82|7.72|7.88|7.78|7.82|7.72|26
1704680100000|2024-01-08 02:15:00|7.83|7.73|7.83|7.73|7.83|7.73|7.74|7.64|84
1704680400000|2024-01-08 02:20:00|7.82|7.72|7.83|7.73|7.84|7.74|7.81|7.71|44
1704680700000|2024-01-08 02:25:00|7.82|7.72|7.77|7.67|7.83|7.73|7.77|7.67|56
1704681000000|2024-01-08 02:30:00|7.78|7.68|7.78|7.68|7.78|7.68|7.74|7.64|121
1704681300000|2024-01-08 02:35:00|7.79|7.69|7.74|7.64|7.79|7.69|7.7|7.6|80
1704681600000|2024-01-08 02:40:00|7.75|7.65|7.76|7.66|7.78|7.68|7.75|7.65|34
1704681900000|2024-01-08 02:45:00|7.75|7.65|7.73|7.63|7.76|7.66|7.7|7.6|81
1704682200000|2024-01-08 02:50:00|7.72|7.62|7.64|7.54|7.73|7.63|7.55|7.45|165
1704682500000|2024-01-08 02:55:00|7.63|7.53|7.66|7.56|7.67|7.57|7.62|7.52|66
1704682800000|2024-01-08 03:00:00|7.67|7.57|7.67|7.57|7.68|7.58|7.65|7.55|35
1704683100000|2024-01-08 03:05:00|7.68|7.58|7.67|7.57|7.69|7.59|7.66|7.56|22
1704683400000|2024-01-08 03:10:00|7.66|7.56|7.61|7.51|7.68|7.58|7.61|7.51|30
1704683700000|2024-01-08 03:15:00|7.6|7.5|7.59|7.49|7.61|7.51|7.55|7.45|78
1704684000000|2024-01-08 03:20:00|7.58|7.48|7.54|7.44|7.6|7.5|7.51|7.41|75
1704684300000|2024-01-08 03:25:00|7.53|7.43|7.53|7.43|7.55|7.45|7.47|7.37|141
1704684600000|2024-01-08 03:30:00|7.54|7.44|7.59|7.49|7.6|7.5|7.51|7.41|88
1704684900000|2024-01-08 03:35:00|7.6|7.5|7.62|7.52|7.63|7.53|7.58|7.48|61
1704685200000|2024-01-08 03:40:00|7.63|7.53|7.63|7.53|7.64|7.54|7.6|7.5|63
1704685500000|2024-01-08 03:45:00|7.64|7.54|7.65|7.55|7.65|7.55|7.62|7.52|29
1704685800000|2024-01-08 03:50:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|10
1704686100000|2024-01-08 03:55:00|7.66|7.56|7.65|7.55|7.66|7.56|7.64|7.54|16
1704686400000|2024-01-08 04:00:00|7.64|7.54|7.65|7.55|7.65|7.55|7.61|7.51|42
1704686700000|2024-01-08 04:05:00|7.66|7.56|7.66|7.56|7.68|7.58|7.64|7.54|21
1704687000000|2024-01-08 04:10:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|12
1704687300000|2024-01-08 04:15:00|7.67|7.57|7.69|7.59|7.7|7.6|7.67|7.57|19
1704687600000|2024-01-08 04:20:00|7.68|7.58|7.69|7.59|7.7|7.6|7.68|7.58|22
1704687900000|2024-01-08 04:25:00|7.7|7.6|7.71|7.61|7.72|7.62|7.7|7.6|4
1704688200000|2024-01-08 04:30:00|7.72|7.62|7.72|7.62|7.72|7.62|7.7|7.6|13
1704688500000|2024-01-08 04:35:00|7.71|7.61|7.73|7.63|7.73|7.63|7.71|7.61|27
1704688800000|2024-01-08 04:40:00|7.72|7.62|7.74|7.64|7.74|7.64|7.71|7.61|13
1704689100000|2024-01-08 04:45:00|7.73|7.63|7.75|7.65|7.76|7.66|7.73|7.63|7
1704689400000|2024-01-08 04:50:00|7.74|7.64|7.73|7.63|7.75|7.65|7.73|7.63|6
1704689700000|2024-01-08 04:55:00|7.74|7.64|7.75|7.65|7.76|7.66|7.74|7.64|12
1704690000000|2024-01-08 05:00:00|7.76|7.66|7.74|7.64|7.76|7.66|7.73|7.63|7
1704690300000|2024-01-08 05:05:00|7.75|7.65|7.75|7.65|7.75|7.65|7.73|7.63|5
1704690600000|2024-01-08 05:10:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|17
1704690900000|2024-01-08 05:15:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|9
1704691200000|2024-01-08 05:20:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|10
1704691500000|2024-01-08 05:25:00|7.72|7.62|7.73|7.63|7.74|7.64|7.72|7.62|10
1704691800000|2024-01-08 05:30:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|19
1704692100000|2024-01-08 05:35:00|7.73|7.63|7.75|7.65|7.75|7.65|7.73|7.63|5
1704692400000|2024-01-08 05:40:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|11
1704692700000|2024-01-08 05:45:00|7.75|7.65|7.77|7.67|7.78|7.68|7.75|7.65|11
1704693000000|2024-01-08 05:50:00|7.78|7.68|7.78|7.68|7.78|7.68|7.76|7.66|27
1704693300000|2024-01-08 05:55:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|8
1704693600000|2024-01-08 06:00:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|12
1704693900000|2024-01-08 06:05:00|7.79|7.69|7.8|7.7|7.81|7.71|7.78|7.68|14
1704694200000|2024-01-08 06:10:00|7.81|7.71|7.82|7.72|7.83|7.73|7.8|7.7|10
1704694500000|2024-01-08 06:15:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|13
1704694800000|2024-01-08 06:20:00|7.82|7.72|7.89|7.79|7.91|7.81|7.81|7.71|116
1704695100000|2024-01-08 06:25:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|33
1704695400000|2024-01-08 06:30:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|36
1704695700000|2024-01-08 06:35:00|7.89|7.79|7.91|7.81|7.91|7.81|7.88|7.78|35
1704696000000|2024-01-08 06:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|10
1704696300000|2024-01-08 06:45:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|5
1704696600000|2024-01-08 06:50:00|7.89|7.79|7.86|7.76|7.89|7.79|7.85|7.75|14
1704696900000|2024-01-08 06:55:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|12
1704697200000|2024-01-08 07:00:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|5
1704697500000|2024-01-08 07:05:00|7.86|7.76|7.86|7.76|7.88|7.78|7.86|7.76|25
1704697800000|2024-01-08 07:10:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|6
1704698100000|2024-01-08 07:15:00|7.87|7.77|7.88|7.78|7.9|7.8|7.87|7.77|12
1704698400000|2024-01-08 07:20:00|7.89|7.79|7.89|7.79|7.89|7.79|7.87|7.77|9
1704698700000|2024-01-08 07:25:00|7.88|7.78|7.85|7.75|7.88|7.78|7.85|7.75|22
1704699000000|2024-01-08 07:30:00|7.84|7.74|7.81|7.71|7.84|7.74|7.81|7.71|22
1704699300000|2024-01-08 07:35:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|14
1704699600000|2024-01-08 07:40:00|7.82|7.72|7.81|7.71|7.82|7.72|7.79|7.69|34
1704699900000|2024-01-08 07:45:00|7.8|7.7|7.79|7.69|7.81|7.71|7.78|7.68|18
1704700200000|2024-01-08 07:50:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|4
1704700500000|2024-01-08 07:55:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|13
1704700800000|2024-01-08 08:00:00|7.81|7.71|7.82|7.72|7.83|7.73|7.81|7.71|5
1704701400000|2024-01-08 08:10:00|7.83|7.73|7.84|7.74|7.85|7.75|7.83|7.73|4
1704701700000|2024-01-08 08:15:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|4
1704702000000|2024-01-08 08:20:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|3
1704702600000|2024-01-08 08:30:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|2
1704704100000|2024-01-08 08:55:00|7.81|7.71|7.81|7.71|7.81|7.71|7.81|7.71|1
1704704400000|2024-01-08 09:00:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|4
1704706500000|2024-01-08 09:35:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|2
1704706800000|2024-01-08 09:40:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|2
1704707100000|2024-01-08 09:45:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|4
1704707400000|2024-01-08 09:50:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|4
1704707700000|2024-01-08 09:55:00|7.75|7.65|7.76|7.66|7.76|7.66|7.74|7.64|16
1704708000000|2024-01-08 10:00:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|3
1704708300000|2024-01-08 10:05:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|2
1704708600000|2024-01-08 10:10:00|7.78|7.68|7.78|7.68|7.78|7.68|7.78|7.68|1
1704708900000|2024-01-08 10:15:00|7.77|7.67|7.81|7.71|7.81|7.71|7.77|7.67|4
1704709200000|2024-01-08 10:20:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|2
1704709500000|2024-01-08 10:25:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|2
1704710400000|2024-01-08 10:40:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|4
1704711000000|2024-01-08 10:50:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1704711600000|2024-01-08 11:00:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1704711900000|2024-01-08 11:05:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|6
1704712200000|2024-01-08 11:10:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1704712500000|2024-01-08 11:15:00|7.85|7.75|7.82|7.72|7.85|7.75|7.81|7.71|6
1704712800000|2024-01-08 11:20:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|9
1704713100000|2024-01-08 11:25:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|3
1704713400000|2024-01-08 11:30:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|8
1704714000000|2024-01-08 11:40:00|7.85|7.75|7.83|7.73|7.85|7.75|7.82|7.72|9
1704714300000|2024-01-08 11:45:00|7.84|7.74|7.86|7.76|7.86|7.76|7.83|7.73|5
1704714600000|2024-01-08 11:50:00|7.85|7.75|7.85|7.75|7.87|7.77|7.83|7.73|73
1704714900000|2024-01-08 11:55:00|7.84|7.74|7.89|7.79|7.89|7.79|7.84|7.74|44
1704715200000|2024-01-08 12:00:00|7.88|7.78|7.93|7.83|7.93|7.83|7.88|7.78|82
1704715500000|2024-01-08 12:05:00|7.92|7.82|7.92|7.82|7.93|7.83|7.9|7.8|127
1704715800000|2024-01-08 12:10:00|7.93|7.83|7.94|7.84|7.96|7.86|7.92|7.82|70
1704716100000|2024-01-08 12:15:00|7.95|7.85|7.9|7.8|7.95|7.85|7.88|7.78|90
1704716400000|2024-01-08 12:20:00|7.89|7.79|7.9|7.8|7.92|7.82|7.88|7.78|54
1704716700000|2024-01-08 12:25:00|7.91|7.81|7.86|7.76|7.91|7.81|7.85|7.75|44
1704717000000|2024-01-08 12:30:00|7.85|7.75|7.87|7.77|7.89|7.79|7.85|7.75|27
1704717300000|2024-01-08 12:35:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|13
1704717600000|2024-01-08 12:40:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|25
1704717900000|2024-01-08 12:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|13
1704718200000|2024-01-08 12:50:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|4
1704718500000|2024-01-08 12:55:00|7.93|7.83|7.93|7.83|7.94|7.84|7.91|7.81|33
1704718800000|2024-01-08 13:00:00|7.94|7.84|7.93|7.83|7.95|7.85|7.93|7.83|22
1704719100000|2024-01-08 13:05:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|14
1704719400000|2024-01-08 13:10:00|7.94|7.84|7.95|7.85|7.96|7.86|7.93|7.83|32
1704719700000|2024-01-08 13:15:00|7.96|7.86|7.93|7.83|7.97|7.87|7.93|7.83|62
1704720000000|2024-01-08 13:20:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|13
1704720300000|2024-01-08 13:25:00|7.93|7.83|7.95|7.85|7.96|7.86|7.93|7.83|7
1704720600000|2024-01-08 13:30:00|7.94|7.84|7.94|7.84|7.96|7.86|7.93|7.83|17
1704720900000|2024-01-08 13:35:00|7.93|7.83|7.95|7.85|7.97|7.87|7.92|7.82|27
1704721200000|2024-01-08 13:40:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|14
1704721500000|2024-01-08 13:45:00|7.94|7.84|7.91|7.81|7.94|7.84|7.91|7.81|42
1704721800000|2024-01-08 13:50:00|7.92|7.82|7.92|7.82|7.92|7.82|7.9|7.8|27
1704722100000|2024-01-08 13:55:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|6
1704722400000|2024-01-08 14:00:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|12
1704722700000|2024-01-08 14:05:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|5
1704723000000|2024-01-08 14:10:00|7.9|7.8|7.93|7.83|7.94|7.84|7.9|7.8|58
1704723300000|2024-01-08 14:15:00|7.94|7.84|7.93|7.83|7.95|7.85|7.92|7.82|82
1704723600000|2024-01-08 14:20:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|10
1704723900000|2024-01-08 14:25:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|9
1704724200000|2024-01-08 14:30:00|7.95|7.85|7.95|7.85|7.97|7.87|7.95|7.85|13
1704724500000|2024-01-08 14:35:00|7.96|7.86|7.95|7.85|7.97|7.87|7.94|7.84|28
1704725100000|2024-01-08 14:45:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|8
1704725400000|2024-01-08 14:50:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|6
1704725700000|2024-01-08 14:55:00|7.92|7.82|7.95|7.85|7.97|7.87|7.92|7.82|43
1704726000000|2024-01-08 15:00:00|7.94|7.84|7.92|7.82|7.94|7.84|7.91|7.81|27
1704726300000|2024-01-08 15:05:00|7.93|7.83|7.94|7.84|7.95|7.85|7.92|7.82|14
1704726600000|2024-01-08 15:10:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|15
1704726900000|2024-01-08 15:15:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|14
1704727200000|2024-01-08 15:20:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|19
1704727500000|2024-01-08 15:25:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|8
1704727800000|2024-01-08 15:30:00|7.95|7.85|7.97|7.87|7.97|7.87|7.94|7.84|47
1704728100000|2024-01-08 15:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|9
1704728400000|2024-01-08 15:40:00|7.95|7.85|7.98|7.88|8.01|7.91|7.95|7.85|62
1704728700000|2024-01-08 15:45:00|7.99|7.89|7.97|7.87|7.99|7.89|7.96|7.86|85
1704729000000|2024-01-08 15:50:00|7.96|7.86|7.96|7.86|7.98|7.88|7.95|7.85|31
1704729300000|2024-01-08 15:55:00|7.95|7.85|7.96|7.86|7.97|7.87|7.95|7.85|38
1704729600000|2024-01-08 16:00:00|7.97|7.87|7.99|7.89|7.99|7.89|7.96|7.86|91
1704729900000|2024-01-08 16:05:00|7.98|7.88|7.98|7.88|8|7.9|7.97|7.87|47
1704730200000|2024-01-08 16:10:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|36
1704730500000|2024-01-08 16:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.95|7.85|88
1704730800000|2024-01-08 16:20:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|86
1704731100000|2024-01-08 16:25:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|30
1704731400000|2024-01-08 16:30:00|7.99|7.89|7.97|7.87|7.99|7.89|7.96|7.86|45
1704731700000|2024-01-08 16:35:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|32
1704732000000|2024-01-08 16:40:00|7.94|7.84|7.96|7.86|7.97|7.87|7.94|7.84|79
1704732300000|2024-01-08 16:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.95|7.85|131
1704732600000|2024-01-08 16:50:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|120
1704732900000|2024-01-08 16:55:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|34
1704733200000|2024-01-08 17:00:00|7.98|7.88|7.98|7.88|7.98|7.88|7.96|7.86|85
1704733500000|2024-01-08 17:05:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|25
1704733800000|2024-01-08 17:10:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|18
1704734100000|2024-01-08 17:15:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|7
1704734400000|2024-01-08 17:20:00|7.99|7.89|7.99|7.89|7.99|7.89|7.97|7.87|9
1704734700000|2024-01-08 17:25:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|9
1704735000000|2024-01-08 17:30:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|15
1704735300000|2024-01-08 17:35:00|8|7.9|8|7.9|8.01|7.91|8|7.9|21
1704735600000|2024-01-08 17:40:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|3
1704735900000|2024-01-08 17:45:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|5
1704736200000|2024-01-08 17:50:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|20
1704736500000|2024-01-08 17:55:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|9
1704736800000|2024-01-08 18:00:00|8.06|7.96|8.07|7.97|8.08|7.98|8.04|7.94|54
1704737100000|2024-01-08 18:05:00|8.08|7.98|8.07|7.97|8.09|7.99|8.06|7.96|40
1704737400000|2024-01-08 18:10:00|8.06|7.96|8.09|7.99|8.09|7.99|8.06|7.96|16
1704737700000|2024-01-08 18:15:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|63
1704738000000|2024-01-08 18:20:00|8.09|7.99|8.11|8.01|8.12|8.02|8.09|7.99|39
1704738300000|2024-01-08 18:25:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|66
1704738600000|2024-01-08 18:30:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|21
1704738900000|2024-01-08 18:35:00|8.13|8.03|8.16|8.06|8.17|8.07|8.12|8.02|85
1704739200000|2024-01-08 18:40:00|8.15|8.05|8.17|8.07|8.17|8.07|8.13|8.03|57
1704739500000|2024-01-08 18:45:00|8.16|8.06|8.14|8.04|8.17|8.07|8.14|8.04|45
1704739800000|2024-01-08 18:50:00|8.15|8.05|8.13|8.03|8.16|8.06|8.12|8.02|90
1704740100000|2024-01-08 18:55:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|92
1704740400000|2024-01-08 19:00:00|8.14|8.04|8.12|8.02|8.15|8.05|8.11|8.01|99
1704740700000|2024-01-08 19:05:00|8.13|8.03|8.13|8.03|8.13|8.03|8.1|8|73
1704741000000|2024-01-08 19:10:00|8.12|8.02|8.15|8.05|8.17|8.07|8.12|8.02|66
1704741300000|2024-01-08 19:15:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|124
1704741600000|2024-01-08 19:20:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|11
1704741900000|2024-01-08 19:25:00|8.15|8.05|8.14|8.04|8.15|8.05|8.11|8.01|24
1704742200000|2024-01-08 19:30:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|72
1704742500000|2024-01-08 19:35:00|8.15|8.05|8.13|8.03|8.16|8.06|8.13|8.03|9
1704742800000|2024-01-08 19:40:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|7
1704743100000|2024-01-08 19:45:00|8.15|8.05|8.16|8.06|8.17|8.07|8.14|8.04|12
1704743400000|2024-01-08 19:50:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|6
1704743700000|2024-01-08 19:55:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|8
1704744000000|2024-01-08 20:00:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|17
1704744300000|2024-01-08 20:05:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|105
1704744600000|2024-01-08 20:10:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|32
1704744900000|2024-01-08 20:15:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|15
1704745200000|2024-01-08 20:20:00|8.12|8.02|8.1|8|8.13|8.03|8.09|7.99|26
1704745500000|2024-01-08 20:25:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|6
1704745800000|2024-01-08 20:30:00|8.11|8.01|8.13|8.03|8.14|8.04|8.1|8|25
1704746100000|2024-01-08 20:35:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|37
1704746400000|2024-01-08 20:40:00|8.15|8.05|8.1|8|8.15|8.05|8.1|8|26
1704746700000|2024-01-08 20:45:00|8.11|8.01|8.11|8.01|8.12|8.02|8.09|7.99|29
1704747000000|2024-01-08 20:50:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|15
1704747300000|2024-01-08 20:55:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|38
1704747600000|2024-01-08 21:00:00|8.11|8.01|8.11|8.01|8.13|8.03|8.1|8|77
1704747900000|2024-01-08 21:05:00|8.12|8.02|8.13|8.03|8.15|8.05|8.11|8.01|54
1704748200000|2024-01-08 21:10:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|93
1704748500000|2024-01-08 21:15:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|10
1704748800000|2024-01-08 21:20:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|16
1704749100000|2024-01-08 21:25:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|5
1704749400000|2024-01-08 21:30:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|36
1704749700000|2024-01-08 21:35:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|10
1704750000000|2024-01-08 21:40:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|24
1704750300000|2024-01-08 21:45:00|8.18|8.08|8.15|8.05|8.18|8.08|8.14|8.04|70
1704750600000|2024-01-08 21:50:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|16
1704750900000|2024-01-08 21:55:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|11
1704751200000|2024-01-08 22:00:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|68
1704751500000|2024-01-08 22:05:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|35
1704751800000|2024-01-08 22:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.16|8.06|39
1704752100000|2024-01-08 22:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1704752400000|2024-01-08 22:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1704752700000|2024-01-08 22:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|4
1704753000000|2024-01-08 22:30:00|8.2|8.1|8.18|8.08|8.2|8.1|8.17|8.07|13
1704753600000|2024-01-08 22:40:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1704753900000|2024-01-08 22:45:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|26
1704754200000|2024-01-08 22:50:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|2
1704754500000|2024-01-08 22:55:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1704754800000|2024-01-08 23:00:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|12
1704755100000|2024-01-08 23:05:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|24
1704755400000|2024-01-08 23:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1704755700000|2024-01-08 23:15:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|4
1704756000000|2024-01-08 23:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|12
1704756300000|2024-01-08 23:25:00|8.2|8.1|8.19|8.09|8.21|8.11|8.18|8.08|36
1704756600000|2024-01-08 23:30:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|17
1704756900000|2024-01-08 23:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|19
1704757200000|2024-01-08 23:40:00|8.17|8.07|8.17|8.07|8.19|8.09|8.16|8.06|9
1704757500000|2024-01-08 23:45:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1704757800000|2024-01-08 23:50:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|4
1704758100000|2024-01-08 23:55:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1704758400000|2024-01-09 00:00:00|8.17|8.07|8.19|8.09|8.21|8.11|8.16|8.06|51
1704758700000|2024-01-09 00:05:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|54
1704759000000|2024-01-09 00:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|17
1704759300000|2024-01-09 00:15:00|8.19|8.09|8.17|8.07|8.2|8.1|8.17|8.07|21
1704759600000|2024-01-09 00:20:00|8.18|8.08|8.17|8.07|8.18|8.08|8.15|8.05|46
1704759900000|2024-01-09 00:25:00|8.16|8.06|8.15|8.05|8.17|8.07|8.13|8.03|56
1704760200000|2024-01-09 00:30:00|8.16|8.06|8.12|8.02|8.16|8.06|8.07|7.97|111
1704760500000|2024-01-09 00:35:00|8.11|8.01|8.05|7.95|8.12|8.02|8.02|7.92|127
1704760800000|2024-01-09 00:40:00|8.06|7.96|8.09|7.99|8.1|8|8.05|7.95|38
1704761100000|2024-01-09 00:45:00|8.08|7.98|8.1|8|8.11|8.01|8.08|7.98|27
1704761400000|2024-01-09 00:50:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|28
1704761700000|2024-01-09 00:55:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|13
1704762000000|2024-01-09 01:00:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|38
1704762300000|2024-01-09 01:05:00|8.08|7.98|8.08|7.98|8.1|8|8.08|7.98|21
1704762600000|2024-01-09 01:10:00|8.09|7.99|8.09|7.99|8.09|7.99|8.06|7.96|31
1704762900000|2024-01-09 01:15:00|8.1|8|8.08|7.98|8.1|8|8.07|7.97|7
1704763200000|2024-01-09 01:20:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|42
1704763500000|2024-01-09 01:25:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|41
1704763800000|2024-01-09 01:30:00|8.08|7.98|8.05|7.95|8.08|7.98|8.04|7.94|18
1704764100000|2024-01-09 01:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|25
1704764400000|2024-01-09 01:40:00|8.07|7.97|8.04|7.94|8.07|7.97|8.04|7.94|30
1704764700000|2024-01-09 01:45:00|8.03|7.93|8.03|7.93|8.03|7.93|8|7.9|115
1704765000000|2024-01-09 01:50:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|14
1704765300000|2024-01-09 01:55:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|22
1704765600000|2024-01-09 02:00:00|8.04|7.94|8.02|7.92|8.04|7.94|8.01|7.91|21
1704765900000|2024-01-09 02:05:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|21
1704766200000|2024-01-09 02:10:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|7
1704766500000|2024-01-09 02:15:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|13
1704766800000|2024-01-09 02:20:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|11
1704767100000|2024-01-09 02:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|21
1704767400000|2024-01-09 02:30:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|33
1704767700000|2024-01-09 02:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|16
1704768000000|2024-01-09 02:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|21
1704768300000|2024-01-09 02:45:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|25
1704768600000|2024-01-09 02:50:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|49
1704768900000|2024-01-09 02:55:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1704769200000|2024-01-09 03:00:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|6
1704769500000|2024-01-09 03:05:00|8.05|7.95|8.03|7.93|8.05|7.95|8.02|7.92|47
1704769800000|2024-01-09 03:10:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|22
1704770100000|2024-01-09 03:15:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|9
1704770400000|2024-01-09 03:20:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|4
1704770700000|2024-01-09 03:25:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|4
1704771000000|2024-01-09 03:30:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1704771300000|2024-01-09 03:35:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|12
1704771600000|2024-01-09 03:40:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|6
1704772200000|2024-01-09 03:50:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|6
1704772500000|2024-01-09 03:55:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|3
1704772800000|2024-01-09 04:00:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|23
1704773100000|2024-01-09 04:05:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|14
1704773400000|2024-01-09 04:10:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|7
1704773700000|2024-01-09 04:15:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|2
1704774000000|2024-01-09 04:20:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|28
1704774300000|2024-01-09 04:25:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|3
1704774600000|2024-01-09 04:30:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|11
1704774900000|2024-01-09 04:35:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|32
1704775200000|2024-01-09 04:40:00|8.1|8|8.1|8|8.1|8|8.09|7.99|3
1704775500000|2024-01-09 04:45:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|18
1704775800000|2024-01-09 04:50:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|23
1704776100000|2024-01-09 04:55:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|7
1704776400000|2024-01-09 05:00:00|8.15|8.05|8.13|8.03|8.18|8.08|8.13|8.03|27
1704776700000|2024-01-09 05:05:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|61
1704777000000|2024-01-09 05:10:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|6
1704777300000|2024-01-09 05:15:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|12
1704777600000|2024-01-09 05:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|2
1704777900000|2024-01-09 05:25:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|8
1704778200000|2024-01-09 05:30:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|23
1704778500000|2024-01-09 05:35:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|50
1704778800000|2024-01-09 05:40:00|8.1|8|8.1|8|8.1|8|8.09|7.99|9
1704779100000|2024-01-09 05:45:00|8.11|8.01|8.11|8.01|8.12|8.02|8.09|7.99|13
1704779400000|2024-01-09 05:50:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|11
1704779700000|2024-01-09 05:55:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|4
1704780000000|2024-01-09 06:00:00|8.11|8.01|8.11|8.01|8.13|8.03|8.1|8|29
1704780300000|2024-01-09 06:05:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|5
1704780600000|2024-01-09 06:10:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|8
1704780900000|2024-01-09 06:15:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|5
1704781200000|2024-01-09 06:20:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|2
1704781500000|2024-01-09 06:25:00|8.1|8|8.1|8|8.1|8|8.09|7.99|7
1704781800000|2024-01-09 06:30:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|6
1704782100000|2024-01-09 06:35:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|7
1704782400000|2024-01-09 06:40:00|8.1|8|8.1|8|8.1|8|8.09|7.99|7
1704782700000|2024-01-09 06:45:00|8.09|7.99|8.09|7.99|8.1|8|8.07|7.97|7
1704783000000|2024-01-09 06:50:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|14
1704783300000|2024-01-09 06:55:00|8.1|8|8.1|8|8.12|8.02|8.09|7.99|27
1704783600000|2024-01-09 07:00:00|8.11|8.01|8.09|7.99|8.11|8.01|8.08|7.98|11
1704783900000|2024-01-09 07:05:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|26
1704784200000|2024-01-09 07:10:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|2
1704784500000|2024-01-09 07:15:00|8.08|7.98|8.09|7.99|8.11|8.01|8.08|7.98|16
1704784800000|2024-01-09 07:20:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|10
1704785400000|2024-01-09 07:30:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|6
1704785700000|2024-01-09 07:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|3
1704786000000|2024-01-09 07:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1704786600000|2024-01-09 07:50:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1704787200000|2024-01-09 08:00:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|3
1704787500000|2024-01-09 08:05:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|15
1704787800000|2024-01-09 08:10:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|36
1704788100000|2024-01-09 08:15:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|4
1704788400000|2024-01-09 08:20:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|2
1704788700000|2024-01-09 08:25:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|3
1704789000000|2024-01-09 08:30:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|46
1704789300000|2024-01-09 08:35:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|9
1704789600000|2024-01-09 08:40:00|8.03|7.93|8.01|7.91|8.04|7.94|8.01|7.91|27
1704789900000|2024-01-09 08:45:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|9
1704790200000|2024-01-09 08:50:00|8.01|7.91|7.98|7.88|8.01|7.91|7.98|7.88|42
1704790500000|2024-01-09 08:55:00|7.99|7.89|7.97|7.87|7.99|7.89|7.96|7.86|95
1704790800000|2024-01-09 09:00:00|7.96|7.86|7.98|7.88|7.99|7.89|7.96|7.86|49
1704791100000|2024-01-09 09:05:00|7.99|7.89|7.99|7.89|7.99|7.89|7.97|7.87|25
1704791400000|2024-01-09 09:10:00|7.98|7.88|7.97|7.87|7.99|7.89|7.97|7.87|28
1704791700000|2024-01-09 09:15:00|7.96|7.86|7.96|7.86|7.98|7.88|7.95|7.85|31
1704792000000|2024-01-09 09:20:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|37
1704792300000|2024-01-09 09:25:00|7.94|7.84|7.95|7.85|7.96|7.86|7.93|7.83|60
1704792600000|2024-01-09 09:30:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|20
1704792900000|2024-01-09 09:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|13
1704793200000|2024-01-09 09:40:00|7.97|7.87|7.94|7.84|7.97|7.87|7.94|7.84|4
1704793500000|2024-01-09 09:45:00|7.93|7.83|7.92|7.82|7.93|7.83|7.89|7.79|86
1704793800000|2024-01-09 09:50:00|7.91|7.81|7.94|7.84|7.94|7.84|7.91|7.81|14
1704794100000|2024-01-09 09:55:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|26
1704794400000|2024-01-09 10:00:00|7.93|7.83|7.96|7.86|7.97|7.87|7.93|7.83|12
1704794700000|2024-01-09 10:05:00|7.97|7.87|7.97|7.87|7.97|7.87|7.95|7.85|9
1704795300000|2024-01-09 10:15:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|9
1704795600000|2024-01-09 10:20:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|6
1704795900000|2024-01-09 10:25:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|3
1704796200000|2024-01-09 10:30:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|3
1704796500000|2024-01-09 10:35:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|4
1704796800000|2024-01-09 10:40:00|7.97|7.87|7.94|7.84|7.97|7.87|7.94|7.84|4
1704797100000|2024-01-09 10:45:00|7.95|7.85|7.92|7.82|7.95|7.85|7.92|7.82|8
1704797400000|2024-01-09 10:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|29
1704797700000|2024-01-09 10:55:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|4
1704798000000|2024-01-09 11:00:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|5
1704798300000|2024-01-09 11:05:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|4
1704798900000|2024-01-09 11:15:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1704799200000|2024-01-09 11:20:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|18
1704799500000|2024-01-09 11:25:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1704799800000|2024-01-09 11:30:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|30
1704800100000|2024-01-09 11:35:00|7.95|7.85|7.93|7.83|7.95|7.85|7.92|7.82|11
1704800400000|2024-01-09 11:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|18
1704800700000|2024-01-09 11:45:00|7.92|7.82|7.94|7.84|7.95|7.85|7.91|7.81|23
1704801000000|2024-01-09 11:50:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|22
1704801300000|2024-01-09 11:55:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1704801600000|2024-01-09 12:00:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|16
1704801900000|2024-01-09 12:05:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|29
1704802200000|2024-01-09 12:10:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|3
1704802500000|2024-01-09 12:15:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|4
1704802800000|2024-01-09 12:20:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1704803100000|2024-01-09 12:25:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1704803400000|2024-01-09 12:30:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|15
1704803700000|2024-01-09 12:35:00|7.93|7.83|7.95|7.85|7.96|7.86|7.92|7.82|17
1704804000000|2024-01-09 12:40:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|12
1704804300000|2024-01-09 12:45:00|7.92|7.82|7.94|7.84|7.94|7.84|7.9|7.8|47
1704804600000|2024-01-09 12:50:00|7.93|7.83|7.93|7.83|7.96|7.86|7.93|7.83|49
1704804900000|2024-01-09 12:55:00|7.92|7.82|7.78|7.68|7.92|7.82|7.73|7.63|240
1704805200000|2024-01-09 13:00:00|7.77|7.67|7.87|7.77|7.88|7.78|7.77|7.67|109
1704805500000|2024-01-09 13:05:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|62
1704805800000|2024-01-09 13:10:00|7.86|7.76|7.87|7.77|7.88|7.78|7.85|7.75|12
1704806100000|2024-01-09 13:15:00|7.86|7.76|7.89|7.79|7.89|7.79|7.84|7.74|32
1704806400000|2024-01-09 13:20:00|7.9|7.8|7.87|7.77|7.9|7.8|7.86|7.76|36
1704806700000|2024-01-09 13:25:00|7.88|7.78|7.89|7.79|7.89|7.79|7.86|7.76|32
1704807000000|2024-01-09 13:30:00|7.88|7.78|7.94|7.84|7.95|7.85|7.88|7.78|63
1704807300000|2024-01-09 13:35:00|7.93|7.83|7.89|7.79|7.93|7.83|7.88|7.78|49
1704807600000|2024-01-09 13:40:00|7.9|7.8|7.88|7.78|7.9|7.8|7.87|7.77|23
1704807900000|2024-01-09 13:45:00|7.87|7.77|7.9|7.8|7.91|7.81|7.87|7.77|24
1704808200000|2024-01-09 13:50:00|7.89|7.79|7.91|7.81|7.93|7.83|7.89|7.79|41
1704808500000|2024-01-09 13:55:00|7.9|7.8|7.9|7.8|7.91|7.81|7.88|7.78|29
1704808800000|2024-01-09 14:00:00|7.91|7.81|7.91|7.81|7.93|7.83|7.9|7.8|35
1704809100000|2024-01-09 14:05:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|77
1704809400000|2024-01-09 14:10:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|50
1704809700000|2024-01-09 14:15:00|7.89|7.79|7.88|7.78|7.9|7.8|7.87|7.77|44
1704810000000|2024-01-09 14:20:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|69
1704810300000|2024-01-09 14:25:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|22
1704810600000|2024-01-09 14:30:00|7.88|7.78|7.86|7.76|7.88|7.78|7.84|7.74|53
1704810900000|2024-01-09 14:35:00|7.85|7.75|7.86|7.76|7.87|7.77|7.84|7.74|20
1704811200000|2024-01-09 14:40:00|7.87|7.77|7.83|7.73|7.88|7.78|7.83|7.73|69
1704811500000|2024-01-09 14:45:00|7.84|7.74|7.85|7.75|7.86|7.76|7.82|7.72|80
1704811800000|2024-01-09 14:50:00|7.84|7.74|7.84|7.74|7.86|7.76|7.84|7.74|35
1704812100000|2024-01-09 14:55:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|7
1704812400000|2024-01-09 15:00:00|7.8|7.7|7.81|7.71|7.82|7.72|7.78|7.68|72
1704812700000|2024-01-09 15:05:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|21
1704813000000|2024-01-09 15:10:00|7.81|7.71|7.83|7.73|7.83|7.73|7.8|7.7|13
1704813300000|2024-01-09 15:15:00|7.82|7.72|7.85|7.75|7.85|7.75|7.82|7.72|10
1704813600000|2024-01-09 15:20:00|7.84|7.74|7.87|7.77|7.87|7.77|7.84|7.74|34
1704813900000|2024-01-09 15:25:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|4
1704814200000|2024-01-09 15:30:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|26
1704814500000|2024-01-09 15:35:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|34
1704814800000|2024-01-09 15:40:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|9
1704815100000|2024-01-09 15:45:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|23
1704815400000|2024-01-09 15:50:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|14
1704815700000|2024-01-09 15:55:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|11
1704816000000|2024-01-09 16:00:00|7.87|7.77|7.89|7.79|7.89|7.79|7.87|7.77|11
1704816300000|2024-01-09 16:05:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|19
1704816600000|2024-01-09 16:10:00|7.87|7.77|7.89|7.79|7.89|7.79|7.86|7.76|27
1704816900000|2024-01-09 16:15:00|7.9|7.8|7.87|7.77|7.9|7.8|7.86|7.76|62
1704817200000|2024-01-09 16:20:00|7.86|7.76|7.85|7.75|7.87|7.77|7.84|7.74|52
1704817500000|2024-01-09 16:25:00|7.86|7.76|7.82|7.72|7.86|7.76|7.81|7.71|53
1704817800000|2024-01-09 16:30:00|7.83|7.73|7.77|7.67|7.83|7.73|7.75|7.65|101
1704818100000|2024-01-09 16:35:00|7.78|7.68|7.78|7.68|7.79|7.69|7.76|7.66|81
1704818400000|2024-01-09 16:40:00|7.79|7.69|7.8|7.7|7.8|7.7|7.77|7.67|58
1704818700000|2024-01-09 16:45:00|7.79|7.69|7.77|7.67|7.8|7.7|7.77|7.67|31
1704819000000|2024-01-09 16:50:00|7.78|7.68|7.78|7.68|7.79|7.69|7.76|7.66|51
1704819300000|2024-01-09 16:55:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|99
1704819600000|2024-01-09 17:00:00|7.8|7.7|7.79|7.69|7.81|7.71|7.77|7.67|86
1704819900000|2024-01-09 17:05:00|7.8|7.7|7.77|7.67|7.8|7.7|7.76|7.66|112
1704820200000|2024-01-09 17:10:00|7.76|7.66|7.84|7.74|7.97|7.87|7.76|7.66|156
1704820500000|2024-01-09 17:15:00|7.83|7.73|7.85|7.75|7.9|7.8|7.78|7.68|121
1704820800000|2024-01-09 17:20:00|7.84|7.74|7.91|7.81|7.92|7.82|7.84|7.74|112
1704821100000|2024-01-09 17:25:00|7.9|7.8|8.19|8.09|8.22|8.12|7.89|7.79|186
1704821400000|2024-01-09 17:30:00|8.18|8.08|8.11|8.01|8.45|8.35|8.11|8.01|337
1704821700000|2024-01-09 17:35:00|8.1|8|7.94|7.84|8.15|8.05|7.89|7.79|262
1704822000000|2024-01-09 17:40:00|7.93|7.83|7.97|7.87|7.97|7.87|7.86|7.76|178
1704822300000|2024-01-09 17:45:00|7.96|7.86|8.08|7.98|8.08|7.98|7.94|7.84|103
1704822600000|2024-01-09 17:50:00|8.07|7.97|8.05|7.95|8.13|8.03|8.04|7.94|62
1704822900000|2024-01-09 17:55:00|8.04|7.94|8.09|7.99|8.13|8.03|8.04|7.94|73
1704823200000|2024-01-09 18:00:00|8.08|7.98|8.08|7.98|8.09|7.99|8.04|7.94|75
1704823500000|2024-01-09 18:05:00|8.06|7.96|8.11|8.01|8.13|8.03|8.05|7.95|108
1704823800000|2024-01-09 18:10:00|8.1|8|8.05|7.95|8.13|8.03|8.05|7.95|112
1704824100000|2024-01-09 18:15:00|8.06|7.96|8.01|7.91|8.06|7.96|8|7.9|58
1704824400000|2024-01-09 18:20:00|8|7.9|7.99|7.89|8.02|7.92|7.98|7.88|48
1704824700000|2024-01-09 18:25:00|8|7.9|8.03|7.93|8.05|7.95|7.99|7.89|74
1704825000000|2024-01-09 18:30:00|8.04|7.94|8.07|7.97|8.07|7.97|8.03|7.93|44
1704825300000|2024-01-09 18:35:00|8.08|7.98|8.04|7.94|8.08|7.98|8.03|7.93|25
1704825600000|2024-01-09 18:40:00|8.03|7.93|8.06|7.96|8.07|7.97|8.03|7.93|28
1704825900000|2024-01-09 18:45:00|8.05|7.95|8.05|7.95|8.07|7.97|8.03|7.93|13
1704826200000|2024-01-09 18:50:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|10
1704826500000|2024-01-09 18:55:00|8.06|7.96|8.09|7.99|8.1|8|8.05|7.95|48
1704826800000|2024-01-09 19:00:00|8.08|7.98|8.11|8.01|8.11|8.01|8.08|7.98|50
1704827100000|2024-01-09 19:05:00|8.12|8.02|8.08|7.98|8.12|8.02|8.07|7.97|15
1704827400000|2024-01-09 19:10:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|16
1704827700000|2024-01-09 19:15:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|25
1704828000000|2024-01-09 19:20:00|8.1|8|8.11|8.01|8.11|8.01|8.08|7.98|24
1704828300000|2024-01-09 19:25:00|8.12|8.02|8.08|7.98|8.12|8.02|8.04|7.94|35
1704828600000|2024-01-09 19:30:00|8.07|7.97|8.03|7.93|8.07|7.97|8.02|7.92|27
1704828900000|2024-01-09 19:35:00|8.02|7.92|7.99|7.89|8.02|7.92|7.97|7.87|44
1704829200000|2024-01-09 19:40:00|7.98|7.88|7.96|7.86|7.99|7.89|7.93|7.83|33
1704829500000|2024-01-09 19:45:00|7.95|7.85|7.99|7.89|8|7.9|7.93|7.83|25
1704829800000|2024-01-09 19:50:00|8|7.9|8.02|7.92|8.03|7.93|7.99|7.89|23
1704830100000|2024-01-09 19:55:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|29
1704830400000|2024-01-09 20:00:00|8.04|7.94|8.01|7.91|8.04|7.94|8|7.9|29
1704830700000|2024-01-09 20:05:00|8.02|7.92|8|7.9|8.02|7.92|7.98|7.88|11
1704831000000|2024-01-09 20:10:00|8.01|7.91|7.99|7.89|8.01|7.91|7.98|7.88|31
1704831300000|2024-01-09 20:15:00|8|7.9|7.97|7.87|8|7.9|7.93|7.83|40
1704831600000|2024-01-09 20:20:00|7.96|7.86|7.95|7.85|7.97|7.87|7.92|7.82|32
1704831900000|2024-01-09 20:25:00|7.96|7.86|7.94|7.84|7.96|7.86|7.93|7.83|37
1704832200000|2024-01-09 20:30:00|7.95|7.85|7.97|7.87|7.97|7.87|7.91|7.81|23
1704832500000|2024-01-09 20:35:00|7.96|7.86|7.95|7.85|7.97|7.87|7.94|7.84|42
1704832800000|2024-01-09 20:40:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|12
1704833100000|2024-01-09 20:45:00|7.94|7.84|7.92|7.82|7.95|7.85|7.91|7.81|15
1704833400000|2024-01-09 20:50:00|7.91|7.81|7.85|7.75|7.92|7.82|7.84|7.74|47
1704833700000|2024-01-09 20:55:00|7.86|7.76|7.83|7.73|7.86|7.76|7.82|7.72|58
1704834000000|2024-01-09 21:00:00|7.84|7.74|7.84|7.74|7.85|7.75|7.82|7.72|27
1704834300000|2024-01-09 21:05:00|7.83|7.73|7.84|7.74|7.86|7.76|7.83|7.73|24
1704834600000|2024-01-09 21:10:00|7.85|7.75|8|7.9|8.02|7.92|7.84|7.74|176
1704834900000|2024-01-09 21:15:00|7.99|7.89|7.89|7.79|8.01|7.91|7.82|7.72|246
1704835200000|2024-01-09 21:20:00|7.88|7.78|7.9|7.8|7.94|7.84|7.85|7.75|133
1704835500000|2024-01-09 21:25:00|7.91|7.81|7.84|7.74|7.91|7.81|7.79|7.69|207
1704835800000|2024-01-09 21:30:00|7.85|7.75|7.8|7.7|7.86|7.76|7.74|7.64|132
1704836100000|2024-01-09 21:35:00|7.81|7.71|7.86|7.76|7.86|7.76|7.8|7.7|54
1704836400000|2024-01-09 21:40:00|7.87|7.77|7.89|7.79|7.92|7.82|7.85|7.75|113
1704836700000|2024-01-09 21:45:00|7.9|7.8|7.89|7.79|7.95|7.85|7.86|7.76|88
1704837000000|2024-01-09 21:50:00|7.9|7.8|7.86|7.76|7.91|7.81|7.84|7.74|73
1704837300000|2024-01-09 21:55:00|7.85|7.75|7.83|7.73|7.85|7.75|7.79|7.69|89
1704837600000|2024-01-09 22:00:00|7.82|7.72|7.83|7.73|7.84|7.74|7.8|7.7|94
1704837900000|2024-01-09 22:05:00|7.82|7.72|7.87|7.77|7.88|7.78|7.81|7.71|60
1704838200000|2024-01-09 22:10:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|53
1704838500000|2024-01-09 22:15:00|7.89|7.79|8.04|7.94|8.26|8.16|7.89|7.79|218
1704838800000|2024-01-09 22:20:00|8.05|7.95|8.02|7.92|8.1|8|8.02|7.92|118
1704839100000|2024-01-09 22:25:00|8.03|7.93|8.03|7.93|8.09|7.99|8.02|7.92|45
1704839400000|2024-01-09 22:30:00|8.02|7.92|7.99|7.89|8.03|7.93|7.98|7.88|46
1704839700000|2024-01-09 22:35:00|8|7.9|7.92|7.82|8|7.9|7.92|7.82|80
1704840000000|2024-01-09 22:40:00|7.93|7.83|7.93|7.83|7.95|7.85|7.93|7.83|85
1704840300000|2024-01-09 22:45:00|7.94|7.84|7.92|7.82|7.95|7.85|7.89|7.79|37
1704840600000|2024-01-09 22:50:00|7.93|7.83|7.94|7.84|7.95|7.85|7.91|7.81|27
1704840900000|2024-01-09 22:55:00|7.93|7.83|7.95|7.85|7.96|7.86|7.93|7.83|61
1704841200000|2024-01-09 23:00:00|7.94|7.84|7.96|7.86|7.97|7.87|7.94|7.84|43
1704841500000|2024-01-09 23:05:00|7.95|7.85|7.96|7.86|7.97|7.87|7.94|7.84|88
1704841800000|2024-01-09 23:10:00|7.95|7.85|7.93|7.83|7.96|7.86|7.92|7.82|33
1704842100000|2024-01-09 23:15:00|7.94|7.84|7.94|7.84|7.95|7.85|7.91|7.81|33
1704842400000|2024-01-09 23:20:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|13
1704842700000|2024-01-09 23:25:00|7.96|7.86|7.98|7.88|7.98|7.88|7.95|7.85|7
1704843000000|2024-01-09 23:30:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|12
1704843300000|2024-01-09 23:35:00|7.97|7.87|7.95|7.85|7.97|7.87|7.94|7.84|23
1704843600000|2024-01-09 23:40:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|9
1704843900000|2024-01-09 23:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.95|7.85|5
1704844200000|2024-01-09 23:50:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|3
1704844500000|2024-01-09 23:55:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|7
1704844800000|2024-01-10 00:00:00|7.96|7.86|7.99|7.89|7.99|7.89|7.96|7.86|20
1704845100000|2024-01-10 00:05:00|8|7.9|8.01|7.91|8.01|7.91|7.98|7.88|36
1704845400000|2024-01-10 00:10:00|8|7.9|8.03|7.93|8.03|7.93|8|7.9|16
1704845700000|2024-01-10 00:15:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|14
1704846000000|2024-01-10 00:20:00|8.02|7.92|8.02|7.92|8.03|7.93|8|7.9|13
1704846300000|2024-01-10 00:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|18
1704846600000|2024-01-10 00:30:00|8.05|7.95|8.05|7.95|8.07|7.97|8.04|7.94|37
1704846900000|2024-01-10 00:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|19
1704847200000|2024-01-10 00:40:00|8.05|7.95|8.05|7.95|8.07|7.97|8.03|7.93|13
1704847500000|2024-01-10 00:45:00|8.06|7.96|8.03|7.93|8.06|7.96|8.03|7.93|4
1704847800000|2024-01-10 00:50:00|8.02|7.92|8.02|7.92|8.02|7.92|8|7.9|29
1704848100000|2024-01-10 00:55:00|8.01|7.91|8.03|7.93|8.05|7.95|8.01|7.91|23
1704848400000|2024-01-10 01:00:00|8.04|7.94|8.03|7.93|8.04|7.94|8|7.9|22
1704848700000|2024-01-10 01:05:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|24
1704849000000|2024-01-10 01:10:00|8.04|7.94|8.01|7.91|8.04|7.94|8|7.9|8
1704849300000|2024-01-10 01:15:00|8|7.9|8.03|7.93|8.04|7.94|7.99|7.89|26
1704849600000|2024-01-10 01:20:00|8.04|7.94|8.02|7.92|8.05|7.95|8.02|7.92|21
1704849900000|2024-01-10 01:25:00|8.03|7.93|8.06|7.96|8.06|7.96|8.01|7.91|26
1704850200000|2024-01-10 01:30:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|29
1704850500000|2024-01-10 01:35:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|22
1704850800000|2024-01-10 01:40:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|4
1704851100000|2024-01-10 01:45:00|8.06|7.96|8.06|7.96|8.08|7.98|8.05|7.95|9
1704851400000|2024-01-10 01:50:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|6
1704851700000|2024-01-10 01:55:00|8.05|7.95|8.08|7.98|8.08|7.98|8.05|7.95|6
1704852000000|2024-01-10 02:00:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|12
1704852300000|2024-01-10 02:05:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|12
1704852600000|2024-01-10 02:10:00|8.05|7.95|8.09|7.99|8.09|7.99|8.05|7.95|5
1704852900000|2024-01-10 02:15:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|8
1704853200000|2024-01-10 02:20:00|8.1|8|8.12|8.02|8.13|8.03|8.09|7.99|15
1704853500000|2024-01-10 02:25:00|8.11|8.01|8.1|8|8.12|8.02|8.09|7.99|8
1704853800000|2024-01-10 02:30:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|13
1704854100000|2024-01-10 02:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|33
1704854400000|2024-01-10 02:40:00|8.05|7.95|8.01|7.91|8.05|7.95|8|7.9|23
1704854700000|2024-01-10 02:45:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|8
1704855000000|2024-01-10 02:50:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|13
1704855300000|2024-01-10 02:55:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|11
1704855600000|2024-01-10 03:00:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|23
1704855900000|2024-01-10 03:05:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|14
1704856200000|2024-01-10 03:10:00|8.03|7.93|8.02|7.92|8.03|7.93|8.01|7.91|12
1704856500000|2024-01-10 03:15:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|8
1704856800000|2024-01-10 03:20:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|4
1704857100000|2024-01-10 03:25:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|5
1704857400000|2024-01-10 03:30:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1704857700000|2024-01-10 03:35:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|12
1704858000000|2024-01-10 03:40:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|9
1704858300000|2024-01-10 03:45:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|8
1704858600000|2024-01-10 03:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|6
1704858900000|2024-01-10 03:55:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|6
1704859200000|2024-01-10 04:00:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|20
1704859500000|2024-01-10 04:05:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|5
1704859800000|2024-01-10 04:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|5
1704860100000|2024-01-10 04:15:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|3
1704860400000|2024-01-10 04:20:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|8
1704860700000|2024-01-10 04:25:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1704861000000|2024-01-10 04:30:00|8.03|7.93|8|7.9|8.03|7.93|7.99|7.89|28
1704861300000|2024-01-10 04:35:00|7.99|7.89|8.01|7.91|8.03|7.93|7.99|7.89|15
1704861600000|2024-01-10 04:40:00|8.02|7.92|8.01|7.91|8.03|7.93|8|7.9|14
1704861900000|2024-01-10 04:45:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|8
1704862200000|2024-01-10 04:50:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|6
1704862500000|2024-01-10 04:55:00|8.02|7.92|7.97|7.87|8.02|7.92|7.96|7.86|26
1704862800000|2024-01-10 05:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|12
1704863100000|2024-01-10 05:05:00|7.96|7.86|7.99|7.89|7.99|7.89|7.95|7.85|22
1704863400000|2024-01-10 05:10:00|8|7.9|7.97|7.87|8|7.9|7.97|7.87|6
1704863700000|2024-01-10 05:15:00|7.98|7.88|7.97|7.87|7.98|7.88|7.95|7.85|38
1704864000000|2024-01-10 05:20:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|13
1704864300000|2024-01-10 05:25:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|5
1704864600000|2024-01-10 05:30:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|12
1704864900000|2024-01-10 05:35:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|6
1704865200000|2024-01-10 05:40:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1704865500000|2024-01-10 05:45:00|7.96|7.86|7.97|7.87|7.98|7.88|7.95|7.85|8
1704865800000|2024-01-10 05:50:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|6
1704866100000|2024-01-10 05:55:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|5
1704866400000|2024-01-10 06:00:00|7.97|7.87|7.95|7.85|7.97|7.87|7.94|7.84|7
1704866700000|2024-01-10 06:05:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|4
1704867000000|2024-01-10 06:10:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|9
1704867300000|2024-01-10 06:15:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|8
1704867600000|2024-01-10 06:20:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|2
1704867900000|2024-01-10 06:25:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|13
1704868200000|2024-01-10 06:30:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|6
1704868500000|2024-01-10 06:35:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|6
1704868800000|2024-01-10 06:40:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|5
1704869100000|2024-01-10 06:45:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|7
1704869400000|2024-01-10 06:50:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1704870000000|2024-01-10 07:00:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|5
1704870300000|2024-01-10 07:05:00|7.94|7.84|7.93|7.83|7.95|7.85|7.93|7.83|4
1704870600000|2024-01-10 07:10:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|6
1704870900000|2024-01-10 07:15:00|7.92|7.82|7.92|7.82|7.92|7.82|7.89|7.79|11
1704871200000|2024-01-10 07:20:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|12
1704871500000|2024-01-10 07:25:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|5
1704871800000|2024-01-10 07:30:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1704872100000|2024-01-10 07:35:00|7.93|7.83|7.9|7.8|7.93|7.83|7.9|7.8|12
1704872400000|2024-01-10 07:40:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|18
1704872700000|2024-01-10 07:45:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|5
1704873000000|2024-01-10 07:50:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|9
1704873300000|2024-01-10 07:55:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|7
1704873600000|2024-01-10 08:00:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|4
1704873900000|2024-01-10 08:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|15
1704874200000|2024-01-10 08:10:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|13
1704874500000|2024-01-10 08:15:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|6
1704874800000|2024-01-10 08:20:00|7.92|7.82|7.91|7.81|7.93|7.83|7.89|7.79|14
1704875100000|2024-01-10 08:25:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|3
1704875400000|2024-01-10 08:30:00|7.89|7.79|7.9|7.8|7.9|7.8|7.87|7.77|22
1704875700000|2024-01-10 08:35:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|5
1704876000000|2024-01-10 08:40:00|7.88|7.78|7.88|7.78|7.9|7.8|7.86|7.76|11
1704876300000|2024-01-10 08:45:00|7.87|7.77|7.89|7.79|7.9|7.8|7.86|7.76|27
1704876600000|2024-01-10 08:50:00|7.88|7.78|7.86|7.76|7.89|7.79|7.85|7.75|21
1704876900000|2024-01-10 08:55:00|7.87|7.77|7.88|7.78|7.9|7.8|7.86|7.76|32
1704877200000|2024-01-10 09:00:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|15
1704877500000|2024-01-10 09:05:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|14
1704877800000|2024-01-10 09:10:00|7.9|7.8|7.88|7.78|7.9|7.8|7.87|7.77|9
1704878100000|2024-01-10 09:15:00|7.89|7.79|7.91|7.81|7.92|7.82|7.88|7.78|11
1704878400000|2024-01-10 09:20:00|7.92|7.82|7.93|7.83|7.95|7.85|7.92|7.82|14
1704878700000|2024-01-10 09:25:00|7.94|7.84|7.96|7.86|7.97|7.87|7.94|7.84|37
1704879000000|2024-01-10 09:30:00|7.95|7.85|7.97|7.87|7.99|7.89|7.95|7.85|17
1704879300000|2024-01-10 09:35:00|7.98|7.88|8|7.9|8|7.9|7.97|7.87|23
1704879600000|2024-01-10 09:40:00|8.01|7.91|7.99|7.89|8.01|7.91|7.98|7.88|7
1704879900000|2024-01-10 09:45:00|7.98|7.88|7.97|7.87|7.99|7.89|7.96|7.86|18
1704880200000|2024-01-10 09:50:00|7.96|7.86|7.98|7.88|7.98|7.88|7.96|7.86|15
1704880500000|2024-01-10 09:55:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|8
1704880800000|2024-01-10 10:00:00|7.99|7.89|7.99|7.89|8.01|7.91|7.99|7.89|9
1704881100000|2024-01-10 10:05:00|8|7.9|8|7.9|8|7.9|7.98|7.88|13
1704881400000|2024-01-10 10:10:00|8.01|7.91|8.01|7.91|8.01|7.91|7.99|7.89|7
1704881700000|2024-01-10 10:15:00|8.02|7.92|8|7.9|8.02|7.92|7.99|7.89|9
1704882000000|2024-01-10 10:20:00|8.01|7.91|7.99|7.89|8.01|7.91|7.99|7.89|3
1704882300000|2024-01-10 10:25:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1704882600000|2024-01-10 10:30:00|8.01|7.91|7.99|7.89|8.01|7.91|7.98|7.88|5
1704882900000|2024-01-10 10:35:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|2
1704883200000|2024-01-10 10:40:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|5
1704883500000|2024-01-10 10:45:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|17
1704883800000|2024-01-10 10:50:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|3
1704884100000|2024-01-10 10:55:00|7.99|7.89|7.97|7.87|7.99|7.89|7.96|7.86|13
1704884400000|2024-01-10 11:00:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|17
1704884700000|2024-01-10 11:05:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|5
1704885000000|2024-01-10 11:10:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1704885300000|2024-01-10 11:15:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|6
1704885600000|2024-01-10 11:20:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|24
1704885900000|2024-01-10 11:25:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|12
1704886200000|2024-01-10 11:30:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|7
1704886500000|2024-01-10 11:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|21
1704886800000|2024-01-10 11:40:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|3
1704887100000|2024-01-10 11:45:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|4
1704887400000|2024-01-10 11:50:00|7.96|7.86|7.96|7.86|7.97|7.87|7.91|7.81|53
1704887700000|2024-01-10 11:55:00|7.97|7.87|7.97|7.87|7.97|7.87|7.95|7.85|7
1704888000000|2024-01-10 12:00:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|10
1704888300000|2024-01-10 12:05:00|7.96|7.86|7.97|7.87|7.98|7.88|7.95|7.85|14
1704888600000|2024-01-10 12:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|10
1704888900000|2024-01-10 12:15:00|7.94|7.84|7.93|7.83|7.95|7.85|7.92|7.82|24
1704889200000|2024-01-10 12:20:00|7.92|7.82|7.88|7.78|7.93|7.83|7.84|7.74|85
1704889500000|2024-01-10 12:25:00|7.89|7.79|7.86|7.76|7.89|7.79|7.8|7.7|67
1704889800000|2024-01-10 12:30:00|7.87|7.77|7.86|7.76|7.87|7.77|7.83|7.73|108
1704890100000|2024-01-10 12:35:00|7.85|7.75|7.85|7.75|7.86|7.76|7.82|7.72|41
1704890400000|2024-01-10 12:40:00|7.84|7.74|7.85|7.75|7.87|7.77|7.84|7.74|20
1704890700000|2024-01-10 12:45:00|7.86|7.76|7.81|7.71|7.86|7.76|7.76|7.66|85
1704891000000|2024-01-10 12:50:00|7.8|7.7|7.75|7.65|7.81|7.71|7.73|7.63|80
1704891300000|2024-01-10 12:55:00|7.76|7.66|7.74|7.64|7.77|7.67|7.69|7.59|149
1704891600000|2024-01-10 13:00:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|9
1704891900000|2024-01-10 13:05:00|7.78|7.68|7.79|7.69|7.8|7.7|7.77|7.67|68
1704892200000|2024-01-10 13:10:00|7.8|7.7|7.8|7.7|7.82|7.72|7.79|7.69|61
1704892500000|2024-01-10 13:15:00|7.79|7.69|7.79|7.69|7.81|7.71|7.78|7.68|74
1704892800000|2024-01-10 13:20:00|7.78|7.68|7.79|7.69|7.8|7.7|7.77|7.67|28
1704893100000|2024-01-10 13:25:00|7.8|7.7|7.81|7.71|7.82|7.72|7.78|7.68|16
1704893400000|2024-01-10 13:30:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|24
1704893700000|2024-01-10 13:35:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|36
1704894000000|2024-01-10 13:40:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|39
1704894300000|2024-01-10 13:45:00|7.79|7.69|7.76|7.66|7.8|7.7|7.76|7.66|22
1704894600000|2024-01-10 13:50:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|23
1704894900000|2024-01-10 13:55:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|4
1704895200000|2024-01-10 14:00:00|7.8|7.7|7.8|7.7|7.8|7.7|7.8|7.7|1
1704895500000|2024-01-10 14:05:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|21
1704895800000|2024-01-10 14:10:00|7.78|7.68|7.8|7.7|7.8|7.7|7.77|7.67|11
1704896100000|2024-01-10 14:15:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|32
1704896400000|2024-01-10 14:20:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|34
1704896700000|2024-01-10 14:25:00|7.81|7.71|7.83|7.73|7.83|7.73|7.81|7.71|3
1704897000000|2024-01-10 14:30:00|7.84|7.74|7.81|7.71|7.84|7.74|7.81|7.71|10
1704897300000|2024-01-10 14:35:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|131
1704897600000|2024-01-10 14:40:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|34
1704897900000|2024-01-10 14:45:00|7.79|7.69|7.77|7.67|7.8|7.7|7.77|7.67|39
1704898200000|2024-01-10 14:50:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|18
1704898500000|2024-01-10 14:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|23
1704898800000|2024-01-10 15:00:00|7.75|7.65|7.77|7.67|7.79|7.69|7.73|7.63|27
1704899100000|2024-01-10 15:05:00|7.76|7.66|7.8|7.7|7.8|7.7|7.76|7.66|87
1704899400000|2024-01-10 15:10:00|7.79|7.69|7.84|7.74|7.84|7.74|7.79|7.69|60
1704899700000|2024-01-10 15:15:00|7.83|7.73|7.84|7.74|7.85|7.75|7.81|7.71|62
1704900000000|2024-01-10 15:20:00|7.83|7.73|7.82|7.72|7.85|7.75|7.81|7.71|42
1704900300000|2024-01-10 15:25:00|7.81|7.71|7.84|7.74|7.84|7.74|7.81|7.71|20
1704900600000|2024-01-10 15:30:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|59
1704900900000|2024-01-10 15:35:00|7.84|7.74|7.84|7.74|7.84|7.74|7.82|7.72|69
1704901200000|2024-01-10 15:40:00|7.83|7.73|7.83|7.73|7.84|7.74|7.81|7.71|7
1704901500000|2024-01-10 15:45:00|7.82|7.72|7.85|7.75|7.85|7.75|7.81|7.71|16
1704901800000|2024-01-10 15:50:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|15
1704902100000|2024-01-10 15:55:00|7.85|7.75|7.89|7.79|7.9|7.8|7.84|7.74|65
1704902400000|2024-01-10 16:00:00|7.9|7.8|7.87|7.77|7.9|7.8|7.87|7.77|58
1704902700000|2024-01-10 16:05:00|7.88|7.78|7.89|7.79|7.9|7.8|7.86|7.76|50
1704903000000|2024-01-10 16:10:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|21
1704903300000|2024-01-10 16:15:00|7.89|7.79|7.85|7.75|7.89|7.79|7.84|7.74|19
1704903600000|2024-01-10 16:20:00|7.84|7.74|7.87|7.77|7.87|7.77|7.84|7.74|22
1704903900000|2024-01-10 16:25:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|34
1704904200000|2024-01-10 16:30:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|10
1704904500000|2024-01-10 16:35:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|15
1704904800000|2024-01-10 16:40:00|7.87|7.77|7.85|7.75|7.87|7.77|7.84|7.74|33
1704905100000|2024-01-10 16:45:00|7.84|7.74|7.87|7.77|7.87|7.77|7.83|7.73|20
1704905400000|2024-01-10 16:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|13
1704905700000|2024-01-10 16:55:00|7.85|7.75|7.83|7.73|7.86|7.76|7.83|7.73|19
1704906000000|2024-01-10 17:00:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|70
1704906300000|2024-01-10 17:05:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|15
1704906600000|2024-01-10 17:10:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|7
1704906900000|2024-01-10 17:15:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|11
1704907200000|2024-01-10 17:20:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|38
1704907500000|2024-01-10 17:25:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|10
1704907800000|2024-01-10 17:30:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|22
1704908100000|2024-01-10 17:35:00|7.85|7.75|7.87|7.77|7.88|7.78|7.85|7.75|11
1704908400000|2024-01-10 17:40:00|7.88|7.78|7.9|7.8|7.91|7.81|7.88|7.78|23
1704908700000|2024-01-10 17:45:00|7.89|7.79|7.88|7.78|7.9|7.8|7.88|7.78|20
1704909000000|2024-01-10 17:50:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|15
1704909300000|2024-01-10 17:55:00|7.9|7.8|7.91|7.81|7.92|7.82|7.89|7.79|12
1704909600000|2024-01-10 18:00:00|7.9|7.8|7.96|7.86|7.96|7.86|7.9|7.8|17
1704909900000|2024-01-10 18:05:00|7.95|7.85|7.91|7.81|7.95|7.85|7.9|7.8|27
1704910200000|2024-01-10 18:10:00|7.92|7.82|7.92|7.82|7.93|7.83|7.9|7.8|29
1704910500000|2024-01-10 18:15:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|20
1704910800000|2024-01-10 18:20:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|23
1704911100000|2024-01-10 18:25:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|6
1704911400000|2024-01-10 18:30:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1704911700000|2024-01-10 18:35:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|7
1704912000000|2024-01-10 18:40:00|7.94|7.84|7.9|7.8|7.94|7.84|7.9|7.8|11
1704912300000|2024-01-10 18:45:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|13
1704912600000|2024-01-10 18:50:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|46
1704912900000|2024-01-10 18:55:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|18
1704913200000|2024-01-10 19:00:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|8
1704913500000|2024-01-10 19:05:00|7.94|7.84|7.93|7.83|7.96|7.86|7.9|7.8|49
1704913800000|2024-01-10 19:10:00|7.92|7.82|7.94|7.84|7.95|7.85|7.9|7.8|35
1704914100000|2024-01-10 19:15:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|48
1704914400000|2024-01-10 19:20:00|7.93|7.83|7.95|7.85|7.96|7.86|7.93|7.83|29
1704914700000|2024-01-10 19:25:00|7.96|7.86|7.94|7.84|7.96|7.86|7.94|7.84|43
1704915000000|2024-01-10 19:30:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|14
1704915300000|2024-01-10 19:35:00|7.95|7.85|7.92|7.82|7.95|7.85|7.9|7.8|48
1704915600000|2024-01-10 19:40:00|7.91|7.81|7.94|7.84|7.94|7.84|7.91|7.81|38
1704915900000|2024-01-10 19:45:00|7.93|7.83|7.96|7.86|7.98|7.88|7.93|7.83|10
1704916200000|2024-01-10 19:50:00|7.97|7.87|7.97|7.87|7.97|7.87|7.95|7.85|27
1704916500000|2024-01-10 19:55:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|10
1704916800000|2024-01-10 20:00:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|25
1704917100000|2024-01-10 20:05:00|7.95|7.85|7.93|7.83|7.95|7.85|7.92|7.82|31
1704917400000|2024-01-10 20:10:00|7.92|7.82|7.85|7.75|7.92|7.82|7.78|7.68|173
1704917700000|2024-01-10 20:15:00|7.84|7.74|7.87|7.77|7.89|7.79|7.84|7.74|52
1704918000000|2024-01-10 20:20:00|7.86|7.76|7.84|7.74|7.86|7.76|7.82|7.72|31
1704918300000|2024-01-10 20:25:00|7.85|7.75|7.87|7.77|7.87|7.77|7.85|7.75|7
1704918600000|2024-01-10 20:30:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|28
1704918900000|2024-01-10 20:35:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|9
1704919200000|2024-01-10 20:40:00|7.87|7.77|7.87|7.77|7.92|7.82|7.83|7.73|91
1704919500000|2024-01-10 20:45:00|7.86|7.76|7.89|7.79|7.92|7.82|7.84|7.74|62
1704919800000|2024-01-10 20:50:00|7.88|7.78|7.9|7.8|7.92|7.82|7.86|7.76|51
1704920100000|2024-01-10 20:55:00|7.91|7.81|7.97|7.87|7.98|7.88|7.89|7.79|49
1704920400000|2024-01-10 21:00:00|7.96|7.86|7.95|7.85|7.97|7.87|7.93|7.83|52
1704920700000|2024-01-10 21:05:00|7.96|7.86|8|7.9|8.02|7.92|7.95|7.85|59
1704921000000|2024-01-10 21:10:00|7.99|7.89|8.04|7.94|8.06|7.96|7.99|7.89|50
1704921300000|2024-01-10 21:15:00|8.03|7.93|7.99|7.89|8.05|7.95|7.99|7.89|29
1704921600000|2024-01-10 21:20:00|8|7.9|8.05|7.95|8.05|7.95|7.98|7.88|8
1704921900000|2024-01-10 21:25:00|8.06|7.96|8.1|8|8.11|8.01|8.05|7.95|16
1704922200000|2024-01-10 21:30:00|8.08|7.98|8.07|7.97|8.09|7.99|8.04|7.94|30
1704922500000|2024-01-10 21:35:00|8.08|7.98|8.04|7.94|8.09|7.99|8.04|7.94|12
1704922800000|2024-01-10 21:40:00|8.03|7.93|8.08|7.98|8.08|7.98|8.02|7.92|18
1704923100000|2024-01-10 21:45:00|8.09|7.99|8.13|8.03|8.14|8.04|8.09|7.99|15
1704923400000|2024-01-10 21:50:00|8.14|8.04|8.2|8.1|8.2|8.1|8.13|8.03|25
1704923700000|2024-01-10 21:55:00|8.19|8.09|8.23|8.13|8.23|8.13|8.19|8.09|24
1704924000000|2024-01-10 22:00:00|8.24|8.14|8.2|8.1|8.24|8.14|8.19|8.09|57
1704924300000|2024-01-10 22:05:00|8.19|8.09|8.24|8.14|8.24|8.14|8.18|8.08|40
1704924600000|2024-01-10 22:10:00|8.23|8.13|8.27|8.17|8.27|8.17|8.23|8.13|13
1704924900000|2024-01-10 22:15:00|8.28|8.18|8.3|8.2|8.33|8.23|8.27|8.17|23
1704925200000|2024-01-10 22:20:00|8.31|8.21|8.36|8.26|8.38|8.28|8.3|8.2|54
1704925500000|2024-01-10 22:25:00|8.35|8.25|8.38|8.28|8.4|8.3|8.32|8.22|63
1704925800000|2024-01-10 22:30:00|8.39|8.29|8.35|8.25|8.39|8.29|8.33|8.23|33
1704926100000|2024-01-10 22:35:00|8.36|8.26|8.35|8.25|8.37|8.27|8.34|8.24|22
1704926400000|2024-01-10 22:40:00|8.34|8.24|8.29|8.19|8.34|8.24|8.29|8.19|32
1704926700000|2024-01-10 22:45:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|32
1704927000000|2024-01-10 22:50:00|8.3|8.2|8.34|8.24|8.35|8.25|8.3|8.2|21
1704927300000|2024-01-10 22:55:00|8.35|8.25|8.36|8.26|8.37|8.27|8.32|8.22|12
1704927600000|2024-01-10 23:00:00|8.37|8.27|8.37|8.27|8.38|8.28|8.35|8.25|19
1704927900000|2024-01-10 23:05:00|8.38|8.28|8.39|8.29|8.42|8.32|8.37|8.27|31
1704928200000|2024-01-10 23:10:00|8.38|8.28|8.44|8.34|8.44|8.34|8.38|8.28|10
1704928500000|2024-01-10 23:15:00|8.45|8.35|8.43|8.33|8.47|8.37|8.43|8.33|8
1704928800000|2024-01-10 23:20:00|8.46|8.36|8.54|8.44|8.54|8.44|8.46|8.36|27
1704929100000|2024-01-10 23:25:00|8.51|8.41|8.39|8.29|8.51|8.41|8.39|8.29|37
1704929400000|2024-01-10 23:30:00|8.37|8.27|8.41|8.31|8.41|8.31|8.32|8.22|19
1704929700000|2024-01-10 23:35:00|8.4|8.3|8.35|8.25|8.42|8.32|8.35|8.25|14
1704930000000|2024-01-10 23:40:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|3
1704930300000|2024-01-10 23:45:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|2
1704930900000|2024-01-10 23:55:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|3
1704931200000|2024-01-11 00:00:00|8.32|8.22|8.31|8.21|8.32|8.22|8.28|8.18|15
1704931500000|2024-01-11 00:05:00|8.33|8.23|8.33|8.23|8.35|8.25|8.33|8.23|5
1704931800000|2024-01-11 00:10:00|8.31|8.21|8.29|8.19|8.31|8.21|8.28|8.18|4
1704932100000|2024-01-11 00:15:00|8.31|8.21|8.33|8.23|8.33|8.23|8.31|8.21|3
1704932400000|2024-01-11 00:20:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|2
1704932700000|2024-01-11 00:25:00|8.29|8.19|8.31|8.21|8.31|8.21|8.28|8.18|7
1704933000000|2024-01-11 00:30:00|8.3|8.2|8.34|8.24|8.34|8.24|8.3|8.2|5
1704933300000|2024-01-11 00:35:00|8.33|8.23|8.37|8.27|8.38|8.28|8.33|8.23|8
1704933600000|2024-01-11 00:40:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|5
1704933900000|2024-01-11 00:45:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|3
1704934200000|2024-01-11 00:50:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|7
1704934500000|2024-01-11 00:55:00|8.37|8.27|8.39|8.29|8.39|8.29|8.37|8.27|11
1704934800000|2024-01-11 01:00:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1704935100000|2024-01-11 01:05:00|8.37|8.27|8.35|8.25|8.37|8.27|8.34|8.24|5
1704935700000|2024-01-11 01:15:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|4
1704936000000|2024-01-11 01:20:00|8.39|8.29|8.41|8.31|8.41|8.31|8.39|8.29|7
1704936300000|2024-01-11 01:25:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|3
1704936600000|2024-01-11 01:30:00|8.39|8.29|8.38|8.28|8.39|8.29|8.37|8.27|6
1704936900000|2024-01-11 01:35:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|3
1704937200000|2024-01-11 01:40:00|8.39|8.29|8.42|8.32|8.42|8.32|8.39|8.29|8
1704937500000|2024-01-11 01:45:00|8.43|8.33|8.46|8.36|8.48|8.38|8.43|8.33|12
1704937800000|2024-01-11 01:50:00|8.47|8.37|8.48|8.38|8.51|8.41|8.47|8.37|20
1704938100000|2024-01-11 01:55:00|8.47|8.37|8.48|8.38|8.48|8.38|8.44|8.34|10
1704938700000|2024-01-11 02:05:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|8
1704939000000|2024-01-11 02:10:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|7
1704939300000|2024-01-11 02:15:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|6
1704939900000|2024-01-11 02:25:00|8.47|8.37|8.45|8.35|8.47|8.37|8.44|8.34|4
1704940200000|2024-01-11 02:30:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1704940500000|2024-01-11 02:35:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|5
1704940800000|2024-01-11 02:40:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|10
1704941100000|2024-01-11 02:45:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|12
1704942300000|2024-01-11 03:05:00|8.44|8.34|8.44|8.34|8.44|8.34|8.42|8.32|4
1704942600000|2024-01-11 03:10:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|2
1704942900000|2024-01-11 03:15:00|8.41|8.31|8.38|8.28|8.41|8.31|8.37|8.27|9
1704943800000|2024-01-11 03:30:00|8.4|8.3|8.42|8.32|8.42|8.32|8.4|8.3|3
1704944100000|2024-01-11 03:35:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1704944700000|2024-01-11 03:45:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|7
1704945000000|2024-01-11 03:50:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1704945600000|2024-01-11 04:00:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|3
1704945900000|2024-01-11 04:05:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|3
1704946200000|2024-01-11 04:10:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|5
1704946500000|2024-01-11 04:15:00|8.45|8.35|8.48|8.38|8.48|8.38|8.45|8.35|6
1704946800000|2024-01-11 04:20:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|5
1704947400000|2024-01-11 04:30:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|4
1704947700000|2024-01-11 04:35:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|7
1704949200000|2024-01-11 05:00:00|8.45|8.35|8.43|8.33|8.45|8.35|8.43|8.33|11
1704949500000|2024-01-11 05:05:00|8.42|8.32|8.41|8.31|8.42|8.32|8.4|8.3|10
1704949800000|2024-01-11 05:10:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|5
1704950100000|2024-01-11 05:15:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|2
1704950400000|2024-01-11 05:20:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|2
1704950700000|2024-01-11 05:25:00|8.41|8.31|8.41|8.31|8.41|8.31|8.41|8.31|1
1704951300000|2024-01-11 05:35:00|8.38|8.28|8.34|8.24|8.39|8.29|8.33|8.23|16
1704951900000|2024-01-11 05:45:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|3
1704952500000|2024-01-11 05:55:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|2
1704953100000|2024-01-11 06:05:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|3
1704953400000|2024-01-11 06:10:00|8.32|8.22|8.27|8.17|8.32|8.22|8.26|8.16|17
1704953700000|2024-01-11 06:15:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|8
1704954600000|2024-01-11 06:30:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|3
1704955200000|2024-01-11 06:40:00|8.32|8.22|8.32|8.22|8.32|8.22|8.32|8.22|1
1704955500000|2024-01-11 06:45:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|2
1704956400000|2024-01-11 07:00:00|8.35|8.25|8.38|8.28|8.38|8.28|8.35|8.25|10
1704956700000|2024-01-11 07:05:00|8.39|8.29|8.4|8.3|8.41|8.31|8.39|8.29|4
1704957000000|2024-01-11 07:10:00|8.41|8.31|8.41|8.31|8.41|8.31|8.41|8.31|1
1704957600000|2024-01-11 07:20:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|4
1704958200000|2024-01-11 07:30:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|2
1704958500000|2024-01-11 07:35:00|8.42|8.32|8.44|8.34|8.44|8.34|8.42|8.32|5
1704959100000|2024-01-11 07:45:00|8.43|8.33|8.41|8.31|8.44|8.34|8.41|8.31|11
1704960000000|2024-01-11 08:00:00|8.42|8.32|8.42|8.32|8.44|8.34|8.42|8.32|6
1704960300000|2024-01-11 08:05:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|4
1704960600000|2024-01-11 08:10:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|6
1704960900000|2024-01-11 08:15:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1704961200000|2024-01-11 08:20:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|2
1704962700000|2024-01-11 08:45:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|2
1704963000000|2024-01-11 08:50:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|3
1704963300000|2024-01-11 08:55:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|3
1704963600000|2024-01-11 09:00:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1704964500000|2024-01-11 09:15:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1704964800000|2024-01-11 09:20:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|3
1704965100000|2024-01-11 09:25:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1704966000000|2024-01-11 09:40:00|8.48|8.38|8.48|8.38|8.48|8.38|8.48|8.38|1
1704966300000|2024-01-11 09:45:00|8.49|8.39|8.47|8.37|8.49|8.39|8.47|8.37|3
1704967200000|2024-01-11 10:00:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|2
1704967800000|2024-01-11 10:10:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|3
1704968100000|2024-01-11 10:15:00|8.49|8.39|8.49|8.39|8.49|8.39|8.49|8.39|1
1704968400000|2024-01-11 10:20:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|2
1704968700000|2024-01-11 10:25:00|8.5|8.4|8.5|8.4|8.5|8.4|8.5|8.4|1
1704969000000|2024-01-11 10:30:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|2
1704969300000|2024-01-11 10:35:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1704969600000|2024-01-11 10:40:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|3
1704969900000|2024-01-11 10:45:00|8.5|8.4|8.53|8.43|8.53|8.43|8.5|8.4|6
1704970200000|2024-01-11 10:50:00|8.54|8.44|8.54|8.44|8.56|8.46|8.53|8.43|13
1704970500000|2024-01-11 10:55:00|8.53|8.43|8.53|8.43|8.54|8.44|8.53|8.43|3
1704970800000|2024-01-11 11:00:00|8.52|8.42|8.52|8.42|8.52|8.42|8.52|8.42|1
1704971100000|2024-01-11 11:05:00|8.53|8.43|8.53|8.43|8.54|8.44|8.53|8.43|3
1704971700000|2024-01-11 11:15:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|4
1704972000000|2024-01-11 11:20:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|2
1704972300000|2024-01-11 11:25:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|3
1704972600000|2024-01-11 11:30:00|8.56|8.46|8.54|8.44|8.56|8.46|8.54|8.44|8
1704972900000|2024-01-11 11:35:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|4
1704973200000|2024-01-11 11:40:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|6
1704973500000|2024-01-11 11:45:00|8.57|8.47|8.58|8.48|8.6|8.5|8.57|8.47|5
1704973800000|2024-01-11 11:50:00|8.61|8.51|8.66|8.56|8.66|8.56|8.61|8.51|20
1704974100000|2024-01-11 11:55:00|8.67|8.57|8.64|8.54|8.67|8.57|8.63|8.53|10
1704974400000|2024-01-11 12:00:00|8.65|8.55|8.69|8.59|8.69|8.59|8.65|8.55|11
1704974700000|2024-01-11 12:05:00|8.7|8.6|8.66|8.56|8.7|8.6|8.66|8.56|24
1704975600000|2024-01-11 12:20:00|8.65|8.55|8.64|8.54|8.67|8.57|8.64|8.54|8
1704975900000|2024-01-11 12:25:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|4
1704976200000|2024-01-11 12:30:00|8.63|8.53|8.63|8.53|8.63|8.53|8.61|8.51|15
1704976500000|2024-01-11 12:35:00|8.62|8.52|8.67|8.57|8.68|8.58|8.62|8.52|7
1704976800000|2024-01-11 12:40:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|2
1704977100000|2024-01-11 12:45:00|8.66|8.56|8.65|8.55|8.66|8.56|8.64|8.54|6
1704977400000|2024-01-11 12:50:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|3
1704978000000|2024-01-11 13:00:00|8.67|8.57|8.64|8.54|8.68|8.58|8.63|8.53|9
1704978300000|2024-01-11 13:05:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|7
1704978600000|2024-01-11 13:10:00|8.66|8.56|8.64|8.54|8.66|8.56|8.64|8.54|9
1704978900000|2024-01-11 13:15:00|8.63|8.53|8.68|8.58|8.68|8.58|8.63|8.53|8
1704979200000|2024-01-11 13:20:00|8.69|8.59|8.69|8.59|8.74|8.64|8.68|8.58|32
1704979500000|2024-01-11 13:25:00|8.68|8.58|8.65|8.55|8.68|8.58|8.65|8.55|10
1704979800000|2024-01-11 13:30:00|8.64|8.54|8.58|8.48|8.65|8.55|8.53|8.43|119
1704980100000|2024-01-11 13:35:00|8.6|8.5|8.59|8.49|8.61|8.51|8.58|8.48|18
1704980400000|2024-01-11 13:40:00|8.6|8.5|8.58|8.48|8.6|8.5|8.57|8.47|3
1704980700000|2024-01-11 13:45:00|8.6|8.5|8.63|8.53|8.63|8.53|8.6|8.5|16
1704981000000|2024-01-11 13:50:00|8.64|8.54|8.64|8.54|8.67|8.57|8.63|8.53|13
1704981300000|2024-01-11 13:55:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|2
1704981600000|2024-01-11 14:00:00|8.65|8.55|8.68|8.58|8.7|8.6|8.65|8.55|8
1704982200000|2024-01-11 14:10:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|3
1704982500000|2024-01-11 14:15:00|8.7|8.6|8.69|8.59|8.76|8.66|8.68|8.58|43
1704982800000|2024-01-11 14:20:00|8.68|8.58|8.63|8.53|8.69|8.59|8.62|8.52|21
1704983100000|2024-01-11 14:25:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|6
1704983400000|2024-01-11 14:30:00|8.64|8.54|8.63|8.53|8.65|8.55|8.59|8.49|16
1704983700000|2024-01-11 14:35:00|8.65|8.55|8.71|8.61|8.72|8.62|8.65|8.55|20
1704984000000|2024-01-11 14:40:00|8.72|8.62|8.71|8.61|8.75|8.65|8.71|8.61|14
1704984300000|2024-01-11 14:45:00|8.73|8.63|8.81|8.71|8.81|8.71|8.73|8.63|51
1704984600000|2024-01-11 14:50:00|8.8|8.7|8.83|8.73|8.84|8.74|8.79|8.69|48
1704984900000|2024-01-11 14:55:00|8.84|8.74|8.77|8.67|8.84|8.74|8.76|8.66|39
1704985200000|2024-01-11 15:00:00|8.76|8.66|8.73|8.63|8.77|8.67|8.72|8.62|27
1704985500000|2024-01-11 15:05:00|8.72|8.62|8.72|8.62|8.73|8.63|8.68|8.58|18
1704985800000|2024-01-11 15:10:00|8.73|8.63|8.75|8.65|8.79|8.69|8.73|8.63|21
1704986100000|2024-01-11 15:15:00|8.74|8.64|8.67|8.57|8.74|8.64|8.66|8.56|25
1704986400000|2024-01-11 15:20:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|3
1704986700000|2024-01-11 15:25:00|8.68|8.58|8.65|8.55|8.68|8.58|8.64|8.54|11
1704987000000|2024-01-11 15:30:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|5
1704987300000|2024-01-11 15:35:00|8.67|8.57|8.61|8.51|8.72|8.62|8.61|8.51|81
1704987600000|2024-01-11 15:40:00|8.6|8.5|8.58|8.48|8.64|8.54|8.53|8.43|81
1704987900000|2024-01-11 15:45:00|8.59|8.49|8.52|8.42|8.59|8.49|8.51|8.41|104
1704988200000|2024-01-11 15:50:00|8.51|8.41|8.53|8.43|8.54|8.44|8.46|8.36|103
1704988500000|2024-01-11 15:55:00|8.54|8.44|8.54|8.44|8.55|8.45|8.51|8.41|67
1704988800000|2024-01-11 16:00:00|8.53|8.43|8.59|8.49|8.6|8.5|8.52|8.42|44
1704989100000|2024-01-11 16:05:00|8.6|8.5|8.47|8.37|8.6|8.5|8.46|8.36|114
1704989400000|2024-01-11 16:10:00|8.46|8.36|8.42|8.32|8.49|8.39|8.41|8.31|101
1704989700000|2024-01-11 16:15:00|8.41|8.31|8.44|8.34|8.45|8.35|8.36|8.26|96
1704990000000|2024-01-11 16:20:00|8.45|8.35|8.42|8.32|8.45|8.35|8.4|8.3|50
1704990300000|2024-01-11 16:25:00|8.41|8.31|8.4|8.3|8.43|8.33|8.4|8.3|74
1704990600000|2024-01-11 16:30:00|8.39|8.29|8.43|8.33|8.43|8.33|8.35|8.25|77
1704990900000|2024-01-11 16:35:00|8.44|8.34|8.47|8.37|8.49|8.39|8.43|8.33|44
1704991200000|2024-01-11 16:40:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|12
1704991500000|2024-01-11 16:45:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|19
1704991800000|2024-01-11 16:50:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|62
1704992100000|2024-01-11 16:55:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|75
1704992400000|2024-01-11 17:00:00|8.46|8.36|8.49|8.39|8.49|8.39|8.44|8.34|54
1704992700000|2024-01-11 17:05:00|8.48|8.38|8.52|8.42|8.52|8.42|8.48|8.38|49
1704993000000|2024-01-11 17:10:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|31
1704993300000|2024-01-11 17:15:00|8.54|8.44|8.5|8.4|8.54|8.44|8.49|8.39|29
1704993600000|2024-01-11 17:20:00|8.51|8.41|8.49|8.39|8.51|8.41|8.49|8.39|53
1704993900000|2024-01-11 17:25:00|8.48|8.38|8.44|8.34|8.48|8.38|8.42|8.32|69
1704994200000|2024-01-11 17:30:00|8.45|8.35|8.45|8.35|8.47|8.37|8.44|8.34|119
1704994500000|2024-01-11 17:35:00|8.46|8.36|8.46|8.36|8.46|8.36|8.44|8.34|59
1704994800000|2024-01-11 17:40:00|8.45|8.35|8.49|8.39|8.49|8.39|8.45|8.35|39
1704995100000|2024-01-11 17:45:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|70
1704995400000|2024-01-11 17:50:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|3
1704995700000|2024-01-11 17:55:00|8.51|8.41|8.52|8.42|8.53|8.43|8.5|8.4|18
1704996000000|2024-01-11 18:00:00|8.53|8.43|8.51|8.41|8.53|8.43|8.5|8.4|11
1704996300000|2024-01-11 18:05:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|9
1704996600000|2024-01-11 18:10:00|8.51|8.41|8.5|8.4|8.52|8.42|8.5|8.4|10
1704996900000|2024-01-11 18:15:00|8.51|8.41|8.5|8.4|8.52|8.42|8.5|8.4|12
1704997200000|2024-01-11 18:20:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|77
1704997500000|2024-01-11 18:25:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|11
1704997800000|2024-01-11 18:30:00|8.51|8.41|8.51|8.41|8.51|8.41|8.51|8.41|1
1704998100000|2024-01-11 18:35:00|8.52|8.42|8.55|8.45|8.55|8.45|8.51|8.41|10
1704998400000|2024-01-11 18:40:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|2
1704998700000|2024-01-11 18:45:00|8.56|8.46|8.54|8.44|8.56|8.46|8.53|8.43|15
1704999000000|2024-01-11 18:50:00|8.53|8.43|8.53|8.43|8.54|8.44|8.51|8.41|37
1704999300000|2024-01-11 18:55:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|11
1704999600000|2024-01-11 19:00:00|8.55|8.45|8.53|8.43|8.55|8.45|8.53|8.43|13
1704999900000|2024-01-11 19:05:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|16
1705000200000|2024-01-11 19:10:00|8.52|8.42|8.51|8.41|8.53|8.43|8.5|8.4|12
1705000500000|2024-01-11 19:15:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|16
1705000800000|2024-01-11 19:20:00|8.52|8.42|8.51|8.41|8.52|8.42|8.49|8.39|18
1705001100000|2024-01-11 19:25:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|7
1705001400000|2024-01-11 19:30:00|8.53|8.43|8.52|8.42|8.53|8.43|8.51|8.41|18
1705001700000|2024-01-11 19:35:00|8.51|8.41|8.53|8.43|8.55|8.45|8.51|8.41|9
1705002000000|2024-01-11 19:40:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|18
1705002300000|2024-01-11 19:45:00|8.56|8.46|8.57|8.47|8.57|8.47|8.55|8.45|8
1705002600000|2024-01-11 19:50:00|8.56|8.46|8.58|8.48|8.58|8.48|8.56|8.46|5
1705002900000|2024-01-11 19:55:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|5
1705003200000|2024-01-11 20:00:00|8.58|8.48|8.59|8.49|8.6|8.5|8.57|8.47|10
1705003500000|2024-01-11 20:05:00|8.58|8.48|8.61|8.51|8.61|8.51|8.58|8.48|10
1705003800000|2024-01-11 20:10:00|8.6|8.5|8.61|8.51|8.62|8.52|8.6|8.5|26
1705004100000|2024-01-11 20:15:00|8.62|8.52|8.59|8.49|8.62|8.52|8.59|8.49|26
1705004400000|2024-01-11 20:20:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|6
1705004700000|2024-01-11 20:25:00|8.58|8.48|8.58|8.48|8.6|8.5|8.57|8.47|13
1705005000000|2024-01-11 20:30:00|8.57|8.47|8.55|8.45|8.58|8.48|8.54|8.44|55
1705005300000|2024-01-11 20:35:00|8.54|8.44|8.51|8.41|8.54|8.44|8.5|8.4|80
1705005600000|2024-01-11 20:40:00|8.5|8.4|8.51|8.41|8.52|8.42|8.49|8.39|32
1705005900000|2024-01-11 20:45:00|8.52|8.42|8.53|8.43|8.54|8.44|8.51|8.41|8
1705006200000|2024-01-11 20:50:00|8.52|8.42|8.5|8.4|8.53|8.43|8.48|8.38|33
1705006500000|2024-01-11 20:55:00|8.49|8.39|8.49|8.39|8.5|8.4|8.47|8.37|25
1705006800000|2024-01-11 21:00:00|8.48|8.38|8.51|8.41|8.52|8.42|8.48|8.38|36
1705007100000|2024-01-11 21:05:00|8.5|8.4|8.49|8.39|8.52|8.42|8.48|8.38|24
1705007400000|2024-01-11 21:10:00|8.5|8.4|8.51|8.41|8.52|8.42|8.5|8.4|16
1705007700000|2024-01-11 21:15:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|7
1705008000000|2024-01-11 21:20:00|8.53|8.43|8.52|8.42|8.53|8.43|8.51|8.41|12
1705008300000|2024-01-11 21:25:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|13
1705008600000|2024-01-11 21:30:00|8.52|8.42|8.51|8.41|8.53|8.43|8.51|8.41|16
1705008900000|2024-01-11 21:35:00|8.5|8.4|8.51|8.41|8.52|8.42|8.49|8.39|18
1705009200000|2024-01-11 21:40:00|8.52|8.42|8.5|8.4|8.52|8.42|8.5|8.4|15
1705009500000|2024-01-11 21:45:00|8.51|8.41|8.5|8.4|8.51|8.41|8.48|8.38|28
1705009800000|2024-01-11 21:50:00|8.49|8.39|8.49|8.39|8.51|8.41|8.49|8.39|23
1705010100000|2024-01-11 21:55:00|8.48|8.38|8.47|8.37|8.49|8.39|8.46|8.36|32
1705010400000|2024-01-11 22:00:00|8.48|8.38|8.48|8.38|8.48|8.38|8.46|8.36|41
1705010700000|2024-01-11 22:05:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|7
1705011000000|2024-01-11 22:10:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|18
1705011300000|2024-01-11 22:15:00|8.5|8.4|8.5|8.4|8.5|8.4|8.48|8.38|15
1705011600000|2024-01-11 22:20:00|8.49|8.39|8.48|8.38|8.5|8.4|8.46|8.36|24
1705011900000|2024-01-11 22:25:00|8.47|8.37|8.46|8.36|8.48|8.38|8.46|8.36|28
1705012200000|2024-01-11 22:30:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|4
1705012500000|2024-01-11 22:35:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|2
1705012800000|2024-01-11 22:40:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|7
1705013100000|2024-01-11 22:45:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|4
1705013400000|2024-01-11 22:50:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|2
1705013700000|2024-01-11 22:55:00|8.48|8.38|8.48|8.38|8.48|8.38|8.48|8.38|1
1705014000000|2024-01-11 23:00:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|9
1705014300000|2024-01-11 23:05:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|25
1705014600000|2024-01-11 23:10:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|4
1705014900000|2024-01-11 23:15:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|20
1705015500000|2024-01-11 23:25:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|3
1705015800000|2024-01-11 23:30:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|11
1705016100000|2024-01-11 23:35:00|8.51|8.41|8.52|8.42|8.52|8.42|8.5|8.4|8
1705016400000|2024-01-11 23:40:00|8.51|8.41|8.51|8.41|8.51|8.41|8.51|8.41|1
1705016700000|2024-01-11 23:45:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|6
1705017000000|2024-01-11 23:50:00|8.52|8.42|8.5|8.4|8.52|8.42|8.5|8.4|15
1705017300000|2024-01-11 23:55:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|3
1705017600000|2024-01-12 00:00:00|8.52|8.42|8.51|8.41|8.53|8.43|8.51|8.41|16
1705017900000|2024-01-12 00:05:00|8.5|8.4|8.54|8.44|8.54|8.44|8.5|8.4|7
1705018200000|2024-01-12 00:10:00|8.51|8.41|8.53|8.43|8.53|8.43|8.51|8.41|7
1705018500000|2024-01-12 00:15:00|8.52|8.42|8.49|8.39|8.53|8.43|8.48|8.38|32
1705018800000|2024-01-12 00:20:00|8.48|8.38|8.47|8.37|8.5|8.4|8.46|8.36|28
1705019100000|2024-01-12 00:25:00|8.46|8.36|8.49|8.39|8.5|8.4|8.46|8.36|24
1705019400000|2024-01-12 00:30:00|8.48|8.38|8.47|8.37|8.49|8.39|8.45|8.35|34
1705019700000|2024-01-12 00:35:00|8.48|8.38|8.49|8.39|8.5|8.4|8.47|8.37|20
1705020000000|2024-01-12 00:40:00|8.48|8.38|8.5|8.4|8.51|8.41|8.48|8.38|5
1705020300000|2024-01-12 00:45:00|8.51|8.41|8.51|8.41|8.51|8.41|8.51|8.41|1
1705020600000|2024-01-12 00:50:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|24
1705020900000|2024-01-12 00:55:00|8.52|8.42|8.49|8.39|8.52|8.42|8.49|8.39|20
1705021200000|2024-01-12 01:00:00|8.5|8.4|8.46|8.36|8.5|8.4|8.45|8.35|31
1705021500000|2024-01-12 01:05:00|8.45|8.35|8.46|8.36|8.47|8.37|8.44|8.34|30
1705021800000|2024-01-12 01:10:00|8.47|8.37|8.45|8.35|8.47|8.37|8.44|8.34|25
1705022100000|2024-01-12 01:15:00|8.44|8.34|8.45|8.35|8.46|8.36|8.43|8.33|32
1705022400000|2024-01-12 01:20:00|8.44|8.34|8.42|8.32|8.45|8.35|8.42|8.32|23
1705022700000|2024-01-12 01:25:00|8.43|8.33|8.38|8.28|8.43|8.33|8.37|8.27|50
1705023000000|2024-01-12 01:30:00|8.39|8.29|8.4|8.3|8.42|8.32|8.37|8.27|42
1705023300000|2024-01-12 01:35:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|11
1705023600000|2024-01-12 01:40:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|17
1705023900000|2024-01-12 01:45:00|8.41|8.31|8.43|8.33|8.43|8.33|8.4|8.3|23
1705024200000|2024-01-12 01:50:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|6
1705024500000|2024-01-12 01:55:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|4
1705025100000|2024-01-12 02:05:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|12
1705025400000|2024-01-12 02:10:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|4
1705025700000|2024-01-12 02:15:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|25
1705026000000|2024-01-12 02:20:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|10
1705026300000|2024-01-12 02:25:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|3
1705026600000|2024-01-12 02:30:00|8.46|8.36|8.45|8.35|8.46|8.36|8.43|8.33|6
1705026900000|2024-01-12 02:35:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|7
1705027200000|2024-01-12 02:40:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|5
1705027500000|2024-01-12 02:45:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|6
1705027800000|2024-01-12 02:50:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|2
1705028100000|2024-01-12 02:55:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1705028400000|2024-01-12 03:00:00|8.45|8.35|8.43|8.33|8.46|8.36|8.43|8.33|23
1705028700000|2024-01-12 03:05:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|6
1705029000000|2024-01-12 03:10:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|2
1705029300000|2024-01-12 03:15:00|8.46|8.36|8.43|8.33|8.46|8.36|8.43|8.33|16
1705029600000|2024-01-12 03:20:00|8.44|8.34|8.41|8.31|8.44|8.34|8.4|8.3|38
1705029900000|2024-01-12 03:25:00|8.4|8.3|8.4|8.3|8.41|8.31|8.38|8.28|27
1705030200000|2024-01-12 03:30:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|5
1705030500000|2024-01-12 03:35:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|8
1705030800000|2024-01-12 03:40:00|8.44|8.34|8.43|8.33|8.45|8.35|8.43|8.33|8
1705031100000|2024-01-12 03:45:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|10
1705031400000|2024-01-12 03:50:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|4
1705031700000|2024-01-12 03:55:00|8.44|8.34|8.41|8.31|8.44|8.34|8.41|8.31|8
1705032000000|2024-01-12 04:00:00|8.42|8.32|8.43|8.33|8.43|8.33|8.4|8.3|22
1705032300000|2024-01-12 04:05:00|8.42|8.32|8.43|8.33|8.43|8.33|8.4|8.3|12
1705032600000|2024-01-12 04:10:00|8.42|8.32|8.43|8.33|8.43|8.33|8.41|8.31|14
1705032900000|2024-01-12 04:15:00|8.42|8.32|8.44|8.34|8.45|8.35|8.42|8.32|23
1705033200000|2024-01-12 04:20:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|26
1705033500000|2024-01-12 04:25:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|14
1705033800000|2024-01-12 04:30:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|11
1705034100000|2024-01-12 04:35:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|15
1705034400000|2024-01-12 04:40:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|7
1705034700000|2024-01-12 04:45:00|8.42|8.32|8.42|8.32|8.43|8.33|8.39|8.29|29
1705035000000|2024-01-12 04:50:00|8.41|8.31|8.4|8.3|8.43|8.33|8.4|8.3|40
1705035300000|2024-01-12 04:55:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|15
1705035600000|2024-01-12 05:00:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|23
1705035900000|2024-01-12 05:05:00|8.43|8.33|8.45|8.35|8.46|8.36|8.43|8.33|7
1705036200000|2024-01-12 05:10:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|18
1705036500000|2024-01-12 05:15:00|8.46|8.36|8.47|8.37|8.47|8.37|8.44|8.34|36
1705036800000|2024-01-12 05:20:00|8.46|8.36|8.46|8.36|8.48|8.38|8.46|8.36|23
1705037100000|2024-01-12 05:25:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|6
1705037400000|2024-01-12 05:30:00|8.47|8.37|8.48|8.38|8.48|8.38|8.46|8.36|16
1705037700000|2024-01-12 05:35:00|8.47|8.37|8.46|8.36|8.48|8.38|8.46|8.36|4
1705038000000|2024-01-12 05:40:00|8.47|8.37|8.48|8.38|8.49|8.39|8.45|8.35|14
1705038300000|2024-01-12 05:45:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|5
1705038600000|2024-01-12 05:50:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|13
1705038900000|2024-01-12 05:55:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|10
1705039200000|2024-01-12 06:00:00|8.51|8.41|8.52|8.42|8.53|8.43|8.51|8.41|8
1705039500000|2024-01-12 06:05:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|10
1705039800000|2024-01-12 06:10:00|8.53|8.43|8.53|8.43|8.53|8.43|8.51|8.41|27
1705040100000|2024-01-12 06:15:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|8
1705040400000|2024-01-12 06:20:00|8.54|8.44|8.53|8.43|8.55|8.45|8.53|8.43|28
1705040700000|2024-01-12 06:25:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|61
1705041000000|2024-01-12 06:30:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|15
1705041300000|2024-01-12 06:35:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|21
1705041600000|2024-01-12 06:40:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|9
1705041900000|2024-01-12 06:45:00|8.5|8.4|8.52|8.42|8.53|8.43|8.5|8.4|11
1705042200000|2024-01-12 06:50:00|8.51|8.41|8.53|8.43|8.53|8.43|8.51|8.41|17
1705042500000|2024-01-12 06:55:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|3
1705042800000|2024-01-12 07:00:00|8.51|8.41|8.49|8.39|8.53|8.43|8.48|8.38|29
1705043100000|2024-01-12 07:05:00|8.48|8.38|8.49|8.39|8.5|8.4|8.48|8.38|20
1705043400000|2024-01-12 07:10:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|8
1705043700000|2024-01-12 07:15:00|8.46|8.36|8.48|8.38|8.49|8.39|8.46|8.36|17
1705044000000|2024-01-12 07:20:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|8
1705044300000|2024-01-12 07:25:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|6
1705044600000|2024-01-12 07:30:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|6
1705044900000|2024-01-12 07:35:00|8.47|8.37|8.46|8.36|8.48|8.38|8.46|8.36|12
1705045200000|2024-01-12 07:40:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|17
1705045500000|2024-01-12 07:45:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|13
1705045800000|2024-01-12 07:50:00|8.43|8.33|8.44|8.34|8.45|8.35|8.43|8.33|12
1705046100000|2024-01-12 07:55:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|8
1705046400000|2024-01-12 08:00:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|23
1705046700000|2024-01-12 08:05:00|8.44|8.34|8.44|8.34|8.46|8.36|8.44|8.34|17
1705047000000|2024-01-12 08:10:00|8.43|8.33|8.44|8.34|8.45|8.35|8.42|8.32|20
1705047300000|2024-01-12 08:15:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|6
1705047600000|2024-01-12 08:20:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|10
1705047900000|2024-01-12 08:25:00|8.45|8.35|8.44|8.34|8.46|8.36|8.43|8.33|10
1705048200000|2024-01-12 08:30:00|8.43|8.33|8.43|8.33|8.44|8.34|8.41|8.31|15
1705048500000|2024-01-12 08:35:00|8.42|8.32|8.4|8.3|8.42|8.32|8.4|8.3|19
1705048800000|2024-01-12 08:40:00|8.39|8.29|8.4|8.3|8.41|8.31|8.39|8.29|16
1705049100000|2024-01-12 08:45:00|8.41|8.31|8.42|8.32|8.43|8.33|8.4|8.3|10
1705049400000|2024-01-12 08:50:00|8.43|8.33|8.44|8.34|8.44|8.34|8.42|8.32|8
1705049700000|2024-01-12 08:55:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|8
1705050000000|2024-01-12 09:00:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|4
1705050300000|2024-01-12 09:05:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|9
1705050600000|2024-01-12 09:10:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|5
1705050900000|2024-01-12 09:15:00|8.41|8.31|8.41|8.31|8.43|8.33|8.39|8.29|27
1705051200000|2024-01-12 09:20:00|8.42|8.32|8.41|8.31|8.42|8.32|8.39|8.29|18
1705051500000|2024-01-12 09:25:00|8.4|8.3|8.39|8.29|8.42|8.32|8.38|8.28|38
1705051800000|2024-01-12 09:30:00|8.38|8.28|8.42|8.32|8.43|8.33|8.38|8.28|19
1705052100000|2024-01-12 09:35:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|5
1705052400000|2024-01-12 09:40:00|8.42|8.32|8.45|8.35|8.45|8.35|8.42|8.32|8
1705052700000|2024-01-12 09:45:00|8.44|8.34|8.46|8.36|8.46|8.36|8.44|8.34|3
1705053000000|2024-01-12 09:50:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|14
1705053300000|2024-01-12 09:55:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|10
1705053600000|2024-01-12 10:00:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|17
1705053900000|2024-01-12 10:05:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|21
1705054200000|2024-01-12 10:10:00|8.45|8.35|8.44|8.34|8.45|8.35|8.43|8.33|26
1705054500000|2024-01-12 10:15:00|8.43|8.33|8.45|8.35|8.45|8.35|8.42|8.32|11
1705054800000|2024-01-12 10:20:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|4
1705055100000|2024-01-12 10:25:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|2
1705055400000|2024-01-12 10:30:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|8
1705055700000|2024-01-12 10:35:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|6
1705056000000|2024-01-12 10:40:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1705056300000|2024-01-12 10:45:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|5
1705056600000|2024-01-12 10:50:00|8.46|8.36|8.49|8.39|8.49|8.39|8.46|8.36|14
1705056900000|2024-01-12 10:55:00|8.5|8.4|8.52|8.42|8.52|8.42|8.49|8.39|15
1705057200000|2024-01-12 11:00:00|8.53|8.43|8.5|8.4|8.54|8.44|8.49|8.39|19
1705057500000|2024-01-12 11:05:00|8.51|8.41|8.5|8.4|8.52|8.42|8.5|8.4|14
1705057800000|2024-01-12 11:10:00|8.49|8.39|8.5|8.4|8.51|8.41|8.49|8.39|4
1705058100000|2024-01-12 11:15:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|27
1705058400000|2024-01-12 11:20:00|8.48|8.38|8.52|8.42|8.52|8.42|8.48|8.38|17
1705058700000|2024-01-12 11:25:00|8.51|8.41|8.54|8.44|8.54|8.44|8.51|8.41|28
1705059000000|2024-01-12 11:30:00|8.55|8.45|8.52|8.42|8.55|8.45|8.52|8.42|14
1705059300000|2024-01-12 11:35:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|29
1705059600000|2024-01-12 11:40:00|8.52|8.42|8.51|8.41|8.54|8.44|8.51|8.41|30
1705059900000|2024-01-12 11:45:00|8.52|8.42|8.53|8.43|8.53|8.43|8.5|8.4|16
1705060200000|2024-01-12 11:50:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|11
1705060500000|2024-01-12 11:55:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|22
1705060800000|2024-01-12 12:00:00|8.51|8.41|8.51|8.41|8.54|8.44|8.51|8.41|31
1705061100000|2024-01-12 12:05:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|18
1705061400000|2024-01-12 12:10:00|8.52|8.42|8.54|8.44|8.55|8.45|8.52|8.42|13
1705061700000|2024-01-12 12:15:00|8.55|8.45|8.56|8.46|8.56|8.46|8.53|8.43|6
1705062000000|2024-01-12 12:20:00|8.55|8.45|8.57|8.47|8.58|8.48|8.55|8.45|53
1705062300000|2024-01-12 12:25:00|8.58|8.48|8.57|8.47|8.59|8.49|8.57|8.47|14
1705062600000|2024-01-12 12:30:00|8.56|8.46|8.55|8.45|8.56|8.46|8.53|8.43|32
1705062900000|2024-01-12 12:35:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|3
1705063200000|2024-01-12 12:40:00|8.53|8.43|8.5|8.4|8.53|8.43|8.5|8.4|6
1705063500000|2024-01-12 12:45:00|8.52|8.42|8.48|8.38|8.52|8.42|8.46|8.36|79
1705063800000|2024-01-12 12:50:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|6
1705064100000|2024-01-12 12:55:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|13
1705064400000|2024-01-12 13:00:00|8.5|8.4|8.52|8.42|8.53|8.43|8.49|8.39|15
1705064700000|2024-01-12 13:05:00|8.53|8.43|8.54|8.44|8.55|8.45|8.53|8.43|12
1705065000000|2024-01-12 13:10:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|2
1705065300000|2024-01-12 13:15:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|17
1705065600000|2024-01-12 13:20:00|8.52|8.42|8.55|8.45|8.55|8.45|8.52|8.42|20
1705065900000|2024-01-12 13:25:00|8.56|8.46|8.52|8.42|8.56|8.46|8.52|8.42|11
1705066200000|2024-01-12 13:30:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|29
1705066500000|2024-01-12 13:35:00|8.54|8.44|8.52|8.42|8.54|8.44|8.52|8.42|15
1705066800000|2024-01-12 13:40:00|8.53|8.43|8.51|8.41|8.53|8.43|8.49|8.39|15
1705067100000|2024-01-12 13:45:00|8.52|8.42|8.54|8.44|8.54|8.44|8.51|8.41|9
1705067400000|2024-01-12 13:50:00|8.53|8.43|8.54|8.44|8.55|8.45|8.52|8.42|18
1705067700000|2024-01-12 13:55:00|8.55|8.45|8.54|8.44|8.55|8.45|8.53|8.43|26
1705068000000|2024-01-12 14:00:00|8.53|8.43|8.53|8.43|8.53|8.43|8.51|8.41|13
1705068300000|2024-01-12 14:05:00|8.54|8.44|8.53|8.43|8.56|8.46|8.53|8.43|8
1705068600000|2024-01-12 14:10:00|8.54|8.44|8.56|8.46|8.56|8.46|8.54|8.44|11
1705068900000|2024-01-12 14:15:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|11
1705069200000|2024-01-12 14:20:00|8.56|8.46|8.56|8.46|8.57|8.47|8.54|8.44|21
1705069500000|2024-01-12 14:25:00|8.57|8.47|8.59|8.49|8.59|8.49|8.57|8.47|9
1705069800000|2024-01-12 14:30:00|8.58|8.48|8.56|8.46|8.59|8.49|8.55|8.45|51
1705070100000|2024-01-12 14:35:00|8.57|8.47|8.53|8.43|8.57|8.47|8.52|8.42|35
1705070400000|2024-01-12 14:40:00|8.52|8.42|8.52|8.42|8.55|8.45|8.52|8.42|39
1705070700000|2024-01-12 14:45:00|8.53|8.43|8.53|8.43|8.54|8.44|8.5|8.4|27
1705071000000|2024-01-12 14:50:00|8.52|8.42|8.54|8.44|8.55|8.45|8.52|8.42|35
1705071300000|2024-01-12 14:55:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|15
1705071600000|2024-01-12 15:00:00|8.56|8.46|8.54|8.44|8.56|8.46|8.54|8.44|47
1705071900000|2024-01-12 15:05:00|8.53|8.43|8.53|8.43|8.54|8.44|8.51|8.41|43
1705072200000|2024-01-12 15:10:00|8.52|8.42|8.52|8.42|8.55|8.45|8.52|8.42|37
1705072500000|2024-01-12 15:15:00|8.53|8.43|8.47|8.37|8.53|8.43|8.47|8.37|43
1705072800000|2024-01-12 15:20:00|8.46|8.36|8.39|8.29|8.46|8.36|8.39|8.29|66
1705073100000|2024-01-12 15:25:00|8.4|8.3|8.45|8.35|8.45|8.35|8.35|8.25|64
1705073400000|2024-01-12 15:30:00|8.44|8.34|8.4|8.3|8.44|8.34|8.39|8.29|51
1705073700000|2024-01-12 15:35:00|8.41|8.31|8.31|8.21|8.41|8.31|8.3|8.2|73
1705074000000|2024-01-12 15:40:00|8.3|8.2|8.33|8.23|8.36|8.26|8.3|8.2|70
1705074300000|2024-01-12 15:45:00|8.32|8.22|8.33|8.23|8.37|8.27|8.31|8.21|40
1705074600000|2024-01-12 15:50:00|8.32|8.22|8.32|8.22|8.32|8.22|8.32|8.22|1
1705074900000|2024-01-12 15:55:00|8.31|8.21|8.31|8.21|8.32|8.22|8.29|8.19|43
1705075200000|2024-01-12 16:00:00|8.3|8.2|8.34|8.24|8.35|8.25|8.29|8.19|91
1705075500000|2024-01-12 16:05:00|8.33|8.23|8.35|8.25|8.35|8.25|8.31|8.21|91
1705075800000|2024-01-12 16:10:00|8.34|8.24|8.29|8.19|8.35|8.25|8.29|8.19|38
1705076100000|2024-01-12 16:15:00|8.28|8.18|8.26|8.16|8.29|8.19|8.26|8.16|81
1705076400000|2024-01-12 16:20:00|8.25|8.15|8.28|8.18|8.28|8.18|8.23|8.13|72
1705076700000|2024-01-12 16:25:00|8.27|8.17|8.29|8.19|8.29|8.19|8.25|8.15|53
1705077000000|2024-01-12 16:30:00|8.3|8.2|8.25|8.15|8.3|8.2|8.25|8.15|22
1705077300000|2024-01-12 16:35:00|8.26|8.16|8.24|8.14|8.26|8.16|8.21|8.11|83
1705077600000|2024-01-12 16:40:00|8.23|8.13|8.22|8.12|8.25|8.15|8.2|8.1|68
1705077900000|2024-01-12 16:45:00|8.21|8.11|8.25|8.15|8.25|8.15|8.21|8.11|37
1705078200000|2024-01-12 16:50:00|8.24|8.14|8.09|7.99|8.25|8.15|8.08|7.98|93
1705078500000|2024-01-12 16:55:00|8.1|8|8.16|8.06|8.16|8.06|8.09|7.99|106
1705078800000|2024-01-12 17:00:00|8.15|8.05|8.18|8.08|8.19|8.09|8.15|8.05|90
1705079100000|2024-01-12 17:05:00|8.19|8.09|8.17|8.07|8.19|8.09|8.15|8.05|45
1705079400000|2024-01-12 17:10:00|8.16|8.06|8.15|8.05|8.18|8.08|8.1|8|56
1705079700000|2024-01-12 17:15:00|8.14|8.04|8.08|7.98|8.16|8.06|8.07|7.97|109
1705080000000|2024-01-12 17:20:00|8.09|7.99|8.08|7.98|8.1|8|8.01|7.91|132
1705080300000|2024-01-12 17:25:00|8.09|7.99|8.07|7.97|8.09|7.99|8.04|7.94|151
1705080600000|2024-01-12 17:30:00|8.08|7.98|8.14|8.04|8.14|8.04|8.07|7.97|111
1705080900000|2024-01-12 17:35:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|14
1705081200000|2024-01-12 17:40:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|22
1705081500000|2024-01-12 17:45:00|8.15|8.05|8.16|8.06|8.17|8.07|8.13|8.03|32
1705081800000|2024-01-12 17:50:00|8.17|8.07|8.17|8.07|8.18|8.08|8.15|8.05|19
1705082100000|2024-01-12 17:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.16|8.06|56
1705082400000|2024-01-12 18:00:00|8.19|8.09|8.19|8.09|8.2|8.1|8.17|8.07|89
1705082700000|2024-01-12 18:05:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|32
1705083000000|2024-01-12 18:10:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|13
1705083300000|2024-01-12 18:15:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|73
1705083600000|2024-01-12 18:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|15
1705083900000|2024-01-12 18:25:00|8.19|8.09|8.19|8.09|8.21|8.11|8.19|8.09|9
1705084200000|2024-01-12 18:30:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|18
1705084500000|2024-01-12 18:35:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|12
1705084800000|2024-01-12 18:40:00|8.14|8.04|8.16|8.06|8.17|8.07|8.14|8.04|13
1705085100000|2024-01-12 18:45:00|8.15|8.05|8.19|8.09|8.19|8.09|8.15|8.05|17
1705085400000|2024-01-12 18:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|17
1705085700000|2024-01-12 18:55:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|38
1705086000000|2024-01-12 19:00:00|8.19|8.09|8.18|8.08|8.19|8.09|8.16|8.06|10
1705086300000|2024-01-12 19:05:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|28
1705086600000|2024-01-12 19:10:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|5
1705086900000|2024-01-12 19:15:00|8.18|8.08|8.19|8.09|8.2|8.1|8.15|8.05|32
1705087200000|2024-01-12 19:20:00|8.18|8.08|8.2|8.1|8.21|8.11|8.18|8.08|11
1705087500000|2024-01-12 19:25:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|2
1705087800000|2024-01-12 19:30:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|4
1705088100000|2024-01-12 19:35:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1705088400000|2024-01-12 19:40:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1705088700000|2024-01-12 19:45:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|36
1705089000000|2024-01-12 19:50:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|6
1705089300000|2024-01-12 19:55:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|8
1705089600000|2024-01-12 20:00:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|29
1705089900000|2024-01-12 20:05:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|27
1705090200000|2024-01-12 20:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|12
1705090500000|2024-01-12 20:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|45
1705090800000|2024-01-12 20:20:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|4
1705091100000|2024-01-12 20:25:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|13
1705091400000|2024-01-12 20:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|9
1705091700000|2024-01-12 20:35:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|9
1705092000000|2024-01-12 20:40:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|14
1705092300000|2024-01-12 20:45:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|8
1705092600000|2024-01-12 20:50:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|18
1705092900000|2024-01-12 20:55:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1705093200000|2024-01-12 21:00:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|20
1705093500000|2024-01-12 21:05:00|8.23|8.13|8.19|8.09|8.23|8.13|8.19|8.09|23
1705093800000|2024-01-12 21:10:00|8.18|8.08|8.17|8.07|8.19|8.09|8.14|8.04|54
1705094100000|2024-01-12 21:15:00|8.16|8.06|8.17|8.07|8.17|8.07|8.12|8.02|52
1705094400000|2024-01-12 21:20:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|15
1705094700000|2024-01-12 21:25:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|29
1705095000000|2024-01-12 21:30:00|8.16|8.06|8.12|8.02|8.16|8.06|8.11|8.01|57
1705095300000|2024-01-12 21:35:00|8.11|8.01|8.09|7.99|8.12|8.02|8.08|7.98|29
1705095600000|2024-01-12 21:40:00|8.08|7.98|8.02|7.92|8.09|7.99|8.02|7.92|69
1705095900000|2024-01-12 21:45:00|8.03|7.93|8.08|7.98|8.09|7.99|8.03|7.93|40
1705096200000|2024-01-12 21:50:00|8.09|7.99|8.11|8.01|8.11|8.01|8.08|7.98|19
1705096500000|2024-01-12 21:55:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|12
1705132800000|2024-01-13 08:00:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|22
1705133100000|2024-01-13 08:05:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|20
1705133400000|2024-01-13 08:10:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|56
1705134600000|2024-01-13 08:30:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|18
1705134900000|2024-01-13 08:35:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|13
1705135200000|2024-01-13 08:40:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1705135500000|2024-01-13 08:45:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|14
1705135800000|2024-01-13 08:50:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|27
1705136100000|2024-01-13 08:55:00|8.11|8.01|8.13|8.03|8.14|8.04|8.1|8|13
1705136400000|2024-01-13 09:00:00|8.14|8.04|8.11|8.01|8.15|8.05|8.11|8.01|36
1705136700000|2024-01-13 09:05:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|19
1705137000000|2024-01-13 09:10:00|8.11|8.01|8.09|7.99|8.11|8.01|8.08|7.98|17
1705137300000|2024-01-13 09:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|8
1705137600000|2024-01-13 09:20:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|19
1705137900000|2024-01-13 09:25:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|19
1705138200000|2024-01-13 09:30:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|20
1705138500000|2024-01-13 09:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|7
1705138800000|2024-01-13 09:40:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|8
1705139100000|2024-01-13 09:45:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|22
1705139400000|2024-01-13 09:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|34
1705139700000|2024-01-13 09:55:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|34
1705140000000|2024-01-13 10:00:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|43
1705140300000|2024-01-13 10:05:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|18
1705140600000|2024-01-13 10:10:00|8.06|7.96|8.04|7.94|8.06|7.96|8.03|7.93|51
1705140900000|2024-01-13 10:15:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|9
1705141200000|2024-01-13 10:20:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|3
1705141500000|2024-01-13 10:25:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|13
1705141800000|2024-01-13 10:30:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|18
1705142100000|2024-01-13 10:35:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|21
1705142400000|2024-01-13 10:40:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|6
1705142700000|2024-01-13 10:45:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|40
1705143000000|2024-01-13 10:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|12
1705143300000|2024-01-13 10:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|8
1705143600000|2024-01-13 11:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|9
1705143900000|2024-01-13 11:05:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|47
1705144200000|2024-01-13 11:10:00|8.05|7.95|8.02|7.92|8.06|7.96|8.01|7.91|12
1705145700000|2024-01-13 11:35:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|24
1705146000000|2024-01-13 11:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|6
1705146300000|2024-01-13 11:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|81
1705146600000|2024-01-13 11:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|16
1705146900000|2024-01-13 11:55:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|5
1705147200000|2024-01-13 12:00:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|11
1705147500000|2024-01-13 12:05:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|11
1705147800000|2024-01-13 12:10:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|4
1705148100000|2024-01-13 12:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|12
1705148400000|2024-01-13 12:20:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|13
1705148700000|2024-01-13 12:25:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|4
1705149000000|2024-01-13 12:30:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|29
1705149300000|2024-01-13 12:35:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|33
1705149600000|2024-01-13 12:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1705150800000|2024-01-13 13:00:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|7
1705151100000|2024-01-13 13:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|4
1705151400000|2024-01-13 13:10:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|57
1705151700000|2024-01-13 13:15:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|12
1705152000000|2024-01-13 13:20:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|17
1705152300000|2024-01-13 13:25:00|8.1|8|8.1|8|8.1|8|8.09|7.99|5
1705152600000|2024-01-13 13:30:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|10
1705152900000|2024-01-13 13:35:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|39
1705153200000|2024-01-13 13:40:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|53
1705153500000|2024-01-13 13:45:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|7
1705153800000|2024-01-13 13:50:00|8.06|7.96|8.07|7.97|8.08|7.98|8.05|7.95|62
1705154100000|2024-01-13 13:55:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|21
1705154400000|2024-01-13 14:00:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|13
1705154700000|2024-01-13 14:05:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|17
1705155000000|2024-01-13 14:10:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|23
1705155300000|2024-01-13 14:15:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|37
1705155600000|2024-01-13 14:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|26
1705155900000|2024-01-13 14:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|51
1705156200000|2024-01-13 14:30:00|8.06|7.96|8.08|7.98|8.08|7.98|8.04|7.94|15
1705156500000|2024-01-13 14:35:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|8
1705156800000|2024-01-13 14:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|13
1705157100000|2024-01-13 14:45:00|8.1|8|8.1|8|8.11|8.01|8.1|8|13
1705157400000|2024-01-13 14:50:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|12
1705157700000|2024-01-13 14:55:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|6
1705158000000|2024-01-13 15:00:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|8
1705158300000|2024-01-13 15:05:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|17
1705158600000|2024-01-13 15:10:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|18
1705158900000|2024-01-13 15:15:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|19
1705159200000|2024-01-13 15:20:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|11
1705159500000|2024-01-13 15:25:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|58
1705159800000|2024-01-13 15:30:00|8.16|8.06|8.19|8.09|8.19|8.09|8.16|8.06|20
1705160100000|2024-01-13 15:35:00|8.18|8.08|8.17|8.07|8.19|8.09|8.16|8.06|46
1705160400000|2024-01-13 15:40:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|8
1705160700000|2024-01-13 15:45:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|18
1705161000000|2024-01-13 15:50:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|44
1705161300000|2024-01-13 15:55:00|8.16|8.06|8.17|8.07|8.18|8.08|8.15|8.05|40
1705161600000|2024-01-13 16:00:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|21
1705161900000|2024-01-13 16:05:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|20
1705162200000|2024-01-13 16:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|10
1705162500000|2024-01-13 16:15:00|8.15|8.05|8.15|8.05|8.15|8.05|8.13|8.03|19
1705162800000|2024-01-13 16:20:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|12
1705163100000|2024-01-13 16:25:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|4
1705163400000|2024-01-13 16:30:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|20
1705163700000|2024-01-13 16:35:00|8.18|8.08|8.14|8.04|8.18|8.08|8.14|8.04|45
1705164000000|2024-01-13 16:40:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|68
1705164300000|2024-01-13 16:45:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|27
1705164600000|2024-01-13 16:50:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|20
1705164900000|2024-01-13 16:55:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|14
1705166100000|2024-01-13 17:15:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|3
1705166400000|2024-01-13 17:20:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|4
1705166700000|2024-01-13 17:25:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|33
1705167000000|2024-01-13 17:30:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|23
1705167300000|2024-01-13 17:35:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|8
1705167600000|2024-01-13 17:40:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|22
1705167900000|2024-01-13 17:45:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|5
1705168200000|2024-01-13 17:50:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|23
1705168500000|2024-01-13 17:55:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|8
1705169700000|2024-01-13 18:15:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|44
1705170000000|2024-01-13 18:20:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|4
1705171500000|2024-01-13 18:45:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|41
1705171800000|2024-01-13 18:50:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|44
1705172400000|2024-01-13 19:00:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|13
1705172700000|2024-01-13 19:05:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|14
1705173000000|2024-01-13 19:10:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1705173300000|2024-01-13 19:15:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|17
1705173600000|2024-01-13 19:20:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|9
1705173900000|2024-01-13 19:25:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|42
1705174200000|2024-01-13 19:30:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|16
1705174500000|2024-01-13 19:35:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|47
1705174800000|2024-01-13 19:40:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1705175100000|2024-01-13 19:45:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|17
1705175400000|2024-01-13 19:50:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1705175700000|2024-01-13 19:55:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|64
1705176000000|2024-01-13 20:00:00|8.16|8.06|8.13|8.03|8.16|8.06|8.13|8.03|10
1705176300000|2024-01-13 20:05:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|10
1705176600000|2024-01-13 20:10:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|30
1705176900000|2024-01-13 20:15:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|19
1705177200000|2024-01-13 20:20:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|30
1705177500000|2024-01-13 20:25:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|6
1705177800000|2024-01-13 20:30:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|10
1705178100000|2024-01-13 20:35:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|11
1705178400000|2024-01-13 20:40:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|29
1705178700000|2024-01-13 20:45:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|2
1705179000000|2024-01-13 20:50:00|8.17|8.07|8.17|8.07|8.17|8.07|8.15|8.05|31
1705179300000|2024-01-13 20:55:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|23
1705179600000|2024-01-13 21:00:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|38
1705179900000|2024-01-13 21:05:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|24
1705181400000|2024-01-13 21:30:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|90
1705181700000|2024-01-13 21:35:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|19
1705182000000|2024-01-13 21:40:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|35
1705182300000|2024-01-13 21:45:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|5
1705182600000|2024-01-13 21:50:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|12
1705182900000|2024-01-13 21:55:00|8.16|8.06|8.13|8.03|8.16|8.06|8.13|8.03|86
1705183200000|2024-01-13 22:00:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|41
1705183500000|2024-01-13 22:05:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|22
1705183800000|2024-01-13 22:10:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|5
1705185000000|2024-01-13 22:30:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|9
1705185300000|2024-01-13 22:35:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|20
1705185600000|2024-01-13 22:40:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|11
1705185900000|2024-01-13 22:45:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|10
1705186500000|2024-01-13 22:55:00|8.12|8.02|8.16|8.06|8.17|8.07|8.12|8.02|35
1705186800000|2024-01-13 23:00:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|16
1705187100000|2024-01-13 23:05:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|37
1705187400000|2024-01-13 23:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|18
1705188600000|2024-01-13 23:30:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|16
1705188900000|2024-01-13 23:35:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|7
1705189200000|2024-01-13 23:40:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|12
1705189500000|2024-01-13 23:45:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|36
1705189800000|2024-01-13 23:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|44
1705190100000|2024-01-13 23:55:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|8
1705190400000|2024-01-14 00:00:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|16
1705190700000|2024-01-14 00:05:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|12
1705191000000|2024-01-14 00:10:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|8
1705191300000|2024-01-14 00:15:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|6
1705191600000|2024-01-14 00:20:00|8.15|8.05|8.12|8.02|8.15|8.05|8.12|8.02|8
1705191900000|2024-01-14 00:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|16
1705193100000|2024-01-14 00:45:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|6
1705193400000|2024-01-14 00:50:00|8.11|8.01|8.09|7.99|8.11|8.01|8.08|7.98|51
1705193700000|2024-01-14 00:55:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|6
1705194000000|2024-01-14 01:00:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|26
1705194300000|2024-01-14 01:05:00|8.1|8|8.11|8.01|8.12|8.02|8.09|7.99|10
1705194600000|2024-01-14 01:10:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|2
1705195800000|2024-01-14 01:30:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|13
1705196100000|2024-01-14 01:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|7
1705196400000|2024-01-14 01:40:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|9
1705197900000|2024-01-14 02:05:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|5
1705198200000|2024-01-14 02:10:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|32
1705198500000|2024-01-14 02:15:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|28
1705198800000|2024-01-14 02:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|15
1705199100000|2024-01-14 02:25:00|8.13|8.03|8.11|8.01|8.13|8.03|8.1|8|13
1705199400000|2024-01-14 02:30:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|27
1705199700000|2024-01-14 02:35:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|25
1705200000000|2024-01-14 02:40:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|2
1705201200000|2024-01-14 03:00:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1705201500000|2024-01-14 03:05:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|9
1705201800000|2024-01-14 03:10:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|41
1705202100000|2024-01-14 03:15:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|19
1705202400000|2024-01-14 03:20:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|54
1705202700000|2024-01-14 03:25:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|4
1705203000000|2024-01-14 03:30:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|36
1705203300000|2024-01-14 03:35:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|14
1705203600000|2024-01-14 03:40:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|48
1705204800000|2024-01-14 04:00:00|8.11|8.01|8.11|8.01|8.13|8.03|8.11|8.01|15
1705205100000|2024-01-14 04:05:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|23
1705205400000|2024-01-14 04:10:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|10
1705205700000|2024-01-14 04:15:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|12
1705206000000|2024-01-14 04:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|20
1705206300000|2024-01-14 04:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|22
1705206600000|2024-01-14 04:30:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|4
1705206900000|2024-01-14 04:35:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1705207200000|2024-01-14 04:40:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|22
1705207500000|2024-01-14 04:45:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|10
1705207800000|2024-01-14 04:50:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|18
1705208100000|2024-01-14 04:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|8
1705210200000|2024-01-14 05:30:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|5
1705210500000|2024-01-14 05:35:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|27
1705210800000|2024-01-14 05:40:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|4
1705212000000|2024-01-14 06:00:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|4
1705212300000|2024-01-14 06:05:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|27
1705212600000|2024-01-14 06:10:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|5
1705212900000|2024-01-14 06:15:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|10
1705213200000|2024-01-14 06:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|8
1705213500000|2024-01-14 06:25:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|12
1705214700000|2024-01-14 06:45:00|8.14|8.04|8.17|8.07|8.18|8.08|8.14|8.04|6
1705215000000|2024-01-14 06:50:00|8.18|8.08|8.22|8.12|8.22|8.12|8.18|8.08|23
1705215300000|2024-01-14 06:55:00|8.21|8.11|8.21|8.11|8.21|8.11|8.19|8.09|11
1705215600000|2024-01-14 07:00:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|13
1705215900000|2024-01-14 07:05:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|25
1705216200000|2024-01-14 07:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|9
1705216500000|2024-01-14 07:15:00|8.21|8.11|8.18|8.08|8.21|8.11|8.18|8.08|8
1705216800000|2024-01-14 07:20:00|8.19|8.09|8.2|8.1|8.22|8.12|8.17|8.07|32
1705217100000|2024-01-14 07:25:00|8.19|8.09|8.18|8.08|8.2|8.1|8.17|8.07|86
1705217400000|2024-01-14 07:30:00|8.17|8.07|8.2|8.1|8.22|8.12|8.16|8.06|56
1705217700000|2024-01-14 07:35:00|8.21|8.11|8.23|8.13|8.23|8.13|8.2|8.1|53
1705218000000|2024-01-14 07:40:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|14
1705218300000|2024-01-14 07:45:00|8.24|8.14|8.28|8.18|8.29|8.19|8.23|8.13|31
1705218600000|2024-01-14 07:50:00|8.27|8.17|8.31|8.21|8.31|8.21|8.26|8.16|41
1705218900000|2024-01-14 07:55:00|8.3|8.2|8.3|8.2|8.33|8.23|8.3|8.2|61
1705219200000|2024-01-14 08:00:00|8.29|8.19|8.28|8.18|8.31|8.21|8.28|8.18|46
1705219500000|2024-01-14 08:05:00|8.29|8.19|8.32|8.22|8.35|8.25|8.28|8.18|46
1705219800000|2024-01-14 08:10:00|8.33|8.23|8.34|8.24|8.35|8.25|8.3|8.2|44
1705220100000|2024-01-14 08:15:00|8.33|8.23|8.33|8.23|8.35|8.25|8.32|8.22|55
1705220400000|2024-01-14 08:20:00|8.32|8.22|8.31|8.21|8.35|8.25|8.31|8.21|34
1705220700000|2024-01-14 08:25:00|8.32|8.22|8.27|8.17|8.32|8.22|8.27|8.17|56
1705221000000|2024-01-14 08:30:00|8.26|8.16|8.24|8.14|8.26|8.16|8.23|8.13|27
1705221300000|2024-01-14 08:35:00|8.23|8.13|8.25|8.15|8.26|8.16|8.23|8.13|57
1705221600000|2024-01-14 08:40:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|3
1705221900000|2024-01-14 08:45:00|8.25|8.15|8.27|8.17|8.28|8.18|8.25|8.15|25
1705222200000|2024-01-14 08:50:00|8.28|8.18|8.29|8.19|8.31|8.21|8.28|8.18|12
1705222500000|2024-01-14 08:55:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|9
1705222800000|2024-01-14 09:00:00|8.31|8.21|8.3|8.2|8.32|8.22|8.29|8.19|34
1705223100000|2024-01-14 09:05:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|25
1705223400000|2024-01-14 09:10:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|8
1705223700000|2024-01-14 09:15:00|8.34|8.24|8.28|8.18|8.35|8.25|8.28|8.18|31
1705224000000|2024-01-14 09:20:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|34
1705224300000|2024-01-14 09:25:00|8.3|8.2|8.27|8.17|8.3|8.2|8.27|8.17|42
1705224600000|2024-01-14 09:30:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|17
1705224900000|2024-01-14 09:35:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|15
1705225200000|2024-01-14 09:40:00|8.3|8.2|8.32|8.22|8.35|8.25|8.29|8.19|43
1705225500000|2024-01-14 09:45:00|8.31|8.21|8.33|8.23|8.33|8.23|8.31|8.21|19
1705225800000|2024-01-14 09:50:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|55
1705226100000|2024-01-14 09:55:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|16
1705226400000|2024-01-14 10:00:00|8.33|8.23|8.34|8.24|8.35|8.25|8.32|8.22|36
1705226700000|2024-01-14 10:05:00|8.35|8.25|8.33|8.23|8.36|8.26|8.32|8.22|15
1705227000000|2024-01-14 10:10:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|3
1705227300000|2024-01-14 10:15:00|8.33|8.23|8.35|8.25|8.36|8.26|8.33|8.23|17
1705227600000|2024-01-14 10:20:00|8.34|8.24|8.38|8.28|8.38|8.28|8.34|8.24|37
1705227900000|2024-01-14 10:25:00|8.37|8.27|8.42|8.32|8.44|8.34|8.37|8.27|34
1705228200000|2024-01-14 10:30:00|8.43|8.33|8.41|8.31|8.44|8.34|8.41|8.31|33
1705228500000|2024-01-14 10:35:00|8.42|8.32|8.41|8.31|8.44|8.34|8.4|8.3|18
1705228800000|2024-01-14 10:40:00|8.42|8.32|8.4|8.3|8.42|8.32|8.4|8.3|19
1705229100000|2024-01-14 10:45:00|8.41|8.31|8.38|8.28|8.43|8.33|8.38|8.28|18
1705229400000|2024-01-14 10:50:00|8.39|8.29|8.37|8.27|8.39|8.29|8.36|8.26|23
1705229700000|2024-01-14 10:55:00|8.36|8.26|8.36|8.26|8.38|8.28|8.36|8.26|33
1705230000000|2024-01-14 11:00:00|8.37|8.27|8.35|8.25|8.37|8.27|8.34|8.24|19
1705230300000|2024-01-14 11:05:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|14
1705230600000|2024-01-14 11:10:00|8.36|8.26|8.32|8.22|8.36|8.26|8.32|8.22|9
1705230900000|2024-01-14 11:15:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|12
1705231200000|2024-01-14 11:20:00|8.33|8.23|8.33|8.23|8.36|8.26|8.33|8.23|15
1705231500000|2024-01-14 11:25:00|8.34|8.24|8.38|8.28|8.39|8.29|8.34|8.24|11
1705231800000|2024-01-14 11:30:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|12
1705232100000|2024-01-14 11:35:00|8.37|8.27|8.35|8.25|8.37|8.27|8.34|8.24|9
1705232400000|2024-01-14 11:40:00|8.36|8.26|8.33|8.23|8.36|8.26|8.32|8.22|10
1705232700000|2024-01-14 11:45:00|8.32|8.22|8.33|8.23|8.34|8.24|8.31|8.21|18
1705233000000|2024-01-14 11:50:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|5
1705233300000|2024-01-14 11:55:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|5
1705233600000|2024-01-14 12:00:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|16
1705233900000|2024-01-14 12:05:00|8.34|8.24|8.31|8.21|8.35|8.25|8.31|8.21|16
1705234200000|2024-01-14 12:10:00|8.32|8.22|8.34|8.24|8.35|8.25|8.31|8.21|43
1705234500000|2024-01-14 12:15:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|6
1705234800000|2024-01-14 12:20:00|8.33|8.23|8.33|8.23|8.33|8.23|8.31|8.21|17
1705235100000|2024-01-14 12:25:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|8
1705235400000|2024-01-14 12:30:00|8.32|8.22|8.29|8.19|8.33|8.23|8.29|8.19|92
1705235700000|2024-01-14 12:35:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|8
1705236000000|2024-01-14 12:40:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|8
1705236300000|2024-01-14 12:45:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|15
1705236600000|2024-01-14 12:50:00|8.29|8.19|8.27|8.17|8.29|8.19|8.26|8.16|27
1705236900000|2024-01-14 12:55:00|8.28|8.18|8.26|8.16|8.28|8.18|8.25|8.15|67
1705237200000|2024-01-14 13:00:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|23
1705237500000|2024-01-14 13:05:00|8.24|8.14|8.24|8.14|8.26|8.16|8.24|8.14|29
1705237800000|2024-01-14 13:10:00|8.25|8.15|8.27|8.17|8.27|8.17|8.24|8.14|25
1705238100000|2024-01-14 13:15:00|8.26|8.16|8.28|8.18|8.3|8.2|8.26|8.16|13
1705238400000|2024-01-14 13:20:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|26
1705238700000|2024-01-14 13:25:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|23
1705239000000|2024-01-14 13:30:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|5
1705239300000|2024-01-14 13:35:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|39
1705239600000|2024-01-14 13:40:00|8.28|8.18|8.27|8.17|8.29|8.19|8.24|8.14|40
1705239900000|2024-01-14 13:45:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|53
1705240200000|2024-01-14 13:50:00|8.29|8.19|8.3|8.2|8.31|8.21|8.28|8.18|24
1705240500000|2024-01-14 13:55:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|36
1705241700000|2024-01-14 14:15:00|8.33|8.23|8.3|8.2|8.33|8.23|8.3|8.2|14
1705242000000|2024-01-14 14:20:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|11
1705242300000|2024-01-14 14:25:00|8.3|8.2|8.3|8.2|8.3|8.2|8.28|8.18|33
1705242600000|2024-01-14 14:30:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|23
1705242900000|2024-01-14 14:35:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|3
1705243200000|2024-01-14 14:40:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|11
1705243500000|2024-01-14 14:45:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|14
1705243800000|2024-01-14 14:50:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|27
1705244100000|2024-01-14 14:55:00|8.29|8.19|8.28|8.18|8.3|8.2|8.28|8.18|26
1705244400000|2024-01-14 15:00:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|29
1705244700000|2024-01-14 15:05:00|8.28|8.18|8.27|8.17|8.3|8.2|8.27|8.17|18
1705245000000|2024-01-14 15:10:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|16
1705245300000|2024-01-14 15:15:00|8.28|8.18|8.28|8.18|8.3|8.2|8.28|8.18|15
1705245600000|2024-01-14 15:20:00|8.29|8.19|8.29|8.19|8.29|8.19|8.27|8.17|27
1705245900000|2024-01-14 15:25:00|8.3|8.2|8.27|8.17|8.3|8.2|8.27|8.17|42
1705246200000|2024-01-14 15:30:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|40
1705246500000|2024-01-14 15:35:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|25
1705246800000|2024-01-14 15:40:00|8.29|8.19|8.27|8.17|8.29|8.19|8.27|8.17|7
1705247100000|2024-01-14 15:45:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|5
1705247400000|2024-01-14 15:50:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|24
1705247700000|2024-01-14 15:55:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|7
1705248000000|2024-01-14 16:00:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|35
1705248300000|2024-01-14 16:05:00|8.27|8.17|8.28|8.18|8.28|8.18|8.26|8.16|36
1705248600000|2024-01-14 16:10:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|25
1705248900000|2024-01-14 16:15:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|38
1705249200000|2024-01-14 16:20:00|8.26|8.16|8.26|8.16|8.28|8.18|8.26|8.16|71
1705249500000|2024-01-14 16:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|8
1705249800000|2024-01-14 16:30:00|8.25|8.15|8.19|8.09|8.25|8.15|8.18|8.08|93
1705250100000|2024-01-14 16:35:00|8.2|8.1|8.21|8.11|8.22|8.12|8.17|8.07|44
1705250400000|2024-01-14 16:40:00|8.22|8.12|8.19|8.09|8.22|8.12|8.18|8.08|30
1705250700000|2024-01-14 16:45:00|8.2|8.1|8.22|8.12|8.22|8.12|8.19|8.09|33
1705251000000|2024-01-14 16:50:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|10
1705251300000|2024-01-14 16:55:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|22
1705252500000|2024-01-14 17:15:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|27
1705252800000|2024-01-14 17:20:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|40
1705253100000|2024-01-14 17:25:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|33
1705253400000|2024-01-14 17:30:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|9
1705253700000|2024-01-14 17:35:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|34
1705254000000|2024-01-14 17:40:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|6
1705255200000|2024-01-14 18:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|7
1705255500000|2024-01-14 18:05:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|8
1705255800000|2024-01-14 18:10:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|36
1705256100000|2024-01-14 18:15:00|8.25|8.15|8.21|8.11|8.25|8.15|8.2|8.1|53
1705256400000|2024-01-14 18:20:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|22
1705256700000|2024-01-14 18:25:00|8.18|8.08|8.17|8.07|8.19|8.09|8.16|8.06|40
1705257000000|2024-01-14 18:30:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|39
1705257300000|2024-01-14 18:35:00|8.17|8.07|8.2|8.1|8.2|8.1|8.16|8.06|18
1705257600000|2024-01-14 18:40:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|31
1705258800000|2024-01-14 19:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|14
1705259100000|2024-01-14 19:05:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|17
1705259400000|2024-01-14 19:10:00|8.19|8.09|8.17|8.07|8.2|8.1|8.16|8.06|67
1705259700000|2024-01-14 19:15:00|8.16|8.06|8.19|8.09|8.19|8.09|8.15|8.05|52
1705260000000|2024-01-14 19:20:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|50
1705260300000|2024-01-14 19:25:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|53
1705260600000|2024-01-14 19:30:00|8.19|8.09|8.16|8.06|8.19|8.09|8.15|8.05|80
1705260900000|2024-01-14 19:35:00|8.17|8.07|8.15|8.05|8.19|8.09|8.15|8.05|47
1705261200000|2024-01-14 19:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|17
1705261500000|2024-01-14 19:45:00|8.17|8.07|8.17|8.07|8.2|8.1|8.17|8.07|45
1705261800000|2024-01-14 19:50:00|8.16|8.06|8.15|8.05|8.17|8.07|8.13|8.03|50
1705262100000|2024-01-14 19:55:00|8.16|8.06|8.13|8.03|8.16|8.06|8.12|8.02|54
1705262400000|2024-01-14 20:00:00|8.12|8.02|8.12|8.02|8.13|8.03|8.07|7.97|73
1705262700000|2024-01-14 20:05:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|22
1705263000000|2024-01-14 20:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|10
1705263300000|2024-01-14 20:15:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|8
1705263600000|2024-01-14 20:20:00|8.17|8.07|8.14|8.04|8.17|8.07|8.14|8.04|82
1705263900000|2024-01-14 20:25:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|8
1705264200000|2024-01-14 20:30:00|8.15|8.05|8.26|7.96|8.26|8.06|8.14|7.94|11
1705264500000|2024-01-14 20:35:00|8.27|7.97|8.26|7.96|8.28|7.98|8.25|7.95|14
1705264800000|2024-01-14 20:40:00|8.25|7.95|8.25|7.95|8.26|7.96|8.25|7.95|5
1705266000000|2024-01-14 21:00:00|8.24|7.94|8.25|7.95|8.25|7.95|8.22|7.92|20
1705266300000|2024-01-14 21:05:00|8.24|7.94|8.25|7.95|8.25|7.95|8.24|7.94|8
1705266600000|2024-01-14 21:10:00|8.24|7.94|8.24|7.94|8.25|7.95|8.24|7.94|11
1705266900000|2024-01-14 21:15:00|8.23|7.93|8.21|7.91|8.23|7.93|8.2|7.9|21
1705267200000|2024-01-14 21:20:00|8.22|7.92|8.22|7.92|8.22|7.92|8.21|7.91|13
1705267500000|2024-01-14 21:25:00|8.21|7.91|8.22|7.92|8.23|7.93|8.21|7.91|26
1705267800000|2024-01-14 21:30:00|8.23|7.93|8.2|7.9|8.24|7.94|8.19|7.89|14
1705268100000|2024-01-14 21:35:00|8.19|7.89|8.18|7.88|8.21|7.91|8.17|7.87|48
1705268400000|2024-01-14 21:40:00|8.19|7.89|8.21|7.91|8.22|7.92|8.18|7.88|15
1705268700000|2024-01-14 21:45:00|8.11|8.01|8.14|8.04|8.14|8.04|8.11|8.01|6
1705269000000|2024-01-14 21:50:00|8.13|8.03|8.16|8.06|8.16|8.06|8.13|8.03|16
1705269300000|2024-01-14 21:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|12
1705269600000|2024-01-14 22:00:00|8.17|8.07|8.17|8.07|8.17|8.07|8.15|8.05|13
1705269900000|2024-01-14 22:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|9
1705270200000|2024-01-14 22:10:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|7
1705271400000|2024-01-14 22:30:00|8.11|8.01|8.12|8.02|8.12|8.02|8.08|7.98|20
1705271700000|2024-01-14 22:35:00|8.11|8.01|8.12|8.02|8.14|8.04|8.11|8.01|8
1705272000000|2024-01-14 22:40:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|2
1705273200000|2024-01-14 23:00:00|8.13|8.03|8.11|8.01|8.13|8.03|8.09|7.99|13
1705273500000|2024-01-14 23:05:00|8.1|8|8.07|7.97|8.12|8.02|8.06|7.96|32
1705273800000|2024-01-14 23:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|26
1705274100000|2024-01-14 23:15:00|8.06|7.96|8.07|7.97|8.09|7.99|8.06|7.96|16
1705274400000|2024-01-14 23:20:00|8.08|7.98|8.05|7.95|8.08|7.98|8.05|7.95|22
1705274700000|2024-01-14 23:25:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|12
1705275000000|2024-01-14 23:30:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|4
1705275300000|2024-01-14 23:35:00|8.06|7.96|8.04|7.94|8.06|7.96|8.02|7.92|63
1705275600000|2024-01-14 23:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.03|7.93|23
1705275900000|2024-01-14 23:45:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|13
1705276200000|2024-01-14 23:50:00|8.07|7.97|8.03|7.93|8.08|7.98|8.02|7.92|61
1705276500000|2024-01-14 23:55:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|70
1705276800000|2024-01-15 00:00:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|21
1705277100000|2024-01-15 00:05:00|8.07|7.97|8.07|7.97|8.09|7.99|8.07|7.97|25
1705277400000|2024-01-15 00:10:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|18
1705277700000|2024-01-15 00:15:00|8.08|7.98|8.1|8|8.11|8.01|8.08|7.98|17
1705278000000|2024-01-15 00:20:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|7
1705278300000|2024-01-15 00:25:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|14
1705278600000|2024-01-15 00:30:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|6
1705278900000|2024-01-15 00:35:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|11
1705279200000|2024-01-15 00:40:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|23
1705279500000|2024-01-15 00:45:00|8.14|8.04|8.14|8.04|8.14|8.04|8.12|8.02|9
1705279800000|2024-01-15 00:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|27
1705280100000|2024-01-15 00:55:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|22
1705280400000|2024-01-15 01:00:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|59
1705280700000|2024-01-15 01:05:00|8.13|8.03|8.12|8.02|8.14|8.04|8.12|8.02|4
1705281000000|2024-01-15 01:10:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|8
1705281300000|2024-01-15 01:15:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|7
1705281600000|2024-01-15 01:20:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|12
1705281900000|2024-01-15 01:25:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|6
1705282200000|2024-01-15 01:30:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|19
1705282500000|2024-01-15 01:35:00|8.11|8.01|8.13|8.03|8.14|8.04|8.11|8.01|5
1705282800000|2024-01-15 01:40:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|10
1705283100000|2024-01-15 01:45:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|16
1705283400000|2024-01-15 01:50:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|10
1705283700000|2024-01-15 01:55:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|10
1705284000000|2024-01-15 02:00:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|25
1705284300000|2024-01-15 02:05:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|4
1705284600000|2024-01-15 02:10:00|8.11|8.01|8.14|8.04|8.14|8.04|8.11|8.01|6
1705284900000|2024-01-15 02:15:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1705285200000|2024-01-15 02:20:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|8
1705285500000|2024-01-15 02:25:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1705285800000|2024-01-15 02:30:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|3
1705286100000|2024-01-15 02:35:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|6
1705286700000|2024-01-15 02:45:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|43
1705287000000|2024-01-15 02:50:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1705287300000|2024-01-15 02:55:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|3
1705287600000|2024-01-15 03:00:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1705287900000|2024-01-15 03:05:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|2
1705288200000|2024-01-15 03:10:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1705288500000|2024-01-15 03:15:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|30
1705288800000|2024-01-15 03:20:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|7
1705289400000|2024-01-15 03:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1705289700000|2024-01-15 03:35:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|27
1705290000000|2024-01-15 03:40:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|4
1705290300000|2024-01-15 03:45:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1705290600000|2024-01-15 03:50:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|6
1705290900000|2024-01-15 03:55:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|20
1705291200000|2024-01-15 04:00:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|5
1705291500000|2024-01-15 04:05:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|8
1705291800000|2024-01-15 04:10:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|8
1705292100000|2024-01-15 04:15:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|35
1705292400000|2024-01-15 04:20:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|4
1705292700000|2024-01-15 04:25:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|17
1705293000000|2024-01-15 04:30:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|11
1705293300000|2024-01-15 04:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|9
1705293600000|2024-01-15 04:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|14
1705293900000|2024-01-15 04:45:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|10
1705294200000|2024-01-15 04:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|9
1705294500000|2024-01-15 04:55:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|5
1705295100000|2024-01-15 05:05:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|12
1705295400000|2024-01-15 05:10:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|11
1705295700000|2024-01-15 05:15:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1705296000000|2024-01-15 05:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|7
1705296300000|2024-01-15 05:25:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|46
1705296600000|2024-01-15 05:30:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|12
1705296900000|2024-01-15 05:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|9
1705297500000|2024-01-15 05:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|7
1705297800000|2024-01-15 05:50:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|12
1705298100000|2024-01-15 05:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|7
1705298400000|2024-01-15 06:00:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|8
1705298700000|2024-01-15 06:05:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|5
1705299000000|2024-01-15 06:10:00|8.18|8.08|8.16|8.06|8.19|8.09|8.15|8.05|29
1705299300000|2024-01-15 06:15:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|10
1705299600000|2024-01-15 06:20:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|10
1705299900000|2024-01-15 06:25:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|29
1705300200000|2024-01-15 06:30:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|29
1705300500000|2024-01-15 06:35:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|13
1705300800000|2024-01-15 06:40:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|13
1705301100000|2024-01-15 06:45:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|16
1705301400000|2024-01-15 06:50:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|2
1705301700000|2024-01-15 06:55:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|3
1705302000000|2024-01-15 07:00:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|6
1705302300000|2024-01-15 07:05:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|41
1705302900000|2024-01-15 07:15:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|13
1705303200000|2024-01-15 07:20:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|2
1705303500000|2024-01-15 07:25:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|6
1705303800000|2024-01-15 07:30:00|8.12|8.02|8.11|8.01|8.13|8.03|8.11|8.01|4
1705304100000|2024-01-15 07:35:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1705304400000|2024-01-15 07:40:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1705304700000|2024-01-15 07:45:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|13
1705305000000|2024-01-15 07:50:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1705305300000|2024-01-15 07:55:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1705305600000|2024-01-15 08:00:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|7
1705305900000|2024-01-15 08:05:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|9
1705306200000|2024-01-15 08:10:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|8
1705306500000|2024-01-15 08:15:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|7
1705306800000|2024-01-15 08:20:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|2
1705307100000|2024-01-15 08:25:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|4
1705307400000|2024-01-15 08:30:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|6
1705307700000|2024-01-15 08:35:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|2
1705308000000|2024-01-15 08:40:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|5
1705308300000|2024-01-15 08:45:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1705308600000|2024-01-15 08:50:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|4
1705308900000|2024-01-15 08:55:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|4
1705309200000|2024-01-15 09:00:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1705309500000|2024-01-15 09:05:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|2
1705309800000|2024-01-15 09:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|4
1705310100000|2024-01-15 09:15:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|9
1705310400000|2024-01-15 09:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1705310700000|2024-01-15 09:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|5
1705311000000|2024-01-15 09:30:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1705311300000|2024-01-15 09:35:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1705311600000|2024-01-15 09:40:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|13
1705311900000|2024-01-15 09:45:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|8
1705312200000|2024-01-15 09:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|4
1705312500000|2024-01-15 09:55:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|4
1705312800000|2024-01-15 10:00:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1705313100000|2024-01-15 10:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1705313400000|2024-01-15 10:10:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|10
1705313700000|2024-01-15 10:15:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1705314000000|2024-01-15 10:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|21
1705314300000|2024-01-15 10:25:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|12
1705314600000|2024-01-15 10:30:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|21
1705314900000|2024-01-15 10:35:00|8.18|8.08|8.21|8.11|8.21|8.11|8.18|8.08|20
1705315200000|2024-01-15 10:40:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|12
1705315500000|2024-01-15 10:45:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|6
1705315800000|2024-01-15 10:50:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|9
1705316100000|2024-01-15 10:55:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|61
1705316400000|2024-01-15 11:00:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|28
1705316700000|2024-01-15 11:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|18
1705317300000|2024-01-15 11:15:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|11
1705317600000|2024-01-15 11:20:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|6
1705317900000|2024-01-15 11:25:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1705318200000|2024-01-15 11:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|20
1705318500000|2024-01-15 11:35:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1705318800000|2024-01-15 11:40:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|29
1705319100000|2024-01-15 11:45:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|6
1705319400000|2024-01-15 11:50:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|110
1705319700000|2024-01-15 11:55:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|33
1705320000000|2024-01-15 12:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|18
1705320300000|2024-01-15 12:05:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1705320600000|2024-01-15 12:10:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|5
1705320900000|2024-01-15 12:15:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|8
1705321200000|2024-01-15 12:20:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|9
1705321500000|2024-01-15 12:25:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|49
1705321800000|2024-01-15 12:30:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|6
1705322100000|2024-01-15 12:35:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|10
1705322400000|2024-01-15 12:40:00|8.2|8.1|8.17|8.07|8.2|8.1|8.17|8.07|44
1705322700000|2024-01-15 12:45:00|8.18|8.08|8.18|8.08|8.18|8.08|8.15|8.05|23
1705323000000|2024-01-15 12:50:00|8.17|8.07|8.19|8.09|8.2|8.1|8.17|8.07|13
1705323300000|2024-01-15 12:55:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|20
1705323600000|2024-01-15 13:00:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|22
1705323900000|2024-01-15 13:05:00|8.2|8.1|8.17|8.07|8.2|8.1|8.17|8.07|20
1705324200000|2024-01-15 13:10:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|13
1705324500000|2024-01-15 13:15:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|26
1705324800000|2024-01-15 13:20:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|13
1705325100000|2024-01-15 13:25:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1705325400000|2024-01-15 13:30:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|47
1705325700000|2024-01-15 13:35:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|21
1705326000000|2024-01-15 13:40:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|11
1705326300000|2024-01-15 13:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|2
1705326600000|2024-01-15 13:50:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|8
1705326900000|2024-01-15 13:55:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|24
1705327200000|2024-01-15 14:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|42
1705327500000|2024-01-15 14:05:00|8.16|8.06|8.15|8.05|8.16|8.06|8.13|8.03|48
1705327800000|2024-01-15 14:10:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|12
1705328100000|2024-01-15 14:15:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|48
1705328400000|2024-01-15 14:20:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|55
1705328700000|2024-01-15 14:25:00|8.13|8.03|8.13|8.03|8.14|8.04|8.11|8.01|51
1705329000000|2024-01-15 14:30:00|8.12|8.02|8.11|8.01|8.13|8.03|8.11|8.01|36
1705329300000|2024-01-15 14:35:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|53
1705329600000|2024-01-15 14:40:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|28
1705329900000|2024-01-15 14:45:00|8.11|8.01|8.08|7.98|8.11|8.01|8.08|7.98|32
1705330200000|2024-01-15 14:50:00|8.09|7.99|8.06|7.96|8.09|7.99|8.06|7.96|64
1705330500000|2024-01-15 14:55:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|26
1705330800000|2024-01-15 15:00:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|27
1705331100000|2024-01-15 15:05:00|8.08|7.98|8.1|8|8.1|8|8.07|7.97|11
1705331400000|2024-01-15 15:10:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|6
1705331700000|2024-01-15 15:15:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|8
1705332000000|2024-01-15 15:20:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|18
1705332300000|2024-01-15 15:25:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|10
1705332600000|2024-01-15 15:30:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|2
1705332900000|2024-01-15 15:35:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|15
1705333200000|2024-01-15 15:40:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|21
1705333500000|2024-01-15 15:45:00|8.07|7.97|8.04|7.94|8.08|7.98|8.04|7.94|22
1705333800000|2024-01-15 15:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|6
1705334100000|2024-01-15 15:55:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|26
1705334400000|2024-01-15 16:00:00|8.07|7.97|8.07|7.97|8.09|7.99|8.07|7.97|25
1705334700000|2024-01-15 16:05:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|3
1705335300000|2024-01-15 16:15:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|3
1705335600000|2024-01-15 16:20:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|12
1705335900000|2024-01-15 16:25:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|10
1705336200000|2024-01-15 16:30:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|54
1705336500000|2024-01-15 16:35:00|8.1|8|8.1|8|8.1|8|8.09|7.99|41
1705336800000|2024-01-15 16:40:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|6
1705337100000|2024-01-15 16:45:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|6
1705338000000|2024-01-15 17:00:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|8
1705338300000|2024-01-15 17:05:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|51
1705338600000|2024-01-15 17:10:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|24
1705339200000|2024-01-15 17:20:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|9
1705339500000|2024-01-15 17:25:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1705339800000|2024-01-15 17:30:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|5
1705340400000|2024-01-15 17:40:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|7
1705340700000|2024-01-15 17:45:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|13
1705341000000|2024-01-15 17:50:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1705341300000|2024-01-15 17:55:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|31
1705341600000|2024-01-15 18:00:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|17
1705341900000|2024-01-15 18:05:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1705342200000|2024-01-15 18:10:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|12
1705342500000|2024-01-15 18:15:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|5
1705342800000|2024-01-15 18:20:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|5
1705343100000|2024-01-15 18:25:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|10
1705343400000|2024-01-15 18:30:00|8.18|8.08|8.2|8.1|8.21|8.11|8.18|8.08|27
1705343700000|2024-01-15 18:35:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|28
1705344000000|2024-01-15 18:40:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|8
1705344300000|2024-01-15 18:45:00|8.21|8.11|8.2|8.1|8.22|8.12|8.19|8.09|22
1705344600000|2024-01-15 18:50:00|8.19|8.09|8.18|8.08|8.2|8.1|8.17|8.07|26
1705344900000|2024-01-15 18:55:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|37
1705345200000|2024-01-15 19:00:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|21
1705345500000|2024-01-15 19:05:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|9
1705345800000|2024-01-15 19:10:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|11
1705346100000|2024-01-15 19:15:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|9
1705346400000|2024-01-15 19:20:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|5
1705346700000|2024-01-15 19:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1705347000000|2024-01-15 19:30:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1705347300000|2024-01-15 19:35:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|11
1705347600000|2024-01-15 19:40:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|8
1705347900000|2024-01-15 19:45:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|8
1705348200000|2024-01-15 19:50:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1705348500000|2024-01-15 19:55:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|8
1705348800000|2024-01-15 20:00:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|24
1705349100000|2024-01-15 20:05:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1705349400000|2024-01-15 20:10:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|54
1705349700000|2024-01-15 20:15:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1705350000000|2024-01-15 20:20:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|50
1705350300000|2024-01-15 20:25:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|30
1705350600000|2024-01-15 20:30:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|38
1705350900000|2024-01-15 20:35:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|52
1705351200000|2024-01-15 20:40:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|13
1705351500000|2024-01-15 20:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1705351800000|2024-01-15 20:50:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|7
1705352100000|2024-01-15 20:55:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1705352400000|2024-01-15 21:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1705352700000|2024-01-15 21:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|9
1705353000000|2024-01-15 21:10:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|11
1705353300000|2024-01-15 21:15:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|18
1705353600000|2024-01-15 21:20:00|8.14|8.04|8.14|8.04|8.16|8.06|8.13|8.03|17
1705353900000|2024-01-15 21:25:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|14
1705354200000|2024-01-15 21:30:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|3
1705354800000|2024-01-15 21:40:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|8
1705355100000|2024-01-15 21:45:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|34
1705355400000|2024-01-15 21:50:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|5
1705355700000|2024-01-15 21:55:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|5
1705356000000|2024-01-15 22:00:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|8
1705356300000|2024-01-15 22:05:00|8.14|8.04|8.11|8.01|8.14|8.04|8.11|8.01|6
1705356600000|2024-01-15 22:10:00|8.12|8.02|8.1|8|8.12|8.02|8.09|7.99|45
1705356900000|2024-01-15 22:15:00|8.09|7.99|8.08|7.98|8.1|8|8.05|7.95|36
1705357200000|2024-01-15 22:20:00|8.07|7.97|8.1|8|8.1|8|8.07|7.97|30
1705357500000|2024-01-15 22:25:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|44
1705357800000|2024-01-15 22:30:00|8.11|8.01|8.12|8.02|8.13|8.03|8.1|8|30
1705358100000|2024-01-15 22:35:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|15
1705358400000|2024-01-15 22:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|6
1705358700000|2024-01-15 22:45:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|13
1705359000000|2024-01-15 22:50:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|3
1705359300000|2024-01-15 22:55:00|8.16|8.06|8.16|8.06|8.16|8.06|8.13|8.03|15
1705359600000|2024-01-15 23:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|47
1705359900000|2024-01-15 23:05:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|15
1705360200000|2024-01-15 23:10:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|15
1705360500000|2024-01-15 23:15:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|35
1705360800000|2024-01-15 23:20:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|19
1705361100000|2024-01-15 23:25:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|11
1705361400000|2024-01-15 23:30:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|22
1705361700000|2024-01-15 23:35:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|10
1705362000000|2024-01-15 23:40:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|5
1705362300000|2024-01-15 23:45:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|11
1705362600000|2024-01-15 23:50:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|5
1705362900000|2024-01-15 23:55:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|9
1705363200000|2024-01-16 00:00:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|13
1705363500000|2024-01-16 00:05:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|15
1705363800000|2024-01-16 00:10:00|8.19|8.09|8.19|8.09|8.21|8.11|8.18|8.08|19
1705364100000|2024-01-16 00:15:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|34
1705364400000|2024-01-16 00:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|11
1705364700000|2024-01-16 00:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|21
1705365000000|2024-01-16 00:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|45
1705365300000|2024-01-16 00:35:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|11
1705365600000|2024-01-16 00:40:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|73
1705365900000|2024-01-16 00:45:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1705366200000|2024-01-16 00:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1705366500000|2024-01-16 00:55:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|12
1705366800000|2024-01-16 01:00:00|8.2|8.1|8.2|8.1|8.22|8.12|8.2|8.1|11
1705367100000|2024-01-16 01:05:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|12
1705367400000|2024-01-16 01:10:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1705367700000|2024-01-16 01:15:00|8.19|8.09|8.19|8.09|8.2|8.1|8.17|8.07|17
1705368000000|2024-01-16 01:20:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|22
1705368300000|2024-01-16 01:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|42
1705368600000|2024-01-16 01:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|23
1705368900000|2024-01-16 01:35:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|22
1705369500000|2024-01-16 01:45:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|8
1705370400000|2024-01-16 02:00:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1705370700000|2024-01-16 02:05:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|44
1705371000000|2024-01-16 02:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|82
1705371300000|2024-01-16 02:15:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|6
1705371600000|2024-01-16 02:20:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1705372200000|2024-01-16 02:30:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|4
1705372500000|2024-01-16 02:35:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|51
1705372800000|2024-01-16 02:40:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|11
1705373100000|2024-01-16 02:45:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|15
1705373700000|2024-01-16 02:55:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1705374000000|2024-01-16 03:00:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|15
1705374300000|2024-01-16 03:05:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|5
1705374900000|2024-01-16 03:15:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|11
1705375200000|2024-01-16 03:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.14|8.04|7
1705375500000|2024-01-16 03:25:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|25
1705375800000|2024-01-16 03:30:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|6
1705376100000|2024-01-16 03:35:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|20
1705376400000|2024-01-16 03:40:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|9
1705376700000|2024-01-16 03:45:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|37
1705377000000|2024-01-16 03:50:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1705377300000|2024-01-16 03:55:00|8.14|8.04|8.17|8.07|8.17|8.07|8.14|8.04|14
1705377600000|2024-01-16 04:00:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|17
1705377900000|2024-01-16 04:05:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1705378200000|2024-01-16 04:10:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|6
1705378500000|2024-01-16 04:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1705378800000|2024-01-16 04:20:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|22
1705379100000|2024-01-16 04:25:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|61
1705379400000|2024-01-16 04:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|5
1705379700000|2024-01-16 04:35:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|3
1705380000000|2024-01-16 04:40:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|10
1705380300000|2024-01-16 04:45:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|27
1705380600000|2024-01-16 04:50:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|54
1705381200000|2024-01-16 05:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|18
1705381500000|2024-01-16 05:05:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|6
1705381800000|2024-01-16 05:10:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|16
1705382100000|2024-01-16 05:15:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|28
1705382400000|2024-01-16 05:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|46
1705382700000|2024-01-16 05:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|3
1705383000000|2024-01-16 05:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|41
1705383300000|2024-01-16 05:35:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|5
1705383600000|2024-01-16 05:40:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|4
1705383900000|2024-01-16 05:45:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|3
1705384200000|2024-01-16 05:50:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|6
1705384500000|2024-01-16 05:55:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|15
1705384800000|2024-01-16 06:00:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|32
1705385100000|2024-01-16 06:05:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|12
1705385400000|2024-01-16 06:10:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|29
1705385700000|2024-01-16 06:15:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|20
1705386000000|2024-01-16 06:20:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|21
1705386300000|2024-01-16 06:25:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|5
1705386600000|2024-01-16 06:30:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|10
1705386900000|2024-01-16 06:35:00|8.1|8|8.1|8|8.1|8|8.09|7.99|11
1705387200000|2024-01-16 06:40:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1705387500000|2024-01-16 06:45:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|11
1705387800000|2024-01-16 06:50:00|8.1|8|8.1|8|8.11|8.01|8.1|8|7
1705388100000|2024-01-16 06:55:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|13
1705388400000|2024-01-16 07:00:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|2
1705388700000|2024-01-16 07:05:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|4
1705389000000|2024-01-16 07:10:00|8.1|8|8.1|8|8.1|8|8.09|7.99|3
1705389300000|2024-01-16 07:15:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|22
1705389600000|2024-01-16 07:20:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1705389900000|2024-01-16 07:25:00|8.1|8|8.1|8|8.1|8|8.09|7.99|13
1705390200000|2024-01-16 07:30:00|8.09|7.99|8.12|8.02|8.12|8.02|8.09|7.99|4
1705390500000|2024-01-16 07:35:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|9
1705391400000|2024-01-16 07:50:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|9
1705391700000|2024-01-16 07:55:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|3
1705392000000|2024-01-16 08:00:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1705392300000|2024-01-16 08:05:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|10
1705392600000|2024-01-16 08:10:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|38
1705392900000|2024-01-16 08:15:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|32
1705393200000|2024-01-16 08:20:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|8
1705393500000|2024-01-16 08:25:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|5
1705393800000|2024-01-16 08:30:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|12
1705394100000|2024-01-16 08:35:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1705394400000|2024-01-16 08:40:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1705394700000|2024-01-16 08:45:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|32
1705395000000|2024-01-16 08:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|7
1705395300000|2024-01-16 08:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|11
1705395600000|2024-01-16 09:00:00|8.17|8.07|8.26|8.16|8.3|8.2|8.17|8.07|84
1705395900000|2024-01-16 09:05:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|11
1705396200000|2024-01-16 09:10:00|8.24|8.14|8.26|8.16|8.26|8.16|8.23|8.13|21
1705396500000|2024-01-16 09:15:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|9
1705396800000|2024-01-16 09:20:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|13
1705397100000|2024-01-16 09:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|15
1705397400000|2024-01-16 09:30:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|15
1705397700000|2024-01-16 09:35:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|4
1705398000000|2024-01-16 09:40:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|3
1705398300000|2024-01-16 09:45:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|2
1705398600000|2024-01-16 09:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|2
1705398900000|2024-01-16 09:55:00|8.24|8.14|8.26|8.16|8.26|8.16|8.24|8.14|3
1705399200000|2024-01-16 10:00:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|5
1705399500000|2024-01-16 10:05:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|9
1705399800000|2024-01-16 10:10:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|4
1705400100000|2024-01-16 10:15:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|4
1705400400000|2024-01-16 10:20:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|47
1705400700000|2024-01-16 10:25:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|2
1705401000000|2024-01-16 10:30:00|8.26|8.16|8.25|8.15|8.26|8.16|8.23|8.13|16
1705401300000|2024-01-16 10:35:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|10
1705401900000|2024-01-16 10:45:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|4
1705402200000|2024-01-16 10:50:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|17
1705402500000|2024-01-16 10:55:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|20
1705402800000|2024-01-16 11:00:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1705403100000|2024-01-16 11:05:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|3
1705403400000|2024-01-16 11:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|2
1705404000000|2024-01-16 11:20:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1705404300000|2024-01-16 11:25:00|8.22|8.12|8.19|8.09|8.22|8.12|8.19|8.09|4
1705404600000|2024-01-16 11:30:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|8
1705404900000|2024-01-16 11:35:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|14
1705405200000|2024-01-16 11:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|23
1705405500000|2024-01-16 11:45:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|62
1705405800000|2024-01-16 11:50:00|8.21|8.11|8.2|8.1|8.22|8.12|8.2|8.1|12
1705406100000|2024-01-16 11:55:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|35
1705406400000|2024-01-16 12:00:00|8.2|8.1|8.22|8.12|8.22|8.12|8.2|8.1|9
1705406700000|2024-01-16 12:05:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|9
1705407300000|2024-01-16 12:15:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|3
1705407600000|2024-01-16 12:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|9
1705407900000|2024-01-16 12:25:00|8.22|8.12|8.24|8.14|8.24|8.14|8.22|8.12|3
1705408200000|2024-01-16 12:30:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|5
1705408500000|2024-01-16 12:35:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|2
1705409700000|2024-01-16 12:55:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1705410000000|2024-01-16 13:00:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|11
1705410300000|2024-01-16 13:05:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|16
1705410600000|2024-01-16 13:10:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|35
1705410900000|2024-01-16 13:15:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|45
1705411200000|2024-01-16 13:20:00|8.26|8.16|8.24|8.14|8.26|8.16|8.23|8.13|7
1705411500000|2024-01-16 13:25:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|5
1705411800000|2024-01-16 13:30:00|8.26|8.16|8.19|8.09|8.26|8.16|8.19|8.09|35
1705412100000|2024-01-16 13:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|12
1705412400000|2024-01-16 13:40:00|8.18|8.08|8.18|8.08|8.18|8.08|8.16|8.06|13
1705412700000|2024-01-16 13:45:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|22
1705413000000|2024-01-16 13:50:00|8.17|8.07|8.15|8.05|8.17|8.07|8.13|8.03|25
1705413300000|2024-01-16 13:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|66
1705413600000|2024-01-16 14:00:00|8.14|8.04|8.16|8.06|8.16|8.06|8.13|8.03|31
1705414200000|2024-01-16 14:10:00|8.17|8.07|8.15|8.05|8.17|8.07|8.14|8.04|17
1705414500000|2024-01-16 14:15:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|12
1705414800000|2024-01-16 14:20:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|8
1705415100000|2024-01-16 14:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|5
1705415400000|2024-01-16 14:30:00|8.13|8.03|8.12|8.02|8.15|8.05|8.11|8.01|24
1705415700000|2024-01-16 14:35:00|8.11|8.01|8.08|7.98|8.12|8.02|8.06|7.96|72
1705416000000|2024-01-16 14:40:00|8.07|7.97|8.04|7.94|8.08|7.98|8.03|7.93|42
1705416300000|2024-01-16 14:45:00|8.05|7.95|8.07|7.97|8.08|7.98|8.04|7.94|35
1705416600000|2024-01-16 14:50:00|8.08|7.98|8.12|8.02|8.13|8.03|8.07|7.97|43
1705416900000|2024-01-16 14:55:00|8.13|8.03|8.13|8.03|8.13|8.03|8.11|8.01|23
1705417200000|2024-01-16 15:00:00|8.12|8.02|8.11|8.01|8.14|8.04|8.11|8.01|42
1705417500000|2024-01-16 15:05:00|8.12|8.02|8.12|8.02|8.12|8.02|8.1|8|11
1705417800000|2024-01-16 15:10:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|8
1705418100000|2024-01-16 15:15:00|8.11|8.01|8.16|8.06|8.17|8.07|8.11|8.01|108
1705418400000|2024-01-16 15:20:00|8.17|8.07|8.17|8.07|8.17|8.07|8.15|8.05|13
1705418700000|2024-01-16 15:25:00|8.16|8.06|8.16|8.06|8.18|8.08|8.16|8.06|29
1705419000000|2024-01-16 15:30:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|31
1705419300000|2024-01-16 15:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|36
1705419600000|2024-01-16 15:40:00|8.18|8.08|8.17|8.07|8.19|8.09|8.16|8.06|8
1705419900000|2024-01-16 15:45:00|8.18|8.08|8.17|8.07|8.18|8.08|8.15|8.05|24
1705420200000|2024-01-16 15:50:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|24
1705420500000|2024-01-16 15:55:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|27
1705420800000|2024-01-16 16:00:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|4
1705421100000|2024-01-16 16:05:00|8.19|8.09|8.16|8.06|8.19|8.09|8.16|8.06|24
1705421400000|2024-01-16 16:10:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|25
1705421700000|2024-01-16 16:15:00|8.16|8.06|8.14|8.04|8.17|8.07|8.14|8.04|37
1705422000000|2024-01-16 16:20:00|8.15|8.05|8.16|8.06|8.17|8.07|8.14|8.04|28
1705422300000|2024-01-16 16:25:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|40
1705422600000|2024-01-16 16:30:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|7
1705422900000|2024-01-16 16:35:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|20
1705423200000|2024-01-16 16:40:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|42
1705423500000|2024-01-16 16:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|8
1705423800000|2024-01-16 16:50:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|15
1705424100000|2024-01-16 16:55:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|7
1705424400000|2024-01-16 17:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|20
1705424700000|2024-01-16 17:05:00|8.16|8.06|8.16|8.06|8.18|8.08|8.16|8.06|17
1705425000000|2024-01-16 17:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|12
1705425300000|2024-01-16 17:15:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|11
1705425600000|2024-01-16 17:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|41
1705425900000|2024-01-16 17:25:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1705426200000|2024-01-16 17:30:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|7
1705426500000|2024-01-16 17:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|13
1705426800000|2024-01-16 17:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|26
1705427100000|2024-01-16 17:45:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|30
1705427400000|2024-01-16 17:50:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|28
1705427700000|2024-01-16 17:55:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|23
1705428000000|2024-01-16 18:00:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|10
1705428300000|2024-01-16 18:05:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|76
1705428600000|2024-01-16 18:10:00|8.18|8.08|8.21|8.11|8.22|8.12|8.18|8.08|8
1705428900000|2024-01-16 18:15:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1705429200000|2024-01-16 18:20:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|20
1705429500000|2024-01-16 18:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1705429800000|2024-01-16 18:30:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|9
1705430100000|2024-01-16 18:35:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|13
1705430400000|2024-01-16 18:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|3
1705430700000|2024-01-16 18:45:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|3
1705431000000|2024-01-16 18:50:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|11
1705431300000|2024-01-16 18:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1705431600000|2024-01-16 19:00:00|8.17|8.07|8.16|8.06|8.17|8.07|8.14|8.04|28
1705431900000|2024-01-16 19:05:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|31
1705432500000|2024-01-16 19:15:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|28
1705432800000|2024-01-16 19:20:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1705433100000|2024-01-16 19:25:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|5
1705433400000|2024-01-16 19:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|3
1705433700000|2024-01-16 19:35:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1705434600000|2024-01-16 19:50:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|2
1705435200000|2024-01-16 20:00:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|4
1705435500000|2024-01-16 20:05:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1705435800000|2024-01-16 20:10:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|2
1705436100000|2024-01-16 20:15:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|5
1705436400000|2024-01-16 20:20:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|12
1705436700000|2024-01-16 20:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|14
1705437000000|2024-01-16 20:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|4
1705437300000|2024-01-16 20:35:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1705437600000|2024-01-16 20:40:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|19
1705437900000|2024-01-16 20:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|16
1705438200000|2024-01-16 20:50:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|7
1705438500000|2024-01-16 20:55:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|15
1705438800000|2024-01-16 21:00:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|9
1705439100000|2024-01-16 21:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1705439400000|2024-01-16 21:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|9
1705439700000|2024-01-16 21:15:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|5
1705440000000|2024-01-16 21:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1705440300000|2024-01-16 21:25:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1705440600000|2024-01-16 21:30:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|3
1705440900000|2024-01-16 21:35:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1705441200000|2024-01-16 21:40:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|4
1705441500000|2024-01-16 21:45:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1705441800000|2024-01-16 21:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|4
1705442100000|2024-01-16 21:55:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1705442400000|2024-01-16 22:00:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|2
1705443000000|2024-01-16 22:10:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|3
1705443300000|2024-01-16 22:15:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|2
1705443600000|2024-01-16 22:20:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1705443900000|2024-01-16 22:25:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1705444200000|2024-01-16 22:30:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1705444500000|2024-01-16 22:35:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1705444800000|2024-01-16 22:40:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1705445400000|2024-01-16 22:50:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|2
1705445700000|2024-01-16 22:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|7
1705446000000|2024-01-16 23:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|6
1705446300000|2024-01-16 23:05:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|7
1705446600000|2024-01-16 23:10:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|5
1705446900000|2024-01-16 23:15:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1705447800000|2024-01-16 23:30:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1705448100000|2024-01-16 23:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|7
1705448400000|2024-01-16 23:40:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1705449000000|2024-01-16 23:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|20
1705449300000|2024-01-16 23:55:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1705449600000|2024-01-17 00:00:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|7
1705449900000|2024-01-17 00:05:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1705450200000|2024-01-17 00:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1705450500000|2024-01-17 00:15:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|7
1705450800000|2024-01-17 00:20:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|2
1705451100000|2024-01-17 00:25:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1705451400000|2024-01-17 00:30:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1705451700000|2024-01-17 00:35:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|8
1705452300000|2024-01-17 00:45:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1705452600000|2024-01-17 00:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|6
1705452900000|2024-01-17 00:55:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|14
1705453200000|2024-01-17 01:00:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|10
1705453800000|2024-01-17 01:10:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|5
1705454100000|2024-01-17 01:15:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1705454400000|2024-01-17 01:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1705454700000|2024-01-17 01:25:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1705455000000|2024-01-17 01:30:00|8.21|8.11|8.19|8.09|8.21|8.11|8.18|8.08|7
1705455300000|2024-01-17 01:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|18
1705455600000|2024-01-17 01:40:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|6
1705455900000|2024-01-17 01:45:00|8.18|8.08|8.2|8.1|8.21|8.11|8.18|8.08|5
1705456200000|2024-01-17 01:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|16
1705456500000|2024-01-17 01:55:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1705456800000|2024-01-17 02:00:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1705457100000|2024-01-17 02:05:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|17
1705457400000|2024-01-17 02:10:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1705458000000|2024-01-17 02:20:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1705458600000|2024-01-17 02:30:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|6
1705458900000|2024-01-17 02:35:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1705459200000|2024-01-17 02:40:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1705459500000|2024-01-17 02:45:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1705460100000|2024-01-17 02:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|7
1705460400000|2024-01-17 03:00:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1705460700000|2024-01-17 03:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|5
1705461000000|2024-01-17 03:10:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1705461600000|2024-01-17 03:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|7
1705461900000|2024-01-17 03:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|7
1705462200000|2024-01-17 03:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|5
1705462500000|2024-01-17 03:35:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|3
1705462800000|2024-01-17 03:40:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1705463100000|2024-01-17 03:45:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|10
1705463400000|2024-01-17 03:50:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|10
1705463700000|2024-01-17 03:55:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1705464000000|2024-01-17 04:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1705464300000|2024-01-17 04:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1705464600000|2024-01-17 04:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|18
1705464900000|2024-01-17 04:15:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1705465200000|2024-01-17 04:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1705465500000|2024-01-17 04:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|11
1705465800000|2024-01-17 04:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1705466400000|2024-01-17 04:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1705467000000|2024-01-17 04:50:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|25
1705467300000|2024-01-17 04:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|4
1705467600000|2024-01-17 05:00:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|4
1705467900000|2024-01-17 05:05:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1705468200000|2024-01-17 05:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|9
1705468500000|2024-01-17 05:15:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|6
1705468800000|2024-01-17 05:20:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|4
1705469400000|2024-01-17 05:30:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1705470000000|2024-01-17 05:40:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1705470300000|2024-01-17 05:45:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|7
1705470600000|2024-01-17 05:50:00|8.15|8.05|8.14|8.04|8.17|8.07|8.12|8.02|40
1705470900000|2024-01-17 05:55:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|13
1705471200000|2024-01-17 06:00:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|19
1705471500000|2024-01-17 06:05:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|6
1705471800000|2024-01-17 06:10:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1705472100000|2024-01-17 06:15:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|8
1705472400000|2024-01-17 06:20:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|15
1705472700000|2024-01-17 06:25:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|7
1705473000000|2024-01-17 06:30:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1705473300000|2024-01-17 06:35:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|2
1705473600000|2024-01-17 06:40:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1705473900000|2024-01-17 06:45:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|8
1705474200000|2024-01-17 06:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|26
1705474500000|2024-01-17 06:55:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|2
1705474800000|2024-01-17 07:00:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|3
1705475100000|2024-01-17 07:05:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|3
1705475400000|2024-01-17 07:10:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|10
1705475700000|2024-01-17 07:15:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1705476000000|2024-01-17 07:20:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|4
1705476600000|2024-01-17 07:30:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|3
1705476900000|2024-01-17 07:35:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|9
1705477200000|2024-01-17 07:40:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|7
1705477500000|2024-01-17 07:45:00|8.13|8.03|8.1|8|8.13|8.03|8.1|8|4
1705477800000|2024-01-17 07:50:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1705478100000|2024-01-17 07:55:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|4
1705478400000|2024-01-17 08:00:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|4
1705478700000|2024-01-17 08:05:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|31
1705479000000|2024-01-17 08:10:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|8
1705479300000|2024-01-17 08:15:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|12
1705479600000|2024-01-17 08:20:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|12
1705479900000|2024-01-17 08:25:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|18
1705480200000|2024-01-17 08:30:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|54
1705480800000|2024-01-17 08:40:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1705481100000|2024-01-17 08:45:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1705481400000|2024-01-17 08:50:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1705481700000|2024-01-17 08:55:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|4
1705482000000|2024-01-17 09:00:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|10
1705482300000|2024-01-17 09:05:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|2
1705483200000|2024-01-17 09:20:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|16
1705483500000|2024-01-17 09:25:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|37
1705483800000|2024-01-17 09:30:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|7
1705484100000|2024-01-17 09:35:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|5
1705485000000|2024-01-17 09:50:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|18
1705485300000|2024-01-17 09:55:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|4
1705485600000|2024-01-17 10:00:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|4
1705485900000|2024-01-17 10:05:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1705486200000|2024-01-17 10:10:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1705486500000|2024-01-17 10:15:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|2
1705486800000|2024-01-17 10:20:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|7
1705487100000|2024-01-17 10:25:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1705487400000|2024-01-17 10:30:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|9
1705487700000|2024-01-17 10:35:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|15
1705488000000|2024-01-17 10:40:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1705488300000|2024-01-17 10:45:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1705488600000|2024-01-17 10:50:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1705488900000|2024-01-17 10:55:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|5
1705489200000|2024-01-17 11:00:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1705489500000|2024-01-17 11:05:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|9
1705489800000|2024-01-17 11:10:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|3
1705490400000|2024-01-17 11:20:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|20
1705490700000|2024-01-17 11:25:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|46
1705491000000|2024-01-17 11:30:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|9
1705491300000|2024-01-17 11:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|5
1705491600000|2024-01-17 11:40:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1705491900000|2024-01-17 11:45:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|6
1705492200000|2024-01-17 11:50:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|18
1705492500000|2024-01-17 11:55:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|4
1705492800000|2024-01-17 12:00:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|2
1705493100000|2024-01-17 12:05:00|8.1|8|8.1|8|8.11|8.01|8.1|8|7
1705493400000|2024-01-17 12:10:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|7
1705493700000|2024-01-17 12:15:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|15
1705494000000|2024-01-17 12:20:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|10
1705494300000|2024-01-17 12:25:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1705494600000|2024-01-17 12:30:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1705494900000|2024-01-17 12:35:00|8.08|7.98|8.11|8.01|8.11|8.01|8.08|7.98|20
1705495200000|2024-01-17 12:40:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|6
1705495500000|2024-01-17 12:45:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1705495800000|2024-01-17 12:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1705496100000|2024-01-17 12:55:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|5
1705496400000|2024-01-17 13:00:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|17
1705497000000|2024-01-17 13:10:00|8.1|8|8.1|8|8.11|8.01|8.1|8|5
1705497300000|2024-01-17 13:15:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|13
1705497600000|2024-01-17 13:20:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|6
1705497900000|2024-01-17 13:25:00|8.1|8|8.1|8|8.1|8|8.09|7.99|9
1705498200000|2024-01-17 13:30:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|26
1705498500000|2024-01-17 13:35:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|19
1705498800000|2024-01-17 13:40:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|5
1705499100000|2024-01-17 13:45:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|41
1705499400000|2024-01-17 13:50:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|4
1705499700000|2024-01-17 13:55:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|2
1705500000000|2024-01-17 14:00:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|7
1705500300000|2024-01-17 14:05:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|41
1705500600000|2024-01-17 14:10:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|10
1705500900000|2024-01-17 14:15:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|12
1705501200000|2024-01-17 14:20:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|26
1705501500000|2024-01-17 14:25:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|16
1705501800000|2024-01-17 14:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|19
1705502100000|2024-01-17 14:35:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|5
1705502400000|2024-01-17 14:40:00|8.06|7.96|8.1|8|8.11|8.01|8.06|7.96|25
1705502700000|2024-01-17 14:45:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|20
1705503000000|2024-01-17 14:50:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|44
1705503300000|2024-01-17 14:55:00|8.11|8.01|8.07|7.97|8.12|8.02|8.07|7.97|13
1705503600000|2024-01-17 15:00:00|8.06|7.96|8.09|7.99|8.09|7.99|8.04|7.94|32
1705503900000|2024-01-17 15:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|34
1705504200000|2024-01-17 15:10:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|14
1705504500000|2024-01-17 15:15:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|22
1705504800000|2024-01-17 15:20:00|8.1|8|8.1|8|8.1|8|8.09|7.99|15
1705505100000|2024-01-17 15:25:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|52
1705505400000|2024-01-17 15:30:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|17
1705505700000|2024-01-17 15:35:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|16
1705506000000|2024-01-17 15:40:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|21
1705506300000|2024-01-17 15:45:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|4
1705506600000|2024-01-17 15:50:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|16
1705506900000|2024-01-17 15:55:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|10
1705507200000|2024-01-17 16:00:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|24
1705507500000|2024-01-17 16:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.05|7.95|17
1705507800000|2024-01-17 16:10:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|7
1705508100000|2024-01-17 16:15:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|4
1705508400000|2024-01-17 16:20:00|8.07|7.97|8.09|7.99|8.12|8.02|8.06|7.96|17
1705508700000|2024-01-17 16:25:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|12
1705509000000|2024-01-17 16:30:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|22
1705509300000|2024-01-17 16:35:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|12
1705509600000|2024-01-17 16:40:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|7
1705509900000|2024-01-17 16:45:00|8.07|7.97|8.07|7.97|8.07|7.97|8.05|7.95|27
1705510200000|2024-01-17 16:50:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|53
1705510500000|2024-01-17 16:55:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|14
1705510800000|2024-01-17 17:00:00|8.05|7.95|8.03|7.93|8.06|7.96|8.02|7.92|21
1705511100000|2024-01-17 17:05:00|8.02|7.92|8.04|7.94|8.04|7.94|7.99|7.89|51
1705511400000|2024-01-17 17:10:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|22
1705511700000|2024-01-17 17:15:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|25
1705512000000|2024-01-17 17:20:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|6
1705512300000|2024-01-17 17:25:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1705512600000|2024-01-17 17:30:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|5
1705512900000|2024-01-17 17:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|9
1705513200000|2024-01-17 17:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|7
1705513500000|2024-01-17 17:45:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|18
1705513800000|2024-01-17 17:50:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|11
1705514100000|2024-01-17 17:55:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|12
1705514400000|2024-01-17 18:00:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|2
1705514700000|2024-01-17 18:05:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|8
1705515000000|2024-01-17 18:10:00|8.07|7.97|8.07|7.97|8.07|7.97|8.05|7.95|11
1705515300000|2024-01-17 18:15:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|17
1705515600000|2024-01-17 18:20:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|14
1705515900000|2024-01-17 18:25:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|14
1705516200000|2024-01-17 18:30:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|13
1705516500000|2024-01-17 18:35:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|7
1705516800000|2024-01-17 18:40:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|8
1705517100000|2024-01-17 18:45:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|14
1705517400000|2024-01-17 18:50:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1705518000000|2024-01-17 19:00:00|8.1|8|8.1|8|8.1|8|8.09|7.99|3
1705518300000|2024-01-17 19:05:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|10
1705518600000|2024-01-17 19:10:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1705518900000|2024-01-17 19:15:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|23
1705519200000|2024-01-17 19:20:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|9
1705519500000|2024-01-17 19:25:00|8.1|8|8.1|8|8.1|8|8.09|7.99|11
1705519800000|2024-01-17 19:30:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|4
1705520100000|2024-01-17 19:35:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|13
1705520400000|2024-01-17 19:40:00|8.1|8|8.1|8|8.11|8.01|8.1|8|11
1705520700000|2024-01-17 19:45:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|8
1705521000000|2024-01-17 19:50:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|4
1705521300000|2024-01-17 19:55:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1705521600000|2024-01-17 20:00:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1705521900000|2024-01-17 20:05:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|6
1705522200000|2024-01-17 20:10:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|3
1705522500000|2024-01-17 20:15:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|8
1705522800000|2024-01-17 20:20:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|12
1705523100000|2024-01-17 20:25:00|8.1|8|8.1|8|8.1|8|8.09|7.99|7
1705523400000|2024-01-17 20:30:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|4
1705523700000|2024-01-17 20:35:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|3
1705524000000|2024-01-17 20:40:00|8.1|8|8.1|8|8.11|8.01|8.1|8|7
1705524300000|2024-01-17 20:45:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|9
1705524600000|2024-01-17 20:50:00|8.1|8|8.1|8|8.11|8.01|8.1|8|5
1705524900000|2024-01-17 20:55:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|12
1705525200000|2024-01-17 21:00:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|7
1705526100000|2024-01-17 21:15:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|6
1705526700000|2024-01-17 21:25:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1705527000000|2024-01-17 21:30:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|8
1705527300000|2024-01-17 21:35:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|70
1705527900000|2024-01-17 21:45:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|7
1705528200000|2024-01-17 21:50:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|2
1705528500000|2024-01-17 21:55:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1705529400000|2024-01-17 22:10:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|4
1705529700000|2024-01-17 22:15:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|10
1705530000000|2024-01-17 22:20:00|8.07|7.97|8.04|7.94|8.07|7.97|8.04|7.94|8
1705530300000|2024-01-17 22:25:00|8.03|7.93|8.05|7.95|8.05|7.95|8.02|7.92|11
1705530600000|2024-01-17 22:30:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|10
1705530900000|2024-01-17 22:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1705531200000|2024-01-17 22:40:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|4
1705531800000|2024-01-17 22:50:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|22
1705532100000|2024-01-17 22:55:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|17
1705532400000|2024-01-17 23:00:00|8.09|7.99|8.07|7.97|8.1|8|8.07|7.97|15
1705532700000|2024-01-17 23:05:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|12
1705533000000|2024-01-17 23:10:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|7
1705533300000|2024-01-17 23:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|5
1705533600000|2024-01-17 23:20:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|10
1705533900000|2024-01-17 23:25:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|3
1705534800000|2024-01-17 23:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|3
1705535100000|2024-01-17 23:45:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1705535400000|2024-01-17 23:50:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|8
1705535700000|2024-01-17 23:55:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|3
1705536000000|2024-01-18 00:00:00|8.1|8|8.1|8|8.11|8.01|8.1|8|29
1705536300000|2024-01-18 00:05:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|8
1705536900000|2024-01-18 00:15:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|6
1705537500000|2024-01-18 00:25:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|17
1705537800000|2024-01-18 00:30:00|8.1|8|8.1|8|8.11|8.01|8.1|8|5
1705538100000|2024-01-18 00:35:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|5
1705538700000|2024-01-18 00:45:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1705539000000|2024-01-18 00:50:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|24
1705539300000|2024-01-18 00:55:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|8
1705539600000|2024-01-18 01:00:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|21
1705539900000|2024-01-18 01:05:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|14
1705540200000|2024-01-18 01:10:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|30
1705540500000|2024-01-18 01:15:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|20
1705540800000|2024-01-18 01:20:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|27
1705541100000|2024-01-18 01:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|4
1705541400000|2024-01-18 01:30:00|8.11|8.01|8.09|7.99|8.11|8.01|8.08|7.98|67
1705541700000|2024-01-18 01:35:00|8.08|7.98|8.07|7.97|8.09|7.99|8.06|7.96|18
1705542000000|2024-01-18 01:40:00|8.06|7.96|8.08|7.98|8.09|7.99|8.06|7.96|9
1705542300000|2024-01-18 01:45:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|5
1705542600000|2024-01-18 01:50:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|43
1705542900000|2024-01-18 01:55:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|4
1705543200000|2024-01-18 02:00:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|2
1705544100000|2024-01-18 02:15:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|3
1705544400000|2024-01-18 02:20:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|25
1705544700000|2024-01-18 02:25:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|99
1705545000000|2024-01-18 02:30:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1705545600000|2024-01-18 02:40:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|24
1705545900000|2024-01-18 02:45:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|2
1705546200000|2024-01-18 02:50:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|19
1705546500000|2024-01-18 02:55:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1705546800000|2024-01-18 03:00:00|8.1|8|8.1|8|8.1|8|8.09|7.99|3
1705547100000|2024-01-18 03:05:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|5
1705547400000|2024-01-18 03:10:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|6
1705547700000|2024-01-18 03:15:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|6
1705548000000|2024-01-18 03:20:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|42
1705548300000|2024-01-18 03:25:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|24
1705548600000|2024-01-18 03:30:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|25
1705548900000|2024-01-18 03:35:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|7
1705549200000|2024-01-18 03:40:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|33
1705549800000|2024-01-18 03:50:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|23
1705550100000|2024-01-18 03:55:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|29
1705550400000|2024-01-18 04:00:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|21
1705550700000|2024-01-18 04:05:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1705551000000|2024-01-18 04:10:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|15
1705551300000|2024-01-18 04:15:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1705551600000|2024-01-18 04:20:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|2
1705551900000|2024-01-18 04:25:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|2
1705552200000|2024-01-18 04:30:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|2
1705552500000|2024-01-18 04:35:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1705553100000|2024-01-18 04:45:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|4
1705554000000|2024-01-18 05:00:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|46
1705554300000|2024-01-18 05:05:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|5
1705554600000|2024-01-18 05:10:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|16
1705554900000|2024-01-18 05:15:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|62
1705555500000|2024-01-18 05:25:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1705555800000|2024-01-18 05:30:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1705556100000|2024-01-18 05:35:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|4
1705556400000|2024-01-18 05:40:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1705557000000|2024-01-18 05:50:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|6
1705557300000|2024-01-18 05:55:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1705557900000|2024-01-18 06:05:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1705558200000|2024-01-18 06:10:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|4
1705558800000|2024-01-18 06:20:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|15
1705559100000|2024-01-18 06:25:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|12
1705559400000|2024-01-18 06:30:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1705559700000|2024-01-18 06:35:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|4
1705560000000|2024-01-18 06:40:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|4
1705560300000|2024-01-18 06:45:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|3
1705560600000|2024-01-18 06:50:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|6
1705561200000|2024-01-18 07:00:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|7
1705561500000|2024-01-18 07:05:00|8.11|8.01|8.11|8.01|8.13|8.03|8.11|8.01|28
1705561800000|2024-01-18 07:10:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|31
1705562400000|2024-01-18 07:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|4
1705563000000|2024-01-18 07:30:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|25
1705563300000|2024-01-18 07:35:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|11
1705563600000|2024-01-18 07:40:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|16
1705563900000|2024-01-18 07:45:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|59
1705564500000|2024-01-18 07:55:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1705565100000|2024-01-18 08:05:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|52
1705565400000|2024-01-18 08:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|3
1705566000000|2024-01-18 08:20:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|31
1705566300000|2024-01-18 08:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|16
1705566600000|2024-01-18 08:30:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|8
1705566900000|2024-01-18 08:35:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|6
1705567500000|2024-01-18 08:45:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|31
1705567800000|2024-01-18 08:50:00|8.1|8|8.1|8|8.1|8|8.09|7.99|19
1705568100000|2024-01-18 08:55:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|6
1705568400000|2024-01-18 09:00:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1705569000000|2024-01-18 09:10:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|28
1705569300000|2024-01-18 09:15:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|15
1705569600000|2024-01-18 09:20:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|18
1705569900000|2024-01-18 09:25:00|8.1|8|8.1|8|8.1|8|8.09|7.99|7
1705570200000|2024-01-18 09:30:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1705571100000|2024-01-18 09:45:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|20
1705571700000|2024-01-18 09:55:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|3
1705572300000|2024-01-18 10:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|2
1705572600000|2024-01-18 10:10:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|8
1705572900000|2024-01-18 10:15:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1705573500000|2024-01-18 10:25:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|2
1705573800000|2024-01-18 10:30:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|14
1705574100000|2024-01-18 10:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|23
1705574400000|2024-01-18 10:40:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|27
1705574700000|2024-01-18 10:45:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|7
1705575000000|2024-01-18 10:50:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1705575300000|2024-01-18 10:55:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|6
1705575600000|2024-01-18 11:00:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|8
1705575900000|2024-01-18 11:05:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|112
1705576200000|2024-01-18 11:10:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|3
1705576500000|2024-01-18 11:15:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|15
1705576800000|2024-01-18 11:20:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|50
1705577100000|2024-01-18 11:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|17
1705577400000|2024-01-18 11:30:00|8.06|7.96|8.04|7.94|8.06|7.96|8.03|7.93|11
1705577700000|2024-01-18 11:35:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1705578000000|2024-01-18 11:40:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|10
1705578300000|2024-01-18 11:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|25
1705578900000|2024-01-18 11:55:00|8.04|7.94|8.07|7.97|8.07|7.97|8.04|7.94|8
1705579200000|2024-01-18 12:00:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|3
1705579500000|2024-01-18 12:05:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|70
1705579800000|2024-01-18 12:10:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|12
1705580100000|2024-01-18 12:15:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|8
1705580400000|2024-01-18 12:20:00|8.03|7.93|8|7.9|8.03|7.93|7.98|7.88|24
1705580700000|2024-01-18 12:25:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|15
1705581000000|2024-01-18 12:30:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|19
1705581300000|2024-01-18 12:35:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|7
1705581600000|2024-01-18 12:40:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|36
1705581900000|2024-01-18 12:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|6
1705582200000|2024-01-18 12:50:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|4
1705582500000|2024-01-18 12:55:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|15
1705582800000|2024-01-18 13:00:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|5
1705583100000|2024-01-18 13:05:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|19
1705583400000|2024-01-18 13:10:00|8.01|7.91|7.99|7.89|8.01|7.91|7.98|7.88|29
1705583700000|2024-01-18 13:15:00|8|7.9|7.99|7.89|8|7.9|7.97|7.87|40
1705584000000|2024-01-18 13:20:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|15
1705584300000|2024-01-18 13:25:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|24
1705584600000|2024-01-18 13:30:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|10
1705584900000|2024-01-18 13:35:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|19
1705585200000|2024-01-18 13:40:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|9
1705585500000|2024-01-18 13:45:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|26
1705585800000|2024-01-18 13:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|22
1705586100000|2024-01-18 13:55:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|18
1705586400000|2024-01-18 14:00:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|21
1705586700000|2024-01-18 14:05:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|3
1705587000000|2024-01-18 14:10:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|4
1705587600000|2024-01-18 14:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|4
1705587900000|2024-01-18 14:25:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|4
1705588200000|2024-01-18 14:30:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|6
1705588500000|2024-01-18 14:35:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1705588800000|2024-01-18 14:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|10
1705589100000|2024-01-18 14:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1705589700000|2024-01-18 14:55:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1705590000000|2024-01-18 15:00:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|5
1705590300000|2024-01-18 15:05:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1705590600000|2024-01-18 15:10:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|3
1705590900000|2024-01-18 15:15:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|43
1705591200000|2024-01-18 15:20:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|91
1705591500000|2024-01-18 15:25:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|37
1705591800000|2024-01-18 15:30:00|8.06|7.96|8.04|7.94|8.06|7.96|8.03|7.93|7
1705592100000|2024-01-18 15:35:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1705592400000|2024-01-18 15:40:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|72
1705592700000|2024-01-18 15:45:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|24
1705593000000|2024-01-18 15:50:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|9
1705593300000|2024-01-18 15:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|6
1705593600000|2024-01-18 16:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|15
1705593900000|2024-01-18 16:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|18
1705594200000|2024-01-18 16:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|29
1705594500000|2024-01-18 16:15:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|20
1705594800000|2024-01-18 16:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|22
1705595100000|2024-01-18 16:25:00|8.03|7.93|8.01|7.91|8.04|7.94|8.01|7.91|85
1705595400000|2024-01-18 16:30:00|8|7.9|8|7.9|8|7.9|7.99|7.89|25
1705595700000|2024-01-18 16:35:00|7.99|7.89|7.97|7.87|8|7.9|7.93|7.83|39
1705596000000|2024-01-18 16:40:00|7.96|7.86|7.96|7.86|7.97|7.87|7.93|7.83|65
1705596300000|2024-01-18 16:45:00|7.97|7.87|7.89|7.79|7.97|7.87|7.87|7.77|95
1705596600000|2024-01-18 16:50:00|7.88|7.78|7.9|7.8|7.91|7.81|7.84|7.74|103
1705596900000|2024-01-18 16:55:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|41
1705597200000|2024-01-18 17:00:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|21
1705597500000|2024-01-18 17:05:00|7.89|7.79|7.92|7.82|7.95|7.85|7.89|7.79|28
1705597800000|2024-01-18 17:10:00|7.93|7.83|7.9|7.8|7.93|7.83|7.9|7.8|24
1705598100000|2024-01-18 17:15:00|7.91|7.81|7.93|7.83|7.93|7.83|7.9|7.8|33
1705598400000|2024-01-18 17:20:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|21
1705598700000|2024-01-18 17:25:00|7.93|7.83|7.95|7.85|7.95|7.85|7.92|7.82|57
1705599000000|2024-01-18 17:30:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|29
1705599300000|2024-01-18 17:35:00|7.93|7.83|7.92|7.82|7.94|7.84|7.91|7.81|68
1705599600000|2024-01-18 17:40:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|47
1705599900000|2024-01-18 17:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|45
1705600200000|2024-01-18 17:50:00|7.89|7.79|7.87|7.77|7.9|7.8|7.85|7.75|65
1705600500000|2024-01-18 17:55:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|60
1705600800000|2024-01-18 18:00:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|23
1705601100000|2024-01-18 18:05:00|7.87|7.77|7.83|7.73|7.88|7.78|7.83|7.73|27
1705601400000|2024-01-18 18:10:00|7.84|7.74|7.85|7.75|7.86|7.76|7.82|7.72|60
1705601700000|2024-01-18 18:15:00|7.86|7.76|7.86|7.76|7.86|7.76|7.84|7.74|35
1705602000000|2024-01-18 18:20:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|33
1705602300000|2024-01-18 18:25:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|28
1705602600000|2024-01-18 18:30:00|7.86|7.76|7.86|7.76|7.87|7.77|7.84|7.74|21
1705602900000|2024-01-18 18:35:00|7.87|7.77|7.89|7.79|7.89|7.79|7.86|7.76|15
1705603200000|2024-01-18 18:40:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|29
1705603500000|2024-01-18 18:45:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|37
1705603800000|2024-01-18 18:50:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|18
1705604100000|2024-01-18 18:55:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|24
1705604400000|2024-01-18 19:00:00|7.88|7.78|7.86|7.76|7.88|7.78|7.85|7.75|27
1705604700000|2024-01-18 19:05:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|34
1705605000000|2024-01-18 19:10:00|7.89|7.79|7.85|7.75|7.89|7.79|7.85|7.75|23
1705605300000|2024-01-18 19:15:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|16
1705605600000|2024-01-18 19:20:00|7.86|7.76|7.88|7.78|7.89|7.79|7.85|7.75|29
1705605900000|2024-01-18 19:25:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|29
1705606200000|2024-01-18 19:30:00|7.88|7.78|7.87|7.77|7.89|7.79|7.86|7.76|30
1705606500000|2024-01-18 19:35:00|7.86|7.76|7.86|7.76|7.88|7.78|7.86|7.76|27
1705606800000|2024-01-18 19:40:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|39
1705607100000|2024-01-18 19:45:00|7.88|7.78|7.85|7.75|7.88|7.78|7.85|7.75|22
1705607400000|2024-01-18 19:50:00|7.84|7.74|7.82|7.72|7.85|7.75|7.81|7.71|57
1705607700000|2024-01-18 19:55:00|7.81|7.71|7.81|7.71|7.82|7.72|7.74|7.64|91
1705608000000|2024-01-18 20:00:00|7.8|7.7|7.82|7.72|7.82|7.72|7.8|7.7|63
1705608300000|2024-01-18 20:05:00|7.81|7.71|7.83|7.73|7.84|7.74|7.81|7.71|11
1705608600000|2024-01-18 20:10:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|56
1705608900000|2024-01-18 20:15:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|6
1705609200000|2024-01-18 20:20:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|48
1705609500000|2024-01-18 20:25:00|7.82|7.72|7.8|7.7|7.83|7.73|7.8|7.7|13
1705609800000|2024-01-18 20:30:00|7.79|7.69|7.8|7.7|7.82|7.72|7.79|7.69|46
1705610100000|2024-01-18 20:35:00|7.81|7.71|7.82|7.72|7.83|7.73|7.79|7.69|42
1705610400000|2024-01-18 20:40:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|12
1705610700000|2024-01-18 20:45:00|7.83|7.73|7.86|7.76|7.87|7.77|7.83|7.73|10
1705611000000|2024-01-18 20:50:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|19
1705611300000|2024-01-18 20:55:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|14
1705611600000|2024-01-18 21:00:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|9
1705611900000|2024-01-18 21:05:00|7.83|7.73|7.84|7.74|7.85|7.75|7.83|7.73|24
1705612200000|2024-01-18 21:10:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|13
1705612500000|2024-01-18 21:15:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|28
1705612800000|2024-01-18 21:20:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|60
1705613100000|2024-01-18 21:25:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|6
1705613400000|2024-01-18 21:30:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|20
1705613700000|2024-01-18 21:35:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|46
1705614000000|2024-01-18 21:40:00|7.86|7.76|7.86|7.76|7.86|7.76|7.84|7.74|69
1705614300000|2024-01-18 21:45:00|7.86|7.76|7.87|7.77|7.88|7.78|7.85|7.75|10
1705614600000|2024-01-18 21:50:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|30
1705614900000|2024-01-18 21:55:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|14
1705615200000|2024-01-18 22:00:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|7
1705615500000|2024-01-18 22:05:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|8
1705615800000|2024-01-18 22:10:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|28
1705616100000|2024-01-18 22:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|11
1705616400000|2024-01-18 22:20:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|14
1705616700000|2024-01-18 22:25:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|163
1705617000000|2024-01-18 22:30:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|14
1705617300000|2024-01-18 22:35:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1705617600000|2024-01-18 22:40:00|7.86|7.76|7.87|7.77|7.88|7.78|7.85|7.75|30
1705618200000|2024-01-18 22:50:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|3
1705618500000|2024-01-18 22:55:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|8
1705618800000|2024-01-18 23:00:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1705619100000|2024-01-18 23:05:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|79
1705619400000|2024-01-18 23:10:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|18
1705619700000|2024-01-18 23:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|11
1705620000000|2024-01-18 23:20:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1705620600000|2024-01-18 23:30:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|10
1705621200000|2024-01-18 23:40:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1705621500000|2024-01-18 23:45:00|7.87|7.77|7.85|7.75|7.87|7.77|7.84|7.74|23
1705621800000|2024-01-18 23:50:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|42
1705622100000|2024-01-18 23:55:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1705622400000|2024-01-19 00:00:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|8
1705622700000|2024-01-19 00:05:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|12
1705623000000|2024-01-19 00:10:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|18
1705623300000|2024-01-19 00:15:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|31
1705623600000|2024-01-19 00:20:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|12
1705623900000|2024-01-19 00:25:00|7.82|7.72|7.8|7.7|7.83|7.73|7.8|7.7|31
1705624200000|2024-01-19 00:30:00|7.81|7.71|7.82|7.72|7.83|7.73|7.8|7.7|20
1705624500000|2024-01-19 00:35:00|7.83|7.73|7.84|7.74|7.84|7.74|7.81|7.71|12
1705625100000|2024-01-19 00:45:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|49
1705625400000|2024-01-19 00:50:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|76
1705625700000|2024-01-19 00:55:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|31
1705626000000|2024-01-19 01:00:00|7.85|7.75|7.82|7.72|7.85|7.75|7.82|7.72|34
1705626300000|2024-01-19 01:05:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|53
1705626600000|2024-01-19 01:10:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|4
1705626900000|2024-01-19 01:15:00|7.82|7.72|7.79|7.69|7.83|7.73|7.78|7.68|38
1705627200000|2024-01-19 01:20:00|7.8|7.7|7.79|7.69|7.81|7.71|7.79|7.69|18
1705627500000|2024-01-19 01:25:00|7.78|7.68|7.76|7.66|7.79|7.69|7.75|7.65|59
1705627800000|2024-01-19 01:30:00|7.77|7.67|7.77|7.67|7.77|7.67|7.74|7.64|53
1705628100000|2024-01-19 01:35:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|8
1705628400000|2024-01-19 01:40:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|13
1705629000000|2024-01-19 01:50:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|4
1705629300000|2024-01-19 01:55:00|7.81|7.71|7.81|7.71|7.81|7.71|7.81|7.71|1
1705629600000|2024-01-19 02:00:00|7.82|7.72|7.82|7.72|7.82|7.72|7.82|7.72|1
1705629900000|2024-01-19 02:05:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|18
1705630200000|2024-01-19 02:10:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|6
1705630500000|2024-01-19 02:15:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|7
1705630800000|2024-01-19 02:20:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|7
1705631100000|2024-01-19 02:25:00|7.81|7.71|7.79|7.69|7.81|7.71|7.78|7.68|25
1705631400000|2024-01-19 02:30:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|3
1705631700000|2024-01-19 02:35:00|7.77|7.67|7.76|7.66|7.78|7.68|7.75|7.65|38
1705632000000|2024-01-19 02:40:00|7.75|7.65|7.76|7.66|7.76|7.66|7.74|7.64|28
1705632300000|2024-01-19 02:45:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|53
1705632600000|2024-01-19 02:50:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|8
1705632900000|2024-01-19 02:55:00|7.76|7.66|7.77|7.67|7.78|7.68|7.76|7.66|10
1705633200000|2024-01-19 03:00:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|4
1705633500000|2024-01-19 03:05:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|18
1705633800000|2024-01-19 03:10:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|6
1705634100000|2024-01-19 03:15:00|7.76|7.66|7.77|7.67|7.8|7.7|7.75|7.65|26
1705634400000|2024-01-19 03:20:00|7.76|7.66|7.75|7.65|7.77|7.67|7.75|7.65|62
1705634700000|2024-01-19 03:25:00|7.74|7.64|7.72|7.62|7.75|7.65|7.71|7.61|27
1705635000000|2024-01-19 03:30:00|7.73|7.63|7.74|7.64|7.74|7.64|7.69|7.59|60
1705635300000|2024-01-19 03:35:00|7.73|7.63|7.76|7.66|7.77|7.67|7.73|7.63|24
1705635600000|2024-01-19 03:40:00|7.77|7.67|7.77|7.67|7.78|7.68|7.75|7.65|41
1705635900000|2024-01-19 03:45:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|14
1705636200000|2024-01-19 03:50:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|27
1705636500000|2024-01-19 03:55:00|7.77|7.67|7.79|7.69|7.79|7.69|7.77|7.67|27
1705636800000|2024-01-19 04:00:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|8
1705637100000|2024-01-19 04:05:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|6
1705637400000|2024-01-19 04:10:00|7.8|7.7|7.79|7.69|7.8|7.7|7.79|7.69|4
1705637700000|2024-01-19 04:15:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|4
1705638000000|2024-01-19 04:20:00|7.8|7.7|7.82|7.72|7.82|7.72|7.8|7.7|23
1705638300000|2024-01-19 04:25:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|12
1705638600000|2024-01-19 04:30:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|26
1705638900000|2024-01-19 04:35:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|29
1705639200000|2024-01-19 04:40:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|12
1705639500000|2024-01-19 04:45:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|4
1705639800000|2024-01-19 04:50:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|2
1705640100000|2024-01-19 04:55:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|8
1705640400000|2024-01-19 05:00:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|5
1705641000000|2024-01-19 05:10:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|9
1705641300000|2024-01-19 05:15:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|9
1705641600000|2024-01-19 05:20:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|8
1705641900000|2024-01-19 05:25:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|5
1705642200000|2024-01-19 05:30:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|2
1705642500000|2024-01-19 05:35:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|13
1705642800000|2024-01-19 05:40:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|20
1705643100000|2024-01-19 05:45:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|4
1705643400000|2024-01-19 05:50:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|27
1705644000000|2024-01-19 06:00:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|3
1705644300000|2024-01-19 06:05:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|2
1705645500000|2024-01-19 06:25:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|2
1705645800000|2024-01-19 06:30:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|3
1705646100000|2024-01-19 06:35:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|8
1705646700000|2024-01-19 06:45:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|16
1705647000000|2024-01-19 06:50:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|18
1705647300000|2024-01-19 06:55:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|8
1705647600000|2024-01-19 07:00:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|7
1705647900000|2024-01-19 07:05:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|7
1705648200000|2024-01-19 07:10:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1705648500000|2024-01-19 07:15:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|6
1705648800000|2024-01-19 07:20:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1705649100000|2024-01-19 07:25:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|6
1705649400000|2024-01-19 07:30:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1705649700000|2024-01-19 07:35:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|10
1705650000000|2024-01-19 07:40:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|5
1705650600000|2024-01-19 07:50:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|2
1705650900000|2024-01-19 07:55:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1705651500000|2024-01-19 08:05:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|4
1705651800000|2024-01-19 08:10:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|29
1705652100000|2024-01-19 08:15:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|24
1705652400000|2024-01-19 08:20:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|28
1705653300000|2024-01-19 08:35:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|7
1705653600000|2024-01-19 08:40:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|2
1705653900000|2024-01-19 08:45:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1705654500000|2024-01-19 08:55:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|2
1705654800000|2024-01-19 09:00:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|4
1705655100000|2024-01-19 09:05:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|15
1705655400000|2024-01-19 09:10:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|3
1705655700000|2024-01-19 09:15:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|13
1705656000000|2024-01-19 09:20:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|6
1705656300000|2024-01-19 09:25:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|36
1705656600000|2024-01-19 09:30:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|12
1705656900000|2024-01-19 09:35:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1705657200000|2024-01-19 09:40:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1705657500000|2024-01-19 09:45:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1705657800000|2024-01-19 09:50:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|15
1705658100000|2024-01-19 09:55:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|8
1705658700000|2024-01-19 10:05:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|26
1705659000000|2024-01-19 10:10:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|3
1705659300000|2024-01-19 10:15:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|4
1705659600000|2024-01-19 10:20:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|22
1705659900000|2024-01-19 10:25:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|30
1705660200000|2024-01-19 10:30:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1705660500000|2024-01-19 10:35:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|15
1705660800000|2024-01-19 10:40:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|64
1705661100000|2024-01-19 10:45:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1705661400000|2024-01-19 10:50:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1705661700000|2024-01-19 10:55:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1705662000000|2024-01-19 11:00:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|28
1705662600000|2024-01-19 11:10:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|10
1705662900000|2024-01-19 11:15:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|78
1705663200000|2024-01-19 11:20:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|2
1705663500000|2024-01-19 11:25:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|120
1705663800000|2024-01-19 11:30:00|7.86|7.76|7.88|7.78|7.89|7.79|7.86|7.76|27
1705664100000|2024-01-19 11:35:00|7.89|7.79|7.87|7.77|7.89|7.79|7.86|7.76|11
1705664400000|2024-01-19 11:40:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|4
1705664700000|2024-01-19 11:45:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|6
1705665000000|2024-01-19 11:50:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|4
1705665600000|2024-01-19 12:00:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|6
1705665900000|2024-01-19 12:05:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|55
1705666200000|2024-01-19 12:10:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|22
1705666500000|2024-01-19 12:15:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|8
1705666800000|2024-01-19 12:20:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|7
1705667100000|2024-01-19 12:25:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|22
1705667400000|2024-01-19 12:30:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|8
1705667700000|2024-01-19 12:35:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|13
1705668000000|2024-01-19 12:40:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|4
1705668300000|2024-01-19 12:45:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|81
1705668600000|2024-01-19 12:50:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1705668900000|2024-01-19 12:55:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|11
1705669200000|2024-01-19 13:00:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|4
1705669500000|2024-01-19 13:05:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1705670100000|2024-01-19 13:15:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|31
1705670400000|2024-01-19 13:20:00|7.86|7.76|7.89|7.79|7.89|7.79|7.86|7.76|14
1705670700000|2024-01-19 13:25:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|6
1705671000000|2024-01-19 13:30:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|2
1705671300000|2024-01-19 13:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|21
1705671600000|2024-01-19 13:40:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|11
1705671900000|2024-01-19 13:45:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|2
1705672200000|2024-01-19 13:50:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|11
1705672500000|2024-01-19 13:55:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1705672800000|2024-01-19 14:00:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|72
1705673100000|2024-01-19 14:05:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1705673400000|2024-01-19 14:10:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|29
1705673700000|2024-01-19 14:15:00|7.89|7.79|7.86|7.76|7.89|7.79|7.86|7.76|26
1705674000000|2024-01-19 14:20:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|18
1705674300000|2024-01-19 14:25:00|7.85|7.75|7.83|7.73|7.85|7.75|7.83|7.73|17
1705674600000|2024-01-19 14:30:00|7.84|7.74|7.85|7.75|7.85|7.75|7.81|7.71|50
1705674900000|2024-01-19 14:35:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|14
1705675200000|2024-01-19 14:40:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|14
1705675500000|2024-01-19 14:45:00|7.84|7.74|7.83|7.73|7.85|7.75|7.82|7.72|66
1705675800000|2024-01-19 14:50:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|24
1705676100000|2024-01-19 14:55:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|19
1705676400000|2024-01-19 15:00:00|7.85|7.75|7.83|7.73|7.85|7.75|7.81|7.71|35
1705676700000|2024-01-19 15:05:00|7.82|7.72|7.8|7.7|7.82|7.72|7.79|7.69|35
1705677000000|2024-01-19 15:10:00|7.79|7.69|7.81|7.71|7.82|7.72|7.79|7.69|17
1705677300000|2024-01-19 15:15:00|7.82|7.72|7.84|7.74|7.85|7.75|7.82|7.72|27
1705677600000|2024-01-19 15:20:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|72
1705677900000|2024-01-19 15:25:00|7.81|7.71|7.77|7.67|7.81|7.71|7.76|7.66|35
1705678200000|2024-01-19 15:30:00|7.78|7.68|7.79|7.69|7.8|7.7|7.77|7.67|56
1705678500000|2024-01-19 15:35:00|7.8|7.7|7.8|7.7|7.81|7.71|7.78|7.68|47
1705678800000|2024-01-19 15:40:00|7.79|7.69|7.78|7.68|7.8|7.7|7.77|7.67|34
1705679100000|2024-01-19 15:45:00|7.77|7.67|7.79|7.69|7.8|7.7|7.76|7.66|45
1705679400000|2024-01-19 15:50:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|11
1705679700000|2024-01-19 15:55:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|19
1705680000000|2024-01-19 16:00:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|28
1705680300000|2024-01-19 16:05:00|7.78|7.68|7.72|7.62|7.79|7.69|7.72|7.62|55
1705680600000|2024-01-19 16:10:00|7.71|7.61|7.75|7.65|7.76|7.66|7.71|7.61|81
1705680900000|2024-01-19 16:15:00|7.74|7.64|7.71|7.61|7.76|7.66|7.71|7.61|46
1705681200000|2024-01-19 16:20:00|7.72|7.62|7.7|7.6|7.74|7.64|7.67|7.57|107
1705681500000|2024-01-19 16:25:00|7.71|7.61|7.69|7.59|7.71|7.61|7.65|7.55|93
1705681800000|2024-01-19 16:30:00|7.69|7.59|7.66|7.56|7.69|7.59|7.63|7.53|146
1705682100000|2024-01-19 16:35:00|7.67|7.57|7.6|7.5|7.68|7.58|7.6|7.5|136
1705682400000|2024-01-19 16:40:00|7.61|7.51|7.55|7.45|7.61|7.51|7.53|7.43|179
1705682700000|2024-01-19 16:45:00|7.56|7.46|7.64|7.54|7.65|7.55|7.55|7.45|135
1705683000000|2024-01-19 16:50:00|7.63|7.53|7.61|7.51|7.66|7.56|7.61|7.51|61
1705683300000|2024-01-19 16:55:00|7.6|7.5|7.62|7.52|7.63|7.53|7.6|7.5|23
1705683600000|2024-01-19 17:00:00|7.63|7.53|7.62|7.52|7.64|7.54|7.61|7.51|34
1705683900000|2024-01-19 17:05:00|7.63|7.53|7.63|7.53|7.64|7.54|7.62|7.52|47
1705684200000|2024-01-19 17:10:00|7.62|7.52|7.68|7.58|7.68|7.58|7.62|7.52|35
1705684500000|2024-01-19 17:15:00|7.67|7.57|7.7|7.6|7.71|7.61|7.67|7.57|60
1705684800000|2024-01-19 17:20:00|7.69|7.59|7.69|7.59|7.71|7.61|7.68|7.58|25
1705685100000|2024-01-19 17:25:00|7.68|7.58|7.71|7.61|7.71|7.61|7.68|7.58|14
1705685400000|2024-01-19 17:30:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|13
1705685700000|2024-01-19 17:35:00|7.71|7.61|7.75|7.65|7.77|7.67|7.71|7.61|65
1705686000000|2024-01-19 17:40:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|82
1705686300000|2024-01-19 17:45:00|7.74|7.64|7.75|7.65|7.76|7.66|7.73|7.63|20
1705686600000|2024-01-19 17:50:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|29
1705686900000|2024-01-19 17:55:00|7.75|7.65|7.76|7.66|7.76|7.66|7.74|7.64|36
1705687200000|2024-01-19 18:00:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|27
1705687500000|2024-01-19 18:05:00|7.76|7.66|7.74|7.64|7.76|7.66|7.74|7.64|13
1705687800000|2024-01-19 18:10:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|16
1705688100000|2024-01-19 18:15:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|33
1705688400000|2024-01-19 18:20:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|13
1705688700000|2024-01-19 18:25:00|7.75|7.65|7.78|7.68|7.78|7.68|7.74|7.64|46
1705689000000|2024-01-19 18:30:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|42
1705689300000|2024-01-19 18:35:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|58
1705689600000|2024-01-19 18:40:00|7.78|7.68|7.78|7.68|7.78|7.68|7.78|7.68|1
1705689900000|2024-01-19 18:45:00|7.79|7.69|7.81|7.71|7.82|7.72|7.79|7.69|57
1705690200000|2024-01-19 18:50:00|7.82|7.72|7.85|7.75|7.86|7.76|7.81|7.71|32
1705690500000|2024-01-19 18:55:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|15
1705690800000|2024-01-19 19:00:00|7.85|7.75|7.83|7.73|7.85|7.75|7.83|7.73|19
1705691100000|2024-01-19 19:05:00|7.82|7.72|7.83|7.73|7.91|7.81|7.82|7.72|47
1705691400000|2024-01-19 19:10:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|34
1705691700000|2024-01-19 19:15:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1705692000000|2024-01-19 19:20:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|3
1705692300000|2024-01-19 19:25:00|7.87|7.77|7.88|7.78|7.89|7.79|7.86|7.76|8
1705692600000|2024-01-19 19:30:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|5
1705692900000|2024-01-19 19:35:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|70
1705693200000|2024-01-19 19:40:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|6
1705693500000|2024-01-19 19:45:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|4
1705693800000|2024-01-19 19:50:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|18
1705694400000|2024-01-19 20:00:00|7.88|7.78|7.91|7.81|7.91|7.81|7.88|7.78|10
1705694700000|2024-01-19 20:05:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|8
1705695000000|2024-01-19 20:10:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1705695300000|2024-01-19 20:15:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|17
1705695600000|2024-01-19 20:20:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|4
1705695900000|2024-01-19 20:25:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|7
1705696200000|2024-01-19 20:30:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|17
1705696500000|2024-01-19 20:35:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|2
1705696800000|2024-01-19 20:40:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1705697100000|2024-01-19 20:45:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1705697400000|2024-01-19 20:50:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|3
1705697700000|2024-01-19 20:55:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|21
1705698000000|2024-01-19 21:00:00|7.87|7.77|7.88|7.78|7.89|7.79|7.86|7.76|78
1705698300000|2024-01-19 21:05:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|5
1705698600000|2024-01-19 21:10:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|57
1705698900000|2024-01-19 21:15:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|10
1705699200000|2024-01-19 21:20:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1705699500000|2024-01-19 21:25:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|7
1705699800000|2024-01-19 21:30:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|7
1705700100000|2024-01-19 21:35:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|13
1705700400000|2024-01-19 21:40:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|6
1705700700000|2024-01-19 21:45:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1705701000000|2024-01-19 21:50:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|11
1705701300000|2024-01-19 21:55:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|13
1705737600000|2024-01-20 08:00:00|7.97|7.87|7.98|7.88|8|7.9|7.97|7.87|26
1705737900000|2024-01-20 08:05:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|46
1705738200000|2024-01-20 08:10:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|19
1705738500000|2024-01-20 08:15:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|8
1705738800000|2024-01-20 08:20:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|13
1705739100000|2024-01-20 08:25:00|7.95|7.85|7.92|7.82|7.95|7.85|7.92|7.82|42
1705739400000|2024-01-20 08:30:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|12
1705739700000|2024-01-20 08:35:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1705740000000|2024-01-20 08:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1705740300000|2024-01-20 08:45:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|3
1705740600000|2024-01-20 08:50:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|4
1705740900000|2024-01-20 08:55:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|4
1705741200000|2024-01-20 09:00:00|7.93|7.83|7.94|7.84|7.95|7.85|7.92|7.82|10
1705741800000|2024-01-20 09:10:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|6
1705742100000|2024-01-20 09:15:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|5
1705742400000|2024-01-20 09:20:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1705742700000|2024-01-20 09:25:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|19
1705743000000|2024-01-20 09:30:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|37
1705743300000|2024-01-20 09:35:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|8
1705743600000|2024-01-20 09:40:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|5
1705743900000|2024-01-20 09:45:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1705744200000|2024-01-20 09:50:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|19
1705744500000|2024-01-20 09:55:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1705744800000|2024-01-20 10:00:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|9
1705745400000|2024-01-20 10:10:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|4
1705745700000|2024-01-20 10:15:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|14
1705746000000|2024-01-20 10:20:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|4
1705746300000|2024-01-20 10:25:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|9
1705746600000|2024-01-20 10:30:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1705747200000|2024-01-20 10:40:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1705747800000|2024-01-20 10:50:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|19
1705749000000|2024-01-20 11:10:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|2
1705749300000|2024-01-20 11:15:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1705749600000|2024-01-20 11:20:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|4
1705751100000|2024-01-20 11:45:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|4
1705751400000|2024-01-20 11:50:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1705751700000|2024-01-20 11:55:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|8
1705752000000|2024-01-20 12:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1705752300000|2024-01-20 12:05:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|3
1705752900000|2024-01-20 12:15:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|47
1705753200000|2024-01-20 12:20:00|8|7.9|8|7.9|8|7.9|7.99|7.89|17
1705753500000|2024-01-20 12:25:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|3
1705753800000|2024-01-20 12:30:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|36
1705754100000|2024-01-20 12:35:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1705754400000|2024-01-20 12:40:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|5
1705754700000|2024-01-20 12:45:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|4
1705755000000|2024-01-20 12:50:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|3
1705755300000|2024-01-20 12:55:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|56
1705755600000|2024-01-20 13:00:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|8
1705755900000|2024-01-20 13:05:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|13
1705756200000|2024-01-20 13:10:00|8|7.9|8|7.9|8|7.9|7.99|7.89|15
1705756500000|2024-01-20 13:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|4
1705757100000|2024-01-20 13:25:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1705757400000|2024-01-20 13:30:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|8
1705758000000|2024-01-20 13:40:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1705758300000|2024-01-20 13:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1705758600000|2024-01-20 13:50:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|11
1705758900000|2024-01-20 13:55:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|5
1705759200000|2024-01-20 14:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1705759500000|2024-01-20 14:05:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|22
1705759800000|2024-01-20 14:10:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1705760400000|2024-01-20 14:20:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|17
1705760700000|2024-01-20 14:25:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1705761000000|2024-01-20 14:30:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|4
1705761300000|2024-01-20 14:35:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|6
1705761600000|2024-01-20 14:40:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|2
1705761900000|2024-01-20 14:45:00|7.99|7.89|7.99|7.89|7.99|7.89|7.99|7.89|1
1705762800000|2024-01-20 15:00:00|7.98|7.88|7.96|7.86|7.98|7.88|7.95|7.85|13
1705763100000|2024-01-20 15:05:00|7.95|7.85|7.96|7.86|7.97|7.87|7.95|7.85|32
1705763400000|2024-01-20 15:10:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|14
1705763700000|2024-01-20 15:15:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|4
1705764000000|2024-01-20 15:20:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|3
1705764300000|2024-01-20 15:25:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|2
1705764600000|2024-01-20 15:30:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|42
1705764900000|2024-01-20 15:35:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|11
1705765200000|2024-01-20 15:40:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|49
1705765500000|2024-01-20 15:45:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|23
1705765800000|2024-01-20 15:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|6
1705766100000|2024-01-20 15:55:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|3
1705766400000|2024-01-20 16:00:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|3
1705766700000|2024-01-20 16:05:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|4
1705767000000|2024-01-20 16:10:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|2
1705767300000|2024-01-20 16:15:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|3
1705767600000|2024-01-20 16:20:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|5
1705767900000|2024-01-20 16:25:00|7.99|7.89|7.99|7.89|7.99|7.89|7.99|7.89|1
1705768200000|2024-01-20 16:30:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1705768500000|2024-01-20 16:35:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|2
1705768800000|2024-01-20 16:40:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1705769100000|2024-01-20 16:45:00|7.96|7.86|7.98|7.88|7.99|7.89|7.96|7.86|5
1705769400000|2024-01-20 16:50:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|6
1705769700000|2024-01-20 16:55:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|7
1705770000000|2024-01-20 17:00:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|2
1705770300000|2024-01-20 17:05:00|8.02|7.92|8.05|7.95|8.05|7.95|8.02|7.92|12
1705770600000|2024-01-20 17:10:00|8.06|7.96|8.03|7.93|8.06|7.96|8.03|7.93|4
1705770900000|2024-01-20 17:15:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|9
1705771200000|2024-01-20 17:20:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|2
1705771500000|2024-01-20 17:25:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|4
1705771800000|2024-01-20 17:30:00|8.03|7.93|8.01|7.91|8.04|7.94|8.01|7.91|11
1705772100000|2024-01-20 17:35:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|2
1705772400000|2024-01-20 17:40:00|8|7.9|8|7.9|8.02|7.92|8|7.9|9
1705772700000|2024-01-20 17:45:00|8.01|7.91|8.04|7.94|8.05|7.95|8|7.9|18
1705773000000|2024-01-20 17:50:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1705773300000|2024-01-20 17:55:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|11
1705773600000|2024-01-20 18:00:00|8.05|7.95|8.04|7.94|8.07|7.97|8.04|7.94|12
1705773900000|2024-01-20 18:05:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|12
1705774200000|2024-01-20 18:10:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|11
1705774500000|2024-01-20 18:15:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|5
1705774800000|2024-01-20 18:20:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|6
1705775100000|2024-01-20 18:25:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|4
1705775400000|2024-01-20 18:30:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1705776000000|2024-01-20 18:40:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|4
1705776300000|2024-01-20 18:45:00|8|7.9|8|7.9|8.01|7.91|8|7.9|5
1705776600000|2024-01-20 18:50:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|2
1705776900000|2024-01-20 18:55:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1705777200000|2024-01-20 19:00:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|4
1705777500000|2024-01-20 19:05:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1705778400000|2024-01-20 19:20:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1705778700000|2024-01-20 19:25:00|8.04|7.94|8.08|7.98|8.08|7.98|8.04|7.94|7
1705779000000|2024-01-20 19:30:00|8.09|7.99|8.09|7.99|8.11|8.01|8.06|7.96|49
1705779300000|2024-01-20 19:35:00|8.08|7.98|8.12|8.02|8.13|8.03|8.08|7.98|35
1705779600000|2024-01-20 19:40:00|8.13|8.03|8.17|8.07|8.18|8.08|8.12|8.02|30
1705779900000|2024-01-20 19:45:00|8.16|8.06|8.22|8.12|8.24|8.14|8.14|8.04|50
1705780200000|2024-01-20 19:50:00|8.23|8.13|8.22|8.12|8.26|8.16|8.22|8.12|38
1705780500000|2024-01-20 19:55:00|8.23|8.13|8.28|8.18|8.3|8.2|8.23|8.13|36
1705780800000|2024-01-20 20:00:00|8.27|8.17|8.33|8.23|8.34|8.24|8.24|8.14|75
1705781100000|2024-01-20 20:05:00|8.34|8.24|8.38|8.28|8.38|8.28|8.31|8.21|61
1705781400000|2024-01-20 20:10:00|8.39|8.29|8.52|8.42|8.56|8.46|8.38|8.28|124
1705781700000|2024-01-20 20:15:00|8.51|8.41|8.49|8.39|8.53|8.43|8.42|8.32|103
1705782000000|2024-01-20 20:20:00|8.48|8.38|8.47|8.37|8.51|8.41|8.45|8.35|65
1705782300000|2024-01-20 20:25:00|8.46|8.36|8.43|8.33|8.5|8.4|8.43|8.33|46
1705782600000|2024-01-20 20:30:00|8.44|8.34|8.41|8.31|8.45|8.35|8.37|8.27|64
1705782900000|2024-01-20 20:35:00|8.4|8.3|8.39|8.29|8.42|8.32|8.38|8.28|26
1705783200000|2024-01-20 20:40:00|8.4|8.3|8.42|8.32|8.45|8.35|8.39|8.29|37
1705783500000|2024-01-20 20:45:00|8.41|8.31|8.47|8.37|8.48|8.38|8.41|8.31|41
1705783800000|2024-01-20 20:50:00|8.46|8.36|8.5|8.4|8.51|8.41|8.46|8.36|41
1705784100000|2024-01-20 20:55:00|8.51|8.41|8.52|8.42|8.53|8.43|8.49|8.39|34
1705784400000|2024-01-20 21:00:00|8.53|8.43|8.5|8.4|8.53|8.43|8.49|8.39|24
1705784700000|2024-01-20 21:05:00|8.49|8.39|8.52|8.42|8.54|8.44|8.48|8.38|18
1705785000000|2024-01-20 21:10:00|8.51|8.41|8.59|8.49|8.6|8.5|8.51|8.41|67
1705785300000|2024-01-20 21:15:00|8.6|8.5|8.54|8.44|8.6|8.5|8.53|8.43|25
1705785600000|2024-01-20 21:20:00|8.53|8.43|8.54|8.44|8.55|8.45|8.51|8.41|29
1705785900000|2024-01-20 21:25:00|8.55|8.45|8.4|8.3|8.57|8.47|8.36|8.26|15
1705786200000|2024-01-20 21:30:00|8.39|8.29|8.37|8.27|8.4|8.3|8.33|8.23|33
1705786500000|2024-01-20 21:35:00|8.36|8.26|8.47|8.37|8.49|8.39|8.36|8.26|76
1705786800000|2024-01-20 21:40:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|28
1705787100000|2024-01-20 21:45:00|8.45|8.35|8.49|8.39|8.51|8.41|8.45|8.35|33
1705787400000|2024-01-20 21:50:00|8.48|8.38|8.44|8.34|8.49|8.39|8.44|8.34|27
1705787700000|2024-01-20 21:55:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|18
1705788000000|2024-01-20 22:00:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|18
1705788300000|2024-01-20 22:05:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|10
1705788600000|2024-01-20 22:10:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|7
1705788900000|2024-01-20 22:15:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|11
1705789200000|2024-01-20 22:20:00|8.47|8.37|8.44|8.34|8.49|8.39|8.44|8.34|10
1705789500000|2024-01-20 22:25:00|8.45|8.35|8.49|8.39|8.5|8.4|8.45|8.35|7
1705789800000|2024-01-20 22:30:00|8.48|8.38|8.49|8.39|8.51|8.41|8.48|8.38|12
1705790100000|2024-01-20 22:35:00|8.5|8.4|8.51|8.41|8.54|8.44|8.49|8.39|22
1705790400000|2024-01-20 22:40:00|8.5|8.4|8.55|8.45|8.55|8.45|8.5|8.4|14
1705790700000|2024-01-20 22:45:00|8.56|8.46|8.6|8.5|8.61|8.51|8.53|8.43|35
1705791000000|2024-01-20 22:50:00|8.61|8.51|8.66|8.56|8.69|8.59|8.6|8.5|68
1705791300000|2024-01-20 22:55:00|8.65|8.55|8.74|8.64|8.74|8.64|8.65|8.55|58
1705791600000|2024-01-20 23:00:00|8.73|8.63|8.76|8.66|8.78|8.68|8.72|8.62|66
1705791900000|2024-01-20 23:05:00|8.75|8.65|8.8|8.7|8.82|8.72|8.73|8.63|81
1705792200000|2024-01-20 23:10:00|8.81|8.71|8.89|8.79|8.89|8.79|8.8|8.7|63
1705792500000|2024-01-20 23:15:00|8.9|8.8|9|8.9|9.02|8.92|8.89|8.79|133
1705792800000|2024-01-20 23:20:00|8.99|8.89|9.04|8.94|9.13|9.03|8.94|8.84|255
1705793100000|2024-01-20 23:25:00|9.05|8.95|8.95|8.85|9.06|8.96|8.92|8.82|152
1705793400000|2024-01-20 23:30:00|8.94|8.84|8.98|8.88|8.99|8.89|8.91|8.81|158
1705793700000|2024-01-20 23:35:00|8.97|8.87|8.93|8.83|9.03|8.93|8.92|8.82|126
1705794000000|2024-01-20 23:40:00|8.92|8.82|8.84|8.74|8.93|8.83|8.83|8.73|152
1705794300000|2024-01-20 23:45:00|8.83|8.73|8.84|8.74|8.84|8.74|8.79|8.69|74
1705794600000|2024-01-20 23:50:00|8.83|8.73|8.82|8.72|8.84|8.74|8.74|8.64|114
1705794900000|2024-01-20 23:55:00|8.81|8.71|8.82|8.72|8.87|8.77|8.81|8.71|98
1705795200000|2024-01-21 00:00:00|8.81|8.71|8.9|8.8|8.94|8.84|8.81|8.71|70
1705795500000|2024-01-21 00:05:00|8.91|8.81|9|8.9|9|8.9|8.88|8.78|94
1705795800000|2024-01-21 00:10:00|8.99|8.89|8.95|8.85|9.05|8.95|8.95|8.85|130
1705796100000|2024-01-21 00:15:00|8.96|8.86|8.97|8.87|9.05|8.95|8.93|8.83|137
1705796400000|2024-01-21 00:20:00|8.96|8.86|9.06|8.96|9.06|8.96|8.94|8.84|201
1705796700000|2024-01-21 00:25:00|9.05|8.95|9.06|8.96|9.09|8.99|9.02|8.92|172
1705797000000|2024-01-21 00:30:00|9.05|8.95|9.04|8.94|9.06|8.96|8.97|8.87|192
1705797300000|2024-01-21 00:35:00|9.03|8.93|8.95|8.85|9.03|8.93|8.92|8.82|167
1705797600000|2024-01-21 00:40:00|8.96|8.86|8.94|8.84|8.97|8.87|8.92|8.82|117
1705797900000|2024-01-21 00:45:00|8.95|8.85|8.94|8.84|8.97|8.87|8.9|8.8|116
1705798200000|2024-01-21 00:50:00|8.95|8.85|8.96|8.86|8.97|8.87|8.94|8.84|68
1705798500000|2024-01-21 00:55:00|8.97|8.87|8.98|8.88|8.99|8.89|8.91|8.81|78
1705798800000|2024-01-21 01:00:00|8.97|8.87|8.98|8.88|9.02|8.92|8.97|8.87|84
1705799100000|2024-01-21 01:05:00|8.99|8.89|8.87|8.77|8.99|8.89|8.85|8.75|107
1705799400000|2024-01-21 01:10:00|8.86|8.76|8.88|8.78|8.89|8.79|8.83|8.73|69
1705799700000|2024-01-21 01:15:00|8.89|8.79|8.89|8.79|8.9|8.8|8.85|8.75|98
1705800000000|2024-01-21 01:20:00|8.88|8.78|8.92|8.82|8.93|8.83|8.87|8.77|35
1705800300000|2024-01-21 01:25:00|8.93|8.83|8.93|8.83|8.94|8.84|8.9|8.8|63
1705800600000|2024-01-21 01:30:00|8.94|8.84|8.96|8.86|8.98|8.88|8.93|8.83|61
1705800900000|2024-01-21 01:35:00|8.97|8.87|8.97|8.87|8.98|8.88|8.95|8.85|55
1705801200000|2024-01-21 01:40:00|8.96|8.86|8.97|8.87|8.98|8.88|8.95|8.85|46
1705801500000|2024-01-21 01:45:00|8.98|8.88|8.93|8.83|9|8.9|8.91|8.81|98
1705801800000|2024-01-21 01:50:00|8.92|8.82|9.03|8.93|9.04|8.94|8.92|8.82|72
1705802100000|2024-01-21 01:55:00|9.04|8.94|9.03|8.93|9.05|8.95|9.02|8.92|96
1705802400000|2024-01-21 02:00:00|9.04|8.94|8.96|8.86|9.05|8.95|8.95|8.85|73
1705802700000|2024-01-21 02:05:00|8.95|8.85|8.95|8.85|8.98|8.88|8.92|8.82|59
1705803000000|2024-01-21 02:10:00|8.94|8.84|8.94|8.84|8.96|8.86|8.92|8.82|29
1705803300000|2024-01-21 02:15:00|8.95|8.85|8.94|8.84|8.96|8.86|8.93|8.83|40
1705803600000|2024-01-21 02:20:00|8.95|8.85|8.96|8.86|8.97|8.87|8.94|8.84|84
1705803900000|2024-01-21 02:25:00|8.95|8.85|8.97|8.87|8.97|8.87|8.94|8.84|39
1705804200000|2024-01-21 02:30:00|8.98|8.88|9.03|8.93|9.04|8.94|8.97|8.87|62
1705804500000|2024-01-21 02:35:00|9.02|8.92|9.05|8.95|9.06|8.96|9.01|8.91|48
1705804800000|2024-01-21 02:40:00|9.04|8.94|9.04|8.94|9.07|8.97|9.03|8.93|55
1705805100000|2024-01-21 02:45:00|9.05|8.95|9.06|8.96|9.07|8.97|9.02|8.92|80
1705805400000|2024-01-21 02:50:00|9.05|8.95|9.02|8.92|9.07|8.97|9.01|8.91|62
1705805700000|2024-01-21 02:55:00|9.03|8.93|9.05|8.95|9.06|8.96|9.02|8.92|39
1705806000000|2024-01-21 03:00:00|9.06|8.96|8.98|8.88|9.06|8.96|8.97|8.87|86
1705806300000|2024-01-21 03:05:00|8.97|8.87|8.97|8.87|8.98|8.88|8.94|8.84|99
1705806600000|2024-01-21 03:10:00|8.96|8.86|8.93|8.83|8.97|8.87|8.93|8.83|60
1705806900000|2024-01-21 03:15:00|8.94|8.84|8.93|8.83|8.95|8.85|8.92|8.82|30
1705807200000|2024-01-21 03:20:00|8.94|8.84|8.91|8.81|8.95|8.85|8.9|8.8|42
1705807500000|2024-01-21 03:25:00|8.92|8.82|8.82|8.72|8.92|8.82|8.81|8.71|51
1705807800000|2024-01-21 03:30:00|8.83|8.73|8.74|8.64|8.83|8.73|8.74|8.64|117
1705808100000|2024-01-21 03:35:00|8.73|8.63|8.72|8.62|8.76|8.66|8.68|8.58|96
1705808400000|2024-01-21 03:40:00|8.73|8.63|8.75|8.65|8.75|8.65|8.7|8.6|51
1705808700000|2024-01-21 03:45:00|8.74|8.64|8.75|8.65|8.77|8.67|8.74|8.64|24
1705809000000|2024-01-21 03:50:00|8.74|8.64|8.75|8.65|8.76|8.66|8.71|8.61|40
1705809300000|2024-01-21 03:55:00|8.74|8.64|8.73|8.63|8.76|8.66|8.72|8.62|27
1705809600000|2024-01-21 04:00:00|8.72|8.62|8.75|8.65|8.75|8.65|8.72|8.62|22
1705809900000|2024-01-21 04:05:00|8.74|8.64|8.75|8.65|8.75|8.65|8.71|8.61|30
1705810200000|2024-01-21 04:10:00|8.76|8.66|8.75|8.65|8.76|8.66|8.75|8.65|8
1705810500000|2024-01-21 04:15:00|8.76|8.66|8.72|8.62|8.76|8.66|8.7|8.6|41
1705810800000|2024-01-21 04:20:00|8.73|8.63|8.73|8.63|8.73|8.63|8.7|8.6|55
1705811100000|2024-01-21 04:25:00|8.74|8.64|8.73|8.63|8.75|8.65|8.72|8.62|10
1705811400000|2024-01-21 04:30:00|8.74|8.64|8.75|8.65|8.75|8.65|8.73|8.63|6
1705811700000|2024-01-21 04:35:00|8.74|8.64|8.71|8.61|8.74|8.64|8.71|8.61|16
1705812000000|2024-01-21 04:40:00|8.72|8.62|8.72|8.62|8.73|8.63|8.69|8.59|47
1705812300000|2024-01-21 04:45:00|8.73|8.63|8.71|8.61|8.74|8.64|8.71|8.61|13
1705812600000|2024-01-21 04:50:00|8.7|8.6|8.68|8.58|8.7|8.6|8.68|8.58|15
1705812900000|2024-01-21 04:55:00|8.69|8.59|8.69|8.59|8.69|8.59|8.67|8.57|21
1705813200000|2024-01-21 05:00:00|8.7|8.6|8.72|8.62|8.73|8.63|8.69|8.59|31
1705813500000|2024-01-21 05:05:00|8.73|8.63|8.73|8.63|8.73|8.63|8.71|8.61|23
1705813800000|2024-01-21 05:10:00|8.72|8.62|8.72|8.62|8.73|8.63|8.72|8.62|23
1705814100000|2024-01-21 05:15:00|8.73|8.63|8.74|8.64|8.74|8.64|8.73|8.63|28
1705814400000|2024-01-21 05:20:00|8.73|8.63|8.73|8.63|8.73|8.63|8.71|8.61|13
1705814700000|2024-01-21 05:25:00|8.74|8.64|8.72|8.62|8.74|8.64|8.72|8.62|7
1705815000000|2024-01-21 05:30:00|8.73|8.63|8.64|8.54|8.73|8.63|8.63|8.53|38
1705815300000|2024-01-21 05:35:00|8.65|8.55|8.63|8.53|8.65|8.55|8.61|8.51|53
1705815600000|2024-01-21 05:40:00|8.62|8.52|8.68|8.58|8.69|8.59|8.61|8.51|25
1705815900000|2024-01-21 05:45:00|8.67|8.57|8.68|8.58|8.68|8.58|8.66|8.56|28
1705816200000|2024-01-21 05:50:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|22
1705816500000|2024-01-21 05:55:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|3
1705816800000|2024-01-21 06:00:00|8.66|8.56|8.67|8.57|8.67|8.57|8.65|8.55|8
1705817100000|2024-01-21 06:05:00|8.68|8.58|8.68|8.58|8.69|8.59|8.67|8.57|11
1705817400000|2024-01-21 06:10:00|8.69|8.59|8.66|8.56|8.7|8.6|8.66|8.56|14
1705817700000|2024-01-21 06:15:00|8.65|8.55|8.63|8.53|8.67|8.57|8.62|8.52|27
1705818000000|2024-01-21 06:20:00|8.64|8.54|8.66|8.56|8.66|8.56|8.64|8.54|3
1705818300000|2024-01-21 06:25:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|8
1705818600000|2024-01-21 06:30:00|8.65|8.55|8.63|8.53|8.66|8.56|8.63|8.53|5
1705818900000|2024-01-21 06:35:00|8.64|8.54|8.62|8.52|8.64|8.54|8.61|8.51|19
1705819200000|2024-01-21 06:40:00|8.63|8.53|8.62|8.52|8.64|8.54|8.6|8.5|28
1705819500000|2024-01-21 06:45:00|8.61|8.51|8.62|8.52|8.63|8.53|8.61|8.51|18
1705819800000|2024-01-21 06:50:00|8.63|8.53|8.61|8.51|8.63|8.53|8.6|8.5|15
1705820100000|2024-01-21 06:55:00|8.62|8.52|8.59|8.49|8.62|8.52|8.59|8.49|16
1705820400000|2024-01-21 07:00:00|8.6|8.5|8.57|8.47|8.6|8.5|8.57|8.47|16
1705820700000|2024-01-21 07:05:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|10
1705821000000|2024-01-21 07:10:00|8.56|8.46|8.54|8.44|8.57|8.47|8.52|8.42|27
1705821300000|2024-01-21 07:15:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|22
1705821600000|2024-01-21 07:20:00|8.55|8.45|8.57|8.47|8.57|8.47|8.55|8.45|9
1705821900000|2024-01-21 07:25:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|7
1705822200000|2024-01-21 07:30:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|19
1705822500000|2024-01-21 07:35:00|8.56|8.46|8.56|8.46|8.56|8.46|8.53|8.43|13
1705822800000|2024-01-21 07:40:00|8.55|8.45|8.57|8.47|8.57|8.47|8.55|8.45|11
1705823100000|2024-01-21 07:45:00|8.58|8.48|8.61|8.51|8.62|8.52|8.57|8.47|35
1705823400000|2024-01-21 07:50:00|8.62|8.52|8.64|8.54|8.64|8.54|8.61|8.51|29
1705823700000|2024-01-21 07:55:00|8.65|8.55|8.63|8.53|8.65|8.55|8.63|8.53|15
1705824000000|2024-01-21 08:00:00|8.64|8.54|8.63|8.53|8.64|8.54|8.61|8.51|8
1705824300000|2024-01-21 08:05:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|7
1705824900000|2024-01-21 08:15:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|16
1705825200000|2024-01-21 08:20:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|8
1705825500000|2024-01-21 08:25:00|8.63|8.53|8.62|8.52|8.65|8.55|8.61|8.51|22
1705825800000|2024-01-21 08:30:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|5
1705826100000|2024-01-21 08:35:00|8.62|8.52|8.59|8.49|8.62|8.52|8.59|8.49|8
1705826400000|2024-01-21 08:40:00|8.58|8.48|8.58|8.48|8.6|8.5|8.56|8.46|19
1705826700000|2024-01-21 08:45:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|6
1705827000000|2024-01-21 08:50:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|16
1705827300000|2024-01-21 08:55:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|4
1705827600000|2024-01-21 09:00:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|11
1705827900000|2024-01-21 09:05:00|8.58|8.48|8.59|8.49|8.6|8.5|8.58|8.48|8
1705828200000|2024-01-21 09:10:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|6
1705828500000|2024-01-21 09:15:00|8.56|8.46|8.57|8.47|8.58|8.48|8.56|8.46|6
1705828800000|2024-01-21 09:20:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|4
1705829100000|2024-01-21 09:25:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|2
1705829400000|2024-01-21 09:30:00|8.58|8.48|8.6|8.5|8.6|8.5|8.58|8.48|7
1705829700000|2024-01-21 09:35:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|17
1705830000000|2024-01-21 09:40:00|8.62|8.52|8.64|8.54|8.64|8.54|8.62|8.52|5
1705830300000|2024-01-21 09:45:00|8.65|8.55|8.64|8.54|8.66|8.56|8.64|8.54|30
1705830600000|2024-01-21 09:50:00|8.65|8.55|8.64|8.54|8.66|8.56|8.64|8.54|14
1705830900000|2024-01-21 09:55:00|8.63|8.53|8.66|8.56|8.66|8.56|8.63|8.53|8
1705831200000|2024-01-21 10:00:00|8.67|8.57|8.65|8.55|8.67|8.57|8.65|8.55|23
1705831500000|2024-01-21 10:05:00|8.64|8.54|8.68|8.58|8.68|8.58|8.64|8.54|9
1705831800000|2024-01-21 10:10:00|8.67|8.57|8.69|8.59|8.7|8.6|8.67|8.57|19
1705832100000|2024-01-21 10:15:00|8.68|8.58|8.7|8.6|8.7|8.6|8.67|8.57|31
1705832400000|2024-01-21 10:20:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|8
1705832700000|2024-01-21 10:25:00|8.69|8.59|8.69|8.59|8.7|8.6|8.68|8.58|7
1705833000000|2024-01-21 10:30:00|8.7|8.6|8.69|8.59|8.7|8.6|8.69|8.59|2
1705833300000|2024-01-21 10:35:00|8.7|8.6|8.68|8.58|8.7|8.6|8.67|8.57|9
1705833600000|2024-01-21 10:40:00|8.67|8.57|8.69|8.59|8.69|8.59|8.66|8.56|15
1705833900000|2024-01-21 10:45:00|8.7|8.6|8.76|8.66|8.77|8.67|8.7|8.6|31
1705834200000|2024-01-21 10:50:00|8.77|8.67|8.73|8.63|8.77|8.67|8.73|8.63|25
1705834500000|2024-01-21 10:55:00|8.74|8.64|8.74|8.64|8.75|8.65|8.73|8.63|15
1705834800000|2024-01-21 11:00:00|8.73|8.63|8.71|8.61|8.73|8.63|8.7|8.6|23
1705835100000|2024-01-21 11:05:00|8.72|8.62|8.75|8.65|8.75|8.65|8.72|8.62|10
1705835400000|2024-01-21 11:10:00|8.74|8.64|8.75|8.65|8.75|8.65|8.73|8.63|8
1705835700000|2024-01-21 11:15:00|8.74|8.64|8.74|8.64|8.75|8.65|8.74|8.64|3
1705836000000|2024-01-21 11:20:00|8.73|8.63|8.75|8.65|8.75|8.65|8.73|8.63|11
1705836300000|2024-01-21 11:25:00|8.74|8.64|8.75|8.65|8.75|8.65|8.74|8.64|8
1705836600000|2024-01-21 11:30:00|8.74|8.64|8.77|8.67|8.77|8.67|8.74|8.64|8
1705836900000|2024-01-21 11:35:00|8.76|8.66|8.73|8.63|8.76|8.66|8.72|8.62|6
1705837200000|2024-01-21 11:40:00|8.72|8.62|8.69|8.59|8.72|8.62|8.69|8.59|36
1705837500000|2024-01-21 11:45:00|8.7|8.6|8.7|8.6|8.7|8.6|8.68|8.58|33
1705837800000|2024-01-21 11:50:00|8.69|8.59|8.69|8.59|8.72|8.62|8.69|8.59|13
1705838100000|2024-01-21 11:55:00|8.7|8.6|8.74|8.64|8.75|8.65|8.69|8.59|15
1705838400000|2024-01-21 12:00:00|8.75|8.65|8.71|8.61|8.76|8.66|8.71|8.61|15
1705838700000|2024-01-21 12:05:00|8.69|8.59|8.67|8.57|8.7|8.6|8.66|8.56|29
1705839000000|2024-01-21 12:10:00|8.68|8.58|8.69|8.59|8.71|8.61|8.67|8.57|16
1705839300000|2024-01-21 12:15:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|3
1705839600000|2024-01-21 12:20:00|8.69|8.59|8.72|8.62|8.72|8.62|8.69|8.59|8
1705839900000|2024-01-21 12:25:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|17
1705840200000|2024-01-21 12:30:00|8.74|8.64|8.75|8.65|8.75|8.65|8.72|8.62|16
1705840500000|2024-01-21 12:35:00|8.74|8.64|8.74|8.64|8.75|8.65|8.73|8.63|11
1705840800000|2024-01-21 12:40:00|8.73|8.63|8.71|8.61|8.73|8.63|8.71|8.61|13
1705841100000|2024-01-21 12:45:00|8.7|8.6|8.71|8.61|8.72|8.62|8.7|8.6|22
1705841400000|2024-01-21 12:50:00|8.72|8.62|8.73|8.63|8.74|8.64|8.72|8.62|12
1705841700000|2024-01-21 12:55:00|8.72|8.62|8.73|8.63|8.73|8.63|8.72|8.62|6
1705842000000|2024-01-21 13:00:00|8.74|8.64|8.74|8.64|8.74|8.64|8.73|8.63|5
1705842300000|2024-01-21 13:05:00|8.73|8.63|8.75|8.65|8.75|8.65|8.73|8.63|9
1705842600000|2024-01-21 13:10:00|8.74|8.64|8.8|8.7|8.8|8.7|8.74|8.64|12
1705842900000|2024-01-21 13:15:00|8.81|8.71|8.76|8.66|8.81|8.71|8.74|8.64|46
1705843200000|2024-01-21 13:20:00|8.77|8.67|8.75|8.65|8.77|8.67|8.74|8.64|25
1705843500000|2024-01-21 13:25:00|8.74|8.64|8.78|8.68|8.79|8.69|8.74|8.64|13
1705843800000|2024-01-21 13:30:00|8.79|8.69|8.81|8.71|8.82|8.72|8.78|8.68|25
1705844100000|2024-01-21 13:35:00|8.82|8.72|8.84|8.74|8.84|8.74|8.82|8.72|35
1705844400000|2024-01-21 13:40:00|8.83|8.73|8.85|8.75|8.85|8.75|8.83|8.73|33
1705844700000|2024-01-21 13:45:00|8.86|8.76|8.89|8.79|8.91|8.81|8.85|8.75|62
1705845000000|2024-01-21 13:50:00|8.88|8.78|8.87|8.77|8.88|8.78|8.84|8.74|26
1705845300000|2024-01-21 13:55:00|8.86|8.76|8.86|8.76|8.88|8.78|8.85|8.75|37
1705845600000|2024-01-21 14:00:00|8.85|8.75|8.85|8.75|8.88|8.78|8.83|8.73|51
1705845900000|2024-01-21 14:05:00|8.84|8.74|8.85|8.75|8.86|8.76|8.83|8.73|76
1705846200000|2024-01-21 14:10:00|8.86|8.76|8.9|8.8|8.91|8.81|8.86|8.76|35
1705846500000|2024-01-21 14:15:00|8.89|8.79|8.88|8.78|8.91|8.81|8.86|8.76|114
1705846800000|2024-01-21 14:20:00|8.89|8.79|8.87|8.77|8.89|8.79|8.86|8.76|41
1705847100000|2024-01-21 14:25:00|8.86|8.76|8.85|8.75|8.87|8.77|8.85|8.75|40
1705847400000|2024-01-21 14:30:00|8.86|8.76|8.87|8.77|8.89|8.79|8.85|8.75|38
1705847700000|2024-01-21 14:35:00|8.86|8.76|8.91|8.81|8.91|8.81|8.85|8.75|52
1705848000000|2024-01-21 14:40:00|8.92|8.82|8.88|8.78|8.94|8.84|8.88|8.78|95
1705848300000|2024-01-21 14:45:00|8.87|8.77|8.89|8.79|8.9|8.8|8.87|8.77|39
1705848600000|2024-01-21 14:50:00|8.9|8.8|8.88|8.78|8.9|8.8|8.88|8.78|15
1705848900000|2024-01-21 14:55:00|8.89|8.79|8.9|8.8|8.91|8.81|8.88|8.78|26
1705849200000|2024-01-21 15:00:00|8.89|8.79|8.88|8.78|8.9|8.8|8.87|8.77|74
1705849500000|2024-01-21 15:05:00|8.87|8.77|8.87|8.77|8.89|8.79|8.86|8.76|83
1705849800000|2024-01-21 15:10:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|27
1705850100000|2024-01-21 15:15:00|8.87|8.77|8.85|8.75|8.88|8.78|8.82|8.72|102
1705850400000|2024-01-21 15:20:00|8.84|8.74|8.85|8.75|8.87|8.77|8.82|8.72|113
1705850700000|2024-01-21 15:25:00|8.86|8.76|8.84|8.74|8.86|8.76|8.83|8.73|131
1705851000000|2024-01-21 15:30:00|8.83|8.73|8.85|8.75|8.86|8.76|8.83|8.73|46
1705851300000|2024-01-21 15:35:00|8.84|8.74|8.77|8.67|8.85|8.75|8.76|8.66|72
1705851600000|2024-01-21 15:40:00|8.76|8.66|8.79|8.69|8.82|8.72|8.74|8.64|62
1705851900000|2024-01-21 15:45:00|8.78|8.68|8.82|8.72|8.82|8.72|8.78|8.68|79
1705852200000|2024-01-21 15:50:00|8.83|8.73|8.82|8.72|8.84|8.74|8.81|8.71|40
1705852500000|2024-01-21 15:55:00|8.81|8.71|8.81|8.71|8.82|8.72|8.78|8.68|25
1705852800000|2024-01-21 16:00:00|8.82|8.72|8.81|8.71|8.82|8.72|8.79|8.69|36
1705853100000|2024-01-21 16:05:00|8.82|8.72|8.8|8.7|8.82|8.72|8.79|8.69|19
1705853400000|2024-01-21 16:10:00|8.79|8.69|8.78|8.68|8.8|8.7|8.77|8.67|38
1705853700000|2024-01-21 16:15:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|4
1705854000000|2024-01-21 16:20:00|8.77|8.67|8.76|8.66|8.78|8.68|8.75|8.65|20
1705854300000|2024-01-21 16:25:00|8.75|8.65|8.68|8.58|8.75|8.65|8.67|8.57|76
1705854600000|2024-01-21 16:30:00|8.69|8.59|8.73|8.63|8.74|8.64|8.66|8.56|162
1705854900000|2024-01-21 16:35:00|8.72|8.62|8.7|8.6|8.74|8.64|8.69|8.59|31
1705855200000|2024-01-21 16:40:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|14
1705855500000|2024-01-21 16:45:00|8.69|8.59|8.7|8.6|8.71|8.61|8.69|8.59|22
1705855800000|2024-01-21 16:50:00|8.69|8.59|8.65|8.55|8.7|8.6|8.65|8.55|19
1705856100000|2024-01-21 16:55:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|32
1705856400000|2024-01-21 17:00:00|8.64|8.54|8.67|8.57|8.67|8.57|8.64|8.54|34
1705856700000|2024-01-21 17:05:00|8.68|8.58|8.72|8.62|8.73|8.63|8.68|8.58|49
1705857000000|2024-01-21 17:10:00|8.73|8.63|8.71|8.61|8.74|8.64|8.71|8.61|55
1705857300000|2024-01-21 17:15:00|8.72|8.62|8.72|8.62|8.73|8.63|8.71|8.61|27
1705857600000|2024-01-21 17:20:00|8.73|8.63|8.73|8.63|8.73|8.63|8.72|8.62|3
1705857900000|2024-01-21 17:25:00|8.74|8.64|8.73|8.63|8.74|8.64|8.73|8.63|4
1705858200000|2024-01-21 17:30:00|8.74|8.64|8.73|8.63|8.74|8.64|8.72|8.62|16
1705858500000|2024-01-21 17:35:00|8.72|8.62|8.72|8.62|8.73|8.63|8.72|8.62|7
1705858800000|2024-01-21 17:40:00|8.73|8.63|8.72|8.62|8.73|8.63|8.72|8.62|2
1705859100000|2024-01-21 17:45:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|31
1705859400000|2024-01-21 17:50:00|8.72|8.62|8.74|8.64|8.74|8.64|8.72|8.62|19
1705859700000|2024-01-21 17:55:00|8.73|8.63|8.74|8.64|8.74|8.64|8.73|8.63|30
1705860000000|2024-01-21 18:00:00|8.73|8.63|8.72|8.62|8.74|8.64|8.72|8.62|22
1705860300000|2024-01-21 18:05:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|7
1705860600000|2024-01-21 18:10:00|8.7|8.6|8.71|8.61|8.71|8.61|8.69|8.59|22
1705860900000|2024-01-21 18:15:00|8.72|8.62|8.73|8.63|8.74|8.64|8.71|8.61|12
1705861200000|2024-01-21 18:20:00|8.72|8.62|8.71|8.61|8.73|8.63|8.71|8.61|10
1705861500000|2024-01-21 18:25:00|8.72|8.62|8.7|8.6|8.72|8.62|8.7|8.6|3
1705861800000|2024-01-21 18:30:00|8.71|8.61|8.7|8.6|8.71|8.61|8.69|8.59|6
1705862400000|2024-01-21 18:40:00|8.69|8.59|8.7|8.6|8.7|8.6|8.68|8.58|6
1705862700000|2024-01-21 18:45:00|8.69|8.59|8.71|8.61|8.71|8.61|8.69|8.59|9
1705863000000|2024-01-21 18:50:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|8
1705863300000|2024-01-21 18:55:00|8.72|8.62|8.72|8.62|8.72|8.62|8.72|8.62|1
1705863600000|2024-01-21 19:00:00|8.71|8.61|8.71|8.61|8.71|8.61|8.71|8.61|1
1705863900000|2024-01-21 19:05:00|8.7|8.6|8.69|8.59|8.7|8.6|8.69|8.59|12
1705864200000|2024-01-21 19:10:00|8.68|8.58|8.66|8.56|8.68|8.58|8.65|8.55|15
1705864500000|2024-01-21 19:15:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|6
1705864800000|2024-01-21 19:20:00|8.67|8.57|8.68|8.58|8.69|8.59|8.66|8.56|52
1705865100000|2024-01-21 19:25:00|8.69|8.59|8.69|8.59|8.69|8.59|8.67|8.57|11
1705865400000|2024-01-21 19:30:00|8.7|8.6|8.66|8.56|8.7|8.6|8.66|8.56|15
1705865700000|2024-01-21 19:35:00|8.65|8.55|8.67|8.57|8.68|8.58|8.65|8.55|31
1705866000000|2024-01-21 19:40:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|6
1705866300000|2024-01-21 19:45:00|8.68|8.58|8.68|8.58|8.68|8.58|8.68|8.58|1
1705866600000|2024-01-21 19:50:00|8.67|8.57|8.67|8.57|8.67|8.57|8.67|8.57|1
1705866900000|2024-01-21 19:55:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|8
1705867200000|2024-01-21 20:00:00|8.7|8.6|8.66|8.56|8.7|8.6|8.66|8.56|23
1705867500000|2024-01-21 20:05:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|9
1705867800000|2024-01-21 20:10:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|10
1705868100000|2024-01-21 20:15:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|4
1705868700000|2024-01-21 20:25:00|8.66|8.56|8.63|8.53|8.66|8.56|8.62|8.52|26
1705869000000|2024-01-21 20:30:00|8.62|8.52|8.74|8.44|8.74|8.55|8.62|8.43|28
1705869300000|2024-01-21 20:35:00|8.75|8.45|8.72|8.42|8.75|8.45|8.71|8.41|26
1705869600000|2024-01-21 20:40:00|8.71|8.41|8.71|8.41|8.72|8.42|8.7|8.4|13
1705869900000|2024-01-21 20:45:00|8.7|8.4|8.66|8.36|8.71|8.41|8.66|8.36|35
1705870200000|2024-01-21 20:50:00|8.67|8.37|8.66|8.36|8.67|8.37|8.65|8.35|28
1705870500000|2024-01-21 20:55:00|8.65|8.35|8.65|8.35|8.67|8.37|8.65|8.35|39
1705870800000|2024-01-21 21:00:00|8.66|8.36|8.66|8.36|8.67|8.37|8.65|8.35|39
1705871100000|2024-01-21 21:05:00|8.65|8.35|8.64|8.34|8.66|8.36|8.63|8.33|12
1705871400000|2024-01-21 21:10:00|8.65|8.35|8.64|8.34|8.65|8.35|8.64|8.34|2
1705871700000|2024-01-21 21:15:00|8.65|8.35|8.65|8.35|8.66|8.36|8.64|8.34|15
1705872000000|2024-01-21 21:20:00|8.66|8.36|8.69|8.39|8.69|8.39|8.66|8.36|20
1705872300000|2024-01-21 21:25:00|8.68|8.38|8.69|8.39|8.7|8.4|8.68|8.38|6
1705872600000|2024-01-21 21:30:00|8.68|8.38|8.67|8.37|8.69|8.39|8.67|8.37|18
1705872900000|2024-01-21 21:35:00|8.68|8.38|8.67|8.37|8.68|8.38|8.65|8.35|16
1705873200000|2024-01-21 21:40:00|8.66|8.36|8.68|8.38|8.68|8.38|8.66|8.36|5
1705873500000|2024-01-21 21:45:00|8.69|8.39|8.68|8.38|8.69|8.39|8.67|8.37|4
1705873800000|2024-01-21 21:50:00|8.67|8.37|8.69|8.39|8.69|8.39|8.67|8.37|5
1705874100000|2024-01-21 21:55:00|8.7|8.4|8.72|8.42|8.73|8.43|8.7|8.4|15
1705874400000|2024-01-21 22:00:00|8.71|8.41|8.7|8.4|8.72|8.42|8.7|8.4|48
1705874700000|2024-01-21 22:05:00|8.71|8.41|8.7|8.4|8.71|8.41|8.7|8.4|4
1705875000000|2024-01-21 22:10:00|8.69|8.39|8.69|8.39|8.69|8.39|8.69|8.39|1
1705875300000|2024-01-21 22:15:00|8.68|8.38|8.68|8.38|8.68|8.38|8.66|8.36|7
1705875600000|2024-01-21 22:20:00|8.69|8.39|8.67|8.37|8.69|8.39|8.65|8.35|11
1705875900000|2024-01-21 22:25:00|8.68|8.38|8.68|8.38|8.68|8.38|8.67|8.37|13
1705876200000|2024-01-21 22:30:00|8.69|8.39|8.7|8.4|8.7|8.4|8.68|8.38|4
1705876500000|2024-01-21 22:35:00|8.69|8.39|8.7|8.4|8.7|8.4|8.69|8.39|2
1705876800000|2024-01-21 22:40:00|8.71|8.41|8.7|8.4|8.71|8.41|8.7|8.4|4
1705877100000|2024-01-21 22:45:00|8.69|8.39|8.67|8.37|8.69|8.39|8.67|8.37|5
1705877400000|2024-01-21 22:50:00|8.66|8.36|8.63|8.33|8.67|8.37|8.63|8.33|12
1705877700000|2024-01-21 22:55:00|8.64|8.34|8.64|8.34|8.64|8.34|8.64|8.34|1
1705878000000|2024-01-21 23:00:00|8.63|8.33|8.64|8.34|8.65|8.35|8.63|8.33|12
1705878300000|2024-01-21 23:05:00|8.65|8.35|8.67|8.37|8.68|8.38|8.64|8.34|17
1705878600000|2024-01-21 23:10:00|8.66|8.36|8.67|8.37|8.67|8.37|8.63|8.33|16
1705878900000|2024-01-21 23:15:00|8.66|8.36|8.63|8.33|8.67|8.37|8.63|8.33|6
1705879200000|2024-01-21 23:20:00|8.64|8.34|8.64|8.34|8.65|8.35|8.63|8.33|11
1705879500000|2024-01-21 23:25:00|8.63|8.33|8.68|8.38|8.69|8.39|8.63|8.33|14
1705879800000|2024-01-21 23:30:00|8.67|8.37|8.66|8.36|8.68|8.38|8.66|8.36|24
1705880100000|2024-01-21 23:35:00|8.65|8.35|8.68|8.38|8.68|8.38|8.65|8.35|6
1705880400000|2024-01-21 23:40:00|8.67|8.37|8.67|8.37|8.68|8.38|8.66|8.36|7
1705880700000|2024-01-21 23:45:00|8.68|8.38|8.69|8.39|8.7|8.4|8.68|8.38|12
1705881000000|2024-01-21 23:50:00|8.68|8.38|8.68|8.38|8.69|8.39|8.68|8.38|23
1705881300000|2024-01-21 23:55:00|8.67|8.37|8.69|8.39|8.69|8.39|8.67|8.37|9
1705881600000|2024-01-22 00:00:00|8.68|8.38|8.68|8.38|8.71|8.41|8.68|8.38|13
1705881900000|2024-01-22 00:05:00|8.69|8.39|8.68|8.38|8.7|8.4|8.68|8.38|6
1705882200000|2024-01-22 00:10:00|8.67|8.37|8.68|8.38|8.68|8.38|8.67|8.37|10
1705882500000|2024-01-22 00:15:00|8.69|8.39|8.66|8.36|8.7|8.4|8.66|8.36|12
1705882800000|2024-01-22 00:20:00|8.65|8.35|8.65|8.35|8.67|8.37|8.64|8.34|13
1705883100000|2024-01-22 00:25:00|8.64|8.34|8.59|8.29|8.64|8.34|8.58|8.28|40
1705883400000|2024-01-22 00:30:00|8.6|8.3|8.59|8.29|8.61|8.31|8.57|8.27|34
1705883700000|2024-01-22 00:35:00|8.58|8.28|8.58|8.28|8.59|8.29|8.56|8.26|35
1705884000000|2024-01-22 00:40:00|8.59|8.29|8.62|8.32|8.62|8.32|8.58|8.28|40
1705884300000|2024-01-22 00:45:00|8.63|8.33|8.62|8.32|8.64|8.34|8.62|8.32|24
1705884600000|2024-01-22 00:50:00|8.63|8.33|8.62|8.32|8.63|8.33|8.6|8.3|48
1705884900000|2024-01-22 00:55:00|8.61|8.31|8.59|8.29|8.61|8.31|8.59|8.29|21
1705885200000|2024-01-22 01:00:00|8.6|8.3|8.6|8.3|8.61|8.31|8.58|8.28|33
1705885500000|2024-01-22 01:05:00|8.61|8.31|8.6|8.3|8.62|8.32|8.6|8.3|6
1705885800000|2024-01-22 01:10:00|8.59|8.29|8.56|8.26|8.59|8.29|8.51|8.21|50
1705886100000|2024-01-22 01:15:00|8.55|8.25|8.5|8.2|8.57|8.27|8.49|8.19|97
1705886400000|2024-01-22 01:20:00|8.51|8.21|8.38|8.28|8.51|8.3|8.36|8.18|75
1705886700000|2024-01-22 01:25:00|8.39|8.29|8.39|8.29|8.4|8.3|8.37|8.27|53
1705887000000|2024-01-22 01:30:00|8.38|8.28|8.39|8.29|8.42|8.32|8.38|8.28|30
1705887300000|2024-01-22 01:35:00|8.38|8.28|8.41|8.31|8.42|8.32|8.37|8.27|28
1705887600000|2024-01-22 01:40:00|8.4|8.3|8.4|8.3|8.42|8.32|8.39|8.29|17
1705887900000|2024-01-22 01:45:00|8.39|8.29|8.4|8.3|8.42|8.32|8.39|8.29|16
1705888200000|2024-01-22 01:50:00|8.39|8.29|8.36|8.26|8.4|8.3|8.36|8.26|18
1705888500000|2024-01-22 01:55:00|8.37|8.27|8.38|8.28|8.38|8.28|8.35|8.25|18
1705888800000|2024-01-22 02:00:00|8.37|8.27|8.38|8.28|8.4|8.3|8.37|8.27|10
1705889100000|2024-01-22 02:05:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|10
1705889400000|2024-01-22 02:10:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|8
1705889700000|2024-01-22 02:15:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|12
1705890000000|2024-01-22 02:20:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|4
1705890300000|2024-01-22 02:25:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|5
1705890600000|2024-01-22 02:30:00|8.36|8.26|8.33|8.23|8.37|8.27|8.32|8.22|58
1705890900000|2024-01-22 02:35:00|8.34|8.24|8.36|8.26|8.36|8.26|8.33|8.23|7
1705891200000|2024-01-22 02:40:00|8.35|8.25|8.36|8.26|8.36|8.26|8.34|8.24|10
1705891500000|2024-01-22 02:45:00|8.35|8.25|8.31|8.21|8.35|8.25|8.31|8.21|15
1705891800000|2024-01-22 02:50:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|24
1705892100000|2024-01-22 02:55:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|38
1705892400000|2024-01-22 03:00:00|8.34|8.24|8.34|8.24|8.36|8.26|8.33|8.23|17
1705892700000|2024-01-22 03:05:00|8.33|8.23|8.37|8.27|8.37|8.27|8.33|8.23|27
1705893000000|2024-01-22 03:10:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|15
1705893300000|2024-01-22 03:15:00|8.39|8.29|8.37|8.27|8.4|8.3|8.37|8.27|15
1705893600000|2024-01-22 03:20:00|8.38|8.28|8.39|8.29|8.4|8.3|8.36|8.26|26
1705893900000|2024-01-22 03:25:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|13
1705894200000|2024-01-22 03:30:00|8.39|8.29|8.38|8.28|8.39|8.29|8.37|8.27|4
1705894500000|2024-01-22 03:35:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1705894800000|2024-01-22 03:40:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|4
1705895100000|2024-01-22 03:45:00|8.37|8.27|8.38|8.28|8.38|8.28|8.36|8.26|6
1705895400000|2024-01-22 03:50:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|8
1705895700000|2024-01-22 03:55:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|2
1705896000000|2024-01-22 04:00:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1705896300000|2024-01-22 04:05:00|8.37|8.27|8.38|8.28|8.38|8.28|8.36|8.26|18
1705896600000|2024-01-22 04:10:00|8.39|8.29|8.38|8.28|8.39|8.29|8.37|8.27|42
1705896900000|2024-01-22 04:15:00|8.37|8.27|8.39|8.29|8.39|8.29|8.37|8.27|13
1705897200000|2024-01-22 04:20:00|8.38|8.28|8.37|8.27|8.39|8.29|8.36|8.26|8
1705897500000|2024-01-22 04:25:00|8.36|8.26|8.37|8.27|8.39|8.29|8.36|8.26|12
1705897800000|2024-01-22 04:30:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|6
1705898100000|2024-01-22 04:35:00|8.36|8.26|8.35|8.25|8.37|8.27|8.35|8.25|8
1705898400000|2024-01-22 04:40:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|7
1705898700000|2024-01-22 04:45:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|18
1705899000000|2024-01-22 04:50:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|12
1705899300000|2024-01-22 04:55:00|8.33|8.23|8.31|8.21|8.33|8.23|8.29|8.19|27
1705899600000|2024-01-22 05:00:00|8.3|8.2|8.32|8.22|8.33|8.23|8.27|8.17|53
1705899900000|2024-01-22 05:05:00|8.33|8.23|8.34|8.24|8.34|8.24|8.31|8.21|30
1705900200000|2024-01-22 05:10:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|31
1705900500000|2024-01-22 05:15:00|8.34|8.24|8.37|8.27|8.37|8.27|8.33|8.23|24
1705900800000|2024-01-22 05:20:00|8.36|8.26|8.39|8.29|8.39|8.29|8.36|8.26|48
1705901100000|2024-01-22 05:25:00|8.38|8.28|8.39|8.29|8.4|8.3|8.38|8.28|40
1705901400000|2024-01-22 05:30:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|14
1705901700000|2024-01-22 05:35:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|4
1705902000000|2024-01-22 05:40:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|31
1705902300000|2024-01-22 05:45:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|15
1705902600000|2024-01-22 05:50:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|79
1705902900000|2024-01-22 05:55:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|14
1705903200000|2024-01-22 06:00:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|2
1705903500000|2024-01-22 06:05:00|8.43|8.33|8.43|8.33|8.44|8.34|8.42|8.32|27
1705903800000|2024-01-22 06:10:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|3
1705904100000|2024-01-22 06:15:00|8.41|8.31|8.39|8.29|8.41|8.31|8.39|8.29|7
1705904400000|2024-01-22 06:20:00|8.38|8.28|8.39|8.29|8.4|8.3|8.38|8.28|12
1705904700000|2024-01-22 06:25:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|9
1705905000000|2024-01-22 06:30:00|8.39|8.29|8.43|8.33|8.44|8.34|8.39|8.29|22
1705905300000|2024-01-22 06:35:00|8.42|8.32|8.45|8.35|8.45|8.35|8.42|8.32|10
1705905600000|2024-01-22 06:40:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|28
1705905900000|2024-01-22 06:45:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|4
1705906200000|2024-01-22 06:50:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|8
1705906500000|2024-01-22 06:55:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|29
1705906800000|2024-01-22 07:00:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|7
1705907100000|2024-01-22 07:05:00|8.44|8.34|8.42|8.32|8.44|8.34|8.42|8.32|9
1705907400000|2024-01-22 07:10:00|8.41|8.31|8.41|8.31|8.42|8.32|8.41|8.31|5
1705907700000|2024-01-22 07:15:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|9
1705908000000|2024-01-22 07:20:00|8.41|8.31|8.43|8.33|8.44|8.34|8.41|8.31|31
1705908300000|2024-01-22 07:25:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|4
1705908600000|2024-01-22 07:30:00|8.42|8.32|8.44|8.34|8.44|8.34|8.42|8.32|5
1705908900000|2024-01-22 07:35:00|8.43|8.33|8.39|8.29|8.43|8.33|8.39|8.29|21
1705909200000|2024-01-22 07:40:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|8
1705909500000|2024-01-22 07:45:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|35
1705909800000|2024-01-22 07:50:00|8.41|8.31|8.37|8.27|8.41|8.31|8.37|8.27|17
1705910100000|2024-01-22 07:55:00|8.36|8.26|8.39|8.29|8.39|8.29|8.36|8.26|38
1705910400000|2024-01-22 08:00:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|21
1705910700000|2024-01-22 08:05:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|5
1705911000000|2024-01-22 08:10:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|10
1705911300000|2024-01-22 08:15:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1705911600000|2024-01-22 08:20:00|8.39|8.29|8.36|8.26|8.4|8.3|8.35|8.25|18
1705911900000|2024-01-22 08:25:00|8.37|8.27|8.36|8.26|8.38|8.28|8.36|8.26|6
1705912200000|2024-01-22 08:30:00|8.35|8.25|8.32|8.22|8.35|8.25|8.31|8.21|90
1705912500000|2024-01-22 08:35:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|84
1705912800000|2024-01-22 08:40:00|8.33|8.23|8.33|8.23|8.35|8.25|8.31|8.21|27
1705913100000|2024-01-22 08:45:00|8.32|8.22|8.36|8.26|8.37|8.27|8.32|8.22|33
1705913400000|2024-01-22 08:50:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|22
1705913700000|2024-01-22 08:55:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|7
1705914000000|2024-01-22 09:00:00|8.36|8.26|8.37|8.27|8.37|8.27|8.35|8.25|42
1705914300000|2024-01-22 09:05:00|8.36|8.26|8.36|8.26|8.36|8.26|8.34|8.24|9
1705914600000|2024-01-22 09:10:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|13
1705914900000|2024-01-22 09:15:00|8.38|8.28|8.4|8.3|8.4|8.3|8.37|8.27|19
1705915200000|2024-01-22 09:20:00|8.39|8.29|8.38|8.28|8.4|8.3|8.38|8.28|12
1705915500000|2024-01-22 09:25:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|7
1705915800000|2024-01-22 09:30:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|4
1705916100000|2024-01-22 09:35:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|8
1705916400000|2024-01-22 09:40:00|8.32|8.22|8.34|8.24|8.35|8.25|8.32|8.22|13
1705916700000|2024-01-22 09:45:00|8.35|8.25|8.31|8.21|8.35|8.25|8.3|8.2|41
1705917000000|2024-01-22 09:50:00|8.3|8.2|8.31|8.21|8.31|8.21|8.27|8.17|42
1705917300000|2024-01-22 09:55:00|8.3|8.2|8.3|8.2|8.32|8.22|8.29|8.19|45
1705917600000|2024-01-22 10:00:00|8.31|8.21|8.31|8.21|8.33|8.23|8.3|8.2|29
1705917900000|2024-01-22 10:05:00|8.3|8.2|8.33|8.23|8.33|8.23|8.29|8.19|14
1705918200000|2024-01-22 10:10:00|8.32|8.22|8.32|8.22|8.34|8.24|8.3|8.2|57
1705918500000|2024-01-22 10:15:00|8.31|8.21|8.3|8.2|8.33|8.23|8.3|8.2|8
1705918800000|2024-01-22 10:20:00|8.31|8.21|8.28|8.18|8.31|8.21|8.28|8.18|18
1705919100000|2024-01-22 10:25:00|8.29|8.19|8.21|8.11|8.29|8.19|8.2|8.1|73
1705919400000|2024-01-22 10:30:00|8.22|8.12|8.25|8.15|8.27|8.17|8.22|8.12|40
1705919700000|2024-01-22 10:35:00|8.26|8.16|8.26|8.16|8.26|8.16|8.24|8.14|17
1705920000000|2024-01-22 10:40:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|13
1705920300000|2024-01-22 10:45:00|8.24|8.14|8.27|8.17|8.27|8.17|8.24|8.14|24
1705920600000|2024-01-22 10:50:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|26
1705920900000|2024-01-22 10:55:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|5
1705921200000|2024-01-22 11:00:00|8.29|8.19|8.27|8.17|8.29|8.19|8.27|8.17|19
1705921500000|2024-01-22 11:05:00|8.28|8.18|8.31|8.21|8.32|8.22|8.27|8.17|26
1705921800000|2024-01-22 11:10:00|8.32|8.22|8.3|8.2|8.32|8.22|8.29|8.19|57
1705922100000|2024-01-22 11:15:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|11
1705922700000|2024-01-22 11:25:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|5
1705923300000|2024-01-22 11:35:00|8.29|8.19|8.29|8.19|8.29|8.19|8.29|8.19|1
1705923600000|2024-01-22 11:40:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|27
1705923900000|2024-01-22 11:45:00|8.29|8.19|8.31|8.21|8.31|8.21|8.29|8.19|3
1705924200000|2024-01-22 11:50:00|8.3|8.2|8.4|8.3|8.4|8.3|8.3|8.2|11
1705924500000|2024-01-22 11:55:00|8.41|8.31|8.39|8.29|8.41|8.31|8.38|8.28|49
1705924800000|2024-01-22 12:00:00|8.4|8.3|8.4|8.3|8.42|8.32|8.38|8.28|47
1705925100000|2024-01-22 12:05:00|8.41|8.31|8.42|8.32|8.44|8.34|8.4|8.3|26
1705925400000|2024-01-22 12:10:00|8.41|8.31|8.38|8.28|8.41|8.31|8.37|8.27|20
1705925700000|2024-01-22 12:15:00|8.39|8.29|8.39|8.29|8.4|8.3|8.37|8.27|15
1705926000000|2024-01-22 12:20:00|8.4|8.3|8.42|8.32|8.43|8.33|8.39|8.29|25
1705926300000|2024-01-22 12:25:00|8.41|8.31|8.42|8.32|8.42|8.32|8.4|8.3|10
1705926600000|2024-01-22 12:30:00|8.41|8.31|8.4|8.3|8.42|8.32|8.39|8.29|12
1705926900000|2024-01-22 12:35:00|8.41|8.31|8.41|8.31|8.42|8.32|8.41|8.31|9
1705927200000|2024-01-22 12:40:00|8.42|8.32|8.43|8.33|8.43|8.33|8.41|8.31|6
1705927500000|2024-01-22 12:45:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|27
1705927800000|2024-01-22 12:50:00|8.43|8.33|8.45|8.35|8.48|8.38|8.43|8.33|31
1705928100000|2024-01-22 12:55:00|8.46|8.36|8.46|8.36|8.46|8.36|8.44|8.34|9
1705928400000|2024-01-22 13:00:00|8.45|8.35|8.43|8.33|8.46|8.36|8.43|8.33|11
1705928700000|2024-01-22 13:05:00|8.42|8.32|8.47|8.37|8.47|8.37|8.42|8.32|36
1705929000000|2024-01-22 13:10:00|8.48|8.38|8.48|8.38|8.51|8.41|8.47|8.37|27
1705929300000|2024-01-22 13:15:00|8.47|8.37|8.45|8.35|8.47|8.37|8.44|8.34|31
1705929600000|2024-01-22 13:20:00|8.44|8.34|8.48|8.38|8.49|8.39|8.44|8.34|35
1705929900000|2024-01-22 13:25:00|8.47|8.37|8.5|8.4|8.51|8.41|8.47|8.37|10
1705930200000|2024-01-22 13:30:00|8.49|8.39|8.48|8.38|8.5|8.4|8.46|8.36|18
1705930500000|2024-01-22 13:35:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|19
1705930800000|2024-01-22 13:40:00|8.46|8.36|8.45|8.35|8.47|8.37|8.45|8.35|8
1705931100000|2024-01-22 13:45:00|8.46|8.36|8.47|8.37|8.47|8.37|8.45|8.35|34
1705931400000|2024-01-22 13:50:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|16
1705931700000|2024-01-22 13:55:00|8.48|8.38|8.48|8.38|8.49|8.39|8.46|8.36|31
1705932000000|2024-01-22 14:00:00|8.49|8.39|8.46|8.36|8.49|8.39|8.46|8.36|10
1705932300000|2024-01-22 14:05:00|8.47|8.37|8.47|8.37|8.47|8.37|8.45|8.35|45
1705932600000|2024-01-22 14:10:00|8.46|8.36|8.45|8.35|8.48|8.38|8.45|8.35|12
1705932900000|2024-01-22 14:15:00|8.46|8.36|8.44|8.34|8.46|8.36|8.41|8.31|43
1705933200000|2024-01-22 14:20:00|8.43|8.33|8.42|8.32|8.45|8.35|8.4|8.3|48
1705933500000|2024-01-22 14:25:00|8.43|8.33|8.4|8.3|8.44|8.34|8.4|8.3|30
1705933800000|2024-01-22 14:30:00|8.41|8.31|8.46|8.36|8.47|8.37|8.39|8.29|114
1705934100000|2024-01-22 14:35:00|8.47|8.37|8.51|8.41|8.51|8.41|8.46|8.36|67
1705934400000|2024-01-22 14:40:00|8.5|8.4|8.45|8.35|8.5|8.4|8.44|8.34|76
1705934700000|2024-01-22 14:45:00|8.44|8.34|8.37|8.27|8.46|8.36|8.36|8.26|108
1705935000000|2024-01-22 14:50:00|8.38|8.28|8.42|8.32|8.43|8.33|8.37|8.27|119
1705935300000|2024-01-22 14:55:00|8.41|8.31|8.44|8.34|8.47|8.37|8.41|8.31|58
1705935600000|2024-01-22 15:00:00|8.45|8.35|8.44|8.34|8.46|8.36|8.43|8.33|32
1705935900000|2024-01-22 15:05:00|8.43|8.33|8.45|8.35|8.48|8.38|8.43|8.33|41
1705936200000|2024-01-22 15:10:00|8.46|8.36|8.45|8.35|8.49|8.39|8.44|8.34|34
1705936500000|2024-01-22 15:15:00|8.44|8.34|8.41|8.31|8.45|8.35|8.37|8.27|88
1705936800000|2024-01-22 15:20:00|8.4|8.3|8.38|8.28|8.42|8.32|8.37|8.27|55
1705937100000|2024-01-22 15:25:00|8.37|8.27|8.39|8.29|8.42|8.32|8.37|8.27|35
1705937400000|2024-01-22 15:30:00|8.38|8.28|8.37|8.27|8.39|8.29|8.35|8.25|80
1705937700000|2024-01-22 15:35:00|8.36|8.26|8.41|8.31|8.43|8.33|8.36|8.26|90
1705938000000|2024-01-22 15:40:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|28
1705938300000|2024-01-22 15:45:00|8.42|8.32|8.46|8.36|8.48|8.38|8.41|8.31|57
1705938600000|2024-01-22 15:50:00|8.45|8.35|8.48|8.38|8.5|8.4|8.45|8.35|62
1705938900000|2024-01-22 15:55:00|8.49|8.39|8.46|8.36|8.49|8.39|8.44|8.34|24
1705939200000|2024-01-22 16:00:00|8.47|8.37|8.52|8.42|8.53|8.43|8.45|8.35|66
1705939500000|2024-01-22 16:05:00|8.51|8.41|8.5|8.4|8.52|8.42|8.49|8.39|178
1705939800000|2024-01-22 16:10:00|8.51|8.41|8.47|8.37|8.51|8.41|8.46|8.36|85
1705940100000|2024-01-22 16:15:00|8.48|8.38|8.47|8.37|8.5|8.4|8.46|8.36|64
1705940400000|2024-01-22 16:20:00|8.46|8.36|8.46|8.36|8.48|8.38|8.45|8.35|139
1705940700000|2024-01-22 16:25:00|8.45|8.35|8.44|8.34|8.48|8.38|8.43|8.33|78
1705941000000|2024-01-22 16:30:00|8.43|8.33|8.41|8.31|8.44|8.34|8.4|8.3|105
1705941300000|2024-01-22 16:35:00|8.42|8.32|8.4|8.3|8.43|8.33|8.4|8.3|87
1705941600000|2024-01-22 16:40:00|8.41|8.31|8.41|8.31|8.43|8.33|8.4|8.3|65
1705941900000|2024-01-22 16:45:00|8.42|8.32|8.42|8.32|8.43|8.33|8.4|8.3|79
1705942200000|2024-01-22 16:50:00|8.41|8.31|8.44|8.34|8.45|8.35|8.41|8.31|42
1705942500000|2024-01-22 16:55:00|8.43|8.33|8.43|8.33|8.45|8.35|8.43|8.33|19
1705942800000|2024-01-22 17:00:00|8.42|8.32|8.48|8.38|8.48|8.38|8.42|8.32|9
1705943100000|2024-01-22 17:05:00|8.47|8.37|8.46|8.36|8.48|8.38|8.43|8.33|28
1705943400000|2024-01-22 17:10:00|8.45|8.35|8.47|8.37|8.49|8.39|8.45|8.35|45
1705943700000|2024-01-22 17:15:00|8.48|8.38|8.44|8.34|8.48|8.38|8.44|8.34|37
1705944000000|2024-01-22 17:20:00|8.45|8.35|8.46|8.36|8.46|8.36|8.44|8.34|34
1705944300000|2024-01-22 17:25:00|8.45|8.35|8.44|8.34|8.45|8.35|8.43|8.33|8
1705944600000|2024-01-22 17:30:00|8.43|8.33|8.42|8.32|8.43|8.33|8.41|8.31|78
1705944900000|2024-01-22 17:35:00|8.43|8.33|8.46|8.36|8.46|8.36|8.42|8.32|16
1705945200000|2024-01-22 17:40:00|8.45|8.35|8.51|8.41|8.52|8.42|8.45|8.35|29
1705945500000|2024-01-22 17:45:00|8.5|8.4|8.47|8.37|8.5|8.4|8.47|8.37|40
1705945800000|2024-01-22 17:50:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|15
1705946100000|2024-01-22 17:55:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|6
1705946400000|2024-01-22 18:00:00|8.49|8.39|8.4|8.3|8.49|8.39|8.38|8.28|39
1705946700000|2024-01-22 18:05:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|32
1705947000000|2024-01-22 18:10:00|8.39|8.29|8.39|8.29|8.41|8.31|8.39|8.29|13
1705947300000|2024-01-22 18:15:00|8.4|8.3|8.4|8.3|8.43|8.33|8.4|8.3|11
1705947600000|2024-01-22 18:20:00|8.39|8.29|8.38|8.28|8.4|8.3|8.36|8.26|74
1705947900000|2024-01-22 18:25:00|8.37|8.27|8.36|8.26|8.4|8.3|8.36|8.26|64
1705948200000|2024-01-22 18:30:00|8.37|8.27|8.36|8.26|8.39|8.29|8.35|8.25|42
1705948500000|2024-01-22 18:35:00|8.37|8.27|8.36|8.26|8.38|8.28|8.36|8.26|24
1705948800000|2024-01-22 18:40:00|8.37|8.27|8.32|8.22|8.37|8.27|8.31|8.21|44
1705949100000|2024-01-22 18:45:00|8.31|8.21|8.3|8.2|8.33|8.23|8.28|8.18|90
1705949400000|2024-01-22 18:50:00|8.31|8.21|8.36|8.26|8.37|8.27|8.28|8.18|106
1705949700000|2024-01-22 18:55:00|8.35|8.25|8.33|8.23|8.36|8.26|8.33|8.23|27
1705950000000|2024-01-22 19:00:00|8.32|8.22|8.38|8.28|8.39|8.29|8.3|8.2|103
1705950300000|2024-01-22 19:05:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|20
1705950600000|2024-01-22 19:10:00|8.35|8.25|8.31|8.21|8.37|8.27|8.31|8.21|27
1705950900000|2024-01-22 19:15:00|8.3|8.2|8.26|8.16|8.31|8.21|8.23|8.13|111
1705951200000|2024-01-22 19:20:00|8.27|8.17|8.25|8.15|8.27|8.17|8.22|8.12|107
1705951500000|2024-01-22 19:25:00|8.26|8.16|8.22|8.12|8.27|8.17|8.21|8.11|163
1705951800000|2024-01-22 19:30:00|8.23|8.13|8.2|8.1|8.24|8.14|8.18|8.08|90
1705952100000|2024-01-22 19:35:00|8.19|8.09|8.17|8.07|8.22|8.12|8.16|8.06|149
1705952400000|2024-01-22 19:40:00|8.16|8.06|8.12|8.02|8.17|8.07|8.07|7.97|156
1705952700000|2024-01-22 19:45:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|84
1705953000000|2024-01-22 19:50:00|8.15|8.05|8.21|8.11|8.22|8.12|8.15|8.05|61
1705953300000|2024-01-22 19:55:00|8.2|8.1|8.23|8.13|8.23|8.13|8.2|8.1|22
1705953600000|2024-01-22 20:00:00|8.24|8.14|8.26|8.16|8.28|8.18|8.23|8.13|43
1705953900000|2024-01-22 20:05:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|66
1705954200000|2024-01-22 20:10:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|20
1705954500000|2024-01-22 20:15:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|11
1705954800000|2024-01-22 20:20:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|10
1705955100000|2024-01-22 20:25:00|8.28|8.18|8.28|8.18|8.3|8.2|8.28|8.18|7
1705955400000|2024-01-22 20:30:00|8.27|8.17|8.3|8.2|8.3|8.2|8.26|8.16|16
1705955700000|2024-01-22 20:35:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|47
1705956000000|2024-01-22 20:40:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|22
1705956300000|2024-01-22 20:45:00|8.28|8.18|8.26|8.16|8.29|8.19|8.26|8.16|21
1705956600000|2024-01-22 20:50:00|8.25|8.15|8.24|8.14|8.26|8.16|8.23|8.13|30
1705956900000|2024-01-22 20:55:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|46
1705957200000|2024-01-22 21:00:00|8.25|8.15|8.22|8.12|8.26|8.16|8.21|8.11|44
1705957500000|2024-01-22 21:05:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|51
1705957800000|2024-01-22 21:10:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|32
1705958100000|2024-01-22 21:15:00|8.2|8.1|8.2|8.1|8.22|8.12|8.2|8.1|31
1705958400000|2024-01-22 21:20:00|8.21|8.11|8.24|8.14|8.25|8.15|8.2|8.1|66
1705958700000|2024-01-22 21:25:00|8.23|8.13|8.23|8.13|8.23|8.13|8.2|8.1|33
1705959000000|2024-01-22 21:30:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|6
1705959300000|2024-01-22 21:35:00|8.2|8.1|8.18|8.08|8.2|8.1|8.17|8.07|39
1705959600000|2024-01-22 21:40:00|8.19|8.09|8.18|8.08|8.19|8.09|8.16|8.06|42
1705959900000|2024-01-22 21:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|25
1705960200000|2024-01-22 21:50:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|45
1705960500000|2024-01-22 21:55:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|30
1705960800000|2024-01-22 22:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|33
1705961100000|2024-01-22 22:05:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|44
1705961400000|2024-01-22 22:10:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|31
1705961700000|2024-01-22 22:15:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|24
1705962000000|2024-01-22 22:20:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|53
1705962300000|2024-01-22 22:25:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|17
1705962600000|2024-01-22 22:30:00|8.17|8.07|8.14|8.04|8.17|8.07|8.14|8.04|12
1705962900000|2024-01-22 22:35:00|8.13|8.03|8.11|8.01|8.13|8.03|8.1|8|15
1705963200000|2024-01-22 22:40:00|8.12|8.02|8.1|8|8.12|8.02|8.09|7.99|45
1705963500000|2024-01-22 22:45:00|8.09|7.99|8.11|8.01|8.11|8.01|8.06|7.96|49
1705963800000|2024-01-22 22:50:00|8.1|8|8.14|8.04|8.15|8.05|8.1|8|23
1705964100000|2024-01-22 22:55:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|12
1705964400000|2024-01-22 23:00:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|11
1705964700000|2024-01-22 23:05:00|8.16|8.06|8.12|8.02|8.17|8.07|8.11|8.01|39
1705965000000|2024-01-22 23:10:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|10
1705965300000|2024-01-22 23:15:00|8.11|8.01|8.11|8.01|8.12|8.02|8.08|7.98|29
1705965600000|2024-01-22 23:20:00|8.1|8|8.08|7.98|8.11|8.01|8.08|7.98|11
1705965900000|2024-01-22 23:25:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|17
1705966200000|2024-01-22 23:30:00|8.1|8|8.1|8|8.1|8|8.09|7.99|11
1705966500000|2024-01-22 23:35:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|25
1705966800000|2024-01-22 23:40:00|8.08|7.98|8.08|7.98|8.08|7.98|8.06|7.96|17
1705967100000|2024-01-22 23:45:00|8.09|7.99|8.09|7.99|8.09|7.99|8.07|7.97|53
1705967400000|2024-01-22 23:50:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|2
1705967700000|2024-01-22 23:55:00|8.1|8|8.1|8|8.11|8.01|8.1|8|3
1705968000000|2024-01-23 00:00:00|8.09|7.99|8.11|8.01|8.13|8.03|8.09|7.99|22
1705968300000|2024-01-23 00:05:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|14
1705968600000|2024-01-23 00:10:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|14
1705968900000|2024-01-23 00:15:00|8.14|8.04|8.16|8.06|8.16|8.06|8.13|8.03|89
1705969200000|2024-01-23 00:20:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|18
1705969500000|2024-01-23 00:25:00|8.17|8.07|8.14|8.04|8.17|8.07|8.14|8.04|8
1705969800000|2024-01-23 00:30:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|8
1705970100000|2024-01-23 00:35:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|6
1705970400000|2024-01-23 00:40:00|8.15|8.05|8.16|8.06|8.17|8.07|8.11|8.01|30
1705970700000|2024-01-23 00:45:00|8.15|8.05|8.19|8.09|8.2|8.1|8.15|8.05|61
1705971000000|2024-01-23 00:50:00|8.2|8.1|8.2|8.1|8.22|8.12|8.19|8.09|17
1705971300000|2024-01-23 00:55:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|24
1705971600000|2024-01-23 01:00:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1705971900000|2024-01-23 01:05:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|6
1705972200000|2024-01-23 01:10:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|6
1705972500000|2024-01-23 01:15:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|14
1705972800000|2024-01-23 01:20:00|8.2|8.1|8.18|8.08|8.2|8.1|8.17|8.07|13
1705973100000|2024-01-23 01:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|19
1705973400000|2024-01-23 01:30:00|8.18|8.08|8.16|8.06|8.18|8.08|8.14|8.04|11
1705973700000|2024-01-23 01:35:00|8.15|8.05|8.16|8.06|8.16|8.06|8.12|8.02|18
1705974000000|2024-01-23 01:40:00|8.15|8.05|8.19|8.09|8.2|8.1|8.15|8.05|15
1705974300000|2024-01-23 01:45:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|12
1705974600000|2024-01-23 01:50:00|8.2|8.1|8.22|8.12|8.22|8.12|8.2|8.1|105
1705974900000|2024-01-23 01:55:00|8.21|8.11|8.22|8.12|8.24|8.14|8.21|8.11|54
1705975200000|2024-01-23 02:00:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|28
1705975500000|2024-01-23 02:05:00|8.21|8.11|8.2|8.1|8.22|8.12|8.19|8.09|34
1705975800000|2024-01-23 02:10:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|12
1705976100000|2024-01-23 02:15:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1705976400000|2024-01-23 02:20:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|10
1705976700000|2024-01-23 02:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|4
1705977000000|2024-01-23 02:30:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|18
1705977300000|2024-01-23 02:35:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|30
1705977600000|2024-01-23 02:40:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|18
1705977900000|2024-01-23 02:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|9
1705978200000|2024-01-23 02:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1705978500000|2024-01-23 02:55:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1705978800000|2024-01-23 03:00:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|6
1705979100000|2024-01-23 03:05:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|40
1705979400000|2024-01-23 03:10:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|4
1705979700000|2024-01-23 03:15:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|6
1705980000000|2024-01-23 03:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|17
1705980300000|2024-01-23 03:25:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|13
1705980600000|2024-01-23 03:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|24
1705981200000|2024-01-23 03:40:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1705981500000|2024-01-23 03:45:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1705981800000|2024-01-23 03:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|16
1705982100000|2024-01-23 03:55:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|22
1705982400000|2024-01-23 04:00:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1705982700000|2024-01-23 04:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1705983000000|2024-01-23 04:10:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|3
1705983300000|2024-01-23 04:15:00|8.14|8.04|8.17|8.07|8.17|8.07|8.14|8.04|4
1705983600000|2024-01-23 04:20:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|18
1705983900000|2024-01-23 04:25:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1705984500000|2024-01-23 04:35:00|8.17|8.07|8.15|8.05|8.17|8.07|8.14|8.04|7
1705985100000|2024-01-23 04:45:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|5
1705985400000|2024-01-23 04:50:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|3
1705986000000|2024-01-23 05:00:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|2
1705986300000|2024-01-23 05:05:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1705986900000|2024-01-23 05:15:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|9
1705987200000|2024-01-23 05:20:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|3
1705987800000|2024-01-23 05:30:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1705988100000|2024-01-23 05:35:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|7
1705988400000|2024-01-23 05:40:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|18
1705988700000|2024-01-23 05:45:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1705989300000|2024-01-23 05:55:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1705989600000|2024-01-23 06:00:00|8.15|8.05|8.11|8.01|8.15|8.05|8.11|8.01|29
1705989900000|2024-01-23 06:05:00|8.12|8.02|8.12|8.02|8.13|8.03|8.1|8|19
1705990200000|2024-01-23 06:10:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|13
1705990500000|2024-01-23 06:15:00|8.12|8.02|8.12|8.02|8.12|8.02|8.1|8|9
1705990800000|2024-01-23 06:20:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|2
1705991400000|2024-01-23 06:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|3
1705991700000|2024-01-23 06:35:00|8.14|8.04|8.11|8.01|8.14|8.04|8.11|8.01|6
1705992000000|2024-01-23 06:40:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|4
1705992300000|2024-01-23 06:45:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|9
1705992600000|2024-01-23 06:50:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|6
1705992900000|2024-01-23 06:55:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|3
1705993200000|2024-01-23 07:00:00|8.1|8|8.09|7.99|8.11|8.01|8.07|7.97|18
1705993500000|2024-01-23 07:05:00|8.1|8|8.1|8|8.11|8.01|8.1|8|3
1705993800000|2024-01-23 07:10:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1705994100000|2024-01-23 07:15:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|3
1705994400000|2024-01-23 07:20:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|71
1705994700000|2024-01-23 07:25:00|8.08|7.98|8.05|7.95|8.08|7.98|8.05|7.95|24
1705995000000|2024-01-23 07:30:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|11
1705995300000|2024-01-23 07:35:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|8
1705995600000|2024-01-23 07:40:00|8.05|7.95|8.02|7.92|8.05|7.95|8.01|7.91|40
1705995900000|2024-01-23 07:45:00|8.01|7.91|8|7.9|8.03|7.93|8|7.9|20
1705996200000|2024-01-23 07:50:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|28
1705996500000|2024-01-23 07:55:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|35
1705996800000|2024-01-23 08:00:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|5
1705997100000|2024-01-23 08:05:00|8.05|7.95|8.03|7.93|8.05|7.95|8.02|7.92|11
1705997400000|2024-01-23 08:10:00|8.02|7.92|7.96|7.86|8.02|7.92|7.93|7.83|35
1705997700000|2024-01-23 08:15:00|7.97|7.87|7.92|7.82|7.97|7.87|7.89|7.79|104
1705998000000|2024-01-23 08:20:00|7.93|7.83|7.9|7.8|7.95|7.85|7.9|7.8|24
1705998300000|2024-01-23 08:25:00|7.89|7.79|7.91|7.81|7.92|7.82|7.87|7.77|33
1705998600000|2024-01-23 08:30:00|7.92|7.82|7.89|7.79|7.92|7.82|7.86|7.76|68
1705998900000|2024-01-23 08:35:00|7.88|7.78|7.86|7.76|7.89|7.79|7.84|7.74|67
1705999200000|2024-01-23 08:40:00|7.87|7.77|7.86|7.76|7.89|7.79|7.85|7.75|50
1705999500000|2024-01-23 08:45:00|7.87|7.77|7.82|7.72|7.89|7.79|7.82|7.72|56
1705999800000|2024-01-23 08:50:00|7.83|7.73|7.89|7.79|7.89|7.79|7.81|7.71|57
1706000100000|2024-01-23 08:55:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|22
1706000400000|2024-01-23 09:00:00|7.88|7.78|7.87|7.77|7.9|7.8|7.85|7.75|66
1706000700000|2024-01-23 09:05:00|7.88|7.78|7.84|7.74|7.91|7.81|7.83|7.73|45
1706001000000|2024-01-23 09:10:00|7.83|7.73|7.79|7.69|7.84|7.74|7.77|7.67|97
1706001300000|2024-01-23 09:15:00|7.8|7.7|7.85|7.75|7.86|7.76|7.79|7.69|68
1706001600000|2024-01-23 09:20:00|7.84|7.74|7.81|7.71|7.84|7.74|7.78|7.68|38
1706001900000|2024-01-23 09:25:00|7.8|7.7|7.65|7.55|7.81|7.71|7.65|7.55|94
1706002200000|2024-01-23 09:30:00|7.66|7.56|7.72|7.62|7.75|7.65|7.66|7.56|119
1706002500000|2024-01-23 09:35:00|7.73|7.63|7.76|7.66|7.77|7.67|7.71|7.61|38
1706002800000|2024-01-23 09:40:00|7.75|7.65|7.78|7.68|7.79|7.69|7.75|7.65|32
1706003100000|2024-01-23 09:45:00|7.79|7.69|7.81|7.71|7.82|7.72|7.78|7.68|27
1706003400000|2024-01-23 09:50:00|7.82|7.72|7.8|7.7|7.82|7.72|7.8|7.7|17
1706003700000|2024-01-23 09:55:00|7.79|7.69|7.77|7.67|7.8|7.7|7.76|7.66|27
1706004000000|2024-01-23 10:00:00|7.76|7.66|7.8|7.7|7.8|7.7|7.75|7.65|29
1706004300000|2024-01-23 10:05:00|7.79|7.69|7.78|7.68|7.8|7.7|7.78|7.68|22
1706004600000|2024-01-23 10:10:00|7.79|7.69|7.78|7.68|7.8|7.7|7.77|7.67|36
1706004900000|2024-01-23 10:15:00|7.77|7.67|7.79|7.69|7.79|7.69|7.75|7.65|21
1706005200000|2024-01-23 10:20:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|23
1706005500000|2024-01-23 10:25:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|25
1706005800000|2024-01-23 10:30:00|7.8|7.7|7.78|7.68|7.81|7.71|7.78|7.68|9
1706006100000|2024-01-23 10:35:00|7.77|7.67|7.77|7.67|7.79|7.69|7.76|7.66|47
1706006400000|2024-01-23 10:40:00|7.76|7.66|7.76|7.66|7.78|7.68|7.75|7.65|13
1706006700000|2024-01-23 10:45:00|7.75|7.65|7.73|7.63|7.77|7.67|7.73|7.63|11
1706007000000|2024-01-23 10:50:00|7.74|7.64|7.73|7.63|7.75|7.65|7.73|7.63|14
1706007300000|2024-01-23 10:55:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|6
1706007600000|2024-01-23 11:00:00|7.74|7.64|7.75|7.65|7.77|7.67|7.74|7.64|20
1706007900000|2024-01-23 11:05:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|11
1706008200000|2024-01-23 11:10:00|7.75|7.65|7.74|7.64|7.76|7.66|7.74|7.64|6
1706008500000|2024-01-23 11:15:00|7.73|7.63|7.75|7.65|7.77|7.67|7.73|7.63|17
1706008800000|2024-01-23 11:20:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|15
1706009100000|2024-01-23 11:25:00|7.73|7.63|7.74|7.64|7.78|7.68|7.73|7.63|20
1706009400000|2024-01-23 11:30:00|7.73|7.63|7.76|7.66|7.77|7.67|7.73|7.63|36
1706009700000|2024-01-23 11:35:00|7.77|7.67|7.75|7.65|7.78|7.68|7.75|7.65|25
1706010000000|2024-01-23 11:40:00|7.76|7.66|7.75|7.65|7.76|7.66|7.73|7.63|30
1706010300000|2024-01-23 11:45:00|7.74|7.64|7.74|7.64|7.76|7.66|7.73|7.63|43
1706010600000|2024-01-23 11:50:00|7.75|7.65|7.76|7.66|7.76|7.66|7.73|7.63|34
1706010900000|2024-01-23 11:55:00|7.75|7.65|7.78|7.68|7.78|7.68|7.75|7.65|10
1706011200000|2024-01-23 12:00:00|7.77|7.67|7.79|7.69|7.79|7.69|7.77|7.67|11
1706011500000|2024-01-23 12:05:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|6
1706011800000|2024-01-23 12:10:00|7.8|7.7|7.77|7.67|7.8|7.7|7.77|7.67|4
1706012100000|2024-01-23 12:15:00|7.76|7.66|7.75|7.65|7.76|7.66|7.75|7.65|6
1706012400000|2024-01-23 12:20:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|29
1706012700000|2024-01-23 12:25:00|7.77|7.67|7.78|7.68|7.78|7.68|7.77|7.67|4
1706013000000|2024-01-23 12:30:00|7.79|7.69|7.74|7.64|7.79|7.69|7.73|7.63|20
1706013300000|2024-01-23 12:35:00|7.75|7.65|7.74|7.64|7.76|7.66|7.73|7.63|14
1706013600000|2024-01-23 12:40:00|7.75|7.65|7.77|7.67|7.78|7.68|7.74|7.64|11
1706013900000|2024-01-23 12:45:00|7.76|7.66|7.76|7.66|7.77|7.67|7.74|7.64|9
1706014200000|2024-01-23 12:50:00|7.75|7.65|7.79|7.69|7.79|7.69|7.75|7.65|17
1706014500000|2024-01-23 12:55:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|46
1706014800000|2024-01-23 13:00:00|7.82|7.72|7.8|7.7|7.82|7.72|7.79|7.69|13
1706015100000|2024-01-23 13:05:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|11
1706015400000|2024-01-23 13:10:00|7.78|7.68|7.76|7.66|7.79|7.69|7.76|7.66|15
1706015700000|2024-01-23 13:15:00|7.77|7.67|7.77|7.67|7.79|7.69|7.77|7.67|7
1706016000000|2024-01-23 13:20:00|7.78|7.68|7.76|7.66|7.78|7.68|7.76|7.66|11
1706016300000|2024-01-23 13:25:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|5
1706016600000|2024-01-23 13:30:00|7.76|7.66|7.76|7.66|7.77|7.67|7.74|7.64|13
1706016900000|2024-01-23 13:35:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|4
1706017200000|2024-01-23 13:40:00|7.77|7.67|7.76|7.66|7.78|7.68|7.75|7.65|26
1706017500000|2024-01-23 13:45:00|7.75|7.65|7.73|7.63|7.76|7.66|7.73|7.63|73
1706017800000|2024-01-23 13:50:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|7
1706018100000|2024-01-23 13:55:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|47
1706018400000|2024-01-23 14:00:00|7.72|7.62|7.71|7.61|7.74|7.64|7.7|7.6|62
1706018700000|2024-01-23 14:05:00|7.7|7.6|7.67|7.57|7.71|7.61|7.66|7.56|46
1706019000000|2024-01-23 14:10:00|7.68|7.58|7.7|7.6|7.7|7.6|7.66|7.56|21
1706019300000|2024-01-23 14:15:00|7.71|7.61|7.68|7.58|7.72|7.62|7.67|7.57|24
1706019600000|2024-01-23 14:20:00|7.67|7.57|7.67|7.57|7.68|7.58|7.65|7.55|23
1706019900000|2024-01-23 14:25:00|7.68|7.58|7.73|7.63|7.75|7.65|7.68|7.58|34
1706020200000|2024-01-23 14:30:00|7.74|7.64|7.7|7.6|7.74|7.64|7.69|7.59|31
1706020500000|2024-01-23 14:35:00|7.69|7.59|7.71|7.61|7.74|7.64|7.69|7.59|41
1706020800000|2024-01-23 14:40:00|7.72|7.62|7.73|7.63|7.74|7.64|7.71|7.61|8
1706021100000|2024-01-23 14:45:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|40
1706021400000|2024-01-23 14:50:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|12
1706021700000|2024-01-23 14:55:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|13
1706022000000|2024-01-23 15:00:00|7.75|7.65|7.79|7.69|7.79|7.69|7.75|7.65|65
1706022300000|2024-01-23 15:05:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|48
1706022600000|2024-01-23 15:10:00|7.78|7.68|7.8|7.7|7.81|7.71|7.78|7.68|69
1706022900000|2024-01-23 15:15:00|7.79|7.69|7.77|7.67|7.81|7.71|7.77|7.67|31
1706023200000|2024-01-23 15:20:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|7
1706023500000|2024-01-23 15:25:00|7.77|7.67|7.79|7.69|7.79|7.69|7.77|7.67|13
1706023800000|2024-01-23 15:30:00|7.78|7.68|7.77|7.67|7.79|7.69|7.75|7.65|24
1706024100000|2024-01-23 15:35:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|3
1706024400000|2024-01-23 15:40:00|7.81|7.71|7.82|7.72|7.83|7.73|7.8|7.7|54
1706024700000|2024-01-23 15:45:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|11
1706025000000|2024-01-23 15:50:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|16
1706025300000|2024-01-23 15:55:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|5
1706025600000|2024-01-23 16:00:00|7.81|7.71|7.76|7.66|7.81|7.71|7.76|7.66|20
1706025900000|2024-01-23 16:05:00|7.77|7.67|7.78|7.68|7.79|7.69|7.76|7.66|14
1706026200000|2024-01-23 16:10:00|7.77|7.67|7.75|7.65|7.78|7.68|7.74|7.64|33
1706026500000|2024-01-23 16:15:00|7.76|7.66|7.75|7.65|7.76|7.66|7.74|7.64|16
1706026800000|2024-01-23 16:20:00|7.74|7.64|7.77|7.67|7.77|7.67|7.74|7.64|16
1706027100000|2024-01-23 16:25:00|7.78|7.68|7.77|7.67|7.78|7.68|7.77|7.67|28
1706027400000|2024-01-23 16:30:00|7.78|7.68|7.77|7.67|7.79|7.69|7.77|7.67|16
1706027700000|2024-01-23 16:35:00|7.76|7.66|7.76|7.66|7.77|7.67|7.74|7.64|29
1706028000000|2024-01-23 16:40:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|26
1706028300000|2024-01-23 16:45:00|7.75|7.65|7.77|7.67|7.78|7.68|7.75|7.65|25
1706028600000|2024-01-23 16:50:00|7.76|7.66|7.78|7.68|7.79|7.69|7.76|7.66|33
1706028900000|2024-01-23 16:55:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|13
1706029200000|2024-01-23 17:00:00|7.8|7.7|7.81|7.71|7.83|7.73|7.8|7.7|18
1706029500000|2024-01-23 17:05:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|16
1706029800000|2024-01-23 17:10:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|5
1706030100000|2024-01-23 17:15:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|7
1706030400000|2024-01-23 17:20:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|5
1706031000000|2024-01-23 17:30:00|7.79|7.69|7.83|7.73|7.83|7.73|7.79|7.69|41
1706031300000|2024-01-23 17:35:00|7.84|7.74|7.82|7.72|7.84|7.74|7.81|7.71|25
1706031600000|2024-01-23 17:40:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|9
1706031900000|2024-01-23 17:45:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|5
1706032200000|2024-01-23 17:50:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|14
1706032500000|2024-01-23 17:55:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|6
1706032800000|2024-01-23 18:00:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|10
1706033100000|2024-01-23 18:05:00|7.81|7.71|7.82|7.72|7.83|7.73|7.81|7.71|4
1706033400000|2024-01-23 18:10:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|26
1706033700000|2024-01-23 18:15:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|60
1706034000000|2024-01-23 18:20:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|9
1706034300000|2024-01-23 18:25:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|17
1706034600000|2024-01-23 18:30:00|7.79|7.69|7.79|7.69|7.79|7.69|7.79|7.69|1
1706034900000|2024-01-23 18:35:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|16
1706035200000|2024-01-23 18:40:00|7.76|7.66|7.74|7.64|7.77|7.67|7.73|7.63|31
1706035500000|2024-01-23 18:45:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|10
1706035800000|2024-01-23 18:50:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|11
1706036100000|2024-01-23 18:55:00|7.74|7.64|7.72|7.62|7.75|7.65|7.71|7.61|47
1706036400000|2024-01-23 19:00:00|7.73|7.63|7.72|7.62|7.74|7.64|7.72|7.62|20
1706036700000|2024-01-23 19:05:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|34
1706037000000|2024-01-23 19:10:00|7.71|7.61|7.74|7.64|7.75|7.65|7.71|7.61|26
1706037300000|2024-01-23 19:15:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|7
1706037600000|2024-01-23 19:20:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|9
1706037900000|2024-01-23 19:25:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|25
1706038200000|2024-01-23 19:30:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|10
1706038500000|2024-01-23 19:35:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|5
1706038800000|2024-01-23 19:40:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|10
1706039100000|2024-01-23 19:45:00|7.73|7.63|7.74|7.64|7.74|7.64|7.72|7.62|8
1706039400000|2024-01-23 19:50:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|3
1706039700000|2024-01-23 19:55:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|7
1706040000000|2024-01-23 20:00:00|7.71|7.61|7.71|7.61|7.72|7.62|7.71|7.61|7
1706040300000|2024-01-23 20:05:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|28
1706040600000|2024-01-23 20:10:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|11
1706040900000|2024-01-23 20:15:00|7.75|7.65|7.75|7.65|7.75|7.65|7.74|7.64|3
1706041200000|2024-01-23 20:20:00|7.74|7.64|7.73|7.63|7.74|7.64|7.73|7.63|6
1706041500000|2024-01-23 20:25:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|6
1706041800000|2024-01-23 20:30:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|14
1706042100000|2024-01-23 20:35:00|7.72|7.62|7.74|7.64|7.74|7.64|7.72|7.62|3
1706042400000|2024-01-23 20:40:00|7.73|7.63|7.74|7.64|7.74|7.64|7.72|7.62|6
1706042700000|2024-01-23 20:45:00|7.75|7.65|7.75|7.65|7.75|7.65|7.75|7.65|1
1706043000000|2024-01-23 20:50:00|7.74|7.64|7.72|7.62|7.75|7.65|7.72|7.62|5
1706043300000|2024-01-23 20:55:00|7.73|7.63|7.73|7.63|7.74|7.64|7.71|7.61|13
1706043600000|2024-01-23 21:00:00|7.72|7.62|7.74|7.64|7.75|7.65|7.72|7.62|9
1706043900000|2024-01-23 21:05:00|7.73|7.63|7.72|7.62|7.73|7.63|7.71|7.61|10
1706044200000|2024-01-23 21:10:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|19
1706044500000|2024-01-23 21:15:00|7.72|7.62|7.7|7.6|7.72|7.62|7.7|7.6|17
1706044800000|2024-01-23 21:20:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|6
1706045100000|2024-01-23 21:25:00|7.71|7.61|7.7|7.6|7.72|7.62|7.7|7.6|20
1706045400000|2024-01-23 21:30:00|7.69|7.59|7.71|7.61|7.72|7.62|7.69|7.59|21
1706045700000|2024-01-23 21:35:00|7.72|7.62|7.73|7.63|7.73|7.63|7.71|7.61|8
1706046000000|2024-01-23 21:40:00|7.72|7.62|7.73|7.63|7.73|7.63|7.72|7.62|2
1706046300000|2024-01-23 21:45:00|7.74|7.64|7.72|7.62|7.74|7.64|7.72|7.62|7
1706046600000|2024-01-23 21:50:00|7.71|7.61|7.72|7.62|7.72|7.62|7.71|7.61|6
1706046900000|2024-01-23 21:55:00|7.73|7.63|7.73|7.63|7.74|7.64|7.73|7.63|3
1706047200000|2024-01-23 22:00:00|7.74|7.64|7.74|7.64|7.74|7.64|7.73|7.63|5
1706047500000|2024-01-23 22:05:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|9
1706047800000|2024-01-23 22:10:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|4
1706048100000|2024-01-23 22:15:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|3
1706048400000|2024-01-23 22:20:00|7.79|7.69|7.8|7.7|7.81|7.71|7.78|7.68|10
1706048700000|2024-01-23 22:25:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|6
1706049000000|2024-01-23 22:30:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|6
1706049300000|2024-01-23 22:35:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|7
1706049600000|2024-01-23 22:40:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|2
1706049900000|2024-01-23 22:45:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|4
1706050200000|2024-01-23 22:50:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|2
1706050500000|2024-01-23 22:55:00|7.84|7.74|7.83|7.73|7.86|7.76|7.83|7.73|6
1706050800000|2024-01-23 23:00:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|23
1706051100000|2024-01-23 23:05:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|5
1706051400000|2024-01-23 23:10:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1706051700000|2024-01-23 23:15:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|9
1706052000000|2024-01-23 23:20:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|9
1706052300000|2024-01-23 23:25:00|7.86|7.76|7.87|7.77|7.88|7.78|7.85|7.75|32
1706052600000|2024-01-23 23:30:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|9
1706052900000|2024-01-23 23:35:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1706053200000|2024-01-23 23:40:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|3
1706053500000|2024-01-23 23:45:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|2
1706053800000|2024-01-23 23:50:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|4
1706054100000|2024-01-23 23:55:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|2
1706054400000|2024-01-24 00:00:00|7.86|7.76|7.86|7.76|7.88|7.78|7.86|7.76|9
1706054700000|2024-01-24 00:05:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|7
1706055000000|2024-01-24 00:10:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|11
1706055300000|2024-01-24 00:15:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|5
1706055600000|2024-01-24 00:20:00|7.84|7.74|7.86|7.76|7.87|7.77|7.84|7.74|9
1706055900000|2024-01-24 00:25:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|4
1706056200000|2024-01-24 00:30:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|14
1706056500000|2024-01-24 00:35:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|6
1706056800000|2024-01-24 00:40:00|7.85|7.75|7.87|7.77|7.87|7.77|7.85|7.75|9
1706057100000|2024-01-24 00:45:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|9
1706057400000|2024-01-24 00:50:00|7.91|7.81|7.93|7.83|7.94|7.84|7.9|7.8|55
1706057700000|2024-01-24 00:55:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|17
1706058000000|2024-01-24 01:00:00|7.91|7.81|7.89|7.79|7.92|7.82|7.89|7.79|13
1706058300000|2024-01-24 01:05:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|19
1706058600000|2024-01-24 01:10:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|7
1706058900000|2024-01-24 01:15:00|7.88|7.78|7.86|7.76|7.88|7.78|7.86|7.76|11
1706059200000|2024-01-24 01:20:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|10
1706059500000|2024-01-24 01:25:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|8
1706059800000|2024-01-24 01:30:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|6
1706060100000|2024-01-24 01:35:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|3
1706060400000|2024-01-24 01:40:00|7.86|7.76|7.84|7.74|7.86|7.76|7.83|7.73|7
1706060700000|2024-01-24 01:45:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|3
1706061000000|2024-01-24 01:50:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|5
1706061300000|2024-01-24 01:55:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|8
1706061600000|2024-01-24 02:00:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|8
1706061900000|2024-01-24 02:05:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|4
1706062500000|2024-01-24 02:15:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1706062800000|2024-01-24 02:20:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1706063400000|2024-01-24 02:30:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|2
1706064000000|2024-01-24 02:40:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|5
1706064300000|2024-01-24 02:45:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|8
1706064600000|2024-01-24 02:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|3
1706064900000|2024-01-24 02:55:00|7.87|7.77|7.89|7.79|7.89|7.79|7.87|7.77|3
1706065200000|2024-01-24 03:00:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|12
1706065500000|2024-01-24 03:05:00|7.9|7.8|7.88|7.78|7.9|7.8|7.87|7.77|5
1706065800000|2024-01-24 03:10:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|11
1706066100000|2024-01-24 03:15:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|4
1706066400000|2024-01-24 03:20:00|7.88|7.78|7.86|7.76|7.89|7.79|7.85|7.75|13
1706066700000|2024-01-24 03:25:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|4
1706067000000|2024-01-24 03:30:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|13
1706067300000|2024-01-24 03:35:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|6
1706067600000|2024-01-24 03:40:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|7
1706067900000|2024-01-24 03:45:00|7.85|7.75|7.83|7.73|7.85|7.75|7.82|7.72|43
1706068200000|2024-01-24 03:50:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|10
1706068800000|2024-01-24 04:00:00|7.84|7.74|7.88|7.78|7.88|7.78|7.83|7.73|11
1706069100000|2024-01-24 04:05:00|7.89|7.79|7.87|7.77|7.9|7.8|7.87|7.77|21
1706069400000|2024-01-24 04:10:00|7.88|7.78|7.88|7.78|7.88|7.78|7.86|7.76|5
1706069700000|2024-01-24 04:15:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|11
1706070000000|2024-01-24 04:20:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|2
1706070600000|2024-01-24 04:30:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|3
1706070900000|2024-01-24 04:35:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1706071200000|2024-01-24 04:40:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|4
1706071500000|2024-01-24 04:45:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|9
1706071800000|2024-01-24 04:50:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|6
1706072100000|2024-01-24 04:55:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1706072400000|2024-01-24 05:00:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|6
1706072700000|2024-01-24 05:05:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|5
1706073000000|2024-01-24 05:10:00|7.91|7.81|7.94|7.84|7.94|7.84|7.91|7.81|4
1706073300000|2024-01-24 05:15:00|7.93|7.83|7.94|7.84|7.95|7.85|7.92|7.82|14
1706073600000|2024-01-24 05:20:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|7
1706073900000|2024-01-24 05:25:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|9
1706074200000|2024-01-24 05:30:00|7.93|7.83|7.95|7.85|7.96|7.86|7.93|7.83|5
1706074500000|2024-01-24 05:35:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|7
1706074800000|2024-01-24 05:40:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|9
1706075100000|2024-01-24 05:45:00|7.94|7.84|7.93|7.83|7.95|7.85|7.93|7.83|8
1706075400000|2024-01-24 05:50:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|7
1706075700000|2024-01-24 05:55:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|4
1706076000000|2024-01-24 06:00:00|7.95|7.85|7.93|7.83|7.96|7.86|7.93|7.83|7
1706076300000|2024-01-24 06:05:00|7.92|7.82|7.93|7.83|7.93|7.83|7.89|7.79|14
1706076600000|2024-01-24 06:10:00|7.94|7.84|7.92|7.82|7.94|7.84|7.91|7.81|15
1706076900000|2024-01-24 06:15:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|16
1706077200000|2024-01-24 06:20:00|7.95|7.85|7.98|7.88|7.99|7.89|7.93|7.83|22
1706077500000|2024-01-24 06:25:00|7.99|7.89|8.02|7.92|8.04|7.94|7.98|7.88|55
1706077800000|2024-01-24 06:30:00|8.03|7.93|8.01|7.91|8.05|7.95|8.01|7.91|29
1706078100000|2024-01-24 06:35:00|8|7.9|8.01|7.91|8.03|7.93|8|7.9|12
1706078400000|2024-01-24 06:40:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|8
1706078700000|2024-01-24 06:45:00|8.02|7.92|8.03|7.93|8.04|7.94|8.01|7.91|10
1706079000000|2024-01-24 06:50:00|8.02|7.92|8.02|7.92|8.04|7.94|8.01|7.91|17
1706079300000|2024-01-24 06:55:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|6
1706079600000|2024-01-24 07:00:00|8.03|7.93|8.04|7.94|8.05|7.95|8.02|7.92|12
1706079900000|2024-01-24 07:05:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|6
1706080200000|2024-01-24 07:10:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|16
1706080500000|2024-01-24 07:15:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|6
1706080800000|2024-01-24 07:20:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|8
1706081100000|2024-01-24 07:25:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|9
1706081400000|2024-01-24 07:30:00|8.04|7.94|8.02|7.92|8.04|7.94|8.01|7.91|7
1706081700000|2024-01-24 07:35:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|4
1706082000000|2024-01-24 07:40:00|8.03|7.93|8.02|7.92|8.03|7.93|8.01|7.91|4
1706082300000|2024-01-24 07:45:00|8.03|7.93|8|7.9|8.03|7.93|8|7.9|8
1706082600000|2024-01-24 07:50:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|2
1706082900000|2024-01-24 07:55:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|3
1706083200000|2024-01-24 08:00:00|8|7.9|8.04|7.94|8.04|7.94|8|7.9|7
1706083500000|2024-01-24 08:05:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|4
1706083800000|2024-01-24 08:10:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|6
1706084100000|2024-01-24 08:15:00|8.05|7.95|8.03|7.93|8.05|7.95|8.01|7.91|11
1706084400000|2024-01-24 08:20:00|8.02|7.92|8.05|7.95|8.05|7.95|8.01|7.91|16
1706084700000|2024-01-24 08:25:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|4
1706085000000|2024-01-24 08:30:00|8.04|7.94|8.03|7.93|8.04|7.94|8.01|7.91|12
1706085300000|2024-01-24 08:35:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|3
1706085600000|2024-01-24 08:40:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|5
1706085900000|2024-01-24 08:45:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|3
1706086200000|2024-01-24 08:50:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|6
1706086500000|2024-01-24 08:55:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|8
1706086800000|2024-01-24 09:00:00|8.03|7.93|8.05|7.95|8.06|7.96|8.03|7.93|13
1706087100000|2024-01-24 09:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|20
1706087400000|2024-01-24 09:10:00|8.06|7.96|8.08|7.98|8.09|7.99|8.06|7.96|45
1706087700000|2024-01-24 09:15:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|6
1706088000000|2024-01-24 09:20:00|8.07|7.97|8.08|7.98|8.09|7.99|8.06|7.96|18
1706088300000|2024-01-24 09:25:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|3
1706088600000|2024-01-24 09:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|5
1706088900000|2024-01-24 09:35:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|2
1706089200000|2024-01-24 09:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|4
1706089500000|2024-01-24 09:45:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|12
1706089800000|2024-01-24 09:50:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|87
1706090100000|2024-01-24 09:55:00|8.04|7.94|8.06|7.96|8.08|7.98|8.04|7.94|9
1706090400000|2024-01-24 10:00:00|8.05|7.95|8.08|7.98|8.08|7.98|8.04|7.94|16
1706090700000|2024-01-24 10:05:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|8
1706091000000|2024-01-24 10:10:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|12
1706091300000|2024-01-24 10:15:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|3
1706091600000|2024-01-24 10:20:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|36
1706091900000|2024-01-24 10:25:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|10
1706092200000|2024-01-24 10:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|9
1706092500000|2024-01-24 10:35:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|4
1706092800000|2024-01-24 10:40:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|3
1706093100000|2024-01-24 10:45:00|8.1|8|8.11|8.01|8.12|8.02|8.09|7.99|26
1706093400000|2024-01-24 10:50:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|4
1706093700000|2024-01-24 10:55:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|4
1706094000000|2024-01-24 11:00:00|8.08|7.98|8.07|7.97|8.08|7.98|8.05|7.95|18
1706094300000|2024-01-24 11:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|6
1706094600000|2024-01-24 11:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|7
1706094900000|2024-01-24 11:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|12
1706095200000|2024-01-24 11:20:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|5
1706095500000|2024-01-24 11:25:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1706095800000|2024-01-24 11:30:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|6
1706096100000|2024-01-24 11:35:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|9
1706096400000|2024-01-24 11:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|5
1706096700000|2024-01-24 11:45:00|8.04|7.94|8.07|7.97|8.07|7.97|8.04|7.94|6
1706097000000|2024-01-24 11:50:00|8.06|7.96|8.06|7.96|8.08|7.98|8.05|7.95|9
1706097600000|2024-01-24 12:00:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|12
1706097900000|2024-01-24 12:05:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|11
1706098200000|2024-01-24 12:10:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|5
1706098500000|2024-01-24 12:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|5
1706098800000|2024-01-24 12:20:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1706099100000|2024-01-24 12:25:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1706099400000|2024-01-24 12:30:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|5
1706099700000|2024-01-24 12:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|4
1706100000000|2024-01-24 12:40:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|18
1706100300000|2024-01-24 12:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|21
1706100600000|2024-01-24 12:50:00|8.04|7.94|8|7.9|8.04|7.94|8|7.9|25
1706100900000|2024-01-24 12:55:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|14
1706101200000|2024-01-24 13:00:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|15
1706101500000|2024-01-24 13:05:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|12
1706101800000|2024-01-24 13:10:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|8
1706102100000|2024-01-24 13:15:00|7.98|7.88|7.96|7.86|7.98|7.88|7.95|7.85|25
1706102400000|2024-01-24 13:20:00|7.95|7.85|7.98|7.88|7.98|7.88|7.95|7.85|10
1706102700000|2024-01-24 13:25:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|7
1706103000000|2024-01-24 13:30:00|7.98|7.88|7.96|7.86|7.99|7.89|7.96|7.86|5
1706103300000|2024-01-24 13:35:00|7.95|7.85|7.94|7.84|7.96|7.86|7.94|7.84|10
1706103600000|2024-01-24 13:40:00|7.93|7.83|7.91|7.81|7.94|7.84|7.9|7.8|51
1706103900000|2024-01-24 13:45:00|7.9|7.8|7.92|7.82|7.93|7.83|7.9|7.8|21
1706104200000|2024-01-24 13:50:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|6
1706104500000|2024-01-24 13:55:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1706104800000|2024-01-24 14:00:00|7.95|7.85|7.93|7.83|7.96|7.86|7.92|7.82|27
1706105100000|2024-01-24 14:05:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|9
1706105400000|2024-01-24 14:10:00|7.93|7.83|7.91|7.81|7.94|7.84|7.91|7.81|17
1706105700000|2024-01-24 14:15:00|7.92|7.82|7.93|7.83|7.94|7.84|7.91|7.81|14
1706106000000|2024-01-24 14:20:00|7.92|7.82|7.95|7.85|7.95|7.85|7.92|7.82|12
1706106300000|2024-01-24 14:25:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|6
1706106600000|2024-01-24 14:30:00|7.94|7.84|7.97|7.87|7.99|7.89|7.94|7.84|40
1706106900000|2024-01-24 14:35:00|7.96|7.86|7.98|7.88|7.98|7.88|7.94|7.84|25
1706107200000|2024-01-24 14:40:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|12
1706107500000|2024-01-24 14:45:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|24
1706107800000|2024-01-24 14:50:00|7.97|7.87|7.93|7.83|7.97|7.87|7.92|7.82|17
1706108100000|2024-01-24 14:55:00|7.92|7.82|7.95|7.85|7.95|7.85|7.92|7.82|24
1706108400000|2024-01-24 15:00:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|13
1706108700000|2024-01-24 15:05:00|7.95|7.85|7.95|7.85|7.95|7.85|7.93|7.83|9
1706109000000|2024-01-24 15:10:00|7.94|7.84|7.97|7.87|7.97|7.87|7.94|7.84|32
1706109300000|2024-01-24 15:15:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|4
1706109600000|2024-01-24 15:20:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|27
1706109900000|2024-01-24 15:25:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|37
1706110200000|2024-01-24 15:30:00|7.96|7.86|7.93|7.83|7.96|7.86|7.93|7.83|6
1706110500000|2024-01-24 15:35:00|7.94|7.84|7.96|7.86|7.97|7.87|7.94|7.84|9
1706110800000|2024-01-24 15:40:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|9
1706111100000|2024-01-24 15:45:00|7.96|7.86|7.98|7.88|7.98|7.88|7.96|7.86|3
1706111400000|2024-01-24 15:50:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|7
1706111700000|2024-01-24 15:55:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|8
1706112000000|2024-01-24 16:00:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|29
1706112300000|2024-01-24 16:05:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|41
1706112600000|2024-01-24 16:10:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1706112900000|2024-01-24 16:15:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|12
1706113200000|2024-01-24 16:20:00|7.93|7.83|7.96|7.86|7.96|7.86|7.93|7.83|20
1706113500000|2024-01-24 16:25:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|55
1706113800000|2024-01-24 16:30:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|31
1706114100000|2024-01-24 16:35:00|7.95|7.85|7.94|7.84|7.96|7.86|7.94|7.84|6
1706114400000|2024-01-24 16:40:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|11
1706114700000|2024-01-24 16:45:00|7.96|7.86|7.97|7.87|7.98|7.88|7.95|7.85|28
1706115000000|2024-01-24 16:50:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|43
1706115300000|2024-01-24 16:55:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|12
1706115600000|2024-01-24 17:00:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|26
1706115900000|2024-01-24 17:05:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|6
1706116200000|2024-01-24 17:10:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|4
1706116500000|2024-01-24 17:15:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|7
1706116800000|2024-01-24 17:20:00|7.94|7.84|7.97|7.87|7.97|7.87|7.94|7.84|4
1706117100000|2024-01-24 17:25:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|3
1706117400000|2024-01-24 17:30:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|5
1706117700000|2024-01-24 17:35:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|8
1706118000000|2024-01-24 17:40:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|19
1706118300000|2024-01-24 17:45:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|3
1706118600000|2024-01-24 17:50:00|7.94|7.84|7.94|7.84|7.96|7.86|7.94|7.84|5
1706118900000|2024-01-24 17:55:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|3
1706119200000|2024-01-24 18:00:00|7.96|7.86|7.94|7.84|7.96|7.86|7.94|7.84|7
1706119500000|2024-01-24 18:05:00|7.93|7.83|7.91|7.81|7.94|7.84|7.91|7.81|11
1706119800000|2024-01-24 18:10:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|17
1706120100000|2024-01-24 18:15:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|8
1706120400000|2024-01-24 18:20:00|7.89|7.79|7.87|7.77|7.9|7.8|7.86|7.76|63
1706120700000|2024-01-24 18:25:00|7.88|7.78|7.9|7.8|7.9|7.8|7.87|7.77|29
1706121000000|2024-01-24 18:30:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|10
1706121300000|2024-01-24 18:35:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|5
1706121600000|2024-01-24 18:40:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|4
1706121900000|2024-01-24 18:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|5
1706122200000|2024-01-24 18:50:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1706122500000|2024-01-24 18:55:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1706122800000|2024-01-24 19:00:00|7.9|7.8|7.9|7.8|7.9|7.8|7.88|7.78|19
1706123100000|2024-01-24 19:05:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|4
1706123400000|2024-01-24 19:10:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|4
1706123700000|2024-01-24 19:15:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1706124000000|2024-01-24 19:20:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|3
1706124300000|2024-01-24 19:25:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1706124600000|2024-01-24 19:30:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|10
1706125200000|2024-01-24 19:40:00|7.89|7.79|7.88|7.78|7.9|7.8|7.88|7.78|22
1706125800000|2024-01-24 19:50:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|11
1706126100000|2024-01-24 19:55:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|8
1706126400000|2024-01-24 20:00:00|7.9|7.8|7.92|7.82|7.93|7.83|7.9|7.8|7
1706126700000|2024-01-24 20:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706127000000|2024-01-24 20:10:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|5
1706127300000|2024-01-24 20:15:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|7
1706127600000|2024-01-24 20:20:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|37
1706128200000|2024-01-24 20:30:00|7.91|7.81|7.88|7.78|7.91|7.81|7.88|7.78|8
1706128500000|2024-01-24 20:35:00|7.87|7.77|7.89|7.79|7.89|7.79|7.87|7.77|5
1706128800000|2024-01-24 20:40:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1706129100000|2024-01-24 20:45:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|10
1706129400000|2024-01-24 20:50:00|7.87|7.77|7.88|7.78|7.89|7.79|7.86|7.76|8
1706129700000|2024-01-24 20:55:00|7.87|7.77|7.87|7.77|7.89|7.79|7.86|7.76|15
1706130000000|2024-01-24 21:00:00|7.86|7.76|7.89|7.79|7.89|7.79|7.86|7.76|16
1706130300000|2024-01-24 21:05:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|8
1706130600000|2024-01-24 21:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|3
1706130900000|2024-01-24 21:15:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|9
1706131200000|2024-01-24 21:20:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|11
1706131500000|2024-01-24 21:25:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|5
1706131800000|2024-01-24 21:30:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|3
1706132100000|2024-01-24 21:35:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|33
1706132400000|2024-01-24 21:40:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|3
1706132700000|2024-01-24 21:45:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1706133000000|2024-01-24 21:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|6
1706133600000|2024-01-24 22:00:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|7
1706133900000|2024-01-24 22:05:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|8
1706134200000|2024-01-24 22:10:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1706134500000|2024-01-24 22:15:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|55
1706134800000|2024-01-24 22:20:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1706136000000|2024-01-24 22:40:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|23
1706136300000|2024-01-24 22:45:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|6
1706136600000|2024-01-24 22:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|22
1706137200000|2024-01-24 23:00:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1706137500000|2024-01-24 23:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|3
1706137800000|2024-01-24 23:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1706138100000|2024-01-24 23:15:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|41
1706138400000|2024-01-24 23:20:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|6
1706138700000|2024-01-24 23:25:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|22
1706139000000|2024-01-24 23:30:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|16
1706139300000|2024-01-24 23:35:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|4
1706139600000|2024-01-24 23:40:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|4
1706139900000|2024-01-24 23:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|7
1706140200000|2024-01-24 23:50:00|7.98|7.88|7.96|7.86|7.98|7.88|7.95|7.85|9
1706140500000|2024-01-24 23:55:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706140800000|2024-01-25 00:00:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|5
1706141100000|2024-01-25 00:05:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|10
1706141400000|2024-01-25 00:10:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|8
1706141700000|2024-01-25 00:15:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|39
1706142000000|2024-01-25 00:20:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|8
1706142300000|2024-01-25 00:25:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|4
1706142600000|2024-01-25 00:30:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|7
1706142900000|2024-01-25 00:35:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|5
1706143200000|2024-01-25 00:40:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|19
1706143500000|2024-01-25 00:45:00|7.95|7.85|7.95|7.85|7.95|7.85|7.93|7.83|5
1706143800000|2024-01-25 00:50:00|7.94|7.84|7.96|7.86|7.96|7.86|7.94|7.84|9
1706144100000|2024-01-25 00:55:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|6
1706144400000|2024-01-25 01:00:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|7
1706144700000|2024-01-25 01:05:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1706145000000|2024-01-25 01:10:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|7
1706145300000|2024-01-25 01:15:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|4
1706145600000|2024-01-25 01:20:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|10
1706145900000|2024-01-25 01:25:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|4
1706146200000|2024-01-25 01:30:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|3
1706146500000|2024-01-25 01:35:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|13
1706146800000|2024-01-25 01:40:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|5
1706147100000|2024-01-25 01:45:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|7
1706147400000|2024-01-25 01:50:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|23
1706147700000|2024-01-25 01:55:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|4
1706148000000|2024-01-25 02:00:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|7
1706148300000|2024-01-25 02:05:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|5
1706148600000|2024-01-25 02:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|3
1706148900000|2024-01-25 02:15:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|4
1706149800000|2024-01-25 02:30:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|7
1706150100000|2024-01-25 02:35:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|9
1706150400000|2024-01-25 02:40:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|8
1706150700000|2024-01-25 02:45:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|20
1706151000000|2024-01-25 02:50:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|4
1706151300000|2024-01-25 02:55:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1706151600000|2024-01-25 03:00:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|5
1706151900000|2024-01-25 03:05:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1706152500000|2024-01-25 03:15:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|2
1706152800000|2024-01-25 03:20:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|2
1706153100000|2024-01-25 03:25:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|3
1706153400000|2024-01-25 03:30:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1706153700000|2024-01-25 03:35:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|3
1706154000000|2024-01-25 03:40:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|6
1706154300000|2024-01-25 03:45:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|3
1706154600000|2024-01-25 03:50:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1706154900000|2024-01-25 03:55:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|20
1706155200000|2024-01-25 04:00:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|26
1706155500000|2024-01-25 04:05:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|2
1706155800000|2024-01-25 04:10:00|7.87|7.77|7.86|7.76|7.88|7.78|7.85|7.75|6
1706156100000|2024-01-25 04:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|5
1706156400000|2024-01-25 04:20:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|2
1706156700000|2024-01-25 04:25:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|3
1706157000000|2024-01-25 04:30:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|3
1706157300000|2024-01-25 04:35:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|12
1706157900000|2024-01-25 04:45:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|27
1706158200000|2024-01-25 04:50:00|7.81|7.71|7.82|7.72|7.83|7.73|7.81|7.71|6
1706158500000|2024-01-25 04:55:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|11
1706158800000|2024-01-25 05:00:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|29
1706159100000|2024-01-25 05:05:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|11
1706159400000|2024-01-25 05:10:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|14
1706159700000|2024-01-25 05:15:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|53
1706160000000|2024-01-25 05:20:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|14
1706160300000|2024-01-25 05:25:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|6
1706160600000|2024-01-25 05:30:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|5
1706160900000|2024-01-25 05:35:00|7.82|7.72|7.8|7.7|7.82|7.72|7.8|7.7|5
1706161200000|2024-01-25 05:40:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|6
1706161500000|2024-01-25 05:45:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|3
1706161800000|2024-01-25 05:50:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|4
1706162100000|2024-01-25 05:55:00|7.8|7.7|7.8|7.7|7.8|7.7|7.8|7.7|1
1706162400000|2024-01-25 06:00:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|9
1706162700000|2024-01-25 06:05:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|2
1706163000000|2024-01-25 06:10:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|2
1706163300000|2024-01-25 06:15:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|3
1706163600000|2024-01-25 06:20:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|22
1706163900000|2024-01-25 06:25:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|44
1706164200000|2024-01-25 06:30:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|21
1706164500000|2024-01-25 06:35:00|7.8|7.7|7.81|7.71|7.81|7.71|7.79|7.69|12
1706164800000|2024-01-25 06:40:00|7.8|7.7|7.82|7.72|7.82|7.72|7.8|7.7|3
1706165100000|2024-01-25 06:45:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|27
1706165400000|2024-01-25 06:50:00|7.82|7.72|7.85|7.75|7.86|7.76|7.81|7.71|38
1706165700000|2024-01-25 06:55:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|7
1706166000000|2024-01-25 07:00:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1706166300000|2024-01-25 07:05:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1706166600000|2024-01-25 07:10:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|19
1706166900000|2024-01-25 07:15:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1706167200000|2024-01-25 07:20:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1706167500000|2024-01-25 07:25:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1706167800000|2024-01-25 07:30:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1706168100000|2024-01-25 07:35:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1706168400000|2024-01-25 07:40:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|3
1706168700000|2024-01-25 07:45:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|5
1706169300000|2024-01-25 07:55:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|9
1706169600000|2024-01-25 08:00:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|10
1706169900000|2024-01-25 08:05:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|3
1706170200000|2024-01-25 08:10:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|3
1706170500000|2024-01-25 08:15:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|3
1706170800000|2024-01-25 08:20:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|4
1706171400000|2024-01-25 08:30:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|3
1706172000000|2024-01-25 08:40:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1706172300000|2024-01-25 08:45:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|5
1706172900000|2024-01-25 08:55:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1706173200000|2024-01-25 09:00:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|2
1706173500000|2024-01-25 09:05:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|3
1706173800000|2024-01-25 09:10:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|3
1706174100000|2024-01-25 09:15:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|3
1706174400000|2024-01-25 09:20:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|7
1706174700000|2024-01-25 09:25:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|4
1706175000000|2024-01-25 09:30:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|5
1706175300000|2024-01-25 09:35:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|28
1706175600000|2024-01-25 09:40:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|5
1706175900000|2024-01-25 09:45:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1706176200000|2024-01-25 09:50:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|12
1706176500000|2024-01-25 09:55:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|6
1706176800000|2024-01-25 10:00:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|10
1706177100000|2024-01-25 10:05:00|7.83|7.73|7.83|7.73|7.83|7.73|7.81|7.71|13
1706177400000|2024-01-25 10:10:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|3
1706177700000|2024-01-25 10:15:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|4
1706178000000|2024-01-25 10:20:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|5
1706178300000|2024-01-25 10:25:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|2
1706178600000|2024-01-25 10:30:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|4
1706179200000|2024-01-25 10:40:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|2
1706179500000|2024-01-25 10:45:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1706179800000|2024-01-25 10:50:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1706180100000|2024-01-25 10:55:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1706180400000|2024-01-25 11:00:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|12
1706180700000|2024-01-25 11:05:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|8
1706181000000|2024-01-25 11:10:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|4
1706181300000|2024-01-25 11:15:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|24
1706181600000|2024-01-25 11:20:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|5
1706181900000|2024-01-25 11:25:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|6
1706182200000|2024-01-25 11:30:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|6
1706182500000|2024-01-25 11:35:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1706182800000|2024-01-25 11:40:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|8
1706183100000|2024-01-25 11:45:00|7.93|7.83|7.92|7.82|7.93|7.83|7.89|7.79|33
1706183400000|2024-01-25 11:50:00|7.91|7.81|7.87|7.77|7.92|7.82|7.86|7.76|45
1706183700000|2024-01-25 11:55:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|2
1706184000000|2024-01-25 12:00:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|6
1706184300000|2024-01-25 12:05:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|6
1706184600000|2024-01-25 12:10:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|6
1706184900000|2024-01-25 12:15:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|17
1706185200000|2024-01-25 12:20:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|14
1706185500000|2024-01-25 12:25:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|3
1706185800000|2024-01-25 12:30:00|7.82|7.72|7.79|7.69|7.83|7.73|7.79|7.69|36
1706186100000|2024-01-25 12:35:00|7.8|7.7|7.81|7.71|7.82|7.72|7.79|7.69|14
1706186400000|2024-01-25 12:40:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|14
1706186700000|2024-01-25 12:45:00|7.82|7.72|7.79|7.69|7.82|7.72|7.79|7.69|8
1706187000000|2024-01-25 12:50:00|7.8|7.7|7.79|7.69|7.8|7.7|7.76|7.66|26
1706187300000|2024-01-25 12:55:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|13
1706187600000|2024-01-25 13:00:00|7.79|7.69|7.77|7.67|7.79|7.69|7.76|7.66|14
1706187900000|2024-01-25 13:05:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|2
1706188200000|2024-01-25 13:10:00|7.79|7.69|7.8|7.7|7.81|7.71|7.78|7.68|14
1706188500000|2024-01-25 13:15:00|7.79|7.69|7.79|7.69|7.79|7.69|7.79|7.69|1
1706188800000|2024-01-25 13:20:00|7.78|7.68|7.78|7.68|7.79|7.69|7.78|7.68|7
1706189100000|2024-01-25 13:25:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|6
1706189400000|2024-01-25 13:30:00|7.79|7.69|7.81|7.71|7.82|7.72|7.79|7.69|9
1706189700000|2024-01-25 13:35:00|7.8|7.7|7.82|7.72|7.82|7.72|7.8|7.7|9
1706190000000|2024-01-25 13:40:00|7.81|7.71|7.79|7.69|7.82|7.72|7.78|7.68|17
1706190300000|2024-01-25 13:45:00|7.8|7.7|7.78|7.68|7.8|7.7|7.78|7.68|35
1706190600000|2024-01-25 13:50:00|7.77|7.67|7.79|7.69|7.8|7.7|7.77|7.67|9
1706190900000|2024-01-25 13:55:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|19
1706191200000|2024-01-25 14:00:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|5
1706191500000|2024-01-25 14:05:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|5
1706191800000|2024-01-25 14:10:00|7.79|7.69|7.81|7.71|7.81|7.71|7.79|7.69|9
1706192100000|2024-01-25 14:15:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|3
1706192400000|2024-01-25 14:20:00|7.81|7.71|7.83|7.73|7.84|7.74|7.81|7.71|7
1706192700000|2024-01-25 14:25:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|3
1706193000000|2024-01-25 14:30:00|7.83|7.73|7.85|7.75|7.85|7.75|7.82|7.72|31
1706193300000|2024-01-25 14:35:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|37
1706193600000|2024-01-25 14:40:00|7.83|7.73|7.82|7.72|7.84|7.74|7.81|7.71|12
1706193900000|2024-01-25 14:45:00|7.83|7.73|7.83|7.73|7.83|7.73|7.8|7.7|13
1706194200000|2024-01-25 14:50:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|6
1706194500000|2024-01-25 14:55:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|12
1706194800000|2024-01-25 15:00:00|7.84|7.74|7.82|7.72|7.84|7.74|7.82|7.72|11
1706195100000|2024-01-25 15:05:00|7.81|7.71|7.82|7.72|7.83|7.73|7.81|7.71|6
1706195400000|2024-01-25 15:10:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|17
1706195700000|2024-01-25 15:15:00|7.8|7.7|7.8|7.7|7.81|7.71|7.8|7.7|11
1706196000000|2024-01-25 15:20:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|12
1706196300000|2024-01-25 15:25:00|7.79|7.69|7.8|7.7|7.8|7.7|7.77|7.67|22
1706196600000|2024-01-25 15:30:00|7.79|7.69|7.8|7.7|7.81|7.71|7.79|7.69|10
1706196900000|2024-01-25 15:35:00|7.79|7.69|7.81|7.71|7.81|7.71|7.79|7.69|17
1706197200000|2024-01-25 15:40:00|7.8|7.7|7.79|7.69|7.81|7.71|7.79|7.69|4
1706197500000|2024-01-25 15:45:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|29
1706197800000|2024-01-25 15:50:00|7.77|7.67|7.78|7.68|7.79|7.69|7.77|7.67|14
1706198100000|2024-01-25 15:55:00|7.77|7.67|7.79|7.69|7.8|7.7|7.77|7.67|7
1706198400000|2024-01-25 16:00:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|60
1706198700000|2024-01-25 16:05:00|7.78|7.68|7.77|7.67|7.79|7.69|7.76|7.66|46
1706199000000|2024-01-25 16:10:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|39
1706199300000|2024-01-25 16:15:00|7.77|7.67|7.79|7.69|7.8|7.7|7.77|7.67|7
1706199600000|2024-01-25 16:20:00|7.8|7.7|7.8|7.7|7.8|7.7|7.8|7.7|1
1706199900000|2024-01-25 16:25:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|2
1706200200000|2024-01-25 16:30:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|2
1706200500000|2024-01-25 16:35:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|5
1706200800000|2024-01-25 16:40:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|6
1706201100000|2024-01-25 16:45:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|21
1706201400000|2024-01-25 16:50:00|7.79|7.69|7.79|7.69|7.8|7.7|7.79|7.69|67
1706201700000|2024-01-25 16:55:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|13
1706202000000|2024-01-25 17:00:00|7.77|7.67|7.79|7.69|7.79|7.69|7.77|7.67|7
1706202300000|2024-01-25 17:05:00|7.8|7.7|7.77|7.67|7.8|7.7|7.76|7.66|8
1706202600000|2024-01-25 17:10:00|7.78|7.68|7.79|7.69|7.79|7.69|7.78|7.68|10
1706202900000|2024-01-25 17:15:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|10
1706203200000|2024-01-25 17:20:00|7.8|7.7|7.8|7.7|7.8|7.7|7.79|7.69|9
1706203500000|2024-01-25 17:25:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|2
1706203800000|2024-01-25 17:30:00|7.81|7.71|7.8|7.7|7.81|7.71|7.8|7.7|10
1706204100000|2024-01-25 17:35:00|7.79|7.69|7.8|7.7|7.8|7.7|7.79|7.69|22
1706204700000|2024-01-25 17:45:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|25
1706205000000|2024-01-25 17:50:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|9
1706205300000|2024-01-25 17:55:00|7.81|7.71|7.82|7.72|7.82|7.72|7.81|7.71|4
1706205600000|2024-01-25 18:00:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|3
1706205900000|2024-01-25 18:05:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|3
1706206200000|2024-01-25 18:10:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|19
1706206500000|2024-01-25 18:15:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|4
1706207100000|2024-01-25 18:25:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1706207400000|2024-01-25 18:30:00|7.86|7.76|7.84|7.74|7.86|7.76|7.82|7.72|13
1706207700000|2024-01-25 18:35:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|13
1706208000000|2024-01-25 18:40:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|5
1706208300000|2024-01-25 18:45:00|7.81|7.71|7.81|7.71|7.81|7.71|7.81|7.71|1
1706208900000|2024-01-25 18:55:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|2
1706209200000|2024-01-25 19:00:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|33
1706209500000|2024-01-25 19:05:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|2
1706209800000|2024-01-25 19:10:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|2
1706210100000|2024-01-25 19:15:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|9
1706210400000|2024-01-25 19:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|3
1706210700000|2024-01-25 19:25:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|3
1706211000000|2024-01-25 19:30:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|7
1706211300000|2024-01-25 19:35:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1706211600000|2024-01-25 19:40:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|17
1706211900000|2024-01-25 19:45:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|6
1706212500000|2024-01-25 19:55:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|22
1706212800000|2024-01-25 20:00:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|9
1706213100000|2024-01-25 20:05:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|12
1706213400000|2024-01-25 20:10:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1706213700000|2024-01-25 20:15:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1706214000000|2024-01-25 20:20:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|6
1706214300000|2024-01-25 20:25:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1706214600000|2024-01-25 20:30:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|2
1706214900000|2024-01-25 20:35:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|17
1706215200000|2024-01-25 20:40:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|3
1706215500000|2024-01-25 20:45:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|7
1706215800000|2024-01-25 20:50:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1706216100000|2024-01-25 20:55:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|4
1706216400000|2024-01-25 21:00:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|7
1706216700000|2024-01-25 21:05:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|5
1706217000000|2024-01-25 21:10:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|4
1706217300000|2024-01-25 21:15:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|3
1706217600000|2024-01-25 21:20:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|31
1706217900000|2024-01-25 21:25:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1706218200000|2024-01-25 21:30:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|5
1706218500000|2024-01-25 21:35:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|4
1706218800000|2024-01-25 21:40:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|7
1706219100000|2024-01-25 21:45:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|3
1706219400000|2024-01-25 21:50:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|31
1706219700000|2024-01-25 21:55:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|32
1706220000000|2024-01-25 22:00:00|7.85|7.75|7.84|7.74|7.86|7.76|7.84|7.74|42
1706220600000|2024-01-25 22:10:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|10
1706221500000|2024-01-25 22:25:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1706221800000|2024-01-25 22:30:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|10
1706222100000|2024-01-25 22:35:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|24
1706223000000|2024-01-25 22:50:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|3
1706223300000|2024-01-25 22:55:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1706223600000|2024-01-25 23:00:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|3
1706223900000|2024-01-25 23:05:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|6
1706224200000|2024-01-25 23:10:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|2
1706224500000|2024-01-25 23:15:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1706224800000|2024-01-25 23:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|3
1706225100000|2024-01-25 23:25:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|2
1706225400000|2024-01-25 23:30:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|4
1706225700000|2024-01-25 23:35:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|4
1706226000000|2024-01-25 23:40:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1706226300000|2024-01-25 23:45:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|4
1706226600000|2024-01-25 23:50:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|2
1706226900000|2024-01-25 23:55:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1706227200000|2024-01-26 00:00:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|2
1706227500000|2024-01-26 00:05:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|2
1706227800000|2024-01-26 00:10:00|7.84|7.74|7.82|7.72|7.84|7.74|7.82|7.72|15
1706228100000|2024-01-26 00:15:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|11
1706228400000|2024-01-26 00:20:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|8
1706228700000|2024-01-26 00:25:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|2
1706229000000|2024-01-26 00:30:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|2
1706229300000|2024-01-26 00:35:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|3
1706229600000|2024-01-26 00:40:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|3
1706229900000|2024-01-26 00:45:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|4
1706230200000|2024-01-26 00:50:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|5
1706230500000|2024-01-26 00:55:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1706230800000|2024-01-26 01:00:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|7
1706231100000|2024-01-26 01:05:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|25
1706231400000|2024-01-26 01:10:00|7.82|7.72|7.82|7.72|7.82|7.72|7.82|7.72|1
1706231700000|2024-01-26 01:15:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|3
1706232300000|2024-01-26 01:25:00|7.84|7.74|7.84|7.74|7.84|7.74|7.84|7.74|1
1706232600000|2024-01-26 01:30:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|5
1706232900000|2024-01-26 01:35:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|5
1706233200000|2024-01-26 01:40:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|9
1706233500000|2024-01-26 01:45:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|3
1706233800000|2024-01-26 01:50:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|9
1706234100000|2024-01-26 01:55:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1706234400000|2024-01-26 02:00:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|10
1706234700000|2024-01-26 02:05:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|4
1706235000000|2024-01-26 02:10:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1706235300000|2024-01-26 02:15:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|4
1706235600000|2024-01-26 02:20:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|25
1706235900000|2024-01-26 02:25:00|7.89|7.79|7.89|7.79|7.9|7.8|7.87|7.77|15
1706236200000|2024-01-26 02:30:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|3
1706236500000|2024-01-26 02:35:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|2
1706236800000|2024-01-26 02:40:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|3
1706237100000|2024-01-26 02:45:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|11
1706237400000|2024-01-26 02:50:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|3
1706237700000|2024-01-26 02:55:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1706238000000|2024-01-26 03:00:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|2
1706238600000|2024-01-26 03:10:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1706238900000|2024-01-26 03:15:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1706239200000|2024-01-26 03:20:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|10
1706239500000|2024-01-26 03:25:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1706239800000|2024-01-26 03:30:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|15
1706240100000|2024-01-26 03:35:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|8
1706240400000|2024-01-26 03:40:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|3
1706241000000|2024-01-26 03:50:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|10
1706241600000|2024-01-26 04:00:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|16
1706241900000|2024-01-26 04:05:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|37
1706242200000|2024-01-26 04:10:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|7
1706242500000|2024-01-26 04:15:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1706242800000|2024-01-26 04:20:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1706243100000|2024-01-26 04:25:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|6
1706243400000|2024-01-26 04:30:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|4
1706243700000|2024-01-26 04:35:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1706244000000|2024-01-26 04:40:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|4
1706244300000|2024-01-26 04:45:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|6
1706244600000|2024-01-26 04:50:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|18
1706245200000|2024-01-26 05:00:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|2
1706245500000|2024-01-26 05:05:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|3
1706246100000|2024-01-26 05:15:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1706246400000|2024-01-26 05:20:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|2
1706246700000|2024-01-26 05:25:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1706247000000|2024-01-26 05:30:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1706247300000|2024-01-26 05:35:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1706247900000|2024-01-26 05:45:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1706248500000|2024-01-26 05:55:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|2
1706248800000|2024-01-26 06:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|15
1706249700000|2024-01-26 06:15:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|10
1706250000000|2024-01-26 06:20:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|7
1706250300000|2024-01-26 06:25:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|16
1706250600000|2024-01-26 06:30:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|14
1706250900000|2024-01-26 06:35:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1706251200000|2024-01-26 06:40:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|4
1706251500000|2024-01-26 06:45:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|6
1706251800000|2024-01-26 06:50:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|3
1706252400000|2024-01-26 07:00:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1706252700000|2024-01-26 07:05:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1706253000000|2024-01-26 07:10:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1706253300000|2024-01-26 07:15:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1706253600000|2024-01-26 07:20:00|7.84|7.74|7.84|7.74|7.84|7.74|7.84|7.74|1
1706253900000|2024-01-26 07:25:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1706254800000|2024-01-26 07:40:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|4
1706255100000|2024-01-26 07:45:00|7.84|7.74|7.84|7.74|7.84|7.74|7.84|7.74|1
1706255400000|2024-01-26 07:50:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1706255700000|2024-01-26 07:55:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|2
1706256000000|2024-01-26 08:00:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|7
1706256300000|2024-01-26 08:05:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|3
1706256600000|2024-01-26 08:10:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|3
1706256900000|2024-01-26 08:15:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1706257500000|2024-01-26 08:25:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1706257800000|2024-01-26 08:30:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1706258100000|2024-01-26 08:35:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1706258700000|2024-01-26 08:45:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|3
1706259000000|2024-01-26 08:50:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|6
1706259300000|2024-01-26 08:55:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|6
1706259600000|2024-01-26 09:00:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|2
1706260200000|2024-01-26 09:10:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|17
1706260500000|2024-01-26 09:15:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|59
1706260800000|2024-01-26 09:20:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|17
1706261400000|2024-01-26 09:30:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|2
1706261700000|2024-01-26 09:35:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1706262000000|2024-01-26 09:40:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|7
1706262300000|2024-01-26 09:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|23
1706262600000|2024-01-26 09:50:00|7.89|7.79|7.88|7.78|7.9|7.8|7.88|7.78|8
1706262900000|2024-01-26 09:55:00|7.89|7.79|7.87|7.77|7.89|7.79|7.86|7.76|9
1706263200000|2024-01-26 10:00:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|5
1706263500000|2024-01-26 10:05:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|8
1706263800000|2024-01-26 10:10:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1706264100000|2024-01-26 10:15:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|4
1706264400000|2024-01-26 10:20:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|3
1706264700000|2024-01-26 10:25:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1706265000000|2024-01-26 10:30:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|73
1706265300000|2024-01-26 10:35:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|33
1706265600000|2024-01-26 10:40:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|46
1706265900000|2024-01-26 10:45:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|5
1706266200000|2024-01-26 10:50:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|7
1706266500000|2024-01-26 10:55:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|4
1706266800000|2024-01-26 11:00:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|97
1706267100000|2024-01-26 11:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|9
1706267400000|2024-01-26 11:10:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|4
1706267700000|2024-01-26 11:15:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|5
1706268000000|2024-01-26 11:20:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|13
1706268300000|2024-01-26 11:25:00|7.97|7.87|7.97|7.87|7.98|7.88|7.95|7.85|49
1706268600000|2024-01-26 11:30:00|7.98|7.88|7.99|7.89|8|7.9|7.97|7.87|34
1706268900000|2024-01-26 11:35:00|8|7.9|8|7.9|8|7.9|7.99|7.89|3
1706269200000|2024-01-26 11:40:00|7.99|7.89|7.99|7.89|8.01|7.91|7.99|7.89|13
1706269500000|2024-01-26 11:45:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|14
1706269800000|2024-01-26 11:50:00|8|7.9|8|7.9|8.01|7.91|8|7.9|3
1706270100000|2024-01-26 11:55:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|4
1706270400000|2024-01-26 12:00:00|8.01|7.91|7.98|7.88|8.02|7.92|7.98|7.88|10
1706270700000|2024-01-26 12:05:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|10
1706271000000|2024-01-26 12:10:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|31
1706271300000|2024-01-26 12:15:00|8|7.9|8|7.9|8|7.9|7.98|7.88|11
1706271600000|2024-01-26 12:20:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|8
1706271900000|2024-01-26 12:25:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|10
1706272200000|2024-01-26 12:30:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|16
1706272500000|2024-01-26 12:35:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|3
1706272800000|2024-01-26 12:40:00|7.98|7.88|7.97|7.87|7.99|7.89|7.97|7.87|14
1706273100000|2024-01-26 12:45:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|4
1706273400000|2024-01-26 12:50:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|4
1706273700000|2024-01-26 12:55:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|7
1706274000000|2024-01-26 13:00:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|4
1706274300000|2024-01-26 13:05:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|16
1706274600000|2024-01-26 13:10:00|7.99|7.89|7.99|7.89|7.99|7.89|7.99|7.89|1
1706274900000|2024-01-26 13:15:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|3
1706275500000|2024-01-26 13:25:00|7.99|7.89|7.99|7.89|7.99|7.89|7.99|7.89|1
1706275800000|2024-01-26 13:30:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|11
1706276100000|2024-01-26 13:35:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|15
1706276400000|2024-01-26 13:40:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|13
1706276700000|2024-01-26 13:45:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|10
1706277000000|2024-01-26 13:50:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|7
1706277300000|2024-01-26 13:55:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|2
1706278200000|2024-01-26 14:10:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1706278500000|2024-01-26 14:15:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|3
1706278800000|2024-01-26 14:20:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|4
1706279100000|2024-01-26 14:25:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|5
1706279400000|2024-01-26 14:30:00|7.97|7.87|7.99|7.89|8|7.9|7.97|7.87|9
1706279700000|2024-01-26 14:35:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|40
1706280000000|2024-01-26 14:40:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|4
1706280300000|2024-01-26 14:45:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|7
1706280600000|2024-01-26 14:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|5
1706280900000|2024-01-26 14:55:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|19
1706281200000|2024-01-26 15:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|11
1706281500000|2024-01-26 15:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|7
1706281800000|2024-01-26 15:10:00|7.99|7.89|8|7.9|8.02|7.92|7.99|7.89|14
1706282100000|2024-01-26 15:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|14
1706282400000|2024-01-26 15:20:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|5
1706282700000|2024-01-26 15:25:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1706283000000|2024-01-26 15:30:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|4
1706283300000|2024-01-26 15:35:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1706283600000|2024-01-26 15:40:00|7.99|7.89|7.99|7.89|7.99|7.89|7.99|7.89|1
1706283900000|2024-01-26 15:45:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|9
1706284200000|2024-01-26 15:50:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|7
1706284500000|2024-01-26 15:55:00|8|7.9|8|7.9|8.01|7.91|8|7.9|7
1706284800000|2024-01-26 16:00:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|8
1706285100000|2024-01-26 16:05:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|15
1706285400000|2024-01-26 16:10:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|23
1706285700000|2024-01-26 16:15:00|8.03|7.93|8.05|7.95|8.05|7.95|8.02|7.92|11
1706286000000|2024-01-26 16:20:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|22
1706286300000|2024-01-26 16:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|16
1706286600000|2024-01-26 16:30:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|10
1706286900000|2024-01-26 16:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|8
1706287200000|2024-01-26 16:40:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|18
1706287500000|2024-01-26 16:45:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|17
1706287800000|2024-01-26 16:50:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|2
1706288100000|2024-01-26 16:55:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|12
1706288400000|2024-01-26 17:00:00|8.09|7.99|8.07|7.97|8.09|7.99|8.06|7.96|25
1706288700000|2024-01-26 17:05:00|8.08|7.98|8.05|7.95|8.08|7.98|8.05|7.95|16
1706289000000|2024-01-26 17:10:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|2
1706289300000|2024-01-26 17:15:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|5
1706289600000|2024-01-26 17:20:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|7
1706289900000|2024-01-26 17:25:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|2
1706290200000|2024-01-26 17:30:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|6
1706290500000|2024-01-26 17:35:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1706290800000|2024-01-26 17:40:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|4
1706291700000|2024-01-26 17:55:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1706292000000|2024-01-26 18:00:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|18
1706292300000|2024-01-26 18:05:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|29
1706292600000|2024-01-26 18:10:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|8
1706292900000|2024-01-26 18:15:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|16
1706293200000|2024-01-26 18:20:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|5
1706293500000|2024-01-26 18:25:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|6
1706293800000|2024-01-26 18:30:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|28
1706294100000|2024-01-26 18:35:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|6
1706294400000|2024-01-26 18:40:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|10
1706294700000|2024-01-26 18:45:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|4
1706295000000|2024-01-26 18:50:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|21
1706295600000|2024-01-26 19:00:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1706295900000|2024-01-26 19:05:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|16
1706296200000|2024-01-26 19:10:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|7
1706296500000|2024-01-26 19:15:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|19
1706296800000|2024-01-26 19:20:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|8
1706297100000|2024-01-26 19:25:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1706297400000|2024-01-26 19:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|2
1706297700000|2024-01-26 19:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1706298300000|2024-01-26 19:45:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|11
1706298600000|2024-01-26 19:50:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|11
1706299500000|2024-01-26 20:05:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|5
1706299800000|2024-01-26 20:10:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|26
1706300100000|2024-01-26 20:15:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|22
1706300400000|2024-01-26 20:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|24
1706300700000|2024-01-26 20:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|19
1706301000000|2024-01-26 20:30:00|8.06|7.96|8.04|7.94|8.06|7.96|8.03|7.93|35
1706301300000|2024-01-26 20:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|5
1706301600000|2024-01-26 20:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|11
1706301900000|2024-01-26 20:45:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|19
1706302200000|2024-01-26 20:50:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|3
1706302500000|2024-01-26 20:55:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|18
1706302800000|2024-01-26 21:00:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|16
1706303100000|2024-01-26 21:05:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1706303400000|2024-01-26 21:10:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|39
1706303700000|2024-01-26 21:15:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|35
1706304000000|2024-01-26 21:20:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|2
1706304600000|2024-01-26 21:30:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|5
1706305200000|2024-01-26 21:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|40
1706305500000|2024-01-26 21:45:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|13
1706305800000|2024-01-26 21:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1706306100000|2024-01-26 21:55:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1706342400000|2024-01-27 08:00:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|4
1706342700000|2024-01-27 08:05:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|7
1706343000000|2024-01-27 08:10:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|30
1706343300000|2024-01-27 08:15:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|2
1706343900000|2024-01-27 08:25:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|6
1706344800000|2024-01-27 08:40:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|4
1706345100000|2024-01-27 08:45:00|8|7.9|8|7.9|8.01|7.91|8|7.9|7
1706345400000|2024-01-27 08:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|3
1706345700000|2024-01-27 08:55:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|6
1706346000000|2024-01-27 09:00:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|16
1706346300000|2024-01-27 09:05:00|7.98|7.88|8|7.9|8.01|7.91|7.98|7.88|5
1706346600000|2024-01-27 09:10:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|8
1706346900000|2024-01-27 09:15:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|11
1706347500000|2024-01-27 09:25:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1706347800000|2024-01-27 09:30:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|4
1706348100000|2024-01-27 09:35:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|8
1706348700000|2024-01-27 09:45:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|6
1706349000000|2024-01-27 09:50:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|24
1706349600000|2024-01-27 10:00:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|2
1706349900000|2024-01-27 10:05:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|9
1706350200000|2024-01-27 10:10:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|2
1706350500000|2024-01-27 10:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|2
1706350800000|2024-01-27 10:20:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|10
1706351100000|2024-01-27 10:25:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706351400000|2024-01-27 10:30:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|29
1706351700000|2024-01-27 10:35:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|3
1706352000000|2024-01-27 10:40:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|29
1706352600000|2024-01-27 10:50:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|3
1706352900000|2024-01-27 10:55:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|3
1706353200000|2024-01-27 11:00:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|17
1706353500000|2024-01-27 11:05:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|4
1706353800000|2024-01-27 11:10:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|11
1706354100000|2024-01-27 11:15:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|5
1706354700000|2024-01-27 11:25:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|14
1706355000000|2024-01-27 11:30:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|8
1706355300000|2024-01-27 11:35:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|4
1706355600000|2024-01-27 11:40:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|6
1706356500000|2024-01-27 11:55:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|10
1706356800000|2024-01-27 12:00:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1706357100000|2024-01-27 12:05:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|2
1706357700000|2024-01-27 12:15:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|2
1706358300000|2024-01-27 12:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1706358600000|2024-01-27 12:30:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|22
1706358900000|2024-01-27 12:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|27
1706359200000|2024-01-27 12:40:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706359500000|2024-01-27 12:45:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1706360100000|2024-01-27 12:55:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1706360400000|2024-01-27 13:00:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|3
1706361000000|2024-01-27 13:10:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706361300000|2024-01-27 13:15:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1706361600000|2024-01-27 13:20:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1706362200000|2024-01-27 13:30:00|8|7.9|8|7.9|8.01|7.91|8|7.9|17
1706362500000|2024-01-27 13:35:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|3
1706363100000|2024-01-27 13:45:00|8|7.9|8|7.9|8.01|7.91|8|7.9|5
1706363700000|2024-01-27 13:55:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|8
1706364000000|2024-01-27 14:00:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1706364300000|2024-01-27 14:05:00|8|7.9|8|7.9|8.01|7.91|8|7.9|3
1706364600000|2024-01-27 14:10:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|9
1706365200000|2024-01-27 14:20:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|35
1706365500000|2024-01-27 14:25:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|17
1706365800000|2024-01-27 14:30:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|13
1706366100000|2024-01-27 14:35:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|30
1706366700000|2024-01-27 14:45:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|7
1706367000000|2024-01-27 14:50:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|4
1706367300000|2024-01-27 14:55:00|8|7.9|8|7.9|8.01|7.91|8|7.9|13
1706367600000|2024-01-27 15:00:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|10
1706367900000|2024-01-27 15:05:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|3
1706368500000|2024-01-27 15:15:00|8|7.9|8|7.9|8.01|7.91|8|7.9|3
1706368800000|2024-01-27 15:20:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1706369100000|2024-01-27 15:25:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706369400000|2024-01-27 15:30:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|2
1706369700000|2024-01-27 15:35:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|11
1706370000000|2024-01-27 15:40:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|7
1706370300000|2024-01-27 15:45:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|2
1706370600000|2024-01-27 15:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|3
1706371200000|2024-01-27 16:00:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|2
1706371500000|2024-01-27 16:05:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|5
1706371800000|2024-01-27 16:10:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|15
1706372100000|2024-01-27 16:15:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|3
1706372400000|2024-01-27 16:20:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|5
1706373000000|2024-01-27 16:30:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|7
1706373300000|2024-01-27 16:35:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|12
1706374200000|2024-01-27 16:50:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|24
1706374500000|2024-01-27 16:55:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|7
1706374800000|2024-01-27 17:00:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|74
1706375400000|2024-01-27 17:10:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|3
1706376000000|2024-01-27 17:20:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|11
1706376600000|2024-01-27 17:30:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|14
1706376900000|2024-01-27 17:35:00|8|7.9|8|7.9|8.01|7.91|8|7.9|5
1706377200000|2024-01-27 17:40:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|11
1706377500000|2024-01-27 17:45:00|8|7.9|8|7.9|8.01|7.91|8|7.9|3
1706378700000|2024-01-27 18:05:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|3
1706379000000|2024-01-27 18:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|4
1706379300000|2024-01-27 18:15:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|6
1706379600000|2024-01-27 18:20:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706379900000|2024-01-27 18:25:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|3
1706380200000|2024-01-27 18:30:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|5
1706380500000|2024-01-27 18:35:00|8.05|7.95|8.03|7.93|8.05|7.95|8.02|7.92|18
1706380800000|2024-01-27 18:40:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|29
1706381100000|2024-01-27 18:45:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1706381400000|2024-01-27 18:50:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|12
1706382000000|2024-01-27 19:00:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|40
1706382300000|2024-01-27 19:05:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|11
1706382600000|2024-01-27 19:10:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|5
1706382900000|2024-01-27 19:15:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|2
1706383200000|2024-01-27 19:20:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|6
1706383500000|2024-01-27 19:25:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|12
1706383800000|2024-01-27 19:30:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|56
1706384100000|2024-01-27 19:35:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|2
1706384700000|2024-01-27 19:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|2
1706385000000|2024-01-27 19:50:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|11
1706385300000|2024-01-27 19:55:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|9
1706385600000|2024-01-27 20:00:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|16
1706385900000|2024-01-27 20:05:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1706386200000|2024-01-27 20:10:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|13
1706386500000|2024-01-27 20:15:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|3
1706386800000|2024-01-27 20:20:00|8.09|7.99|8.07|7.97|8.09|7.99|8.06|7.96|15
1706387100000|2024-01-27 20:25:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|12
1706387400000|2024-01-27 20:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|3
1706387700000|2024-01-27 20:35:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|19
1706388000000|2024-01-27 20:40:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|17
1706388900000|2024-01-27 20:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|2
1706389500000|2024-01-27 21:05:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1706389800000|2024-01-27 21:10:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1706390100000|2024-01-27 21:15:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|6
1706390700000|2024-01-27 21:25:00|8.07|7.97|8.08|7.98|8.09|7.99|8.06|7.96|6
1706391000000|2024-01-27 21:30:00|8.07|7.97|8.07|7.97|8.09|7.99|8.07|7.97|11
1706391300000|2024-01-27 21:35:00|8.08|7.98|8.08|7.98|8.11|8.01|8.08|7.98|9
1706391600000|2024-01-27 21:40:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|4
1706391900000|2024-01-27 21:45:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|6
1706392500000|2024-01-27 21:55:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|29
1706392800000|2024-01-27 22:00:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|18
1706393100000|2024-01-27 22:05:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|7
1706393400000|2024-01-27 22:10:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1706393700000|2024-01-27 22:15:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|2
1706394000000|2024-01-27 22:20:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|5
1706394600000|2024-01-27 22:30:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1706394900000|2024-01-27 22:35:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1706395200000|2024-01-27 22:40:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|3
1706395500000|2024-01-27 22:45:00|8.1|8|8.09|7.99|8.11|8.01|8.08|7.98|46
1706396100000|2024-01-27 22:55:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1706396400000|2024-01-27 23:00:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1706396700000|2024-01-27 23:05:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|4
1706397000000|2024-01-27 23:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|4
1706397300000|2024-01-27 23:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1706397600000|2024-01-27 23:20:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1706398200000|2024-01-27 23:30:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|15
1706398500000|2024-01-27 23:35:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|11
1706398800000|2024-01-27 23:40:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1706399100000|2024-01-27 23:45:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|99
1706399400000|2024-01-27 23:50:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|3
1706399700000|2024-01-27 23:55:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|68
1706400000000|2024-01-28 00:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|12
1706400300000|2024-01-28 00:05:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1706400600000|2024-01-28 00:10:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|19
1706400900000|2024-01-28 00:15:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|34
1706401200000|2024-01-28 00:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|4
1706401800000|2024-01-28 00:30:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|5
1706402100000|2024-01-28 00:35:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|2
1706402700000|2024-01-28 00:45:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|9
1706403000000|2024-01-28 00:50:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|11
1706403300000|2024-01-28 00:55:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1706403600000|2024-01-28 01:00:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|24
1706403900000|2024-01-28 01:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|5
1706404500000|2024-01-28 01:15:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|6
1706404800000|2024-01-28 01:20:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|8
1706405100000|2024-01-28 01:25:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1706405400000|2024-01-28 01:30:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|32
1706405700000|2024-01-28 01:35:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|13
1706406000000|2024-01-28 01:40:00|8.1|8|8.1|8|8.1|8|8.09|7.99|11
1706406300000|2024-01-28 01:45:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|3
1706406600000|2024-01-28 01:50:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|5
1706406900000|2024-01-28 01:55:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|4
1706407200000|2024-01-28 02:00:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|4
1706407500000|2024-01-28 02:05:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1706407800000|2024-01-28 02:10:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|9
1706408100000|2024-01-28 02:15:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|4
1706408400000|2024-01-28 02:20:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|10
1706408700000|2024-01-28 02:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|16
1706409000000|2024-01-28 02:30:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|29
1706409300000|2024-01-28 02:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|11
1706409600000|2024-01-28 02:40:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|50
1706409900000|2024-01-28 02:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|23
1706410200000|2024-01-28 02:50:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1706410500000|2024-01-28 02:55:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|48
1706410800000|2024-01-28 03:00:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|14
1706411100000|2024-01-28 03:05:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|2
1706411400000|2024-01-28 03:10:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|4
1706411700000|2024-01-28 03:15:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|3
1706412000000|2024-01-28 03:20:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|3
1706412300000|2024-01-28 03:25:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|3
1706412600000|2024-01-28 03:30:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1706413200000|2024-01-28 03:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|5
1706413500000|2024-01-28 03:45:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|2
1706413800000|2024-01-28 03:50:00|8.1|8|8.1|8|8.1|8|8.09|7.99|5
1706414100000|2024-01-28 03:55:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|3
1706414400000|2024-01-28 04:00:00|8.1|8|8.13|8.03|8.14|8.04|8.1|8|18
1706414700000|2024-01-28 04:05:00|8.12|8.02|8.13|8.03|8.15|8.05|8.12|8.02|28
1706415000000|2024-01-28 04:10:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|43
1706415300000|2024-01-28 04:15:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|59
1706415600000|2024-01-28 04:20:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|4
1706415900000|2024-01-28 04:25:00|8.14|8.04|8.15|8.05|8.16|8.06|8.13|8.03|6
1706416200000|2024-01-28 04:30:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|23
1706416500000|2024-01-28 04:35:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|38
1706416800000|2024-01-28 04:40:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|51
1706417100000|2024-01-28 04:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|45
1706417400000|2024-01-28 04:50:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|43
1706417700000|2024-01-28 04:55:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|22
1706418000000|2024-01-28 05:00:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|35
1706418300000|2024-01-28 05:05:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|19
1706418600000|2024-01-28 05:10:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|38
1706418900000|2024-01-28 05:15:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|80
1706419200000|2024-01-28 05:20:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|34
1706419500000|2024-01-28 05:25:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|39
1706419800000|2024-01-28 05:30:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|16
1706420100000|2024-01-28 05:35:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|17
1706420400000|2024-01-28 05:40:00|8.14|8.04|8.11|8.01|8.14|8.04|8.11|8.01|24
1706420700000|2024-01-28 05:45:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|6
1706421000000|2024-01-28 05:50:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|17
1706421300000|2024-01-28 05:55:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|6
1706421600000|2024-01-28 06:00:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|9
1706421900000|2024-01-28 06:05:00|8.1|8|8.1|8|8.11|8.01|8.1|8|3
1706422200000|2024-01-28 06:10:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|29
1706422500000|2024-01-28 06:15:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|17
1706422800000|2024-01-28 06:20:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|12
1706423100000|2024-01-28 06:25:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|51
1706423400000|2024-01-28 06:30:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|34
1706423700000|2024-01-28 06:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|3
1706424000000|2024-01-28 06:40:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|8
1706424300000|2024-01-28 06:45:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|9
1706424600000|2024-01-28 06:50:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|24
1706424900000|2024-01-28 06:55:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|3
1706425500000|2024-01-28 07:05:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|2
1706425800000|2024-01-28 07:10:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|19
1706426400000|2024-01-28 07:20:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|2
1706426700000|2024-01-28 07:25:00|8.1|8|8.1|8|8.1|8|8.09|7.99|5
1706427000000|2024-01-28 07:30:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1706427600000|2024-01-28 07:40:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|5
1706427900000|2024-01-28 07:45:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1706428200000|2024-01-28 07:50:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|19
1706428500000|2024-01-28 07:55:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|6
1706428800000|2024-01-28 08:00:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|6
1706429100000|2024-01-28 08:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|33
1706429400000|2024-01-28 08:10:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|6
1706429700000|2024-01-28 08:15:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1706430000000|2024-01-28 08:20:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1706430300000|2024-01-28 08:25:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1706430900000|2024-01-28 08:35:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|7
1706431500000|2024-01-28 08:45:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|30
1706431800000|2024-01-28 08:50:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|6
1706432100000|2024-01-28 08:55:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|7
1706432400000|2024-01-28 09:00:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|18
1706432700000|2024-01-28 09:05:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|16
1706433000000|2024-01-28 09:10:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|3
1706433300000|2024-01-28 09:15:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|23
1706433900000|2024-01-28 09:25:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1706434200000|2024-01-28 09:30:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|24
1706434500000|2024-01-28 09:35:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|19
1706434800000|2024-01-28 09:40:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|48
1706435100000|2024-01-28 09:45:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1706435400000|2024-01-28 09:50:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1706435700000|2024-01-28 09:55:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|11
1706436000000|2024-01-28 10:00:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|6
1706436300000|2024-01-28 10:05:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|7
1706436600000|2024-01-28 10:10:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1706437200000|2024-01-28 10:20:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1706437500000|2024-01-28 10:25:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|3
1706437800000|2024-01-28 10:30:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|4
1706438100000|2024-01-28 10:35:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|17
1706438400000|2024-01-28 10:40:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|31
1706438700000|2024-01-28 10:45:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|11
1706439000000|2024-01-28 10:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1706439600000|2024-01-28 11:00:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|6
1706439900000|2024-01-28 11:05:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|3
1706440200000|2024-01-28 11:10:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|16
1706440500000|2024-01-28 11:15:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|6
1706440800000|2024-01-28 11:20:00|8.09|7.99|8.09|7.99|8.09|7.99|8.07|7.97|15
1706441100000|2024-01-28 11:25:00|8.1|8|8.1|8|8.1|8|8.09|7.99|9
1706441400000|2024-01-28 11:30:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|13
1706441700000|2024-01-28 11:35:00|8.08|7.98|8.06|7.96|8.08|7.98|8.05|7.95|23
1706442000000|2024-01-28 11:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|2
1706442300000|2024-01-28 11:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|3
1706442600000|2024-01-28 11:50:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|5
1706443200000|2024-01-28 12:00:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|5
1706443500000|2024-01-28 12:05:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|6
1706443800000|2024-01-28 12:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|31
1706444100000|2024-01-28 12:15:00|8.05|7.95|8|7.9|8.05|7.95|8|7.9|16
1706444400000|2024-01-28 12:20:00|8.01|7.91|8.01|7.91|8.02|7.92|7.99|7.89|87
1706444700000|2024-01-28 12:25:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|3
1706445000000|2024-01-28 12:30:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|20
1706445300000|2024-01-28 12:35:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|4
1706445600000|2024-01-28 12:40:00|8.01|7.91|8.01|7.91|8.02|7.92|7.99|7.89|43
1706445900000|2024-01-28 12:45:00|8|7.9|8.01|7.91|8.01|7.91|7.99|7.89|16
1706446200000|2024-01-28 12:50:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|11
1706446500000|2024-01-28 12:55:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|10
1706446800000|2024-01-28 13:00:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|26
1706447100000|2024-01-28 13:05:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|3
1706447400000|2024-01-28 13:10:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|37
1706447700000|2024-01-28 13:15:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|15
1706448000000|2024-01-28 13:20:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706448300000|2024-01-28 13:25:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|5
1706448600000|2024-01-28 13:30:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|8
1706448900000|2024-01-28 13:35:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|5
1706449200000|2024-01-28 13:40:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|3
1706449500000|2024-01-28 13:45:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|14
1706449800000|2024-01-28 13:50:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|8
1706450100000|2024-01-28 13:55:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|5
1706450400000|2024-01-28 14:00:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|4
1706450700000|2024-01-28 14:05:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|5
1706451000000|2024-01-28 14:10:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|32
1706451300000|2024-01-28 14:15:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|9
1706451600000|2024-01-28 14:20:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|2
1706451900000|2024-01-28 14:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|2
1706452200000|2024-01-28 14:30:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|7
1706452500000|2024-01-28 14:35:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|28
1706452800000|2024-01-28 14:40:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|6
1706453100000|2024-01-28 14:45:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|4
1706453400000|2024-01-28 14:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|2
1706453700000|2024-01-28 14:55:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|33
1706454000000|2024-01-28 15:00:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|4
1706454300000|2024-01-28 15:05:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|6
1706454600000|2024-01-28 15:10:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|4
1706454900000|2024-01-28 15:15:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|7
1706455200000|2024-01-28 15:20:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|8
1706455500000|2024-01-28 15:25:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|6
1706455800000|2024-01-28 15:30:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|6
1706456100000|2024-01-28 15:35:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|21
1706456400000|2024-01-28 15:40:00|7.99|7.89|7.99|7.89|7.99|7.89|7.99|7.89|1
1706456700000|2024-01-28 15:45:00|7.98|7.88|8|7.9|8.01|7.91|7.98|7.88|9
1706457000000|2024-01-28 15:50:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1706457300000|2024-01-28 15:55:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|2
1706457600000|2024-01-28 16:00:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706458500000|2024-01-28 16:15:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|3
1706458800000|2024-01-28 16:20:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|3
1706459400000|2024-01-28 16:30:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|10
1706459700000|2024-01-28 16:35:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|5
1706460000000|2024-01-28 16:40:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|3
1706460300000|2024-01-28 16:45:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|32
1706460600000|2024-01-28 16:50:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1706460900000|2024-01-28 16:55:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706461200000|2024-01-28 17:00:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|8
1706461500000|2024-01-28 17:05:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|6
1706461800000|2024-01-28 17:10:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|6
1706462100000|2024-01-28 17:15:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1706462400000|2024-01-28 17:20:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|4
1706462700000|2024-01-28 17:25:00|8.01|7.91|7.99|7.89|8.01|7.91|7.99|7.89|15
1706463000000|2024-01-28 17:30:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|16
1706463300000|2024-01-28 17:35:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|13
1706463600000|2024-01-28 17:40:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|3
1706463900000|2024-01-28 17:45:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|4
1706464200000|2024-01-28 17:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|14
1706464500000|2024-01-28 17:55:00|8|7.9|8|7.9|8|7.9|7.99|7.89|7
1706464800000|2024-01-28 18:00:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|35
1706465100000|2024-01-28 18:05:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|6
1706465400000|2024-01-28 18:10:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|2
1706465700000|2024-01-28 18:15:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|7
1706466000000|2024-01-28 18:20:00|7.95|7.85|7.92|7.82|7.96|7.86|7.91|7.81|44
1706466300000|2024-01-28 18:25:00|7.93|7.83|7.93|7.83|7.93|7.83|7.91|7.81|19
1706466600000|2024-01-28 18:30:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1706466900000|2024-01-28 18:35:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|20
1706467500000|2024-01-28 18:45:00|7.94|7.84|7.93|7.83|7.95|7.85|7.93|7.83|14
1706467800000|2024-01-28 18:50:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|24
1706468100000|2024-01-28 18:55:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1706468400000|2024-01-28 19:00:00|7.93|7.83|7.93|7.83|7.93|7.83|7.91|7.81|25
1706468700000|2024-01-28 19:05:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|20
1706469000000|2024-01-28 19:10:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|9
1706469300000|2024-01-28 19:15:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|11
1706469600000|2024-01-28 19:20:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|7
1706469900000|2024-01-28 19:25:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|4
1706470200000|2024-01-28 19:30:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|9
1706470500000|2024-01-28 19:35:00|7.92|7.82|7.9|7.8|7.93|7.83|7.9|7.8|19
1706470800000|2024-01-28 19:40:00|7.89|7.79|7.89|7.79|7.9|7.8|7.87|7.77|21
1706471100000|2024-01-28 19:45:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|20
1706471400000|2024-01-28 19:50:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|16
1706471700000|2024-01-28 19:55:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|6
1706472000000|2024-01-28 20:00:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|11
1706472300000|2024-01-28 20:05:00|7.93|7.83|7.9|7.8|7.93|7.83|7.9|7.8|4
1706472600000|2024-01-28 20:10:00|7.89|7.79|7.88|7.78|7.9|7.8|7.88|7.78|22
1706472900000|2024-01-28 20:15:00|7.89|7.79|7.9|7.8|7.91|7.81|7.87|7.77|20
1706473200000|2024-01-28 20:20:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|11
1706473500000|2024-01-28 20:25:00|7.9|7.8|8.01|7.71|8.01|7.81|7.89|7.71|11
1706473800000|2024-01-28 20:30:00|8.02|7.72|8.01|7.71|8.02|7.72|8.01|7.71|18
1706474100000|2024-01-28 20:35:00|8.02|7.72|8.03|7.73|8.04|7.74|8.02|7.72|14
1706474400000|2024-01-28 20:40:00|8.04|7.74|8.04|7.74|8.04|7.74|8.03|7.73|9
1706475000000|2024-01-28 20:50:00|8.05|7.75|8.04|7.74|8.05|7.75|8.04|7.74|6
1706475300000|2024-01-28 20:55:00|8.05|7.75|8.05|7.75|8.06|7.76|8.05|7.75|29
1706475600000|2024-01-28 21:00:00|8.06|7.76|8.05|7.75|8.06|7.76|8.05|7.75|30
1706475900000|2024-01-28 21:05:00|8.06|7.76|8.06|7.76|8.06|7.76|8.05|7.75|3
1706476200000|2024-01-28 21:10:00|8.05|7.75|8.06|7.76|8.06|7.76|8.05|7.75|2
1706476500000|2024-01-28 21:15:00|8.05|7.75|8.06|7.76|8.06|7.76|8.05|7.75|6
1706476800000|2024-01-28 21:20:00|8.05|7.75|8.06|7.76|8.06|7.76|8.05|7.75|46
1706477100000|2024-01-28 21:25:00|8.05|7.75|8.05|7.75|8.06|7.76|8.04|7.74|13
1706477400000|2024-01-28 21:30:00|8.04|7.74|8.05|7.75|8.05|7.75|8.04|7.74|10
1706477700000|2024-01-28 21:35:00|8.04|7.74|8.04|7.74|8.05|7.75|8.03|7.73|49
1706478000000|2024-01-28 21:40:00|8.05|7.75|8.06|7.76|8.06|7.76|8.04|7.74|6
1706478300000|2024-01-28 21:45:00|8.05|7.75|7.95|7.85|8.05|7.85|7.95|7.75|2
1706478600000|2024-01-28 21:50:00|7.94|7.84|7.96|7.86|7.96|7.86|7.94|7.84|17
1706478900000|2024-01-28 21:55:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|8
1706479200000|2024-01-28 22:00:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706479500000|2024-01-28 22:05:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|10
1706479800000|2024-01-28 22:10:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|24
1706480100000|2024-01-28 22:15:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1706480400000|2024-01-28 22:20:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|2
1706480700000|2024-01-28 22:25:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|10
1706481000000|2024-01-28 22:30:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|13
1706481300000|2024-01-28 22:35:00|7.92|7.82|7.89|7.79|7.92|7.82|7.88|7.78|14
1706481600000|2024-01-28 22:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|38
1706481900000|2024-01-28 22:45:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1706482200000|2024-01-28 22:50:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1706482500000|2024-01-28 22:55:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|4
1706482800000|2024-01-28 23:00:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|11
1706483100000|2024-01-28 23:05:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|17
1706483400000|2024-01-28 23:10:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|8
1706483700000|2024-01-28 23:15:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1706484000000|2024-01-28 23:20:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|4
1706484300000|2024-01-28 23:25:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|3
1706484600000|2024-01-28 23:30:00|7.91|7.81|7.93|7.83|7.94|7.84|7.91|7.81|5
1706484900000|2024-01-28 23:35:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1706485200000|2024-01-28 23:40:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1706485500000|2024-01-28 23:45:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1706485800000|2024-01-28 23:50:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1706486100000|2024-01-28 23:55:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1706486400000|2024-01-29 00:00:00|7.94|7.84|7.9|7.8|7.94|7.84|7.9|7.8|15
1706486700000|2024-01-29 00:05:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1706487000000|2024-01-29 00:10:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|24
1706487300000|2024-01-29 00:15:00|7.9|7.8|7.9|7.8|7.92|7.82|7.9|7.8|9
1706487600000|2024-01-29 00:20:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|6
1706487900000|2024-01-29 00:25:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|3
1706488200000|2024-01-29 00:30:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|14
1706488500000|2024-01-29 00:35:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|7
1706488800000|2024-01-29 00:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|10
1706489100000|2024-01-29 00:45:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|5
1706489400000|2024-01-29 00:50:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|2
1706489700000|2024-01-29 00:55:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|92
1706490000000|2024-01-29 01:00:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|9
1706490300000|2024-01-29 01:05:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|3
1706490600000|2024-01-29 01:10:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1706490900000|2024-01-29 01:15:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706491200000|2024-01-29 01:20:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|9
1706491500000|2024-01-29 01:25:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|21
1706491800000|2024-01-29 01:30:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706492100000|2024-01-29 01:35:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|4
1706492400000|2024-01-29 01:40:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|39
1706492700000|2024-01-29 01:45:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|13
1706493600000|2024-01-29 02:00:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|11
1706493900000|2024-01-29 02:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|9
1706494200000|2024-01-29 02:10:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|3
1706494500000|2024-01-29 02:15:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|3
1706495400000|2024-01-29 02:30:00|7.95|7.85|7.96|7.86|7.97|7.87|7.95|7.85|4
1706495700000|2024-01-29 02:35:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|3
1706496000000|2024-01-29 02:40:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|38
1706496300000|2024-01-29 02:45:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|5
1706496600000|2024-01-29 02:50:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|2
1706496900000|2024-01-29 02:55:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|7
1706497200000|2024-01-29 03:00:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|3
1706497500000|2024-01-29 03:05:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|9
1706497800000|2024-01-29 03:10:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|2
1706498100000|2024-01-29 03:15:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|5
1706498700000|2024-01-29 03:25:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1706499000000|2024-01-29 03:30:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|3
1706499300000|2024-01-29 03:35:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1706499600000|2024-01-29 03:40:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|2
1706499900000|2024-01-29 03:45:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|6
1706500200000|2024-01-29 03:50:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|2
1706500500000|2024-01-29 03:55:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|3
1706500800000|2024-01-29 04:00:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|12
1706501100000|2024-01-29 04:05:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|3
1706501400000|2024-01-29 04:10:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706502000000|2024-01-29 04:20:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706502300000|2024-01-29 04:25:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706502600000|2024-01-29 04:30:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|5
1706503200000|2024-01-29 04:40:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|2
1706503800000|2024-01-29 04:50:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1706504100000|2024-01-29 04:55:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|8
1706504700000|2024-01-29 05:05:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|2
1706505300000|2024-01-29 05:15:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706505900000|2024-01-29 05:25:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|12
1706506200000|2024-01-29 05:30:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|5
1706506500000|2024-01-29 05:35:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|12
1706506800000|2024-01-29 05:40:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1706507100000|2024-01-29 05:45:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|5
1706507400000|2024-01-29 05:50:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|6
1706507700000|2024-01-29 05:55:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|6
1706508000000|2024-01-29 06:00:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|2
1706508600000|2024-01-29 06:10:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706509200000|2024-01-29 06:20:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706509500000|2024-01-29 06:25:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706509800000|2024-01-29 06:30:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1706510100000|2024-01-29 06:35:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1706510400000|2024-01-29 06:40:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|3
1706510700000|2024-01-29 06:45:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|5
1706511000000|2024-01-29 06:50:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|4
1706511300000|2024-01-29 06:55:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706511600000|2024-01-29 07:00:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1706511900000|2024-01-29 07:05:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|6
1706512200000|2024-01-29 07:10:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1706512500000|2024-01-29 07:15:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1706512800000|2024-01-29 07:20:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|2
1706513100000|2024-01-29 07:25:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|6
1706513400000|2024-01-29 07:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1706513700000|2024-01-29 07:35:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|16
1706514000000|2024-01-29 07:40:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|15
1706514300000|2024-01-29 07:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|7
1706514900000|2024-01-29 07:55:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1706515200000|2024-01-29 08:00:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|4
1706515500000|2024-01-29 08:05:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|3
1706516100000|2024-01-29 08:15:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|4
1706516400000|2024-01-29 08:20:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|19
1706516700000|2024-01-29 08:25:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1706517000000|2024-01-29 08:30:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|3
1706517300000|2024-01-29 08:35:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|6
1706517600000|2024-01-29 08:40:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1706518200000|2024-01-29 08:50:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1706518500000|2024-01-29 08:55:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1706519100000|2024-01-29 09:05:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|4
1706519400000|2024-01-29 09:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|3
1706519700000|2024-01-29 09:15:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|7
1706520000000|2024-01-29 09:20:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|5
1706520600000|2024-01-29 09:30:00|7.96|7.86|8.2|8.1|8.2|8.1|7.96|7.86|82
1706520900000|2024-01-29 09:35:00|8.21|8.11|8.11|8.01|8.29|8.19|8.11|8.01|151
1706521200000|2024-01-29 09:40:00|8.12|8.02|8.11|8.01|8.14|8.04|8.08|7.98|68
1706521500000|2024-01-29 09:45:00|8.1|8|8.13|8.03|8.14|8.04|8.07|7.97|58
1706521800000|2024-01-29 09:50:00|8.14|8.04|8.14|8.04|8.15|8.05|8.11|8.01|41
1706522100000|2024-01-29 09:55:00|8.13|8.03|8.15|8.05|8.16|8.06|8.13|8.03|29
1706522400000|2024-01-29 10:00:00|8.16|8.06|8.14|8.04|8.17|8.07|8.13|8.03|45
1706522700000|2024-01-29 10:05:00|8.13|8.03|8.1|8|8.13|8.03|8.08|7.98|28
1706523000000|2024-01-29 10:10:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|23
1706523300000|2024-01-29 10:15:00|8.1|8|8.1|8|8.1|8|8.08|7.98|11
1706523600000|2024-01-29 10:20:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|20
1706523900000|2024-01-29 10:25:00|8.11|8.01|8.08|7.98|8.11|8.01|8.08|7.98|8
1706524200000|2024-01-29 10:30:00|8.09|7.99|8.11|8.01|8.12|8.02|8.09|7.99|5
1706524500000|2024-01-29 10:35:00|8.12|8.02|8.11|8.01|8.13|8.03|8.11|8.01|8
1706524800000|2024-01-29 10:40:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|7
1706525100000|2024-01-29 10:45:00|8.13|8.03|8.15|8.05|8.16|8.06|8.13|8.03|31
1706525400000|2024-01-29 10:50:00|8.16|8.06|8.17|8.07|8.18|8.08|8.14|8.04|36
1706525700000|2024-01-29 10:55:00|8.16|8.06|8.19|8.09|8.19|8.09|8.16|8.06|18
1706526000000|2024-01-29 11:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.17|8.07|34
1706526300000|2024-01-29 11:05:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|83
1706526600000|2024-01-29 11:10:00|8.19|8.09|8.24|8.14|8.25|8.15|8.19|8.09|52
1706526900000|2024-01-29 11:15:00|8.23|8.13|8.2|8.1|8.24|8.14|8.19|8.09|50
1706527200000|2024-01-29 11:20:00|8.19|8.09|8.18|8.08|8.2|8.1|8.17|8.07|22
1706527500000|2024-01-29 11:25:00|8.19|8.09|8.15|8.05|8.19|8.09|8.15|8.05|25
1706527800000|2024-01-29 11:30:00|8.16|8.06|8.14|8.04|8.16|8.06|8.13|8.03|41
1706528100000|2024-01-29 11:35:00|8.13|8.03|8.16|8.06|8.18|8.08|8.13|8.03|32
1706528400000|2024-01-29 11:40:00|8.15|8.05|8.14|8.04|8.19|8.09|8.14|8.04|20
1706528700000|2024-01-29 11:45:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|15
1706529000000|2024-01-29 11:50:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|17
1706529300000|2024-01-29 11:55:00|8.13|8.03|8.11|8.01|8.13|8.03|8.1|8|27
1706529600000|2024-01-29 12:00:00|8.12|8.02|8.14|8.04|8.14|8.04|8.11|8.01|13
1706529900000|2024-01-29 12:05:00|8.13|8.03|8.16|8.06|8.16|8.06|8.13|8.03|18
1706530200000|2024-01-29 12:10:00|8.15|8.05|8.14|8.04|8.17|8.07|8.14|8.04|30
1706530500000|2024-01-29 12:15:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|16
1706530800000|2024-01-29 12:20:00|8.15|8.05|8.18|8.08|8.2|8.1|8.14|8.04|14
1706531100000|2024-01-29 12:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|18
1706531400000|2024-01-29 12:30:00|8.19|8.09|8.22|8.12|8.23|8.13|8.19|8.09|30
1706531700000|2024-01-29 12:35:00|8.21|8.11|8.2|8.1|8.24|8.14|8.2|8.1|38
1706532000000|2024-01-29 12:40:00|8.19|8.09|8.19|8.09|8.21|8.11|8.17|8.07|33
1706532300000|2024-01-29 12:45:00|8.2|8.1|8.22|8.12|8.22|8.12|8.18|8.08|55
1706532600000|2024-01-29 12:50:00|8.23|8.13|8.25|8.15|8.26|8.16|8.23|8.13|51
1706532900000|2024-01-29 12:55:00|8.26|8.16|8.26|8.16|8.28|8.18|8.25|8.15|49
1706533200000|2024-01-29 13:00:00|8.27|8.17|8.33|8.23|8.34|8.24|8.27|8.17|71
1706533500000|2024-01-29 13:05:00|8.34|8.24|8.32|8.22|8.35|8.25|8.29|8.19|85
1706533800000|2024-01-29 13:10:00|8.31|8.21|8.28|8.18|8.33|8.23|8.28|8.18|66
1706534100000|2024-01-29 13:15:00|8.29|8.19|8.19|8.09|8.31|8.21|8.17|8.07|58
1706534400000|2024-01-29 13:20:00|8.18|8.08|8.15|8.05|8.18|8.08|8.12|8.02|68
1706534700000|2024-01-29 13:25:00|8.14|8.04|8.15|8.05|8.18|8.08|8.14|8.04|32
1706535000000|2024-01-29 13:30:00|8.16|8.06|8.14|8.04|8.16|8.06|8.13|8.03|41
1706535300000|2024-01-29 13:35:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|16
1706535600000|2024-01-29 13:40:00|8.13|8.03|8.13|8.03|8.14|8.04|8.1|8|21
1706535900000|2024-01-29 13:45:00|8.12|8.02|8.08|7.98|8.12|8.02|8.08|7.98|13
1706536200000|2024-01-29 13:50:00|8.09|7.99|8.1|8|8.1|8|8.07|7.97|20
1706536500000|2024-01-29 13:55:00|8.09|7.99|8.09|7.99|8.1|8|8.06|7.96|25
1706536800000|2024-01-29 14:00:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|13
1706537100000|2024-01-29 14:05:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|8
1706537400000|2024-01-29 14:10:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|3
1706537700000|2024-01-29 14:15:00|8.14|8.04|8.16|8.06|8.17|8.07|8.14|8.04|15
1706538000000|2024-01-29 14:20:00|8.15|8.05|8.13|8.03|8.16|8.06|8.12|8.02|11
1706538300000|2024-01-29 14:25:00|8.14|8.04|8.16|8.06|8.16|8.06|8.14|8.04|21
1706538600000|2024-01-29 14:30:00|8.15|8.05|8.14|8.04|8.16|8.06|8.13|8.03|22
1706538900000|2024-01-29 14:35:00|8.15|8.05|8.17|8.07|8.18|8.08|8.14|8.04|37
1706539200000|2024-01-29 14:40:00|8.18|8.08|8.15|8.05|8.18|8.08|8.15|8.05|18
1706539500000|2024-01-29 14:45:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|13
1706539800000|2024-01-29 14:50:00|8.15|8.05|8.19|8.09|8.19|8.09|8.14|8.04|61
1706540100000|2024-01-29 14:55:00|8.18|8.08|8.19|8.09|8.2|8.1|8.16|8.06|28
1706540400000|2024-01-29 15:00:00|8.2|8.1|8.2|8.1|8.2|8.1|8.17|8.07|13
1706540700000|2024-01-29 15:05:00|8.21|8.11|8.18|8.08|8.22|8.12|8.17|8.07|16
1706541000000|2024-01-29 15:10:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|24
1706541300000|2024-01-29 15:15:00|8.19|8.09|8.2|8.1|8.22|8.12|8.18|8.08|40
1706541600000|2024-01-29 15:20:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|8
1706541900000|2024-01-29 15:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|13
1706542200000|2024-01-29 15:30:00|8.2|8.1|8.19|8.09|8.22|8.12|8.18|8.08|46
1706542500000|2024-01-29 15:35:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|10
1706542800000|2024-01-29 15:40:00|8.18|8.08|8.2|8.1|8.2|8.1|8.17|8.07|13
1706543100000|2024-01-29 15:45:00|8.19|8.09|8.19|8.09|8.2|8.1|8.17|8.07|32
1706543400000|2024-01-29 15:50:00|8.2|8.1|8.27|8.17|8.27|8.17|8.19|8.09|52
1706543700000|2024-01-29 15:55:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|34
1706544000000|2024-01-29 16:00:00|8.28|8.18|8.24|8.14|8.28|8.18|8.23|8.13|63
1706544300000|2024-01-29 16:05:00|8.23|8.13|8.23|8.13|8.25|8.15|8.21|8.11|43
1706544600000|2024-01-29 16:10:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|32
1706544900000|2024-01-29 16:15:00|8.22|8.12|8.25|8.15|8.26|8.16|8.22|8.12|32
1706545200000|2024-01-29 16:20:00|8.26|8.16|8.24|8.14|8.27|8.17|8.23|8.13|33
1706545500000|2024-01-29 16:25:00|8.25|8.15|8.23|8.13|8.26|8.16|8.23|8.13|21
1706545800000|2024-01-29 16:30:00|8.24|8.14|8.25|8.15|8.25|8.15|8.22|8.12|18
1706546100000|2024-01-29 16:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|15
1706546400000|2024-01-29 16:40:00|8.25|8.15|8.22|8.12|8.25|8.15|8.19|8.09|30
1706546700000|2024-01-29 16:45:00|8.21|8.11|8.24|8.14|8.25|8.15|8.2|8.1|28
1706547000000|2024-01-29 16:50:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|8
1706547300000|2024-01-29 16:55:00|8.25|8.15|8.25|8.15|8.25|8.15|8.23|8.13|9
1706547600000|2024-01-29 17:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.24|8.14|20
1706547900000|2024-01-29 17:05:00|8.28|8.18|8.24|8.14|8.28|8.18|8.24|8.14|27
1706548200000|2024-01-29 17:10:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|22
1706548500000|2024-01-29 17:15:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|26
1706548800000|2024-01-29 17:20:00|8.23|8.13|8.24|8.14|8.25|8.15|8.21|8.11|12
1706549100000|2024-01-29 17:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|13
1706549400000|2024-01-29 17:30:00|8.24|8.14|8.26|8.16|8.27|8.17|8.24|8.14|7
1706549700000|2024-01-29 17:35:00|8.27|8.17|8.25|8.15|8.28|8.18|8.25|8.15|51
1706550000000|2024-01-29 17:40:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|11
1706550300000|2024-01-29 17:45:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|14
1706550600000|2024-01-29 17:50:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|4
1706550900000|2024-01-29 17:55:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|7
1706551200000|2024-01-29 18:00:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|9
1706551500000|2024-01-29 18:05:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|9
1706551800000|2024-01-29 18:10:00|8.24|8.14|8.26|8.16|8.27|8.17|8.23|8.13|17
1706552100000|2024-01-29 18:15:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|6
1706552400000|2024-01-29 18:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|22
1706552700000|2024-01-29 18:25:00|8.23|8.13|8.26|8.16|8.26|8.16|8.23|8.13|6
1706553000000|2024-01-29 18:30:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|10
1706553300000|2024-01-29 18:35:00|8.27|8.17|8.24|8.14|8.27|8.17|8.24|8.14|24
1706553600000|2024-01-29 18:40:00|8.23|8.13|8.22|8.12|8.24|8.14|8.2|8.1|30
1706553900000|2024-01-29 18:45:00|8.23|8.13|8.22|8.12|8.25|8.15|8.22|8.12|30
1706554200000|2024-01-29 18:50:00|8.23|8.13|8.27|8.17|8.28|8.18|8.23|8.13|27
1706554500000|2024-01-29 18:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.26|8.16|39
1706555100000|2024-01-29 19:05:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|11
1706555400000|2024-01-29 19:10:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|3
1706555700000|2024-01-29 19:15:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|13
1706556000000|2024-01-29 19:20:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|12
1706556300000|2024-01-29 19:25:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|12
1706556600000|2024-01-29 19:30:00|8.3|8.2|8.31|8.21|8.31|8.21|8.29|8.19|30
1706556900000|2024-01-29 19:35:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|6
1706557200000|2024-01-29 19:40:00|8.32|8.22|8.3|8.2|8.33|8.23|8.3|8.2|11
1706557500000|2024-01-29 19:45:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|23
1706557800000|2024-01-29 19:50:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|14
1706558100000|2024-01-29 19:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|3
1706558400000|2024-01-29 20:00:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|16
1706558700000|2024-01-29 20:05:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|8
1706559000000|2024-01-29 20:10:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|7
1706559300000|2024-01-29 20:15:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|4
1706559600000|2024-01-29 20:20:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|4
1706559900000|2024-01-29 20:25:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|15
1706560200000|2024-01-29 20:30:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|5
1706560500000|2024-01-29 20:35:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|6
1706560800000|2024-01-29 20:40:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|28
1706561100000|2024-01-29 20:45:00|8.24|8.14|8.26|8.16|8.26|8.16|8.24|8.14|9
1706561400000|2024-01-29 20:50:00|8.25|8.15|8.27|8.17|8.28|8.18|8.25|8.15|55
1706561700000|2024-01-29 20:55:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|7
1706562000000|2024-01-29 21:00:00|8.25|8.15|8.24|8.14|8.26|8.16|8.23|8.13|10
1706562300000|2024-01-29 21:05:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|43
1706562600000|2024-01-29 21:10:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|4
1706562900000|2024-01-29 21:15:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1706563200000|2024-01-29 21:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1706563500000|2024-01-29 21:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|7
1706563800000|2024-01-29 21:30:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|11
1706564100000|2024-01-29 21:35:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|20
1706564400000|2024-01-29 21:40:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|14
1706564700000|2024-01-29 21:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1706565000000|2024-01-29 21:50:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|5
1706565300000|2024-01-29 21:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|5
1706565600000|2024-01-29 22:00:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1706565900000|2024-01-29 22:05:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|34
1706566200000|2024-01-29 22:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|7
1706566500000|2024-01-29 22:15:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1706566800000|2024-01-29 22:20:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|3
1706567100000|2024-01-29 22:25:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|6
1706567400000|2024-01-29 22:30:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|3
1706567700000|2024-01-29 22:35:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1706568000000|2024-01-29 22:40:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|18
1706568300000|2024-01-29 22:45:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|2
1706568600000|2024-01-29 22:50:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|5
1706568900000|2024-01-29 22:55:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1706569200000|2024-01-29 23:00:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|31
1706569500000|2024-01-29 23:05:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|10
1706570100000|2024-01-29 23:15:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|15
1706570400000|2024-01-29 23:20:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|7
1706571000000|2024-01-29 23:30:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|14
1706571300000|2024-01-29 23:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|3
1706571600000|2024-01-29 23:40:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|32
1706571900000|2024-01-29 23:45:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1706572200000|2024-01-29 23:50:00|8.23|8.13|8.18|8.08|8.23|8.13|8.17|8.07|8
1706572500000|2024-01-29 23:55:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|15
1706572800000|2024-01-30 00:00:00|8.18|8.08|8.17|8.07|8.19|8.09|8.16|8.06|16
1706573100000|2024-01-30 00:05:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|32
1706573400000|2024-01-30 00:10:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|5
1706573700000|2024-01-30 00:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|5
1706574000000|2024-01-30 00:20:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|9
1706574300000|2024-01-30 00:25:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|6
1706574600000|2024-01-30 00:30:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|10
1706574900000|2024-01-30 00:35:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|16
1706575200000|2024-01-30 00:40:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1706575500000|2024-01-30 00:45:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1706575800000|2024-01-30 00:50:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|12
1706576100000|2024-01-30 00:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|14
1706576400000|2024-01-30 01:00:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1706576700000|2024-01-30 01:05:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1706577000000|2024-01-30 01:10:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1706577300000|2024-01-30 01:15:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1706577600000|2024-01-30 01:20:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|51
1706577900000|2024-01-30 01:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|37
1706578200000|2024-01-30 01:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|2
1706578500000|2024-01-30 01:35:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|12
1706578800000|2024-01-30 01:40:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1706579100000|2024-01-30 01:45:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|32
1706579400000|2024-01-30 01:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|6
1706579700000|2024-01-30 01:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|7
1706580000000|2024-01-30 02:00:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|2
1706580300000|2024-01-30 02:05:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|14
1706580600000|2024-01-30 02:10:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|43
1706580900000|2024-01-30 02:15:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|12
1706581200000|2024-01-30 02:20:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|10
1706581500000|2024-01-30 02:25:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|5
1706581800000|2024-01-30 02:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|4
1706582100000|2024-01-30 02:35:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|10
1706582400000|2024-01-30 02:40:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|26
1706582700000|2024-01-30 02:45:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|18
1706583000000|2024-01-30 02:50:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|5
1706583300000|2024-01-30 02:55:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|16
1706583600000|2024-01-30 03:00:00|8.26|8.16|8.25|8.15|8.26|8.16|8.23|8.13|18
1706583900000|2024-01-30 03:05:00|8.26|8.16|8.23|8.13|8.26|8.16|8.23|8.13|10
1706584200000|2024-01-30 03:10:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|26
1706584500000|2024-01-30 03:15:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1706584800000|2024-01-30 03:20:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|6
1706585100000|2024-01-30 03:25:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|31
1706585400000|2024-01-30 03:30:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|8
1706585700000|2024-01-30 03:35:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|22
1706586000000|2024-01-30 03:40:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|5
1706586300000|2024-01-30 03:45:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1706586600000|2024-01-30 03:50:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1706586900000|2024-01-30 03:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|43
1706587200000|2024-01-30 04:00:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|13
1706587500000|2024-01-30 04:05:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|6
1706587800000|2024-01-30 04:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|2
1706588100000|2024-01-30 04:15:00|8.21|8.11|8.2|8.1|8.22|8.12|8.2|8.1|4
1706588400000|2024-01-30 04:20:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|19
1706588700000|2024-01-30 04:25:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|13
1706589000000|2024-01-30 04:30:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1706589300000|2024-01-30 04:35:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|50
1706589600000|2024-01-30 04:40:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|79
1706589900000|2024-01-30 04:45:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|12
1706590200000|2024-01-30 04:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1706590500000|2024-01-30 04:55:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1706590800000|2024-01-30 05:00:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1706591100000|2024-01-30 05:05:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|13
1706591400000|2024-01-30 05:10:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|7
1706591700000|2024-01-30 05:15:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1706592000000|2024-01-30 05:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1706592300000|2024-01-30 05:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1706592600000|2024-01-30 05:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|5
1706593200000|2024-01-30 05:40:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|15
1706593500000|2024-01-30 05:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|7
1706594100000|2024-01-30 05:55:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|6
1706594400000|2024-01-30 06:00:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1706594700000|2024-01-30 06:05:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1706595000000|2024-01-30 06:10:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|19
1706595300000|2024-01-30 06:15:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|37
1706595600000|2024-01-30 06:20:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|4
1706595900000|2024-01-30 06:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|5
1706596200000|2024-01-30 06:30:00|8.18|8.08|8.15|8.05|8.18|8.08|8.15|8.05|6
1706596500000|2024-01-30 06:35:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1706596800000|2024-01-30 06:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1706597100000|2024-01-30 06:45:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1706597400000|2024-01-30 06:50:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1706598300000|2024-01-30 07:05:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|4
1706598600000|2024-01-30 07:10:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1706598900000|2024-01-30 07:15:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1706599200000|2024-01-30 07:20:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|18
1706599500000|2024-01-30 07:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1706599800000|2024-01-30 07:30:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1706600100000|2024-01-30 07:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|9
1706600400000|2024-01-30 07:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1706600700000|2024-01-30 07:45:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1706601000000|2024-01-30 07:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|19
1706602500000|2024-01-30 08:15:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1706602800000|2024-01-30 08:20:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|4
1706603100000|2024-01-30 08:25:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|10
1706603400000|2024-01-30 08:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1706603700000|2024-01-30 08:35:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1706604000000|2024-01-30 08:40:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1706604300000|2024-01-30 08:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|19
1706604600000|2024-01-30 08:50:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|2
1706604900000|2024-01-30 08:55:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1706605200000|2024-01-30 09:00:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1706605500000|2024-01-30 09:05:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|4
1706605800000|2024-01-30 09:10:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1706606100000|2024-01-30 09:15:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|9
1706607000000|2024-01-30 09:30:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|6
1706607300000|2024-01-30 09:35:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|53
1706607600000|2024-01-30 09:40:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|6
1706607900000|2024-01-30 09:45:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|7
1706608200000|2024-01-30 09:50:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|4
1706608500000|2024-01-30 09:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|4
1706608800000|2024-01-30 10:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|9
1706609100000|2024-01-30 10:05:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|62
1706609400000|2024-01-30 10:10:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1706609700000|2024-01-30 10:15:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|4
1706610000000|2024-01-30 10:20:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1706610300000|2024-01-30 10:25:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1706610900000|2024-01-30 10:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|6
1706611200000|2024-01-30 10:40:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|9
1706611800000|2024-01-30 10:50:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|4
1706612100000|2024-01-30 10:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|11
1706612400000|2024-01-30 11:00:00|8.19|8.09|8.17|8.07|8.2|8.1|8.17|8.07|15
1706612700000|2024-01-30 11:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|3
1706613000000|2024-01-30 11:10:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|4
1706613300000|2024-01-30 11:15:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|16
1706613600000|2024-01-30 11:20:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1706613900000|2024-01-30 11:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|35
1706614200000|2024-01-30 11:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1706614500000|2024-01-30 11:35:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|14
1706614800000|2024-01-30 11:40:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1706615100000|2024-01-30 11:45:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|37
1706615400000|2024-01-30 11:50:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|13
1706615700000|2024-01-30 11:55:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|12
1706616000000|2024-01-30 12:00:00|8.22|8.12|8.24|8.14|8.24|8.14|8.22|8.12|5
1706616300000|2024-01-30 12:05:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|9
1706616600000|2024-01-30 12:10:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|10
1706616900000|2024-01-30 12:15:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|16
1706617200000|2024-01-30 12:20:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|47
1706617500000|2024-01-30 12:25:00|8.27|8.17|8.2|8.1|8.27|8.17|8.2|8.1|24
1706617800000|2024-01-30 12:30:00|8.21|8.11|8.19|8.09|8.22|8.12|8.16|8.06|47
1706618100000|2024-01-30 12:35:00|8.2|8.1|8.21|8.11|8.22|8.12|8.18|8.08|36
1706618400000|2024-01-30 12:40:00|8.22|8.12|8.18|8.08|8.22|8.12|8.18|8.08|27
1706618700000|2024-01-30 12:45:00|8.19|8.09|8.15|8.05|8.19|8.09|8.15|8.05|21
1706619000000|2024-01-30 12:50:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|65
1706619300000|2024-01-30 12:55:00|8.15|8.05|8.15|8.05|8.17|8.07|8.14|8.04|15
1706619600000|2024-01-30 13:00:00|8.14|8.04|8.16|8.06|8.16|8.06|8.14|8.04|7
1706619900000|2024-01-30 13:05:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|12
1706620200000|2024-01-30 13:10:00|8.15|8.05|8.11|8.01|8.16|8.06|8.11|8.01|13
1706620500000|2024-01-30 13:15:00|8.12|8.02|8.13|8.03|8.13|8.03|8.09|7.99|46
1706620800000|2024-01-30 13:20:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|32
1706621100000|2024-01-30 13:25:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|21
1706621400000|2024-01-30 13:30:00|8.13|8.03|8.14|8.04|8.14|8.04|8.12|8.02|22
1706621700000|2024-01-30 13:35:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|26
1706622000000|2024-01-30 13:40:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|4
1706622300000|2024-01-30 13:45:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|31
1706622600000|2024-01-30 13:50:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|5
1706622900000|2024-01-30 13:55:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|4
1706623200000|2024-01-30 14:00:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1706623500000|2024-01-30 14:05:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|8
1706623800000|2024-01-30 14:10:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|5
1706624100000|2024-01-30 14:15:00|8.11|8.01|8.14|8.04|8.14|8.04|8.11|8.01|6
1706624400000|2024-01-30 14:20:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|28
1706624700000|2024-01-30 14:25:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|41
1706625000000|2024-01-30 14:30:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|6
1706625300000|2024-01-30 14:35:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|8
1706625600000|2024-01-30 14:40:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|20
1706625900000|2024-01-30 14:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|20
1706626200000|2024-01-30 14:50:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|7
1706626500000|2024-01-30 14:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|8
1706626800000|2024-01-30 15:00:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|12
1706627100000|2024-01-30 15:05:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1706627400000|2024-01-30 15:10:00|8.14|8.04|8.17|8.07|8.17|8.07|8.14|8.04|12
1706627700000|2024-01-30 15:15:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|4
1706628000000|2024-01-30 15:20:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|11
1706628300000|2024-01-30 15:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|11
1706628600000|2024-01-30 15:30:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|6
1706628900000|2024-01-30 15:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1706629200000|2024-01-30 15:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|8
1706629500000|2024-01-30 15:45:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|22
1706629800000|2024-01-30 15:50:00|8.19|8.09|8.18|8.08|8.2|8.1|8.17|8.07|14
1706630100000|2024-01-30 15:55:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|17
1706630400000|2024-01-30 16:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|20
1706630700000|2024-01-30 16:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|31
1706631000000|2024-01-30 16:10:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|11
1706631300000|2024-01-30 16:15:00|8.16|8.06|8.14|8.04|8.17|8.07|8.13|8.03|19
1706631600000|2024-01-30 16:20:00|8.15|8.05|8.17|8.07|8.17|8.07|8.14|8.04|31
1706631900000|2024-01-30 16:25:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|50
1706632200000|2024-01-30 16:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|49
1706632500000|2024-01-30 16:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|24
1706632800000|2024-01-30 16:40:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|35
1706633100000|2024-01-30 16:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|28
1706633400000|2024-01-30 16:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|9
1706633700000|2024-01-30 16:55:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|46
1706634000000|2024-01-30 17:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|17
1706634300000|2024-01-30 17:05:00|8.2|8.1|8.22|8.12|8.22|8.12|8.2|8.1|21
1706634600000|2024-01-30 17:10:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|4
1706634900000|2024-01-30 17:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|6
1706635200000|2024-01-30 17:20:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1706635800000|2024-01-30 17:30:00|8.2|8.1|8.18|8.08|8.2|8.1|8.17|8.07|31
1706636100000|2024-01-30 17:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|144
1706636400000|2024-01-30 17:40:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|16
1706636700000|2024-01-30 17:45:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|6
1706637000000|2024-01-30 17:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|7
1706637300000|2024-01-30 17:55:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|2
1706637600000|2024-01-30 18:00:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|4
1706637900000|2024-01-30 18:05:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|8
1706638200000|2024-01-30 18:10:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|18
1706638800000|2024-01-30 18:20:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1706639100000|2024-01-30 18:25:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|16
1706639400000|2024-01-30 18:30:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|11
1706639700000|2024-01-30 18:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|50
1706640000000|2024-01-30 18:40:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|4
1706640600000|2024-01-30 18:50:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1706641200000|2024-01-30 19:00:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1706641500000|2024-01-30 19:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|5
1706641800000|2024-01-30 19:10:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1706642100000|2024-01-30 19:15:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|5
1706642400000|2024-01-30 19:20:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|6
1706642700000|2024-01-30 19:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|17
1706643000000|2024-01-30 19:30:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1706643300000|2024-01-30 19:35:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|6
1706643600000|2024-01-30 19:40:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|19
1706643900000|2024-01-30 19:45:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|32
1706644200000|2024-01-30 19:50:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|31
1706644500000|2024-01-30 19:55:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1706645100000|2024-01-30 20:05:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|8
1706645400000|2024-01-30 20:10:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|29
1706645700000|2024-01-30 20:15:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|5
1706646000000|2024-01-30 20:20:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|4
1706646300000|2024-01-30 20:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|11
1706646600000|2024-01-30 20:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1706647200000|2024-01-30 20:40:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|13
1706647500000|2024-01-30 20:45:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1706647800000|2024-01-30 20:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1706648100000|2024-01-30 20:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1706648400000|2024-01-30 21:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1706648700000|2024-01-30 21:05:00|8.18|8.08|8.16|8.06|8.18|8.08|8.15|8.05|15
1706649000000|2024-01-30 21:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|4
1706649300000|2024-01-30 21:15:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|5
1706649600000|2024-01-30 21:20:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|14
1706649900000|2024-01-30 21:25:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|8
1706650200000|2024-01-30 21:30:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|10
1706650500000|2024-01-30 21:35:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|22
1706650800000|2024-01-30 21:40:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|23
1706651100000|2024-01-30 21:45:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|16
1706651400000|2024-01-30 21:50:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|12
1706652000000|2024-01-30 22:00:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|6
1706652300000|2024-01-30 22:05:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|2
1706652600000|2024-01-30 22:10:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1706652900000|2024-01-30 22:15:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|18
1706653200000|2024-01-30 22:20:00|8.14|8.04|8.14|8.04|8.16|8.06|8.14|8.04|53
1706653500000|2024-01-30 22:25:00|8.15|8.05|8.12|8.02|8.15|8.05|8.12|8.02|8
1706653800000|2024-01-30 22:30:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|3
1706654100000|2024-01-30 22:35:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|5
1706654400000|2024-01-30 22:40:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|12
1706654700000|2024-01-30 22:45:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|8
1706655000000|2024-01-30 22:50:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|3
1706655300000|2024-01-30 22:55:00|8.1|8|8.07|7.97|8.11|8.01|8.07|7.97|62
1706655600000|2024-01-30 23:00:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|16
1706655900000|2024-01-30 23:05:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|26
1706656200000|2024-01-30 23:10:00|8.1|8|8.1|8|8.1|8|8.09|7.99|7
1706656800000|2024-01-30 23:20:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|7
1706657100000|2024-01-30 23:25:00|8.08|7.98|8.04|7.94|8.08|7.98|8.04|7.94|17
1706657400000|2024-01-30 23:30:00|8.05|7.95|8.06|7.96|8.07|7.97|8.04|7.94|20
1706657700000|2024-01-30 23:35:00|8.05|7.95|8.02|7.92|8.06|7.96|8.02|7.92|60
1706658000000|2024-01-30 23:40:00|8.01|7.91|8.01|7.91|8.02|7.92|7.99|7.89|15
1706658300000|2024-01-30 23:45:00|8.02|7.92|8.02|7.92|8.03|7.93|7.99|7.89|37
1706658600000|2024-01-30 23:50:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|8
1706658900000|2024-01-30 23:55:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|16
1706659200000|2024-01-31 00:00:00|8.03|7.93|8.03|7.93|8.06|7.96|8.03|7.93|15
1706659500000|2024-01-31 00:05:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|10
1706659800000|2024-01-31 00:10:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|57
1706660100000|2024-01-31 00:15:00|8.01|7.91|7.96|7.86|8.02|7.92|7.96|7.86|52
1706660400000|2024-01-31 00:20:00|7.95|7.85|8|7.9|8.01|7.91|7.95|7.85|30
1706660700000|2024-01-31 00:25:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|11
1706661000000|2024-01-31 00:30:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|27
1706661300000|2024-01-31 00:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|9
1706661600000|2024-01-31 00:40:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|16
1706661900000|2024-01-31 00:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|6
1706662200000|2024-01-31 00:50:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|8
1706662500000|2024-01-31 00:55:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|7
1706662800000|2024-01-31 01:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1706663100000|2024-01-31 01:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1706663400000|2024-01-31 01:10:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|7
1706663700000|2024-01-31 01:15:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|2
1706664000000|2024-01-31 01:20:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|9
1706664300000|2024-01-31 01:25:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|9
1706664600000|2024-01-31 01:30:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|7
1706664900000|2024-01-31 01:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.01|7.91|9
1706665200000|2024-01-31 01:40:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|5
1706665500000|2024-01-31 01:45:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|2
1706665800000|2024-01-31 01:50:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|11
1706666100000|2024-01-31 01:55:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1706666400000|2024-01-31 02:00:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1706666700000|2024-01-31 02:05:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|4
1706667000000|2024-01-31 02:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|13
1706667300000|2024-01-31 02:15:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|4
1706667600000|2024-01-31 02:20:00|8.03|7.93|8.04|7.94|8.04|7.94|8.01|7.91|18
1706667900000|2024-01-31 02:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1706668200000|2024-01-31 02:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|16
1706668500000|2024-01-31 02:35:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|5
1706668800000|2024-01-31 02:40:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|4
1706669100000|2024-01-31 02:45:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1706669400000|2024-01-31 02:50:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|3
1706669700000|2024-01-31 02:55:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|8
1706670000000|2024-01-31 03:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1706670300000|2024-01-31 03:05:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|2
1706670600000|2024-01-31 03:10:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|5
1706670900000|2024-01-31 03:15:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1706671200000|2024-01-31 03:20:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|11
1706671500000|2024-01-31 03:25:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|2
1706671800000|2024-01-31 03:30:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|9
1706672100000|2024-01-31 03:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|14
1706672400000|2024-01-31 03:40:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|4
1706672700000|2024-01-31 03:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|3
1706673000000|2024-01-31 03:50:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|22
1706673600000|2024-01-31 04:00:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|32
1706674200000|2024-01-31 04:10:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|21
1706674500000|2024-01-31 04:15:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|30
1706674800000|2024-01-31 04:20:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|13
1706675400000|2024-01-31 04:30:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|7
1706675700000|2024-01-31 04:35:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1706676300000|2024-01-31 04:45:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|2
1706676900000|2024-01-31 04:55:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|2
1706677200000|2024-01-31 05:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|2
1706677500000|2024-01-31 05:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1706677800000|2024-01-31 05:10:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|11
1706678100000|2024-01-31 05:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|4
1706678400000|2024-01-31 05:20:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|97
1706678700000|2024-01-31 05:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|5
1706679000000|2024-01-31 05:30:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|7
1706679300000|2024-01-31 05:35:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|3
1706679600000|2024-01-31 05:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1706679900000|2024-01-31 05:45:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|2
1706680200000|2024-01-31 05:50:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1706680500000|2024-01-31 05:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|13
1706680800000|2024-01-31 06:00:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1706681100000|2024-01-31 06:05:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1706681700000|2024-01-31 06:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|3
1706682300000|2024-01-31 06:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1706682900000|2024-01-31 06:35:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1706683200000|2024-01-31 06:40:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|48
1706683800000|2024-01-31 06:50:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1706684100000|2024-01-31 06:55:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|3
1706684400000|2024-01-31 07:00:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|3
1706684700000|2024-01-31 07:05:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706685000000|2024-01-31 07:10:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1706685300000|2024-01-31 07:15:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|25
1706685600000|2024-01-31 07:20:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|4
1706685900000|2024-01-31 07:25:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|11
1706686200000|2024-01-31 07:30:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|12
1706686500000|2024-01-31 07:35:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1706686800000|2024-01-31 07:40:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|2
1706687100000|2024-01-31 07:45:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|106
1706687400000|2024-01-31 07:50:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|9
1706688000000|2024-01-31 08:00:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|8
1706688300000|2024-01-31 08:05:00|8.02|7.92|8.01|7.91|8.03|7.93|8|7.9|8
1706688600000|2024-01-31 08:10:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1706688900000|2024-01-31 08:15:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|9
1706689200000|2024-01-31 08:20:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|3
1706689500000|2024-01-31 08:25:00|8.01|7.91|8.03|7.93|8.04|7.94|8.01|7.91|15
1706690100000|2024-01-31 08:35:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|2
1706690400000|2024-01-31 08:40:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|5
1706690700000|2024-01-31 08:45:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1706691000000|2024-01-31 08:50:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1706691300000|2024-01-31 08:55:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|2
1706691600000|2024-01-31 09:00:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|5
1706691900000|2024-01-31 09:05:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|29
1706692200000|2024-01-31 09:10:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|29
1706692500000|2024-01-31 09:15:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|3
1706692800000|2024-01-31 09:20:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|9
1706693100000|2024-01-31 09:25:00|7.97|7.87|7.96|7.86|7.98|7.88|7.95|7.85|20
1706693400000|2024-01-31 09:30:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|18
1706693700000|2024-01-31 09:35:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|2
1706694000000|2024-01-31 09:40:00|7.99|7.89|7.99|7.89|7.99|7.89|7.99|7.89|1
1706694600000|2024-01-31 09:50:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|3
1706694900000|2024-01-31 09:55:00|7.97|7.87|7.94|7.84|7.97|7.87|7.94|7.84|6
1706695200000|2024-01-31 10:00:00|7.95|7.85|7.95|7.85|7.95|7.85|7.93|7.83|29
1706695500000|2024-01-31 10:05:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|14
1706695800000|2024-01-31 10:10:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|10
1706696100000|2024-01-31 10:15:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|4
1706696400000|2024-01-31 10:20:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1706696700000|2024-01-31 10:25:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|17
1706697000000|2024-01-31 10:30:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|63
1706697300000|2024-01-31 10:35:00|7.95|7.85|7.94|7.84|7.96|7.86|7.94|7.84|42
1706697600000|2024-01-31 10:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|24
1706697900000|2024-01-31 10:45:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|58
1706698200000|2024-01-31 10:50:00|7.89|7.79|7.9|7.8|7.92|7.82|7.88|7.78|46
1706698500000|2024-01-31 10:55:00|7.91|7.81|7.9|7.8|7.91|7.81|7.88|7.78|32
1706698800000|2024-01-31 11:00:00|7.89|7.79|7.91|7.81|7.92|7.82|7.88|7.78|25
1706699100000|2024-01-31 11:05:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|6
1706699400000|2024-01-31 11:10:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|3
1706699700000|2024-01-31 11:15:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|4
1706700000000|2024-01-31 11:20:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706700300000|2024-01-31 11:25:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|4
1706700600000|2024-01-31 11:30:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|7
1706700900000|2024-01-31 11:35:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1706701200000|2024-01-31 11:40:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|2
1706701500000|2024-01-31 11:45:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|4
1706701800000|2024-01-31 11:50:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706702100000|2024-01-31 11:55:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|24
1706702400000|2024-01-31 12:00:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1706702700000|2024-01-31 12:05:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1706703300000|2024-01-31 12:15:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706703600000|2024-01-31 12:20:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1706703900000|2024-01-31 12:25:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1706704500000|2024-01-31 12:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|2
1706704800000|2024-01-31 12:40:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706705400000|2024-01-31 12:50:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|2
1706705700000|2024-01-31 12:55:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|16
1706706000000|2024-01-31 13:00:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|30
1706706300000|2024-01-31 13:05:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|48
1706706600000|2024-01-31 13:10:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|116
1706706900000|2024-01-31 13:15:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|41
1706707200000|2024-01-31 13:20:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|70
1706707500000|2024-01-31 13:25:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|34
1706707800000|2024-01-31 13:30:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|8
1706708100000|2024-01-31 13:35:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|10
1706708400000|2024-01-31 13:40:00|7.98|7.88|7.97|7.87|7.99|7.89|7.97|7.87|4
1706708700000|2024-01-31 13:45:00|7.96|7.86|7.98|7.88|7.99|7.89|7.96|7.86|15
1706709000000|2024-01-31 13:50:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|24
1706709300000|2024-01-31 13:55:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|42
1706709600000|2024-01-31 14:00:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|5
1706709900000|2024-01-31 14:05:00|7.96|7.86|7.95|7.85|7.96|7.86|7.92|7.82|39
1706710200000|2024-01-31 14:10:00|7.94|7.84|7.93|7.83|7.95|7.85|7.93|7.83|6
1706710500000|2024-01-31 14:15:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|19
1706710800000|2024-01-31 14:20:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|12
1706711100000|2024-01-31 14:25:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|45
1706711400000|2024-01-31 14:30:00|7.96|7.86|7.97|7.87|7.98|7.88|7.95|7.85|14
1706711700000|2024-01-31 14:35:00|7.96|7.86|7.98|7.88|7.98|7.88|7.96|7.86|103
1706712000000|2024-01-31 14:40:00|7.97|7.87|7.96|7.86|7.98|7.88|7.96|7.86|36
1706712300000|2024-01-31 14:45:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|10
1706712600000|2024-01-31 14:50:00|7.97|7.87|7.97|7.87|7.98|7.88|7.95|7.85|9
1706712900000|2024-01-31 14:55:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|7
1706713200000|2024-01-31 15:00:00|7.97|7.87|7.95|7.85|7.97|7.87|7.94|7.84|7
1706713500000|2024-01-31 15:05:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|5
1706713800000|2024-01-31 15:10:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|32
1706714100000|2024-01-31 15:15:00|7.93|7.83|7.88|7.78|7.93|7.83|7.88|7.78|48
1706714400000|2024-01-31 15:20:00|7.87|7.77|7.92|7.82|7.93|7.83|7.87|7.77|46
1706714700000|2024-01-31 15:25:00|7.93|7.83|7.94|7.84|7.95|7.85|7.92|7.82|8
1706715000000|2024-01-31 15:30:00|7.95|7.85|7.99|7.89|7.99|7.89|7.94|7.84|79
1706715300000|2024-01-31 15:35:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|32
1706715600000|2024-01-31 15:40:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|8
1706715900000|2024-01-31 15:45:00|8|7.9|7.98|7.88|8|7.9|7.97|7.87|27
1706716200000|2024-01-31 15:50:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|58
1706716500000|2024-01-31 15:55:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|10
1706716800000|2024-01-31 16:00:00|8.01|7.91|8.02|7.92|8.02|7.92|7.99|7.89|28
1706717100000|2024-01-31 16:05:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|24
1706717400000|2024-01-31 16:10:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|15
1706717700000|2024-01-31 16:15:00|8.02|7.92|8.02|7.92|8.04|7.94|8.02|7.92|7
1706718000000|2024-01-31 16:20:00|8.01|7.91|8.04|7.94|8.04|7.94|8.01|7.91|6
1706718300000|2024-01-31 16:25:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|13
1706718600000|2024-01-31 16:30:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|9
1706718900000|2024-01-31 16:35:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|39
1706719200000|2024-01-31 16:40:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|9
1706719500000|2024-01-31 16:45:00|8.03|7.93|8.04|7.94|8.05|7.95|8.02|7.92|38
1706719800000|2024-01-31 16:50:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|4
1706720400000|2024-01-31 17:00:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|4
1706720700000|2024-01-31 17:05:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|5
1706721300000|2024-01-31 17:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|14
1706721600000|2024-01-31 17:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1706721900000|2024-01-31 17:25:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|26
1706722200000|2024-01-31 17:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|11
1706722500000|2024-01-31 17:35:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|11
1706723100000|2024-01-31 17:45:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|39
1706723700000|2024-01-31 17:55:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|37
1706724000000|2024-01-31 18:00:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|9
1706724300000|2024-01-31 18:05:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706724600000|2024-01-31 18:10:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|11
1706724900000|2024-01-31 18:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|2
1706725500000|2024-01-31 18:25:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|6
1706725800000|2024-01-31 18:30:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|17
1706726100000|2024-01-31 18:35:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|3
1706726400000|2024-01-31 18:40:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|40
1706726700000|2024-01-31 18:45:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|4
1706727000000|2024-01-31 18:50:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|4
1706727300000|2024-01-31 18:55:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|3
1706727600000|2024-01-31 19:00:00|8.03|7.93|8.03|7.93|8.03|7.93|8.01|7.91|53
1706727900000|2024-01-31 19:05:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|14
1706728200000|2024-01-31 19:10:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|2
1706728500000|2024-01-31 19:15:00|8.02|7.92|7.98|7.88|8.02|7.92|7.97|7.87|31
1706728800000|2024-01-31 19:20:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|15
1706729100000|2024-01-31 19:25:00|8|7.9|8|7.9|8|7.9|7.98|7.88|11
1706729400000|2024-01-31 19:30:00|7.99|7.89|8.02|7.92|8.02|7.92|7.98|7.88|12
1706729700000|2024-01-31 19:35:00|8.01|7.91|8.04|7.94|8.04|7.94|8.01|7.91|12
1706730000000|2024-01-31 19:40:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|2
1706730300000|2024-01-31 19:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|7
1706730600000|2024-01-31 19:50:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|15
1706730900000|2024-01-31 19:55:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|22
1706731200000|2024-01-31 20:00:00|8.03|7.93|8.01|7.91|8.04|7.94|8.01|7.91|19
1706731500000|2024-01-31 20:05:00|8|7.9|7.99|7.89|8.01|7.91|7.95|7.85|54
1706731800000|2024-01-31 20:10:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|35
1706732100000|2024-01-31 20:15:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|8
1706732400000|2024-01-31 20:20:00|8.01|7.91|8.02|7.92|8.03|7.93|8|7.9|46
1706732700000|2024-01-31 20:25:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|18
1706733000000|2024-01-31 20:30:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|19
1706733300000|2024-01-31 20:35:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|25
1706733600000|2024-01-31 20:40:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|11
1706733900000|2024-01-31 20:45:00|8|7.9|8|7.9|8.01|7.91|8|7.9|9
1706734200000|2024-01-31 20:50:00|7.99|7.89|7.96|7.86|7.99|7.89|7.96|7.86|16
1706734500000|2024-01-31 20:55:00|7.97|7.87|7.95|7.85|7.97|7.87|7.94|7.84|19
1706734800000|2024-01-31 21:00:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|24
1706735100000|2024-01-31 21:05:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|18
1706735400000|2024-01-31 21:10:00|7.98|7.88|7.97|7.87|7.99|7.89|7.97|7.87|14
1706735700000|2024-01-31 21:15:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|9
1706736000000|2024-01-31 21:20:00|7.97|7.87|7.93|7.83|7.98|7.88|7.92|7.82|11
1706736300000|2024-01-31 21:25:00|7.92|7.82|7.86|7.76|7.93|7.83|7.85|7.75|49
1706736600000|2024-01-31 21:30:00|7.87|7.77|7.91|7.81|7.91|7.81|7.85|7.75|71
1706736900000|2024-01-31 21:35:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|42
1706737200000|2024-01-31 21:40:00|7.92|7.82|7.92|7.82|7.92|7.82|7.89|7.79|31
1706737500000|2024-01-31 21:45:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|17
1706737800000|2024-01-31 21:50:00|7.92|7.82|7.91|7.81|7.92|7.82|7.89|7.79|20
1706738100000|2024-01-31 21:55:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|6
1706738400000|2024-01-31 22:00:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|8
1706738700000|2024-01-31 22:05:00|7.92|7.82|7.88|7.78|7.92|7.82|7.87|7.77|25
1706739000000|2024-01-31 22:10:00|7.87|7.77|7.9|7.8|7.9|7.8|7.87|7.77|66
1706739300000|2024-01-31 22:15:00|7.89|7.79|7.9|7.8|7.91|7.81|7.89|7.79|42
1706739600000|2024-01-31 22:20:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|59
1706739900000|2024-01-31 22:25:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|50
1706740200000|2024-01-31 22:30:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1706740500000|2024-01-31 22:35:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1706740800000|2024-01-31 22:40:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|14
1706741100000|2024-01-31 22:45:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706741400000|2024-01-31 22:50:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|15
1706741700000|2024-01-31 22:55:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|9
1706742000000|2024-01-31 23:00:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|8
1706742300000|2024-01-31 23:05:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|37
1706742600000|2024-01-31 23:10:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|5
1706742900000|2024-01-31 23:15:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1706743200000|2024-01-31 23:20:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1706743500000|2024-01-31 23:25:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|50
1706743800000|2024-01-31 23:30:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1706744100000|2024-01-31 23:35:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706744400000|2024-01-31 23:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|38
1706744700000|2024-01-31 23:45:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1706745300000|2024-01-31 23:55:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1706745600000|2024-02-01 00:00:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|3
1706745900000|2024-02-01 00:05:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|13
1706746200000|2024-02-01 00:10:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|25
1706746500000|2024-02-01 00:15:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|24
1706746800000|2024-02-01 00:20:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|18
1706747100000|2024-02-01 00:25:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|6
1706747400000|2024-02-01 00:30:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1706747700000|2024-02-01 00:35:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1706748000000|2024-02-01 00:40:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|8
1706748300000|2024-02-01 00:45:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706748600000|2024-02-01 00:50:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1706748900000|2024-02-01 00:55:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|4
1706749200000|2024-02-01 01:00:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|37
1706749500000|2024-02-01 01:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.91|7.81|25
1706749800000|2024-02-01 01:10:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|21
1706750100000|2024-02-01 01:15:00|7.89|7.79|7.87|7.77|7.9|7.8|7.86|7.76|23
1706750400000|2024-02-01 01:20:00|7.86|7.76|7.84|7.74|7.86|7.76|7.78|7.68|93
1706750700000|2024-02-01 01:25:00|7.83|7.73|7.85|7.75|7.86|7.76|7.83|7.73|25
1706751000000|2024-02-01 01:30:00|7.86|7.76|7.85|7.75|7.87|7.77|7.84|7.74|26
1706751300000|2024-02-01 01:35:00|7.86|7.76|7.84|7.74|7.86|7.76|7.83|7.73|15
1706751600000|2024-02-01 01:40:00|7.83|7.73|7.87|7.77|7.88|7.78|7.83|7.73|29
1706751900000|2024-02-01 01:45:00|7.88|7.78|7.85|7.75|7.88|7.78|7.85|7.75|8
1706752200000|2024-02-01 01:50:00|7.84|7.74|7.84|7.74|7.85|7.75|7.82|7.72|21
1706752500000|2024-02-01 01:55:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|11
1706752800000|2024-02-01 02:00:00|7.84|7.74|7.85|7.75|7.86|7.76|7.84|7.74|12
1706753100000|2024-02-01 02:05:00|7.84|7.74|7.86|7.76|7.87|7.77|7.84|7.74|11
1706753400000|2024-02-01 02:10:00|7.87|7.77|7.88|7.78|7.88|7.78|7.86|7.76|16
1706753700000|2024-02-01 02:15:00|7.87|7.77|7.89|7.79|7.89|7.79|7.87|7.77|9
1706754000000|2024-02-01 02:20:00|7.88|7.78|7.88|7.78|7.89|7.79|7.87|7.77|29
1706754300000|2024-02-01 02:25:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|6
1706754600000|2024-02-01 02:30:00|7.87|7.77|7.89|7.79|7.89|7.79|7.87|7.77|7
1706754900000|2024-02-01 02:35:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|8
1706755200000|2024-02-01 02:40:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1706755500000|2024-02-01 02:45:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|12
1706755800000|2024-02-01 02:50:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1706756100000|2024-02-01 02:55:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1706756400000|2024-02-01 03:00:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|7
1706756700000|2024-02-01 03:05:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|5
1706757000000|2024-02-01 03:10:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|31
1706757300000|2024-02-01 03:15:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|18
1706757600000|2024-02-01 03:20:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|3
1706757900000|2024-02-01 03:25:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1706758200000|2024-02-01 03:30:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|14
1706758500000|2024-02-01 03:35:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1706758800000|2024-02-01 03:40:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|37
1706759100000|2024-02-01 03:45:00|7.92|7.82|7.92|7.82|7.94|7.84|7.92|7.82|63
1706759400000|2024-02-01 03:50:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|20
1706759700000|2024-02-01 03:55:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|7
1706760000000|2024-02-01 04:00:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|3
1706760300000|2024-02-01 04:05:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|60
1706760600000|2024-02-01 04:10:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|5
1706760900000|2024-02-01 04:15:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|5
1706761200000|2024-02-01 04:20:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1706761500000|2024-02-01 04:25:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|6
1706761800000|2024-02-01 04:30:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|9
1706762100000|2024-02-01 04:35:00|7.9|7.8|7.93|7.83|7.94|7.84|7.9|7.8|10
1706762400000|2024-02-01 04:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|8
1706762700000|2024-02-01 04:45:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1706763000000|2024-02-01 04:50:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|5
1706763300000|2024-02-01 04:55:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1706763600000|2024-02-01 05:00:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706763900000|2024-02-01 05:05:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1706764200000|2024-02-01 05:10:00|7.94|7.84|7.96|7.86|7.96|7.86|7.94|7.84|17
1706764500000|2024-02-01 05:15:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|25
1706764800000|2024-02-01 05:20:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|18
1706765100000|2024-02-01 05:25:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|5
1706765400000|2024-02-01 05:30:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|21
1706765700000|2024-02-01 05:35:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|35
1706766000000|2024-02-01 05:40:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|7
1706766300000|2024-02-01 05:45:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706766900000|2024-02-01 05:55:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1706767200000|2024-02-01 06:00:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|13
1706767500000|2024-02-01 06:05:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1706767800000|2024-02-01 06:10:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|4
1706768100000|2024-02-01 06:15:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|55
1706768400000|2024-02-01 06:20:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|4
1706768700000|2024-02-01 06:25:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1706769000000|2024-02-01 06:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1706769300000|2024-02-01 06:35:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706769600000|2024-02-01 06:40:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|22
1706769900000|2024-02-01 06:45:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|7
1706770200000|2024-02-01 06:50:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706770500000|2024-02-01 06:55:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|6
1706770800000|2024-02-01 07:00:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1706771100000|2024-02-01 07:05:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|8
1706771400000|2024-02-01 07:10:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1706772000000|2024-02-01 07:20:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|3
1706772300000|2024-02-01 07:25:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|20
1706772600000|2024-02-01 07:30:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|6
1706772900000|2024-02-01 07:35:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|23
1706773500000|2024-02-01 07:45:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|3
1706773800000|2024-02-01 07:50:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|9
1706774100000|2024-02-01 07:55:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|10
1706774400000|2024-02-01 08:00:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1706774700000|2024-02-01 08:05:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|8
1706775000000|2024-02-01 08:10:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|8
1706775300000|2024-02-01 08:15:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706775600000|2024-02-01 08:20:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|23
1706775900000|2024-02-01 08:25:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|82
1706776200000|2024-02-01 08:30:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|21
1706776500000|2024-02-01 08:35:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1706776800000|2024-02-01 08:40:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1706777100000|2024-02-01 08:45:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1706777400000|2024-02-01 08:50:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706777700000|2024-02-01 08:55:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706778000000|2024-02-01 09:00:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|6
1706778300000|2024-02-01 09:05:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|2
1706778600000|2024-02-01 09:10:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706778900000|2024-02-01 09:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1706779200000|2024-02-01 09:20:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1706779800000|2024-02-01 09:30:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|4
1706780100000|2024-02-01 09:35:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|7
1706780400000|2024-02-01 09:40:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|16
1706780700000|2024-02-01 09:45:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|4
1706781000000|2024-02-01 09:50:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1706781300000|2024-02-01 09:55:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706782200000|2024-02-01 10:10:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1706782500000|2024-02-01 10:15:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|7
1706782800000|2024-02-01 10:20:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|10
1706783100000|2024-02-01 10:25:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1706783400000|2024-02-01 10:30:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706783700000|2024-02-01 10:35:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1706784000000|2024-02-01 10:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|4
1706784300000|2024-02-01 10:45:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|8
1706784600000|2024-02-01 10:50:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|10
1706784900000|2024-02-01 10:55:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|28
1706785200000|2024-02-01 11:00:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|6
1706785500000|2024-02-01 11:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706785800000|2024-02-01 11:10:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1706786100000|2024-02-01 11:15:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1706786400000|2024-02-01 11:20:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1706786700000|2024-02-01 11:25:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|3
1706787000000|2024-02-01 11:30:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|3
1706787300000|2024-02-01 11:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|4
1706787600000|2024-02-01 11:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1706787900000|2024-02-01 11:45:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|4
1706788200000|2024-02-01 11:50:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|4
1706788500000|2024-02-01 11:55:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|6
1706788800000|2024-02-01 12:00:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|12
1706789100000|2024-02-01 12:05:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1706789400000|2024-02-01 12:10:00|7.92|7.82|7.92|7.82|7.93|7.83|7.91|7.81|7
1706789700000|2024-02-01 12:15:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|8
1706790600000|2024-02-01 12:30:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|35
1706790900000|2024-02-01 12:35:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|3
1706791200000|2024-02-01 12:40:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|49
1706791500000|2024-02-01 12:45:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|14
1706792100000|2024-02-01 12:55:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1706792400000|2024-02-01 13:00:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1706792700000|2024-02-01 13:05:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|3
1706793000000|2024-02-01 13:10:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|27
1706793300000|2024-02-01 13:15:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|36
1706793600000|2024-02-01 13:20:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|3
1706793900000|2024-02-01 13:25:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|3
1706794200000|2024-02-01 13:30:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1706794500000|2024-02-01 13:35:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1706794800000|2024-02-01 13:40:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|7
1706795100000|2024-02-01 13:45:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706795400000|2024-02-01 13:50:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1706795700000|2024-02-01 13:55:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|3
1706796000000|2024-02-01 14:00:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|6
1706796300000|2024-02-01 14:05:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|5
1706796900000|2024-02-01 14:15:00|7.96|7.86|7.97|7.87|7.98|7.88|7.95|7.85|12
1706797200000|2024-02-01 14:20:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|10
1706797500000|2024-02-01 14:25:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1706797800000|2024-02-01 14:30:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|23
1706798100000|2024-02-01 14:35:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|21
1706798400000|2024-02-01 14:40:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|50
1706798700000|2024-02-01 14:45:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|2
1706799000000|2024-02-01 14:50:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1706799300000|2024-02-01 14:55:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|8
1706799600000|2024-02-01 15:00:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|15
1706799900000|2024-02-01 15:05:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|8
1706800200000|2024-02-01 15:10:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|6
1706800500000|2024-02-01 15:15:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|9
1706800800000|2024-02-01 15:20:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|60
1706801100000|2024-02-01 15:25:00|7.96|7.86|7.98|7.88|7.98|7.88|7.96|7.86|33
1706801400000|2024-02-01 15:30:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1706801700000|2024-02-01 15:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|25
1706802000000|2024-02-01 15:40:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|4
1706802300000|2024-02-01 15:45:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|8
1706802600000|2024-02-01 15:50:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|4
1706802900000|2024-02-01 15:55:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|3
1706803200000|2024-02-01 16:00:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|43
1706803500000|2024-02-01 16:05:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|15
1706804100000|2024-02-01 16:15:00|7.96|7.86|7.94|7.84|7.96|7.86|7.94|7.84|3
1706804400000|2024-02-01 16:20:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706804700000|2024-02-01 16:25:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|30
1706805000000|2024-02-01 16:30:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|5
1706805300000|2024-02-01 16:35:00|7.91|7.81|7.93|7.83|7.93|7.83|7.9|7.8|13
1706805600000|2024-02-01 16:40:00|7.92|7.82|7.95|7.85|7.95|7.85|7.92|7.82|8
1706805900000|2024-02-01 16:45:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|5
1706806200000|2024-02-01 16:50:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|64
1706806500000|2024-02-01 16:55:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|7
1706806800000|2024-02-01 17:00:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|60
1706807100000|2024-02-01 17:05:00|8|7.9|8|7.9|8|7.9|7.99|7.89|43
1706807400000|2024-02-01 17:10:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|7
1706807700000|2024-02-01 17:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|10
1706808000000|2024-02-01 17:20:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1706808300000|2024-02-01 17:25:00|7.97|7.87|7.99|7.89|8|7.9|7.97|7.87|5
1706808600000|2024-02-01 17:30:00|8|7.9|8|7.9|8|7.9|7.99|7.89|3
1706808900000|2024-02-01 17:35:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|8
1706809200000|2024-02-01 17:40:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|5
1706809500000|2024-02-01 17:45:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|16
1706809800000|2024-02-01 17:50:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|4
1706810100000|2024-02-01 17:55:00|8|7.9|8|7.9|8|7.9|7.99|7.89|3
1706810400000|2024-02-01 18:00:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|27
1706810700000|2024-02-01 18:05:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|57
1706811000000|2024-02-01 18:10:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|12
1706811600000|2024-02-01 18:20:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1706811900000|2024-02-01 18:25:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|3
1706812200000|2024-02-01 18:30:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1706812500000|2024-02-01 18:35:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|22
1706812800000|2024-02-01 18:40:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|9
1706813100000|2024-02-01 18:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|15
1706813400000|2024-02-01 18:50:00|8.01|7.91|7.99|7.89|8.03|7.93|7.99|7.89|9
1706813700000|2024-02-01 18:55:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|2
1706814000000|2024-02-01 19:00:00|8|7.9|8.01|7.91|8.01|7.91|7.99|7.89|6
1706814300000|2024-02-01 19:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|4
1706814600000|2024-02-01 19:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|4
1706814900000|2024-02-01 19:15:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|4
1706815200000|2024-02-01 19:20:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|5
1706815800000|2024-02-01 19:30:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1706816100000|2024-02-01 19:35:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|4
1706816400000|2024-02-01 19:40:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|3
1706816700000|2024-02-01 19:45:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|6
1706817000000|2024-02-01 19:50:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|6
1706817300000|2024-02-01 19:55:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|2
1706817600000|2024-02-01 20:00:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|5
1706817900000|2024-02-01 20:05:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|3
1706818200000|2024-02-01 20:10:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|60
1706818500000|2024-02-01 20:15:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|17
1706818800000|2024-02-01 20:20:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|20
1706819100000|2024-02-01 20:25:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1706819700000|2024-02-01 20:35:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|3
1706820000000|2024-02-01 20:40:00|8|7.9|8|7.9|8|7.9|7.99|7.89|9
1706820300000|2024-02-01 20:45:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|16
1706820600000|2024-02-01 20:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|30
1706821200000|2024-02-01 21:00:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|9
1706821500000|2024-02-01 21:05:00|8|7.9|8|7.9|8.01|7.91|8|7.9|3
1706822100000|2024-02-01 21:15:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|15
1706822400000|2024-02-01 21:20:00|8|7.9|8|7.9|8.01|7.91|8|7.9|5
1706822700000|2024-02-01 21:25:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|4
1706823000000|2024-02-01 21:30:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|3
1706823300000|2024-02-01 21:35:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1706823600000|2024-02-01 21:40:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|6
1706823900000|2024-02-01 21:45:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|3
1706824200000|2024-02-01 21:50:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1706824800000|2024-02-01 22:00:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|19
1706825100000|2024-02-01 22:05:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|4
1706825400000|2024-02-01 22:10:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1706825700000|2024-02-01 22:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|2
1706826300000|2024-02-01 22:25:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|2
1706827200000|2024-02-01 22:40:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|24
1706827500000|2024-02-01 22:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1706827800000|2024-02-01 22:50:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|56
1706828100000|2024-02-01 22:55:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1706828400000|2024-02-01 23:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1706828700000|2024-02-01 23:05:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|11
1706829000000|2024-02-01 23:10:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|18
1706829600000|2024-02-01 23:20:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|6
1706829900000|2024-02-01 23:25:00|7.95|7.85|7.96|7.86|7.97|7.87|7.95|7.85|6
1706830200000|2024-02-01 23:30:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|4
1706830500000|2024-02-01 23:35:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|6
1706831400000|2024-02-01 23:50:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|2
1706831700000|2024-02-01 23:55:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1706832000000|2024-02-02 00:00:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|9
1706832300000|2024-02-02 00:05:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|35
1706832900000|2024-02-02 00:15:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|5
1706833200000|2024-02-02 00:20:00|8|7.9|8|7.9|8|7.9|7.99|7.89|35
1706833500000|2024-02-02 00:25:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1706833800000|2024-02-02 00:30:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1706834100000|2024-02-02 00:35:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|6
1706834400000|2024-02-02 00:40:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|5
1706834700000|2024-02-02 00:45:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|8
1706835300000|2024-02-02 00:55:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1706835600000|2024-02-02 01:00:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1706835900000|2024-02-02 01:05:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|3
1706836200000|2024-02-02 01:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|2
1706836500000|2024-02-02 01:15:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|5
1706836800000|2024-02-02 01:20:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1706837400000|2024-02-02 01:30:00|7.99|7.89|7.99|7.89|7.99|7.89|7.99|7.89|1
1706837700000|2024-02-02 01:35:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|2
1706838600000|2024-02-02 01:50:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1706838900000|2024-02-02 01:55:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1706839200000|2024-02-02 02:00:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|8
1706839500000|2024-02-02 02:05:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|59
1706839800000|2024-02-02 02:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|2
1706840100000|2024-02-02 02:15:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706840400000|2024-02-02 02:20:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1706840700000|2024-02-02 02:25:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1706841000000|2024-02-02 02:30:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|4
1706841600000|2024-02-02 02:40:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|5
1706841900000|2024-02-02 02:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706842200000|2024-02-02 02:50:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1706842500000|2024-02-02 02:55:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|5
1706842800000|2024-02-02 03:00:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|8
1706843100000|2024-02-02 03:05:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|8
1706843700000|2024-02-02 03:15:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1706844000000|2024-02-02 03:20:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|8
1706845800000|2024-02-02 03:50:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|2
1706846100000|2024-02-02 03:55:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1706846400000|2024-02-02 04:00:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1706846700000|2024-02-02 04:05:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|4
1706847000000|2024-02-02 04:10:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|2
1706847300000|2024-02-02 04:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|2
1706847600000|2024-02-02 04:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|7
1706847900000|2024-02-02 04:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|8
1706848200000|2024-02-02 04:30:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1706848800000|2024-02-02 04:40:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|3
1706849100000|2024-02-02 04:45:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|36
1706849400000|2024-02-02 04:50:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|38
1706850000000|2024-02-02 05:00:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1706850300000|2024-02-02 05:05:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|5
1706850900000|2024-02-02 05:15:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1706852100000|2024-02-02 05:35:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|6
1706852400000|2024-02-02 05:40:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|2
1706852700000|2024-02-02 05:45:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|14
1706853000000|2024-02-02 05:50:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1706853300000|2024-02-02 05:55:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|2
1706853600000|2024-02-02 06:00:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|6
1706853900000|2024-02-02 06:05:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|31
1706854200000|2024-02-02 06:10:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706854500000|2024-02-02 06:15:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|13
1706854800000|2024-02-02 06:20:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|7
1706855100000|2024-02-02 06:25:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|11
1706855700000|2024-02-02 06:35:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706856000000|2024-02-02 06:40:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1706856300000|2024-02-02 06:45:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1706856600000|2024-02-02 06:50:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1706856900000|2024-02-02 06:55:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|5
1706857200000|2024-02-02 07:00:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1706857500000|2024-02-02 07:05:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|4
1706857800000|2024-02-02 07:10:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|4
1706858100000|2024-02-02 07:15:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|4
1706858700000|2024-02-02 07:25:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|2
1706859000000|2024-02-02 07:30:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|5
1706859300000|2024-02-02 07:35:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706859900000|2024-02-02 07:45:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|3
1706860200000|2024-02-02 07:50:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|88
1706860500000|2024-02-02 07:55:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|8
1706860800000|2024-02-02 08:00:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|4
1706861400000|2024-02-02 08:10:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|5
1706861700000|2024-02-02 08:15:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|4
1706862000000|2024-02-02 08:20:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|26
1706862600000|2024-02-02 08:30:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1706862900000|2024-02-02 08:35:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|2
1706863200000|2024-02-02 08:40:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706863500000|2024-02-02 08:45:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|9
1706863800000|2024-02-02 08:50:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|2
1706864100000|2024-02-02 08:55:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706864400000|2024-02-02 09:00:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1706864700000|2024-02-02 09:05:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|4
1706865300000|2024-02-02 09:15:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1706865600000|2024-02-02 09:20:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|5
1706865900000|2024-02-02 09:25:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706866200000|2024-02-02 09:30:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|3
1706866500000|2024-02-02 09:35:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|2
1706866800000|2024-02-02 09:40:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|3
1706867100000|2024-02-02 09:45:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1706867400000|2024-02-02 09:50:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|4
1706867700000|2024-02-02 09:55:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|6
1706868000000|2024-02-02 10:00:00|8|7.9|8|7.9|8.01|7.91|8|7.9|7
1706868300000|2024-02-02 10:05:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|2
1706868600000|2024-02-02 10:10:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|4
1706868900000|2024-02-02 10:15:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|3
1706869200000|2024-02-02 10:20:00|8|7.9|8|7.9|8.01|7.91|8|7.9|7
1706869500000|2024-02-02 10:25:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|4
1706869800000|2024-02-02 10:30:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|2
1706870100000|2024-02-02 10:35:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1706870700000|2024-02-02 10:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706871300000|2024-02-02 10:55:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|4
1706871600000|2024-02-02 11:00:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1706871900000|2024-02-02 11:05:00|8|7.9|8|7.9|8.01|7.91|8|7.9|5
1706872800000|2024-02-02 11:20:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1706873100000|2024-02-02 11:25:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|4
1706873400000|2024-02-02 11:30:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1706873700000|2024-02-02 11:35:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|8
1706874000000|2024-02-02 11:40:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|3
1706874300000|2024-02-02 11:45:00|8|7.9|8|7.9|8.01|7.91|8|7.9|13
1706874600000|2024-02-02 11:50:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|2
1706875500000|2024-02-02 12:05:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1706875800000|2024-02-02 12:10:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1706876100000|2024-02-02 12:15:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|4
1706876700000|2024-02-02 12:25:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|6
1706877000000|2024-02-02 12:30:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|4
1706877300000|2024-02-02 12:35:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1706877600000|2024-02-02 12:40:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|5
1706877900000|2024-02-02 12:45:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|12
1706878500000|2024-02-02 12:55:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1706878800000|2024-02-02 13:00:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|4
1706879100000|2024-02-02 13:05:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|2
1706879400000|2024-02-02 13:10:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|2
1706880600000|2024-02-02 13:30:00|7.96|7.86|7.94|7.84|7.96|7.86|7.93|7.83|8
1706880900000|2024-02-02 13:35:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|13
1706881200000|2024-02-02 13:40:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1706881500000|2024-02-02 13:45:00|7.93|7.83|7.92|7.82|7.94|7.84|7.91|7.81|14
1706881800000|2024-02-02 13:50:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|4
1706882100000|2024-02-02 13:55:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|8
1706882400000|2024-02-02 14:00:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1706882700000|2024-02-02 14:05:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|8
1706883000000|2024-02-02 14:10:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|2
1706883300000|2024-02-02 14:15:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|4
1706883600000|2024-02-02 14:20:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|7
1706883900000|2024-02-02 14:25:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|9
1706884200000|2024-02-02 14:30:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|12
1706884500000|2024-02-02 14:35:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|8
1706884800000|2024-02-02 14:40:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|2
1706885100000|2024-02-02 14:45:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706885400000|2024-02-02 14:50:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|19
1706885700000|2024-02-02 14:55:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|5
1706886000000|2024-02-02 15:00:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|12
1706886300000|2024-02-02 15:05:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1706886600000|2024-02-02 15:10:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|4
1706886900000|2024-02-02 15:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|2
1706887200000|2024-02-02 15:20:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|3
1706887500000|2024-02-02 15:25:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|25
1706887800000|2024-02-02 15:30:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|7
1706888100000|2024-02-02 15:35:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1706888400000|2024-02-02 15:40:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1706889000000|2024-02-02 15:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|11
1706889300000|2024-02-02 15:55:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|34
1706889600000|2024-02-02 16:00:00|8|7.9|8|7.9|8|7.9|7.99|7.89|27
1706889900000|2024-02-02 16:05:00|8.01|7.91|8.01|7.91|8.01|7.91|7.99|7.89|17
1706890200000|2024-02-02 16:10:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1706890500000|2024-02-02 16:15:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|11
1706890800000|2024-02-02 16:20:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|2
1706891100000|2024-02-02 16:25:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|6
1706891400000|2024-02-02 16:30:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|3
1706891700000|2024-02-02 16:35:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|31
1706892000000|2024-02-02 16:40:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|3
1706892300000|2024-02-02 16:45:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|14
1706892600000|2024-02-02 16:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|17
1706892900000|2024-02-02 16:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|50
1706893200000|2024-02-02 17:00:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|4
1706893500000|2024-02-02 17:05:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|6
1706893800000|2024-02-02 17:10:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1706894100000|2024-02-02 17:15:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|2
1706894400000|2024-02-02 17:20:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|26
1706894700000|2024-02-02 17:25:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|5
1706895300000|2024-02-02 17:35:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|8
1706895600000|2024-02-02 17:40:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|27
1706895900000|2024-02-02 17:45:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|5
1706896200000|2024-02-02 17:50:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|3
1706896500000|2024-02-02 17:55:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|34
1706896800000|2024-02-02 18:00:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|29
1706897100000|2024-02-02 18:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|13
1706897400000|2024-02-02 18:10:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|3
1706897700000|2024-02-02 18:15:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|3
1706898000000|2024-02-02 18:20:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|24
1706898300000|2024-02-02 18:25:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|10
1706898600000|2024-02-02 18:30:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|16
1706898900000|2024-02-02 18:35:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|7
1706899500000|2024-02-02 18:45:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|25
1706899800000|2024-02-02 18:50:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|6
1706900100000|2024-02-02 18:55:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|38
1706900400000|2024-02-02 19:00:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|50
1706900700000|2024-02-02 19:05:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1706901000000|2024-02-02 19:10:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|8
1706901300000|2024-02-02 19:15:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|21
1706901600000|2024-02-02 19:20:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|38
1706902500000|2024-02-02 19:35:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|13
1706903100000|2024-02-02 19:45:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|44
1706903400000|2024-02-02 19:50:00|7.93|7.83|7.95|7.85|7.95|7.85|7.93|7.83|9
1706903700000|2024-02-02 19:55:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|13
1706904000000|2024-02-02 20:00:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706904300000|2024-02-02 20:05:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|5
1706904600000|2024-02-02 20:10:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|36
1706905200000|2024-02-02 20:20:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|10
1706905500000|2024-02-02 20:25:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706906100000|2024-02-02 20:35:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706906400000|2024-02-02 20:40:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706906700000|2024-02-02 20:45:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1706907000000|2024-02-02 20:50:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1706907300000|2024-02-02 20:55:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|20
1706907600000|2024-02-02 21:00:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706907900000|2024-02-02 21:05:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706908200000|2024-02-02 21:10:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|2
1706908500000|2024-02-02 21:15:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706908800000|2024-02-02 21:20:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706909400000|2024-02-02 21:30:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|2
1706910000000|2024-02-02 21:40:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|5
1706910300000|2024-02-02 21:45:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|5
1706947200000|2024-02-03 08:00:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|5
1706948100000|2024-02-03 08:15:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1706948400000|2024-02-03 08:20:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|23
1706948700000|2024-02-03 08:25:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1706949000000|2024-02-03 08:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|12
1706949900000|2024-02-03 08:45:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706950200000|2024-02-03 08:50:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1706950500000|2024-02-03 08:55:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1706950800000|2024-02-03 09:00:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|4
1706951700000|2024-02-03 09:15:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|52
1706952000000|2024-02-03 09:20:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|8
1706952300000|2024-02-03 09:25:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706953200000|2024-02-03 09:40:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|3
1706953500000|2024-02-03 09:45:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|5
1706953800000|2024-02-03 09:50:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706954100000|2024-02-03 09:55:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706955300000|2024-02-03 10:15:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|4
1706955600000|2024-02-03 10:20:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|14
1706955900000|2024-02-03 10:25:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|14
1706956500000|2024-02-03 10:35:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1706958000000|2024-02-03 11:00:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706958600000|2024-02-03 11:10:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706958900000|2024-02-03 11:15:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1706959200000|2024-02-03 11:20:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|5
1706959500000|2024-02-03 11:25:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|3
1706959800000|2024-02-03 11:30:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1706960400000|2024-02-03 11:40:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|25
1706960700000|2024-02-03 11:45:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1706961600000|2024-02-03 12:00:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|9
1706961900000|2024-02-03 12:05:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|45
1706962500000|2024-02-03 12:15:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706963100000|2024-02-03 12:25:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|38
1706963400000|2024-02-03 12:30:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|17
1706963700000|2024-02-03 12:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|2
1706964300000|2024-02-03 12:45:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1706965500000|2024-02-03 13:05:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|5
1706965800000|2024-02-03 13:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|13
1706966400000|2024-02-03 13:20:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|16
1706967600000|2024-02-03 13:40:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|21
1706967900000|2024-02-03 13:45:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|44
1706968200000|2024-02-03 13:50:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706968800000|2024-02-03 14:00:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|9
1706969100000|2024-02-03 14:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|7
1706969400000|2024-02-03 14:10:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1706969700000|2024-02-03 14:15:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|4
1706970000000|2024-02-03 14:20:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|2
1706970600000|2024-02-03 14:30:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|2
1706970900000|2024-02-03 14:35:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|2
1706971800000|2024-02-03 14:50:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1706973000000|2024-02-03 15:10:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1706973300000|2024-02-03 15:15:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1706973600000|2024-02-03 15:20:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|10
1706973900000|2024-02-03 15:25:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706974200000|2024-02-03 15:30:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1706974800000|2024-02-03 15:40:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706975400000|2024-02-03 15:50:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706975700000|2024-02-03 15:55:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|28
1706976900000|2024-02-03 16:15:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|9
1706977200000|2024-02-03 16:20:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|14
1706977500000|2024-02-03 16:25:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|71
1706977800000|2024-02-03 16:30:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|80
1706979300000|2024-02-03 16:55:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|34
1706979600000|2024-02-03 17:00:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|5
1706980200000|2024-02-03 17:10:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1706981400000|2024-02-03 17:30:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1706982000000|2024-02-03 17:40:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1706982300000|2024-02-03 17:45:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|10
1706982600000|2024-02-03 17:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|12
1706982900000|2024-02-03 17:55:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1706983200000|2024-02-03 18:00:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|3
1706983500000|2024-02-03 18:05:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|2
1706983800000|2024-02-03 18:10:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|9
1706984100000|2024-02-03 18:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|8
1706984400000|2024-02-03 18:20:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|7
1706984700000|2024-02-03 18:25:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|2
1706985000000|2024-02-03 18:30:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|3
1706985300000|2024-02-03 18:35:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|3
1706985600000|2024-02-03 18:40:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|8
1706985900000|2024-02-03 18:45:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1706986200000|2024-02-03 18:50:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|4
1706986800000|2024-02-03 19:00:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|38
1706987100000|2024-02-03 19:05:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|5
1706987400000|2024-02-03 19:10:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|3
1706987700000|2024-02-03 19:15:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|8
1706988000000|2024-02-03 19:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|2
1706988300000|2024-02-03 19:25:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|22
1706988600000|2024-02-03 19:30:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|41
1706988900000|2024-02-03 19:35:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1706989200000|2024-02-03 19:40:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|12
1706989500000|2024-02-03 19:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1706989800000|2024-02-03 19:50:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|54
1706990400000|2024-02-03 20:00:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|6
1706990700000|2024-02-03 20:05:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|39
1706991000000|2024-02-03 20:10:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|3
1706991300000|2024-02-03 20:15:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|13
1706991900000|2024-02-03 20:25:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|3
1706992200000|2024-02-03 20:30:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|14
1706992800000|2024-02-03 20:40:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|12
1706993100000|2024-02-03 20:45:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|8
1706993400000|2024-02-03 20:50:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|15
1706993700000|2024-02-03 20:55:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1706994300000|2024-02-03 21:05:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|11
1706994600000|2024-02-03 21:10:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|45
1706994900000|2024-02-03 21:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|2
1706995200000|2024-02-03 21:20:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706995500000|2024-02-03 21:25:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|16
1706995800000|2024-02-03 21:30:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706996400000|2024-02-03 21:40:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1706996700000|2024-02-03 21:45:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1706997300000|2024-02-03 21:55:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1706998200000|2024-02-03 22:10:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1706998500000|2024-02-03 22:15:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|15
1706998800000|2024-02-03 22:20:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1706999100000|2024-02-03 22:25:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|17
1706999400000|2024-02-03 22:30:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707000000000|2024-02-03 22:40:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|2
1707000600000|2024-02-03 22:50:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707001200000|2024-02-03 23:00:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707002400000|2024-02-03 23:20:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707002700000|2024-02-03 23:25:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1707003300000|2024-02-03 23:35:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1707003900000|2024-02-03 23:45:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1707004200000|2024-02-03 23:50:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|8
1707004500000|2024-02-03 23:55:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|27
1707005100000|2024-02-04 00:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|5
1707005400000|2024-02-04 00:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|7
1707005700000|2024-02-04 00:15:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|5
1707006000000|2024-02-04 00:20:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|11
1707006600000|2024-02-04 00:30:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|6
1707006900000|2024-02-04 00:35:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1707007200000|2024-02-04 00:40:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707007500000|2024-02-04 00:45:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1707008400000|2024-02-04 01:00:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|10
1707008700000|2024-02-04 01:05:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|10
1707009300000|2024-02-04 01:15:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|5
1707010500000|2024-02-04 01:35:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707010800000|2024-02-04 01:40:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|3
1707011100000|2024-02-04 01:45:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707011700000|2024-02-04 01:55:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1707012300000|2024-02-04 02:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|9
1707012600000|2024-02-04 02:10:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|5
1707012900000|2024-02-04 02:15:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|30
1707013200000|2024-02-04 02:20:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1707013800000|2024-02-04 02:30:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1707015900000|2024-02-04 03:05:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1707017100000|2024-02-04 03:25:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1707017400000|2024-02-04 03:30:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|4
1707019200000|2024-02-04 04:00:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707020100000|2024-02-04 04:15:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707020700000|2024-02-04 04:25:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707021000000|2024-02-04 04:30:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707021300000|2024-02-04 04:35:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707021600000|2024-02-04 04:40:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|23
1707022500000|2024-02-04 04:55:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707023100000|2024-02-04 05:05:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1707023400000|2024-02-04 05:10:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707023700000|2024-02-04 05:15:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707024000000|2024-02-04 05:20:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|2
1707024600000|2024-02-04 05:30:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|16
1707024900000|2024-02-04 05:35:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|16
1707025200000|2024-02-04 05:40:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|3
1707025500000|2024-02-04 05:45:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|11
1707026100000|2024-02-04 05:55:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|15
1707026400000|2024-02-04 06:00:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707026700000|2024-02-04 06:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707027300000|2024-02-04 06:15:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|33
1707027900000|2024-02-04 06:25:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|5
1707028200000|2024-02-04 06:30:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|5
1707028500000|2024-02-04 06:35:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1707028800000|2024-02-04 06:40:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|8
1707029100000|2024-02-04 06:45:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1707029400000|2024-02-04 06:50:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1707029700000|2024-02-04 06:55:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|8
1707030000000|2024-02-04 07:00:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707030900000|2024-02-04 07:15:00|7.93|7.83|7.91|7.81|7.93|7.83|7.91|7.81|3
1707031200000|2024-02-04 07:20:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|4
1707031500000|2024-02-04 07:25:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|2
1707031800000|2024-02-04 07:30:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|2
1707032100000|2024-02-04 07:35:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|8
1707033000000|2024-02-04 07:50:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707033300000|2024-02-04 07:55:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|7
1707033600000|2024-02-04 08:00:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|4
1707034500000|2024-02-04 08:15:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1707034800000|2024-02-04 08:20:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1707036000000|2024-02-04 08:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|4
1707036600000|2024-02-04 08:50:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|12
1707036900000|2024-02-04 08:55:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|3
1707037200000|2024-02-04 09:00:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|14
1707037500000|2024-02-04 09:05:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1707037800000|2024-02-04 09:10:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|11
1707038100000|2024-02-04 09:15:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|4
1707038400000|2024-02-04 09:20:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|3
1707039000000|2024-02-04 09:30:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707039300000|2024-02-04 09:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|8
1707039900000|2024-02-04 09:45:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707040500000|2024-02-04 09:55:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|3
1707040800000|2024-02-04 10:00:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|12
1707041100000|2024-02-04 10:05:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|6
1707041400000|2024-02-04 10:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1707041700000|2024-02-04 10:15:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|5
1707042000000|2024-02-04 10:20:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1707042300000|2024-02-04 10:25:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|7
1707042600000|2024-02-04 10:30:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707042900000|2024-02-04 10:35:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|17
1707043200000|2024-02-04 10:40:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|5
1707043500000|2024-02-04 10:45:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1707043800000|2024-02-04 10:50:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707044100000|2024-02-04 10:55:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1707044700000|2024-02-04 11:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|3
1707045300000|2024-02-04 11:15:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1707045600000|2024-02-04 11:20:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707046200000|2024-02-04 11:30:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1707046800000|2024-02-04 11:40:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|3
1707047100000|2024-02-04 11:45:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|12
1707047400000|2024-02-04 11:50:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|2
1707048000000|2024-02-04 12:00:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1707048600000|2024-02-04 12:10:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|2
1707048900000|2024-02-04 12:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|8
1707049200000|2024-02-04 12:20:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|38
1707049500000|2024-02-04 12:25:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1707049800000|2024-02-04 12:30:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1707050100000|2024-02-04 12:35:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|14
1707051300000|2024-02-04 12:55:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|45
1707052200000|2024-02-04 13:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1707052500000|2024-02-04 13:15:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1707053400000|2024-02-04 13:30:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|16
1707053700000|2024-02-04 13:35:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|7
1707054000000|2024-02-04 13:40:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1707054300000|2024-02-04 13:45:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1707055500000|2024-02-04 14:05:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|16
1707056400000|2024-02-04 14:20:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|6
1707057300000|2024-02-04 14:35:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707057600000|2024-02-04 14:40:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|6
1707057900000|2024-02-04 14:45:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|21
1707058800000|2024-02-04 15:00:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1707059100000|2024-02-04 15:05:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|10
1707059400000|2024-02-04 15:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1707059700000|2024-02-04 15:15:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|4
1707060000000|2024-02-04 15:20:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|14
1707060300000|2024-02-04 15:25:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|14
1707060600000|2024-02-04 15:30:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|8
1707060900000|2024-02-04 15:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1707061500000|2024-02-04 15:45:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|7
1707062100000|2024-02-04 15:55:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|2
1707062700000|2024-02-04 16:05:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|4
1707063000000|2024-02-04 16:10:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1707063300000|2024-02-04 16:15:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|4
1707063600000|2024-02-04 16:20:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|19
1707063900000|2024-02-04 16:25:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|14
1707064200000|2024-02-04 16:30:00|7.99|7.89|8.03|7.93|8.04|7.94|7.99|7.89|19
1707064500000|2024-02-04 16:35:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|9
1707064800000|2024-02-04 16:40:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|20
1707065100000|2024-02-04 16:45:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|13
1707065400000|2024-02-04 16:50:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|7
1707065700000|2024-02-04 16:55:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|11
1707066000000|2024-02-04 17:00:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|2
1707066300000|2024-02-04 17:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|2
1707066600000|2024-02-04 17:10:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|6
1707066900000|2024-02-04 17:15:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1707067200000|2024-02-04 17:20:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|8
1707067500000|2024-02-04 17:25:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|2
1707067800000|2024-02-04 17:30:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|2
1707068700000|2024-02-04 17:45:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|8
1707069300000|2024-02-04 17:55:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|5
1707069600000|2024-02-04 18:00:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|2
1707069900000|2024-02-04 18:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|6
1707070200000|2024-02-04 18:10:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|7
1707070500000|2024-02-04 18:15:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1707070800000|2024-02-04 18:20:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|2
1707071100000|2024-02-04 18:25:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|12
1707071400000|2024-02-04 18:30:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|7
1707071700000|2024-02-04 18:35:00|7.99|7.89|7.99|7.89|7.99|7.89|7.99|7.89|1
1707072000000|2024-02-04 18:40:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|30
1707072300000|2024-02-04 18:45:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1707072600000|2024-02-04 18:50:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|4
1707072900000|2024-02-04 18:55:00|7.97|7.87|7.97|7.87|7.97|7.87|7.97|7.87|1
1707073200000|2024-02-04 19:00:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|3
1707073500000|2024-02-04 19:05:00|7.95|7.85|7.93|7.83|7.96|7.86|7.92|7.82|45
1707073800000|2024-02-04 19:10:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|25
1707074100000|2024-02-04 19:15:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|25
1707074400000|2024-02-04 19:20:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|10
1707074700000|2024-02-04 19:25:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|18
1707075000000|2024-02-04 19:30:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|2
1707075300000|2024-02-04 19:35:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707075600000|2024-02-04 19:40:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|6
1707075900000|2024-02-04 19:45:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|2
1707076200000|2024-02-04 19:50:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|2
1707076800000|2024-02-04 20:00:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|3
1707077400000|2024-02-04 20:10:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1707077700000|2024-02-04 20:15:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|28
1707078000000|2024-02-04 20:20:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1707078300000|2024-02-04 20:25:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|35
1707078600000|2024-02-04 20:30:00|8.04|7.74|8.04|7.74|8.05|7.75|8.04|7.74|15
1707078900000|2024-02-04 20:35:00|8.05|7.75|8.05|7.75|8.05|7.75|8.04|7.74|7
1707079200000|2024-02-04 20:40:00|8.06|7.76|8.05|7.75|8.06|7.76|8.05|7.75|6
1707079500000|2024-02-04 20:45:00|8.06|7.76|8.06|7.76|8.06|7.76|8.06|7.76|1
1707079800000|2024-02-04 20:50:00|8.07|7.77|8.08|7.78|8.08|7.78|8.06|7.76|6
1707080100000|2024-02-04 20:55:00|8.07|7.77|8.08|7.78|8.08|7.78|8.07|7.77|2
1707080400000|2024-02-04 21:00:00|8.09|7.79|8.08|7.78|8.09|7.79|8.08|7.78|6
1707080700000|2024-02-04 21:05:00|8.07|7.77|8.09|7.79|8.09|7.79|8.07|7.77|3
1707081000000|2024-02-04 21:10:00|8.08|7.78|8.08|7.78|8.09|7.79|8.08|7.78|5
1707081300000|2024-02-04 21:15:00|8.07|7.77|8.07|7.77|8.08|7.78|8.07|7.77|11
1707081600000|2024-02-04 21:20:00|8.08|7.78|8.07|7.77|8.08|7.78|8.07|7.77|52
1707081900000|2024-02-04 21:25:00|8.06|7.76|8.07|7.77|8.07|7.77|8.06|7.76|4
1707082500000|2024-02-04 21:35:00|8.08|7.78|8.07|7.77|8.08|7.78|8.07|7.77|2
1707082800000|2024-02-04 21:40:00|8.06|7.76|8.06|7.76|8.06|7.76|8.06|7.76|1
1707083100000|2024-02-04 21:45:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1707083400000|2024-02-04 21:50:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|11
1707084000000|2024-02-04 22:00:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1707084600000|2024-02-04 22:10:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|8
1707084900000|2024-02-04 22:15:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|76
1707085200000|2024-02-04 22:20:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|2
1707085500000|2024-02-04 22:25:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|6
1707085800000|2024-02-04 22:30:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|6
1707086100000|2024-02-04 22:35:00|7.91|7.81|7.86|7.76|7.91|7.81|7.84|7.74|16
1707086400000|2024-02-04 22:40:00|7.87|7.77|7.89|7.79|7.89|7.79|7.86|7.76|11
1707086700000|2024-02-04 22:45:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|6
1707087000000|2024-02-04 22:50:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|17
1707087300000|2024-02-04 22:55:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|2
1707087600000|2024-02-04 23:00:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|10
1707087900000|2024-02-04 23:05:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|8
1707088200000|2024-02-04 23:10:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|2
1707088500000|2024-02-04 23:15:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1707088800000|2024-02-04 23:20:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1707089100000|2024-02-04 23:25:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|4
1707089400000|2024-02-04 23:30:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1707089700000|2024-02-04 23:35:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|5
1707090000000|2024-02-04 23:40:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|6
1707090300000|2024-02-04 23:45:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1707090600000|2024-02-04 23:50:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1707090900000|2024-02-04 23:55:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|2
1707091200000|2024-02-05 00:00:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|2
1707091800000|2024-02-05 00:10:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1707092100000|2024-02-05 00:15:00|7.89|7.79|7.86|7.76|7.89|7.79|7.86|7.76|8
1707092400000|2024-02-05 00:20:00|7.85|7.75|7.9|7.8|7.9|7.8|7.85|7.75|22
1707092700000|2024-02-05 00:25:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|5
1707093000000|2024-02-05 00:30:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|8
1707093300000|2024-02-05 00:35:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|6
1707093600000|2024-02-05 00:40:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|16
1707093900000|2024-02-05 00:45:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|6
1707094200000|2024-02-05 00:50:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|16
1707094500000|2024-02-05 00:55:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|3
1707094800000|2024-02-05 01:00:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|13
1707095100000|2024-02-05 01:05:00|7.86|7.76|7.81|7.71|7.86|7.76|7.8|7.7|24
1707095400000|2024-02-05 01:10:00|7.8|7.7|7.8|7.7|7.82|7.72|7.78|7.68|65
1707095700000|2024-02-05 01:15:00|7.81|7.71|7.82|7.72|7.83|7.73|7.8|7.7|28
1707096000000|2024-02-05 01:20:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|23
1707096300000|2024-02-05 01:25:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|8
1707096600000|2024-02-05 01:30:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|22
1707096900000|2024-02-05 01:35:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|30
1707097200000|2024-02-05 01:40:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|12
1707097500000|2024-02-05 01:45:00|7.84|7.74|7.82|7.72|7.84|7.74|7.82|7.72|27
1707097800000|2024-02-05 01:50:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|4
1707098100000|2024-02-05 01:55:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|2
1707098400000|2024-02-05 02:00:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|3
1707098700000|2024-02-05 02:05:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|2
1707099000000|2024-02-05 02:10:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|45
1707099300000|2024-02-05 02:15:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|13
1707099600000|2024-02-05 02:20:00|7.82|7.72|7.81|7.71|7.82|7.72|7.81|7.71|14
1707099900000|2024-02-05 02:25:00|7.82|7.72|7.82|7.72|7.82|7.72|7.82|7.72|1
1707100200000|2024-02-05 02:30:00|7.81|7.71|7.81|7.71|7.81|7.71|7.81|7.71|1
1707100500000|2024-02-05 02:35:00|7.82|7.72|7.82|7.72|7.82|7.72|7.82|7.72|1
1707100800000|2024-02-05 02:40:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1707102000000|2024-02-05 03:00:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|3
1707102300000|2024-02-05 03:05:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|2
1707102600000|2024-02-05 03:10:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1707102900000|2024-02-05 03:15:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|7
1707103200000|2024-02-05 03:20:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|10
1707103800000|2024-02-05 03:30:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|8
1707104400000|2024-02-05 03:40:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1707104700000|2024-02-05 03:45:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|2
1707105000000|2024-02-05 03:50:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|2
1707105600000|2024-02-05 04:00:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1707105900000|2024-02-05 04:05:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1707106500000|2024-02-05 04:15:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|3
1707106800000|2024-02-05 04:20:00|7.87|7.77|7.87|7.77|7.89|7.79|7.87|7.77|7
1707107100000|2024-02-05 04:25:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|13
1707107400000|2024-02-05 04:30:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|14
1707107700000|2024-02-05 04:35:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|5
1707108000000|2024-02-05 04:40:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|3
1707108300000|2024-02-05 04:45:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1707109200000|2024-02-05 05:00:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|5
1707109500000|2024-02-05 05:05:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|23
1707109800000|2024-02-05 05:10:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|30
1707110400000|2024-02-05 05:20:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|11
1707110700000|2024-02-05 05:25:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|7
1707111000000|2024-02-05 05:30:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1707111300000|2024-02-05 05:35:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1707111600000|2024-02-05 05:40:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1707111900000|2024-02-05 05:45:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1707112500000|2024-02-05 05:55:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1707113100000|2024-02-05 06:05:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|2
1707113400000|2024-02-05 06:10:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1707113700000|2024-02-05 06:15:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|3
1707114000000|2024-02-05 06:20:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|5
1707114900000|2024-02-05 06:35:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|32
1707115200000|2024-02-05 06:40:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|12
1707115500000|2024-02-05 06:45:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|29
1707115800000|2024-02-05 06:50:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|16
1707116400000|2024-02-05 07:00:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|7
1707117000000|2024-02-05 07:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1707117900000|2024-02-05 07:25:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|38
1707118200000|2024-02-05 07:30:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|71
1707118500000|2024-02-05 07:35:00|7.92|7.82|7.93|7.83|7.94|7.84|7.91|7.81|16
1707118800000|2024-02-05 07:40:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|14
1707119100000|2024-02-05 07:45:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1707119400000|2024-02-05 07:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|3
1707119700000|2024-02-05 07:55:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1707120000000|2024-02-05 08:00:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707120600000|2024-02-05 08:10:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|3
1707120900000|2024-02-05 08:15:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|3
1707121500000|2024-02-05 08:25:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707121800000|2024-02-05 08:30:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1707122100000|2024-02-05 08:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|4
1707122400000|2024-02-05 08:40:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1707122700000|2024-02-05 08:45:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707123600000|2024-02-05 09:00:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|4
1707123900000|2024-02-05 09:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707124500000|2024-02-05 09:15:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|40
1707124800000|2024-02-05 09:20:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1707125400000|2024-02-05 09:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|64
1707125700000|2024-02-05 09:35:00|7.93|7.83|7.92|7.82|7.94|7.84|7.92|7.82|36
1707126000000|2024-02-05 09:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|48
1707126300000|2024-02-05 09:45:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|29
1707126600000|2024-02-05 09:50:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1707126900000|2024-02-05 09:55:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|5
1707127200000|2024-02-05 10:00:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|53
1707127500000|2024-02-05 10:05:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|6
1707127800000|2024-02-05 10:10:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1707128100000|2024-02-05 10:15:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|33
1707128400000|2024-02-05 10:20:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|17
1707128700000|2024-02-05 10:25:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1707129000000|2024-02-05 10:30:00|7.97|7.87|7.97|7.87|7.97|7.87|7.95|7.85|78
1707129300000|2024-02-05 10:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1707129600000|2024-02-05 10:40:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|5
1707130200000|2024-02-05 10:50:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|3
1707130500000|2024-02-05 10:55:00|7.94|7.84|8.03|7.93|8.07|7.97|7.94|7.84|42
1707130800000|2024-02-05 11:00:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|25
1707131100000|2024-02-05 11:05:00|8.05|7.95|8.05|7.95|8.08|7.98|8.05|7.95|15
1707131400000|2024-02-05 11:10:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|9
1707131700000|2024-02-05 11:15:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|25
1707132000000|2024-02-05 11:20:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|17
1707132300000|2024-02-05 11:25:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1707132600000|2024-02-05 11:30:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1707132900000|2024-02-05 11:35:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|3
1707133200000|2024-02-05 11:40:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1707133500000|2024-02-05 11:45:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|3
1707133800000|2024-02-05 11:50:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|3
1707134400000|2024-02-05 12:00:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|8
1707134700000|2024-02-05 12:05:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|3
1707135300000|2024-02-05 12:15:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|23
1707135600000|2024-02-05 12:20:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|28
1707135900000|2024-02-05 12:25:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|4
1707136200000|2024-02-05 12:30:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|3
1707136500000|2024-02-05 12:35:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1707136800000|2024-02-05 12:40:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1707137100000|2024-02-05 12:45:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707137400000|2024-02-05 12:50:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|3
1707137700000|2024-02-05 12:55:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1707138000000|2024-02-05 13:00:00|8.03|7.93|8.04|7.94|8.05|7.95|8.02|7.92|12
1707138600000|2024-02-05 13:10:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|4
1707138900000|2024-02-05 13:15:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|4
1707139200000|2024-02-05 13:20:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1707140100000|2024-02-05 13:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1707140400000|2024-02-05 13:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1707140700000|2024-02-05 13:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1707141000000|2024-02-05 13:50:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707141300000|2024-02-05 13:55:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1707141600000|2024-02-05 14:00:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|14
1707141900000|2024-02-05 14:05:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1707142200000|2024-02-05 14:10:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707142800000|2024-02-05 14:20:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|4
1707143100000|2024-02-05 14:25:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1707143400000|2024-02-05 14:30:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1707143700000|2024-02-05 14:35:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|7
1707144000000|2024-02-05 14:40:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1707144300000|2024-02-05 14:45:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1707144600000|2024-02-05 14:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|35
1707145200000|2024-02-05 15:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.95|7.85|16
1707145500000|2024-02-05 15:05:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|16
1707145800000|2024-02-05 15:10:00|7.98|7.88|7.97|7.87|7.99|7.89|7.96|7.86|28
1707146100000|2024-02-05 15:15:00|7.96|7.86|7.93|7.83|7.97|7.87|7.93|7.83|26
1707146400000|2024-02-05 15:20:00|7.94|7.84|7.96|7.86|7.96|7.86|7.93|7.83|37
1707146700000|2024-02-05 15:25:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|11
1707147000000|2024-02-05 15:30:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|25
1707147300000|2024-02-05 15:35:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|34
1707147600000|2024-02-05 15:40:00|7.95|7.85|7.92|7.82|7.95|7.85|7.92|7.82|64
1707147900000|2024-02-05 15:45:00|7.93|7.83|7.94|7.84|7.94|7.84|7.91|7.81|70
1707148200000|2024-02-05 15:50:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|9
1707148500000|2024-02-05 15:55:00|7.92|7.82|7.92|7.82|7.92|7.82|7.9|7.8|55
1707148800000|2024-02-05 16:00:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|61
1707149100000|2024-02-05 16:05:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|64
1707149400000|2024-02-05 16:10:00|7.92|7.82|7.92|7.82|7.92|7.82|7.9|7.8|85
1707149700000|2024-02-05 16:15:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|76
1707150000000|2024-02-05 16:20:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|17
1707150300000|2024-02-05 16:25:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|4
1707150600000|2024-02-05 16:30:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|35
1707150900000|2024-02-05 16:35:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|40
1707151200000|2024-02-05 16:40:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|37
1707151500000|2024-02-05 16:45:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|130
1707151800000|2024-02-05 16:50:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|64
1707152100000|2024-02-05 16:55:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|9
1707152700000|2024-02-05 17:05:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|4
1707153000000|2024-02-05 17:10:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|3
1707153300000|2024-02-05 17:15:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|3
1707153600000|2024-02-05 17:20:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|24
1707153900000|2024-02-05 17:25:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|47
1707154200000|2024-02-05 17:30:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707154500000|2024-02-05 17:35:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|24
1707154800000|2024-02-05 17:40:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|37
1707155100000|2024-02-05 17:45:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|2
1707155400000|2024-02-05 17:50:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|4
1707155700000|2024-02-05 17:55:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|63
1707156000000|2024-02-05 18:00:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|10
1707156300000|2024-02-05 18:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|41
1707156600000|2024-02-05 18:10:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|11
1707156900000|2024-02-05 18:15:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|5
1707157200000|2024-02-05 18:20:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|49
1707157500000|2024-02-05 18:25:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|39
1707157800000|2024-02-05 18:30:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|41
1707158100000|2024-02-05 18:35:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|17
1707159000000|2024-02-05 18:50:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1707159300000|2024-02-05 18:55:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|61
1707159600000|2024-02-05 19:00:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|62
1707159900000|2024-02-05 19:05:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|11
1707160200000|2024-02-05 19:10:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|2
1707160500000|2024-02-05 19:15:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1707160800000|2024-02-05 19:20:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|12
1707161100000|2024-02-05 19:25:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|29
1707161400000|2024-02-05 19:30:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|23
1707161700000|2024-02-05 19:35:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|6
1707162000000|2024-02-05 19:40:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707162300000|2024-02-05 19:45:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|7
1707162600000|2024-02-05 19:50:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|17
1707162900000|2024-02-05 19:55:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|4
1707163200000|2024-02-05 20:00:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|13
1707163500000|2024-02-05 20:05:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|2
1707164100000|2024-02-05 20:15:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1707164400000|2024-02-05 20:20:00|7.9|7.8|7.89|7.79|7.9|7.8|7.87|7.77|34
1707164700000|2024-02-05 20:25:00|7.88|7.78|7.91|7.81|7.91|7.81|7.88|7.78|6
1707165000000|2024-02-05 20:30:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1707165300000|2024-02-05 20:35:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|24
1707165600000|2024-02-05 20:40:00|7.92|7.82|7.85|7.75|7.92|7.82|7.85|7.75|36
1707165900000|2024-02-05 20:45:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|37
1707166200000|2024-02-05 20:50:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|28
1707166500000|2024-02-05 20:55:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1707166800000|2024-02-05 21:00:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1707167100000|2024-02-05 21:05:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|15
1707167400000|2024-02-05 21:10:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|7
1707167700000|2024-02-05 21:15:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|7
1707168000000|2024-02-05 21:20:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|74
1707168300000|2024-02-05 21:25:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|53
1707168600000|2024-02-05 21:30:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|16
1707168900000|2024-02-05 21:35:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|40
1707169200000|2024-02-05 21:40:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|16
1707169500000|2024-02-05 21:45:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|13
1707169800000|2024-02-05 21:50:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|133
1707170100000|2024-02-05 21:55:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|5
1707170400000|2024-02-05 22:00:00|7.84|7.74|7.85|7.75|7.85|7.75|7.83|7.73|6
1707170700000|2024-02-05 22:05:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|2
1707171600000|2024-02-05 22:20:00|7.83|7.73|7.83|7.73|7.83|7.73|7.83|7.73|1
1707172200000|2024-02-05 22:30:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|6
1707172500000|2024-02-05 22:35:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|2
1707172800000|2024-02-05 22:40:00|7.84|7.74|7.84|7.74|7.84|7.74|7.84|7.74|1
1707173400000|2024-02-05 22:50:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1707174600000|2024-02-05 23:10:00|7.84|7.74|7.84|7.74|7.84|7.74|7.84|7.74|1
1707174900000|2024-02-05 23:15:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|19
1707175200000|2024-02-05 23:20:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1707175500000|2024-02-05 23:25:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|6
1707175800000|2024-02-05 23:30:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1707177000000|2024-02-05 23:50:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|8
1707177300000|2024-02-05 23:55:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|28
1707177600000|2024-02-06 00:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|3
1707177900000|2024-02-06 00:05:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|3
1707178200000|2024-02-06 00:10:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1707178500000|2024-02-06 00:15:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|2
1707178800000|2024-02-06 00:20:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|23
1707179100000|2024-02-06 00:25:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|5
1707179400000|2024-02-06 00:30:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|4
1707179700000|2024-02-06 00:35:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|8
1707180000000|2024-02-06 00:40:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|4
1707180300000|2024-02-06 00:45:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|4
1707180600000|2024-02-06 00:50:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|6
1707181200000|2024-02-06 01:00:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1707181500000|2024-02-06 01:05:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|2
1707181800000|2024-02-06 01:10:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|20
1707182400000|2024-02-06 01:20:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|17
1707182700000|2024-02-06 01:25:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|3
1707183000000|2024-02-06 01:30:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|3
1707183300000|2024-02-06 01:35:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|2
1707183900000|2024-02-06 01:45:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|6
1707184500000|2024-02-06 01:55:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|9
1707184800000|2024-02-06 02:00:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|116
1707185100000|2024-02-06 02:05:00|7.89|7.79|7.91|7.81|7.91|7.81|7.88|7.78|39
1707185400000|2024-02-06 02:10:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1707185700000|2024-02-06 02:15:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|4
1707186000000|2024-02-06 02:20:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1707186300000|2024-02-06 02:25:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1707186600000|2024-02-06 02:30:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|17
1707186900000|2024-02-06 02:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|29
1707187200000|2024-02-06 02:40:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|93
1707187500000|2024-02-06 02:45:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|8
1707188700000|2024-02-06 03:05:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|71
1707189000000|2024-02-06 03:10:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|9
1707189300000|2024-02-06 03:15:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1707189600000|2024-02-06 03:20:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|8
1707189900000|2024-02-06 03:25:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|100
1707190200000|2024-02-06 03:30:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|47
1707190800000|2024-02-06 03:40:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1707191100000|2024-02-06 03:45:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|5
1707191400000|2024-02-06 03:50:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|68
1707191700000|2024-02-06 03:55:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|42
1707192000000|2024-02-06 04:00:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|42
1707192300000|2024-02-06 04:05:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|4
1707192600000|2024-02-06 04:10:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1707192900000|2024-02-06 04:15:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|30
1707193200000|2024-02-06 04:20:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|171
1707193500000|2024-02-06 04:25:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1707193800000|2024-02-06 04:30:00|7.89|7.79|7.89|7.79|7.9|7.8|7.88|7.78|5
1707194100000|2024-02-06 04:35:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|26
1707194400000|2024-02-06 04:40:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|25
1707194700000|2024-02-06 04:45:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|6
1707195300000|2024-02-06 04:55:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|6
1707195600000|2024-02-06 05:00:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|45
1707196200000|2024-02-06 05:10:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|42
1707196500000|2024-02-06 05:15:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|2
1707196800000|2024-02-06 05:20:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|13
1707197100000|2024-02-06 05:25:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|9
1707197400000|2024-02-06 05:30:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|56
1707197700000|2024-02-06 05:35:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1707198000000|2024-02-06 05:40:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1707198300000|2024-02-06 05:45:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1707198600000|2024-02-06 05:50:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|2
1707200100000|2024-02-06 06:15:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|35
1707200400000|2024-02-06 06:20:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|79
1707200700000|2024-02-06 06:25:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1707201000000|2024-02-06 06:30:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|21
1707201300000|2024-02-06 06:35:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|9
1707201900000|2024-02-06 06:45:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|5
1707202500000|2024-02-06 06:55:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|24
1707202800000|2024-02-06 07:00:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|56
1707203100000|2024-02-06 07:05:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|3
1707203400000|2024-02-06 07:10:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|4
1707203700000|2024-02-06 07:15:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|3
1707204900000|2024-02-06 07:35:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1707205200000|2024-02-06 07:40:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|11
1707205500000|2024-02-06 07:45:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|4
1707206100000|2024-02-06 07:55:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|84
1707206400000|2024-02-06 08:00:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|73
1707206700000|2024-02-06 08:05:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|49
1707207000000|2024-02-06 08:10:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|9
1707207300000|2024-02-06 08:15:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707207600000|2024-02-06 08:20:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1707207900000|2024-02-06 08:25:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|4
1707208200000|2024-02-06 08:30:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1707208500000|2024-02-06 08:35:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|8
1707208800000|2024-02-06 08:40:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1707209400000|2024-02-06 08:50:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707210000000|2024-02-06 09:00:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|3
1707210300000|2024-02-06 09:05:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|2
1707210600000|2024-02-06 09:10:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|4
1707210900000|2024-02-06 09:15:00|7.92|7.82|7.9|7.8|7.92|7.82|7.9|7.8|3
1707211200000|2024-02-06 09:20:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1707211500000|2024-02-06 09:25:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1707211800000|2024-02-06 09:30:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|2
1707212100000|2024-02-06 09:35:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|27
1707212400000|2024-02-06 09:40:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|12
1707213600000|2024-02-06 10:00:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1707214500000|2024-02-06 10:15:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|12
1707214800000|2024-02-06 10:20:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|16
1707215100000|2024-02-06 10:25:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|3
1707215400000|2024-02-06 10:30:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|4
1707215700000|2024-02-06 10:35:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|4
1707216000000|2024-02-06 10:40:00|7.9|7.8|7.87|7.77|7.9|7.8|7.87|7.77|6
1707216300000|2024-02-06 10:45:00|7.86|7.76|7.87|7.77|7.87|7.77|7.83|7.73|38
1707216600000|2024-02-06 10:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|21
1707216900000|2024-02-06 10:55:00|7.87|7.77|7.87|7.77|7.88|7.78|7.87|7.77|3
1707217200000|2024-02-06 11:00:00|7.88|7.78|7.87|7.77|7.88|7.78|7.86|7.76|4
1707217500000|2024-02-06 11:05:00|7.88|7.78|7.86|7.76|7.88|7.78|7.85|7.75|7
1707217800000|2024-02-06 11:10:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|50
1707218100000|2024-02-06 11:15:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|22
1707218400000|2024-02-06 11:20:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1707218700000|2024-02-06 11:25:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|22
1707219000000|2024-02-06 11:30:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|3
1707219300000|2024-02-06 11:35:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|17
1707219600000|2024-02-06 11:40:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|103
1707219900000|2024-02-06 11:45:00|7.85|7.75|7.87|7.77|7.87|7.77|7.85|7.75|25
1707220200000|2024-02-06 11:50:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1707220500000|2024-02-06 11:55:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|11
1707220800000|2024-02-06 12:00:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|32
1707221400000|2024-02-06 12:10:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1707221700000|2024-02-06 12:15:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1707222000000|2024-02-06 12:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|47
1707222300000|2024-02-06 12:25:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|4
1707222600000|2024-02-06 12:30:00|7.85|7.75|7.85|7.75|7.85|7.75|7.85|7.75|1
1707222900000|2024-02-06 12:35:00|7.86|7.76|7.86|7.76|7.86|7.76|7.86|7.76|1
1707223200000|2024-02-06 12:40:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|5
1707223500000|2024-02-06 12:45:00|7.86|7.76|7.84|7.74|7.86|7.76|7.82|7.72|27
1707223800000|2024-02-06 12:50:00|7.83|7.73|7.84|7.74|7.84|7.74|7.83|7.73|4
1707224100000|2024-02-06 12:55:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|2
1707224400000|2024-02-06 13:00:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|7
1707224700000|2024-02-06 13:05:00|7.84|7.74|7.84|7.74|7.85|7.75|7.84|7.74|3
1707225000000|2024-02-06 13:10:00|7.85|7.75|7.85|7.75|7.85|7.75|7.84|7.74|67
1707225300000|2024-02-06 13:15:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|3
1707225600000|2024-02-06 13:20:00|7.85|7.75|7.86|7.76|7.87|7.77|7.85|7.75|8
1707225900000|2024-02-06 13:25:00|7.87|7.77|7.87|7.77|7.87|7.77|7.87|7.77|1
1707226200000|2024-02-06 13:30:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|6
1707226800000|2024-02-06 13:40:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|49
1707227100000|2024-02-06 13:45:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|16
1707227400000|2024-02-06 13:50:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|17
1707227700000|2024-02-06 13:55:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|22
1707228000000|2024-02-06 14:00:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|2
1707228300000|2024-02-06 14:05:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|7
1707228600000|2024-02-06 14:10:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|30
1707228900000|2024-02-06 14:15:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|6
1707229200000|2024-02-06 14:20:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|5
1707229500000|2024-02-06 14:25:00|7.86|7.76|7.87|7.77|7.87|7.77|7.86|7.76|6
1707229800000|2024-02-06 14:30:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|30
1707230100000|2024-02-06 14:35:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|10
1707230400000|2024-02-06 14:40:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|26
1707230700000|2024-02-06 14:45:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|5
1707231000000|2024-02-06 14:50:00|7.89|7.79|7.88|7.78|7.89|7.79|7.87|7.77|12
1707231300000|2024-02-06 14:55:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|5
1707231600000|2024-02-06 15:00:00|7.88|7.78|7.88|7.78|7.88|7.78|7.88|7.78|1
1707232200000|2024-02-06 15:10:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|2
1707232500000|2024-02-06 15:15:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1707232800000|2024-02-06 15:20:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|3
1707233100000|2024-02-06 15:25:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1707233400000|2024-02-06 15:30:00|7.91|7.81|7.89|7.79|7.91|7.81|7.89|7.79|21
1707233700000|2024-02-06 15:35:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|47
1707234000000|2024-02-06 15:40:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1707234300000|2024-02-06 15:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|41
1707234600000|2024-02-06 15:50:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1707234900000|2024-02-06 15:55:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|11
1707235200000|2024-02-06 16:00:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|13
1707235500000|2024-02-06 16:05:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|23
1707235800000|2024-02-06 16:10:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|4
1707236100000|2024-02-06 16:15:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1707236400000|2024-02-06 16:20:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|36
1707236700000|2024-02-06 16:25:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|140
1707237000000|2024-02-06 16:30:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|62
1707237300000|2024-02-06 16:35:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|15
1707237600000|2024-02-06 16:40:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|38
1707237900000|2024-02-06 16:45:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|5
1707238200000|2024-02-06 16:50:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1707238500000|2024-02-06 16:55:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707238800000|2024-02-06 17:00:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|12
1707239100000|2024-02-06 17:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|19
1707239400000|2024-02-06 17:10:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707239700000|2024-02-06 17:15:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707240000000|2024-02-06 17:20:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707240300000|2024-02-06 17:25:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|6
1707240600000|2024-02-06 17:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1707241500000|2024-02-06 17:45:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|9
1707242400000|2024-02-06 18:00:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707242700000|2024-02-06 18:05:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|8
1707243000000|2024-02-06 18:10:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|35
1707243300000|2024-02-06 18:15:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|7
1707243600000|2024-02-06 18:20:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|44
1707243900000|2024-02-06 18:25:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707244200000|2024-02-06 18:30:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|8
1707244500000|2024-02-06 18:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|10
1707244800000|2024-02-06 18:40:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707245400000|2024-02-06 18:50:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1707246000000|2024-02-06 19:00:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1707246300000|2024-02-06 19:05:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1707246600000|2024-02-06 19:10:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|15
1707246900000|2024-02-06 19:15:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|39
1707247200000|2024-02-06 19:20:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|16
1707247500000|2024-02-06 19:25:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1707247800000|2024-02-06 19:30:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1707248100000|2024-02-06 19:35:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|7
1707248700000|2024-02-06 19:45:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|2
1707249300000|2024-02-06 19:55:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|2
1707249600000|2024-02-06 20:00:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|26
1707249900000|2024-02-06 20:05:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|17
1707250500000|2024-02-06 20:15:00|7.96|7.86|7.96|7.86|7.96|7.86|7.96|7.86|1
1707250800000|2024-02-06 20:20:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1707251100000|2024-02-06 20:25:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707251400000|2024-02-06 20:30:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|5
1707251700000|2024-02-06 20:35:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1707252000000|2024-02-06 20:40:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707252600000|2024-02-06 20:50:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1707253200000|2024-02-06 21:00:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707253500000|2024-02-06 21:05:00|7.95|7.85|7.95|7.85|7.95|7.85|7.95|7.85|1
1707253800000|2024-02-06 21:10:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707254100000|2024-02-06 21:15:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|8
1707254400000|2024-02-06 21:20:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|22
1707254700000|2024-02-06 21:25:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|74
1707255000000|2024-02-06 21:30:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|7
1707255900000|2024-02-06 21:45:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|6
1707256200000|2024-02-06 21:50:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|6
1707256500000|2024-02-06 21:55:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|5
1707257700000|2024-02-06 22:15:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707258300000|2024-02-06 22:25:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707259200000|2024-02-06 22:40:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707259500000|2024-02-06 22:45:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1707259800000|2024-02-06 22:50:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|10
1707260100000|2024-02-06 22:55:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707260700000|2024-02-06 23:05:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1707261300000|2024-02-06 23:15:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|6
1707261600000|2024-02-06 23:20:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|24
1707261900000|2024-02-06 23:25:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|7
1707262200000|2024-02-06 23:30:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|3
1707264000000|2024-02-07 00:00:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|34
1707264300000|2024-02-07 00:05:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|15
1707264900000|2024-02-07 00:15:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707265200000|2024-02-07 00:20:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|6
1707265500000|2024-02-07 00:25:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|7
1707265800000|2024-02-07 00:30:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|13
1707266100000|2024-02-07 00:35:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|4
1707266400000|2024-02-07 00:40:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|14
1707266700000|2024-02-07 00:45:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|13
1707267000000|2024-02-07 00:50:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1707267300000|2024-02-07 00:55:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|39
1707267600000|2024-02-07 01:00:00|7.92|7.82|7.93|7.83|7.94|7.84|7.92|7.82|20
1707267900000|2024-02-07 01:05:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707268500000|2024-02-07 01:15:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|3
1707269400000|2024-02-07 01:30:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1707269700000|2024-02-07 01:35:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|40
1707270300000|2024-02-07 01:45:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|4
1707270900000|2024-02-07 01:55:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|17
1707271200000|2024-02-07 02:00:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1707271800000|2024-02-07 02:10:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707272400000|2024-02-07 02:20:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1707272700000|2024-02-07 02:25:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|4
1707273000000|2024-02-07 02:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|4
1707273300000|2024-02-07 02:35:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|9
1707273600000|2024-02-07 02:40:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707273900000|2024-02-07 02:45:00|7.93|7.83|7.94|7.84|7.94|7.84|7.93|7.83|2
1707274200000|2024-02-07 02:50:00|7.93|7.83|7.93|7.83|7.93|7.83|7.93|7.83|1
1707274800000|2024-02-07 03:00:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|4
1707275400000|2024-02-07 03:10:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|86
1707275700000|2024-02-07 03:15:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|8
1707276000000|2024-02-07 03:20:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|25
1707276300000|2024-02-07 03:25:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|37
1707276600000|2024-02-07 03:30:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|16
1707276900000|2024-02-07 03:35:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707277200000|2024-02-07 03:40:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1707277500000|2024-02-07 03:45:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1707277800000|2024-02-07 03:50:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|2
1707278100000|2024-02-07 03:55:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1707278400000|2024-02-07 04:00:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|23
1707278700000|2024-02-07 04:05:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|16
1707279000000|2024-02-07 04:10:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|11
1707279300000|2024-02-07 04:15:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|2
1707279600000|2024-02-07 04:20:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|11
1707279900000|2024-02-07 04:25:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|13
1707281100000|2024-02-07 04:45:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1707281400000|2024-02-07 04:50:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|4
1707281700000|2024-02-07 04:55:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|9
1707282000000|2024-02-07 05:00:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|20
1707282300000|2024-02-07 05:05:00|7.87|7.77|7.88|7.78|7.88|7.78|7.87|7.77|14
1707282600000|2024-02-07 05:10:00|7.87|7.77|7.88|7.78|7.89|7.79|7.87|7.77|22
1707282900000|2024-02-07 05:15:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|29
1707283200000|2024-02-07 05:20:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|4
1707283500000|2024-02-07 05:25:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|3
1707283800000|2024-02-07 05:30:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1707284100000|2024-02-07 05:35:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|49
1707284700000|2024-02-07 05:45:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|6
1707285000000|2024-02-07 05:50:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|76
1707285600000|2024-02-07 06:00:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|13
1707285900000|2024-02-07 06:05:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|2
1707286500000|2024-02-07 06:15:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|22
1707286800000|2024-02-07 06:20:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|2
1707287100000|2024-02-07 06:25:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|6
1707287400000|2024-02-07 06:30:00|7.88|7.78|7.88|7.78|7.88|7.78|7.87|7.77|17
1707287700000|2024-02-07 06:35:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|17
1707288000000|2024-02-07 06:40:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|7
1707288300000|2024-02-07 06:45:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|5
1707288600000|2024-02-07 06:50:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|17
1707291000000|2024-02-07 07:30:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1707291600000|2024-02-07 07:40:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1707291900000|2024-02-07 07:45:00|7.88|7.78|7.89|7.79|7.89|7.79|7.88|7.78|2
1707292500000|2024-02-07 07:55:00|7.88|7.78|7.88|7.78|7.89|7.79|7.88|7.78|5
1707292800000|2024-02-07 08:00:00|7.89|7.79|7.9|7.8|7.9|7.8|7.88|7.78|34
1707293100000|2024-02-07 08:05:00|7.89|7.79|7.88|7.78|7.89|7.79|7.88|7.78|4
1707293700000|2024-02-07 08:15:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|3
1707294300000|2024-02-07 08:25:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|2
1707294900000|2024-02-07 08:35:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|2
1707295200000|2024-02-07 08:40:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|7
1707296700000|2024-02-07 09:05:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|13
1707297000000|2024-02-07 09:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1707297300000|2024-02-07 09:15:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1707297600000|2024-02-07 09:20:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1707297900000|2024-02-07 09:25:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|7
1707298200000|2024-02-07 09:30:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|11
1707298500000|2024-02-07 09:35:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1707298800000|2024-02-07 09:40:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|10
1707299100000|2024-02-07 09:45:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|2
1707299400000|2024-02-07 09:50:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|16
1707299700000|2024-02-07 09:55:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1707300300000|2024-02-07 10:05:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|3
1707300900000|2024-02-07 10:15:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|9
1707301200000|2024-02-07 10:20:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707301500000|2024-02-07 10:25:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|33
1707301800000|2024-02-07 10:30:00|7.92|7.82|7.92|7.82|7.92|7.82|7.91|7.81|27
1707302700000|2024-02-07 10:45:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|5
1707303000000|2024-02-07 10:50:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1707303300000|2024-02-07 10:55:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|3
1707303600000|2024-02-07 11:00:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1707304200000|2024-02-07 11:10:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|6
1707304500000|2024-02-07 11:15:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|11
1707304800000|2024-02-07 11:20:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1707305100000|2024-02-07 11:25:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|9
1707305400000|2024-02-07 11:30:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|7
1707305700000|2024-02-07 11:35:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1707306000000|2024-02-07 11:40:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1707306300000|2024-02-07 11:45:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1707306600000|2024-02-07 11:50:00|7.89|7.79|7.89|7.79|7.89|7.79|7.89|7.79|1
1707306900000|2024-02-07 11:55:00|7.9|7.8|7.9|7.8|7.9|7.8|7.9|7.8|1
1707307800000|2024-02-07 12:10:00|7.89|7.79|7.9|7.8|7.9|7.8|7.89|7.79|2
1707308100000|2024-02-07 12:15:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|11
1707308400000|2024-02-07 12:20:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|6
1707308700000|2024-02-07 12:25:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|3
1707309000000|2024-02-07 12:30:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1707309900000|2024-02-07 12:45:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707310200000|2024-02-07 12:50:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|6
1707311100000|2024-02-07 13:05:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|6
1707311400000|2024-02-07 13:10:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|4
1707312600000|2024-02-07 13:30:00|7.91|7.81|7.91|7.81|7.91|7.81|7.91|7.81|1
1707313200000|2024-02-07 13:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|110
1707313500000|2024-02-07 13:45:00|7.92|7.82|7.92|7.82|7.92|7.82|7.92|7.82|1
1707314400000|2024-02-07 14:00:00|7.93|7.83|7.92|7.82|7.93|7.83|7.92|7.82|14
1707314700000|2024-02-07 14:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|21
1707315000000|2024-02-07 14:10:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|16
1707315300000|2024-02-07 14:15:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|5
1707316200000|2024-02-07 14:30:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|11
1707316800000|2024-02-07 14:40:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|3
1707317100000|2024-02-07 14:45:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|8
1707317400000|2024-02-07 14:50:00|7.95|7.85|7.92|7.82|7.95|7.85|7.92|7.82|8
1707317700000|2024-02-07 14:55:00|7.91|7.81|7.92|7.82|7.93|7.83|7.9|7.8|82
1707318000000|2024-02-07 15:00:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|13
1707318600000|2024-02-07 15:10:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707318900000|2024-02-07 15:15:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|19
1707319200000|2024-02-07 15:20:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|10
1707319500000|2024-02-07 15:25:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|8
1707319800000|2024-02-07 15:30:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|10
1707320100000|2024-02-07 15:35:00|7.94|7.84|7.94|7.84|7.94|7.84|7.94|7.84|1
1707321300000|2024-02-07 15:55:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|9
1707321600000|2024-02-07 16:00:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|8
1707321900000|2024-02-07 16:05:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|4
1707322200000|2024-02-07 16:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|23
1707322500000|2024-02-07 16:15:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|38
1707322800000|2024-02-07 16:20:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|7
1707323100000|2024-02-07 16:25:00|7.94|7.84|7.95|7.85|7.95|7.85|7.94|7.84|2
1707323400000|2024-02-07 16:30:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|11
1707323700000|2024-02-07 16:35:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|22
1707324000000|2024-02-07 16:40:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|5
1707324300000|2024-02-07 16:45:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1707324600000|2024-02-07 16:50:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|2
1707324900000|2024-02-07 16:55:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|16
1707325200000|2024-02-07 17:00:00|7.98|7.88|8|7.9|8|7.9|7.97|7.87|17
1707325500000|2024-02-07 17:05:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|16
1707325800000|2024-02-07 17:10:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|30
1707326100000|2024-02-07 17:15:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|38
1707326400000|2024-02-07 17:20:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|25
1707326700000|2024-02-07 17:25:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|5
1707327000000|2024-02-07 17:30:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|4
1707327300000|2024-02-07 17:35:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1707327600000|2024-02-07 17:40:00|8.02|7.92|7.99|7.89|8.02|7.92|7.99|7.89|6
1707327900000|2024-02-07 17:45:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|17
1707328200000|2024-02-07 17:50:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|6
1707328800000|2024-02-07 18:00:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|3
1707329100000|2024-02-07 18:05:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|9
1707329400000|2024-02-07 18:10:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1707329700000|2024-02-07 18:15:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|3
1707330000000|2024-02-07 18:20:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|2
1707330300000|2024-02-07 18:25:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|45
1707330600000|2024-02-07 18:30:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|4
1707330900000|2024-02-07 18:35:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|22
1707331200000|2024-02-07 18:40:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1707331500000|2024-02-07 18:45:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707332100000|2024-02-07 18:55:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1707332400000|2024-02-07 19:00:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|2
1707333300000|2024-02-07 19:15:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1707333600000|2024-02-07 19:20:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|10
1707333900000|2024-02-07 19:25:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|12
1707334200000|2024-02-07 19:30:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|3
1707334500000|2024-02-07 19:35:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1707334800000|2024-02-07 19:40:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1707335100000|2024-02-07 19:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1707336000000|2024-02-07 20:00:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|5
1707336300000|2024-02-07 20:05:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|6
1707336600000|2024-02-07 20:10:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|7
1707336900000|2024-02-07 20:15:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|14
1707337200000|2024-02-07 20:20:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|4
1707337500000|2024-02-07 20:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|5
1707337800000|2024-02-07 20:30:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|45
1707338100000|2024-02-07 20:35:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|39
1707338400000|2024-02-07 20:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1707338700000|2024-02-07 20:45:00|8.04|7.94|8.06|7.96|8.07|7.97|8.04|7.94|15
1707339000000|2024-02-07 20:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|5
1707339300000|2024-02-07 20:55:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|3
1707339600000|2024-02-07 21:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|26
1707339900000|2024-02-07 21:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|13
1707340200000|2024-02-07 21:10:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1707340500000|2024-02-07 21:15:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|3
1707340800000|2024-02-07 21:20:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1707341100000|2024-02-07 21:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|11
1707341400000|2024-02-07 21:30:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|30
1707341700000|2024-02-07 21:35:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|19
1707342900000|2024-02-07 21:55:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1707343200000|2024-02-07 22:00:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|13
1707343500000|2024-02-07 22:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|5
1707343800000|2024-02-07 22:10:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|14
1707344100000|2024-02-07 22:15:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1707344700000|2024-02-07 22:25:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|3
1707345000000|2024-02-07 22:30:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1707345300000|2024-02-07 22:35:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|3
1707345600000|2024-02-07 22:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|14
1707346200000|2024-02-07 22:50:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1707346800000|2024-02-07 23:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1707347100000|2024-02-07 23:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707347400000|2024-02-07 23:10:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1707348000000|2024-02-07 23:20:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1707348300000|2024-02-07 23:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|2
1707348600000|2024-02-07 23:30:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707348900000|2024-02-07 23:35:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1707349200000|2024-02-07 23:40:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|3
1707350100000|2024-02-07 23:55:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|4
1707350400000|2024-02-08 00:00:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1707351000000|2024-02-08 00:10:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|5
1707351600000|2024-02-08 00:20:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1707351900000|2024-02-08 00:25:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|13
1707352200000|2024-02-08 00:30:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|2
1707352500000|2024-02-08 00:35:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|2
1707352800000|2024-02-08 00:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|3
1707353100000|2024-02-08 00:45:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1707353400000|2024-02-08 00:50:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707354000000|2024-02-08 01:00:00|8.1|8|8.07|7.97|8.1|8|8.07|7.97|6
1707354300000|2024-02-08 01:05:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1707354600000|2024-02-08 01:10:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1707354900000|2024-02-08 01:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|9
1707355200000|2024-02-08 01:20:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|9
1707355500000|2024-02-08 01:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|11
1707355800000|2024-02-08 01:30:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|5
1707356100000|2024-02-08 01:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1707356400000|2024-02-08 01:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1707356700000|2024-02-08 01:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|3
1707357000000|2024-02-08 01:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|16
1707357900000|2024-02-08 02:05:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|21
1707358800000|2024-02-08 02:20:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|6
1707359700000|2024-02-08 02:35:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|11
1707360300000|2024-02-08 02:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|25
1707360900000|2024-02-08 02:55:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|11
1707361200000|2024-02-08 03:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|2
1707361500000|2024-02-08 03:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1707362400000|2024-02-08 03:20:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|2
1707363900000|2024-02-08 03:45:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|10
1707364200000|2024-02-08 03:50:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1707364800000|2024-02-08 04:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|2
1707366000000|2024-02-08 04:20:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|12
1707366600000|2024-02-08 04:30:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|15
1707368100000|2024-02-08 04:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|16
1707368400000|2024-02-08 05:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|15
1707369600000|2024-02-08 05:20:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1707369900000|2024-02-08 05:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|5
1707370200000|2024-02-08 05:30:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|20
1707370500000|2024-02-08 05:35:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|3
1707370800000|2024-02-08 05:40:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|7
1707371100000|2024-02-08 05:45:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|38
1707372000000|2024-02-08 06:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1707372300000|2024-02-08 06:05:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|33
1707372600000|2024-02-08 06:10:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|20
1707372900000|2024-02-08 06:15:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1707373500000|2024-02-08 06:25:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|3
1707375000000|2024-02-08 06:50:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1707375300000|2024-02-08 06:55:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|2
1707375600000|2024-02-08 07:00:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|4
1707375900000|2024-02-08 07:05:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|2
1707376500000|2024-02-08 07:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|2
1707377100000|2024-02-08 07:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707377400000|2024-02-08 07:30:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|2
1707378300000|2024-02-08 07:45:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|8
1707378600000|2024-02-08 07:50:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|29
1707378900000|2024-02-08 07:55:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707379200000|2024-02-08 08:00:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|2
1707379500000|2024-02-08 08:05:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1707379800000|2024-02-08 08:10:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|2
1707381000000|2024-02-08 08:30:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1707381300000|2024-02-08 08:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|8
1707381600000|2024-02-08 08:40:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1707381900000|2024-02-08 08:45:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|3
1707382200000|2024-02-08 08:50:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|9
1707382500000|2024-02-08 08:55:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|44
1707382800000|2024-02-08 09:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|8
1707383100000|2024-02-08 09:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1707384900000|2024-02-08 09:35:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|5
1707385200000|2024-02-08 09:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|5
1707385800000|2024-02-08 09:50:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1707386700000|2024-02-08 10:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1707387000000|2024-02-08 10:10:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1707387300000|2024-02-08 10:15:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1707387600000|2024-02-08 10:20:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1707388200000|2024-02-08 10:30:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1707388800000|2024-02-08 10:40:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|3
1707390000000|2024-02-08 11:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1707390600000|2024-02-08 11:10:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1707391500000|2024-02-08 11:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707391800000|2024-02-08 11:30:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|5
1707392100000|2024-02-08 11:35:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707392400000|2024-02-08 11:40:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1707392700000|2024-02-08 11:45:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|26
1707393000000|2024-02-08 11:50:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|41
1707393300000|2024-02-08 11:55:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|11
1707393900000|2024-02-08 12:05:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1707394200000|2024-02-08 12:10:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|34
1707394500000|2024-02-08 12:15:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|36
1707394800000|2024-02-08 12:20:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|21
1707395400000|2024-02-08 12:30:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|45
1707395700000|2024-02-08 12:35:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|34
1707396000000|2024-02-08 12:40:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707396300000|2024-02-08 12:45:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|24
1707396600000|2024-02-08 12:50:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1707396900000|2024-02-08 12:55:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|37
1707397200000|2024-02-08 13:00:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|30
1707397800000|2024-02-08 13:10:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|25
1707398100000|2024-02-08 13:15:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|11
1707399000000|2024-02-08 13:30:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1707399300000|2024-02-08 13:35:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707399600000|2024-02-08 13:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1707399900000|2024-02-08 13:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|5
1707400200000|2024-02-08 13:50:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|5
1707400500000|2024-02-08 13:55:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|5
1707400800000|2024-02-08 14:00:00|8.07|7.97|8.1|8|8.1|8|8.07|7.97|4
1707401100000|2024-02-08 14:05:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|17
1707401400000|2024-02-08 14:10:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|6
1707401700000|2024-02-08 14:15:00|8.1|8|8.09|7.99|8.11|8.01|8.08|7.98|26
1707402000000|2024-02-08 14:20:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1707402300000|2024-02-08 14:25:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|87
1707402600000|2024-02-08 14:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.06|7.96|23
1707402900000|2024-02-08 14:35:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|3
1707403200000|2024-02-08 14:40:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|2
1707403500000|2024-02-08 14:45:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|3
1707403800000|2024-02-08 14:50:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|5
1707404100000|2024-02-08 14:55:00|8.12|8.02|8.11|8.01|8.12|8.02|8.09|7.99|48
1707404400000|2024-02-08 15:00:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|10
1707404700000|2024-02-08 15:05:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1707405000000|2024-02-08 15:10:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|11
1707405300000|2024-02-08 15:15:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|9
1707405600000|2024-02-08 15:20:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|4
1707405900000|2024-02-08 15:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|6
1707406200000|2024-02-08 15:30:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|20
1707406500000|2024-02-08 15:35:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|7
1707406800000|2024-02-08 15:40:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|16
1707407100000|2024-02-08 15:45:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|5
1707408000000|2024-02-08 16:00:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|57
1707408300000|2024-02-08 16:05:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|43
1707408600000|2024-02-08 16:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|13
1707408900000|2024-02-08 16:15:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|2
1707409500000|2024-02-08 16:25:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|6
1707409800000|2024-02-08 16:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|3
1707410100000|2024-02-08 16:35:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|7
1707410400000|2024-02-08 16:40:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|51
1707410700000|2024-02-08 16:45:00|8.07|7.97|8.05|7.95|8.08|7.98|8.05|7.95|31
1707411000000|2024-02-08 16:50:00|8.04|7.94|8.04|7.94|8.05|7.95|8.02|7.92|43
1707411300000|2024-02-08 16:55:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1707411600000|2024-02-08 17:00:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|5
1707411900000|2024-02-08 17:05:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|12
1707412200000|2024-02-08 17:10:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|9
1707412500000|2024-02-08 17:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|7
1707412800000|2024-02-08 17:20:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1707413100000|2024-02-08 17:25:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|4
1707413400000|2024-02-08 17:30:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|4
1707413700000|2024-02-08 17:35:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|5
1707414000000|2024-02-08 17:40:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|7
1707414300000|2024-02-08 17:45:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|9
1707414600000|2024-02-08 17:50:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|21
1707414900000|2024-02-08 17:55:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1707415200000|2024-02-08 18:00:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|9
1707415500000|2024-02-08 18:05:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|3
1707415800000|2024-02-08 18:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|4
1707416100000|2024-02-08 18:15:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|2
1707416400000|2024-02-08 18:20:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1707417600000|2024-02-08 18:40:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|2
1707418200000|2024-02-08 18:50:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707418800000|2024-02-08 19:00:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|6
1707419400000|2024-02-08 19:10:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|3
1707419700000|2024-02-08 19:15:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707420300000|2024-02-08 19:25:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|4
1707420600000|2024-02-08 19:30:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|4
1707420900000|2024-02-08 19:35:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1707421200000|2024-02-08 19:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707421500000|2024-02-08 19:45:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|36
1707421800000|2024-02-08 19:50:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|89
1707422100000|2024-02-08 19:55:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|27
1707422400000|2024-02-08 20:00:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|3
1707423000000|2024-02-08 20:10:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707423300000|2024-02-08 20:15:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|4
1707423600000|2024-02-08 20:20:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|3
1707423900000|2024-02-08 20:25:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|26
1707424200000|2024-02-08 20:30:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|8
1707424500000|2024-02-08 20:35:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|6
1707424800000|2024-02-08 20:40:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|3
1707425100000|2024-02-08 20:45:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1707426000000|2024-02-08 21:00:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707426300000|2024-02-08 21:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|2
1707426600000|2024-02-08 21:10:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|16
1707426900000|2024-02-08 21:15:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|10
1707427200000|2024-02-08 21:20:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|2
1707427500000|2024-02-08 21:25:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1707427800000|2024-02-08 21:30:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707428400000|2024-02-08 21:40:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|7
1707428700000|2024-02-08 21:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|3
1707429300000|2024-02-08 21:55:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|2
1707429900000|2024-02-08 22:05:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1707431700000|2024-02-08 22:35:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|10
1707432000000|2024-02-08 22:40:00|8.04|7.94|8.01|7.91|8.05|7.95|8.01|7.91|12
1707432300000|2024-02-08 22:45:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|4
1707432600000|2024-02-08 22:50:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707432900000|2024-02-08 22:55:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|65
1707433200000|2024-02-08 23:00:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707434100000|2024-02-08 23:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1707434400000|2024-02-08 23:20:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1707434700000|2024-02-08 23:25:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|4
1707435000000|2024-02-08 23:30:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707435300000|2024-02-08 23:35:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|2
1707435600000|2024-02-08 23:40:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1707435900000|2024-02-08 23:45:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1707436200000|2024-02-08 23:50:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|2
1707436500000|2024-02-08 23:55:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|20
1707436800000|2024-02-09 00:00:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|3
1707437100000|2024-02-09 00:05:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|2
1707437400000|2024-02-09 00:10:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|8
1707437700000|2024-02-09 00:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|3
1707438300000|2024-02-09 00:25:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|2
1707438900000|2024-02-09 00:35:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|2
1707439200000|2024-02-09 00:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1707439500000|2024-02-09 00:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1707440100000|2024-02-09 00:55:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1707440400000|2024-02-09 01:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1707440700000|2024-02-09 01:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1707441000000|2024-02-09 01:10:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1707442200000|2024-02-09 01:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1707442500000|2024-02-09 01:35:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1707443100000|2024-02-09 01:45:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1707443400000|2024-02-09 01:50:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1707443700000|2024-02-09 01:55:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|27
1707444000000|2024-02-09 02:00:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|8
1707444900000|2024-02-09 02:15:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|3
1707445200000|2024-02-09 02:20:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|19
1707445800000|2024-02-09 02:30:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|14
1707446100000|2024-02-09 02:35:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1707446400000|2024-02-09 02:40:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1707446700000|2024-02-09 02:45:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|33
1707447000000|2024-02-09 02:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|15
1707447300000|2024-02-09 02:55:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|17
1707447600000|2024-02-09 03:00:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|8
1707447900000|2024-02-09 03:05:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|5
1707448200000|2024-02-09 03:10:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|6
1707448500000|2024-02-09 03:15:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|5
1707448800000|2024-02-09 03:20:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|4
1707449100000|2024-02-09 03:25:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|7
1707449400000|2024-02-09 03:30:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|4
1707450000000|2024-02-09 03:40:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1707450300000|2024-02-09 03:45:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|8
1707450600000|2024-02-09 03:50:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|4
1707450900000|2024-02-09 03:55:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707451200000|2024-02-09 04:00:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|4
1707451800000|2024-02-09 04:10:00|8.1|8|8.1|8|8.11|8.01|8.1|8|3
1707452100000|2024-02-09 04:15:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|4
1707452400000|2024-02-09 04:20:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|8
1707452700000|2024-02-09 04:25:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707453000000|2024-02-09 04:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|3
1707453600000|2024-02-09 04:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|5
1707453900000|2024-02-09 04:45:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|2
1707454200000|2024-02-09 04:50:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|2
1707454800000|2024-02-09 05:00:00|8.1|8|8.1|8|8.1|8|8.09|7.99|7
1707456000000|2024-02-09 05:20:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|2
1707456600000|2024-02-09 05:30:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1707456900000|2024-02-09 05:35:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|2
1707457200000|2024-02-09 05:40:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1707457800000|2024-02-09 05:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|3
1707458100000|2024-02-09 05:55:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1707458700000|2024-02-09 06:05:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1707459000000|2024-02-09 06:10:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|10
1707459300000|2024-02-09 06:15:00|8.12|8.02|8.11|8.01|8.13|8.03|8.11|8.01|4
1707459900000|2024-02-09 06:25:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|3
1707460200000|2024-02-09 06:30:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|6
1707460500000|2024-02-09 06:35:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1707460800000|2024-02-09 06:40:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|2
1707461700000|2024-02-09 06:55:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|3
1707462000000|2024-02-09 07:00:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1707462600000|2024-02-09 07:10:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|29
1707462900000|2024-02-09 07:15:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|9
1707463500000|2024-02-09 07:25:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|4
1707463800000|2024-02-09 07:30:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1707464100000|2024-02-09 07:35:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|5
1707464400000|2024-02-09 07:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1707464700000|2024-02-09 07:45:00|8.15|8.05|8.18|8.08|8.18|8.08|8.15|8.05|20
1707465000000|2024-02-09 07:50:00|8.19|8.09|8.22|8.12|8.25|8.15|8.19|8.09|22
1707465300000|2024-02-09 07:55:00|8.23|8.13|8.24|8.14|8.25|8.15|8.22|8.12|24
1707465600000|2024-02-09 08:00:00|8.25|8.15|8.22|8.12|8.25|8.15|8.21|8.11|28
1707465900000|2024-02-09 08:05:00|8.21|8.11|8.19|8.09|8.22|8.12|8.19|8.09|11
1707466200000|2024-02-09 08:10:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|14
1707466500000|2024-02-09 08:15:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|16
1707466800000|2024-02-09 08:20:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|13
1707467100000|2024-02-09 08:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|7
1707467400000|2024-02-09 08:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|5
1707467700000|2024-02-09 08:35:00|8.19|8.09|8.22|8.12|8.22|8.12|8.19|8.09|14
1707468000000|2024-02-09 08:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|12
1707468300000|2024-02-09 08:45:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|7
1707468600000|2024-02-09 08:50:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|15
1707468900000|2024-02-09 08:55:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|8
1707469200000|2024-02-09 09:00:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|4
1707469500000|2024-02-09 09:05:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|7
1707469800000|2024-02-09 09:10:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|44
1707470100000|2024-02-09 09:15:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|8
1707470400000|2024-02-09 09:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1707471000000|2024-02-09 09:30:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|12
1707471300000|2024-02-09 09:35:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|7
1707471600000|2024-02-09 09:40:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1707471900000|2024-02-09 09:45:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|5
1707472500000|2024-02-09 09:55:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|6
1707472800000|2024-02-09 10:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|2
1707473100000|2024-02-09 10:05:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1707473400000|2024-02-09 10:10:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|4
1707474000000|2024-02-09 10:20:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1707474300000|2024-02-09 10:25:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1707474600000|2024-02-09 10:30:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1707474900000|2024-02-09 10:35:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|5
1707475200000|2024-02-09 10:40:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|46
1707475500000|2024-02-09 10:45:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1707476100000|2024-02-09 10:55:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|15
1707476400000|2024-02-09 11:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|50
1707476700000|2024-02-09 11:05:00|8.22|8.12|8.2|8.1|8.22|8.12|8.19|8.09|23
1707477000000|2024-02-09 11:10:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1707477300000|2024-02-09 11:15:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1707477600000|2024-02-09 11:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.18|8.08|5
1707477900000|2024-02-09 11:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|8
1707478200000|2024-02-09 11:30:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|11
1707478500000|2024-02-09 11:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|2
1707478800000|2024-02-09 11:40:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|31
1707479100000|2024-02-09 11:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|3
1707479400000|2024-02-09 11:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|20
1707479700000|2024-02-09 11:55:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|5
1707480000000|2024-02-09 12:00:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|10
1707480300000|2024-02-09 12:05:00|8.25|8.15|8.25|8.15|8.27|8.17|8.24|8.14|25
1707480600000|2024-02-09 12:10:00|8.26|8.16|8.23|8.13|8.26|8.16|8.23|8.13|16
1707480900000|2024-02-09 12:15:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|11
1707481200000|2024-02-09 12:20:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|6
1707481500000|2024-02-09 12:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|28
1707481800000|2024-02-09 12:30:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|9
1707482100000|2024-02-09 12:35:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|19
1707482400000|2024-02-09 12:40:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|2
1707482700000|2024-02-09 12:45:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|12
1707483000000|2024-02-09 12:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|13
1707483300000|2024-02-09 12:55:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|13
1707483600000|2024-02-09 13:00:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|5
1707483900000|2024-02-09 13:05:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|36
1707484200000|2024-02-09 13:10:00|8.24|8.14|8.26|8.16|8.26|8.16|8.24|8.14|9
1707484800000|2024-02-09 13:20:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|5
1707485100000|2024-02-09 13:25:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|2
1707485400000|2024-02-09 13:30:00|8.24|8.14|8.26|8.16|8.26|8.16|8.24|8.14|19
1707485700000|2024-02-09 13:35:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|45
1707486000000|2024-02-09 13:40:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1707486300000|2024-02-09 13:45:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|23
1707486600000|2024-02-09 13:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|18
1707487200000|2024-02-09 14:00:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|10
1707487500000|2024-02-09 14:05:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1707488100000|2024-02-09 14:15:00|8.25|8.15|8.21|8.11|8.25|8.15|8.21|8.11|13
1707488400000|2024-02-09 14:20:00|8.2|8.1|8.16|8.06|8.21|8.11|8.15|8.05|65
1707488700000|2024-02-09 14:25:00|8.15|8.05|8.16|8.06|8.17|8.07|8.12|8.02|32
1707489000000|2024-02-09 14:30:00|8.17|8.07|8.19|8.09|8.2|8.1|8.16|8.06|19
1707489300000|2024-02-09 14:35:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|16
1707489600000|2024-02-09 14:40:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|9
1707489900000|2024-02-09 14:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1707490200000|2024-02-09 14:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|35
1707490500000|2024-02-09 14:55:00|8.15|8.05|8.17|8.07|8.18|8.08|8.15|8.05|29
1707490800000|2024-02-09 15:00:00|8.18|8.08|8.15|8.05|8.18|8.08|8.15|8.05|44
1707491100000|2024-02-09 15:05:00|8.16|8.06|8.18|8.08|8.18|8.08|8.15|8.05|23
1707491400000|2024-02-09 15:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|28
1707491700000|2024-02-09 15:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.15|8.05|5
1707492000000|2024-02-09 15:20:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|42
1707492300000|2024-02-09 15:25:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|4
1707492600000|2024-02-09 15:30:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|34
1707492900000|2024-02-09 15:35:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|8
1707493200000|2024-02-09 15:40:00|8.2|8.1|8.21|8.11|8.21|8.11|8.18|8.08|10
1707493500000|2024-02-09 15:45:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|7
1707493800000|2024-02-09 15:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|10
1707494100000|2024-02-09 15:55:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|18
1707494400000|2024-02-09 16:00:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|7
1707494700000|2024-02-09 16:05:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|23
1707495000000|2024-02-09 16:10:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|2
1707495300000|2024-02-09 16:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1707495600000|2024-02-09 16:20:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|52
1707495900000|2024-02-09 16:25:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|13
1707496200000|2024-02-09 16:30:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|9
1707496500000|2024-02-09 16:35:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|22
1707496800000|2024-02-09 16:40:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|32
1707497100000|2024-02-09 16:45:00|8.17|8.07|8.15|8.05|8.17|8.07|8.14|8.04|13
1707497400000|2024-02-09 16:50:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1707497700000|2024-02-09 16:55:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1707498000000|2024-02-09 17:00:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|10
1707498300000|2024-02-09 17:05:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|13
1707498600000|2024-02-09 17:10:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|6
1707499200000|2024-02-09 17:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1707499500000|2024-02-09 17:25:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|6
1707499800000|2024-02-09 17:30:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|24
1707500100000|2024-02-09 17:35:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1707500700000|2024-02-09 17:45:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|5
1707501000000|2024-02-09 17:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|6
1707501300000|2024-02-09 17:55:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|7
1707501600000|2024-02-09 18:00:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|20
1707501900000|2024-02-09 18:05:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|26
1707502200000|2024-02-09 18:10:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|22
1707502500000|2024-02-09 18:15:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|9
1707502800000|2024-02-09 18:20:00|8.21|8.11|8.23|8.13|8.23|8.13|8.2|8.1|13
1707503100000|2024-02-09 18:25:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|46
1707503400000|2024-02-09 18:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|13
1707503700000|2024-02-09 18:35:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|9
1707504000000|2024-02-09 18:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|10
1707504300000|2024-02-09 18:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|3
1707504600000|2024-02-09 18:50:00|8.22|8.12|8.22|8.12|8.24|8.14|8.22|8.12|29
1707504900000|2024-02-09 18:55:00|8.23|8.13|8.22|8.12|8.23|8.13|8.2|8.1|18
1707505200000|2024-02-09 19:00:00|8.23|8.13|8.2|8.1|8.23|8.13|8.18|8.08|18
1707505500000|2024-02-09 19:05:00|8.19|8.09|8.17|8.07|8.2|8.1|8.17|8.07|11
1707505800000|2024-02-09 19:10:00|8.16|8.06|8.19|8.09|8.19|8.09|8.16|8.06|18
1707506100000|2024-02-09 19:15:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|14
1707506400000|2024-02-09 19:20:00|8.18|8.08|8.19|8.09|8.19|8.09|8.16|8.06|32
1707506700000|2024-02-09 19:25:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|6
1707507000000|2024-02-09 19:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|49
1707507300000|2024-02-09 19:35:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1707507600000|2024-02-09 19:40:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|5
1707507900000|2024-02-09 19:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1707508500000|2024-02-09 19:55:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|4
1707508800000|2024-02-09 20:00:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|2
1707509100000|2024-02-09 20:05:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|11
1707509400000|2024-02-09 20:10:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1707509700000|2024-02-09 20:15:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1707510000000|2024-02-09 20:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1707510300000|2024-02-09 20:25:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1707510600000|2024-02-09 20:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|4
1707510900000|2024-02-09 20:35:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1707511200000|2024-02-09 20:40:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1707511500000|2024-02-09 20:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|18
1707511800000|2024-02-09 20:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1707512100000|2024-02-09 20:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|9
1707512400000|2024-02-09 21:00:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|14
1707513000000|2024-02-09 21:10:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1707513300000|2024-02-09 21:15:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|3
1707513900000|2024-02-09 21:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1707514500000|2024-02-09 21:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1707514800000|2024-02-09 21:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|8
1707515100000|2024-02-09 21:45:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|5
1707515400000|2024-02-09 21:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|7
1707552000000|2024-02-10 08:00:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1707552300000|2024-02-10 08:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1707554700000|2024-02-10 08:45:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|5
1707555000000|2024-02-10 08:50:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|6
1707555300000|2024-02-10 08:55:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|2
1707555600000|2024-02-10 09:00:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|5
1707555900000|2024-02-10 09:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|3
1707556800000|2024-02-10 09:20:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1707557100000|2024-02-10 09:25:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1707557700000|2024-02-10 09:35:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|5
1707558000000|2024-02-10 09:40:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|4
1707558600000|2024-02-10 09:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|7
1707559200000|2024-02-10 10:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|3
1707559800000|2024-02-10 10:10:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|5
1707560100000|2024-02-10 10:15:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|3
1707560700000|2024-02-10 10:25:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|8
1707561000000|2024-02-10 10:30:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1707561300000|2024-02-10 10:35:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|3
1707561600000|2024-02-10 10:40:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|11
1707561900000|2024-02-10 10:45:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|3
1707562200000|2024-02-10 10:50:00|8.11|8.01|8.1|8|8.11|8.01|8.08|7.98|26
1707562500000|2024-02-10 10:55:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1707562800000|2024-02-10 11:00:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1707563100000|2024-02-10 11:05:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|2
1707564000000|2024-02-10 11:20:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1707565800000|2024-02-10 11:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|3
1707566400000|2024-02-10 12:00:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|2
1707566700000|2024-02-10 12:05:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|3
1707568200000|2024-02-10 12:30:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1707568500000|2024-02-10 12:35:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1707570600000|2024-02-10 13:10:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1707571200000|2024-02-10 13:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|2
1707571500000|2024-02-10 13:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|2
1707571800000|2024-02-10 13:30:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|3
1707572100000|2024-02-10 13:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1707572400000|2024-02-10 13:40:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1707572700000|2024-02-10 13:45:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|2
1707573000000|2024-02-10 13:50:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1707573300000|2024-02-10 13:55:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|5
1707573600000|2024-02-10 14:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|9
1707573900000|2024-02-10 14:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1707574800000|2024-02-10 14:20:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|3
1707575400000|2024-02-10 14:30:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|2
1707576000000|2024-02-10 14:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|6
1707576300000|2024-02-10 14:45:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|2
1707577500000|2024-02-10 15:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|9
1707577800000|2024-02-10 15:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1707578100000|2024-02-10 15:15:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|12
1707578400000|2024-02-10 15:20:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1707579600000|2024-02-10 15:40:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1707579900000|2024-02-10 15:45:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1707580200000|2024-02-10 15:50:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1707580800000|2024-02-10 16:00:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1707581100000|2024-02-10 16:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|3
1707581400000|2024-02-10 16:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1707582000000|2024-02-10 16:20:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|4
1707583200000|2024-02-10 16:40:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1707583800000|2024-02-10 16:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1707584100000|2024-02-10 16:55:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1707584700000|2024-02-10 17:05:00|8.18|8.08|8.15|8.05|8.18|8.08|8.15|8.05|8
1707585600000|2024-02-10 17:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1707585900000|2024-02-10 17:25:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|6
1707586200000|2024-02-10 17:30:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|2
1707586500000|2024-02-10 17:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1707587100000|2024-02-10 17:45:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|4
1707587400000|2024-02-10 17:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|4
1707588600000|2024-02-10 18:10:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|3
1707589500000|2024-02-10 18:25:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1707590400000|2024-02-10 18:40:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|6
1707590700000|2024-02-10 18:45:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1707591000000|2024-02-10 18:50:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1707591300000|2024-02-10 18:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|6
1707591900000|2024-02-10 19:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1707594000000|2024-02-10 19:40:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1707594900000|2024-02-10 19:55:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1707595500000|2024-02-10 20:05:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|3
1707596100000|2024-02-10 20:15:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1707596400000|2024-02-10 20:20:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1707597000000|2024-02-10 20:30:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1707597300000|2024-02-10 20:35:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1707597600000|2024-02-10 20:40:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|5
1707597900000|2024-02-10 20:45:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|4
1707598200000|2024-02-10 20:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1707598500000|2024-02-10 20:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|4
1707598800000|2024-02-10 21:00:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|2
1707599700000|2024-02-10 21:15:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1707600000000|2024-02-10 21:20:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|2
1707600300000|2024-02-10 21:25:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|3
1707600600000|2024-02-10 21:30:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1707600900000|2024-02-10 21:35:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1707601200000|2024-02-10 21:40:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|3
1707601800000|2024-02-10 21:50:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1707602100000|2024-02-10 21:55:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1707602400000|2024-02-10 22:00:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1707602700000|2024-02-10 22:05:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1707603000000|2024-02-10 22:10:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1707603600000|2024-02-10 22:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|5
1707604200000|2024-02-10 22:30:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|3
1707604800000|2024-02-10 22:40:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1707605700000|2024-02-10 22:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|9
1707606000000|2024-02-10 23:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|13
1707606300000|2024-02-10 23:05:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|6
1707606600000|2024-02-10 23:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|9
1707607200000|2024-02-10 23:20:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1707607500000|2024-02-10 23:25:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|6
1707607800000|2024-02-10 23:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1707608100000|2024-02-10 23:35:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1707610500000|2024-02-11 00:15:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1707610800000|2024-02-11 00:20:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1707611100000|2024-02-11 00:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1707611400000|2024-02-11 00:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1707611700000|2024-02-11 00:35:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1707612300000|2024-02-11 00:45:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1707612600000|2024-02-11 00:50:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1707612900000|2024-02-11 00:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1707613200000|2024-02-11 01:00:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1707613500000|2024-02-11 01:05:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1707613800000|2024-02-11 01:10:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1707614100000|2024-02-11 01:15:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1707614400000|2024-02-11 01:20:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|2
1707614700000|2024-02-11 01:25:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1707615000000|2024-02-11 01:30:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1707616200000|2024-02-11 01:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1707617100000|2024-02-11 02:05:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1707618300000|2024-02-11 02:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1707618600000|2024-02-11 02:30:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1707619200000|2024-02-11 02:40:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|4
1707620700000|2024-02-11 03:05:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1707621000000|2024-02-11 03:10:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1707621300000|2024-02-11 03:15:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1707621600000|2024-02-11 03:20:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|5
1707621900000|2024-02-11 03:25:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1707622200000|2024-02-11 03:30:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1707622500000|2024-02-11 03:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|17
1707622800000|2024-02-11 03:40:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|8
1707623100000|2024-02-11 03:45:00|8.27|8.17|8.28|8.18|8.28|8.18|8.26|8.16|8
1707623400000|2024-02-11 03:50:00|8.27|8.17|8.28|8.18|8.28|8.18|8.26|8.16|18
1707623700000|2024-02-11 03:55:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|14
1707624000000|2024-02-11 04:00:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1707624300000|2024-02-11 04:05:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|17
1707624900000|2024-02-11 04:15:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1707625200000|2024-02-11 04:20:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|7
1707625500000|2024-02-11 04:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|3
1707625800000|2024-02-11 04:30:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|11
1707626100000|2024-02-11 04:35:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|7
1707626400000|2024-02-11 04:40:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|3
1707626700000|2024-02-11 04:45:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|5
1707627000000|2024-02-11 04:50:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|5
1707627600000|2024-02-11 05:00:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1707627900000|2024-02-11 05:05:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|7
1707628500000|2024-02-11 05:15:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1707630000000|2024-02-11 05:40:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|2
1707630300000|2024-02-11 05:45:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|3
1707630600000|2024-02-11 05:50:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|5
1707631500000|2024-02-11 06:05:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|3
1707632400000|2024-02-11 06:20:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1707632700000|2024-02-11 06:25:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|10
1707633300000|2024-02-11 06:35:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|7
1707633600000|2024-02-11 06:40:00|8.29|8.19|8.29|8.19|8.29|8.19|8.29|8.19|1
1707633900000|2024-02-11 06:45:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|4
1707634200000|2024-02-11 06:50:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|5
1707634500000|2024-02-11 06:55:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1707635100000|2024-02-11 07:05:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1707635400000|2024-02-11 07:10:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|5
1707636000000|2024-02-11 07:20:00|8.3|8.2|8.3|8.2|8.3|8.2|8.3|8.2|1
1707636300000|2024-02-11 07:25:00|8.29|8.19|8.29|8.19|8.29|8.19|8.29|8.19|1
1707636600000|2024-02-11 07:30:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|3
1707636900000|2024-02-11 07:35:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|2
1707637200000|2024-02-11 07:40:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|7
1707637500000|2024-02-11 07:45:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|7
1707637800000|2024-02-11 07:50:00|8.29|8.19|8.34|8.24|8.41|8.31|8.29|8.19|42
1707638100000|2024-02-11 07:55:00|8.33|8.23|8.34|8.24|8.35|8.25|8.31|8.21|42
1707638400000|2024-02-11 08:00:00|8.35|8.25|8.36|8.26|8.38|8.28|8.35|8.25|20
1707638700000|2024-02-11 08:05:00|8.37|8.27|8.37|8.27|8.39|8.29|8.36|8.26|19
1707639000000|2024-02-11 08:10:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|18
1707639300000|2024-02-11 08:15:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|5
1707639600000|2024-02-11 08:20:00|8.37|8.27|8.34|8.24|8.37|8.27|8.34|8.24|4
1707639900000|2024-02-11 08:25:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|5
1707640200000|2024-02-11 08:30:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|4
1707640500000|2024-02-11 08:35:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|3
1707640800000|2024-02-11 08:40:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|5
1707641100000|2024-02-11 08:45:00|8.32|8.22|8.32|8.22|8.32|8.22|8.32|8.22|1
1707641400000|2024-02-11 08:50:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|3
1707641700000|2024-02-11 08:55:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|3
1707642000000|2024-02-11 09:00:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|3
1707642300000|2024-02-11 09:05:00|8.32|8.22|8.32|8.22|8.32|8.22|8.32|8.22|1
1707642600000|2024-02-11 09:10:00|8.31|8.21|8.31|8.21|8.31|8.21|8.31|8.21|1
1707642900000|2024-02-11 09:15:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|3
1707643200000|2024-02-11 09:20:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|3
1707643500000|2024-02-11 09:25:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|3
1707644100000|2024-02-11 09:35:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|2
1707644400000|2024-02-11 09:40:00|8.31|8.21|8.31|8.21|8.31|8.21|8.31|8.21|1
1707644700000|2024-02-11 09:45:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|4
1707645000000|2024-02-11 09:50:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|5
1707645300000|2024-02-11 09:55:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|7
1707646200000|2024-02-11 10:10:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|2
1707646500000|2024-02-11 10:15:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|3
1707646800000|2024-02-11 10:20:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|9
1707647100000|2024-02-11 10:25:00|8.32|8.22|8.31|8.21|8.32|8.22|8.3|8.2|6
1707647400000|2024-02-11 10:30:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|8
1707647700000|2024-02-11 10:35:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|3
1707648000000|2024-02-11 10:40:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|9
1707648300000|2024-02-11 10:45:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|5
1707648600000|2024-02-11 10:50:00|8.27|8.17|8.28|8.18|8.28|8.18|8.26|8.16|12
1707648900000|2024-02-11 10:55:00|8.29|8.19|8.3|8.2|8.3|8.2|8.28|8.18|6
1707649200000|2024-02-11 11:00:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|6
1707649500000|2024-02-11 11:05:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|7
1707649800000|2024-02-11 11:10:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|7
1707650100000|2024-02-11 11:15:00|8.29|8.19|8.29|8.19|8.29|8.19|8.29|8.19|1
1707650700000|2024-02-11 11:25:00|8.3|8.2|8.3|8.2|8.3|8.2|8.3|8.2|1
1707651000000|2024-02-11 11:30:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|7
1707651300000|2024-02-11 11:35:00|8.3|8.2|8.3|8.2|8.3|8.2|8.3|8.2|1
1707651900000|2024-02-11 11:45:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|3
1707652200000|2024-02-11 11:50:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|6
1707652500000|2024-02-11 11:55:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|6
1707652800000|2024-02-11 12:00:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|3
1707653100000|2024-02-11 12:05:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|2
1707653700000|2024-02-11 12:15:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|5
1707654000000|2024-02-11 12:20:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1707654300000|2024-02-11 12:25:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|3
1707654600000|2024-02-11 12:30:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|2
1707655200000|2024-02-11 12:40:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|2
1707655500000|2024-02-11 12:45:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|3
1707655800000|2024-02-11 12:50:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|6
1707656100000|2024-02-11 12:55:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|2
1707656400000|2024-02-11 13:00:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|2
1707657300000|2024-02-11 13:15:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|4
1707657600000|2024-02-11 13:20:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|19
1707657900000|2024-02-11 13:25:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|6
1707658800000|2024-02-11 13:40:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|4
1707659100000|2024-02-11 13:45:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|2
1707659400000|2024-02-11 13:50:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|3
1707659700000|2024-02-11 13:55:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|2
1707660600000|2024-02-11 14:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.2|8.1|10
1707660900000|2024-02-11 14:15:00|8.21|8.11|8.24|8.14|8.24|8.14|8.21|8.11|14
1707661500000|2024-02-11 14:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|4
1707661800000|2024-02-11 14:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|3
1707662400000|2024-02-11 14:40:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|3
1707662700000|2024-02-11 14:45:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|9
1707663000000|2024-02-11 14:50:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1707663300000|2024-02-11 14:55:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|3
1707663600000|2024-02-11 15:00:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|5
1707663900000|2024-02-11 15:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1707664200000|2024-02-11 15:10:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|5
1707664500000|2024-02-11 15:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|5
1707665100000|2024-02-11 15:25:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|4
1707666000000|2024-02-11 15:40:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1707666900000|2024-02-11 15:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1707667800000|2024-02-11 16:10:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|4
1707668100000|2024-02-11 16:15:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|5
1707668400000|2024-02-11 16:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|3
1707668700000|2024-02-11 16:25:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1707669000000|2024-02-11 16:30:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|6
1707669300000|2024-02-11 16:35:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|10
1707669600000|2024-02-11 16:40:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|11
1707669900000|2024-02-11 16:45:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|7
1707670200000|2024-02-11 16:50:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1707670500000|2024-02-11 16:55:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1707671100000|2024-02-11 17:05:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|7
1707671400000|2024-02-11 17:10:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|2
1707671700000|2024-02-11 17:15:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|2
1707672000000|2024-02-11 17:20:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|4
1707672600000|2024-02-11 17:30:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1707672900000|2024-02-11 17:35:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1707673200000|2024-02-11 17:40:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1707673800000|2024-02-11 17:50:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1707674100000|2024-02-11 17:55:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1707674400000|2024-02-11 18:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1707674700000|2024-02-11 18:05:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1707675000000|2024-02-11 18:10:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|2
1707675300000|2024-02-11 18:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1707675600000|2024-02-11 18:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1707676200000|2024-02-11 18:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|9
1707676500000|2024-02-11 18:35:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1707676800000|2024-02-11 18:40:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1707677100000|2024-02-11 18:45:00|8.23|8.13|8.26|8.16|8.26|8.16|8.23|8.13|4
1707677400000|2024-02-11 18:50:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|5
1707678000000|2024-02-11 19:00:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|8
1707678900000|2024-02-11 19:15:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|3
1707679500000|2024-02-11 19:25:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1707680100000|2024-02-11 19:35:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1707680400000|2024-02-11 19:40:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|11
1707680700000|2024-02-11 19:45:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|2
1707681000000|2024-02-11 19:50:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|3
1707681300000|2024-02-11 19:55:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1707681900000|2024-02-11 20:05:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|3
1707682800000|2024-02-11 20:20:00|8.25|8.15|8.35|8.05|8.35|8.15|8.25|8.05|2
1707683400000|2024-02-11 20:30:00|8.34|8.04|8.34|8.04|8.34|8.04|8.34|8.04|1
1707683700000|2024-02-11 20:35:00|8.35|8.05|8.32|8.02|8.35|8.05|8.31|8.01|10
1707684000000|2024-02-11 20:40:00|8.31|8.01|8.32|8.02|8.32|8.02|8.31|8.01|2
1707684300000|2024-02-11 20:45:00|8.31|8.01|8.3|8|8.31|8.01|8.3|8|4
1707684600000|2024-02-11 20:50:00|8.29|7.99|8.25|7.95|8.29|7.99|8.24|7.94|31
1707684900000|2024-02-11 20:55:00|8.26|7.96|8.26|7.96|8.26|7.96|8.23|7.93|17
1707685200000|2024-02-11 21:00:00|8.27|7.97|8.29|7.99|8.29|7.99|8.27|7.97|9
1707685500000|2024-02-11 21:05:00|8.28|7.98|8.29|7.99|8.29|7.99|8.28|7.98|4
1707685800000|2024-02-11 21:10:00|8.28|7.98|8.29|7.99|8.29|7.99|8.28|7.98|8
1707686100000|2024-02-11 21:15:00|8.3|8|8.28|7.98|8.3|8|8.28|7.98|7
1707686400000|2024-02-11 21:20:00|8.29|7.99|8.27|7.97|8.29|7.99|8.27|7.97|9
1707686700000|2024-02-11 21:25:00|8.28|7.98|8.27|7.97|8.28|7.98|8.27|7.97|2
1707687000000|2024-02-11 21:30:00|8.28|7.98|8.27|7.97|8.28|7.98|8.27|7.97|2
1707687300000|2024-02-11 21:35:00|8.26|7.96|8.26|7.96|8.27|7.97|8.26|7.96|3
1707687600000|2024-02-11 21:40:00|8.27|7.97|8.26|7.96|8.27|7.97|8.26|7.96|6
1707687900000|2024-02-11 21:45:00|8.27|7.97|8.17|8.07|8.27|8.07|8.16|7.97|4
1707688200000|2024-02-11 21:50:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|5
1707688500000|2024-02-11 21:55:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1707688800000|2024-02-11 22:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1707689100000|2024-02-11 22:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1707689400000|2024-02-11 22:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1707689700000|2024-02-11 22:15:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|4
1707690300000|2024-02-11 22:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1707690600000|2024-02-11 22:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|11
1707690900000|2024-02-11 22:35:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|6
1707691800000|2024-02-11 22:50:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1707692400000|2024-02-11 23:00:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|4
1707692700000|2024-02-11 23:05:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|9
1707693000000|2024-02-11 23:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1707693300000|2024-02-11 23:15:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|4
1707694200000|2024-02-11 23:30:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|16
1707694800000|2024-02-11 23:40:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|9
1707695100000|2024-02-11 23:45:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|5
1707695400000|2024-02-11 23:50:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1707696000000|2024-02-12 00:00:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|4
1707696300000|2024-02-12 00:05:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|5
1707696600000|2024-02-12 00:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|20
1707696900000|2024-02-12 00:15:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|8
1707697200000|2024-02-12 00:20:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1707697500000|2024-02-12 00:25:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1707697800000|2024-02-12 00:30:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|6
1707698100000|2024-02-12 00:35:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1707698400000|2024-02-12 00:40:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1707698700000|2024-02-12 00:45:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|11
1707699000000|2024-02-12 00:50:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|4
1707699300000|2024-02-12 00:55:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|2
1707699600000|2024-02-12 01:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1707699900000|2024-02-12 01:05:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|7
1707700200000|2024-02-12 01:10:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|5
1707700500000|2024-02-12 01:15:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|8
1707700800000|2024-02-12 01:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1707701100000|2024-02-12 01:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1707701400000|2024-02-12 01:30:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|10
1707702000000|2024-02-12 01:40:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|6
1707702300000|2024-02-12 01:45:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1707702600000|2024-02-12 01:50:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1707702900000|2024-02-12 01:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|6
1707703500000|2024-02-12 02:05:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1707703800000|2024-02-12 02:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1707704100000|2024-02-12 02:15:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|5
1707704400000|2024-02-12 02:20:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|8
1707704700000|2024-02-12 02:25:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|3
1707705300000|2024-02-12 02:35:00|8.12|8.02|8.1|8|8.12|8.02|8.08|7.98|15
1707705600000|2024-02-12 02:40:00|8.09|7.99|8.08|7.98|8.1|8|8.08|7.98|12
1707705900000|2024-02-12 02:45:00|8.09|7.99|8.07|7.97|8.09|7.99|8.04|7.94|43
1707706200000|2024-02-12 02:50:00|8.08|7.98|8.06|7.96|8.08|7.98|8.05|7.95|9
1707706500000|2024-02-12 02:55:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|2
1707706800000|2024-02-12 03:00:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|6
1707707100000|2024-02-12 03:05:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|6
1707707400000|2024-02-12 03:10:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|2
1707707700000|2024-02-12 03:15:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|3
1707708000000|2024-02-12 03:20:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1707708300000|2024-02-12 03:25:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707708900000|2024-02-12 03:35:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|6
1707709200000|2024-02-12 03:40:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1707709500000|2024-02-12 03:45:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1707709800000|2024-02-12 03:50:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|2
1707710100000|2024-02-12 03:55:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707710700000|2024-02-12 04:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|2
1707711300000|2024-02-12 04:15:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|3
1707711600000|2024-02-12 04:20:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|3
1707712200000|2024-02-12 04:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|7
1707712800000|2024-02-12 04:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707713100000|2024-02-12 04:45:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|16
1707713400000|2024-02-12 04:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|2
1707713700000|2024-02-12 04:55:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|2
1707714000000|2024-02-12 05:00:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|9
1707714600000|2024-02-12 05:10:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707714900000|2024-02-12 05:15:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|5
1707715200000|2024-02-12 05:20:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|2
1707715500000|2024-02-12 05:25:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|6
1707716100000|2024-02-12 05:35:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1707717000000|2024-02-12 05:50:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|3
1707717300000|2024-02-12 05:55:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|5
1707717900000|2024-02-12 06:05:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1707718200000|2024-02-12 06:10:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|8
1707718500000|2024-02-12 06:15:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1707718800000|2024-02-12 06:20:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1707719100000|2024-02-12 06:25:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|6
1707719700000|2024-02-12 06:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|2
1707720000000|2024-02-12 06:40:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|5
1707720300000|2024-02-12 06:45:00|8.04|7.94|8.04|7.94|8.05|7.95|8|7.9|27
1707720600000|2024-02-12 06:50:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|8
1707720900000|2024-02-12 06:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|6
1707721200000|2024-02-12 07:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|4
1707721500000|2024-02-12 07:05:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|7
1707721800000|2024-02-12 07:10:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|11
1707722400000|2024-02-12 07:20:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707722700000|2024-02-12 07:25:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|2
1707723000000|2024-02-12 07:30:00|8.1|8|8.1|8|8.1|8|8.09|7.99|5
1707723300000|2024-02-12 07:35:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|6
1707723600000|2024-02-12 07:40:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|4
1707723900000|2024-02-12 07:45:00|8.09|7.99|8.09|7.99|8.09|7.99|8.09|7.99|1
1707725700000|2024-02-12 08:15:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|3
1707726000000|2024-02-12 08:20:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|2
1707726300000|2024-02-12 08:25:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|3
1707726900000|2024-02-12 08:35:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1707727500000|2024-02-12 08:45:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1707727800000|2024-02-12 08:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|22
1707728100000|2024-02-12 08:55:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|2
1707728700000|2024-02-12 09:05:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1707729000000|2024-02-12 09:10:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|5
1707729300000|2024-02-12 09:15:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|3
1707729600000|2024-02-12 09:20:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|5
1707729900000|2024-02-12 09:25:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1707730500000|2024-02-12 09:35:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|23
1707731100000|2024-02-12 09:45:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|8
1707731400000|2024-02-12 09:50:00|8.03|7.93|8.03|7.93|8.03|7.93|8.01|7.91|57
1707731700000|2024-02-12 09:55:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|15
1707732000000|2024-02-12 10:00:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|13
1707732300000|2024-02-12 10:05:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|8
1707732600000|2024-02-12 10:10:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|3
1707733200000|2024-02-12 10:20:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|3
1707733500000|2024-02-12 10:25:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|3
1707733800000|2024-02-12 10:30:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|2
1707734400000|2024-02-12 10:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1707734700000|2024-02-12 10:45:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707735000000|2024-02-12 10:50:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1707735300000|2024-02-12 10:55:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1707735900000|2024-02-12 11:05:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|2
1707736200000|2024-02-12 11:10:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1707736500000|2024-02-12 11:15:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|11
1707736800000|2024-02-12 11:20:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|40
1707737100000|2024-02-12 11:25:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|16
1707737400000|2024-02-12 11:30:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|50
1707737700000|2024-02-12 11:35:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|17
1707738000000|2024-02-12 11:40:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|10
1707738600000|2024-02-12 11:50:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1707739200000|2024-02-12 12:00:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|8
1707739500000|2024-02-12 12:05:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|5
1707739800000|2024-02-12 12:10:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|8
1707740100000|2024-02-12 12:15:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|26
1707740700000|2024-02-12 12:25:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1707741600000|2024-02-12 12:40:00|8.02|7.92|8.02|7.92|8.02|7.92|8.02|7.92|1
1707741900000|2024-02-12 12:45:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|5
1707742200000|2024-02-12 12:50:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|2
1707742500000|2024-02-12 12:55:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|5
1707742800000|2024-02-12 13:00:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|7
1707744900000|2024-02-12 13:35:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707746700000|2024-02-12 14:05:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|3
1707747000000|2024-02-12 14:10:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|2
1707747300000|2024-02-12 14:15:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1707747600000|2024-02-12 14:20:00|8.05|7.95|8.05|7.95|8.05|7.95|8.05|7.95|1
1707747900000|2024-02-12 14:25:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1707748200000|2024-02-12 14:30:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|17
1707748500000|2024-02-12 14:35:00|8.06|7.96|8.08|7.98|8.09|7.99|8.06|7.96|7
1707748800000|2024-02-12 14:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|3
1707749100000|2024-02-12 14:45:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|10
1707749400000|2024-02-12 14:50:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|7
1707749700000|2024-02-12 14:55:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|7
1707750000000|2024-02-12 15:00:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|12
1707750300000|2024-02-12 15:05:00|8.12|8.02|8.13|8.03|8.13|8.03|8.1|8|16
1707750600000|2024-02-12 15:10:00|8.14|8.04|8.14|8.04|8.14|8.04|8.12|8.02|9
1707750900000|2024-02-12 15:15:00|8.13|8.03|8.11|8.01|8.14|8.04|8.11|8.01|39
1707751200000|2024-02-12 15:20:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|21
1707751500000|2024-02-12 15:25:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|3
1707751800000|2024-02-12 15:30:00|8.12|8.02|8.16|8.06|8.16|8.06|8.12|8.02|7
1707752100000|2024-02-12 15:35:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|9
1707752400000|2024-02-12 15:40:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|59
1707752700000|2024-02-12 15:45:00|8.19|8.09|8.19|8.09|8.19|8.09|8.17|8.07|33
1707753000000|2024-02-12 15:50:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|6
1707753300000|2024-02-12 15:55:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|8
1707753600000|2024-02-12 16:00:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|6
1707753900000|2024-02-12 16:05:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|10
1707754200000|2024-02-12 16:10:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|71
1707754500000|2024-02-12 16:15:00|8.17|8.07|8.18|8.08|8.18|8.08|8.15|8.05|26
1707754800000|2024-02-12 16:20:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|41
1707755100000|2024-02-12 16:25:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|18
1707755400000|2024-02-12 16:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|51
1707755700000|2024-02-12 16:35:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|31
1707756000000|2024-02-12 16:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|17
1707756300000|2024-02-12 16:45:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|48
1707756600000|2024-02-12 16:50:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|16
1707756900000|2024-02-12 16:55:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|66
1707757200000|2024-02-12 17:00:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|13
1707757500000|2024-02-12 17:05:00|8.22|8.12|8.24|8.14|8.24|8.14|8.22|8.12|5
1707757800000|2024-02-12 17:10:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|4
1707758100000|2024-02-12 17:15:00|8.23|8.13|8.25|8.15|8.25|8.15|8.23|8.13|19
1707758400000|2024-02-12 17:20:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|21
1707758700000|2024-02-12 17:25:00|8.25|8.15|8.27|8.17|8.27|8.17|8.24|8.14|15
1707759000000|2024-02-12 17:30:00|8.28|8.18|8.3|8.2|8.31|8.21|8.27|8.17|21
1707759300000|2024-02-12 17:35:00|8.31|8.21|8.28|8.18|8.31|8.21|8.27|8.17|42
1707759600000|2024-02-12 17:40:00|8.27|8.17|8.26|8.16|8.27|8.17|8.24|8.14|16
1707759900000|2024-02-12 17:45:00|8.25|8.15|8.28|8.18|8.29|8.19|8.25|8.15|40
1707760200000|2024-02-12 17:50:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|10
1707760500000|2024-02-12 17:55:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|64
1707760800000|2024-02-12 18:00:00|8.27|8.17|8.3|8.2|8.33|8.23|8.27|8.17|36
1707761100000|2024-02-12 18:05:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|40
1707761400000|2024-02-12 18:10:00|8.29|8.19|8.3|8.2|8.3|8.2|8.28|8.18|8
1707761700000|2024-02-12 18:15:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|6
1707762000000|2024-02-12 18:20:00|8.31|8.21|8.33|8.23|8.33|8.23|8.31|8.21|27
1707762300000|2024-02-12 18:25:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|4
1707762600000|2024-02-12 18:30:00|8.34|8.24|8.3|8.2|8.34|8.24|8.3|8.2|19
1707762900000|2024-02-12 18:35:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|15
1707763200000|2024-02-12 18:40:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|24
1707763500000|2024-02-12 18:45:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|17
1707763800000|2024-02-12 18:50:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|10
1707764100000|2024-02-12 18:55:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|2
1707764400000|2024-02-12 19:00:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|10
1707764700000|2024-02-12 19:05:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|19
1707765000000|2024-02-12 19:10:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|32
1707765300000|2024-02-12 19:15:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|24
1707765600000|2024-02-12 19:20:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|3
1707765900000|2024-02-12 19:25:00|8.29|8.19|8.27|8.17|8.29|8.19|8.27|8.17|3
1707766200000|2024-02-12 19:30:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|4
1707766500000|2024-02-12 19:35:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|8
1707766800000|2024-02-12 19:40:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1707767100000|2024-02-12 19:45:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|33
1707767400000|2024-02-12 19:50:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|9
1707767700000|2024-02-12 19:55:00|8.21|8.11|8.2|8.1|8.22|8.12|8.2|8.1|10
1707768000000|2024-02-12 20:00:00|8.21|8.11|8.24|8.14|8.24|8.14|8.21|8.11|30
1707768300000|2024-02-12 20:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1707768600000|2024-02-12 20:10:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|5
1707768900000|2024-02-12 20:15:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|3
1707769500000|2024-02-12 20:25:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|7
1707769800000|2024-02-12 20:30:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|3
1707770100000|2024-02-12 20:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|21
1707770400000|2024-02-12 20:40:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|5
1707770700000|2024-02-12 20:45:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|3
1707771000000|2024-02-12 20:50:00|8.27|8.17|8.28|8.18|8.28|8.18|8.26|8.16|34
1707771300000|2024-02-12 20:55:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|35
1707771600000|2024-02-12 21:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|8
1707771900000|2024-02-12 21:05:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|3
1707772200000|2024-02-12 21:10:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|2
1707772500000|2024-02-12 21:15:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|2
1707772800000|2024-02-12 21:20:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|18
1707773100000|2024-02-12 21:25:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1707773400000|2024-02-12 21:30:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|2
1707773700000|2024-02-12 21:35:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|2
1707774000000|2024-02-12 21:40:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|24
1707774300000|2024-02-12 21:45:00|8.28|8.18|8.25|8.15|8.28|8.18|8.24|8.14|20
1707774600000|2024-02-12 21:50:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|7
1707774900000|2024-02-12 21:55:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|8
1707775200000|2024-02-12 22:00:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|6
1707775500000|2024-02-12 22:05:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|3
1707776100000|2024-02-12 22:15:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|4
1707776700000|2024-02-12 22:25:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1707777000000|2024-02-12 22:30:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|6
1707777300000|2024-02-12 22:35:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|2
1707777600000|2024-02-12 22:40:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|10
1707777900000|2024-02-12 22:45:00|8.29|8.19|8.29|8.19|8.29|8.19|8.29|8.19|1
1707779100000|2024-02-12 23:05:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|3
1707779400000|2024-02-12 23:10:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|82
1707779700000|2024-02-12 23:15:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|47
1707780000000|2024-02-12 23:20:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|31
1707780300000|2024-02-12 23:25:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|8
1707780600000|2024-02-12 23:30:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|3
1707780900000|2024-02-12 23:35:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|18
1707781200000|2024-02-12 23:40:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|2
1707781500000|2024-02-12 23:45:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1707781800000|2024-02-12 23:50:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|5
1707782100000|2024-02-12 23:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|33
1707782400000|2024-02-13 00:00:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|5
1707782700000|2024-02-13 00:05:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|2
1707783000000|2024-02-13 00:10:00|8.3|8.2|8.3|8.2|8.3|8.2|8.3|8.2|1
1707783300000|2024-02-13 00:15:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|3
1707783600000|2024-02-13 00:20:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|15
1707783900000|2024-02-13 00:25:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|3
1707784200000|2024-02-13 00:30:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|53
1707784500000|2024-02-13 00:35:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|12
1707784800000|2024-02-13 00:40:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|5
1707785100000|2024-02-13 00:45:00|8.31|8.21|8.32|8.22|8.32|8.22|8.3|8.2|12
1707785400000|2024-02-13 00:50:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|5
1707785700000|2024-02-13 00:55:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|37
1707786000000|2024-02-13 01:00:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|2
1707786300000|2024-02-13 01:05:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|45
1707786600000|2024-02-13 01:10:00|8.32|8.22|8.32|8.22|8.32|8.22|8.32|8.22|1
1707786900000|2024-02-13 01:15:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|17
1707787200000|2024-02-13 01:20:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|5
1707787500000|2024-02-13 01:25:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|3
1707787800000|2024-02-13 01:30:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|4
1707788100000|2024-02-13 01:35:00|8.34|8.24|8.33|8.23|8.35|8.25|8.32|8.22|28
1707788400000|2024-02-13 01:40:00|8.34|8.24|8.32|8.22|8.34|8.24|8.31|8.21|23
1707788700000|2024-02-13 01:45:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|74
1707789000000|2024-02-13 01:50:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|19
1707789300000|2024-02-13 01:55:00|8.32|8.22|8.32|8.22|8.32|8.22|8.32|8.22|1
1707789600000|2024-02-13 02:00:00|8.33|8.23|8.34|8.24|8.34|8.24|8.32|8.22|4
1707789900000|2024-02-13 02:05:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|3
1707790200000|2024-02-13 02:10:00|8.32|8.22|8.3|8.2|8.32|8.22|8.29|8.19|17
1707790500000|2024-02-13 02:15:00|8.31|8.21|8.32|8.22|8.32|8.22|8.3|8.2|10
1707790800000|2024-02-13 02:20:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|3
1707791100000|2024-02-13 02:25:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|6
1707791400000|2024-02-13 02:30:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|11
1707791700000|2024-02-13 02:35:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|20
1707792000000|2024-02-13 02:40:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|10
1707792300000|2024-02-13 02:45:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|12
1707792600000|2024-02-13 02:50:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|3
1707792900000|2024-02-13 02:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|23
1707793200000|2024-02-13 03:00:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|14
1707793500000|2024-02-13 03:05:00|8.29|8.19|8.29|8.19|8.29|8.19|8.29|8.19|1
1707793800000|2024-02-13 03:10:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|14
1707794100000|2024-02-13 03:15:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|12
1707794400000|2024-02-13 03:20:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|31
1707794700000|2024-02-13 03:25:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|4
1707795000000|2024-02-13 03:30:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|3
1707795300000|2024-02-13 03:35:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|20
1707795600000|2024-02-13 03:40:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|11
1707795900000|2024-02-13 03:45:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|5
1707796200000|2024-02-13 03:50:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|33
1707796500000|2024-02-13 03:55:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|7
1707796800000|2024-02-13 04:00:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|9
1707797100000|2024-02-13 04:05:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|4
1707797400000|2024-02-13 04:10:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|6
1707797700000|2024-02-13 04:15:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1707798000000|2024-02-13 04:20:00|8.23|8.13|8.25|8.15|8.25|8.15|8.23|8.13|3
1707798600000|2024-02-13 04:30:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|6
1707798900000|2024-02-13 04:35:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|4
1707799200000|2024-02-13 04:40:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1707799500000|2024-02-13 04:45:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|6
1707799800000|2024-02-13 04:50:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|15
1707800100000|2024-02-13 04:55:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|3
1707800400000|2024-02-13 05:00:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|24
1707800700000|2024-02-13 05:05:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|12
1707801000000|2024-02-13 05:10:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1707801600000|2024-02-13 05:20:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|9
1707802200000|2024-02-13 05:30:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1707803100000|2024-02-13 05:45:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|2
1707804600000|2024-02-13 06:10:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1707805200000|2024-02-13 06:20:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|4
1707805500000|2024-02-13 06:25:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|57
1707805800000|2024-02-13 06:30:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|25
1707807000000|2024-02-13 06:50:00|8.29|8.19|8.29|8.19|8.29|8.19|8.29|8.19|1
1707807300000|2024-02-13 06:55:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|2
1707807600000|2024-02-13 07:00:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|5
1707807900000|2024-02-13 07:05:00|8.31|8.21|8.29|8.19|8.31|8.21|8.28|8.18|5
1707808200000|2024-02-13 07:10:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|4
1707808500000|2024-02-13 07:15:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|5
1707808800000|2024-02-13 07:20:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|3
1707809100000|2024-02-13 07:25:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1707809700000|2024-02-13 07:35:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|2
1707810000000|2024-02-13 07:40:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|5
1707810300000|2024-02-13 07:45:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|3
1707810600000|2024-02-13 07:50:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|24
1707811200000|2024-02-13 08:00:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|6
1707811800000|2024-02-13 08:10:00|8.31|8.21|8.31|8.21|8.31|8.21|8.31|8.21|1
1707812700000|2024-02-13 08:25:00|8.32|8.22|8.32|8.22|8.32|8.22|8.32|8.22|1
1707813000000|2024-02-13 08:30:00|8.31|8.21|8.31|8.21|8.31|8.21|8.31|8.21|1
1707813300000|2024-02-13 08:35:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|2
1707813600000|2024-02-13 08:40:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|7
1707813900000|2024-02-13 08:45:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|9
1707814200000|2024-02-13 08:50:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|5
1707814500000|2024-02-13 08:55:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|5
1707814800000|2024-02-13 09:00:00|8.32|8.22|8.32|8.22|8.32|8.22|8.32|8.22|1
1707815100000|2024-02-13 09:05:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|5
1707815700000|2024-02-13 09:15:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|4
1707816300000|2024-02-13 09:25:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|2
1707816600000|2024-02-13 09:30:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|10
1707816900000|2024-02-13 09:35:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|2
1707817200000|2024-02-13 09:40:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|5
1707817500000|2024-02-13 09:45:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|3
1707817800000|2024-02-13 09:50:00|8.34|8.24|8.34|8.24|8.34|8.24|8.34|8.24|1
1707818100000|2024-02-13 09:55:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|8
1707818400000|2024-02-13 10:00:00|8.33|8.23|8.33|8.23|8.33|8.23|8.33|8.23|1
1707818700000|2024-02-13 10:05:00|8.34|8.24|8.34|8.24|8.34|8.24|8.34|8.24|1
1707819000000|2024-02-13 10:10:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|41
1707819300000|2024-02-13 10:15:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|23
1707819600000|2024-02-13 10:20:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|34
1707819900000|2024-02-13 10:25:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|11
1707820200000|2024-02-13 10:30:00|8.3|8.2|8.32|8.22|8.32|8.22|8.3|8.2|3
1707820500000|2024-02-13 10:35:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|6
1707820800000|2024-02-13 10:40:00|8.31|8.21|8.3|8.2|8.32|8.22|8.28|8.18|12
1707821100000|2024-02-13 10:45:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|31
1707821400000|2024-02-13 10:50:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|28
1707821700000|2024-02-13 10:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|27
1707822000000|2024-02-13 11:00:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|24
1707822300000|2024-02-13 11:05:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|16
1707822600000|2024-02-13 11:10:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|39
1707822900000|2024-02-13 11:15:00|8.26|8.16|8.28|8.18|8.28|8.18|8.25|8.15|39
1707823200000|2024-02-13 11:20:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|4
1707823500000|2024-02-13 11:25:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|17
1707823800000|2024-02-13 11:30:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|3
1707824100000|2024-02-13 11:35:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|2
1707824400000|2024-02-13 11:40:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|2
1707824700000|2024-02-13 11:45:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|6
1707825000000|2024-02-13 11:50:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|4
1707825300000|2024-02-13 11:55:00|8.29|8.19|8.29|8.19|8.29|8.19|8.29|8.19|1
1707825600000|2024-02-13 12:00:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|2
1707825900000|2024-02-13 12:05:00|8.3|8.2|8.3|8.2|8.3|8.2|8.3|8.2|1
1707826200000|2024-02-13 12:10:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|5
1707826500000|2024-02-13 12:15:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|7
1707826800000|2024-02-13 12:20:00|8.29|8.19|8.29|8.19|8.29|8.19|8.29|8.19|1
1707827100000|2024-02-13 12:25:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|27
1707827400000|2024-02-13 12:30:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|33
1707827700000|2024-02-13 12:35:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|14
1707828000000|2024-02-13 12:40:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1707828600000|2024-02-13 12:50:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1707828900000|2024-02-13 12:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|10
1707829500000|2024-02-13 13:05:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|3
1707829800000|2024-02-13 13:10:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1707830100000|2024-02-13 13:15:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|6
1707830400000|2024-02-13 13:20:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|2
1707830700000|2024-02-13 13:25:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|3
1707831000000|2024-02-13 13:30:00|8.25|8.15|8.22|8.12|8.25|8.15|8.21|8.11|64
1707831300000|2024-02-13 13:35:00|8.23|8.13|8.18|8.08|8.23|8.13|8.09|7.99|88
1707831600000|2024-02-13 13:40:00|8.17|8.07|8.17|8.07|8.19|8.09|8.16|8.06|47
1707831900000|2024-02-13 13:45:00|8.18|8.08|8.21|8.11|8.21|8.11|8.16|8.06|26
1707832200000|2024-02-13 13:50:00|8.2|8.1|8.21|8.11|8.23|8.13|8.2|8.1|14
1707832500000|2024-02-13 13:55:00|8.2|8.1|8.18|8.08|8.21|8.11|8.18|8.08|13
1707832800000|2024-02-13 14:00:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|38
1707833100000|2024-02-13 14:05:00|8.19|8.09|8.18|8.08|8.2|8.1|8.16|8.06|28
1707833400000|2024-02-13 14:10:00|8.17|8.07|8.14|8.04|8.18|8.08|8.1|8|62
1707833700000|2024-02-13 14:15:00|8.15|8.05|8.16|8.06|8.17|8.07|8.14|8.04|38
1707834000000|2024-02-13 14:20:00|8.15|8.05|8.07|7.97|8.15|8.05|8.02|7.92|107
1707834300000|2024-02-13 14:25:00|8.08|7.98|8.11|8.01|8.12|8.02|8.08|7.98|42
1707834600000|2024-02-13 14:30:00|8.1|8|8.14|8.04|8.14|8.04|8.07|7.97|39
1707834900000|2024-02-13 14:35:00|8.15|8.05|8.14|8.04|8.15|8.05|8.12|8.02|18
1707835200000|2024-02-13 14:40:00|8.13|8.03|8.14|8.04|8.14|8.04|8.11|8.01|46
1707835500000|2024-02-13 14:45:00|8.15|8.05|8.12|8.02|8.16|8.06|8.11|8.01|36
1707835800000|2024-02-13 14:50:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|44
1707836100000|2024-02-13 14:55:00|8.11|8.01|8.12|8.02|8.14|8.04|8.11|8.01|18
1707836400000|2024-02-13 15:00:00|8.13|8.03|8.12|8.02|8.15|8.05|8.12|8.02|22
1707836700000|2024-02-13 15:05:00|8.13|8.03|8.12|8.02|8.15|8.05|8.11|8.01|26
1707837000000|2024-02-13 15:10:00|8.11|8.01|8.1|8|8.13|8.03|8.1|8|16
1707837300000|2024-02-13 15:15:00|8.11|8.01|8.13|8.03|8.13|8.03|8.1|8|57
1707837600000|2024-02-13 15:20:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|17
1707837900000|2024-02-13 15:25:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|15
1707838200000|2024-02-13 15:30:00|8.14|8.04|8.16|8.06|8.16|8.06|8.14|8.04|33
1707838500000|2024-02-13 15:35:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|5
1707838800000|2024-02-13 15:40:00|8.16|8.06|8.14|8.04|8.16|8.06|8.13|8.03|19
1707839100000|2024-02-13 15:45:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|29
1707839400000|2024-02-13 15:50:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|24
1707839700000|2024-02-13 15:55:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|5
1707840000000|2024-02-13 16:00:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|10
1707840300000|2024-02-13 16:05:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|54
1707840600000|2024-02-13 16:10:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|11
1707840900000|2024-02-13 16:15:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|23
1707841200000|2024-02-13 16:20:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|8
1707841500000|2024-02-13 16:25:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|3
1707841800000|2024-02-13 16:30:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|7
1707842100000|2024-02-13 16:35:00|8.13|8.03|8.12|8.02|8.14|8.04|8.12|8.02|8
1707842400000|2024-02-13 16:40:00|8.11|8.01|8.11|8.01|8.13|8.03|8.11|8.01|35
1707842700000|2024-02-13 16:45:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|19
1707843000000|2024-02-13 16:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.11|8.01|39
1707843300000|2024-02-13 16:55:00|8.12|8.02|8.09|7.99|8.13|8.03|8.09|7.99|38
1707843600000|2024-02-13 17:00:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|37
1707843900000|2024-02-13 17:05:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|16
1707844200000|2024-02-13 17:10:00|8.09|7.99|8.11|8.01|8.11|8.01|8.08|7.98|77
1707844500000|2024-02-13 17:15:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|63
1707844800000|2024-02-13 17:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|14
1707845400000|2024-02-13 17:30:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|3
1707845700000|2024-02-13 17:35:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|6
1707846000000|2024-02-13 17:40:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|7
1707846300000|2024-02-13 17:45:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1707846600000|2024-02-13 17:50:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|2
1707846900000|2024-02-13 17:55:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|3
1707847200000|2024-02-13 18:00:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|8
1707847500000|2024-02-13 18:05:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1707847800000|2024-02-13 18:10:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|3
1707848400000|2024-02-13 18:20:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1707848700000|2024-02-13 18:25:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|8
1707849000000|2024-02-13 18:30:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|13
1707849300000|2024-02-13 18:35:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1707849600000|2024-02-13 18:40:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1707849900000|2024-02-13 18:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|8
1707850200000|2024-02-13 18:50:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|20
1707850800000|2024-02-13 19:00:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|6
1707851100000|2024-02-13 19:05:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|9
1707851400000|2024-02-13 19:10:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1707851700000|2024-02-13 19:15:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|4
1707852000000|2024-02-13 19:20:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1707852300000|2024-02-13 19:25:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1707852900000|2024-02-13 19:35:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|7
1707853200000|2024-02-13 19:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1707853500000|2024-02-13 19:45:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|4
1707853800000|2024-02-13 19:50:00|8.15|8.05|8.14|8.04|8.16|8.06|8.13|8.03|28
1707854100000|2024-02-13 19:55:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|13
1707854400000|2024-02-13 20:00:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1707854700000|2024-02-13 20:05:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|11
1707855300000|2024-02-13 20:15:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|8
1707855600000|2024-02-13 20:20:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|3
1707855900000|2024-02-13 20:25:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|8
1707856200000|2024-02-13 20:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1707856500000|2024-02-13 20:35:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|26
1707857100000|2024-02-13 20:45:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1707857400000|2024-02-13 20:50:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1707857700000|2024-02-13 20:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|6
1707858300000|2024-02-13 21:05:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|86
1707858600000|2024-02-13 21:10:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|25
1707859800000|2024-02-13 21:30:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|8
1707860100000|2024-02-13 21:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|6
1707860400000|2024-02-13 21:40:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|8
1707860700000|2024-02-13 21:45:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|7
1707861000000|2024-02-13 21:50:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1707861300000|2024-02-13 21:55:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|5
1707861600000|2024-02-13 22:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|4
1707861900000|2024-02-13 22:05:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|10
1707862200000|2024-02-13 22:10:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|6
1707862500000|2024-02-13 22:15:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1707863400000|2024-02-13 22:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|5
1707863700000|2024-02-13 22:35:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1707864000000|2024-02-13 22:40:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|3
1707865200000|2024-02-13 23:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|16
1707865500000|2024-02-13 23:05:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|22
1707865800000|2024-02-13 23:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1707866100000|2024-02-13 23:15:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1707866400000|2024-02-13 23:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|11
1707866700000|2024-02-13 23:25:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|17
1707867000000|2024-02-13 23:30:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1707867300000|2024-02-13 23:35:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|5
1707867600000|2024-02-13 23:40:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1707867900000|2024-02-13 23:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|6
1707868200000|2024-02-13 23:50:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|5
1707868500000|2024-02-13 23:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1707868800000|2024-02-14 00:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|11
1707869100000|2024-02-14 00:05:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|2
1707869400000|2024-02-14 00:10:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|16
1707869700000|2024-02-14 00:15:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|24
1707870000000|2024-02-14 00:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|21
1707870600000|2024-02-14 00:30:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|16
1707870900000|2024-02-14 00:35:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|34
1707871200000|2024-02-14 00:40:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|2
1707871500000|2024-02-14 00:45:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|2
1707871800000|2024-02-14 00:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|11
1707872100000|2024-02-14 00:55:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|5
1707872400000|2024-02-14 01:00:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|38
1707872700000|2024-02-14 01:05:00|8.13|8.03|8.14|8.04|8.14|8.04|8.12|8.02|10
1707873000000|2024-02-14 01:10:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|4
1707873300000|2024-02-14 01:15:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|13
1707873600000|2024-02-14 01:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|3
1707873900000|2024-02-14 01:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|18
1707874200000|2024-02-14 01:30:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|10
1707874500000|2024-02-14 01:35:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|6
1707874800000|2024-02-14 01:40:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|38
1707875100000|2024-02-14 01:45:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|15
1707875400000|2024-02-14 01:50:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|6
1707875700000|2024-02-14 01:55:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|3
1707876000000|2024-02-14 02:00:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|18
1707876300000|2024-02-14 02:05:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|17
1707876600000|2024-02-14 02:10:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|26
1707876900000|2024-02-14 02:15:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1707877200000|2024-02-14 02:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|10
1707877500000|2024-02-14 02:25:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1707877800000|2024-02-14 02:30:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|5
1707878100000|2024-02-14 02:35:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|12
1707878400000|2024-02-14 02:40:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1707879000000|2024-02-14 02:50:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|19
1707879900000|2024-02-14 03:05:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|3
1707880200000|2024-02-14 03:10:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1707881100000|2024-02-14 03:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|39
1707881400000|2024-02-14 03:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|13
1707882300000|2024-02-14 03:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|12
1707882600000|2024-02-14 03:50:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|31
1707883200000|2024-02-14 04:00:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|4
1707883500000|2024-02-14 04:05:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1707884400000|2024-02-14 04:20:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|61
1707884700000|2024-02-14 04:25:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|3
1707885000000|2024-02-14 04:30:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|2
1707885300000|2024-02-14 04:35:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|6
1707886200000|2024-02-14 04:50:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1707886500000|2024-02-14 04:55:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1707886800000|2024-02-14 05:00:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|16
1707887100000|2024-02-14 05:05:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|3
1707887400000|2024-02-14 05:10:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1707887700000|2024-02-14 05:15:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1707888300000|2024-02-14 05:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1707888600000|2024-02-14 05:30:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|2
1707889200000|2024-02-14 05:40:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1707889500000|2024-02-14 05:45:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|2
1707889800000|2024-02-14 05:50:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|4
1707890100000|2024-02-14 05:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1707890700000|2024-02-14 06:05:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|2
1707891000000|2024-02-14 06:10:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|2
1707891300000|2024-02-14 06:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|10
1707891600000|2024-02-14 06:20:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|2
1707891900000|2024-02-14 06:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|5
1707892500000|2024-02-14 06:35:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1707892800000|2024-02-14 06:40:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1707893100000|2024-02-14 06:45:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|2
1707893400000|2024-02-14 06:50:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|8
1707893700000|2024-02-14 06:55:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1707894000000|2024-02-14 07:00:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|7
1707894300000|2024-02-14 07:05:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|7
1707895500000|2024-02-14 07:25:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1707896100000|2024-02-14 07:35:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1707896400000|2024-02-14 07:40:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1707896700000|2024-02-14 07:45:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|15
1707897000000|2024-02-14 07:50:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1707897600000|2024-02-14 08:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|7
1707897900000|2024-02-14 08:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|3
1707898200000|2024-02-14 08:10:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|3
1707898800000|2024-02-14 08:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1707899100000|2024-02-14 08:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|7
1707899400000|2024-02-14 08:30:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|6
1707899700000|2024-02-14 08:35:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|2
1707900300000|2024-02-14 08:45:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1707900600000|2024-02-14 08:50:00|8.27|8.17|8.28|8.18|8.28|8.18|8.26|8.16|4
1707900900000|2024-02-14 08:55:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|9
1707901200000|2024-02-14 09:00:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|13
1707901500000|2024-02-14 09:05:00|8.31|8.21|8.33|8.23|8.33|8.23|8.31|8.21|3
1707901800000|2024-02-14 09:10:00|8.34|8.24|8.31|8.21|8.35|8.25|8.3|8.2|20
1707902100000|2024-02-14 09:15:00|8.3|8.2|8.32|8.22|8.33|8.23|8.3|8.2|27
1707902400000|2024-02-14 09:20:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|7
1707902700000|2024-02-14 09:25:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|10
1707903000000|2024-02-14 09:30:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|5
1707903300000|2024-02-14 09:35:00|8.33|8.23|8.34|8.24|8.35|8.25|8.32|8.22|10
1707903600000|2024-02-14 09:40:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|8
1707903900000|2024-02-14 09:45:00|8.33|8.23|8.36|8.26|8.36|8.26|8.33|8.23|8
1707904200000|2024-02-14 09:50:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|5
1707904500000|2024-02-14 09:55:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|13
1707904800000|2024-02-14 10:00:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|31
1707905100000|2024-02-14 10:05:00|8.36|8.26|8.37|8.27|8.37|8.27|8.35|8.25|50
1707905400000|2024-02-14 10:10:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|6
1707905700000|2024-02-14 10:15:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|21
1707906000000|2024-02-14 10:20:00|8.35|8.25|8.33|8.23|8.36|8.26|8.33|8.23|7
1707906300000|2024-02-14 10:25:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|25
1707906600000|2024-02-14 10:30:00|8.35|8.25|8.37|8.27|8.37|8.27|8.34|8.24|13
1707906900000|2024-02-14 10:35:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|8
1707907200000|2024-02-14 10:40:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|29
1707907500000|2024-02-14 10:45:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|39
1707907800000|2024-02-14 10:50:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|20
1707908100000|2024-02-14 10:55:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|8
1707908400000|2024-02-14 11:00:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|9
1707908700000|2024-02-14 11:05:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|18
1707909000000|2024-02-14 11:10:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|9
1707909300000|2024-02-14 11:15:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|5
1707909600000|2024-02-14 11:20:00|8.33|8.23|8.34|8.24|8.34|8.24|8.32|8.22|40
1707909900000|2024-02-14 11:25:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|7
1707910200000|2024-02-14 11:30:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|20
1707910500000|2024-02-14 11:35:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|6
1707911100000|2024-02-14 11:45:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|13
1707911400000|2024-02-14 11:50:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|12
1707911700000|2024-02-14 11:55:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|10
1707912000000|2024-02-14 12:00:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|11
1707912300000|2024-02-14 12:05:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|7
1707912600000|2024-02-14 12:10:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|9
1707912900000|2024-02-14 12:15:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|41
1707913200000|2024-02-14 12:20:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|5
1707913500000|2024-02-14 12:25:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|9
1707913800000|2024-02-14 12:30:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|11
1707914100000|2024-02-14 12:35:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|3
1707914400000|2024-02-14 12:40:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|3
1707914700000|2024-02-14 12:45:00|8.32|8.22|8.31|8.21|8.33|8.23|8.31|8.21|20
1707915000000|2024-02-14 12:50:00|8.3|8.2|8.32|8.22|8.32|8.22|8.3|8.2|9
1707915300000|2024-02-14 12:55:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|14
1707915600000|2024-02-14 13:00:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|13
1707915900000|2024-02-14 13:05:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|32
1707916200000|2024-02-14 13:10:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|8
1707916500000|2024-02-14 13:15:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|13
1707916800000|2024-02-14 13:20:00|8.35|8.25|8.35|8.25|8.36|8.26|8.33|8.23|13
1707917100000|2024-02-14 13:25:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|21
1707917400000|2024-02-14 13:30:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|6
1707917700000|2024-02-14 13:35:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|3
1707918000000|2024-02-14 13:40:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|3
1707918300000|2024-02-14 13:45:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|30
1707918600000|2024-02-14 13:50:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|3
1707918900000|2024-02-14 13:55:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|3
1707919200000|2024-02-14 14:00:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|7
1707919500000|2024-02-14 14:05:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|4
1707919800000|2024-02-14 14:10:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|4
1707920100000|2024-02-14 14:15:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|3
1707920400000|2024-02-14 14:20:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|8
1707920700000|2024-02-14 14:25:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|6
1707921000000|2024-02-14 14:30:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|8
1707921300000|2024-02-14 14:35:00|8.37|8.27|8.36|8.26|8.38|8.28|8.36|8.26|10
1707921600000|2024-02-14 14:40:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|11
1707921900000|2024-02-14 14:45:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|5
1707922200000|2024-02-14 14:50:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|5
1707922500000|2024-02-14 14:55:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|29
1707922800000|2024-02-14 15:00:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|10
1707923100000|2024-02-14 15:05:00|8.35|8.25|8.33|8.23|8.35|8.25|8.32|8.22|55
1707923400000|2024-02-14 15:10:00|8.32|8.22|8.31|8.21|8.33|8.23|8.3|8.2|48
1707923700000|2024-02-14 15:15:00|8.32|8.22|8.34|8.24|8.34|8.24|8.28|8.18|21
1707924000000|2024-02-14 15:20:00|8.35|8.25|8.38|8.28|8.4|8.3|8.34|8.24|32
1707924300000|2024-02-14 15:25:00|8.37|8.27|8.37|8.27|8.39|8.29|8.37|8.27|19
1707924600000|2024-02-14 15:30:00|8.38|8.28|8.39|8.29|8.41|8.31|8.37|8.27|34
1707924900000|2024-02-14 15:35:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|24
1707925200000|2024-02-14 15:40:00|8.38|8.28|8.39|8.29|8.39|8.29|8.37|8.27|12
1707925500000|2024-02-14 15:45:00|8.4|8.3|8.39|8.29|8.4|8.3|8.38|8.28|14
1707925800000|2024-02-14 15:50:00|8.38|8.28|8.38|8.28|8.39|8.29|8.35|8.25|35
1707926100000|2024-02-14 15:55:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|13
1707926400000|2024-02-14 16:00:00|8.36|8.26|8.37|8.27|8.38|8.28|8.35|8.25|28
1707926700000|2024-02-14 16:05:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|32
1707927000000|2024-02-14 16:10:00|8.36|8.26|8.35|8.25|8.37|8.27|8.34|8.24|22
1707927300000|2024-02-14 16:15:00|8.34|8.24|8.34|8.24|8.36|8.26|8.33|8.23|25
1707927600000|2024-02-14 16:20:00|8.33|8.23|8.36|8.26|8.37|8.27|8.32|8.22|28
1707927900000|2024-02-14 16:25:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|15
1707928200000|2024-02-14 16:30:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|18
1707928500000|2024-02-14 16:35:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|17
1707928800000|2024-02-14 16:40:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|4
1707929100000|2024-02-14 16:45:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|13
1707929400000|2024-02-14 16:50:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|23
1707929700000|2024-02-14 16:55:00|8.39|8.29|8.41|8.31|8.41|8.31|8.38|8.28|27
1707930000000|2024-02-14 17:00:00|8.42|8.32|8.53|8.43|8.54|8.44|8.42|8.32|57
1707930300000|2024-02-14 17:05:00|8.54|8.44|8.64|8.54|8.66|8.56|8.53|8.43|139
1707930600000|2024-02-14 17:10:00|8.63|8.53|8.68|8.58|8.7|8.6|8.58|8.48|98
1707930900000|2024-02-14 17:15:00|8.69|8.59|8.67|8.57|8.72|8.62|8.67|8.57|79
1707931200000|2024-02-14 17:20:00|8.66|8.56|8.59|8.49|8.67|8.57|8.59|8.49|62
1707931500000|2024-02-14 17:25:00|8.58|8.48|8.63|8.53|8.64|8.54|8.58|8.48|53
1707931800000|2024-02-14 17:30:00|8.64|8.54|8.55|8.45|8.64|8.54|8.55|8.45|48
1707932100000|2024-02-14 17:35:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|45
1707932400000|2024-02-14 17:40:00|8.58|8.48|8.61|8.51|8.62|8.52|8.58|8.48|32
1707932700000|2024-02-14 17:45:00|8.6|8.5|8.54|8.44|8.62|8.52|8.53|8.43|43
1707933000000|2024-02-14 17:50:00|8.55|8.45|8.56|8.46|8.57|8.47|8.54|8.44|26
1707933300000|2024-02-14 17:55:00|8.55|8.45|8.56|8.46|8.59|8.49|8.55|8.45|14
1707933600000|2024-02-14 18:00:00|8.55|8.45|8.54|8.44|8.56|8.46|8.54|8.44|14
1707933900000|2024-02-14 18:05:00|8.53|8.43|8.51|8.41|8.55|8.45|8.5|8.4|35
1707934200000|2024-02-14 18:10:00|8.52|8.42|8.5|8.4|8.52|8.42|8.49|8.39|17
1707934500000|2024-02-14 18:15:00|8.49|8.39|8.53|8.43|8.53|8.43|8.49|8.39|19
1707934800000|2024-02-14 18:20:00|8.52|8.42|8.56|8.46|8.57|8.47|8.52|8.42|20
1707935100000|2024-02-14 18:25:00|8.57|8.47|8.58|8.48|8.58|8.48|8.55|8.45|20
1707935400000|2024-02-14 18:30:00|8.57|8.47|8.59|8.49|8.59|8.49|8.56|8.46|15
1707935700000|2024-02-14 18:35:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|17
1707936000000|2024-02-14 18:40:00|8.59|8.49|8.58|8.48|8.6|8.5|8.58|8.48|10
1707936300000|2024-02-14 18:45:00|8.59|8.49|8.59|8.49|8.61|8.51|8.58|8.48|11
1707936600000|2024-02-14 18:50:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|19
1707936900000|2024-02-14 18:55:00|8.62|8.52|8.6|8.5|8.62|8.52|8.6|8.5|7
1707937200000|2024-02-14 19:00:00|8.61|8.51|8.63|8.53|8.64|8.54|8.6|8.5|17
1707937500000|2024-02-14 19:05:00|8.64|8.54|8.64|8.54|8.64|8.54|8.62|8.52|13
1707937800000|2024-02-14 19:10:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|26
1707938100000|2024-02-14 19:15:00|8.61|8.51|8.59|8.49|8.61|8.51|8.59|8.49|25
1707938400000|2024-02-14 19:20:00|8.58|8.48|8.6|8.5|8.6|8.5|8.57|8.47|15
1707938700000|2024-02-14 19:25:00|8.61|8.51|8.62|8.52|8.62|8.52|8.59|8.49|20
1707939000000|2024-02-14 19:30:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|11
1707939300000|2024-02-14 19:35:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|15
1707939600000|2024-02-14 19:40:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|4
1707939900000|2024-02-14 19:45:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|9
1707940200000|2024-02-14 19:50:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|6
1707940500000|2024-02-14 19:55:00|8.62|8.52|8.67|8.57|8.67|8.57|8.62|8.52|26
1707940800000|2024-02-14 20:00:00|8.66|8.56|8.7|8.6|8.7|8.6|8.66|8.56|31
1707941100000|2024-02-14 20:05:00|8.71|8.61|8.72|8.62|8.73|8.63|8.69|8.59|25
1707941400000|2024-02-14 20:10:00|8.71|8.61|8.67|8.57|8.71|8.61|8.67|8.57|9
1707941700000|2024-02-14 20:15:00|8.66|8.56|8.64|8.54|8.66|8.56|8.64|8.54|41
1707942000000|2024-02-14 20:20:00|8.65|8.55|8.66|8.56|8.66|8.56|8.64|8.54|6
1707942300000|2024-02-14 20:25:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|14
1707942600000|2024-02-14 20:30:00|8.67|8.57|8.64|8.54|8.67|8.57|8.64|8.54|8
1707942900000|2024-02-14 20:35:00|8.63|8.53|8.65|8.55|8.65|8.55|8.63|8.53|17
1707943200000|2024-02-14 20:40:00|8.66|8.56|8.65|8.55|8.66|8.56|8.64|8.54|4
1707943500000|2024-02-14 20:45:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|8
1707943800000|2024-02-14 20:50:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|20
1707944100000|2024-02-14 20:55:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|17
1707944400000|2024-02-14 21:00:00|8.65|8.55|8.67|8.57|8.67|8.57|8.64|8.54|57
1707944700000|2024-02-14 21:05:00|8.66|8.56|8.68|8.58|8.7|8.6|8.66|8.56|29
1707945000000|2024-02-14 21:10:00|8.69|8.59|8.71|8.61|8.71|8.61|8.68|8.58|23
1707945300000|2024-02-14 21:15:00|8.7|8.6|8.73|8.63|8.74|8.64|8.7|8.6|34
1707945600000|2024-02-14 21:20:00|8.74|8.64|8.74|8.64|8.75|8.65|8.71|8.61|45
1707945900000|2024-02-14 21:25:00|8.73|8.63|8.72|8.62|8.74|8.64|8.72|8.62|14
1707946200000|2024-02-14 21:30:00|8.71|8.61|8.74|8.64|8.74|8.64|8.71|8.61|16
1707946500000|2024-02-14 21:35:00|8.75|8.65|8.73|8.63|8.75|8.65|8.73|8.63|17
1707946800000|2024-02-14 21:40:00|8.74|8.64|8.71|8.61|8.74|8.64|8.71|8.61|14
1707947100000|2024-02-14 21:45:00|8.72|8.62|8.7|8.6|8.72|8.62|8.7|8.6|29
1707947400000|2024-02-14 21:50:00|8.71|8.61|8.7|8.6|8.71|8.61|8.69|8.59|18
1707947700000|2024-02-14 21:55:00|8.69|8.59|8.71|8.61|8.71|8.61|8.69|8.59|7
1707948000000|2024-02-14 22:00:00|8.7|8.6|8.73|8.63|8.73|8.63|8.7|8.6|24
1707948300000|2024-02-14 22:05:00|8.72|8.62|8.7|8.6|8.72|8.62|8.7|8.6|37
1707948600000|2024-02-14 22:10:00|8.71|8.61|8.72|8.62|8.73|8.63|8.7|8.6|14
1707948900000|2024-02-14 22:15:00|8.71|8.61|8.7|8.6|8.72|8.62|8.7|8.6|6
1707949200000|2024-02-14 22:20:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|3
1707949500000|2024-02-14 22:25:00|8.7|8.6|8.68|8.58|8.7|8.6|8.68|8.58|3
1707949800000|2024-02-14 22:30:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|6
1707950100000|2024-02-14 22:35:00|8.67|8.57|8.66|8.56|8.67|8.57|8.64|8.54|6
1707950400000|2024-02-14 22:40:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|14
1707950700000|2024-02-14 22:45:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|8
1707951000000|2024-02-14 22:50:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|5
1707951300000|2024-02-14 22:55:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|6
1707951600000|2024-02-14 23:00:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|4
1707951900000|2024-02-14 23:05:00|8.66|8.56|8.64|8.54|8.66|8.56|8.64|8.54|7
1707952200000|2024-02-14 23:10:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|5
1707952500000|2024-02-14 23:15:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|17
1707952800000|2024-02-14 23:20:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|16
1707953100000|2024-02-14 23:25:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|2
1707953400000|2024-02-14 23:30:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|3
1707953700000|2024-02-14 23:35:00|8.62|8.52|8.61|8.51|8.62|8.52|8.6|8.5|10
1707954000000|2024-02-14 23:40:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|13
1707954300000|2024-02-14 23:45:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|12
1707954600000|2024-02-14 23:50:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|21
1707954900000|2024-02-14 23:55:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|3
1707955200000|2024-02-15 00:00:00|8.61|8.51|8.63|8.53|8.63|8.53|8.6|8.5|7
1707955500000|2024-02-15 00:05:00|8.64|8.54|8.62|8.52|8.64|8.54|8.61|8.51|49
1707955800000|2024-02-15 00:10:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|16
1707956100000|2024-02-15 00:15:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|38
1707956400000|2024-02-15 00:20:00|8.63|8.53|8.65|8.55|8.66|8.56|8.63|8.53|63
1707956700000|2024-02-15 00:25:00|8.66|8.56|8.68|8.58|8.68|8.58|8.64|8.54|51
1707957000000|2024-02-15 00:30:00|8.67|8.57|8.69|8.59|8.69|8.59|8.66|8.56|21
1707957300000|2024-02-15 00:35:00|8.7|8.6|8.71|8.61|8.71|8.61|8.69|8.59|34
1707957600000|2024-02-15 00:40:00|8.7|8.6|8.73|8.63|8.73|8.63|8.7|8.6|12
1707957900000|2024-02-15 00:45:00|8.74|8.64|8.73|8.63|8.74|8.64|8.71|8.61|16
1707958200000|2024-02-15 00:50:00|8.72|8.62|8.71|8.61|8.73|8.63|8.7|8.6|16
1707958500000|2024-02-15 00:55:00|8.72|8.62|8.71|8.61|8.73|8.63|8.71|8.61|22
1707958800000|2024-02-15 01:00:00|8.72|8.62|8.71|8.61|8.72|8.62|8.7|8.6|32
1707959100000|2024-02-15 01:05:00|8.72|8.62|8.76|8.66|8.76|8.66|8.71|8.61|25
1707959400000|2024-02-15 01:10:00|8.75|8.65|8.74|8.64|8.8|8.7|8.74|8.64|78
1707959700000|2024-02-15 01:15:00|8.75|8.65|8.78|8.68|8.78|8.68|8.72|8.62|53
1707960000000|2024-02-15 01:20:00|8.77|8.67|8.81|8.71|8.81|8.71|8.76|8.66|34
1707960300000|2024-02-15 01:25:00|8.8|8.7|8.8|8.7|8.82|8.72|8.77|8.67|51
1707960600000|2024-02-15 01:30:00|8.79|8.69|8.77|8.67|8.85|8.75|8.75|8.65|110
1707960900000|2024-02-15 01:35:00|8.78|8.68|8.87|8.77|8.87|8.77|8.77|8.67|14
1707961200000|2024-02-15 01:40:00|8.88|8.78|8.79|8.69|8.88|8.78|8.78|8.68|23
1707961500000|2024-02-15 01:45:00|8.78|8.68|8.76|8.66|8.79|8.69|8.76|8.66|61
1707961800000|2024-02-15 01:50:00|8.77|8.67|8.76|8.66|8.77|8.67|8.74|8.64|34
1707962100000|2024-02-15 01:55:00|8.75|8.65|8.72|8.62|8.75|8.65|8.72|8.62|30
1707962400000|2024-02-15 02:00:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|15
1707962700000|2024-02-15 02:05:00|8.74|8.64|8.77|8.67|8.77|8.67|8.73|8.63|16
1707963000000|2024-02-15 02:10:00|8.76|8.66|8.75|8.65|8.77|8.67|8.75|8.65|17
1707963300000|2024-02-15 02:15:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|53
1707963600000|2024-02-15 02:20:00|8.75|8.65|8.73|8.63|8.76|8.66|8.73|8.63|25
1707963900000|2024-02-15 02:25:00|8.72|8.62|8.73|8.63|8.73|8.63|8.72|8.62|30
1707964200000|2024-02-15 02:30:00|8.72|8.62|8.72|8.62|8.73|8.63|8.71|8.61|21
1707964500000|2024-02-15 02:35:00|8.73|8.63|8.75|8.65|8.75|8.65|8.73|8.63|3
1707964800000|2024-02-15 02:40:00|8.76|8.66|8.75|8.65|8.76|8.66|8.74|8.64|6
1707965100000|2024-02-15 02:45:00|8.76|8.66|8.75|8.65|8.76|8.66|8.74|8.64|12
1707965400000|2024-02-15 02:50:00|8.76|8.66|8.74|8.64|8.77|8.67|8.74|8.64|27
1707965700000|2024-02-15 02:55:00|8.73|8.63|8.73|8.63|8.74|8.64|8.73|8.63|7
1707966000000|2024-02-15 03:00:00|8.74|8.64|8.75|8.65|8.75|8.65|8.74|8.64|2
1707966300000|2024-02-15 03:05:00|8.74|8.64|8.74|8.64|8.75|8.65|8.74|8.64|7
1707966600000|2024-02-15 03:10:00|8.75|8.65|8.75|8.65|8.75|8.65|8.73|8.63|57
1707966900000|2024-02-15 03:15:00|8.74|8.64|8.75|8.65|8.75|8.65|8.73|8.63|8
1707967200000|2024-02-15 03:20:00|8.76|8.66|8.76|8.66|8.77|8.67|8.76|8.66|5
1707967500000|2024-02-15 03:25:00|8.77|8.67|8.77|8.67|8.77|8.67|8.76|8.66|3
1707967800000|2024-02-15 03:30:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|21
1707968100000|2024-02-15 03:35:00|8.75|8.65|8.75|8.65|8.76|8.66|8.75|8.65|3
1707968400000|2024-02-15 03:40:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|11
1707968700000|2024-02-15 03:45:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|23
1707969000000|2024-02-15 03:50:00|8.78|8.68|8.78|8.68|8.78|8.68|8.77|8.67|25
1707969300000|2024-02-15 03:55:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|8
1707969600000|2024-02-15 04:00:00|8.77|8.67|8.77|8.67|8.79|8.69|8.77|8.67|15
1707969900000|2024-02-15 04:05:00|8.76|8.66|8.76|8.66|8.77|8.67|8.74|8.64|15
1707970200000|2024-02-15 04:10:00|8.75|8.65|8.76|8.66|8.76|8.66|8.75|8.65|16
1707970500000|2024-02-15 04:15:00|8.75|8.65|8.74|8.64|8.76|8.66|8.74|8.64|10
1707970800000|2024-02-15 04:20:00|8.75|8.65|8.73|8.63|8.75|8.65|8.72|8.62|21
1707971100000|2024-02-15 04:25:00|8.74|8.64|8.74|8.64|8.74|8.64|8.73|8.63|7
1707971400000|2024-02-15 04:30:00|8.73|8.63|8.72|8.62|8.74|8.64|8.71|8.61|14
1707971700000|2024-02-15 04:35:00|8.71|8.61|8.73|8.63|8.73|8.63|8.71|8.61|29
1707972000000|2024-02-15 04:40:00|8.72|8.62|8.74|8.64|8.74|8.64|8.72|8.62|15
1707972300000|2024-02-15 04:45:00|8.73|8.63|8.71|8.61|8.73|8.63|8.71|8.61|11
1707972600000|2024-02-15 04:50:00|8.72|8.62|8.72|8.62|8.72|8.62|8.71|8.61|3
1707972900000|2024-02-15 04:55:00|8.71|8.61|8.71|8.61|8.72|8.62|8.71|8.61|11
1707973200000|2024-02-15 05:00:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|2
1707973500000|2024-02-15 05:05:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|25
1707973800000|2024-02-15 05:10:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|68
1707974100000|2024-02-15 05:15:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|3
1707974400000|2024-02-15 05:20:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|18
1707974700000|2024-02-15 05:25:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|23
1707975000000|2024-02-15 05:30:00|8.69|8.59|8.67|8.57|8.69|8.59|8.67|8.57|4
1707975300000|2024-02-15 05:35:00|8.68|8.58|8.68|8.58|8.68|8.58|8.66|8.56|9
1707975600000|2024-02-15 05:40:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|6
1707975900000|2024-02-15 05:45:00|8.65|8.55|8.64|8.54|8.66|8.56|8.64|8.54|28
1707976200000|2024-02-15 05:50:00|8.65|8.55|8.62|8.52|8.65|8.55|8.62|8.52|50
1707976500000|2024-02-15 05:55:00|8.61|8.51|8.62|8.52|8.63|8.53|8.6|8.5|16
1707976800000|2024-02-15 06:00:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|3
1707977100000|2024-02-15 06:05:00|8.64|8.54|8.64|8.54|8.64|8.54|8.64|8.54|1
1707977700000|2024-02-15 06:15:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|3
1707978000000|2024-02-15 06:20:00|8.62|8.52|8.61|8.51|8.63|8.53|8.61|8.51|6
1707978300000|2024-02-15 06:25:00|8.62|8.52|8.6|8.5|8.62|8.52|8.58|8.48|13
1707978600000|2024-02-15 06:30:00|8.61|8.51|8.63|8.53|8.63|8.53|8.61|8.51|3
1707978900000|2024-02-15 06:35:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|4
1707979200000|2024-02-15 06:40:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|3
1707979500000|2024-02-15 06:45:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|5
1707979800000|2024-02-15 06:50:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|3
1707980100000|2024-02-15 06:55:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|8
1707980400000|2024-02-15 07:00:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|6
1707980700000|2024-02-15 07:05:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|14
1707981000000|2024-02-15 07:10:00|8.63|8.53|8.62|8.52|8.63|8.53|8.61|8.51|14
1707981600000|2024-02-15 07:20:00|8.63|8.53|8.63|8.53|8.63|8.53|8.63|8.53|1
1707982200000|2024-02-15 07:30:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|3
1707982500000|2024-02-15 07:35:00|8.61|8.51|8.61|8.51|8.61|8.51|8.61|8.51|1
1707982800000|2024-02-15 07:40:00|8.6|8.5|8.58|8.48|8.6|8.5|8.57|8.47|15
1707983100000|2024-02-15 07:45:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|11
1707983400000|2024-02-15 07:50:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|5
1707983700000|2024-02-15 07:55:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|3
1707984000000|2024-02-15 08:00:00|8.6|8.5|8.58|8.48|8.61|8.51|8.58|8.48|21
1707984300000|2024-02-15 08:05:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|12
1707984600000|2024-02-15 08:10:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|4
1707984900000|2024-02-15 08:15:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|6
1707985200000|2024-02-15 08:20:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|19
1707985500000|2024-02-15 08:25:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|38
1707985800000|2024-02-15 08:30:00|8.6|8.5|8.59|8.49|8.61|8.51|8.58|8.48|8
1707986100000|2024-02-15 08:35:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|11
1707986400000|2024-02-15 08:40:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1707986700000|2024-02-15 08:45:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|6
1707987000000|2024-02-15 08:50:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|4
1707987300000|2024-02-15 08:55:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|4
1707987900000|2024-02-15 09:05:00|8.57|8.47|8.58|8.48|8.58|8.48|8.56|8.46|10
1707988200000|2024-02-15 09:10:00|8.57|8.47|8.57|8.47|8.57|8.47|8.57|8.47|1
1707988500000|2024-02-15 09:15:00|8.58|8.48|8.6|8.5|8.61|8.51|8.58|8.48|15
1707988800000|2024-02-15 09:20:00|8.59|8.49|8.6|8.5|8.61|8.51|8.59|8.49|22
1707989100000|2024-02-15 09:25:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1707989400000|2024-02-15 09:30:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|8
1707989700000|2024-02-15 09:35:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|2
1707990000000|2024-02-15 09:40:00|8.62|8.52|8.63|8.53|8.64|8.54|8.61|8.51|34
1707990300000|2024-02-15 09:45:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|2
1707990600000|2024-02-15 09:50:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|6
1707990900000|2024-02-15 09:55:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|14
1707991200000|2024-02-15 10:00:00|8.62|8.52|8.64|8.54|8.65|8.55|8.62|8.52|9
1707991500000|2024-02-15 10:05:00|8.63|8.53|8.63|8.53|8.63|8.53|8.63|8.53|1
1707991800000|2024-02-15 10:10:00|8.64|8.54|8.64|8.54|8.64|8.54|8.64|8.54|1
1707992100000|2024-02-15 10:15:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|12
1707992400000|2024-02-15 10:20:00|8.63|8.53|8.63|8.53|8.63|8.53|8.63|8.53|1
1707992700000|2024-02-15 10:25:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|8
1707993000000|2024-02-15 10:30:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|7
1707993300000|2024-02-15 10:35:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|4
1707993600000|2024-02-15 10:40:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|5
1707993900000|2024-02-15 10:45:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|13
1707994200000|2024-02-15 10:50:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|8
1707994500000|2024-02-15 10:55:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|3
1707995100000|2024-02-15 11:05:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|2
1707995400000|2024-02-15 11:10:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|2
1707995700000|2024-02-15 11:15:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|2
1707996000000|2024-02-15 11:20:00|8.64|8.54|8.64|8.54|8.64|8.54|8.64|8.54|1
1707996600000|2024-02-15 11:30:00|8.65|8.55|8.66|8.56|8.66|8.56|8.64|8.54|10
1707996900000|2024-02-15 11:35:00|8.65|8.55|8.62|8.52|8.65|8.55|8.6|8.5|31
1707997200000|2024-02-15 11:40:00|8.61|8.51|8.63|8.53|8.63|8.53|8.61|8.51|7
1707997500000|2024-02-15 11:45:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|8
1707997800000|2024-02-15 11:50:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|5
1707998100000|2024-02-15 11:55:00|8.61|8.51|8.63|8.53|8.64|8.54|8.61|8.51|9
1707998400000|2024-02-15 12:00:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|2
1707998700000|2024-02-15 12:05:00|8.64|8.54|8.62|8.52|8.66|8.56|8.62|8.52|27
1707999000000|2024-02-15 12:10:00|8.63|8.53|8.63|8.53|8.63|8.53|8.63|8.53|1
1707999300000|2024-02-15 12:15:00|8.62|8.52|8.6|8.5|8.62|8.52|8.58|8.48|13
1707999600000|2024-02-15 12:20:00|8.61|8.51|8.65|8.55|8.65|8.55|8.6|8.5|17
1707999900000|2024-02-15 12:25:00|8.66|8.56|8.68|8.58|8.68|8.58|8.65|8.55|15
1708000200000|2024-02-15 12:30:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|7
1708000500000|2024-02-15 12:35:00|8.66|8.56|8.65|8.55|8.66|8.56|8.63|8.53|24
1708000800000|2024-02-15 12:40:00|8.64|8.54|8.66|8.56|8.67|8.57|8.64|8.54|11
1708001100000|2024-02-15 12:45:00|8.67|8.57|8.65|8.55|8.67|8.57|8.65|8.55|21
1708001400000|2024-02-15 12:50:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|15
1708001700000|2024-02-15 12:55:00|8.65|8.55|8.65|8.55|8.65|8.55|8.65|8.55|1
1708002000000|2024-02-15 13:00:00|8.64|8.54|8.65|8.55|8.67|8.57|8.64|8.54|8
1708002300000|2024-02-15 13:05:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|6
1708002600000|2024-02-15 13:10:00|8.64|8.54|8.67|8.57|8.67|8.57|8.64|8.54|8
1708002900000|2024-02-15 13:15:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|8
1708003200000|2024-02-15 13:20:00|8.68|8.58|8.68|8.58|8.68|8.58|8.68|8.58|1
1708003500000|2024-02-15 13:25:00|8.67|8.57|8.65|8.55|8.67|8.57|8.65|8.55|19
1708003800000|2024-02-15 13:30:00|8.66|8.56|8.61|8.51|8.66|8.56|8.61|8.51|98
1708004100000|2024-02-15 13:35:00|8.62|8.52|8.6|8.5|8.62|8.52|8.6|8.5|27
1708004400000|2024-02-15 13:40:00|8.61|8.51|8.64|8.54|8.65|8.55|8.61|8.51|14
1708004700000|2024-02-15 13:45:00|8.65|8.55|8.67|8.57|8.67|8.57|8.63|8.53|21
1708005000000|2024-02-15 13:50:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|13
1708005300000|2024-02-15 13:55:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|8
1708005600000|2024-02-15 14:00:00|8.67|8.57|8.66|8.56|8.67|8.57|8.64|8.54|26
1708005900000|2024-02-15 14:05:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|12
1708006200000|2024-02-15 14:10:00|8.67|8.57|8.67|8.57|8.67|8.57|8.65|8.55|13
1708006500000|2024-02-15 14:15:00|8.68|8.58|8.66|8.56|8.68|8.58|8.65|8.55|23
1708006800000|2024-02-15 14:20:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|6
1708007100000|2024-02-15 14:25:00|8.69|8.59|8.7|8.6|8.7|8.6|8.68|8.58|22
1708007400000|2024-02-15 14:30:00|8.69|8.59|8.72|8.62|8.72|8.62|8.69|8.59|52
1708007700000|2024-02-15 14:35:00|8.71|8.61|8.71|8.61|8.71|8.61|8.69|8.59|25
1708008000000|2024-02-15 14:40:00|8.72|8.62|8.71|8.61|8.73|8.63|8.71|8.61|16
1708008300000|2024-02-15 14:45:00|8.72|8.62|8.73|8.63|8.74|8.64|8.72|8.62|28
1708008900000|2024-02-15 14:55:00|8.74|8.64|8.72|8.62|8.74|8.64|8.72|8.62|35
1708009200000|2024-02-15 15:00:00|8.73|8.63|8.7|8.6|8.74|8.64|8.7|8.6|38
1708009500000|2024-02-15 15:05:00|8.71|8.61|8.73|8.63|8.74|8.64|8.69|8.59|35
1708009800000|2024-02-15 15:10:00|8.72|8.62|8.71|8.61|8.73|8.63|8.7|8.6|34
1708010100000|2024-02-15 15:15:00|8.72|8.62|8.71|8.61|8.73|8.63|8.7|8.6|22
1708010400000|2024-02-15 15:20:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|22
1708010700000|2024-02-15 15:25:00|8.7|8.6|8.69|8.59|8.71|8.61|8.68|8.58|8
1708011000000|2024-02-15 15:30:00|8.68|8.58|8.61|8.51|8.69|8.59|8.57|8.47|74
1708011300000|2024-02-15 15:35:00|8.62|8.52|8.63|8.53|8.64|8.54|8.59|8.49|38
1708011600000|2024-02-15 15:40:00|8.62|8.52|8.59|8.49|8.63|8.53|8.55|8.45|52
1708011900000|2024-02-15 15:45:00|8.6|8.5|8.54|8.44|8.6|8.5|8.52|8.42|91
1708012200000|2024-02-15 15:50:00|8.53|8.43|8.57|8.47|8.57|8.47|8.53|8.43|31
1708012500000|2024-02-15 15:55:00|8.56|8.46|8.56|8.46|8.57|8.47|8.53|8.43|45
1708012800000|2024-02-15 16:00:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|47
1708013100000|2024-02-15 16:05:00|8.56|8.46|8.48|8.38|8.56|8.46|8.48|8.38|72
1708013400000|2024-02-15 16:10:00|8.49|8.39|8.45|8.35|8.49|8.39|8.44|8.34|79
1708013700000|2024-02-15 16:15:00|8.46|8.36|8.53|8.43|8.53|8.43|8.45|8.35|82
1708014000000|2024-02-15 16:20:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|61
1708014300000|2024-02-15 16:25:00|8.53|8.43|8.54|8.44|8.54|8.44|8.51|8.41|12
1708014600000|2024-02-15 16:30:00|8.55|8.45|8.54|8.44|8.56|8.46|8.54|8.44|24
1708014900000|2024-02-15 16:35:00|8.55|8.45|8.56|8.46|8.56|8.46|8.53|8.43|28
1708015200000|2024-02-15 16:40:00|8.57|8.47|8.56|8.46|8.57|8.47|8.55|8.45|10
1708015500000|2024-02-15 16:45:00|8.55|8.45|8.56|8.46|8.57|8.47|8.55|8.45|12
1708015800000|2024-02-15 16:50:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|11
1708016100000|2024-02-15 16:55:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|52
1708016400000|2024-02-15 17:00:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|11
1708016700000|2024-02-15 17:05:00|8.55|8.45|8.54|8.44|8.55|8.45|8.52|8.42|10
1708017000000|2024-02-15 17:10:00|8.53|8.43|8.55|8.45|8.56|8.46|8.53|8.43|21
1708017300000|2024-02-15 17:15:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|5
1708017600000|2024-02-15 17:20:00|8.55|8.45|8.54|8.44|8.55|8.45|8.53|8.43|16
1708017900000|2024-02-15 17:25:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|7
1708018200000|2024-02-15 17:30:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|4
1708018500000|2024-02-15 17:35:00|8.56|8.46|8.54|8.44|8.57|8.47|8.54|8.44|19
1708018800000|2024-02-15 17:40:00|8.53|8.43|8.53|8.43|8.54|8.44|8.53|8.43|5
1708019100000|2024-02-15 17:45:00|8.52|8.42|8.51|8.41|8.54|8.44|8.5|8.4|28
1708019400000|2024-02-15 17:50:00|8.5|8.4|8.5|8.4|8.52|8.42|8.5|8.4|23
1708019700000|2024-02-15 17:55:00|8.51|8.41|8.5|8.4|8.52|8.42|8.49|8.39|10
1708020000000|2024-02-15 18:00:00|8.51|8.41|8.51|8.41|8.52|8.42|8.49|8.39|15
1708020300000|2024-02-15 18:05:00|8.52|8.42|8.54|8.44|8.54|8.44|8.52|8.42|9
1708020600000|2024-02-15 18:10:00|8.53|8.43|8.55|8.45|8.55|8.45|8.53|8.43|17
1708020900000|2024-02-15 18:15:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|12
1708021200000|2024-02-15 18:20:00|8.56|8.46|8.57|8.47|8.57|8.47|8.55|8.45|16
1708021500000|2024-02-15 18:25:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|4
1708021800000|2024-02-15 18:30:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|4
1708022100000|2024-02-15 18:35:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|5
1708022400000|2024-02-15 18:40:00|8.57|8.47|8.56|8.46|8.57|8.47|8.55|8.45|14
1708022700000|2024-02-15 18:45:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1708023000000|2024-02-15 18:50:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|8
1708023300000|2024-02-15 18:55:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1708023900000|2024-02-15 19:05:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|8
1708024200000|2024-02-15 19:10:00|8.55|8.45|8.57|8.47|8.57|8.47|8.55|8.45|7
1708024500000|2024-02-15 19:15:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|9
1708024800000|2024-02-15 19:20:00|8.57|8.47|8.57|8.47|8.57|8.47|8.55|8.45|21
1708025100000|2024-02-15 19:25:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|6
1708025400000|2024-02-15 19:30:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|15
1708025700000|2024-02-15 19:35:00|8.55|8.45|8.58|8.48|8.58|8.48|8.55|8.45|8
1708026000000|2024-02-15 19:40:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|13
1708026300000|2024-02-15 19:45:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|26
1708026600000|2024-02-15 19:50:00|8.6|8.5|8.62|8.52|8.62|8.52|8.6|8.5|21
1708026900000|2024-02-15 19:55:00|8.61|8.51|8.59|8.49|8.61|8.51|8.59|8.49|9
1708027200000|2024-02-15 20:00:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|17
1708027500000|2024-02-15 20:05:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|5
1708027800000|2024-02-15 20:10:00|8.58|8.48|8.57|8.47|8.59|8.49|8.57|8.47|6
1708028100000|2024-02-15 20:15:00|8.58|8.48|8.55|8.45|8.58|8.48|8.52|8.42|24
1708028400000|2024-02-15 20:20:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|18
1708028700000|2024-02-15 20:25:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|6
1708029000000|2024-02-15 20:30:00|8.56|8.46|8.57|8.47|8.57|8.47|8.55|8.45|10
1708029300000|2024-02-15 20:35:00|8.56|8.46|8.58|8.48|8.58|8.48|8.56|8.46|13
1708029600000|2024-02-15 20:40:00|8.59|8.49|8.57|8.47|8.59|8.49|8.57|8.47|9
1708029900000|2024-02-15 20:45:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|9
1708030200000|2024-02-15 20:50:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|12
1708030500000|2024-02-15 20:55:00|8.55|8.45|8.55|8.45|8.55|8.45|8.55|8.45|1
1708030800000|2024-02-15 21:00:00|8.54|8.44|8.57|8.47|8.57|8.47|8.53|8.43|56
1708031100000|2024-02-15 21:05:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|6
1708031400000|2024-02-15 21:10:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|5
1708031700000|2024-02-15 21:15:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|6
1708032000000|2024-02-15 21:20:00|8.59|8.49|8.6|8.5|8.61|8.51|8.58|8.48|12
1708032300000|2024-02-15 21:25:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|9
1708032600000|2024-02-15 21:30:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|11
1708032900000|2024-02-15 21:35:00|8.59|8.49|8.57|8.47|8.59|8.49|8.57|8.47|7
1708033200000|2024-02-15 21:40:00|8.56|8.46|8.56|8.46|8.57|8.47|8.54|8.44|23
1708033500000|2024-02-15 21:45:00|8.57|8.47|8.58|8.48|8.59|8.49|8.56|8.46|20
1708033800000|2024-02-15 21:50:00|8.59|8.49|8.57|8.47|8.59|8.49|8.56|8.46|13
1708034100000|2024-02-15 21:55:00|8.56|8.46|8.52|8.42|8.56|8.46|8.51|8.41|31
1708034400000|2024-02-15 22:00:00|8.51|8.41|8.56|8.46|8.56|8.46|8.51|8.41|30
1708034700000|2024-02-15 22:05:00|8.55|8.45|8.54|8.44|8.56|8.46|8.53|8.43|48
1708035000000|2024-02-15 22:10:00|8.53|8.43|8.55|8.45|8.55|8.45|8.52|8.42|7
1708035300000|2024-02-15 22:15:00|8.54|8.44|8.55|8.45|8.56|8.46|8.54|8.44|22
1708035600000|2024-02-15 22:20:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|3
1708035900000|2024-02-15 22:25:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|8
1708036200000|2024-02-15 22:30:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|9
1708036500000|2024-02-15 22:35:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|3
1708036800000|2024-02-15 22:40:00|8.57|8.47|8.56|8.46|8.57|8.47|8.55|8.45|12
1708037100000|2024-02-15 22:45:00|8.55|8.45|8.53|8.43|8.56|8.46|8.53|8.43|63
1708037400000|2024-02-15 22:50:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|11
1708037700000|2024-02-15 22:55:00|8.53|8.43|8.54|8.44|8.54|8.44|8.52|8.42|42
1708038000000|2024-02-15 23:00:00|8.53|8.43|8.55|8.45|8.55|8.45|8.53|8.43|15
1708038300000|2024-02-15 23:05:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|3
1708038600000|2024-02-15 23:10:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|27
1708038900000|2024-02-15 23:15:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|6
1708039200000|2024-02-15 23:20:00|8.56|8.46|8.56|8.46|8.56|8.46|8.56|8.46|1
1708039500000|2024-02-15 23:25:00|8.57|8.47|8.57|8.47|8.57|8.47|8.57|8.47|1
1708039800000|2024-02-15 23:30:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|3
1708040100000|2024-02-15 23:35:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|5
1708040400000|2024-02-15 23:40:00|8.58|8.48|8.59|8.49|8.6|8.5|8.58|8.48|6
1708040700000|2024-02-15 23:45:00|8.6|8.5|8.58|8.48|8.6|8.5|8.58|8.48|47
1708041000000|2024-02-15 23:50:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|2
1708041600000|2024-02-16 00:00:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|7
1708041900000|2024-02-16 00:05:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|9
1708042200000|2024-02-16 00:10:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|2
1708042500000|2024-02-16 00:15:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|11
1708042800000|2024-02-16 00:20:00|8.58|8.48|8.59|8.49|8.59|8.49|8.57|8.47|4
1708043100000|2024-02-16 00:25:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|4
1708043400000|2024-02-16 00:30:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|14
1708043700000|2024-02-16 00:35:00|8.56|8.46|8.56|8.46|8.58|8.48|8.56|8.46|29
1708044000000|2024-02-16 00:40:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|4
1708044300000|2024-02-16 00:45:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|10
1708044600000|2024-02-16 00:50:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|4
1708044900000|2024-02-16 00:55:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|3
1708045200000|2024-02-16 01:00:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|17
1708045500000|2024-02-16 01:05:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|43
1708045800000|2024-02-16 01:10:00|8.62|8.52|8.63|8.53|8.63|8.53|8.61|8.51|6
1708046100000|2024-02-16 01:15:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|9
1708046400000|2024-02-16 01:20:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|5
1708046700000|2024-02-16 01:25:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|40
1708047000000|2024-02-16 01:30:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|7
1708047300000|2024-02-16 01:35:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|6
1708047600000|2024-02-16 01:40:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|3
1708047900000|2024-02-16 01:45:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|9
1708048200000|2024-02-16 01:50:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|3
1708048500000|2024-02-16 01:55:00|8.64|8.54|8.64|8.54|8.64|8.54|8.64|8.54|1
1708048800000|2024-02-16 02:00:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|5
1708049100000|2024-02-16 02:05:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|2
1708049400000|2024-02-16 02:10:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|43
1708049700000|2024-02-16 02:15:00|8.65|8.55|8.67|8.57|8.68|8.58|8.65|8.55|9
1708050000000|2024-02-16 02:20:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|5
1708050300000|2024-02-16 02:25:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|4
1708050600000|2024-02-16 02:30:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|2
1708050900000|2024-02-16 02:35:00|8.65|8.55|8.67|8.57|8.68|8.58|8.65|8.55|27
1708051200000|2024-02-16 02:40:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|45
1708051500000|2024-02-16 02:45:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|16
1708051800000|2024-02-16 02:50:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|3
1708052100000|2024-02-16 02:55:00|8.7|8.6|8.69|8.59|8.7|8.6|8.68|8.58|24
1708052400000|2024-02-16 03:00:00|8.68|8.58|8.68|8.58|8.69|8.59|8.68|8.58|17
1708052700000|2024-02-16 03:05:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|79
1708053000000|2024-02-16 03:10:00|8.7|8.6|8.7|8.6|8.7|8.6|8.69|8.59|23
1708053300000|2024-02-16 03:15:00|8.69|8.59|8.68|8.58|8.7|8.6|8.68|8.58|34
1708053600000|2024-02-16 03:20:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|3
1708054200000|2024-02-16 03:30:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|5
1708054500000|2024-02-16 03:35:00|8.67|8.57|8.69|8.59|8.69|8.59|8.67|8.57|7
1708054800000|2024-02-16 03:40:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|24
1708055100000|2024-02-16 03:45:00|8.68|8.58|8.68|8.58|8.68|8.58|8.68|8.58|1
1708055400000|2024-02-16 03:50:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|15
1708055700000|2024-02-16 03:55:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|8
1708056000000|2024-02-16 04:00:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|2
1708056300000|2024-02-16 04:05:00|8.72|8.62|8.72|8.62|8.72|8.62|8.72|8.62|1
1708056600000|2024-02-16 04:10:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|7
1708056900000|2024-02-16 04:15:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|24
1708057200000|2024-02-16 04:20:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|7
1708058100000|2024-02-16 04:35:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|3
1708058400000|2024-02-16 04:40:00|8.7|8.6|8.7|8.6|8.7|8.6|8.69|8.59|29
1708058700000|2024-02-16 04:45:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|13
1708059000000|2024-02-16 04:50:00|8.7|8.6|8.68|8.58|8.7|8.6|8.68|8.58|11
1708059300000|2024-02-16 04:55:00|8.69|8.59|8.67|8.57|8.69|8.59|8.67|8.57|5
1708059600000|2024-02-16 05:00:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|4
1708059900000|2024-02-16 05:05:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|26
1708060200000|2024-02-16 05:10:00|8.68|8.58|8.68|8.58|8.69|8.59|8.68|8.58|3
1708060500000|2024-02-16 05:15:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|4
1708060800000|2024-02-16 05:20:00|8.69|8.59|8.69|8.59|8.69|8.59|8.69|8.59|1
1708061400000|2024-02-16 05:30:00|8.68|8.58|8.68|8.58|8.68|8.58|8.68|8.58|1
1708061700000|2024-02-16 05:35:00|8.69|8.59|8.7|8.6|8.71|8.61|8.68|8.58|22
1708062300000|2024-02-16 05:45:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|4
1708062600000|2024-02-16 05:50:00|8.71|8.61|8.72|8.62|8.72|8.62|8.7|8.6|10
1708062900000|2024-02-16 05:55:00|8.71|8.61|8.71|8.61|8.72|8.62|8.71|8.61|5
1708063200000|2024-02-16 06:00:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|6
1708063500000|2024-02-16 06:05:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|9
1708063800000|2024-02-16 06:10:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|5
1708064100000|2024-02-16 06:15:00|8.7|8.6|8.69|8.59|8.7|8.6|8.69|8.59|4
1708064400000|2024-02-16 06:20:00|8.7|8.6|8.71|8.61|8.71|8.61|8.69|8.59|4
1708064700000|2024-02-16 06:25:00|8.72|8.62|8.72|8.62|8.72|8.62|8.71|8.61|7
1708065000000|2024-02-16 06:30:00|8.71|8.61|8.71|8.61|8.71|8.61|8.71|8.61|1
1708065300000|2024-02-16 06:35:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|3
1708065600000|2024-02-16 06:40:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|3
1708065900000|2024-02-16 06:45:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|3
1708066200000|2024-02-16 06:50:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|2
1708066500000|2024-02-16 06:55:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|13
1708066800000|2024-02-16 07:00:00|8.66|8.56|8.63|8.53|8.66|8.56|8.63|8.53|18
1708067100000|2024-02-16 07:05:00|8.64|8.54|8.62|8.52|8.64|8.54|8.6|8.5|29
1708067400000|2024-02-16 07:10:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|8
1708067700000|2024-02-16 07:15:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|11
1708068000000|2024-02-16 07:20:00|8.62|8.52|8.62|8.52|8.62|8.52|8.6|8.5|13
1708068300000|2024-02-16 07:25:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|6
1708068600000|2024-02-16 07:30:00|8.61|8.51|8.6|8.5|8.61|8.51|8.59|8.49|14
1708068900000|2024-02-16 07:35:00|8.59|8.49|8.59|8.49|8.61|8.51|8.59|8.49|17
1708069200000|2024-02-16 07:40:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|8
1708069500000|2024-02-16 07:45:00|8.58|8.48|8.6|8.5|8.6|8.5|8.58|8.48|5
1708069800000|2024-02-16 07:50:00|8.59|8.49|8.57|8.47|8.6|8.5|8.57|8.47|19
1708070100000|2024-02-16 07:55:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|9
1708070400000|2024-02-16 08:00:00|8.57|8.47|8.59|8.49|8.59|8.49|8.56|8.46|25
1708070700000|2024-02-16 08:05:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|2
1708071000000|2024-02-16 08:10:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|5
1708071300000|2024-02-16 08:15:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|3
1708071900000|2024-02-16 08:25:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|11
1708072200000|2024-02-16 08:30:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|7
1708072500000|2024-02-16 08:35:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|9
1708072800000|2024-02-16 08:40:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|3
1708073100000|2024-02-16 08:45:00|8.62|8.52|8.61|8.51|8.62|8.52|8.6|8.5|6
1708073400000|2024-02-16 08:50:00|8.6|8.5|8.58|8.48|8.6|8.5|8.58|8.48|7
1708073700000|2024-02-16 08:55:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|3
1708074000000|2024-02-16 09:00:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|12
1708074300000|2024-02-16 09:05:00|8.58|8.48|8.55|8.45|8.59|8.49|8.54|8.44|22
1708074600000|2024-02-16 09:10:00|8.54|8.44|8.55|8.45|8.55|8.45|8.51|8.41|50
1708074900000|2024-02-16 09:15:00|8.54|8.44|8.57|8.47|8.58|8.48|8.53|8.43|12
1708075200000|2024-02-16 09:20:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|14
1708075500000|2024-02-16 09:25:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|8
1708075800000|2024-02-16 09:30:00|8.56|8.46|8.59|8.49|8.59|8.49|8.56|8.46|4
1708076100000|2024-02-16 09:35:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|2
1708076400000|2024-02-16 09:40:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|12
1708077000000|2024-02-16 09:50:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|15
1708077300000|2024-02-16 09:55:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|19
1708077600000|2024-02-16 10:00:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|9
1708077900000|2024-02-16 10:05:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|2
1708078200000|2024-02-16 10:10:00|8.61|8.51|8.62|8.52|8.62|8.52|8.6|8.5|10
1708078500000|2024-02-16 10:15:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|10
1708078800000|2024-02-16 10:20:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|4
1708079100000|2024-02-16 10:25:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|51
1708079400000|2024-02-16 10:30:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|15
1708079700000|2024-02-16 10:35:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|23
1708080000000|2024-02-16 10:40:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|13
1708080300000|2024-02-16 10:45:00|8.65|8.55|8.67|8.57|8.67|8.57|8.65|8.55|5
1708080600000|2024-02-16 10:50:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|6
1708080900000|2024-02-16 10:55:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|18
1708081200000|2024-02-16 11:00:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|4
1708081500000|2024-02-16 11:05:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|14
1708081800000|2024-02-16 11:10:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|16
1708082100000|2024-02-16 11:15:00|8.7|8.6|8.69|8.59|8.71|8.61|8.69|8.59|52
1708082400000|2024-02-16 11:20:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|6
1708082700000|2024-02-16 11:25:00|8.7|8.6|8.7|8.6|8.7|8.6|8.69|8.59|5
1708083300000|2024-02-16 11:35:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|2
1708083600000|2024-02-16 11:40:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|4
1708083900000|2024-02-16 11:45:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|6
1708084200000|2024-02-16 11:50:00|8.69|8.59|8.67|8.57|8.69|8.59|8.67|8.57|9
1708084500000|2024-02-16 11:55:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|31
1708084800000|2024-02-16 12:00:00|8.69|8.59|8.67|8.57|8.69|8.59|8.67|8.57|19
1708085100000|2024-02-16 12:05:00|8.68|8.58|8.7|8.6|8.7|8.6|8.68|8.58|23
1708085400000|2024-02-16 12:10:00|8.71|8.61|8.72|8.62|8.72|8.62|8.7|8.6|4
1708085700000|2024-02-16 12:15:00|8.71|8.61|8.73|8.63|8.73|8.63|8.71|8.61|33
1708086000000|2024-02-16 12:20:00|8.74|8.64|8.73|8.63|8.75|8.65|8.72|8.62|14
1708086300000|2024-02-16 12:25:00|8.74|8.64|8.75|8.65|8.75|8.65|8.74|8.64|8
1708086600000|2024-02-16 12:30:00|8.76|8.66|8.78|8.68|8.78|8.68|8.75|8.65|21
1708086900000|2024-02-16 12:35:00|8.79|8.69|8.79|8.69|8.79|8.69|8.78|8.68|3
1708087200000|2024-02-16 12:40:00|8.78|8.68|8.8|8.7|8.81|8.71|8.78|8.68|83
1708087500000|2024-02-16 12:45:00|8.81|8.71|8.83|8.73|8.83|8.73|8.8|8.7|15
1708087800000|2024-02-16 12:50:00|8.84|8.74|8.83|8.73|8.85|8.75|8.82|8.72|64
1708088100000|2024-02-16 12:55:00|8.82|8.72|8.79|8.69|8.82|8.72|8.79|8.69|46
1708088400000|2024-02-16 13:00:00|8.8|8.7|8.78|8.68|8.82|8.72|8.78|8.68|21
1708088700000|2024-02-16 13:05:00|8.79|8.69|8.77|8.67|8.79|8.69|8.77|8.67|73
1708089000000|2024-02-16 13:10:00|8.78|8.68|8.76|8.66|8.78|8.68|8.76|8.66|75
1708089300000|2024-02-16 13:15:00|8.77|8.67|8.75|8.65|8.77|8.67|8.75|8.65|19
1708089600000|2024-02-16 13:20:00|8.76|8.66|8.78|8.68|8.78|8.68|8.75|8.65|45
1708089900000|2024-02-16 13:25:00|8.77|8.67|8.76|8.66|8.78|8.68|8.76|8.66|26
1708090200000|2024-02-16 13:30:00|8.75|8.65|8.74|8.64|8.76|8.66|8.73|8.63|50
1708090500000|2024-02-16 13:35:00|8.73|8.63|8.74|8.64|8.74|8.64|8.72|8.62|42
1708090800000|2024-02-16 13:40:00|8.73|8.63|8.76|8.66|8.76|8.66|8.73|8.63|6
1708091100000|2024-02-16 13:45:00|8.75|8.65|8.72|8.62|8.75|8.65|8.72|8.62|8
1708091400000|2024-02-16 13:50:00|8.71|8.61|8.73|8.63|8.73|8.63|8.71|8.61|17
1708091700000|2024-02-16 13:55:00|8.74|8.64|8.75|8.65|8.75|8.65|8.73|8.63|30
1708092000000|2024-02-16 14:00:00|8.76|8.66|8.72|8.62|8.76|8.66|8.71|8.61|39
1708092300000|2024-02-16 14:05:00|8.71|8.61|8.73|8.63|8.73|8.63|8.69|8.59|27
1708092600000|2024-02-16 14:10:00|8.72|8.62|8.7|8.6|8.73|8.63|8.7|8.6|43
1708092900000|2024-02-16 14:15:00|8.69|8.59|8.66|8.56|8.71|8.61|8.65|8.55|40
1708093200000|2024-02-16 14:20:00|8.67|8.57|8.66|8.56|8.67|8.57|8.64|8.54|34
1708093500000|2024-02-16 14:25:00|8.67|8.57|8.67|8.57|8.68|8.58|8.66|8.56|77
1708093800000|2024-02-16 14:30:00|8.68|8.58|8.67|8.57|8.68|8.58|8.64|8.54|43
1708094100000|2024-02-16 14:35:00|8.68|8.58|8.68|8.58|8.68|8.58|8.66|8.56|17
1708094400000|2024-02-16 14:40:00|8.67|8.57|8.67|8.57|8.69|8.59|8.67|8.57|15
1708094700000|2024-02-16 14:45:00|8.66|8.56|8.6|8.5|8.67|8.57|8.59|8.49|65
1708095000000|2024-02-16 14:50:00|8.61|8.51|8.51|8.41|8.61|8.51|8.5|8.4|83
1708095300000|2024-02-16 14:55:00|8.5|8.4|8.55|8.45|8.56|8.46|8.5|8.4|36
1708095600000|2024-02-16 15:00:00|8.54|8.44|8.54|8.44|8.56|8.46|8.53|8.43|45
1708095900000|2024-02-16 15:05:00|8.55|8.45|8.53|8.43|8.55|8.45|8.5|8.4|41
1708096200000|2024-02-16 15:10:00|8.54|8.44|8.48|8.38|8.54|8.44|8.45|8.35|63
1708096500000|2024-02-16 15:15:00|8.49|8.39|8.52|8.42|8.52|8.42|8.49|8.39|26
1708096800000|2024-02-16 15:20:00|8.51|8.41|8.52|8.42|8.53|8.43|8.5|8.4|14
1708097100000|2024-02-16 15:25:00|8.53|8.43|8.54|8.44|8.54|8.44|8.52|8.42|6
1708097400000|2024-02-16 15:30:00|8.53|8.43|8.52|8.42|8.54|8.44|8.5|8.4|30
1708097700000|2024-02-16 15:35:00|8.51|8.41|8.53|8.43|8.54|8.44|8.5|8.4|17
1708098000000|2024-02-16 15:40:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|6
1708098300000|2024-02-16 15:45:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|10
1708098600000|2024-02-16 15:50:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|26
1708098900000|2024-02-16 15:55:00|8.56|8.46|8.59|8.49|8.59|8.49|8.56|8.46|6
1708099200000|2024-02-16 16:00:00|8.6|8.5|8.62|8.52|8.62|8.52|8.59|8.49|31
1708099500000|2024-02-16 16:05:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|48
1708099800000|2024-02-16 16:10:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|3
1708100100000|2024-02-16 16:15:00|8.62|8.52|8.63|8.53|8.63|8.53|8.61|8.51|4
1708100400000|2024-02-16 16:20:00|8.62|8.52|8.62|8.52|8.62|8.52|8.62|8.52|1
1708100700000|2024-02-16 16:25:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|2
1708101000000|2024-02-16 16:30:00|8.61|8.51|8.6|8.5|8.62|8.52|8.59|8.49|46
1708101300000|2024-02-16 16:35:00|8.61|8.51|8.6|8.5|8.61|8.51|8.57|8.47|34
1708101600000|2024-02-16 16:40:00|8.61|8.51|8.6|8.5|8.61|8.51|8.6|8.5|6
1708101900000|2024-02-16 16:45:00|8.59|8.49|8.57|8.47|8.59|8.49|8.57|8.47|15
1708102200000|2024-02-16 16:50:00|8.58|8.48|8.59|8.49|8.59|8.49|8.56|8.46|64
1708102500000|2024-02-16 16:55:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|19
1708102800000|2024-02-16 17:00:00|8.59|8.49|8.59|8.49|8.61|8.51|8.59|8.49|57
1708103100000|2024-02-16 17:05:00|8.58|8.48|8.56|8.46|8.59|8.49|8.55|8.45|77
1708103400000|2024-02-16 17:10:00|8.55|8.45|8.57|8.47|8.58|8.48|8.55|8.45|89
1708103700000|2024-02-16 17:15:00|8.56|8.46|8.57|8.47|8.58|8.48|8.56|8.46|8
1708104000000|2024-02-16 17:20:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|127
1708104300000|2024-02-16 17:25:00|8.57|8.47|8.57|8.47|8.57|8.47|8.55|8.45|35
1708104600000|2024-02-16 17:30:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|28
1708104900000|2024-02-16 17:35:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|48
1708105200000|2024-02-16 17:40:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|55
1708105500000|2024-02-16 17:45:00|8.55|8.45|8.58|8.48|8.58|8.48|8.55|8.45|12
1708105800000|2024-02-16 17:50:00|8.57|8.47|8.57|8.47|8.57|8.47|8.57|8.47|1
1708106100000|2024-02-16 17:55:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|5
1708106400000|2024-02-16 18:00:00|8.59|8.49|8.56|8.46|8.59|8.49|8.56|8.46|10
1708106700000|2024-02-16 18:05:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|40
1708107000000|2024-02-16 18:10:00|8.55|8.45|8.54|8.44|8.56|8.46|8.53|8.43|30
1708107300000|2024-02-16 18:15:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|35
1708107600000|2024-02-16 18:20:00|8.56|8.46|8.57|8.47|8.57|8.47|8.55|8.45|8
1708107900000|2024-02-16 18:25:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|7
1708108200000|2024-02-16 18:30:00|8.57|8.47|8.56|8.46|8.57|8.47|8.55|8.45|16
1708108500000|2024-02-16 18:35:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|3
1708108800000|2024-02-16 18:40:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|6
1708109100000|2024-02-16 18:45:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|4
1708109400000|2024-02-16 18:50:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1708110000000|2024-02-16 19:00:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1708110300000|2024-02-16 19:05:00|8.57|8.47|8.57|8.47|8.58|8.48|8.55|8.45|25
1708110600000|2024-02-16 19:10:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1708110900000|2024-02-16 19:15:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|4
1708111200000|2024-02-16 19:20:00|8.59|8.49|8.6|8.5|8.6|8.5|8.58|8.48|6
1708111500000|2024-02-16 19:25:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|5
1708111800000|2024-02-16 19:30:00|8.58|8.48|8.58|8.48|8.59|8.49|8.56|8.46|21
1708112100000|2024-02-16 19:35:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1708112400000|2024-02-16 19:40:00|8.57|8.47|8.59|8.49|8.59|8.49|8.57|8.47|3
1708112700000|2024-02-16 19:45:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|7
1708113000000|2024-02-16 19:50:00|8.57|8.47|8.53|8.43|8.57|8.47|8.53|8.43|9
1708113300000|2024-02-16 19:55:00|8.52|8.42|8.55|8.45|8.55|8.45|8.52|8.42|18
1708113600000|2024-02-16 20:00:00|8.54|8.44|8.56|8.46|8.56|8.46|8.53|8.43|23
1708114200000|2024-02-16 20:10:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|7
1708114500000|2024-02-16 20:15:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|11
1708114800000|2024-02-16 20:20:00|8.57|8.47|8.57|8.47|8.57|8.47|8.57|8.47|1
1708115100000|2024-02-16 20:25:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|8
1708115400000|2024-02-16 20:30:00|8.56|8.46|8.58|8.48|8.58|8.48|8.56|8.46|19
1708115700000|2024-02-16 20:35:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1708116000000|2024-02-16 20:40:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|28
1708116300000|2024-02-16 20:45:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1708116600000|2024-02-16 20:50:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|3
1708116900000|2024-02-16 20:55:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|5
1708117200000|2024-02-16 21:00:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|10
1708117500000|2024-02-16 21:05:00|8.57|8.47|8.57|8.47|8.57|8.47|8.57|8.47|1
1708117800000|2024-02-16 21:10:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|7
1708118400000|2024-02-16 21:20:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|3
1708119000000|2024-02-16 21:30:00|8.6|8.5|8.6|8.5|8.6|8.5|8.6|8.5|1
1708119300000|2024-02-16 21:35:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|8
1708119600000|2024-02-16 21:40:00|8.61|8.51|8.6|8.5|8.61|8.51|8.6|8.5|2
1708120200000|2024-02-16 21:50:00|8.61|8.51|8.61|8.51|8.61|8.51|8.61|8.51|1
1708120500000|2024-02-16 21:55:00|8.62|8.52|8.62|8.52|8.62|8.52|8.62|8.52|1
1708156800000|2024-02-17 08:00:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|2
1708157100000|2024-02-17 08:05:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|4
1708157400000|2024-02-17 08:10:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|4
1708157700000|2024-02-17 08:15:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|5
1708158000000|2024-02-17 08:20:00|8.56|8.46|8.55|8.45|8.56|8.46|8.54|8.44|6
1708158300000|2024-02-17 08:25:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|4
1708158600000|2024-02-17 08:30:00|8.52|8.42|8.52|8.42|8.54|8.44|8.52|8.42|19
1708158900000|2024-02-17 08:35:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|10
1708159200000|2024-02-17 08:40:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|32
1708159500000|2024-02-17 08:45:00|8.51|8.41|8.49|8.39|8.51|8.41|8.48|8.38|29
1708159800000|2024-02-17 08:50:00|8.48|8.38|8.5|8.4|8.5|8.4|8.48|8.38|17
1708160100000|2024-02-17 08:55:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|9
1708160400000|2024-02-17 09:00:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|22
1708160700000|2024-02-17 09:05:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|24
1708161000000|2024-02-17 09:10:00|8.5|8.4|8.52|8.42|8.52|8.42|8.49|8.39|9
1708161300000|2024-02-17 09:15:00|8.51|8.41|8.53|8.43|8.53|8.43|8.51|8.41|9
1708161600000|2024-02-17 09:20:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|8
1708161900000|2024-02-17 09:25:00|8.5|8.4|8.5|8.4|8.5|8.4|8.48|8.38|27
1708162200000|2024-02-17 09:30:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|10
1708162500000|2024-02-17 09:35:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|9
1708162800000|2024-02-17 09:40:00|8.5|8.4|8.5|8.4|8.5|8.4|8.5|8.4|1
1708163100000|2024-02-17 09:45:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|5
1708163400000|2024-02-17 09:50:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|4
1708163700000|2024-02-17 09:55:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|2
1708164000000|2024-02-17 10:00:00|8.48|8.38|8.5|8.4|8.5|8.4|8.47|8.37|13
1708164300000|2024-02-17 10:05:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|21
1708164600000|2024-02-17 10:10:00|8.48|8.38|8.48|8.38|8.49|8.39|8.46|8.36|25
1708164900000|2024-02-17 10:15:00|8.47|8.37|8.47|8.37|8.48|8.38|8.45|8.35|31
1708165200000|2024-02-17 10:20:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|34
1708165500000|2024-02-17 10:25:00|8.46|8.36|8.47|8.37|8.47|8.37|8.45|8.35|10
1708165800000|2024-02-17 10:30:00|8.48|8.38|8.49|8.39|8.49|8.39|8.47|8.37|8
1708166100000|2024-02-17 10:35:00|8.48|8.38|8.5|8.4|8.5|8.4|8.48|8.38|3
1708166400000|2024-02-17 10:40:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|4
1708166700000|2024-02-17 10:45:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|7
1708167000000|2024-02-17 10:50:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|6
1708167300000|2024-02-17 10:55:00|8.5|8.4|8.5|8.4|8.51|8.41|8.48|8.38|9
1708167600000|2024-02-17 11:00:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|11
1708167900000|2024-02-17 11:05:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|11
1708168200000|2024-02-17 11:10:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|3
1708168500000|2024-02-17 11:15:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|4
1708169100000|2024-02-17 11:25:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|2
1708169400000|2024-02-17 11:30:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|11
1708170000000|2024-02-17 11:40:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|8
1708170300000|2024-02-17 11:45:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|12
1708170600000|2024-02-17 11:50:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|5
1708170900000|2024-02-17 11:55:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|2
1708171200000|2024-02-17 12:00:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|5
1708171500000|2024-02-17 12:05:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|2
1708171800000|2024-02-17 12:10:00|8.49|8.39|8.49|8.39|8.49|8.39|8.49|8.39|1
1708172400000|2024-02-17 12:20:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|2
1708172700000|2024-02-17 12:25:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|3
1708173000000|2024-02-17 12:30:00|8.49|8.39|8.49|8.39|8.49|8.39|8.49|8.39|1
1708173300000|2024-02-17 12:35:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|4
1708173600000|2024-02-17 12:40:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|7
1708173900000|2024-02-17 12:45:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|3
1708174200000|2024-02-17 12:50:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|8
1708174800000|2024-02-17 13:00:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|62
1708175100000|2024-02-17 13:05:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|6
1708175400000|2024-02-17 13:10:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|4
1708175700000|2024-02-17 13:15:00|8.48|8.38|8.46|8.36|8.48|8.38|8.45|8.35|27
1708176000000|2024-02-17 13:20:00|8.45|8.35|8.44|8.34|8.45|8.35|8.43|8.33|44
1708176300000|2024-02-17 13:25:00|8.45|8.35|8.42|8.32|8.45|8.35|8.4|8.3|54
1708176600000|2024-02-17 13:30:00|8.41|8.31|8.38|8.28|8.43|8.33|8.38|8.28|48
1708176900000|2024-02-17 13:35:00|8.39|8.29|8.39|8.29|8.4|8.3|8.36|8.26|57
1708177200000|2024-02-17 13:40:00|8.38|8.28|8.39|8.29|8.4|8.3|8.37|8.27|14
1708177500000|2024-02-17 13:45:00|8.38|8.28|8.39|8.29|8.4|8.3|8.37|8.27|30
1708177800000|2024-02-17 13:50:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|20
1708178100000|2024-02-17 13:55:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|27
1708178400000|2024-02-17 14:00:00|8.37|8.27|8.39|8.29|8.39|8.29|8.37|8.27|21
1708178700000|2024-02-17 14:05:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|7
1708179000000|2024-02-17 14:10:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|8
1708179300000|2024-02-17 14:15:00|8.37|8.27|8.39|8.29|8.39|8.29|8.36|8.26|17
1708179600000|2024-02-17 14:20:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|5
1708179900000|2024-02-17 14:25:00|8.39|8.29|8.36|8.26|8.39|8.29|8.36|8.26|8
1708180200000|2024-02-17 14:30:00|8.37|8.27|8.3|8.2|8.37|8.27|8.27|8.17|82
1708180500000|2024-02-17 14:35:00|8.29|8.19|8.31|8.21|8.31|8.21|8.25|8.15|69
1708180800000|2024-02-17 14:40:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|50
1708181100000|2024-02-17 14:45:00|8.3|8.2|8.26|8.16|8.31|8.21|8.25|8.15|41
1708181400000|2024-02-17 14:50:00|8.27|8.17|8.3|8.2|8.31|8.21|8.27|8.17|32
1708181700000|2024-02-17 14:55:00|8.29|8.19|8.31|8.21|8.31|8.21|8.29|8.19|17
1708182000000|2024-02-17 15:00:00|8.32|8.22|8.29|8.19|8.32|8.22|8.29|8.19|22
1708182300000|2024-02-17 15:05:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|15
1708182600000|2024-02-17 15:10:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|6
1708182900000|2024-02-17 15:15:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|7
1708183200000|2024-02-17 15:20:00|8.28|8.18|8.32|8.22|8.32|8.22|8.28|8.18|7
1708183500000|2024-02-17 15:25:00|8.31|8.21|8.34|8.24|8.34|8.24|8.31|8.21|8
1708183800000|2024-02-17 15:30:00|8.35|8.25|8.33|8.23|8.36|8.26|8.33|8.23|17
1708184100000|2024-02-17 15:35:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|6
1708184400000|2024-02-17 15:40:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|25
1708184700000|2024-02-17 15:45:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|31
1708185000000|2024-02-17 15:50:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|4
1708185300000|2024-02-17 15:55:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|2
1708185600000|2024-02-17 16:00:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|27
1708185900000|2024-02-17 16:05:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|18
1708186200000|2024-02-17 16:10:00|8.33|8.23|8.33|8.23|8.33|8.23|8.33|8.23|1
1708186500000|2024-02-17 16:15:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|9
1708186800000|2024-02-17 16:20:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|3
1708187100000|2024-02-17 16:25:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|10
1708187400000|2024-02-17 16:30:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|11
1708187700000|2024-02-17 16:35:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|2
1708188000000|2024-02-17 16:40:00|8.35|8.25|8.35|8.25|8.35|8.25|8.35|8.25|1
1708188300000|2024-02-17 16:45:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|18
1708188600000|2024-02-17 16:50:00|8.36|8.26|8.37|8.27|8.37|8.27|8.35|8.25|4
1708188900000|2024-02-17 16:55:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1708189200000|2024-02-17 17:00:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1708189500000|2024-02-17 17:05:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|5
1708190400000|2024-02-17 17:20:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|11
1708190700000|2024-02-17 17:25:00|8.36|8.26|8.36|8.26|8.36|8.26|8.36|8.26|1
1708191000000|2024-02-17 17:30:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|5
1708191900000|2024-02-17 17:45:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1708192200000|2024-02-17 17:50:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|7
1708192500000|2024-02-17 17:55:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|2
1708192800000|2024-02-17 18:00:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1708193100000|2024-02-17 18:05:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|20
1708193400000|2024-02-17 18:10:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1708193700000|2024-02-17 18:15:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|13
1708194000000|2024-02-17 18:20:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|18
1708194300000|2024-02-17 18:25:00|8.36|8.26|8.36|8.26|8.36|8.26|8.36|8.26|1
1708194600000|2024-02-17 18:30:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|7
1708194900000|2024-02-17 18:35:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|42
1708195500000|2024-02-17 18:45:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|10
1708195800000|2024-02-17 18:50:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|13
1708196100000|2024-02-17 18:55:00|8.35|8.25|8.35|8.25|8.35|8.25|8.35|8.25|1
1708196400000|2024-02-17 19:00:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|2
1708197300000|2024-02-17 19:15:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|2
1708197900000|2024-02-17 19:25:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1708198200000|2024-02-17 19:30:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|28
1708198500000|2024-02-17 19:35:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1708199400000|2024-02-17 19:50:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1708199700000|2024-02-17 19:55:00|8.37|8.27|8.39|8.29|8.39|8.29|8.37|8.27|3
1708200600000|2024-02-17 20:10:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|4
1708201200000|2024-02-17 20:20:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|2
1708201500000|2024-02-17 20:25:00|8.4|8.3|8.4|8.3|8.4|8.3|8.4|8.3|1
1708202400000|2024-02-17 20:40:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|2
1708203000000|2024-02-17 20:50:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|2
1708203300000|2024-02-17 20:55:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|3
1708203600000|2024-02-17 21:00:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|2
1708203900000|2024-02-17 21:05:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|13
1708204200000|2024-02-17 21:10:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|3
1708204500000|2024-02-17 21:15:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|3
1708204800000|2024-02-17 21:20:00|8.41|8.31|8.44|8.34|8.44|8.34|8.41|8.31|4
1708205100000|2024-02-17 21:25:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|16
1708205400000|2024-02-17 21:30:00|8.43|8.33|8.46|8.36|8.46|8.36|8.43|8.33|8
1708205700000|2024-02-17 21:35:00|8.45|8.35|8.45|8.35|8.47|8.37|8.44|8.34|11
1708206000000|2024-02-17 21:40:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|24
1708206300000|2024-02-17 21:45:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|7
1708206600000|2024-02-17 21:50:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|23
1708206900000|2024-02-17 21:55:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|2
1708207200000|2024-02-17 22:00:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|5
1708207500000|2024-02-17 22:05:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|6
1708208400000|2024-02-17 22:20:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|4
1708208700000|2024-02-17 22:25:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|5
1708209000000|2024-02-17 22:30:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|19
1708209300000|2024-02-17 22:35:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1708209600000|2024-02-17 22:40:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|27
1708210200000|2024-02-17 22:50:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|18
1708210500000|2024-02-17 22:55:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|23
1708210800000|2024-02-17 23:00:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|21
1708211100000|2024-02-17 23:05:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|8
1708211400000|2024-02-17 23:10:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|10
1708211700000|2024-02-17 23:15:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|12
1708212000000|2024-02-17 23:20:00|8.41|8.31|8.41|8.31|8.41|8.31|8.41|8.31|1
1708212300000|2024-02-17 23:25:00|8.42|8.32|8.42|8.32|8.42|8.32|8.42|8.32|1
1708213500000|2024-02-17 23:45:00|8.41|8.31|8.41|8.31|8.41|8.31|8.41|8.31|1
1708213800000|2024-02-17 23:50:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|2
1708214400000|2024-02-18 00:00:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|3
1708214700000|2024-02-18 00:05:00|8.41|8.31|8.41|8.31|8.41|8.31|8.41|8.31|1
1708215000000|2024-02-18 00:10:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|8
1708215300000|2024-02-18 00:15:00|8.42|8.32|8.42|8.32|8.42|8.32|8.42|8.32|1
1708215600000|2024-02-18 00:20:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|3
1708215900000|2024-02-18 00:25:00|8.4|8.3|8.4|8.3|8.4|8.3|8.4|8.3|1
1708216200000|2024-02-18 00:30:00|8.41|8.31|8.39|8.29|8.41|8.31|8.39|8.29|9
1708216500000|2024-02-18 00:35:00|8.4|8.3|8.39|8.29|8.4|8.3|8.38|8.28|4
1708216800000|2024-02-18 00:40:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1708217100000|2024-02-18 00:45:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|15
1708217400000|2024-02-18 00:50:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|4
1708217700000|2024-02-18 00:55:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|29
1708218000000|2024-02-18 01:00:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|15
1708218300000|2024-02-18 01:05:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|11
1708218600000|2024-02-18 01:10:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|23
1708218900000|2024-02-18 01:15:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|4
1708219200000|2024-02-18 01:20:00|8.42|8.32|8.4|8.3|8.42|8.32|8.4|8.3|19
1708219500000|2024-02-18 01:25:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|8
1708219800000|2024-02-18 01:30:00|8.39|8.29|8.39|8.29|8.41|8.31|8.39|8.29|9
1708220100000|2024-02-18 01:35:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|7
1708220400000|2024-02-18 01:40:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|37
1708220700000|2024-02-18 01:45:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|7
1708221000000|2024-02-18 01:50:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|14
1708221300000|2024-02-18 01:55:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|16
1708221600000|2024-02-18 02:00:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1708221900000|2024-02-18 02:05:00|8.35|8.25|8.36|8.26|8.36|8.26|8.34|8.24|40
1708222200000|2024-02-18 02:10:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|11
1708222500000|2024-02-18 02:15:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1708222800000|2024-02-18 02:20:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|4
1708223100000|2024-02-18 02:25:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|3
1708223400000|2024-02-18 02:30:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|2
1708223700000|2024-02-18 02:35:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|42
1708224000000|2024-02-18 02:40:00|8.4|8.3|8.4|8.3|8.4|8.3|8.4|8.3|1
1708224300000|2024-02-18 02:45:00|8.39|8.29|8.37|8.27|8.39|8.29|8.36|8.26|61
1708224600000|2024-02-18 02:50:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|11
1708224900000|2024-02-18 02:55:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|3
1708225500000|2024-02-18 03:05:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1708225800000|2024-02-18 03:10:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1708226100000|2024-02-18 03:15:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|11
1708226400000|2024-02-18 03:20:00|8.37|8.27|8.38|8.28|8.38|8.28|8.36|8.26|4
1708227000000|2024-02-18 03:30:00|8.39|8.29|8.39|8.29|8.39|8.29|8.39|8.29|1
1708227300000|2024-02-18 03:35:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|2
1708227600000|2024-02-18 03:40:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|10
1708227900000|2024-02-18 03:45:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|2
1708228200000|2024-02-18 03:50:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|4
1708228500000|2024-02-18 03:55:00|8.4|8.3|8.4|8.3|8.4|8.3|8.4|8.3|1
1708228800000|2024-02-18 04:00:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|3
1708229100000|2024-02-18 04:05:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|3
1708229400000|2024-02-18 04:10:00|8.39|8.29|8.39|8.29|8.39|8.29|8.39|8.29|1
1708229700000|2024-02-18 04:15:00|8.4|8.3|8.4|8.3|8.4|8.3|8.4|8.3|1
1708230300000|2024-02-18 04:25:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|2
1708230600000|2024-02-18 04:30:00|8.41|8.31|8.41|8.31|8.41|8.31|8.41|8.31|1
1708230900000|2024-02-18 04:35:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|2
1708231800000|2024-02-18 04:50:00|8.42|8.32|8.42|8.32|8.42|8.32|8.42|8.32|1
1708232400000|2024-02-18 05:00:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|2
1708233000000|2024-02-18 05:10:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|2
1708233600000|2024-02-18 05:20:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|4
1708233900000|2024-02-18 05:25:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|11
1708234200000|2024-02-18 05:30:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|3
1708234500000|2024-02-18 05:35:00|8.45|8.35|8.45|8.35|8.45|8.35|8.45|8.35|1
1708235100000|2024-02-18 05:45:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|6
1708235400000|2024-02-18 05:50:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|9
1708235700000|2024-02-18 05:55:00|8.45|8.35|8.45|8.35|8.45|8.35|8.45|8.35|1
1708236000000|2024-02-18 06:00:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|3
1708236300000|2024-02-18 06:05:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|2
1708236600000|2024-02-18 06:10:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|4
1708236900000|2024-02-18 06:15:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|6
1708237200000|2024-02-18 06:20:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|7
1708237800000|2024-02-18 06:30:00|8.42|8.32|8.41|8.31|8.43|8.33|8.41|8.31|4
1708238100000|2024-02-18 06:35:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|4
1708238700000|2024-02-18 06:45:00|8.42|8.32|8.37|8.27|8.42|8.32|8.37|8.27|46
1708239000000|2024-02-18 06:50:00|8.38|8.28|8.4|8.3|8.4|8.3|8.38|8.28|5
1708239300000|2024-02-18 06:55:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|13
1708239600000|2024-02-18 07:00:00|8.4|8.3|8.38|8.28|8.41|8.31|8.38|8.28|7
1708239900000|2024-02-18 07:05:00|8.37|8.27|8.39|8.29|8.39|8.29|8.37|8.27|31
1708240200000|2024-02-18 07:10:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|4
1708240500000|2024-02-18 07:15:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|5
1708240800000|2024-02-18 07:20:00|8.41|8.31|8.42|8.32|8.43|8.33|8.41|8.31|8
1708241100000|2024-02-18 07:25:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|3
1708241400000|2024-02-18 07:30:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|5
1708241700000|2024-02-18 07:35:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|11
1708242000000|2024-02-18 07:40:00|8.44|8.34|8.44|8.34|8.44|8.34|8.44|8.34|1
1708242300000|2024-02-18 07:45:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|2
1708242600000|2024-02-18 07:50:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|6
1708242900000|2024-02-18 07:55:00|8.43|8.33|8.44|8.34|8.44|8.34|8.42|8.32|30
1708243200000|2024-02-18 08:00:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|13
1708243500000|2024-02-18 08:05:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|8
1708243800000|2024-02-18 08:10:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|24
1708244100000|2024-02-18 08:15:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|6
1708244400000|2024-02-18 08:20:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|44
1708244700000|2024-02-18 08:25:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|9
1708245000000|2024-02-18 08:30:00|8.45|8.35|8.45|8.35|8.45|8.35|8.45|8.35|1
1708245300000|2024-02-18 08:35:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|14
1708245600000|2024-02-18 08:40:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|9
1708245900000|2024-02-18 08:45:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|17
1708246200000|2024-02-18 08:50:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|2
1708246500000|2024-02-18 08:55:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1708246800000|2024-02-18 09:00:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|5
1708247100000|2024-02-18 09:05:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|9
1708247700000|2024-02-18 09:15:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1708248000000|2024-02-18 09:20:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|6
1708248300000|2024-02-18 09:25:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|40
1708248600000|2024-02-18 09:30:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|3
1708248900000|2024-02-18 09:35:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|3
1708249200000|2024-02-18 09:40:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|3
1708249500000|2024-02-18 09:45:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|8
1708249800000|2024-02-18 09:50:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|13
1708250100000|2024-02-18 09:55:00|8.46|8.36|8.47|8.37|8.47|8.37|8.45|8.35|24
1708250700000|2024-02-18 10:05:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|7
1708251300000|2024-02-18 10:15:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|2
1708251600000|2024-02-18 10:20:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|20
1708251900000|2024-02-18 10:25:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|25
1708252200000|2024-02-18 10:30:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|10
1708252500000|2024-02-18 10:35:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|4
1708253100000|2024-02-18 10:45:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|8
1708253400000|2024-02-18 10:50:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|11
1708253700000|2024-02-18 10:55:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|31
1708254000000|2024-02-18 11:00:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|9
1708254300000|2024-02-18 11:05:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|5
1708254600000|2024-02-18 11:10:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|7
1708254900000|2024-02-18 11:15:00|8.45|8.35|8.43|8.33|8.45|8.35|8.42|8.32|21
1708255200000|2024-02-18 11:20:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|2
1708255500000|2024-02-18 11:25:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|11
1708256700000|2024-02-18 11:45:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|4
1708257000000|2024-02-18 11:50:00|8.45|8.35|8.45|8.35|8.45|8.35|8.45|8.35|1
1708257300000|2024-02-18 11:55:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|2
1708258800000|2024-02-18 12:20:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|18
1708259100000|2024-02-18 12:25:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|3
1708259400000|2024-02-18 12:30:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|4
1708259700000|2024-02-18 12:35:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|5
1708260000000|2024-02-18 12:40:00|8.44|8.34|8.44|8.34|8.44|8.34|8.44|8.34|1
1708260300000|2024-02-18 12:45:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1708260600000|2024-02-18 12:50:00|8.42|8.32|8.41|8.31|8.43|8.33|8.41|8.31|8
1708260900000|2024-02-18 12:55:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|12
1708261200000|2024-02-18 13:00:00|8.42|8.32|8.41|8.31|8.42|8.32|8.4|8.3|8
1708261500000|2024-02-18 13:05:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|12
1708261800000|2024-02-18 13:10:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|11
1708262100000|2024-02-18 13:15:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|3
1708262400000|2024-02-18 13:20:00|8.4|8.3|8.4|8.3|8.4|8.3|8.4|8.3|1
1708262700000|2024-02-18 13:25:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|2
1708263000000|2024-02-18 13:30:00|8.39|8.29|8.38|8.28|8.4|8.3|8.38|8.28|6
1708263300000|2024-02-18 13:35:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|2
1708263600000|2024-02-18 13:40:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|2
1708263900000|2024-02-18 13:45:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|9
1708264200000|2024-02-18 13:50:00|8.4|8.3|8.39|8.29|8.4|8.3|8.38|8.28|6
1708264500000|2024-02-18 13:55:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|7
1708264800000|2024-02-18 14:00:00|8.39|8.29|8.39|8.29|8.39|8.29|8.39|8.29|1
1708265100000|2024-02-18 14:05:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|4
1708265400000|2024-02-18 14:10:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|2
1708265700000|2024-02-18 14:15:00|8.4|8.3|8.41|8.31|8.42|8.32|8.4|8.3|6
1708266300000|2024-02-18 14:25:00|8.4|8.3|8.4|8.3|8.4|8.3|8.4|8.3|1
1708266600000|2024-02-18 14:30:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|3
1708266900000|2024-02-18 14:35:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|5
1708267200000|2024-02-18 14:40:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|8
1708267500000|2024-02-18 14:45:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1708267800000|2024-02-18 14:50:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|5
1708268100000|2024-02-18 14:55:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1708268400000|2024-02-18 15:00:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|7
1708268700000|2024-02-18 15:05:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|7
1708269000000|2024-02-18 15:10:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|5
1708269300000|2024-02-18 15:15:00|8.45|8.35|8.43|8.33|8.45|8.35|8.43|8.33|11
1708269600000|2024-02-18 15:20:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|8
1708269900000|2024-02-18 15:25:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|2
1708270200000|2024-02-18 15:30:00|8.44|8.34|8.44|8.34|8.44|8.34|8.44|8.34|1
1708270500000|2024-02-18 15:35:00|8.45|8.35|8.44|8.34|8.45|8.35|8.43|8.33|14
1708270800000|2024-02-18 15:40:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|25
1708271100000|2024-02-18 15:45:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|2
1708271400000|2024-02-18 15:50:00|8.44|8.34|8.44|8.34|8.44|8.34|8.44|8.34|1
1708272000000|2024-02-18 16:00:00|8.45|8.35|8.43|8.33|8.45|8.35|8.43|8.33|5
1708272300000|2024-02-18 16:05:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|7
1708272600000|2024-02-18 16:10:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|15
1708272900000|2024-02-18 16:15:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|4
1708273200000|2024-02-18 16:20:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|9
1708273500000|2024-02-18 16:25:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|6
1708273800000|2024-02-18 16:30:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|7
1708274100000|2024-02-18 16:35:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|4
1708274400000|2024-02-18 16:40:00|8.42|8.32|8.44|8.34|8.44|8.34|8.42|8.32|5
1708275000000|2024-02-18 16:50:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|2
1708275300000|2024-02-18 16:55:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|2
1708275600000|2024-02-18 17:00:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|2
1708275900000|2024-02-18 17:05:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|3
1708276200000|2024-02-18 17:10:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|5
1708276500000|2024-02-18 17:15:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|4
1708276800000|2024-02-18 17:20:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|9
1708277100000|2024-02-18 17:25:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|7
1708277400000|2024-02-18 17:30:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|3
1708277700000|2024-02-18 17:35:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|3
1708278000000|2024-02-18 17:40:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|5
1708278300000|2024-02-18 17:45:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|24
1708278600000|2024-02-18 17:50:00|8.5|8.4|8.54|8.44|8.54|8.44|8.5|8.4|7
1708278900000|2024-02-18 17:55:00|8.55|8.45|8.54|8.44|8.55|8.45|8.53|8.43|14
1708279200000|2024-02-18 18:00:00|8.53|8.43|8.55|8.45|8.56|8.46|8.53|8.43|11
1708279500000|2024-02-18 18:05:00|8.56|8.46|8.54|8.44|8.56|8.46|8.53|8.43|15
1708279800000|2024-02-18 18:10:00|8.53|8.43|8.53|8.43|8.55|8.45|8.53|8.43|7
1708280100000|2024-02-18 18:15:00|8.52|8.42|8.55|8.45|8.55|8.45|8.52|8.42|12
1708280400000|2024-02-18 18:20:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|5
1708280700000|2024-02-18 18:25:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|11
1708281000000|2024-02-18 18:30:00|8.54|8.44|8.55|8.45|8.56|8.46|8.54|8.44|42
1708281300000|2024-02-18 18:35:00|8.54|8.44|8.53|8.43|8.55|8.45|8.53|8.43|6
1708281600000|2024-02-18 18:40:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|17
1708281900000|2024-02-18 18:45:00|8.55|8.45|8.57|8.47|8.57|8.47|8.55|8.45|7
1708282200000|2024-02-18 18:50:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|6
1708282500000|2024-02-18 18:55:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1708282800000|2024-02-18 19:00:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|28
1708283100000|2024-02-18 19:05:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|21
1708283700000|2024-02-18 19:15:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|8
1708284000000|2024-02-18 19:20:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|3
1708284300000|2024-02-18 19:25:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|4
1708284600000|2024-02-18 19:30:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|4
1708284900000|2024-02-18 19:35:00|8.57|8.47|8.57|8.47|8.57|8.47|8.57|8.47|1
1708285200000|2024-02-18 19:40:00|8.56|8.46|8.56|8.46|8.56|8.46|8.56|8.46|1
1708285500000|2024-02-18 19:45:00|8.55|8.45|8.57|8.47|8.57|8.47|8.55|8.45|3
1708285800000|2024-02-18 19:50:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|4
1708286100000|2024-02-18 19:55:00|8.56|8.46|8.54|8.44|8.56|8.46|8.54|8.44|15
1708286400000|2024-02-18 20:00:00|8.53|8.43|8.55|8.45|8.55|8.45|8.53|8.43|7
1708286700000|2024-02-18 20:05:00|8.54|8.44|8.52|8.42|8.54|8.44|8.52|8.42|5
1708287000000|2024-02-18 20:10:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|5
1708287300000|2024-02-18 20:15:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|4
1708287600000|2024-02-18 20:20:00|8.52|8.42|8.5|8.4|8.52|8.42|8.5|8.4|23
1708287900000|2024-02-18 20:25:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|7
1708288200000|2024-02-18 20:30:00|8.52|8.42|8.63|8.33|8.63|8.42|8.51|8.32|5
1708288500000|2024-02-18 20:35:00|8.62|8.32|8.63|8.33|8.63|8.33|8.62|8.32|4
1708288800000|2024-02-18 20:40:00|8.62|8.32|8.63|8.33|8.63|8.33|8.62|8.32|2
1708289100000|2024-02-18 20:45:00|8.64|8.34|8.64|8.34|8.64|8.34|8.64|8.34|1
1708289400000|2024-02-18 20:50:00|8.63|8.33|8.63|8.33|8.63|8.33|8.63|8.33|1
1708289700000|2024-02-18 20:55:00|8.64|8.34|8.64|8.34|8.64|8.34|8.63|8.33|19
1708290300000|2024-02-18 21:05:00|8.63|8.33|8.63|8.33|8.63|8.33|8.63|8.33|1
1708290600000|2024-02-18 21:10:00|8.64|8.34|8.64|8.34|8.64|8.34|8.64|8.34|1
1708290900000|2024-02-18 21:15:00|8.63|8.33|8.63|8.33|8.63|8.33|8.63|8.33|1
1708291500000|2024-02-18 21:25:00|8.64|8.34|8.64|8.34|8.64|8.34|8.64|8.34|1
1708291800000|2024-02-18 21:30:00|8.63|8.33|8.63|8.33|8.63|8.33|8.62|8.32|7
1708292100000|2024-02-18 21:35:00|8.64|8.34|8.64|8.34|8.65|8.35|8.64|8.34|3
1708292400000|2024-02-18 21:40:00|8.65|8.35|8.65|8.35|8.65|8.35|8.64|8.34|11
1708292700000|2024-02-18 21:45:00|8.64|8.34|8.54|8.44|8.64|8.44|8.54|8.34|2
1708293000000|2024-02-18 21:50:00|8.55|8.45|8.57|8.47|8.58|8.48|8.55|8.45|9
1708293300000|2024-02-18 21:55:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|13
1708293600000|2024-02-18 22:00:00|8.57|8.47|8.59|8.49|8.59|8.49|8.57|8.47|5
1708293900000|2024-02-18 22:05:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|2
1708294200000|2024-02-18 22:10:00|8.6|8.5|8.61|8.51|8.62|8.52|8.6|8.5|44
1708294500000|2024-02-18 22:15:00|8.6|8.5|8.61|8.51|8.62|8.52|8.6|8.5|22
1708294800000|2024-02-18 22:20:00|8.6|8.5|8.62|8.52|8.62|8.52|8.6|8.5|27
1708295100000|2024-02-18 22:25:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|30
1708295400000|2024-02-18 22:30:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|4
1708296000000|2024-02-18 22:40:00|8.61|8.51|8.58|8.48|8.61|8.51|8.58|8.48|14
1708296300000|2024-02-18 22:45:00|8.59|8.49|8.61|8.51|8.61|8.51|8.58|8.48|45
1708296600000|2024-02-18 22:50:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|4
1708296900000|2024-02-18 22:55:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|2
1708297200000|2024-02-18 23:00:00|8.62|8.52|8.61|8.51|8.62|8.52|8.6|8.5|12
1708297500000|2024-02-18 23:05:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|7
1708297800000|2024-02-18 23:10:00|8.61|8.51|8.6|8.5|8.61|8.51|8.6|8.5|10
1708298100000|2024-02-18 23:15:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|15
1708298700000|2024-02-18 23:25:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|30
1708299000000|2024-02-18 23:30:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|28
1708299300000|2024-02-18 23:35:00|8.57|8.47|8.57|8.47|8.57|8.47|8.55|8.45|17
1708299600000|2024-02-18 23:40:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|48
1708299900000|2024-02-18 23:45:00|8.56|8.46|8.56|8.46|8.56|8.46|8.56|8.46|1
1708300200000|2024-02-18 23:50:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|2
1708300500000|2024-02-18 23:55:00|8.57|8.47|8.57|8.47|8.57|8.47|8.57|8.47|1
1708301700000|2024-02-19 00:15:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|3
1708302000000|2024-02-19 00:20:00|8.57|8.47|8.57|8.47|8.57|8.47|8.57|8.47|1
1708302300000|2024-02-19 00:25:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|17
1708302600000|2024-02-19 00:30:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|4
1708302900000|2024-02-19 00:35:00|8.59|8.49|8.62|8.52|8.62|8.52|8.58|8.48|16
1708303200000|2024-02-19 00:40:00|8.61|8.51|8.6|8.5|8.62|8.52|8.59|8.49|18
1708303500000|2024-02-19 00:45:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|17
1708303800000|2024-02-19 00:50:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|19
1708304100000|2024-02-19 00:55:00|8.61|8.51|8.6|8.5|8.61|8.51|8.6|8.5|22
1708304400000|2024-02-19 01:00:00|8.61|8.51|8.58|8.48|8.61|8.51|8.58|8.48|6
1708304700000|2024-02-19 01:05:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|5
1708305000000|2024-02-19 01:10:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|6
1708305300000|2024-02-19 01:15:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|5
1708305600000|2024-02-19 01:20:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|6
1708305900000|2024-02-19 01:25:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|2
1708306200000|2024-02-19 01:30:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|5
1708306500000|2024-02-19 01:35:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|8
1708306800000|2024-02-19 01:40:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|20
1708307100000|2024-02-19 01:45:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1708307400000|2024-02-19 01:50:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|2
1708307700000|2024-02-19 01:55:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|20
1708308000000|2024-02-19 02:00:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1708308300000|2024-02-19 02:05:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|15
1708308600000|2024-02-19 02:10:00|8.61|8.51|8.62|8.52|8.62|8.52|8.6|8.5|40
1708308900000|2024-02-19 02:15:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|6
1708309200000|2024-02-19 02:20:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|13
1708309500000|2024-02-19 02:25:00|8.66|8.56|8.68|8.58|8.68|8.58|8.65|8.55|29
1708309800000|2024-02-19 02:30:00|8.67|8.57|8.64|8.54|8.68|8.58|8.64|8.54|14
1708310100000|2024-02-19 02:35:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|15
1708310400000|2024-02-19 02:40:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|14
1708310700000|2024-02-19 02:45:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|4
1708311000000|2024-02-19 02:50:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|3
1708311300000|2024-02-19 02:55:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|22
1708311600000|2024-02-19 03:00:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|3
1708311900000|2024-02-19 03:05:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|9
1708312200000|2024-02-19 03:10:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|6
1708312800000|2024-02-19 03:20:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|9
1708313100000|2024-02-19 03:25:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|2
1708313400000|2024-02-19 03:30:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|8
1708313700000|2024-02-19 03:35:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|10
1708314000000|2024-02-19 03:40:00|8.66|8.56|8.66|8.56|8.68|8.58|8.66|8.56|5
1708314300000|2024-02-19 03:45:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|13
1708314600000|2024-02-19 03:50:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|2
1708314900000|2024-02-19 03:55:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|3
1708315200000|2024-02-19 04:00:00|8.67|8.57|8.65|8.55|8.67|8.57|8.65|8.55|21
1708315500000|2024-02-19 04:05:00|8.64|8.54|8.64|8.54|8.64|8.54|8.64|8.54|1
1708316100000|2024-02-19 04:15:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|3
1708316400000|2024-02-19 04:20:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|3
1708316700000|2024-02-19 04:25:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|7
1708317000000|2024-02-19 04:30:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|2
1708317300000|2024-02-19 04:35:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|3
1708317600000|2024-02-19 04:40:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|7
1708317900000|2024-02-19 04:45:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|11
1708318200000|2024-02-19 04:50:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|2
1708318500000|2024-02-19 04:55:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|3
1708318800000|2024-02-19 05:00:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|3
1708319100000|2024-02-19 05:05:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|31
1708319400000|2024-02-19 05:10:00|8.62|8.52|8.6|8.5|8.62|8.52|8.6|8.5|5
1708319700000|2024-02-19 05:15:00|8.61|8.51|8.62|8.52|8.62|8.52|8.6|8.5|6
1708320000000|2024-02-19 05:20:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|3
1708320600000|2024-02-19 05:30:00|8.62|8.52|8.63|8.53|8.64|8.54|8.62|8.52|4
1708320900000|2024-02-19 05:35:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|9
1708321200000|2024-02-19 05:40:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|9
1708321500000|2024-02-19 05:45:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|31
1708321800000|2024-02-19 05:50:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|6
1708322100000|2024-02-19 05:55:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|20
1708322400000|2024-02-19 06:00:00|8.67|8.57|8.68|8.58|8.68|8.58|8.66|8.56|10
1708322700000|2024-02-19 06:05:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|7
1708323000000|2024-02-19 06:10:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|6
1708323300000|2024-02-19 06:15:00|8.7|8.6|8.69|8.59|8.7|8.6|8.68|8.58|10
1708323600000|2024-02-19 06:20:00|8.7|8.6|8.67|8.57|8.7|8.6|8.67|8.57|10
1708323900000|2024-02-19 06:25:00|8.68|8.58|8.68|8.58|8.69|8.59|8.68|8.58|7
1708324200000|2024-02-19 06:30:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|7
1708324500000|2024-02-19 06:35:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|14
1708324800000|2024-02-19 06:40:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|22
1708325100000|2024-02-19 06:45:00|8.68|8.58|8.68|8.58|8.7|8.6|8.67|8.57|9
1708325400000|2024-02-19 06:50:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|10
1708325700000|2024-02-19 06:55:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|9
1708326300000|2024-02-19 07:05:00|8.68|8.58|8.73|8.63|8.73|8.63|8.68|8.58|14
1708326600000|2024-02-19 07:10:00|8.72|8.62|8.71|8.61|8.74|8.64|8.7|8.6|24
1708326900000|2024-02-19 07:15:00|8.72|8.62|8.71|8.61|8.73|8.63|8.71|8.61|6
1708327200000|2024-02-19 07:20:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|14
1708327500000|2024-02-19 07:25:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|20
1708327800000|2024-02-19 07:30:00|8.72|8.62|8.7|8.6|8.72|8.62|8.7|8.6|27
1708328100000|2024-02-19 07:35:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|2
1708328400000|2024-02-19 07:40:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|6
1708329000000|2024-02-19 07:50:00|8.71|8.61|8.72|8.62|8.72|8.62|8.7|8.6|14
1708329300000|2024-02-19 07:55:00|8.71|8.61|8.71|8.61|8.72|8.62|8.71|8.61|21
1708329600000|2024-02-19 08:00:00|8.72|8.62|8.7|8.6|8.72|8.62|8.7|8.6|17
1708329900000|2024-02-19 08:05:00|8.71|8.61|8.73|8.63|8.73|8.63|8.7|8.6|63
1708330200000|2024-02-19 08:10:00|8.72|8.62|8.73|8.63|8.74|8.64|8.72|8.62|36
1708330500000|2024-02-19 08:15:00|8.74|8.64|8.72|8.62|8.74|8.64|8.72|8.62|69
1708330800000|2024-02-19 08:20:00|8.73|8.63|8.71|8.61|8.73|8.63|8.71|8.61|13
1708331100000|2024-02-19 08:25:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|7
1708331400000|2024-02-19 08:30:00|8.71|8.61|8.7|8.6|8.71|8.61|8.68|8.58|18
1708331700000|2024-02-19 08:35:00|8.69|8.59|8.67|8.57|8.69|8.59|8.67|8.57|7
1708332000000|2024-02-19 08:40:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|7
1708332300000|2024-02-19 08:45:00|8.65|8.55|8.64|8.54|8.65|8.55|8.63|8.53|42
1708332600000|2024-02-19 08:50:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|17
1708332900000|2024-02-19 08:55:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|14
1708333200000|2024-02-19 09:00:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|6
1708333500000|2024-02-19 09:05:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|3
1708333800000|2024-02-19 09:10:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|3
1708334100000|2024-02-19 09:15:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|2
1708334400000|2024-02-19 09:20:00|8.68|8.58|8.68|8.58|8.68|8.58|8.68|8.58|1
1708334700000|2024-02-19 09:25:00|8.67|8.57|8.69|8.59|8.7|8.6|8.67|8.57|9
1708335000000|2024-02-19 09:30:00|8.68|8.58|8.68|8.58|8.68|8.58|8.68|8.58|1
1708335300000|2024-02-19 09:35:00|8.69|8.59|8.7|8.6|8.7|8.6|8.68|8.58|4
1708335600000|2024-02-19 09:40:00|8.71|8.61|8.72|8.62|8.72|8.62|8.71|8.61|2
1708335900000|2024-02-19 09:45:00|8.71|8.61|8.72|8.62|8.72|8.62|8.7|8.6|22
1708336200000|2024-02-19 09:50:00|8.71|8.61|8.68|8.58|8.71|8.61|8.68|8.58|10
1708336500000|2024-02-19 09:55:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|7
1708336800000|2024-02-19 10:00:00|8.68|8.58|8.68|8.58|8.69|8.59|8.68|8.58|3
1708337100000|2024-02-19 10:05:00|8.69|8.59|8.7|8.6|8.7|8.6|8.68|8.58|6
1708337400000|2024-02-19 10:10:00|8.71|8.61|8.69|8.59|8.71|8.61|8.69|8.59|5
1708337700000|2024-02-19 10:15:00|8.7|8.6|8.71|8.61|8.71|8.61|8.68|8.58|12
1708338000000|2024-02-19 10:20:00|8.7|8.6|8.66|8.56|8.71|8.61|8.66|8.56|14
1708338300000|2024-02-19 10:25:00|8.67|8.57|8.66|8.56|8.67|8.57|8.63|8.53|52
1708338600000|2024-02-19 10:30:00|8.65|8.55|8.68|8.58|8.68|8.58|8.65|8.55|10
1708338900000|2024-02-19 10:35:00|8.67|8.57|8.7|8.6|8.7|8.6|8.67|8.57|14
1708339200000|2024-02-19 10:40:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|18
1708339500000|2024-02-19 10:45:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|2
1708339800000|2024-02-19 10:50:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|10
1708340100000|2024-02-19 10:55:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|9
1708340400000|2024-02-19 11:00:00|8.72|8.62|8.72|8.62|8.72|8.62|8.71|8.61|7
1708340700000|2024-02-19 11:05:00|8.71|8.61|8.71|8.61|8.72|8.62|8.71|8.61|9
1708341000000|2024-02-19 11:10:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|3
1708341600000|2024-02-19 11:20:00|8.71|8.61|8.72|8.62|8.72|8.62|8.71|8.61|6
1708341900000|2024-02-19 11:25:00|8.73|8.63|8.73|8.63|8.73|8.63|8.72|8.62|3
1708342200000|2024-02-19 11:30:00|8.74|8.64|8.74|8.64|8.74|8.64|8.73|8.63|19
1708342500000|2024-02-19 11:35:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|9
1708342800000|2024-02-19 11:40:00|8.72|8.62|8.73|8.63|8.73|8.63|8.72|8.62|4
1708343100000|2024-02-19 11:45:00|8.74|8.64|8.73|8.63|8.74|8.64|8.73|8.63|26
1708343400000|2024-02-19 11:50:00|8.72|8.62|8.72|8.62|8.73|8.63|8.72|8.62|75
1708343700000|2024-02-19 11:55:00|8.71|8.61|8.71|8.61|8.72|8.62|8.71|8.61|7
1708344000000|2024-02-19 12:00:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|15
1708344300000|2024-02-19 12:05:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|78
1708344600000|2024-02-19 12:10:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|9
1708344900000|2024-02-19 12:15:00|8.68|8.58|8.68|8.58|8.68|8.58|8.68|8.58|1
1708345200000|2024-02-19 12:20:00|8.69|8.59|8.68|8.58|8.7|8.6|8.68|8.58|6
1708345800000|2024-02-19 12:30:00|8.69|8.59|8.69|8.59|8.69|8.59|8.69|8.59|1
1708346100000|2024-02-19 12:35:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|10
1708346700000|2024-02-19 12:45:00|8.7|8.6|8.69|8.59|8.7|8.6|8.69|8.59|2
1708347000000|2024-02-19 12:50:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|15
1708347300000|2024-02-19 12:55:00|8.69|8.59|8.67|8.57|8.7|8.6|8.67|8.57|9
1708347600000|2024-02-19 13:00:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|17
1708347900000|2024-02-19 13:05:00|8.67|8.57|8.69|8.59|8.7|8.6|8.67|8.57|35
1708348200000|2024-02-19 13:10:00|8.7|8.6|8.69|8.59|8.7|8.6|8.68|8.58|18
1708348500000|2024-02-19 13:15:00|8.7|8.6|8.69|8.59|8.7|8.6|8.69|8.59|12
1708348800000|2024-02-19 13:20:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|14
1708349100000|2024-02-19 13:25:00|8.68|8.58|8.7|8.6|8.7|8.6|8.68|8.58|3
1708349400000|2024-02-19 13:30:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|7
1708349700000|2024-02-19 13:35:00|8.68|8.58|8.67|8.57|8.69|8.59|8.67|8.57|14
1708350000000|2024-02-19 13:40:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|20
1708350300000|2024-02-19 13:45:00|8.66|8.56|8.64|8.54|8.66|8.56|8.64|8.54|13
1708350600000|2024-02-19 13:50:00|8.65|8.55|8.64|8.54|8.66|8.56|8.64|8.54|8
1708350900000|2024-02-19 13:55:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|7
1708351200000|2024-02-19 14:00:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|14
1708351500000|2024-02-19 14:05:00|8.62|8.52|8.64|8.54|8.64|8.54|8.6|8.5|39
1708351800000|2024-02-19 14:10:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|6
1708352100000|2024-02-19 14:15:00|8.65|8.55|8.63|8.53|8.65|8.55|8.61|8.51|37
1708352400000|2024-02-19 14:20:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|20
1708352700000|2024-02-19 14:25:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|129
1708353000000|2024-02-19 14:30:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|3
1708353300000|2024-02-19 14:35:00|8.66|8.56|8.67|8.57|8.67|8.57|8.65|8.55|8
1708353600000|2024-02-19 14:40:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|50
1708353900000|2024-02-19 14:45:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|13
1708354200000|2024-02-19 14:50:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|5
1708354500000|2024-02-19 14:55:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|5
1708354800000|2024-02-19 15:00:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|4
1708355100000|2024-02-19 15:05:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|18
1708355400000|2024-02-19 15:10:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|33
1708355700000|2024-02-19 15:15:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|12
1708356000000|2024-02-19 15:20:00|8.72|8.62|8.73|8.63|8.73|8.63|8.71|8.61|4
1708356600000|2024-02-19 15:30:00|8.72|8.62|8.72|8.62|8.72|8.62|8.71|8.61|19
1708356900000|2024-02-19 15:35:00|8.71|8.61|8.74|8.64|8.74|8.64|8.71|8.61|12
1708357200000|2024-02-19 15:40:00|8.75|8.65|8.79|8.69|8.79|8.69|8.75|8.65|23
1708357500000|2024-02-19 15:45:00|8.78|8.68|8.83|8.73|8.84|8.74|8.78|8.68|68
1708357800000|2024-02-19 15:50:00|8.84|8.74|8.83|8.73|8.84|8.74|8.79|8.69|52
1708358100000|2024-02-19 15:55:00|8.84|8.74|8.81|8.71|8.84|8.74|8.81|8.71|30
1708358400000|2024-02-19 16:00:00|8.8|8.7|8.84|8.74|8.84|8.74|8.79|8.69|39
1708358700000|2024-02-19 16:05:00|8.83|8.73|8.82|8.72|8.83|8.73|8.8|8.7|22
1708359000000|2024-02-19 16:10:00|8.81|8.71|8.8|8.7|8.82|8.72|8.8|8.7|22
1708359300000|2024-02-19 16:15:00|8.81|8.71|8.83|8.73|8.84|8.74|8.8|8.7|49
1708359600000|2024-02-19 16:20:00|8.84|8.74|8.84|8.74|8.84|8.74|8.82|8.72|9
1708359900000|2024-02-19 16:25:00|8.83|8.73|8.82|8.72|8.84|8.74|8.82|8.72|12
1708360200000|2024-02-19 16:30:00|8.83|8.73|8.84|8.74|8.84|8.74|8.83|8.73|16
1708360500000|2024-02-19 16:35:00|8.85|8.75|8.83|8.73|8.86|8.76|8.82|8.72|17
1708360800000|2024-02-19 16:40:00|8.84|8.74|8.89|8.79|8.89|8.79|8.84|8.74|22
1708361100000|2024-02-19 16:45:00|8.9|8.8|8.84|8.74|8.92|8.82|8.84|8.74|25
1708361400000|2024-02-19 16:50:00|8.83|8.73|8.78|8.68|8.83|8.73|8.78|8.68|54
1708361700000|2024-02-19 16:55:00|8.79|8.69|8.77|8.67|8.8|8.7|8.75|8.65|67
1708362000000|2024-02-19 17:00:00|8.76|8.66|8.83|8.73|8.83|8.73|8.73|8.63|42
1708362300000|2024-02-19 17:05:00|8.84|8.74|8.82|8.72|8.85|8.75|8.81|8.71|31
1708362600000|2024-02-19 17:10:00|8.83|8.73|8.78|8.68|8.83|8.73|8.77|8.67|44
1708362900000|2024-02-19 17:15:00|8.79|8.69|8.76|8.66|8.81|8.71|8.75|8.65|42
1708363200000|2024-02-19 17:20:00|8.75|8.65|8.77|8.67|8.79|8.69|8.75|8.65|35
1708363500000|2024-02-19 17:25:00|8.78|8.68|8.8|8.7|8.81|8.71|8.77|8.67|21
1708363800000|2024-02-19 17:30:00|8.81|8.71|8.82|8.72|8.85|8.75|8.8|8.7|32
1708364100000|2024-02-19 17:35:00|8.83|8.73|8.82|8.72|8.84|8.74|8.82|8.72|56
1708364400000|2024-02-19 17:40:00|8.83|8.73|8.86|8.76|8.86|8.76|8.82|8.72|12
1708364700000|2024-02-19 17:45:00|8.87|8.77|8.85|8.75|8.88|8.78|8.84|8.74|25
1708365000000|2024-02-19 17:50:00|8.86|8.76|8.91|8.81|8.91|8.81|8.85|8.75|18
1708365300000|2024-02-19 17:55:00|8.9|8.8|8.9|8.8|8.91|8.81|8.88|8.78|29
1708365600000|2024-02-19 18:00:00|8.91|8.81|8.87|8.77|8.91|8.81|8.86|8.76|19
1708365900000|2024-02-19 18:05:00|8.86|8.76|8.85|8.75|8.87|8.77|8.84|8.74|30
1708366200000|2024-02-19 18:10:00|8.86|8.76|8.85|8.75|8.86|8.76|8.84|8.74|18
1708366500000|2024-02-19 18:15:00|8.84|8.74|8.87|8.77|8.89|8.79|8.84|8.74|16
1708366800000|2024-02-19 18:20:00|8.88|8.78|8.86|8.76|8.88|8.78|8.86|8.76|7
1708367100000|2024-02-19 18:25:00|8.85|8.75|8.85|8.75|8.86|8.76|8.84|8.74|9
1708367400000|2024-02-19 18:30:00|8.84|8.74|8.84|8.74|8.86|8.76|8.84|8.74|11
1708367700000|2024-02-19 18:35:00|8.83|8.73|8.84|8.74|8.85|8.75|8.83|8.73|6
1708368000000|2024-02-19 18:40:00|8.85|8.75|8.85|8.75|8.87|8.77|8.84|8.74|9
1708368300000|2024-02-19 18:45:00|8.86|8.76|8.83|8.73|8.86|8.76|8.83|8.73|8
1708368600000|2024-02-19 18:50:00|8.82|8.72|8.83|8.73|8.83|8.73|8.82|8.72|6
1708368900000|2024-02-19 18:55:00|8.84|8.74|8.83|8.73|8.85|8.75|8.83|8.73|6
1708369200000|2024-02-19 19:00:00|8.84|8.74|8.83|8.73|8.85|8.75|8.83|8.73|16
1708369500000|2024-02-19 19:05:00|8.84|8.74|8.83|8.73|8.85|8.75|8.83|8.73|6
1708369800000|2024-02-19 19:10:00|8.82|8.72|8.84|8.74|8.84|8.74|8.82|8.72|11
1708370100000|2024-02-19 19:15:00|8.85|8.75|8.84|8.74|8.85|8.75|8.84|8.74|2
1708370400000|2024-02-19 19:20:00|8.85|8.75|8.87|8.77|8.87|8.77|8.84|8.74|7
1708370700000|2024-02-19 19:25:00|8.86|8.76|8.89|8.79|8.89|8.79|8.86|8.76|6
1708371000000|2024-02-19 19:30:00|8.88|8.78|8.92|8.82|8.92|8.82|8.88|8.78|15
1708371300000|2024-02-19 19:35:00|8.91|8.81|8.93|8.83|8.94|8.84|8.91|8.81|19
1708371600000|2024-02-19 19:40:00|8.94|8.84|8.96|8.86|8.98|8.88|8.93|8.83|23
1708371900000|2024-02-19 19:45:00|8.95|8.85|8.98|8.88|8.98|8.88|8.94|8.84|42
1708372200000|2024-02-19 19:50:00|8.97|8.87|8.96|8.86|8.99|8.89|8.96|8.86|24
1708372500000|2024-02-19 19:55:00|8.97|8.87|8.96|8.86|9|8.9|8.96|8.86|28
1708372800000|2024-02-19 20:00:00|8.97|8.87|9.01|8.91|9.01|8.91|8.96|8.86|19
1708373100000|2024-02-19 20:05:00|9.02|8.92|8.97|8.87|9.02|8.92|8.97|8.87|42
1708373400000|2024-02-19 20:10:00|8.98|8.88|8.98|8.88|8.98|8.88|8.97|8.87|13
1708373700000|2024-02-19 20:15:00|8.99|8.89|8.99|8.89|8.99|8.89|8.96|8.86|17
1708374000000|2024-02-19 20:20:00|9|8.9|8.97|8.87|9|8.9|8.96|8.86|32
1708374300000|2024-02-19 20:25:00|8.96|8.86|8.95|8.85|8.98|8.88|8.95|8.85|16
1708374600000|2024-02-19 20:30:00|8.94|8.84|8.95|8.85|8.95|8.85|8.94|8.84|6
1708374900000|2024-02-19 20:35:00|8.94|8.84|8.95|8.85|8.95|8.85|8.94|8.84|6
1708375200000|2024-02-19 20:40:00|8.94|8.84|8.96|8.86|8.97|8.87|8.94|8.84|13
1708375500000|2024-02-19 20:45:00|8.97|8.87|8.96|8.86|8.97|8.87|8.96|8.86|2
1708375800000|2024-02-19 20:50:00|8.97|8.87|8.98|8.88|8.99|8.89|8.97|8.87|6
1708376100000|2024-02-19 20:55:00|8.97|8.87|9.01|8.91|9.01|8.91|8.97|8.87|7
1708376400000|2024-02-19 21:00:00|9.02|8.92|9.02|8.92|9.03|8.93|9.01|8.91|23
1708376700000|2024-02-19 21:05:00|9.01|8.91|9|8.9|9.03|8.93|9|8.9|28
1708377000000|2024-02-19 21:10:00|8.99|8.89|8.99|8.89|9|8.9|8.99|8.89|49
1708377300000|2024-02-19 21:15:00|9|8.9|9|8.9|9|8.9|8.99|8.89|5
1708377600000|2024-02-19 21:20:00|9.01|8.91|8.98|8.88|9.01|8.91|8.98|8.88|8
1708377900000|2024-02-19 21:25:00|8.97|8.87|8.96|8.86|8.97|8.87|8.96|8.86|6
1708378200000|2024-02-19 21:30:00|8.95|8.85|8.96|8.86|8.96|8.86|8.95|8.85|2
1708378500000|2024-02-19 21:35:00|8.97|8.87|8.95|8.85|8.97|8.87|8.94|8.84|5
1708378800000|2024-02-19 21:40:00|8.94|8.84|8.95|8.85|8.95|8.85|8.94|8.84|10
1708379100000|2024-02-19 21:45:00|8.96|8.86|8.96|8.86|8.96|8.86|8.95|8.85|9
1708379400000|2024-02-19 21:50:00|8.95|8.85|8.98|8.88|9|8.9|8.95|8.85|14
1708379700000|2024-02-19 21:55:00|8.99|8.89|9.03|8.93|9.03|8.93|8.98|8.88|15
1708380000000|2024-02-19 22:00:00|9.04|8.94|9.01|8.91|9.04|8.94|9.01|8.91|16
1708380300000|2024-02-19 22:05:00|9.02|8.92|9.02|8.92|9.02|8.92|9|8.9|9
1708380600000|2024-02-19 22:10:00|9.03|8.93|9.03|8.93|9.04|8.94|9.03|8.93|19
1708380900000|2024-02-19 22:15:00|9.02|8.92|9.02|8.92|9.03|8.93|9.01|8.91|25
1708381200000|2024-02-19 22:20:00|9.03|8.93|9.05|8.95|9.06|8.96|9.02|8.92|41
1708381500000|2024-02-19 22:25:00|9.04|8.94|9.02|8.92|9.04|8.94|9.02|8.92|11
1708381800000|2024-02-19 22:30:00|9.01|8.91|9|8.9|9.02|8.92|8.98|8.88|30
1708382100000|2024-02-19 22:35:00|9.01|8.91|9.02|8.92|9.02|8.92|9|8.9|54
1708382400000|2024-02-19 22:40:00|9.03|8.93|9.06|8.96|9.06|8.96|9.03|8.93|4
1708382700000|2024-02-19 22:45:00|9.05|8.95|9.03|8.93|9.07|8.97|9.03|8.93|27
1708383000000|2024-02-19 22:50:00|9.04|8.94|9.03|8.93|9.05|8.95|9.03|8.93|20
1708383300000|2024-02-19 22:55:00|9.04|8.94|9.01|8.91|9.04|8.94|9.01|8.91|6
1708383600000|2024-02-19 23:00:00|9.02|8.92|9|8.9|9.02|8.92|9|8.9|15
1708383900000|2024-02-19 23:05:00|8.99|8.89|9|8.9|9.01|8.91|8.98|8.88|10
1708384200000|2024-02-19 23:10:00|9.01|8.91|8.99|8.89|9.01|8.91|8.99|8.89|3
1708384500000|2024-02-19 23:15:00|9.01|8.91|9.03|8.93|9.05|8.95|9.01|8.91|18
1708384800000|2024-02-19 23:20:00|9.02|8.92|9|8.9|9.03|8.93|9|8.9|7
1708385100000|2024-02-19 23:25:00|8.99|8.89|9.08|8.98|9.08|8.98|8.99|8.89|25
1708385400000|2024-02-19 23:30:00|9.09|8.99|9.06|8.96|9.13|9.03|9.06|8.96|36
1708385700000|2024-02-19 23:35:00|9.05|8.95|9.03|8.93|9.07|8.97|9.03|8.93|29
1708386000000|2024-02-19 23:40:00|9.02|8.92|9.01|8.91|9.02|8.92|9|8.9|42
1708386300000|2024-02-19 23:45:00|9|8.9|8.98|8.88|9|8.9|8.98|8.88|17
1708386600000|2024-02-19 23:50:00|8.97|8.87|9|8.9|9|8.9|8.96|8.86|14
1708386900000|2024-02-19 23:55:00|8.99|8.89|8.99|8.89|9.01|8.91|8.99|8.89|7
1708387200000|2024-02-20 00:00:00|9|8.9|9|8.9|9.02|8.92|8.99|8.89|13
1708387500000|2024-02-20 00:05:00|8.99|8.89|9.01|8.91|9.01|8.91|8.99|8.89|5
1708387800000|2024-02-20 00:10:00|9|8.9|9.01|8.91|9.02|8.92|9|8.9|10
1708388100000|2024-02-20 00:15:00|9|8.9|8.98|8.88|9|8.9|8.98|8.88|29
1708388400000|2024-02-20 00:20:00|8.97|8.87|8.95|8.85|8.97|8.87|8.95|8.85|9
1708388700000|2024-02-20 00:25:00|8.96|8.86|9.18|9.08|9.18|9.08|8.95|8.85|79
1708389000000|2024-02-20 00:30:00|9.19|9.09|9.17|9.07|9.2|9.1|9.12|9.02|103
1708389300000|2024-02-20 00:35:00|9.16|9.06|9.14|9.04|9.16|9.06|9.11|9.01|75
1708389600000|2024-02-20 00:40:00|9.13|9.03|9.07|8.97|9.16|9.06|9.04|8.94|103
1708389900000|2024-02-20 00:45:00|9.08|8.98|9.06|8.96|9.1|9|9.05|8.95|73
1708390200000|2024-02-20 00:50:00|9.05|8.95|9.01|8.91|9.07|8.97|9|8.9|49
1708390500000|2024-02-20 00:55:00|9.02|8.92|9.01|8.91|9.04|8.94|9|8.9|38
1708390800000|2024-02-20 01:00:00|9.02|8.92|9.02|8.92|9.03|8.93|8.98|8.88|37
1708391100000|2024-02-20 01:05:00|9.01|8.91|9.04|8.94|9.04|8.94|9.01|8.91|28
1708391400000|2024-02-20 01:10:00|9.03|8.93|9.09|8.99|9.09|8.99|9.02|8.92|35
1708391700000|2024-02-20 01:15:00|9.08|8.98|9.03|8.93|9.09|8.99|9.02|8.92|34
1708392000000|2024-02-20 01:20:00|9.02|8.92|8.91|8.81|9.02|8.92|8.91|8.81|72
1708392300000|2024-02-20 01:25:00|8.92|8.82|8.97|8.87|8.97|8.87|8.91|8.81|42
1708392600000|2024-02-20 01:30:00|8.98|8.88|8.98|8.88|8.99|8.89|8.96|8.86|17
1708392900000|2024-02-20 01:35:00|8.99|8.89|8.94|8.84|8.99|8.89|8.93|8.83|38
1708393200000|2024-02-20 01:40:00|8.93|8.83|8.96|8.86|8.97|8.87|8.93|8.83|28
1708393500000|2024-02-20 01:45:00|8.95|8.85|8.95|8.85|8.96|8.86|8.93|8.83|11
1708393800000|2024-02-20 01:50:00|8.94|8.84|8.94|8.84|8.95|8.85|8.93|8.83|9
1708394100000|2024-02-20 01:55:00|8.95|8.85|8.95|8.85|8.96|8.86|8.93|8.83|11
1708394400000|2024-02-20 02:00:00|8.96|8.86|8.97|8.87|8.99|8.89|8.95|8.85|20
1708394700000|2024-02-20 02:05:00|8.96|8.86|8.99|8.89|8.99|8.89|8.96|8.86|8
1708395000000|2024-02-20 02:10:00|8.98|8.88|8.94|8.84|8.98|8.88|8.94|8.84|17
1708395300000|2024-02-20 02:15:00|8.95|8.85|8.94|8.84|8.95|8.85|8.93|8.83|12
1708395600000|2024-02-20 02:20:00|8.93|8.83|8.91|8.81|8.94|8.84|8.91|8.81|5
1708395900000|2024-02-20 02:25:00|8.9|8.8|8.93|8.83|8.93|8.83|8.9|8.8|16
1708396200000|2024-02-20 02:30:00|8.94|8.84|8.94|8.84|8.94|8.84|8.93|8.83|11
1708396500000|2024-02-20 02:35:00|8.95|8.85|8.93|8.83|8.95|8.85|8.92|8.82|13
1708396800000|2024-02-20 02:40:00|8.92|8.82|8.9|8.8|8.92|8.82|8.89|8.79|13
1708397100000|2024-02-20 02:45:00|8.91|8.81|8.92|8.82|8.93|8.83|8.91|8.81|12
1708397400000|2024-02-20 02:50:00|8.93|8.83|8.97|8.87|8.97|8.87|8.93|8.83|11
1708397700000|2024-02-20 02:55:00|8.98|8.88|8.97|8.87|8.98|8.88|8.96|8.86|10
1708398000000|2024-02-20 03:00:00|8.98|8.88|8.97|8.87|8.98|8.88|8.96|8.86|8
1708398300000|2024-02-20 03:05:00|8.96|8.86|8.97|8.87|8.97|8.87|8.95|8.85|8
1708398600000|2024-02-20 03:10:00|8.96|8.86|8.95|8.85|8.97|8.87|8.94|8.84|20
1708398900000|2024-02-20 03:15:00|8.96|8.86|8.94|8.84|8.96|8.86|8.94|8.84|7
1708399200000|2024-02-20 03:20:00|8.9|8.8|8.92|8.82|8.92|8.82|8.9|8.8|5
1708399500000|2024-02-20 03:25:00|8.91|8.81|8.91|8.81|8.92|8.82|8.9|8.8|7
1708399800000|2024-02-20 03:30:00|8.9|8.8|8.9|8.8|8.91|8.81|8.9|8.8|5
1708400100000|2024-02-20 03:35:00|8.91|8.81|8.94|8.84|8.94|8.84|8.9|8.8|14
1708400400000|2024-02-20 03:40:00|8.93|8.83|8.88|8.78|8.94|8.84|8.87|8.77|24
1708400700000|2024-02-20 03:45:00|8.89|8.79|8.89|8.79|8.9|8.8|8.88|8.78|19
1708401000000|2024-02-20 03:50:00|8.88|8.78|8.87|8.77|8.89|8.79|8.87|8.77|36
1708401300000|2024-02-20 03:55:00|8.86|8.76|8.84|8.74|8.87|8.77|8.82|8.72|25
1708401600000|2024-02-20 04:00:00|8.85|8.75|8.85|8.75|8.86|8.76|8.84|8.74|15
1708401900000|2024-02-20 04:05:00|8.84|8.74|8.87|8.77|8.87|8.77|8.84|8.74|12
1708402200000|2024-02-20 04:10:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|15
1708402500000|2024-02-20 04:15:00|8.87|8.77|8.86|8.76|8.88|8.78|8.86|8.76|16
1708402800000|2024-02-20 04:20:00|8.87|8.77|8.86|8.76|8.87|8.77|8.85|8.75|14
1708403100000|2024-02-20 04:25:00|8.87|8.77|8.87|8.77|8.88|8.78|8.86|8.76|13
1708403400000|2024-02-20 04:30:00|8.88|8.78|8.9|8.8|8.9|8.8|8.87|8.77|13
1708403700000|2024-02-20 04:35:00|8.89|8.79|8.9|8.8|8.9|8.8|8.88|8.78|14
1708404300000|2024-02-20 04:45:00|8.89|8.79|8.89|8.79|8.89|8.79|8.88|8.78|7
1708404600000|2024-02-20 04:50:00|8.9|8.8|8.9|8.8|8.9|8.8|8.9|8.8|1
1708404900000|2024-02-20 04:55:00|8.91|8.81|8.9|8.8|8.91|8.81|8.89|8.79|4
1708405200000|2024-02-20 05:00:00|8.89|8.79|8.87|8.77|8.89|8.79|8.87|8.77|9
1708405500000|2024-02-20 05:05:00|8.86|8.76|8.86|8.76|8.87|8.77|8.86|8.76|3
1708405800000|2024-02-20 05:10:00|8.87|8.77|8.87|8.77|8.87|8.77|8.87|8.77|1
1708406100000|2024-02-20 05:15:00|8.89|8.79|8.88|8.78|8.89|8.79|8.87|8.77|10
1708406400000|2024-02-20 05:20:00|8.89|8.79|8.89|8.79|8.89|8.79|8.88|8.78|5
1708406700000|2024-02-20 05:25:00|8.88|8.78|8.87|8.77|8.88|8.78|8.86|8.76|14
1708407000000|2024-02-20 05:30:00|8.88|8.78|8.88|8.78|8.88|8.78|8.87|8.77|19
1708407300000|2024-02-20 05:35:00|8.87|8.77|8.87|8.77|8.87|8.77|8.87|8.77|1
1708407600000|2024-02-20 05:40:00|8.88|8.78|8.89|8.79|8.89|8.79|8.87|8.77|8
1708407900000|2024-02-20 05:45:00|8.9|8.8|8.91|8.81|8.91|8.81|8.9|8.8|12
1708408200000|2024-02-20 05:50:00|8.9|8.8|8.9|8.8|8.91|8.81|8.89|8.79|5
1708408500000|2024-02-20 05:55:00|8.91|8.81|8.91|8.81|8.92|8.82|8.9|8.8|7
1708408800000|2024-02-20 06:00:00|8.92|8.82|8.9|8.8|8.92|8.82|8.89|8.79|11
1708409100000|2024-02-20 06:05:00|8.89|8.79|8.9|8.8|8.91|8.81|8.89|8.79|12
1708409400000|2024-02-20 06:10:00|8.91|8.81|8.9|8.8|8.91|8.81|8.9|8.8|10
1708409700000|2024-02-20 06:15:00|8.91|8.81|8.9|8.8|8.91|8.81|8.9|8.8|12
1708410000000|2024-02-20 06:20:00|8.89|8.79|8.89|8.79|8.89|8.79|8.89|8.79|1
1708410600000|2024-02-20 06:30:00|8.88|8.78|8.87|8.77|8.89|8.79|8.87|8.77|16
1708410900000|2024-02-20 06:35:00|8.86|8.76|8.89|8.79|8.89|8.79|8.86|8.76|4
1708411200000|2024-02-20 06:40:00|8.88|8.78|8.87|8.77|8.89|8.79|8.87|8.77|12
1708411500000|2024-02-20 06:45:00|8.88|8.78|8.86|8.76|8.88|8.78|8.86|8.76|5
1708411800000|2024-02-20 06:50:00|8.85|8.75|8.86|8.76|8.87|8.77|8.84|8.74|8
1708412100000|2024-02-20 06:55:00|8.85|8.75|8.86|8.76|8.86|8.76|8.85|8.75|2
1708412400000|2024-02-20 07:00:00|8.85|8.75|8.86|8.76|8.86|8.76|8.84|8.74|6
1708412700000|2024-02-20 07:05:00|8.85|8.75|8.87|8.77|8.87|8.77|8.85|8.75|7
1708413000000|2024-02-20 07:10:00|8.86|8.76|8.87|8.77|8.87|8.77|8.86|8.76|6
1708413300000|2024-02-20 07:15:00|8.86|8.76|8.85|8.75|8.87|8.77|8.84|8.74|18
1708413600000|2024-02-20 07:20:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|9
1708413900000|2024-02-20 07:25:00|8.85|8.75|8.85|8.75|8.86|8.76|8.85|8.75|7
1708414200000|2024-02-20 07:30:00|8.86|8.76|8.85|8.75|8.86|8.76|8.85|8.75|8
1708414500000|2024-02-20 07:35:00|8.86|8.76|8.85|8.75|8.86|8.76|8.84|8.74|12
1708414800000|2024-02-20 07:40:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|5
1708415100000|2024-02-20 07:45:00|8.85|8.75|8.84|8.74|8.86|8.76|8.84|8.74|10
1708415400000|2024-02-20 07:50:00|8.85|8.75|8.83|8.73|8.85|8.75|8.83|8.73|21
1708415700000|2024-02-20 07:55:00|8.84|8.74|8.8|8.7|8.84|8.74|8.75|8.65|34
1708416000000|2024-02-20 08:00:00|8.79|8.69|8.77|8.67|8.8|8.7|8.77|8.67|31
1708416300000|2024-02-20 08:05:00|8.78|8.68|8.74|8.64|8.78|8.68|8.74|8.64|17
1708416600000|2024-02-20 08:10:00|8.73|8.63|8.75|8.65|8.75|8.65|8.72|8.62|17
1708416900000|2024-02-20 08:15:00|8.76|8.66|8.73|8.63|8.76|8.66|8.72|8.62|10
1708417200000|2024-02-20 08:20:00|8.72|8.62|8.71|8.61|8.74|8.64|8.7|8.6|22
1708417500000|2024-02-20 08:25:00|8.7|8.6|8.72|8.62|8.73|8.63|8.7|8.6|35
1708417800000|2024-02-20 08:30:00|8.73|8.63|8.74|8.64|8.74|8.64|8.72|8.62|18
1708418100000|2024-02-20 08:35:00|8.73|8.63|8.74|8.64|8.74|8.64|8.72|8.62|8
1708418400000|2024-02-20 08:40:00|8.73|8.63|8.74|8.64|8.75|8.65|8.73|8.63|14
1708418700000|2024-02-20 08:45:00|8.75|8.65|8.72|8.62|8.75|8.65|8.71|8.61|32
1708419000000|2024-02-20 08:50:00|8.73|8.63|8.72|8.62|8.73|8.63|8.71|8.61|20
1708419300000|2024-02-20 08:55:00|8.71|8.61|8.73|8.63|8.74|8.64|8.71|8.61|7
1708419600000|2024-02-20 09:00:00|8.74|8.64|8.74|8.64|8.74|8.64|8.72|8.62|15
1708419900000|2024-02-20 09:05:00|8.75|8.65|8.73|8.63|8.75|8.65|8.72|8.62|11
1708420200000|2024-02-20 09:10:00|8.72|8.62|8.72|8.62|8.73|8.63|8.72|8.62|9
1708420500000|2024-02-20 09:15:00|8.71|8.61|8.67|8.57|8.72|8.62|8.67|8.57|37
1708420800000|2024-02-20 09:20:00|8.66|8.56|8.69|8.59|8.69|8.59|8.66|8.56|48
1708421100000|2024-02-20 09:25:00|8.68|8.58|8.67|8.57|8.69|8.59|8.67|8.57|22
1708421400000|2024-02-20 09:30:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|20
1708421700000|2024-02-20 09:35:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|11
1708422000000|2024-02-20 09:40:00|8.67|8.57|8.65|8.55|8.67|8.57|8.65|8.55|5
1708422300000|2024-02-20 09:45:00|8.66|8.56|8.63|8.53|8.66|8.56|8.59|8.49|30
1708422600000|2024-02-20 09:50:00|8.64|8.54|8.67|8.57|8.67|8.57|8.63|8.53|26
1708422900000|2024-02-20 09:55:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|21
1708423200000|2024-02-20 10:00:00|8.67|8.57|8.67|8.57|8.67|8.57|8.65|8.55|9
1708423500000|2024-02-20 10:05:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|10
1708423800000|2024-02-20 10:10:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|12
1708424400000|2024-02-20 10:20:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|22
1708424700000|2024-02-20 10:25:00|8.72|8.62|8.75|8.65|8.75|8.65|8.72|8.62|6
1708425000000|2024-02-20 10:30:00|8.76|8.66|8.74|8.64|8.76|8.66|8.73|8.63|19
1708425300000|2024-02-20 10:35:00|8.75|8.65|8.74|8.64|8.75|8.65|8.73|8.63|12
1708425600000|2024-02-20 10:40:00|8.75|8.65|8.74|8.64|8.75|8.65|8.74|8.64|12
1708425900000|2024-02-20 10:45:00|8.75|8.65|8.75|8.65|8.75|8.65|8.73|8.63|35
1708426200000|2024-02-20 10:50:00|8.74|8.64|8.74|8.64|8.76|8.66|8.73|8.63|13
1708426500000|2024-02-20 10:55:00|8.75|8.65|8.75|8.65|8.75|8.65|8.74|8.64|3
1708426800000|2024-02-20 11:00:00|8.77|8.67|8.77|8.67|8.77|8.67|8.76|8.66|5
1708427100000|2024-02-20 11:05:00|8.76|8.66|8.77|8.67|8.78|8.68|8.76|8.66|24
1708427400000|2024-02-20 11:10:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|9
1708427700000|2024-02-20 11:15:00|8.77|8.67|8.76|8.66|8.77|8.67|8.75|8.65|16
1708428000000|2024-02-20 11:20:00|8.77|8.67|8.77|8.67|8.77|8.67|8.77|8.67|1
1708428300000|2024-02-20 11:25:00|8.76|8.66|8.77|8.67|8.77|8.67|8.76|8.66|10
1708428600000|2024-02-20 11:30:00|8.78|8.68|8.78|8.68|8.78|8.68|8.77|8.67|13
1708428900000|2024-02-20 11:35:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|18
1708429200000|2024-02-20 11:40:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|12
1708429500000|2024-02-20 11:45:00|8.77|8.67|8.77|8.67|8.77|8.67|8.77|8.67|1
1708429800000|2024-02-20 11:50:00|8.78|8.68|8.78|8.68|8.78|8.68|8.78|8.68|1
1708430100000|2024-02-20 11:55:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|3
1708430400000|2024-02-20 12:00:00|8.8|8.7|8.8|8.7|8.8|8.7|8.79|8.69|3
1708430700000|2024-02-20 12:05:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|5
1708431000000|2024-02-20 12:10:00|8.8|8.7|8.8|8.7|8.81|8.71|8.8|8.7|7
1708431300000|2024-02-20 12:15:00|8.81|8.71|8.78|8.68|8.81|8.71|8.78|8.68|6
1708431600000|2024-02-20 12:20:00|8.79|8.69|8.79|8.69|8.81|8.71|8.79|8.69|27
1708431900000|2024-02-20 12:25:00|8.78|8.68|8.77|8.67|8.79|8.69|8.77|8.67|24
1708432200000|2024-02-20 12:30:00|8.78|8.68|8.77|8.67|8.78|8.68|8.76|8.66|8
1708432500000|2024-02-20 12:35:00|8.76|8.66|8.77|8.67|8.77|8.67|8.76|8.66|22
1708432800000|2024-02-20 12:40:00|8.76|8.66|8.74|8.64|8.77|8.67|8.74|8.64|11
1708433100000|2024-02-20 12:45:00|8.73|8.63|8.74|8.64|8.74|8.64|8.72|8.62|18
1708433400000|2024-02-20 12:50:00|8.75|8.65|8.73|8.63|8.75|8.65|8.73|8.63|5
1708433700000|2024-02-20 12:55:00|8.74|8.64|8.72|8.62|8.74|8.64|8.72|8.62|47
1708434000000|2024-02-20 13:00:00|8.73|8.63|8.72|8.62|8.73|8.63|8.71|8.61|10
1708434300000|2024-02-20 13:05:00|8.71|8.61|8.72|8.62|8.73|8.63|8.71|8.61|20
1708434600000|2024-02-20 13:10:00|8.73|8.63|8.77|8.67|8.77|8.67|8.73|8.63|9
1708434900000|2024-02-20 13:15:00|8.78|8.68|8.76|8.66|8.78|8.68|8.76|8.66|9
1708435200000|2024-02-20 13:20:00|8.77|8.67|8.76|8.66|8.78|8.68|8.76|8.66|20
1708435500000|2024-02-20 13:25:00|8.77|8.67|8.76|8.66|8.77|8.67|8.75|8.65|10
1708435800000|2024-02-20 13:30:00|8.77|8.67|8.8|8.7|8.8|8.7|8.76|8.66|8
1708436100000|2024-02-20 13:35:00|8.79|8.69|8.85|8.75|8.85|8.75|8.79|8.69|35
1708436400000|2024-02-20 13:40:00|8.84|8.74|8.83|8.73|8.85|8.75|8.81|8.71|26
1708436700000|2024-02-20 13:45:00|8.84|8.74|8.81|8.71|8.86|8.76|8.81|8.71|32
1708437000000|2024-02-20 13:50:00|8.8|8.7|8.84|8.74|8.86|8.76|8.79|8.69|35
1708437300000|2024-02-20 13:55:00|8.83|8.73|8.85|8.75|8.86|8.76|8.83|8.73|31
1708437600000|2024-02-20 14:00:00|8.86|8.76|8.85|8.75|8.86|8.76|8.83|8.73|28
1708437900000|2024-02-20 14:05:00|8.84|8.74|8.78|8.68|8.84|8.74|8.78|8.68|15
1708438200000|2024-02-20 14:10:00|8.77|8.67|8.75|8.65|8.8|8.7|8.71|8.61|67
1708438500000|2024-02-20 14:15:00|8.76|8.66|8.75|8.65|8.78|8.68|8.74|8.64|44
1708438800000|2024-02-20 14:20:00|8.76|8.66|8.7|8.6|8.76|8.66|8.7|8.6|35
1708439100000|2024-02-20 14:25:00|8.71|8.61|8.75|8.65|8.75|8.65|8.71|8.61|41
1708439400000|2024-02-20 14:30:00|8.74|8.64|8.76|8.66|8.76|8.66|8.74|8.64|17
1708440300000|2024-02-20 14:45:00|8.68|8.58|8.66|8.56|8.68|8.58|8.6|8.5|25
1708440900000|2024-02-20 14:55:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|3
1708441200000|2024-02-20 15:00:00|8.64|8.54|8.62|8.52|8.66|8.56|8.62|8.52|21
1708441500000|2024-02-20 15:05:00|8.61|8.51|8.61|8.51|8.61|8.51|8.61|8.51|1
1708442400000|2024-02-20 15:20:00|8.58|8.48|8.59|8.49|8.6|8.5|8.58|8.48|6
1708443000000|2024-02-20 15:30:00|8.39|8.29|8.46|8.36|8.48|8.38|8.36|8.26|64
1708443300000|2024-02-20 15:35:00|8.45|8.35|8.49|8.39|8.5|8.4|8.43|8.33|63
1708443600000|2024-02-20 15:40:00|8.48|8.38|8.52|8.42|8.52|8.42|8.48|8.38|29
1708443900000|2024-02-20 15:45:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|2
1708444200000|2024-02-20 15:50:00|8.5|8.4|8.51|8.41|8.53|8.43|8.49|8.39|24
1708444500000|2024-02-20 15:55:00|8.5|8.4|8.5|8.4|8.52|8.42|8.49|8.39|25
1708444800000|2024-02-20 16:00:00|8.51|8.41|8.49|8.39|8.52|8.42|8.48|8.38|27
1708445100000|2024-02-20 16:05:00|8.5|8.4|8.52|8.42|8.53|8.43|8.49|8.39|17
1708445400000|2024-02-20 16:10:00|8.53|8.43|8.52|8.42|8.53|8.43|8.51|8.41|16
1708445700000|2024-02-20 16:15:00|8.53|8.43|8.52|8.42|8.54|8.44|8.52|8.42|24
1708446000000|2024-02-20 16:20:00|8.53|8.43|8.51|8.41|8.53|8.43|8.49|8.39|23
1708446300000|2024-02-20 16:25:00|8.5|8.4|8.54|8.44|8.54|8.44|8.5|8.4|13
1708446600000|2024-02-20 16:30:00|8.53|8.43|8.52|8.42|8.54|8.44|8.51|8.41|16
1708446900000|2024-02-20 16:35:00|8.51|8.41|8.51|8.41|8.51|8.41|8.49|8.39|11
1708447200000|2024-02-20 16:40:00|8.5|8.4|8.49|8.39|8.51|8.41|8.48|8.38|16
1708447500000|2024-02-20 16:45:00|8.48|8.38|8.49|8.39|8.49|8.39|8.47|8.37|18
1708447800000|2024-02-20 16:50:00|8.48|8.38|8.47|8.37|8.48|8.38|8.46|8.36|24
1708448100000|2024-02-20 16:55:00|8.46|8.36|8.44|8.34|8.46|8.36|8.43|8.33|19
1708448400000|2024-02-20 17:00:00|8.43|8.33|8.45|8.35|8.47|8.37|8.4|8.3|29
1708448700000|2024-02-20 17:05:00|8.44|8.34|8.44|8.34|8.46|8.36|8.44|8.34|31
1708449000000|2024-02-20 17:10:00|8.45|8.35|8.46|8.36|8.47|8.37|8.44|8.34|20
1708449300000|2024-02-20 17:15:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|15
1708450800000|2024-02-20 17:40:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|6
1708451100000|2024-02-20 17:45:00|8.44|8.34|8.45|8.35|8.45|8.35|8.43|8.33|10
1708451400000|2024-02-20 17:50:00|8.44|8.34|8.47|8.37|8.47|8.37|8.44|8.34|8
1708451700000|2024-02-20 17:55:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|9
1708452000000|2024-02-20 18:00:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|6
1708452300000|2024-02-20 18:05:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|5
1708452600000|2024-02-20 18:10:00|8.48|8.38|8.48|8.38|8.48|8.38|8.48|8.38|1
1708452900000|2024-02-20 18:15:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|5
1708453200000|2024-02-20 18:20:00|8.48|8.38|8.49|8.39|8.5|8.4|8.48|8.38|10
1708453500000|2024-02-20 18:25:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|10
1708453800000|2024-02-20 18:30:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|16
1708454100000|2024-02-20 18:35:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|10
1708454700000|2024-02-20 18:45:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|4
1708455000000|2024-02-20 18:50:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|9
1708455300000|2024-02-20 18:55:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|3
1708455600000|2024-02-20 19:00:00|8.52|8.42|8.5|8.4|8.52|8.42|8.5|8.4|15
1708455900000|2024-02-20 19:05:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|4
1708456200000|2024-02-20 19:10:00|8.51|8.41|8.51|8.41|8.51|8.41|8.51|8.41|1
1708456500000|2024-02-20 19:15:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|3
1708456800000|2024-02-20 19:20:00|8.49|8.39|8.49|8.39|8.51|8.41|8.49|8.39|5
1708457100000|2024-02-20 19:25:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|7
1708457400000|2024-02-20 19:30:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|3
1708457700000|2024-02-20 19:35:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|2
1708458000000|2024-02-20 19:40:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|6
1708458300000|2024-02-20 19:45:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|4
1708458600000|2024-02-20 19:50:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|25
1708458900000|2024-02-20 19:55:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1708459200000|2024-02-20 20:00:00|8.57|8.47|8.56|8.46|8.57|8.47|8.55|8.45|8
1708459500000|2024-02-20 20:05:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|8
1708459800000|2024-02-20 20:10:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|24
1708460100000|2024-02-20 20:15:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|3
1708460400000|2024-02-20 20:20:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|8
1708460700000|2024-02-20 20:25:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|6
1708461000000|2024-02-20 20:30:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|7
1708461300000|2024-02-20 20:35:00|8.61|8.51|8.59|8.49|8.61|8.51|8.59|8.49|5
1708461900000|2024-02-20 20:45:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|4
1708462200000|2024-02-20 20:50:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|4
1708462500000|2024-02-20 20:55:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|10
1708462800000|2024-02-20 21:00:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|3
1708463100000|2024-02-20 21:05:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|5
1708463400000|2024-02-20 21:10:00|8.6|8.5|8.6|8.5|8.6|8.5|8.6|8.5|1
1708463700000|2024-02-20 21:15:00|8.59|8.49|8.6|8.5|8.61|8.51|8.59|8.49|6
1708464000000|2024-02-20 21:20:00|8.61|8.51|8.62|8.52|8.62|8.52|8.6|8.5|22
1708464300000|2024-02-20 21:25:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|2
1708464600000|2024-02-20 21:30:00|8.63|8.53|8.62|8.52|8.63|8.53|8.6|8.5|8
1708464900000|2024-02-20 21:35:00|8.61|8.51|8.6|8.5|8.62|8.52|8.6|8.5|4
1708465200000|2024-02-20 21:40:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|3
1708465500000|2024-02-20 21:45:00|8.6|8.5|8.6|8.5|8.61|8.51|8.6|8.5|3
1708465800000|2024-02-20 21:50:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|5
1708466100000|2024-02-20 21:55:00|8.6|8.5|8.6|8.5|8.61|8.51|8.6|8.5|5
1708466400000|2024-02-20 22:00:00|8.61|8.51|8.63|8.53|8.63|8.53|8.6|8.5|5
1708466700000|2024-02-20 22:05:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|2
1708467000000|2024-02-20 22:10:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|6
1708467300000|2024-02-20 22:15:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|5
1708467600000|2024-02-20 22:20:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|9
1708467900000|2024-02-20 22:25:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|4
1708468200000|2024-02-20 22:30:00|8.62|8.52|8.62|8.52|8.62|8.52|8.62|8.52|1
1708468500000|2024-02-20 22:35:00|8.63|8.53|8.63|8.53|8.63|8.53|8.63|8.53|1
1708468800000|2024-02-20 22:40:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|2
1708469100000|2024-02-20 22:45:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|50
1708469700000|2024-02-20 22:55:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|2
1708470000000|2024-02-20 23:00:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|11
1708470300000|2024-02-20 23:05:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|5
1708470600000|2024-02-20 23:10:00|8.69|8.59|8.69|8.59|8.69|8.59|8.68|8.58|3
1708470900000|2024-02-20 23:15:00|8.7|8.6|8.69|8.59|8.7|8.6|8.68|8.58|12
1708471200000|2024-02-20 23:20:00|8.68|8.58|8.66|8.56|8.69|8.59|8.66|8.56|9
1708471500000|2024-02-20 23:25:00|8.67|8.57|8.67|8.57|8.67|8.57|8.67|8.57|1
1708471800000|2024-02-20 23:30:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|4
1708472100000|2024-02-20 23:35:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|3
1708472400000|2024-02-20 23:40:00|8.69|8.59|8.68|8.58|8.69|8.59|8.67|8.57|6
1708472700000|2024-02-20 23:45:00|8.69|8.59|8.67|8.57|8.69|8.59|8.66|8.56|9
1708473000000|2024-02-20 23:50:00|8.66|8.56|8.66|8.56|8.66|8.56|8.66|8.56|1
1708473300000|2024-02-20 23:55:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|5
1708473600000|2024-02-21 00:00:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|5
1708473900000|2024-02-21 00:05:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|11
1708474200000|2024-02-21 00:10:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|2
1708474500000|2024-02-21 00:15:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|3
1708474800000|2024-02-21 00:20:00|8.65|8.55|8.64|8.54|8.66|8.56|8.64|8.54|4
1708475100000|2024-02-21 00:25:00|8.65|8.55|8.64|8.54|8.65|8.55|8.63|8.53|10
1708475400000|2024-02-21 00:30:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|7
1708475700000|2024-02-21 00:35:00|8.64|8.54|8.63|8.53|8.64|8.54|8.62|8.52|10
1708476000000|2024-02-21 00:40:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|5
1708476300000|2024-02-21 00:45:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|5
1708476600000|2024-02-21 00:50:00|8.6|8.5|8.58|8.48|8.6|8.5|8.58|8.48|5
1708476900000|2024-02-21 00:55:00|8.59|8.49|8.59|8.49|8.61|8.51|8.59|8.49|5
1708477200000|2024-02-21 01:00:00|8.58|8.48|8.6|8.5|8.6|8.5|8.58|8.48|13
1708477500000|2024-02-21 01:05:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|9
1708477800000|2024-02-21 01:10:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|5
1708478100000|2024-02-21 01:15:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|7
1708478400000|2024-02-21 01:20:00|8.62|8.52|8.6|8.5|8.62|8.52|8.6|8.5|3
1708479000000|2024-02-21 01:30:00|8.61|8.51|8.61|8.51|8.61|8.51|8.61|8.51|1
1708479300000|2024-02-21 01:35:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|2
1708479600000|2024-02-21 01:40:00|8.62|8.52|8.6|8.5|8.62|8.52|8.59|8.49|9
1708479900000|2024-02-21 01:45:00|8.59|8.49|8.59|8.49|8.6|8.5|8.57|8.47|11
1708480200000|2024-02-21 01:50:00|8.6|8.5|8.6|8.5|8.61|8.51|8.6|8.5|7
1708480500000|2024-02-21 01:55:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|4
1708480800000|2024-02-21 02:00:00|8.59|8.49|8.6|8.5|8.61|8.51|8.59|8.49|14
1708481100000|2024-02-21 02:05:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|3
1708481400000|2024-02-21 02:10:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|9
1708481700000|2024-02-21 02:15:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|2
1708482000000|2024-02-21 02:20:00|8.59|8.49|8.57|8.47|8.59|8.49|8.57|8.47|3
1708482300000|2024-02-21 02:25:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|7
1708482600000|2024-02-21 02:30:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|6
1708482900000|2024-02-21 02:35:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|8
1708483200000|2024-02-21 02:40:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1708483500000|2024-02-21 02:45:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|21
1708483800000|2024-02-21 02:50:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|14
1708484100000|2024-02-21 02:55:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|12
1708484400000|2024-02-21 03:00:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|11
1708484700000|2024-02-21 03:05:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1708485000000|2024-02-21 03:10:00|8.58|8.48|8.59|8.49|8.6|8.5|8.58|8.48|10
1708485300000|2024-02-21 03:15:00|8.6|8.5|8.62|8.52|8.62|8.52|8.59|8.49|17
1708485600000|2024-02-21 03:20:00|8.61|8.51|8.62|8.52|8.63|8.53|8.61|8.51|10
1708485900000|2024-02-21 03:25:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|5
1708486200000|2024-02-21 03:30:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|3
1708486500000|2024-02-21 03:35:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|2
1708486800000|2024-02-21 03:40:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|8
1708487100000|2024-02-21 03:45:00|8.61|8.51|8.63|8.53|8.63|8.53|8.61|8.51|3
1708487400000|2024-02-21 03:50:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|8
1708487700000|2024-02-21 03:55:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|2
1708488000000|2024-02-21 04:00:00|8.6|8.5|8.6|8.5|8.6|8.5|8.6|8.5|1
1708488300000|2024-02-21 04:05:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|3
1708488600000|2024-02-21 04:10:00|8.62|8.52|8.6|8.5|8.62|8.52|8.6|8.5|9
1708488900000|2024-02-21 04:15:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|3
1708489200000|2024-02-21 04:20:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|6
1708489500000|2024-02-21 04:25:00|8.58|8.48|8.57|8.47|8.59|8.49|8.57|8.47|4
1708489800000|2024-02-21 04:30:00|8.58|8.48|8.55|8.45|8.58|8.48|8.54|8.44|20
1708490100000|2024-02-21 04:35:00|8.56|8.46|8.55|8.45|8.56|8.46|8.53|8.43|12
1708490400000|2024-02-21 04:40:00|8.56|8.46|8.56|8.46|8.56|8.46|8.56|8.46|1
1708490700000|2024-02-21 04:45:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|8
1708491000000|2024-02-21 04:50:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|2
1708491300000|2024-02-21 04:55:00|8.57|8.47|8.57|8.47|8.57|8.47|8.57|8.47|1
1708491600000|2024-02-21 05:00:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|3
1708491900000|2024-02-21 05:05:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1708492200000|2024-02-21 05:10:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|3
1708492500000|2024-02-21 05:15:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1708493100000|2024-02-21 05:25:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|3
1708493400000|2024-02-21 05:30:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|8
1708493700000|2024-02-21 05:35:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|3
1708494000000|2024-02-21 05:40:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|3
1708494300000|2024-02-21 05:45:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|5
1708494600000|2024-02-21 05:50:00|8.56|8.46|8.54|8.44|8.56|8.46|8.53|8.43|13
1708494900000|2024-02-21 05:55:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|2
1708495200000|2024-02-21 06:00:00|8.55|8.45|8.53|8.43|8.55|8.45|8.53|8.43|7
1708495500000|2024-02-21 06:05:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|18
1708495800000|2024-02-21 06:10:00|8.54|8.44|8.56|8.46|8.56|8.46|8.53|8.43|17
1708496100000|2024-02-21 06:15:00|8.55|8.45|8.54|8.44|8.56|8.46|8.54|8.44|8
1708496400000|2024-02-21 06:20:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|3
1708496700000|2024-02-21 06:25:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|4
1708497000000|2024-02-21 06:30:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|2
1708497300000|2024-02-21 06:35:00|8.54|8.44|8.51|8.41|8.54|8.44|8.51|8.41|16
1708497600000|2024-02-21 06:40:00|8.5|8.4|8.53|8.43|8.53|8.43|8.5|8.4|42
1708497900000|2024-02-21 06:45:00|8.54|8.44|8.5|8.4|8.54|8.44|8.5|8.4|31
1708498200000|2024-02-21 06:50:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|12
1708498500000|2024-02-21 06:55:00|8.49|8.39|8.5|8.4|8.51|8.41|8.49|8.39|50
1708498800000|2024-02-21 07:00:00|8.49|8.39|8.45|8.35|8.5|8.4|8.45|8.35|31
1708499100000|2024-02-21 07:05:00|8.46|8.36|8.47|8.37|8.47|8.37|8.44|8.34|44
1708499400000|2024-02-21 07:10:00|8.46|8.36|8.47|8.37|8.47|8.37|8.45|8.35|40
1708499700000|2024-02-21 07:15:00|8.46|8.36|8.49|8.39|8.5|8.4|8.46|8.36|14
1708500000000|2024-02-21 07:20:00|8.48|8.38|8.5|8.4|8.5|8.4|8.47|8.37|29
1708500300000|2024-02-21 07:25:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|18
1708500600000|2024-02-21 07:30:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|5
1708500900000|2024-02-21 07:35:00|8.48|8.38|8.5|8.4|8.5|8.4|8.48|8.38|23
1708501200000|2024-02-21 07:40:00|8.49|8.39|8.49|8.39|8.49|8.39|8.49|8.39|1
1708501500000|2024-02-21 07:45:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|13
1708501800000|2024-02-21 07:50:00|8.47|8.37|8.48|8.38|8.49|8.39|8.46|8.36|16
1708502100000|2024-02-21 07:55:00|8.49|8.39|8.48|8.38|8.49|8.39|8.47|8.37|20
1708502400000|2024-02-21 08:00:00|8.47|8.37|8.49|8.39|8.5|8.4|8.47|8.37|13
1708502700000|2024-02-21 08:05:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|11
1708503000000|2024-02-21 08:10:00|8.49|8.39|8.48|8.38|8.5|8.4|8.48|8.38|16
1708503300000|2024-02-21 08:15:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|63
1708503600000|2024-02-21 08:20:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|12
1708503900000|2024-02-21 08:25:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|7
1708504200000|2024-02-21 08:30:00|8.51|8.41|8.5|8.4|8.52|8.42|8.5|8.4|6
1708504500000|2024-02-21 08:35:00|8.51|8.41|8.49|8.39|8.51|8.41|8.49|8.39|5
1708504800000|2024-02-21 08:40:00|8.5|8.4|8.5|8.4|8.5|8.4|8.5|8.4|1
1708505100000|2024-02-21 08:45:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|6
1708505400000|2024-02-21 08:50:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|9
1708505700000|2024-02-21 08:55:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|16
1708506000000|2024-02-21 09:00:00|8.48|8.38|8.48|8.38|8.48|8.38|8.46|8.36|9
1708506300000|2024-02-21 09:05:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|9
1708506600000|2024-02-21 09:10:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|18
1708506900000|2024-02-21 09:15:00|8.46|8.36|8.43|8.33|8.46|8.36|8.42|8.32|16
1708507200000|2024-02-21 09:20:00|8.44|8.34|8.41|8.31|8.45|8.35|8.41|8.31|20
1708507500000|2024-02-21 09:25:00|8.42|8.32|8.38|8.28|8.42|8.32|8.38|8.28|33
1708507800000|2024-02-21 09:30:00|8.39|8.29|8.41|8.31|8.42|8.32|8.39|8.29|25
1708508100000|2024-02-21 09:35:00|8.4|8.3|8.38|8.28|8.41|8.31|8.37|8.27|15
1708508400000|2024-02-21 09:40:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|15
1708508700000|2024-02-21 09:45:00|8.36|8.26|8.38|8.28|8.39|8.29|8.36|8.26|21
1708509000000|2024-02-21 09:50:00|8.39|8.29|8.36|8.26|8.39|8.29|8.36|8.26|28
1708509300000|2024-02-21 09:55:00|8.35|8.25|8.35|8.25|8.35|8.25|8.33|8.23|7
1708509600000|2024-02-21 10:00:00|8.34|8.24|8.37|8.27|8.38|8.28|8.34|8.24|38
1708509900000|2024-02-21 10:05:00|8.36|8.26|8.33|8.23|8.37|8.27|8.3|8.2|30
1708510200000|2024-02-21 10:10:00|8.32|8.22|8.34|8.24|8.35|8.25|8.29|8.19|47
1708510500000|2024-02-21 10:15:00|8.35|8.25|8.37|8.27|8.37|8.27|8.34|8.24|33
1708510800000|2024-02-21 10:20:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|32
1708511100000|2024-02-21 10:25:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|13
1708511400000|2024-02-21 10:30:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|5
1708511700000|2024-02-21 10:35:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|7
1708512000000|2024-02-21 10:40:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|8
1708512300000|2024-02-21 10:45:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|3
1708512600000|2024-02-21 10:50:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|5
1708512900000|2024-02-21 10:55:00|8.39|8.29|8.39|8.29|8.39|8.29|8.39|8.29|1
1708513200000|2024-02-21 11:00:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|4
1708513500000|2024-02-21 11:05:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|4
1708513800000|2024-02-21 11:10:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|3
1708514100000|2024-02-21 11:15:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|8
1708514400000|2024-02-21 11:20:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|4
1708514700000|2024-02-21 11:25:00|8.38|8.28|8.38|8.28|8.4|8.3|8.38|8.28|9
1708515000000|2024-02-21 11:30:00|8.39|8.29|8.37|8.27|8.4|8.3|8.37|8.27|15
1708515300000|2024-02-21 11:35:00|8.36|8.26|8.38|8.28|8.4|8.3|8.36|8.26|11
1708515600000|2024-02-21 11:40:00|8.39|8.29|8.36|8.26|8.39|8.29|8.36|8.26|12
1708515900000|2024-02-21 11:45:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|32
1708516200000|2024-02-21 11:50:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|16
1708516500000|2024-02-21 11:55:00|8.35|8.25|8.37|8.27|8.38|8.28|8.34|8.24|15
1708516800000|2024-02-21 12:00:00|8.38|8.28|8.35|8.25|8.38|8.28|8.35|8.25|36
1708517100000|2024-02-21 12:05:00|8.34|8.24|8.36|8.26|8.37|8.27|8.29|8.19|57
1708517400000|2024-02-21 12:10:00|8.35|8.25|8.39|8.29|8.39|8.29|8.35|8.25|35
1708517700000|2024-02-21 12:15:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|10
1708518000000|2024-02-21 12:20:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|39
1708518300000|2024-02-21 12:25:00|8.41|8.31|8.42|8.32|8.42|8.32|8.4|8.3|20
1708518600000|2024-02-21 12:30:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|6
1708518900000|2024-02-21 12:35:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|5
1708519200000|2024-02-21 12:40:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|16
1708519500000|2024-02-21 12:45:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|16
1708519800000|2024-02-21 12:50:00|8.42|8.32|8.44|8.34|8.44|8.34|8.42|8.32|11
1708520100000|2024-02-21 12:55:00|8.43|8.33|8.43|8.33|8.44|8.34|8.42|8.32|29
1708520400000|2024-02-21 13:00:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|30
1708520700000|2024-02-21 13:05:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|2
1708521000000|2024-02-21 13:10:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|3
1708521300000|2024-02-21 13:15:00|8.43|8.33|8.42|8.32|8.43|8.33|8.41|8.31|30
1708521600000|2024-02-21 13:20:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|21
1708521900000|2024-02-21 13:25:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|11
1708522200000|2024-02-21 13:30:00|8.39|8.29|8.37|8.27|8.39|8.29|8.36|8.26|31
1708522500000|2024-02-21 13:35:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|22
1708522800000|2024-02-21 13:40:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|15
1708523100000|2024-02-21 13:45:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|43
1708523400000|2024-02-21 13:50:00|8.36|8.26|8.39|8.29|8.39|8.29|8.36|8.26|20
1708523700000|2024-02-21 13:55:00|8.38|8.28|8.4|8.3|8.41|8.31|8.38|8.28|9
1708524000000|2024-02-21 14:00:00|8.41|8.31|8.38|8.28|8.41|8.31|8.38|8.28|16
1708524300000|2024-02-21 14:05:00|8.37|8.27|8.39|8.29|8.4|8.3|8.37|8.27|21
1708524600000|2024-02-21 14:10:00|8.38|8.28|8.37|8.27|8.4|8.3|8.36|8.26|10
1708524900000|2024-02-21 14:15:00|8.36|8.26|8.34|8.24|8.37|8.27|8.34|8.24|23
1708525200000|2024-02-21 14:20:00|8.33|8.23|8.34|8.24|8.36|8.26|8.32|8.22|30
1708525500000|2024-02-21 14:25:00|8.33|8.23|8.32|8.22|8.35|8.25|8.31|8.21|24
1708525800000|2024-02-21 14:30:00|8.31|8.21|8.33|8.23|8.36|8.26|8.31|8.21|57
1708526100000|2024-02-21 14:35:00|8.34|8.24|8.35|8.25|8.37|8.27|8.29|8.19|52
1708526400000|2024-02-21 14:40:00|8.36|8.26|8.36|8.26|8.38|8.28|8.35|8.25|29
1708526700000|2024-02-21 14:45:00|8.37|8.27|8.35|8.25|8.39|8.29|8.34|8.24|37
1708527000000|2024-02-21 14:50:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|16
1708527300000|2024-02-21 14:55:00|8.34|8.24|8.35|8.25|8.36|8.26|8.34|8.24|12
1708527600000|2024-02-21 15:00:00|8.36|8.26|8.33|8.23|8.36|8.26|8.31|8.21|28
1708527900000|2024-02-21 15:05:00|8.34|8.24|8.34|8.24|8.35|8.25|8.32|8.22|29
1708528200000|2024-02-21 15:10:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|27
1708528500000|2024-02-21 15:15:00|8.36|8.26|8.38|8.28|8.39|8.29|8.35|8.25|34
1708528800000|2024-02-21 15:20:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|6
1708529100000|2024-02-21 15:25:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|11
1708529400000|2024-02-21 15:30:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|7
1708529700000|2024-02-21 15:35:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|7
1708530000000|2024-02-21 15:40:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|6
1708530300000|2024-02-21 15:45:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|39
1708530600000|2024-02-21 15:50:00|8.39|8.29|8.39|8.29|8.41|8.31|8.37|8.27|31
1708530900000|2024-02-21 15:55:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|14
1708531200000|2024-02-21 16:00:00|8.38|8.28|8.39|8.29|8.41|8.31|8.38|8.28|14
1708531500000|2024-02-21 16:05:00|8.38|8.28|8.41|8.31|8.42|8.32|8.38|8.28|8
1708531800000|2024-02-21 16:10:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|9
1708532100000|2024-02-21 16:15:00|8.41|8.31|8.4|8.3|8.42|8.32|8.4|8.3|14
1708532400000|2024-02-21 16:20:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|5
1708532700000|2024-02-21 16:25:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|17
1708533000000|2024-02-21 16:30:00|8.37|8.27|8.38|8.28|8.38|8.28|8.36|8.26|6
1708533300000|2024-02-21 16:35:00|8.39|8.29|8.41|8.31|8.41|8.31|8.38|8.28|23
1708533600000|2024-02-21 16:40:00|8.4|8.3|8.42|8.32|8.42|8.32|8.4|8.3|11
1708533900000|2024-02-21 16:45:00|8.43|8.33|8.42|8.32|8.43|8.33|8.41|8.31|18
1708534200000|2024-02-21 16:50:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|8
1708534500000|2024-02-21 16:55:00|8.41|8.31|8.41|8.31|8.42|8.32|8.41|8.31|15
1708534800000|2024-02-21 17:00:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|4
1708535100000|2024-02-21 17:05:00|8.42|8.32|8.4|8.3|8.42|8.32|8.4|8.3|3
1708535400000|2024-02-21 17:10:00|8.41|8.31|8.39|8.29|8.41|8.31|8.39|8.29|7
1708535700000|2024-02-21 17:15:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|14
1708536000000|2024-02-21 17:20:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|3
1708536600000|2024-02-21 17:30:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|6
1708536900000|2024-02-21 17:35:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|17
1708537200000|2024-02-21 17:40:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|26
1708537500000|2024-02-21 17:45:00|8.34|8.24|8.34|8.24|8.36|8.26|8.34|8.24|11
1708537800000|2024-02-21 17:50:00|8.33|8.23|8.34|8.24|8.35|8.25|8.33|8.23|18
1708538100000|2024-02-21 17:55:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|15
1708538400000|2024-02-21 18:00:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|10
1708538700000|2024-02-21 18:05:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|31
1708539000000|2024-02-21 18:10:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|4
1708539300000|2024-02-21 18:15:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|13
1708539600000|2024-02-21 18:20:00|8.34|8.24|8.3|8.2|8.34|8.24|8.3|8.2|15
1708539900000|2024-02-21 18:25:00|8.31|8.21|8.27|8.17|8.31|8.21|8.25|8.15|49
1708540200000|2024-02-21 18:30:00|8.28|8.18|8.3|8.2|8.31|8.21|8.27|8.17|51
1708540500000|2024-02-21 18:35:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|17
1708540800000|2024-02-21 18:40:00|8.3|8.2|8.31|8.21|8.32|8.22|8.3|8.2|6
1708541100000|2024-02-21 18:45:00|8.32|8.22|8.32|8.22|8.32|8.22|8.3|8.2|5
1708541700000|2024-02-21 18:55:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|3
1708542000000|2024-02-21 19:00:00|8.32|8.22|8.34|8.24|8.34|8.24|8.31|8.21|11
1708542300000|2024-02-21 19:05:00|8.35|8.25|8.35|8.25|8.37|8.27|8.34|8.24|13
1708542600000|2024-02-21 19:10:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|7
1708542900000|2024-02-21 19:15:00|8.35|8.25|8.36|8.26|8.38|8.28|8.35|8.25|8
1708543200000|2024-02-21 19:20:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|6
1708543500000|2024-02-21 19:25:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|5
1708543800000|2024-02-21 19:30:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|5
1708544100000|2024-02-21 19:35:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|11
1708544400000|2024-02-21 19:40:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|6
1708544700000|2024-02-21 19:45:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|3
1708545000000|2024-02-21 19:50:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|6
1708545300000|2024-02-21 19:55:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|7
1708545600000|2024-02-21 20:00:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|9
1708545900000|2024-02-21 20:05:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|2
1708546200000|2024-02-21 20:10:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|7
1708546500000|2024-02-21 20:15:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|2
1708546800000|2024-02-21 20:20:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|8
1708547100000|2024-02-21 20:25:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|3
1708547400000|2024-02-21 20:30:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|9
1708547700000|2024-02-21 20:35:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|3
1708548000000|2024-02-21 20:40:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|4
1708548300000|2024-02-21 20:45:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1708548600000|2024-02-21 20:50:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1708548900000|2024-02-21 20:55:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|5
1708549200000|2024-02-21 21:00:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|6
1708549500000|2024-02-21 21:05:00|8.38|8.28|8.39|8.29|8.39|8.29|8.37|8.27|4
1708549800000|2024-02-21 21:10:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|2
1708550100000|2024-02-21 21:15:00|8.38|8.28|8.39|8.29|8.39|8.29|8.37|8.27|10
1708550400000|2024-02-21 21:20:00|8.4|8.3|8.39|8.29|8.41|8.31|8.37|8.27|32
1708550700000|2024-02-21 21:25:00|8.4|8.3|8.42|8.32|8.42|8.32|8.4|8.3|11
1708551000000|2024-02-21 21:30:00|8.41|8.31|8.42|8.32|8.42|8.32|8.4|8.3|8
1708551300000|2024-02-21 21:35:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1708551600000|2024-02-21 21:40:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|7
1708551900000|2024-02-21 21:45:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|9
1708552200000|2024-02-21 21:50:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|3
1708552500000|2024-02-21 21:55:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|11
1708552800000|2024-02-21 22:00:00|8.46|8.36|8.45|8.35|8.47|8.37|8.45|8.35|10
1708553100000|2024-02-21 22:05:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|8
1708553400000|2024-02-21 22:10:00|8.46|8.36|8.43|8.33|8.46|8.36|8.43|8.33|28
1708553700000|2024-02-21 22:15:00|8.44|8.34|8.45|8.35|8.45|8.35|8.43|8.33|60
1708554000000|2024-02-21 22:20:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|66
1708554300000|2024-02-21 22:25:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1708554600000|2024-02-21 22:30:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1708555200000|2024-02-21 22:40:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|3
1708555500000|2024-02-21 22:45:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|9
1708555800000|2024-02-21 22:50:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|5
1708556100000|2024-02-21 22:55:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|2
1708556400000|2024-02-21 23:00:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|2
1708556700000|2024-02-21 23:05:00|8.49|8.39|8.49|8.39|8.49|8.39|8.49|8.39|1
1708557000000|2024-02-21 23:10:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|2
1708557300000|2024-02-21 23:15:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|2
1708557600000|2024-02-21 23:20:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|3
1708557900000|2024-02-21 23:25:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|6
1708558200000|2024-02-21 23:30:00|8.49|8.39|8.49|8.39|8.49|8.39|8.49|8.39|1
1708558500000|2024-02-21 23:35:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|19
1708558800000|2024-02-21 23:40:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|7
1708559100000|2024-02-21 23:45:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|3
1708559400000|2024-02-21 23:50:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|11
1708559700000|2024-02-21 23:55:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|6
1708560000000|2024-02-22 00:00:00|8.5|8.4|8.49|8.39|8.51|8.41|8.49|8.39|6
1708560600000|2024-02-22 00:10:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|2
1708560900000|2024-02-22 00:15:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|18
1708561200000|2024-02-22 00:20:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|8
1708561800000|2024-02-22 00:30:00|8.48|8.38|8.48|8.38|8.48|8.38|8.48|8.38|1
1708562100000|2024-02-22 00:35:00|8.49|8.39|8.48|8.38|8.49|8.39|8.47|8.37|6
1708562400000|2024-02-22 00:40:00|8.49|8.39|8.46|8.36|8.49|8.39|8.46|8.36|10
1708562700000|2024-02-22 00:45:00|8.45|8.35|8.46|8.36|8.48|8.38|8.45|8.35|20
1708563000000|2024-02-22 00:50:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|4
1708563300000|2024-02-22 00:55:00|8.49|8.39|8.48|8.38|8.49|8.39|8.47|8.37|8
1708563600000|2024-02-22 01:00:00|8.47|8.37|8.46|8.36|8.48|8.38|8.46|8.36|8
1708563900000|2024-02-22 01:05:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|20
1708564200000|2024-02-22 01:10:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|7
1708564500000|2024-02-22 01:15:00|8.5|8.4|8.48|8.38|8.5|8.4|8.48|8.38|15
1708564800000|2024-02-22 01:20:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|5
1708565100000|2024-02-22 01:25:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|5
1708565400000|2024-02-22 01:30:00|8.47|8.37|8.43|8.33|8.47|8.37|8.42|8.32|35
1708565700000|2024-02-22 01:35:00|8.42|8.32|8.41|8.31|8.43|8.33|8.41|8.31|16
1708566000000|2024-02-22 01:40:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|16
1708566300000|2024-02-22 01:45:00|8.42|8.32|8.39|8.29|8.42|8.32|8.39|8.29|36
1708566600000|2024-02-22 01:50:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|19
1708566900000|2024-02-22 01:55:00|8.37|8.27|8.36|8.26|8.38|8.28|8.36|8.26|36
1708567200000|2024-02-22 02:00:00|8.37|8.27|8.38|8.28|8.4|8.3|8.37|8.27|12
1708567500000|2024-02-22 02:05:00|8.39|8.29|8.41|8.31|8.41|8.31|8.39|8.29|3
1708567800000|2024-02-22 02:10:00|8.42|8.32|8.41|8.31|8.42|8.32|8.4|8.3|6
1708568100000|2024-02-22 02:15:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|5
1708568700000|2024-02-22 02:25:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|5
1708569000000|2024-02-22 02:30:00|8.42|8.32|8.41|8.31|8.42|8.32|8.4|8.3|10
1708569300000|2024-02-22 02:35:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|2
1708569600000|2024-02-22 02:40:00|8.4|8.3|8.41|8.31|8.42|8.32|8.4|8.3|8
1708569900000|2024-02-22 02:45:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|5
1708570200000|2024-02-22 02:50:00|8.41|8.31|8.41|8.31|8.42|8.32|8.41|8.31|5
1708570500000|2024-02-22 02:55:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|4
1708570800000|2024-02-22 03:00:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|8
1708571100000|2024-02-22 03:05:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|2
1708571400000|2024-02-22 03:10:00|8.42|8.32|8.42|8.32|8.42|8.32|8.42|8.32|1
1708571700000|2024-02-22 03:15:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1708572000000|2024-02-22 03:20:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|8
1708572300000|2024-02-22 03:25:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|2
1708572600000|2024-02-22 03:30:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|2
1708572900000|2024-02-22 03:35:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|4
1708573200000|2024-02-22 03:40:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|3
1708573500000|2024-02-22 03:45:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|5
1708574100000|2024-02-22 03:55:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|5
1708574400000|2024-02-22 04:00:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|2
1708574700000|2024-02-22 04:05:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|3
1708575000000|2024-02-22 04:10:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|2
1708575300000|2024-02-22 04:15:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|12
1708575600000|2024-02-22 04:20:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|5
1708575900000|2024-02-22 04:25:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|2
1708576200000|2024-02-22 04:30:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|3
1708576800000|2024-02-22 04:40:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|2
1708577100000|2024-02-22 04:45:00|8.44|8.34|8.44|8.34|8.44|8.34|8.44|8.34|1
1708577400000|2024-02-22 04:50:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1708578000000|2024-02-22 05:00:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|4
1708578300000|2024-02-22 05:05:00|8.42|8.32|8.44|8.34|8.44|8.34|8.42|8.32|3
1708578600000|2024-02-22 05:10:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|4
1708578900000|2024-02-22 05:15:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|3
1708579200000|2024-02-22 05:20:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|4
1708579500000|2024-02-22 05:25:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|2
1708579800000|2024-02-22 05:30:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|4
1708580400000|2024-02-22 05:40:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|2
1708580700000|2024-02-22 05:45:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1708581000000|2024-02-22 05:50:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|3
1708581300000|2024-02-22 05:55:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1708581600000|2024-02-22 06:00:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1708581900000|2024-02-22 06:05:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|2
1708582200000|2024-02-22 06:10:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|3
1708582500000|2024-02-22 06:15:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|2
1708582800000|2024-02-22 06:20:00|8.49|8.39|8.49|8.39|8.49|8.39|8.49|8.39|1
1708583100000|2024-02-22 06:25:00|8.5|8.4|8.5|8.4|8.5|8.4|8.5|8.4|1
1708583400000|2024-02-22 06:30:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|6
1708584000000|2024-02-22 06:40:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|4
1708584300000|2024-02-22 06:45:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|5
1708584600000|2024-02-22 06:50:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|3
1708584900000|2024-02-22 06:55:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|2
1708585200000|2024-02-22 07:00:00|8.51|8.41|8.51|8.41|8.51|8.41|8.5|8.4|3
1708585500000|2024-02-22 07:05:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|4
1708585800000|2024-02-22 07:10:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|6
1708586100000|2024-02-22 07:15:00|8.5|8.4|8.53|8.43|8.53|8.43|8.5|8.4|10
1708586700000|2024-02-22 07:25:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|4
1708587000000|2024-02-22 07:30:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|3
1708587300000|2024-02-22 07:35:00|8.55|8.45|8.57|8.47|8.57|8.47|8.55|8.45|9
1708587600000|2024-02-22 07:40:00|8.58|8.48|8.57|8.47|8.59|8.49|8.57|8.47|6
1708587900000|2024-02-22 07:45:00|8.58|8.48|8.57|8.47|8.59|8.49|8.57|8.47|6
1708588200000|2024-02-22 07:50:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|9
1708588500000|2024-02-22 07:55:00|8.55|8.45|8.56|8.46|8.57|8.47|8.55|8.45|10
1708589700000|2024-02-22 08:15:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|4
1708590000000|2024-02-22 08:20:00|8.6|8.5|8.58|8.48|8.6|8.5|8.58|8.48|7
1708590300000|2024-02-22 08:25:00|8.57|8.47|8.56|8.46|8.58|8.48|8.55|8.45|10
1708590600000|2024-02-22 08:30:00|8.55|8.45|8.53|8.43|8.55|8.45|8.53|8.43|3
1708590900000|2024-02-22 08:35:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|4
1708591200000|2024-02-22 08:40:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|15
1708591500000|2024-02-22 08:45:00|8.55|8.45|8.57|8.47|8.57|8.47|8.55|8.45|7
1708591800000|2024-02-22 08:50:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|4
1708592100000|2024-02-22 08:55:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|4
1708592400000|2024-02-22 09:00:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|7
1708592700000|2024-02-22 09:05:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|4
1708593000000|2024-02-22 09:10:00|8.57|8.47|8.55|8.45|8.57|8.47|8.55|8.45|9
1708593300000|2024-02-22 09:15:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|12
1708593600000|2024-02-22 09:20:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|7
1708593900000|2024-02-22 09:25:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|4
1708594200000|2024-02-22 09:30:00|8.55|8.45|8.54|8.44|8.56|8.46|8.54|8.44|20
1708594500000|2024-02-22 09:35:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|10
1708594800000|2024-02-22 09:40:00|8.55|8.45|8.58|8.48|8.58|8.48|8.55|8.45|14
1708595100000|2024-02-22 09:45:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|2
1708595400000|2024-02-22 09:50:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1708595700000|2024-02-22 09:55:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|11
1708596000000|2024-02-22 10:00:00|8.57|8.47|8.56|8.46|8.58|8.48|8.55|8.45|12
1708596300000|2024-02-22 10:05:00|8.55|8.45|8.57|8.47|8.57|8.47|8.55|8.45|7
1708596600000|2024-02-22 10:10:00|8.56|8.46|8.55|8.45|8.56|8.46|8.54|8.44|6
1708596900000|2024-02-22 10:15:00|8.54|8.44|8.54|8.44|8.55|8.45|8.54|8.44|9
1708597200000|2024-02-22 10:20:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|9
1708597500000|2024-02-22 10:25:00|8.56|8.46|8.55|8.45|8.56|8.46|8.54|8.44|14
1708597800000|2024-02-22 10:30:00|8.56|8.46|8.55|8.45|8.56|8.46|8.54|8.44|6
1708598100000|2024-02-22 10:35:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|4
1708598400000|2024-02-22 10:40:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|8
1708598700000|2024-02-22 10:45:00|8.52|8.42|8.53|8.43|8.53|8.43|8.5|8.4|18
1708599000000|2024-02-22 10:50:00|8.52|8.42|8.54|8.44|8.54|8.44|8.52|8.42|7
1708599300000|2024-02-22 10:55:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|7
1708599600000|2024-02-22 11:00:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|5
1708599900000|2024-02-22 11:05:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|9
1708600200000|2024-02-22 11:10:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|3
1708600500000|2024-02-22 11:15:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|11
1708600800000|2024-02-22 11:20:00|8.5|8.4|8.51|8.41|8.51|8.41|8.5|8.4|10
1708601100000|2024-02-22 11:25:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|7
1708601400000|2024-02-22 11:30:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|2
1708601700000|2024-02-22 11:35:00|8.53|8.43|8.53|8.43|8.53|8.43|8.53|8.43|1
1708602000000|2024-02-22 11:40:00|8.54|8.44|8.52|8.42|8.54|8.44|8.51|8.41|13
1708602300000|2024-02-22 11:45:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|2
1708602600000|2024-02-22 11:50:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|3
1708602900000|2024-02-22 11:55:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|5
1708603200000|2024-02-22 12:00:00|8.53|8.43|8.52|8.42|8.53|8.43|8.51|8.41|8
1708603500000|2024-02-22 12:05:00|8.53|8.43|8.54|8.44|8.55|8.45|8.53|8.43|6
1708603800000|2024-02-22 12:10:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|8
1708604100000|2024-02-22 12:15:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|4
1708604400000|2024-02-22 12:20:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|5
1708604700000|2024-02-22 12:25:00|8.54|8.44|8.54|8.44|8.55|8.45|8.54|8.44|3
1708605000000|2024-02-22 12:30:00|8.55|8.45|8.52|8.42|8.55|8.45|8.51|8.41|6
1708605300000|2024-02-22 12:35:00|8.51|8.41|8.49|8.39|8.51|8.41|8.49|8.39|17
1708605600000|2024-02-22 12:40:00|8.5|8.4|8.5|8.4|8.51|8.41|8.48|8.38|17
1708605900000|2024-02-22 12:45:00|8.49|8.39|8.51|8.41|8.51|8.41|8.48|8.38|15
1708606200000|2024-02-22 12:50:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|8
1708606500000|2024-02-22 12:55:00|8.52|8.42|8.52|8.42|8.52|8.42|8.52|8.42|1
1708606800000|2024-02-22 13:00:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|5
1708607100000|2024-02-22 13:05:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|13
1708607400000|2024-02-22 13:10:00|8.51|8.41|8.5|8.4|8.51|8.41|8.48|8.38|10
1708607700000|2024-02-22 13:15:00|8.49|8.39|8.46|8.36|8.49|8.39|8.43|8.33|38
1708608000000|2024-02-22 13:20:00|8.45|8.35|8.45|8.35|8.46|8.36|8.43|8.33|39
1708608300000|2024-02-22 13:25:00|8.46|8.36|8.46|8.36|8.46|8.36|8.44|8.34|23
1708608600000|2024-02-22 13:30:00|8.45|8.35|8.48|8.38|8.49|8.39|8.45|8.35|20
1708608900000|2024-02-22 13:35:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|17
1708609200000|2024-02-22 13:40:00|8.46|8.36|8.42|8.32|8.47|8.37|8.42|8.32|21
1708609500000|2024-02-22 13:45:00|8.43|8.33|8.4|8.3|8.44|8.34|8.4|8.3|24
1708609800000|2024-02-22 13:50:00|8.41|8.31|8.44|8.34|8.45|8.35|8.41|8.31|20
1708610100000|2024-02-22 13:55:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|9
1708610400000|2024-02-22 14:00:00|8.44|8.34|8.45|8.35|8.46|8.36|8.44|8.34|18
1708610700000|2024-02-22 14:05:00|8.44|8.34|8.46|8.36|8.46|8.36|8.44|8.34|9
1708611000000|2024-02-22 14:10:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|8
1708611300000|2024-02-22 14:15:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|16
1708611600000|2024-02-22 14:20:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|8
1708611900000|2024-02-22 14:25:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|9
1708612200000|2024-02-22 14:30:00|8.48|8.38|8.48|8.38|8.48|8.38|8.46|8.36|9
1708612500000|2024-02-22 14:35:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|8
1708612800000|2024-02-22 14:40:00|8.47|8.37|8.48|8.38|8.49|8.39|8.45|8.35|16
1708613100000|2024-02-22 14:45:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|10
1708613400000|2024-02-22 14:50:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|5
1708613700000|2024-02-22 14:55:00|8.48|8.38|8.49|8.39|8.5|8.4|8.48|8.38|4
1708614000000|2024-02-22 15:00:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|11
1708614300000|2024-02-22 15:05:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|11
1708614600000|2024-02-22 15:10:00|8.48|8.38|8.49|8.39|8.49|8.39|8.47|8.37|6
1708614900000|2024-02-22 15:15:00|8.48|8.38|8.5|8.4|8.54|8.44|8.48|8.38|28
1708615200000|2024-02-22 15:20:00|8.49|8.39|8.51|8.41|8.52|8.42|8.49|8.39|13
1708615500000|2024-02-22 15:25:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|3
1708615800000|2024-02-22 15:30:00|8.51|8.41|8.54|8.44|8.55|8.45|8.51|8.41|20
1708616100000|2024-02-22 15:35:00|8.55|8.45|8.53|8.43|8.55|8.45|8.53|8.43|9
1708616400000|2024-02-22 15:40:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|3
1708616700000|2024-02-22 15:45:00|8.51|8.41|8.52|8.42|8.53|8.43|8.51|8.41|10
1708617000000|2024-02-22 15:50:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|5
1708617300000|2024-02-22 15:55:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|5
1708617600000|2024-02-22 16:00:00|8.53|8.43|8.54|8.44|8.55|8.45|8.53|8.43|12
1708617900000|2024-02-22 16:05:00|8.53|8.43|8.54|8.44|8.54|8.44|8.52|8.42|14
1708618200000|2024-02-22 16:10:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|4
1708618500000|2024-02-22 16:15:00|8.53|8.43|8.53|8.43|8.54|8.44|8.51|8.41|21
1708618800000|2024-02-22 16:20:00|8.52|8.42|8.51|8.41|8.52|8.42|8.49|8.39|8
1708619100000|2024-02-22 16:25:00|8.5|8.4|8.49|8.39|8.51|8.41|8.49|8.39|18
1708619400000|2024-02-22 16:30:00|8.48|8.38|8.51|8.41|8.51|8.41|8.48|8.38|16
1708619700000|2024-02-22 16:35:00|8.52|8.42|8.51|8.41|8.53|8.43|8.51|8.41|10
1708620000000|2024-02-22 16:40:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|6
1708620300000|2024-02-22 16:45:00|8.52|8.42|8.49|8.39|8.52|8.42|8.48|8.38|16
1708620600000|2024-02-22 16:50:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|5
1708620900000|2024-02-22 16:55:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|5
1708621200000|2024-02-22 17:00:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|8
1708621500000|2024-02-22 17:05:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|15
1708622100000|2024-02-22 17:15:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|5
1708622400000|2024-02-22 17:20:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|4
1708622700000|2024-02-22 17:25:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|3
1708623000000|2024-02-22 17:30:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|3
1708623300000|2024-02-22 17:35:00|8.54|8.44|8.54|8.44|8.54|8.44|8.54|8.44|1
1708623600000|2024-02-22 17:40:00|8.53|8.43|8.53|8.43|8.54|8.44|8.53|8.43|3
1708623900000|2024-02-22 17:45:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|5
1708624500000|2024-02-22 17:55:00|8.53|8.43|8.53|8.43|8.53|8.43|8.53|8.43|1
1708624800000|2024-02-22 18:00:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|2
1708625100000|2024-02-22 18:05:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|2
1708625400000|2024-02-22 18:10:00|8.52|8.42|8.52|8.42|8.52|8.42|8.52|8.42|1
1708626000000|2024-02-22 18:20:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|4
1708626300000|2024-02-22 18:25:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|2
1708626600000|2024-02-22 18:30:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|2
1708626900000|2024-02-22 18:35:00|8.51|8.41|8.53|8.43|8.53|8.43|8.51|8.41|5
1708627200000|2024-02-22 18:40:00|8.52|8.42|8.54|8.44|8.55|8.45|8.52|8.42|7
1708627500000|2024-02-22 18:45:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|4
1708627800000|2024-02-22 18:50:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|3
1708628100000|2024-02-22 18:55:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|3
1708628400000|2024-02-22 19:00:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|3
1708628700000|2024-02-22 19:05:00|8.54|8.44|8.53|8.43|8.55|8.45|8.53|8.43|4
1708629000000|2024-02-22 19:10:00|8.54|8.44|8.54|8.44|8.54|8.44|8.54|8.44|1
1708629300000|2024-02-22 19:15:00|8.53|8.43|8.52|8.42|8.54|8.44|8.52|8.42|4
1708629600000|2024-02-22 19:20:00|8.51|8.41|8.53|8.43|8.53|8.43|8.51|8.41|5
1708629900000|2024-02-22 19:25:00|8.54|8.44|8.55|8.45|8.56|8.46|8.54|8.44|6
1708630500000|2024-02-22 19:35:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|5
1708630800000|2024-02-22 19:40:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|2
1708631100000|2024-02-22 19:45:00|8.55|8.45|8.54|8.44|8.55|8.45|8.53|8.43|4
1708631400000|2024-02-22 19:50:00|8.53|8.43|8.53|8.43|8.54|8.44|8.53|8.43|5
1708631700000|2024-02-22 19:55:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|3
1708632000000|2024-02-22 20:00:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|5
1708632300000|2024-02-22 20:05:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|4
1708632600000|2024-02-22 20:10:00|8.54|8.44|8.54|8.44|8.54|8.44|8.54|8.44|1
1708632900000|2024-02-22 20:15:00|8.55|8.45|8.55|8.45|8.55|8.45|8.55|8.45|1
1708633200000|2024-02-22 20:20:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|4
1708633500000|2024-02-22 20:25:00|8.56|8.46|8.58|8.48|8.58|8.48|8.56|8.46|5
1708633800000|2024-02-22 20:30:00|8.59|8.49|8.58|8.48|8.6|8.5|8.56|8.46|20
1708634100000|2024-02-22 20:35:00|8.59|8.49|8.59|8.49|8.59|8.49|8.57|8.47|15
1708634400000|2024-02-22 20:40:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|18
1708634700000|2024-02-22 20:45:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|27
1708635000000|2024-02-22 20:50:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|11
1708635300000|2024-02-22 20:55:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|10
1708635600000|2024-02-22 21:00:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|51
1708635900000|2024-02-22 21:05:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|15
1708636200000|2024-02-22 21:10:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|10
1708636500000|2024-02-22 21:15:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|9
1708636800000|2024-02-22 21:20:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|6
1708637100000|2024-02-22 21:25:00|8.55|8.45|8.57|8.47|8.57|8.47|8.55|8.45|7
1708637400000|2024-02-22 21:30:00|8.56|8.46|8.54|8.44|8.56|8.46|8.53|8.43|9
1708637700000|2024-02-22 21:35:00|8.53|8.43|8.53|8.43|8.54|8.44|8.52|8.42|11
1708638000000|2024-02-22 21:40:00|8.52|8.42|8.54|8.44|8.54|8.44|8.52|8.42|11
1708638300000|2024-02-22 21:45:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|6
1708638600000|2024-02-22 21:50:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|10
1708638900000|2024-02-22 21:55:00|8.53|8.43|8.55|8.45|8.55|8.45|8.53|8.43|3
1708639200000|2024-02-22 22:00:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|40
1708639500000|2024-02-22 22:05:00|8.56|8.46|8.53|8.43|8.56|8.46|8.53|8.43|14
1708639800000|2024-02-22 22:10:00|8.52|8.42|8.54|8.44|8.54|8.44|8.52|8.42|11
1708640100000|2024-02-22 22:15:00|8.55|8.45|8.53|8.43|8.55|8.45|8.53|8.43|13
1708640400000|2024-02-22 22:20:00|8.54|8.44|8.53|8.43|8.55|8.45|8.52|8.42|8
1708640700000|2024-02-22 22:25:00|8.52|8.42|8.48|8.38|8.53|8.43|8.48|8.38|29
1708641000000|2024-02-22 22:30:00|8.49|8.39|8.52|8.42|8.52|8.42|8.48|8.38|14
1708641300000|2024-02-22 22:35:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|9
1708641600000|2024-02-22 22:40:00|8.52|8.42|8.52|8.42|8.52|8.42|8.52|8.42|1
1708642200000|2024-02-22 22:50:00|8.53|8.43|8.53|8.43|8.53|8.43|8.53|8.43|1
1708642500000|2024-02-22 22:55:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|3
1708642800000|2024-02-22 23:00:00|8.51|8.41|8.51|8.41|8.51|8.41|8.51|8.41|1
1708643100000|2024-02-22 23:05:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|2
1708643400000|2024-02-22 23:10:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|7
1708644000000|2024-02-22 23:20:00|8.47|8.37|8.48|8.38|8.48|8.38|8.46|8.36|10
1708644300000|2024-02-22 23:25:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|4
1708644600000|2024-02-22 23:30:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|6
1708644900000|2024-02-22 23:35:00|8.49|8.39|8.47|8.37|8.49|8.39|8.47|8.37|3
1708645200000|2024-02-22 23:40:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|4
1708645500000|2024-02-22 23:45:00|8.46|8.36|8.47|8.37|8.47|8.37|8.45|8.35|8
1708645800000|2024-02-22 23:50:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|3
1708646100000|2024-02-22 23:55:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|2
1708646400000|2024-02-23 00:00:00|8.47|8.37|8.45|8.35|8.48|8.38|8.45|8.35|9
1708646700000|2024-02-23 00:05:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|4
1708647000000|2024-02-23 00:10:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|7
1708648200000|2024-02-23 00:30:00|8.49|8.39|8.48|8.38|8.49|8.39|8.48|8.38|6
1708648500000|2024-02-23 00:35:00|8.49|8.39|8.49|8.39|8.49|8.39|8.49|8.39|1
1708649100000|2024-02-23 00:45:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|3
1708649400000|2024-02-23 00:50:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|2
1708650000000|2024-02-23 01:00:00|8.51|8.41|8.51|8.41|8.51|8.41|8.51|8.41|1
1708650300000|2024-02-23 01:05:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|4
1708650600000|2024-02-23 01:10:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|11
1708650900000|2024-02-23 01:15:00|8.51|8.41|8.51|8.41|8.52|8.42|8.51|8.41|3
1708651200000|2024-02-23 01:20:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|5
1708651500000|2024-02-23 01:25:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|3
1708651800000|2024-02-23 01:30:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|12
1708652100000|2024-02-23 01:35:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|2
1708652400000|2024-02-23 01:40:00|8.5|8.4|8.5|8.4|8.5|8.4|8.5|8.4|1
1708652700000|2024-02-23 01:45:00|8.49|8.39|8.48|8.38|8.5|8.4|8.48|8.38|6
1708653000000|2024-02-23 01:50:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|2
1708653300000|2024-02-23 01:55:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1708653600000|2024-02-23 02:00:00|8.46|8.36|8.49|8.39|8.49|8.39|8.46|8.36|6
1708654200000|2024-02-23 02:10:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|3
1708654500000|2024-02-23 02:15:00|8.49|8.39|8.49|8.39|8.5|8.4|8.49|8.39|5
1708654800000|2024-02-23 02:20:00|8.48|8.38|8.49|8.39|8.49|8.39|8.48|8.38|4
1708655100000|2024-02-23 02:25:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|3
1708655400000|2024-02-23 02:30:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|11
1708655700000|2024-02-23 02:35:00|8.46|8.36|8.48|8.38|8.48|8.38|8.46|8.36|3
1708656000000|2024-02-23 02:40:00|8.47|8.37|8.49|8.39|8.49|8.39|8.47|8.37|5
1708656300000|2024-02-23 02:45:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|4
1708656600000|2024-02-23 02:50:00|8.46|8.36|8.43|8.33|8.46|8.36|8.43|8.33|14
1708656900000|2024-02-23 02:55:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|17
1708657200000|2024-02-23 03:00:00|8.41|8.31|8.42|8.32|8.43|8.33|8.4|8.3|16
1708657500000|2024-02-23 03:05:00|8.41|8.31|8.38|8.28|8.42|8.32|8.37|8.27|22
1708657800000|2024-02-23 03:10:00|8.39|8.29|8.4|8.3|8.41|8.31|8.38|8.28|20
1708658100000|2024-02-23 03:15:00|8.41|8.31|8.41|8.31|8.41|8.31|8.39|8.29|11
1708658400000|2024-02-23 03:20:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|2
1708658700000|2024-02-23 03:25:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|12
1708659000000|2024-02-23 03:30:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|6
1708659300000|2024-02-23 03:35:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|7
1708659600000|2024-02-23 03:40:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|3
1708659900000|2024-02-23 03:45:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|3
1708660200000|2024-02-23 03:50:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1708660500000|2024-02-23 03:55:00|8.44|8.34|8.44|8.34|8.44|8.34|8.44|8.34|1
1708660800000|2024-02-23 04:00:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|5
1708661100000|2024-02-23 04:05:00|8.44|8.34|8.41|8.31|8.44|8.34|8.41|8.31|4
1708661400000|2024-02-23 04:10:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|7
1708661700000|2024-02-23 04:15:00|8.41|8.31|8.43|8.33|8.44|8.34|8.4|8.3|7
1708662000000|2024-02-23 04:20:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|2
1708662300000|2024-02-23 04:25:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|3
1708662600000|2024-02-23 04:30:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|2
1708662900000|2024-02-23 04:35:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|2
1708663200000|2024-02-23 04:40:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|2
1708663500000|2024-02-23 04:45:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|3
1708664100000|2024-02-23 04:55:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|2
1708664400000|2024-02-23 05:00:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|3
1708664700000|2024-02-23 05:05:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|2
1708665000000|2024-02-23 05:10:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|3
1708665300000|2024-02-23 05:15:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|4
1708665600000|2024-02-23 05:20:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|5
1708666800000|2024-02-23 05:40:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|5
1708667100000|2024-02-23 05:45:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|4
1708667400000|2024-02-23 05:50:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|2
1708667700000|2024-02-23 05:55:00|8.46|8.36|8.46|8.36|8.46|8.36|8.46|8.36|1
1708668000000|2024-02-23 06:00:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|5
1708668300000|2024-02-23 06:05:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|2
1708668900000|2024-02-23 06:15:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|4
1708669200000|2024-02-23 06:20:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|2
1708669500000|2024-02-23 06:25:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|7
1708669800000|2024-02-23 06:30:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|3
1708670100000|2024-02-23 06:35:00|8.46|8.36|8.46|8.36|8.46|8.36|8.45|8.35|3
1708670700000|2024-02-23 06:45:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|2
1708671000000|2024-02-23 06:50:00|8.47|8.37|8.47|8.37|8.47|8.37|8.47|8.37|1
1708671300000|2024-02-23 06:55:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|3
1708671600000|2024-02-23 07:00:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|5
1708671900000|2024-02-23 07:05:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|6
1708672200000|2024-02-23 07:10:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|2
1708672500000|2024-02-23 07:15:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|5
1708672800000|2024-02-23 07:20:00|8.45|8.35|8.45|8.35|8.45|8.35|8.45|8.35|1
1708673100000|2024-02-23 07:25:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|3
1708673400000|2024-02-23 07:30:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|7
1708673700000|2024-02-23 07:35:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|2
1708674000000|2024-02-23 07:40:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|3
1708674300000|2024-02-23 07:45:00|8.43|8.33|8.41|8.31|8.44|8.34|8.41|8.31|11
1708674600000|2024-02-23 07:50:00|8.42|8.32|8.41|8.31|8.42|8.32|8.4|8.3|12
1708674900000|2024-02-23 07:55:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|8
1708675200000|2024-02-23 08:00:00|8.4|8.3|8.41|8.31|8.42|8.32|8.4|8.3|10
1708675500000|2024-02-23 08:05:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|4
1708675800000|2024-02-23 08:10:00|8.42|8.32|8.44|8.34|8.44|8.34|8.42|8.32|7
1708676100000|2024-02-23 08:15:00|8.45|8.35|8.43|8.33|8.45|8.35|8.43|8.33|9
1708676400000|2024-02-23 08:20:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|5
1708676700000|2024-02-23 08:25:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|5
1708677000000|2024-02-23 08:30:00|8.42|8.32|8.41|8.31|8.42|8.32|8.4|8.3|14
1708677300000|2024-02-23 08:35:00|8.4|8.3|8.41|8.31|8.41|8.31|8.38|8.28|22
1708677600000|2024-02-23 08:40:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|9
1708677900000|2024-02-23 08:45:00|8.41|8.31|8.38|8.28|8.41|8.31|8.37|8.27|10
1708678200000|2024-02-23 08:50:00|8.37|8.27|8.37|8.27|8.38|8.28|8.35|8.25|19
1708678500000|2024-02-23 08:55:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|19
1708678800000|2024-02-23 09:00:00|8.37|8.27|8.37|8.27|8.37|8.27|8.35|8.25|23
1708679100000|2024-02-23 09:05:00|8.36|8.26|8.37|8.27|8.38|8.28|8.35|8.25|26
1708679400000|2024-02-23 09:10:00|8.38|8.28|8.38|8.28|8.38|8.28|8.36|8.26|17
1708679700000|2024-02-23 09:15:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|23
1708680000000|2024-02-23 09:20:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|2
1708680300000|2024-02-23 09:25:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|7
1708680600000|2024-02-23 09:30:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|10
1708680900000|2024-02-23 09:35:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|8
1708681200000|2024-02-23 09:40:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|9
1708681500000|2024-02-23 09:45:00|8.4|8.3|8.37|8.27|8.4|8.3|8.37|8.27|14
1708681800000|2024-02-23 09:50:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|3
1708682100000|2024-02-23 09:55:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|8
1708682400000|2024-02-23 10:00:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|7
1708682700000|2024-02-23 10:05:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|10
1708683000000|2024-02-23 10:10:00|8.38|8.28|8.39|8.29|8.4|8.3|8.38|8.28|6
1708683300000|2024-02-23 10:15:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|8
1708683600000|2024-02-23 10:20:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|4
1708683900000|2024-02-23 10:25:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|4
1708684200000|2024-02-23 10:30:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|2
1708684500000|2024-02-23 10:35:00|8.4|8.3|8.41|8.31|8.42|8.32|8.4|8.3|14
1708684800000|2024-02-23 10:40:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|4
1708685100000|2024-02-23 10:45:00|8.42|8.32|8.41|8.31|8.42|8.32|8.4|8.3|16
1708685400000|2024-02-23 10:50:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|5
1708685700000|2024-02-23 10:55:00|8.41|8.31|8.44|8.34|8.44|8.34|8.41|8.31|6
1708686000000|2024-02-23 11:00:00|8.43|8.33|8.44|8.34|8.47|8.37|8.43|8.33|7
1708686300000|2024-02-23 11:05:00|8.43|8.33|8.43|8.33|8.44|8.34|8.42|8.32|11
1708686900000|2024-02-23 11:15:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|6
1708687200000|2024-02-23 11:20:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|3
1708687500000|2024-02-23 11:25:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|6
1708687800000|2024-02-23 11:30:00|8.41|8.31|8.41|8.31|8.42|8.32|8.41|8.31|5
1708688100000|2024-02-23 11:35:00|8.42|8.32|8.42|8.32|8.42|8.32|8.42|8.32|1
1708688700000|2024-02-23 11:45:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|2
1708689000000|2024-02-23 11:50:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|3
1708689300000|2024-02-23 11:55:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|4
1708689600000|2024-02-23 12:00:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|2
1708689900000|2024-02-23 12:05:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|2
1708690200000|2024-02-23 12:10:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|10
1708690500000|2024-02-23 12:15:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|2
1708690800000|2024-02-23 12:20:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|9
1708691100000|2024-02-23 12:25:00|8.37|8.27|8.36|8.26|8.38|8.28|8.36|8.26|4
1708691400000|2024-02-23 12:30:00|8.37|8.27|8.37|8.27|8.37|8.27|8.35|8.25|7
1708691700000|2024-02-23 12:35:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|8
1708692000000|2024-02-23 12:40:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|7
1708692300000|2024-02-23 12:45:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|3
1708692600000|2024-02-23 12:50:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|5
1708692900000|2024-02-23 12:55:00|8.39|8.29|8.38|8.28|8.39|8.29|8.37|8.27|4
1708693200000|2024-02-23 13:00:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|2
1708693500000|2024-02-23 13:05:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|3
1708693800000|2024-02-23 13:10:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|3
1708694100000|2024-02-23 13:15:00|8.39|8.29|8.41|8.31|8.41|8.31|8.38|8.28|5
1708694400000|2024-02-23 13:20:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|5
1708694700000|2024-02-23 13:25:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|2
1708695000000|2024-02-23 13:30:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|5
1708695300000|2024-02-23 13:35:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|7
1708695600000|2024-02-23 13:40:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|2
1708695900000|2024-02-23 13:45:00|8.43|8.33|8.42|8.32|8.43|8.33|8.41|8.31|8
1708696200000|2024-02-23 13:50:00|8.41|8.31|8.42|8.32|8.43|8.33|8.41|8.31|6
1708696500000|2024-02-23 13:55:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|5
1708696800000|2024-02-23 14:00:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|2
1708697100000|2024-02-23 14:05:00|8.42|8.32|8.4|8.3|8.42|8.32|8.4|8.3|5
1708697400000|2024-02-23 14:10:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|7
1708697700000|2024-02-23 14:15:00|8.4|8.3|8.42|8.32|8.43|8.33|8.4|8.3|7
1708698000000|2024-02-23 14:20:00|8.43|8.33|8.44|8.34|8.45|8.35|8.43|8.33|12
1708698300000|2024-02-23 14:25:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|13
1708698600000|2024-02-23 14:30:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|5
1708698900000|2024-02-23 14:35:00|8.45|8.35|8.41|8.31|8.45|8.35|8.41|8.31|15
1708699200000|2024-02-23 14:40:00|8.42|8.32|8.43|8.33|8.43|8.33|8.41|8.31|26
1708699500000|2024-02-23 14:45:00|8.42|8.32|8.43|8.33|8.44|8.34|8.4|8.3|30
1708699800000|2024-02-23 14:50:00|8.44|8.34|8.46|8.36|8.46|8.36|8.43|8.33|15
1708700100000|2024-02-23 14:55:00|8.47|8.37|8.5|8.4|8.51|8.41|8.47|8.37|32
1708700400000|2024-02-23 15:00:00|8.49|8.39|8.5|8.4|8.53|8.43|8.48|8.38|40
1708700700000|2024-02-23 15:05:00|8.49|8.39|8.56|8.46|8.56|8.46|8.49|8.39|46
1708701000000|2024-02-23 15:10:00|8.57|8.47|8.47|8.37|8.58|8.48|8.46|8.36|65
1708701300000|2024-02-23 15:15:00|8.46|8.36|8.46|8.36|8.48|8.38|8.43|8.33|53
1708701600000|2024-02-23 15:20:00|8.45|8.35|8.5|8.4|8.51|8.41|8.45|8.35|40
1708701900000|2024-02-23 15:25:00|8.49|8.39|8.44|8.34|8.51|8.41|8.43|8.33|36
1708702200000|2024-02-23 15:30:00|8.45|8.35|8.48|8.38|8.5|8.4|8.42|8.32|42
1708702500000|2024-02-23 15:35:00|8.47|8.37|8.52|8.42|8.52|8.42|8.47|8.37|48
1708702800000|2024-02-23 15:40:00|8.51|8.41|8.51|8.41|8.52|8.42|8.49|8.39|43
1708703100000|2024-02-23 15:45:00|8.52|8.42|8.46|8.36|8.52|8.42|8.46|8.36|47
1708703400000|2024-02-23 15:50:00|8.45|8.35|8.48|8.38|8.48|8.38|8.45|8.35|40
1708703700000|2024-02-23 15:55:00|8.47|8.37|8.43|8.33|8.47|8.37|8.42|8.32|29
1708704000000|2024-02-23 16:00:00|8.42|8.32|8.37|8.27|8.44|8.34|8.37|8.27|44
1708704300000|2024-02-23 16:05:00|8.38|8.28|8.38|8.28|8.4|8.3|8.34|8.24|103
1708704600000|2024-02-23 16:10:00|8.39|8.29|8.35|8.25|8.4|8.3|8.35|8.25|77
1708704900000|2024-02-23 16:15:00|8.34|8.24|8.39|8.29|8.4|8.3|8.34|8.24|78
1708705200000|2024-02-23 16:20:00|8.38|8.28|8.42|8.32|8.42|8.32|8.36|8.26|51
1708705500000|2024-02-23 16:25:00|8.41|8.31|8.44|8.34|8.44|8.34|8.41|8.31|24
1708705800000|2024-02-23 16:30:00|8.45|8.35|8.4|8.3|8.45|8.35|8.4|8.3|30
1708706100000|2024-02-23 16:35:00|8.41|8.31|8.43|8.33|8.43|8.33|8.4|8.3|25
1708706400000|2024-02-23 16:40:00|8.42|8.32|8.45|8.35|8.45|8.35|8.42|8.32|16
1708706700000|2024-02-23 16:45:00|8.44|8.34|8.48|8.38|8.48|8.38|8.43|8.33|13
1708707000000|2024-02-23 16:50:00|8.49|8.39|8.5|8.4|8.53|8.43|8.48|8.38|24
1708707300000|2024-02-23 16:55:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|11
1708707600000|2024-02-23 17:00:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|5
1708707900000|2024-02-23 17:05:00|8.51|8.41|8.49|8.39|8.52|8.42|8.49|8.39|25
1708708200000|2024-02-23 17:10:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|9
1708708500000|2024-02-23 17:15:00|8.49|8.39|8.49|8.39|8.51|8.41|8.48|8.38|23
1708708800000|2024-02-23 17:20:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|13
1708709100000|2024-02-23 17:25:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|10
1708709400000|2024-02-23 17:30:00|8.51|8.41|8.53|8.43|8.54|8.44|8.51|8.41|7
1708709700000|2024-02-23 17:35:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|13
1708710000000|2024-02-23 17:40:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|8
1708710300000|2024-02-23 17:45:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|6
1708710600000|2024-02-23 17:50:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|16
1708710900000|2024-02-23 17:55:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|10
1708711200000|2024-02-23 18:00:00|8.57|8.47|8.58|8.48|8.59|8.49|8.56|8.46|16
1708711500000|2024-02-23 18:05:00|8.57|8.47|8.57|8.47|8.59|8.49|8.57|8.47|19
1708711800000|2024-02-23 18:10:00|8.56|8.46|8.55|8.45|8.56|8.46|8.54|8.44|16
1708712100000|2024-02-23 18:15:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|8
1708712400000|2024-02-23 18:20:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|2
1708712700000|2024-02-23 18:25:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|3
1708713000000|2024-02-23 18:30:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|8
1708713300000|2024-02-23 18:35:00|8.57|8.47|8.55|8.45|8.57|8.47|8.55|8.45|5
1708713600000|2024-02-23 18:40:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|5
1708713900000|2024-02-23 18:45:00|8.55|8.45|8.56|8.46|8.57|8.47|8.55|8.45|6
1708714500000|2024-02-23 18:55:00|8.55|8.45|8.55|8.45|8.56|8.46|8.55|8.45|3
1708714800000|2024-02-23 19:00:00|8.56|8.46|8.56|8.46|8.56|8.46|8.54|8.44|5
1708715100000|2024-02-23 19:05:00|8.55|8.45|8.54|8.44|8.56|8.46|8.54|8.44|14
1708715400000|2024-02-23 19:10:00|8.53|8.43|8.53|8.43|8.53|8.43|8.53|8.43|1
1708715700000|2024-02-23 19:15:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|6
1708716000000|2024-02-23 19:20:00|8.56|8.46|8.58|8.48|8.58|8.48|8.56|8.46|9
1708716300000|2024-02-23 19:25:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|6
1708716600000|2024-02-23 19:30:00|8.55|8.45|8.57|8.47|8.57|8.47|8.55|8.45|3
1708716900000|2024-02-23 19:35:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1708717200000|2024-02-23 19:40:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|4
1708717500000|2024-02-23 19:45:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|7
1708717800000|2024-02-23 19:50:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|7
1708718700000|2024-02-23 20:05:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|4
1708719000000|2024-02-23 20:10:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|2
1708719300000|2024-02-23 20:15:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|10
1708719600000|2024-02-23 20:20:00|8.55|8.45|8.54|8.44|8.56|8.46|8.54|8.44|4
1708719900000|2024-02-23 20:25:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|5
1708720200000|2024-02-23 20:30:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|7
1708720500000|2024-02-23 20:35:00|8.57|8.47|8.57|8.47|8.57|8.47|8.57|8.47|1
1708720800000|2024-02-23 20:40:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1708721100000|2024-02-23 20:45:00|8.57|8.47|8.59|8.49|8.59|8.49|8.57|8.47|3
1708721400000|2024-02-23 20:50:00|8.6|8.5|8.6|8.5|8.6|8.5|8.6|8.5|1
1708721700000|2024-02-23 20:55:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|9
1708722000000|2024-02-23 21:00:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|4
1708722300000|2024-02-23 21:05:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1708722600000|2024-02-23 21:10:00|8.59|8.49|8.56|8.46|8.59|8.49|8.56|8.46|8
1708722900000|2024-02-23 21:15:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|10
1708723200000|2024-02-23 21:20:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|2
1708723800000|2024-02-23 21:30:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|2
1708724100000|2024-02-23 21:35:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|3
1708724400000|2024-02-23 21:40:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|2
1708724700000|2024-02-23 21:45:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|5
1708725000000|2024-02-23 21:50:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|9
1708725300000|2024-02-23 21:55:00|8.56|8.46|8.54|8.44|8.56|8.46|8.54|8.44|7
1708761600000|2024-02-24 08:00:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|6
1708761900000|2024-02-24 08:05:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|2
1708762200000|2024-02-24 08:10:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|6
1708762500000|2024-02-24 08:15:00|8.54|8.44|8.54|8.44|8.55|8.45|8.54|8.44|7
1708762800000|2024-02-24 08:20:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|2
1708763100000|2024-02-24 08:25:00|8.55|8.45|8.55|8.45|8.55|8.45|8.55|8.45|1
1708763400000|2024-02-24 08:30:00|8.54|8.44|8.55|8.45|8.56|8.46|8.54|8.44|8
1708763700000|2024-02-24 08:35:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|2
1708764000000|2024-02-24 08:40:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|10
1708764300000|2024-02-24 08:45:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|6
1708764600000|2024-02-24 08:50:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|6
1708764900000|2024-02-24 08:55:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|8
1708765500000|2024-02-24 09:05:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|4
1708765800000|2024-02-24 09:10:00|8.54|8.44|8.54|8.44|8.55|8.45|8.54|8.44|3
1708766100000|2024-02-24 09:15:00|8.55|8.45|8.55|8.45|8.55|8.45|8.55|8.45|1
1708766400000|2024-02-24 09:20:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|5
1708767000000|2024-02-24 09:30:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|26
1708767300000|2024-02-24 09:35:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|21
1708767600000|2024-02-24 09:40:00|8.56|8.46|8.57|8.47|8.58|8.48|8.56|8.46|10
1708767900000|2024-02-24 09:45:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|18
1708768200000|2024-02-24 09:50:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|20
1708768500000|2024-02-24 09:55:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|18
1708768800000|2024-02-24 10:00:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|18
1708769100000|2024-02-24 10:05:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|5
1708769400000|2024-02-24 10:10:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|6
1708769700000|2024-02-24 10:15:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|2
1708770000000|2024-02-24 10:20:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1708770300000|2024-02-24 10:25:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|3
1708770600000|2024-02-24 10:30:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|27
1708770900000|2024-02-24 10:35:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|21
1708771200000|2024-02-24 10:40:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|43
1708771500000|2024-02-24 10:45:00|8.57|8.47|8.55|8.45|8.57|8.47|8.55|8.45|23
1708771800000|2024-02-24 10:50:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|4
1708772100000|2024-02-24 10:55:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|36
1708772400000|2024-02-24 11:00:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|16
1708772700000|2024-02-24 11:05:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|3
1708773000000|2024-02-24 11:10:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|3
1708773300000|2024-02-24 11:15:00|8.56|8.46|8.57|8.47|8.57|8.47|8.55|8.45|8
1708773600000|2024-02-24 11:20:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1708774200000|2024-02-24 11:30:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|3
1708774500000|2024-02-24 11:35:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|9
1708774800000|2024-02-24 11:40:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|12
1708775400000|2024-02-24 11:50:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1708775700000|2024-02-24 11:55:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|3
1708776000000|2024-02-24 12:00:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|4
1708776300000|2024-02-24 12:05:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|13
1708776600000|2024-02-24 12:10:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|2
1708777200000|2024-02-24 12:20:00|8.6|8.5|8.61|8.51|8.61|8.51|8.59|8.49|12
1708777500000|2024-02-24 12:25:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|22
1708777800000|2024-02-24 12:30:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|48
1708778100000|2024-02-24 12:35:00|8.6|8.5|8.58|8.48|8.6|8.5|8.58|8.48|3
1708778400000|2024-02-24 12:40:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|15
1708778700000|2024-02-24 12:45:00|8.58|8.48|8.57|8.47|8.58|8.48|8.57|8.47|2
1708779000000|2024-02-24 12:50:00|8.58|8.48|8.59|8.49|8.59|8.49|8.57|8.47|26
1708779300000|2024-02-24 12:55:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|7
1708779600000|2024-02-24 13:00:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|2
1708779900000|2024-02-24 13:05:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|19
1708780200000|2024-02-24 13:10:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1708780500000|2024-02-24 13:15:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|9
1708780800000|2024-02-24 13:20:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1708781100000|2024-02-24 13:25:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|2
1708781400000|2024-02-24 13:30:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1708782000000|2024-02-24 13:40:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|2
1708782300000|2024-02-24 13:45:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|4
1708782600000|2024-02-24 13:50:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|4
1708782900000|2024-02-24 13:55:00|8.6|8.5|8.6|8.5|8.6|8.5|8.59|8.49|43
1708783200000|2024-02-24 14:00:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|2
1708783500000|2024-02-24 14:05:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|8
1708783800000|2024-02-24 14:10:00|8.59|8.49|8.58|8.48|8.6|8.5|8.58|8.48|22
1708784100000|2024-02-24 14:15:00|8.59|8.49|8.6|8.5|8.6|8.5|8.58|8.48|16
1708784700000|2024-02-24 14:25:00|8.59|8.49|8.6|8.5|8.6|8.5|8.58|8.48|4
1708785000000|2024-02-24 14:30:00|8.61|8.51|8.6|8.5|8.61|8.51|8.6|8.5|10
1708785300000|2024-02-24 14:35:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|34
1708785600000|2024-02-24 14:40:00|8.61|8.51|8.59|8.49|8.61|8.51|8.58|8.48|17
1708785900000|2024-02-24 14:45:00|8.6|8.5|8.58|8.48|8.6|8.5|8.58|8.48|29
1708786200000|2024-02-24 14:50:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|25
1708786500000|2024-02-24 14:55:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|2
1708786800000|2024-02-24 15:00:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|15
1708787100000|2024-02-24 15:05:00|8.63|8.53|8.64|8.54|8.66|8.56|8.62|8.52|18
1708787400000|2024-02-24 15:10:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|11
1708787700000|2024-02-24 15:15:00|8.62|8.52|8.63|8.53|8.65|8.55|8.62|8.52|54
1708788000000|2024-02-24 15:20:00|8.64|8.54|8.65|8.55|8.66|8.56|8.63|8.53|22
1708788300000|2024-02-24 15:25:00|8.64|8.54|8.65|8.55|8.66|8.56|8.64|8.54|24
1708788600000|2024-02-24 15:30:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|8
1708788900000|2024-02-24 15:35:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|8
1708789200000|2024-02-24 15:40:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|6
1708789500000|2024-02-24 15:45:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|3
1708789800000|2024-02-24 15:50:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|6
1708790100000|2024-02-24 15:55:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|8
1708790400000|2024-02-24 16:00:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|6
1708790700000|2024-02-24 16:05:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|8
1708791000000|2024-02-24 16:10:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|3
1708791300000|2024-02-24 16:15:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|13
1708791600000|2024-02-24 16:20:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|4
1708791900000|2024-02-24 16:25:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|4
1708792200000|2024-02-24 16:30:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|5
1708792500000|2024-02-24 16:35:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|6
1708793100000|2024-02-24 16:45:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|7
1708793400000|2024-02-24 16:50:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|4
1708793700000|2024-02-24 16:55:00|8.65|8.55|8.65|8.55|8.65|8.55|8.65|8.55|1
1708794000000|2024-02-24 17:00:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|7
1708794300000|2024-02-24 17:05:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|8
1708794600000|2024-02-24 17:10:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|3
1708794900000|2024-02-24 17:15:00|8.64|8.54|8.66|8.56|8.66|8.56|8.64|8.54|3
1708795200000|2024-02-24 17:20:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|8
1708795500000|2024-02-24 17:25:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|2
1708795800000|2024-02-24 17:30:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|6
1708796100000|2024-02-24 17:35:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|9
1708796400000|2024-02-24 17:40:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|6
1708796700000|2024-02-24 17:45:00|8.68|8.58|8.68|8.58|8.69|8.59|8.68|8.58|9
1708797000000|2024-02-24 17:50:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|4
1708797300000|2024-02-24 17:55:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|20
1708797600000|2024-02-24 18:00:00|8.65|8.55|8.67|8.57|8.67|8.57|8.65|8.55|13
1708797900000|2024-02-24 18:05:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|15
1708798200000|2024-02-24 18:10:00|8.69|8.59|8.67|8.57|8.69|8.59|8.67|8.57|3
1708798500000|2024-02-24 18:15:00|8.66|8.56|8.66|8.56|8.66|8.56|8.66|8.56|1
1708799100000|2024-02-24 18:25:00|8.67|8.57|8.67|8.57|8.67|8.57|8.67|8.57|1
1708799400000|2024-02-24 18:30:00|8.66|8.56|8.66|8.56|8.66|8.56|8.66|8.56|1
1708800300000|2024-02-24 18:45:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|14
1708800600000|2024-02-24 18:50:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|11
1708800900000|2024-02-24 18:55:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|8
1708801200000|2024-02-24 19:00:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|4
1708801500000|2024-02-24 19:05:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|6
1708802100000|2024-02-24 19:15:00|8.66|8.56|8.64|8.54|8.66|8.56|8.64|8.54|3
1708803000000|2024-02-24 19:30:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|2
1708803300000|2024-02-24 19:35:00|8.63|8.53|8.64|8.54|8.65|8.55|8.63|8.53|26
1708803600000|2024-02-24 19:40:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|2
1708803900000|2024-02-24 19:45:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|4
1708804500000|2024-02-24 19:55:00|8.63|8.53|8.63|8.53|8.63|8.53|8.63|8.53|1
1708804800000|2024-02-24 20:00:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|6
1708805100000|2024-02-24 20:05:00|8.62|8.52|8.62|8.52|8.62|8.52|8.6|8.5|25
1708805400000|2024-02-24 20:10:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|8
1708805700000|2024-02-24 20:15:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|3
1708806000000|2024-02-24 20:20:00|8.62|8.52|8.63|8.53|8.64|8.54|8.62|8.52|22
1708806600000|2024-02-24 20:30:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|7
1708806900000|2024-02-24 20:35:00|8.63|8.53|8.63|8.53|8.63|8.53|8.63|8.53|1
1708807200000|2024-02-24 20:40:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|4
1708807800000|2024-02-24 20:50:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|5
1708808400000|2024-02-24 21:00:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|5
1708808700000|2024-02-24 21:05:00|8.62|8.52|8.62|8.52|8.62|8.52|8.62|8.52|1
1708809000000|2024-02-24 21:10:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|2
1708809300000|2024-02-24 21:15:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|4
1708809600000|2024-02-24 21:20:00|8.63|8.53|8.63|8.53|8.63|8.53|8.63|8.53|1
1708809900000|2024-02-24 21:25:00|8.62|8.52|8.62|8.52|8.62|8.52|8.62|8.52|1
1708810200000|2024-02-24 21:30:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|25
1708810500000|2024-02-24 21:35:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|8
1708810800000|2024-02-24 21:40:00|8.62|8.52|8.62|8.52|8.62|8.52|8.62|8.52|1
1708811400000|2024-02-24 21:50:00|8.63|8.53|8.65|8.55|8.67|8.57|8.63|8.53|47
1708811700000|2024-02-24 21:55:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|9
1708812000000|2024-02-24 22:00:00|8.65|8.55|8.65|8.55|8.65|8.55|8.63|8.53|7
1708812300000|2024-02-24 22:05:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|4
1708812600000|2024-02-24 22:10:00|8.66|8.56|8.66|8.56|8.66|8.56|8.66|8.56|1
1708812900000|2024-02-24 22:15:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|4
1708813200000|2024-02-24 22:20:00|8.65|8.55|8.65|8.55|8.65|8.55|8.65|8.55|1
1708813500000|2024-02-24 22:25:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|8
1708813800000|2024-02-24 22:30:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|24
1708814100000|2024-02-24 22:35:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|2
1708814400000|2024-02-24 22:40:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|53
1708814700000|2024-02-24 22:45:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|27
1708815300000|2024-02-24 22:55:00|8.66|8.56|8.66|8.56|8.66|8.56|8.66|8.56|1
1708815600000|2024-02-24 23:00:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|3
1708815900000|2024-02-24 23:05:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|8
1708816200000|2024-02-24 23:10:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|39
1708816500000|2024-02-24 23:15:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|6
1708817400000|2024-02-24 23:30:00|8.67|8.57|8.67|8.57|8.67|8.57|8.67|8.57|1
1708817700000|2024-02-24 23:35:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|2
1708818300000|2024-02-24 23:45:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|9
1708818900000|2024-02-24 23:55:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|12
1708819200000|2024-02-25 00:00:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|5
1708819500000|2024-02-25 00:05:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|7
1708819800000|2024-02-25 00:10:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|3
1708820100000|2024-02-25 00:15:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|10
1708820400000|2024-02-25 00:20:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|6
1708820700000|2024-02-25 00:25:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|4
1708821300000|2024-02-25 00:35:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|5
1708822200000|2024-02-25 00:50:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|10
1708822500000|2024-02-25 00:55:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|2
1708822800000|2024-02-25 01:00:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|7
1708823100000|2024-02-25 01:05:00|8.66|8.56|8.64|8.54|8.66|8.56|8.63|8.53|5
1708823400000|2024-02-25 01:10:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|7
1708823700000|2024-02-25 01:15:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|25
1708824000000|2024-02-25 01:20:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|3
1708824300000|2024-02-25 01:25:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|5
1708824600000|2024-02-25 01:30:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|47
1708824900000|2024-02-25 01:35:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|113
1708825200000|2024-02-25 01:40:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|19
1708825500000|2024-02-25 01:45:00|8.64|8.54|8.63|8.53|8.65|8.55|8.63|8.53|16
1708825800000|2024-02-25 01:50:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|18
1708826100000|2024-02-25 01:55:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|44
1708826400000|2024-02-25 02:00:00|8.64|8.54|8.66|8.56|8.66|8.56|8.64|8.54|19
1708826700000|2024-02-25 02:05:00|8.65|8.55|8.67|8.57|8.67|8.57|8.65|8.55|13
1708827000000|2024-02-25 02:10:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|36
1708827300000|2024-02-25 02:15:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|24
1708827600000|2024-02-25 02:20:00|8.66|8.56|8.67|8.57|8.67|8.57|8.65|8.55|14
1708827900000|2024-02-25 02:25:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|22
1708828200000|2024-02-25 02:30:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|7
1708828500000|2024-02-25 02:35:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|52
1708828800000|2024-02-25 02:40:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|20
1708829100000|2024-02-25 02:45:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|13
1708829400000|2024-02-25 02:50:00|8.64|8.54|8.63|8.53|8.65|8.55|8.63|8.53|14
1708829700000|2024-02-25 02:55:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|20
1708830000000|2024-02-25 03:00:00|8.64|8.54|8.62|8.52|8.65|8.55|8.62|8.52|5
1708830300000|2024-02-25 03:05:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|39
1708830600000|2024-02-25 03:10:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|13
1708830900000|2024-02-25 03:15:00|8.61|8.51|8.6|8.5|8.62|8.52|8.6|8.5|14
1708831200000|2024-02-25 03:20:00|8.59|8.49|8.6|8.5|8.6|8.5|8.57|8.47|16
1708831500000|2024-02-25 03:25:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|23
1708831800000|2024-02-25 03:30:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|3
1708832400000|2024-02-25 03:40:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|16
1708832700000|2024-02-25 03:45:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|3
1708833000000|2024-02-25 03:50:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|16
1708833300000|2024-02-25 03:55:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|2
1708833600000|2024-02-25 04:00:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|7
1708833900000|2024-02-25 04:05:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|4
1708834200000|2024-02-25 04:10:00|8.67|8.57|8.67|8.57|8.68|8.58|8.66|8.56|11
1708834500000|2024-02-25 04:15:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|10
1708834800000|2024-02-25 04:20:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|2
1708835100000|2024-02-25 04:25:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|6
1708835400000|2024-02-25 04:30:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|4
1708835700000|2024-02-25 04:35:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|4
1708836000000|2024-02-25 04:40:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|25
1708836300000|2024-02-25 04:45:00|8.63|8.53|8.63|8.53|8.63|8.53|8.63|8.53|1
1708836600000|2024-02-25 04:50:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|2
1708836900000|2024-02-25 04:55:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|5
1708837200000|2024-02-25 05:00:00|8.63|8.53|8.65|8.55|8.65|8.55|8.63|8.53|3
1708837500000|2024-02-25 05:05:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|9
1708837800000|2024-02-25 05:10:00|8.65|8.55|8.65|8.55|8.65|8.55|8.65|8.55|1
1708838100000|2024-02-25 05:15:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|8
1708838400000|2024-02-25 05:20:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|3
1708838700000|2024-02-25 05:25:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|7
1708839000000|2024-02-25 05:30:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|3
1708839300000|2024-02-25 05:35:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|3
1708839600000|2024-02-25 05:40:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|2
1708839900000|2024-02-25 05:45:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|6
1708840200000|2024-02-25 05:50:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|6
1708840500000|2024-02-25 05:55:00|8.66|8.56|8.66|8.56|8.66|8.56|8.66|8.56|1
1708841100000|2024-02-25 06:05:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|9
1708841400000|2024-02-25 06:10:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|3
1708841700000|2024-02-25 06:15:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|6
1708842000000|2024-02-25 06:20:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|5
1708842300000|2024-02-25 06:25:00|8.68|8.58|8.68|8.58|8.68|8.58|8.68|8.58|1
1708842600000|2024-02-25 06:30:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|2
1708842900000|2024-02-25 06:35:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|4
1708843200000|2024-02-25 06:40:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|4
1708843500000|2024-02-25 06:45:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|6
1708844100000|2024-02-25 06:55:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|7
1708844400000|2024-02-25 07:00:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|12
1708844700000|2024-02-25 07:05:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|11
1708845000000|2024-02-25 07:10:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|6
1708845600000|2024-02-25 07:20:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|4
1708845900000|2024-02-25 07:25:00|8.65|8.55|8.65|8.55|8.65|8.55|8.65|8.55|1
1708846200000|2024-02-25 07:30:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|4
1708846500000|2024-02-25 07:35:00|8.66|8.56|8.65|8.55|8.66|8.56|8.64|8.54|4
1708846800000|2024-02-25 07:40:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|2
1708847100000|2024-02-25 07:45:00|8.66|8.56|8.65|8.55|8.66|8.56|8.64|8.54|10
1708847400000|2024-02-25 07:50:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|5
1708847700000|2024-02-25 07:55:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|11
1708848000000|2024-02-25 08:00:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|4
1708848300000|2024-02-25 08:05:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|3
1708848600000|2024-02-25 08:10:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|2
1708848900000|2024-02-25 08:15:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|2
1708849200000|2024-02-25 08:20:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|4
1708849500000|2024-02-25 08:25:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|3
1708849800000|2024-02-25 08:30:00|8.7|8.6|8.7|8.6|8.72|8.62|8.7|8.6|13
1708850100000|2024-02-25 08:35:00|8.69|8.59|8.72|8.62|8.73|8.63|8.69|8.59|20
1708850400000|2024-02-25 08:40:00|8.71|8.61|8.68|8.58|8.71|8.61|8.68|8.58|14
1708850700000|2024-02-25 08:45:00|8.69|8.59|8.66|8.56|8.69|8.59|8.66|8.56|16
1708851000000|2024-02-25 08:50:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|3
1708851300000|2024-02-25 08:55:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|10
1708851600000|2024-02-25 09:00:00|8.64|8.54|8.65|8.55|8.66|8.56|8.64|8.54|18
1708851900000|2024-02-25 09:05:00|8.66|8.56|8.64|8.54|8.66|8.56|8.63|8.53|9
1708852200000|2024-02-25 09:10:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|4
1708852500000|2024-02-25 09:15:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|2
1708853100000|2024-02-25 09:25:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|3
1708853400000|2024-02-25 09:30:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|5
1708853700000|2024-02-25 09:35:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|4
1708854300000|2024-02-25 09:45:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|7
1708854600000|2024-02-25 09:50:00|8.68|8.58|8.68|8.58|8.68|8.58|8.68|8.58|1
1708854900000|2024-02-25 09:55:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|7
1708855200000|2024-02-25 10:00:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|5
1708855500000|2024-02-25 10:05:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|4
1708855800000|2024-02-25 10:10:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|3
1708856100000|2024-02-25 10:15:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|4
1708856700000|2024-02-25 10:25:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|15
1708857600000|2024-02-25 10:40:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|5
1708858200000|2024-02-25 10:50:00|8.64|8.54|8.64|8.54|8.64|8.54|8.64|8.54|1
1708858500000|2024-02-25 10:55:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|2
1708859100000|2024-02-25 11:05:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|3
1708859400000|2024-02-25 11:10:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|3
1708859700000|2024-02-25 11:15:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|2
1708860000000|2024-02-25 11:20:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|6
1708860600000|2024-02-25 11:30:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|3
1708860900000|2024-02-25 11:35:00|8.66|8.56|8.66|8.56|8.66|8.56|8.66|8.56|1
1708861500000|2024-02-25 11:45:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|2
1708861800000|2024-02-25 11:50:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|5
1708862100000|2024-02-25 11:55:00|8.66|8.56|8.66|8.56|8.66|8.56|8.66|8.56|1
1708862400000|2024-02-25 12:00:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|9
1708862700000|2024-02-25 12:05:00|8.66|8.56|8.66|8.56|8.66|8.56|8.66|8.56|1
1708863000000|2024-02-25 12:10:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|7
1708863300000|2024-02-25 12:15:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|2
1708863600000|2024-02-25 12:20:00|8.64|8.54|8.64|8.54|8.64|8.54|8.64|8.54|1
1708863900000|2024-02-25 12:25:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|2
1708864200000|2024-02-25 12:30:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|2
1708864500000|2024-02-25 12:35:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|3
1708864800000|2024-02-25 12:40:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|3
1708865400000|2024-02-25 12:50:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|4
1708865700000|2024-02-25 12:55:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|5
1708866000000|2024-02-25 13:00:00|8.66|8.56|8.66|8.56|8.66|8.56|8.66|8.56|1
1708866300000|2024-02-25 13:05:00|8.67|8.57|8.65|8.55|8.67|8.57|8.65|8.55|3
1708866600000|2024-02-25 13:10:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|35
1708866900000|2024-02-25 13:15:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|5
1708867200000|2024-02-25 13:20:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|5
1708867500000|2024-02-25 13:25:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|3
1708867800000|2024-02-25 13:30:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|4
1708868100000|2024-02-25 13:35:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|10
1708868400000|2024-02-25 13:40:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|3
1708868700000|2024-02-25 13:45:00|8.69|8.59|8.68|8.58|8.69|8.59|8.67|8.57|16
1708869000000|2024-02-25 13:50:00|8.67|8.57|8.67|8.57|8.68|8.58|8.66|8.56|9
1708869600000|2024-02-25 14:00:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|12
1708869900000|2024-02-25 14:05:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|4
1708870200000|2024-02-25 14:10:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|28
1708870500000|2024-02-25 14:15:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|18
1708870800000|2024-02-25 14:20:00|8.68|8.58|8.68|8.58|8.69|8.59|8.68|8.58|11
1708871100000|2024-02-25 14:25:00|8.69|8.59|8.69|8.59|8.71|8.61|8.69|8.59|23
1708871400000|2024-02-25 14:30:00|8.68|8.58|8.72|8.62|8.72|8.62|8.67|8.57|33
1708871700000|2024-02-25 14:35:00|8.73|8.63|8.72|8.62|8.73|8.63|8.71|8.61|33
1708872000000|2024-02-25 14:40:00|8.71|8.61|8.71|8.61|8.73|8.63|8.71|8.61|17
1708872300000|2024-02-25 14:45:00|8.7|8.6|8.71|8.61|8.71|8.61|8.69|8.59|12
1708872600000|2024-02-25 14:50:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|9
1708872900000|2024-02-25 14:55:00|8.71|8.61|8.72|8.62|8.72|8.62|8.7|8.6|4
1708873200000|2024-02-25 15:00:00|8.71|8.61|8.72|8.62|8.72|8.62|8.71|8.61|6
1708873500000|2024-02-25 15:05:00|8.71|8.61|8.72|8.62|8.73|8.63|8.71|8.61|4
1708873800000|2024-02-25 15:10:00|8.73|8.63|8.73|8.63|8.73|8.63|8.72|8.62|5
1708874100000|2024-02-25 15:15:00|8.72|8.62|8.7|8.6|8.72|8.62|8.7|8.6|15
1708874400000|2024-02-25 15:20:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|2
1708874700000|2024-02-25 15:25:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|11
1708875000000|2024-02-25 15:30:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|16
1708875300000|2024-02-25 15:35:00|8.7|8.6|8.69|8.59|8.71|8.61|8.69|8.59|14
1708875600000|2024-02-25 15:40:00|8.68|8.58|8.68|8.58|8.69|8.59|8.67|8.57|15
1708875900000|2024-02-25 15:45:00|8.67|8.57|8.66|8.56|8.68|8.58|8.65|8.55|22
1708876200000|2024-02-25 15:50:00|8.67|8.57|8.67|8.57|8.68|8.58|8.66|8.56|51
1708876500000|2024-02-25 15:55:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|23
1708876800000|2024-02-25 16:00:00|8.67|8.57|8.65|8.55|8.68|8.58|8.65|8.55|23
1708877100000|2024-02-25 16:05:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|2
1708877400000|2024-02-25 16:10:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|12
1708877700000|2024-02-25 16:15:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|2
1708878000000|2024-02-25 16:20:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|10
1708878600000|2024-02-25 16:30:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|10
1708878900000|2024-02-25 16:35:00|8.64|8.54|8.65|8.55|8.66|8.56|8.64|8.54|6
1708879200000|2024-02-25 16:40:00|8.64|8.54|8.65|8.55|8.66|8.56|8.64|8.54|12
1708879500000|2024-02-25 16:45:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|8
1708879800000|2024-02-25 16:50:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|3
1708880100000|2024-02-25 16:55:00|8.67|8.57|8.67|8.57|8.67|8.57|8.67|8.57|1
1708880400000|2024-02-25 17:00:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|5
1708880700000|2024-02-25 17:05:00|8.67|8.57|8.65|8.55|8.67|8.57|8.65|8.55|7
1708881000000|2024-02-25 17:10:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|3
1708881300000|2024-02-25 17:15:00|8.67|8.57|8.67|8.57|8.67|8.57|8.67|8.57|1
1708881600000|2024-02-25 17:20:00|8.66|8.56|8.66|8.56|8.66|8.56|8.66|8.56|1
1708882200000|2024-02-25 17:30:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|3
1708882500000|2024-02-25 17:35:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|2
1708882800000|2024-02-25 17:40:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|4
1708883100000|2024-02-25 17:45:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|6
1708883400000|2024-02-25 17:50:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|2
1708884300000|2024-02-25 18:05:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|12
1708884600000|2024-02-25 18:10:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|12
1708885500000|2024-02-25 18:25:00|8.64|8.54|8.64|8.54|8.64|8.54|8.64|8.54|1
1708885800000|2024-02-25 18:30:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|3
1708886700000|2024-02-25 18:45:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|5
1708887000000|2024-02-25 18:50:00|8.67|8.57|8.67|8.57|8.67|8.57|8.67|8.57|1
1708888800000|2024-02-25 19:20:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|2
1708889100000|2024-02-25 19:25:00|8.68|8.58|8.69|8.59|8.71|8.61|8.68|8.58|14
1708889400000|2024-02-25 19:30:00|8.7|8.6|8.7|8.6|8.7|8.6|8.69|8.59|27
1708889700000|2024-02-25 19:35:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|25
1708890000000|2024-02-25 19:40:00|8.7|8.6|8.7|8.6|8.7|8.6|8.7|8.6|1
1708890300000|2024-02-25 19:45:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|4
1708890600000|2024-02-25 19:50:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|4
1708891200000|2024-02-25 20:00:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|13
1708891500000|2024-02-25 20:05:00|8.72|8.62|8.72|8.62|8.72|8.62|8.71|8.61|3
1708891800000|2024-02-25 20:10:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|61
1708892100000|2024-02-25 20:15:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|18
1708892400000|2024-02-25 20:20:00|8.7|8.6|8.72|8.62|8.72|8.62|8.7|8.6|5
1708892700000|2024-02-25 20:25:00|8.71|8.61|8.72|8.62|8.72|8.62|8.71|8.61|2
1708893000000|2024-02-25 20:30:00|8.82|8.52|8.82|8.52|8.82|8.52|8.82|8.52|1
1708893300000|2024-02-25 20:35:00|8.81|8.51|8.8|8.5|8.81|8.51|8.78|8.48|24
1708893600000|2024-02-25 20:40:00|8.81|8.51|8.8|8.5|8.81|8.51|8.8|8.5|4
1708893900000|2024-02-25 20:45:00|8.79|8.49|8.79|8.49|8.79|8.49|8.79|8.49|1
1708894200000|2024-02-25 20:50:00|8.78|8.48|8.77|8.47|8.78|8.48|8.77|8.47|4
1708894500000|2024-02-25 20:55:00|8.78|8.48|8.77|8.47|8.78|8.48|8.77|8.47|2
1708894800000|2024-02-25 21:00:00|8.78|8.48|8.77|8.47|8.78|8.48|8.76|8.46|14
1708895100000|2024-02-25 21:05:00|8.76|8.46|8.77|8.47|8.77|8.47|8.76|8.46|12
1708895400000|2024-02-25 21:10:00|8.78|8.48|8.77|8.47|8.78|8.48|8.76|8.46|6
1708895700000|2024-02-25 21:15:00|8.76|8.46|8.76|8.46|8.77|8.47|8.76|8.46|7
1708896000000|2024-02-25 21:20:00|8.75|8.45|8.75|8.45|8.75|8.45|8.75|8.45|1
1708896300000|2024-02-25 21:25:00|8.76|8.46|8.75|8.45|8.76|8.46|8.75|8.45|6
1708896600000|2024-02-25 21:30:00|8.76|8.46|8.77|8.47|8.77|8.47|8.76|8.46|24
1708896900000|2024-02-25 21:35:00|8.76|8.46|8.77|8.47|8.77|8.47|8.76|8.46|10
1708897200000|2024-02-25 21:40:00|8.76|8.46|8.76|8.46|8.77|8.47|8.76|8.46|47
1708897500000|2024-02-25 21:45:00|8.77|8.47|8.68|8.58|8.78|8.58|8.68|8.46|9
1708897800000|2024-02-25 21:50:00|8.67|8.57|8.67|8.57|8.69|8.59|8.67|8.57|5
1708898100000|2024-02-25 21:55:00|8.68|8.58|8.67|8.57|8.69|8.59|8.67|8.57|8
1708898400000|2024-02-25 22:00:00|8.68|8.58|8.67|8.57|8.69|8.59|8.67|8.57|12
1708898700000|2024-02-25 22:05:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|6
1708899000000|2024-02-25 22:10:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|5
1708899300000|2024-02-25 22:15:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|4
1708899600000|2024-02-25 22:20:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|7
1708900200000|2024-02-25 22:30:00|8.68|8.58|8.68|8.58|8.68|8.58|8.68|8.58|1
1708900500000|2024-02-25 22:35:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|5
1708900800000|2024-02-25 22:40:00|8.68|8.58|8.69|8.59|8.69|8.59|8.67|8.57|6
1708901400000|2024-02-25 22:50:00|8.68|8.58|8.67|8.57|8.69|8.59|8.67|8.57|4
1708902000000|2024-02-25 23:00:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|10
1708902300000|2024-02-25 23:05:00|8.68|8.58|8.68|8.58|8.68|8.58|8.67|8.57|27
1708902600000|2024-02-25 23:10:00|8.67|8.57|8.67|8.57|8.68|8.58|8.66|8.56|11
1708902900000|2024-02-25 23:15:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|2
1708903200000|2024-02-25 23:20:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|24
1708903500000|2024-02-25 23:25:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|35
1708903800000|2024-02-25 23:30:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|6
1708904400000|2024-02-25 23:40:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|9
1708904700000|2024-02-25 23:45:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|4
1708905000000|2024-02-25 23:50:00|8.66|8.56|8.66|8.56|8.67|8.57|8.66|8.56|3
1708905600000|2024-02-26 00:00:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|3
1708905900000|2024-02-26 00:05:00|8.64|8.54|8.64|8.54|8.64|8.54|8.64|8.54|1
1708906200000|2024-02-26 00:10:00|8.63|8.53|8.64|8.54|8.65|8.55|8.63|8.53|28
1708906500000|2024-02-26 00:15:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|10
1708906800000|2024-02-26 00:20:00|8.63|8.53|8.65|8.55|8.65|8.55|8.63|8.53|7
1708907100000|2024-02-26 00:25:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|4
1708907400000|2024-02-26 00:30:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|9
1708907700000|2024-02-26 00:35:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|6
1708908000000|2024-02-26 00:40:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|4
1708908300000|2024-02-26 00:45:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|3
1708908600000|2024-02-26 00:50:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|2
1708909200000|2024-02-26 01:00:00|8.64|8.54|8.65|8.55|8.65|8.55|8.64|8.54|6
1708909500000|2024-02-26 01:05:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|9
1708909800000|2024-02-26 01:10:00|8.63|8.53|8.61|8.51|8.64|8.54|8.61|8.51|9
1708910100000|2024-02-26 01:15:00|8.62|8.52|8.63|8.53|8.63|8.53|8.62|8.52|4
1708910400000|2024-02-26 01:20:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|6
1708910700000|2024-02-26 01:25:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|2
1708911000000|2024-02-26 01:30:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|13
1708911300000|2024-02-26 01:35:00|8.61|8.51|8.61|8.51|8.61|8.51|8.61|8.51|1
1708911900000|2024-02-26 01:45:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|2
1708912200000|2024-02-26 01:50:00|8.6|8.5|8.6|8.5|8.61|8.51|8.6|8.5|3
1708912500000|2024-02-26 01:55:00|8.61|8.51|8.6|8.5|8.61|8.51|8.59|8.49|12
1708912800000|2024-02-26 02:00:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|6
1708913100000|2024-02-26 02:05:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|9
1708913400000|2024-02-26 02:10:00|8.58|8.48|8.6|8.5|8.61|8.51|8.58|8.48|5
1708913700000|2024-02-26 02:15:00|8.61|8.51|8.59|8.49|8.61|8.51|8.58|8.48|5
1708914000000|2024-02-26 02:20:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|11
1708914300000|2024-02-26 02:25:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|10
1708914600000|2024-02-26 02:30:00|8.57|8.47|8.57|8.47|8.57|8.47|8.55|8.45|5
1708914900000|2024-02-26 02:35:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|2
1708915200000|2024-02-26 02:40:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1708915500000|2024-02-26 02:45:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|5
1708916100000|2024-02-26 02:55:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|3
1708916400000|2024-02-26 03:00:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1708916700000|2024-02-26 03:05:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|2
1708917000000|2024-02-26 03:10:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|2
1708917300000|2024-02-26 03:15:00|8.6|8.5|8.6|8.5|8.6|8.5|8.6|8.5|1
1708917600000|2024-02-26 03:20:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|3
1708918200000|2024-02-26 03:30:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|2
1708918500000|2024-02-26 03:35:00|8.6|8.5|8.6|8.5|8.6|8.5|8.6|8.5|1
1708919400000|2024-02-26 03:50:00|8.61|8.51|8.61|8.51|8.61|8.51|8.61|8.51|1
1708919700000|2024-02-26 03:55:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|2
1708920600000|2024-02-26 04:10:00|8.6|8.5|8.6|8.5|8.6|8.5|8.6|8.5|1
1708920900000|2024-02-26 04:15:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|2
1708921200000|2024-02-26 04:20:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1708922700000|2024-02-26 04:45:00|8.6|8.5|8.6|8.5|8.6|8.5|8.6|8.5|1
1708923900000|2024-02-26 05:05:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|2
1708924200000|2024-02-26 05:10:00|8.59|8.49|8.59|8.49|8.59|8.49|8.59|8.49|1
1708924500000|2024-02-26 05:15:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|10
1708924800000|2024-02-26 05:20:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1708925100000|2024-02-26 05:25:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1708925400000|2024-02-26 05:30:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1708925700000|2024-02-26 05:35:00|8.59|8.49|8.6|8.5|8.6|8.5|8.59|8.49|2
1708926000000|2024-02-26 05:40:00|8.59|8.49|8.62|8.52|8.62|8.52|8.59|8.49|6
1708926300000|2024-02-26 05:45:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|2
1708926600000|2024-02-26 05:50:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|10
1708926900000|2024-02-26 05:55:00|8.63|8.53|8.63|8.53|8.63|8.53|8.63|8.53|1
1708927200000|2024-02-26 06:00:00|8.62|8.52|8.62|8.52|8.62|8.52|8.62|8.52|1
1708927500000|2024-02-26 06:05:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|6
1708927800000|2024-02-26 06:10:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|5
1708928100000|2024-02-26 06:15:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|2
1708928400000|2024-02-26 06:20:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|3
1708928700000|2024-02-26 06:25:00|8.61|8.51|8.63|8.53|8.63|8.53|8.61|8.51|7
1708929000000|2024-02-26 06:30:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|2
1708929600000|2024-02-26 06:40:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|10
1708929900000|2024-02-26 06:45:00|8.64|8.54|8.64|8.54|8.64|8.54|8.64|8.54|1
1708930200000|2024-02-26 06:50:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|3
1708930500000|2024-02-26 06:55:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|5
1708930800000|2024-02-26 07:00:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|8
1708931100000|2024-02-26 07:05:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|7
1708931400000|2024-02-26 07:10:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|5
1708931700000|2024-02-26 07:15:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|6
1708932000000|2024-02-26 07:20:00|8.65|8.55|8.65|8.55|8.65|8.55|8.64|8.54|15
1708932300000|2024-02-26 07:25:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|3
1708932600000|2024-02-26 07:30:00|8.63|8.53|8.63|8.53|8.63|8.53|8.63|8.53|1
1708932900000|2024-02-26 07:35:00|8.62|8.52|8.6|8.5|8.63|8.53|8.59|8.49|11
1708933200000|2024-02-26 07:40:00|8.59|8.49|8.59|8.49|8.61|8.51|8.58|8.48|21
1708933500000|2024-02-26 07:45:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|8
1708933800000|2024-02-26 07:50:00|8.6|8.5|8.6|8.5|8.61|8.51|8.6|8.5|7
1708934100000|2024-02-26 07:55:00|8.61|8.51|8.6|8.5|8.61|8.51|8.6|8.5|4
1708934400000|2024-02-26 08:00:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|9
1708934700000|2024-02-26 08:05:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|8
1708935000000|2024-02-26 08:10:00|8.62|8.52|8.6|8.5|8.62|8.52|8.6|8.5|5
1708935300000|2024-02-26 08:15:00|8.61|8.51|8.61|8.51|8.61|8.51|8.58|8.48|9
1708935600000|2024-02-26 08:20:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|6
1708935900000|2024-02-26 08:25:00|8.62|8.52|8.62|8.52|8.62|8.52|8.62|8.52|1
1708936500000|2024-02-26 08:35:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|5
1708936800000|2024-02-26 08:40:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|2
1708937100000|2024-02-26 08:45:00|8.6|8.5|8.62|8.52|8.62|8.52|8.6|8.5|3
1708937400000|2024-02-26 08:50:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|5
1708937700000|2024-02-26 08:55:00|8.62|8.52|8.6|8.5|8.62|8.52|8.6|8.5|5
1708938000000|2024-02-26 09:00:00|8.61|8.51|8.61|8.51|8.61|8.51|8.61|8.51|1
1708938300000|2024-02-26 09:05:00|8.6|8.5|8.61|8.51|8.61|8.51|8.6|8.5|4
1708938600000|2024-02-26 09:10:00|8.6|8.5|8.61|8.51|8.61|8.51|8.59|8.49|6
1708938900000|2024-02-26 09:15:00|8.6|8.5|8.53|8.43|8.61|8.51|8.53|8.43|17
1708939200000|2024-02-26 09:20:00|8.54|8.44|8.55|8.45|8.55|8.45|8.5|8.4|50
1708939500000|2024-02-26 09:25:00|8.54|8.44|8.52|8.42|8.55|8.45|8.52|8.42|17
1708939800000|2024-02-26 09:30:00|8.53|8.43|8.5|8.4|8.53|8.43|8.5|8.4|26
1708940100000|2024-02-26 09:35:00|8.51|8.41|8.48|8.38|8.52|8.42|8.48|8.38|34
1708940400000|2024-02-26 09:40:00|8.49|8.39|8.47|8.37|8.49|8.39|8.47|8.37|6
1708940700000|2024-02-26 09:45:00|8.48|8.38|8.5|8.4|8.51|8.41|8.47|8.37|19
1708941000000|2024-02-26 09:50:00|8.49|8.39|8.48|8.38|8.5|8.4|8.47|8.37|20
1708941300000|2024-02-26 09:55:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|22
1708941600000|2024-02-26 10:00:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|12
1708941900000|2024-02-26 10:05:00|8.51|8.41|8.51|8.41|8.51|8.41|8.51|8.41|1
1708942200000|2024-02-26 10:10:00|8.52|8.42|8.52|8.42|8.52|8.42|8.52|8.42|1
1708942500000|2024-02-26 10:15:00|8.53|8.43|8.52|8.42|8.53|8.43|8.52|8.42|4
1708942800000|2024-02-26 10:20:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|2
1708943100000|2024-02-26 10:25:00|8.53|8.43|8.53|8.43|8.53|8.43|8.53|8.43|1
1708943700000|2024-02-26 10:35:00|8.52|8.42|8.54|8.44|8.54|8.44|8.52|8.42|5
1708944000000|2024-02-26 10:40:00|8.53|8.43|8.53|8.43|8.54|8.44|8.53|8.43|9
1708944300000|2024-02-26 10:45:00|8.54|8.44|8.54|8.44|8.54|8.44|8.54|8.44|1
1708944600000|2024-02-26 10:50:00|8.53|8.43|8.53|8.43|8.53|8.43|8.53|8.43|1
1708944900000|2024-02-26 10:55:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|3
1708945200000|2024-02-26 11:00:00|8.53|8.43|8.51|8.41|8.53|8.43|8.51|8.41|3
1708945500000|2024-02-26 11:05:00|8.5|8.4|8.5|8.4|8.5|8.4|8.48|8.38|25
1708945800000|2024-02-26 11:10:00|8.51|8.41|8.52|8.42|8.52|8.42|8.5|8.4|14
1708946100000|2024-02-26 11:15:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|4
1708946400000|2024-02-26 11:20:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|5
1708947000000|2024-02-26 11:30:00|8.52|8.42|8.5|8.4|8.52|8.42|8.5|8.4|15
1708947300000|2024-02-26 11:35:00|8.51|8.41|8.49|8.39|8.51|8.41|8.49|8.39|17
1708947600000|2024-02-26 11:40:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|7
1708947900000|2024-02-26 11:45:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|10
1708948200000|2024-02-26 11:50:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|5
1708948800000|2024-02-26 12:00:00|8.5|8.4|8.5|8.4|8.5|8.4|8.5|8.4|1
1708949100000|2024-02-26 12:05:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|8
1708949400000|2024-02-26 12:10:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|30
1708949700000|2024-02-26 12:15:00|8.49|8.39|8.48|8.38|8.51|8.41|8.47|8.37|18
1708950000000|2024-02-26 12:20:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|6
1708950300000|2024-02-26 12:25:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|5
1708950600000|2024-02-26 12:30:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|6
1708950900000|2024-02-26 12:35:00|8.5|8.4|8.5|8.4|8.5|8.4|8.5|8.4|1
1708951500000|2024-02-26 12:45:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|13
1708951800000|2024-02-26 12:50:00|8.52|8.42|8.52|8.42|8.52|8.42|8.51|8.41|5
1708952100000|2024-02-26 12:55:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|2
1708952700000|2024-02-26 13:05:00|8.53|8.43|8.53|8.43|8.53|8.43|8.53|8.43|1
1708953000000|2024-02-26 13:10:00|8.54|8.44|8.55|8.45|8.56|8.46|8.54|8.44|10
1708953300000|2024-02-26 13:15:00|8.54|8.44|8.54|8.44|8.55|8.45|8.54|8.44|5
1708953600000|2024-02-26 13:20:00|8.53|8.43|8.54|8.44|8.55|8.45|8.53|8.43|6
1708953900000|2024-02-26 13:25:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|3
1708954200000|2024-02-26 13:30:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|2
1708954500000|2024-02-26 13:35:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|2
1708954800000|2024-02-26 13:40:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|18
1708955100000|2024-02-26 13:45:00|8.54|8.44|8.52|8.42|8.54|8.44|8.52|8.42|11
1708955400000|2024-02-26 13:50:00|8.51|8.41|8.53|8.43|8.54|8.44|8.51|8.41|13
1708955700000|2024-02-26 13:55:00|8.54|8.44|8.54|8.44|8.54|8.44|8.54|8.44|1
1708956000000|2024-02-26 14:00:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|2
1708956300000|2024-02-26 14:05:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|5
1708956600000|2024-02-26 14:10:00|8.58|8.48|8.58|8.48|8.58|8.48|8.58|8.48|1
1708956900000|2024-02-26 14:15:00|8.57|8.47|8.59|8.49|8.59|8.49|8.57|8.47|5
1708957200000|2024-02-26 14:20:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|17
1708957500000|2024-02-26 14:25:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|2
1708957800000|2024-02-26 14:30:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|11
1708958400000|2024-02-26 14:40:00|8.6|8.5|8.6|8.5|8.6|8.5|8.6|8.5|1
1708958700000|2024-02-26 14:45:00|8.61|8.51|8.63|8.53|8.63|8.53|8.61|8.51|5
1708959000000|2024-02-26 14:50:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|3
1708959600000|2024-02-26 15:00:00|8.63|8.53|8.62|8.52|8.63|8.53|8.61|8.51|6
1708959900000|2024-02-26 15:05:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|6
1708960200000|2024-02-26 15:10:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|10
1708960500000|2024-02-26 15:15:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|11
1708960800000|2024-02-26 15:20:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|26
1708961100000|2024-02-26 15:25:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|7
1708961400000|2024-02-26 15:30:00|8.67|8.57|8.68|8.58|8.68|8.58|8.66|8.56|16
1708961700000|2024-02-26 15:35:00|8.69|8.59|8.68|8.58|8.7|8.6|8.66|8.56|18
1708962000000|2024-02-26 15:40:00|8.69|8.59|8.67|8.57|8.69|8.59|8.67|8.57|13
1708962300000|2024-02-26 15:45:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|8
1708962600000|2024-02-26 15:50:00|8.66|8.56|8.7|8.6|8.7|8.6|8.66|8.56|11
1708962900000|2024-02-26 15:55:00|8.69|8.59|8.71|8.61|8.72|8.62|8.69|8.59|5
1708963200000|2024-02-26 16:00:00|8.7|8.6|8.72|8.62|8.72|8.62|8.7|8.6|19
1708963500000|2024-02-26 16:05:00|8.73|8.63|8.76|8.66|8.76|8.66|8.72|8.62|14
1708963800000|2024-02-26 16:10:00|8.75|8.65|8.74|8.64|8.76|8.66|8.73|8.63|18
1708964100000|2024-02-26 16:15:00|8.73|8.63|8.74|8.64|8.75|8.65|8.72|8.62|12
1708964400000|2024-02-26 16:20:00|8.75|8.65|8.72|8.62|8.76|8.66|8.71|8.61|28
1708964700000|2024-02-26 16:25:00|8.73|8.63|8.73|8.63|8.75|8.65|8.72|8.62|15
1708965000000|2024-02-26 16:30:00|8.72|8.62|8.73|8.63|8.73|8.63|8.71|8.61|22
1708965300000|2024-02-26 16:35:00|8.74|8.64|8.76|8.66|8.76|8.66|8.73|8.63|5
1708965600000|2024-02-26 16:40:00|8.77|8.67|8.79|8.69|8.79|8.69|8.76|8.66|11
1708965900000|2024-02-26 16:45:00|8.78|8.68|8.76|8.66|8.78|8.68|8.76|8.66|5
1708966200000|2024-02-26 16:50:00|8.77|8.67|8.75|8.65|8.77|8.67|8.74|8.64|17
1708966500000|2024-02-26 16:55:00|8.76|8.66|8.77|8.67|8.77|8.67|8.76|8.66|16
1708966800000|2024-02-26 17:00:00|8.76|8.66|8.73|8.63|8.77|8.67|8.72|8.62|20
1708967100000|2024-02-26 17:05:00|8.72|8.62|8.76|8.66|8.76|8.66|8.72|8.62|7
1708967400000|2024-02-26 17:10:00|8.75|8.65|8.75|8.65|8.76|8.66|8.75|8.65|3
1708967700000|2024-02-26 17:15:00|8.76|8.66|8.76|8.66|8.77|8.67|8.76|8.66|5
1708968000000|2024-02-26 17:20:00|8.77|8.67|8.76|8.66|8.78|8.68|8.74|8.64|10
1708968300000|2024-02-26 17:25:00|8.75|8.65|8.73|8.63|8.75|8.65|8.73|8.63|15
1708968600000|2024-02-26 17:30:00|8.74|8.64|8.76|8.66|8.77|8.67|8.74|8.64|7
1708968900000|2024-02-26 17:35:00|8.77|8.67|8.78|8.68|8.78|8.68|8.76|8.66|12
1708969200000|2024-02-26 17:40:00|8.77|8.67|8.77|8.67|8.78|8.68|8.77|8.67|9
1708969500000|2024-02-26 17:45:00|8.76|8.66|8.76|8.66|8.77|8.67|8.76|8.66|3
1708969800000|2024-02-26 17:50:00|8.77|8.67|8.76|8.66|8.77|8.67|8.75|8.65|6
1708970100000|2024-02-26 17:55:00|8.75|8.65|8.78|8.68|8.78|8.68|8.75|8.65|8
1708970400000|2024-02-26 18:00:00|8.79|8.69|8.78|8.68|8.79|8.69|8.76|8.66|8
1708970700000|2024-02-26 18:05:00|8.79|8.69|8.79|8.69|8.79|8.69|8.78|8.68|5
1708971000000|2024-02-26 18:10:00|8.8|8.7|8.79|8.69|8.8|8.7|8.77|8.67|6
1708971300000|2024-02-26 18:15:00|8.78|8.68|8.79|8.69|8.8|8.7|8.78|8.68|8
1708971600000|2024-02-26 18:20:00|8.8|8.7|8.78|8.68|8.8|8.7|8.78|8.68|9
1708971900000|2024-02-26 18:25:00|8.77|8.67|8.76|8.66|8.77|8.67|8.76|8.66|2
1708972200000|2024-02-26 18:30:00|8.77|8.67|8.75|8.65|8.77|8.67|8.75|8.65|7
1708972500000|2024-02-26 18:35:00|8.74|8.64|8.75|8.65|8.75|8.65|8.73|8.63|10
1708972800000|2024-02-26 18:40:00|8.76|8.66|8.76|8.66|8.76|8.66|8.75|8.65|7
1708973100000|2024-02-26 18:45:00|8.77|8.67|8.76|8.66|8.77|8.67|8.76|8.66|12
1708973400000|2024-02-26 18:50:00|8.77|8.67|8.76|8.66|8.77|8.67|8.75|8.65|12
1708973700000|2024-02-26 18:55:00|8.75|8.65|8.75|8.65|8.76|8.66|8.75|8.65|5
1708974000000|2024-02-26 19:00:00|8.76|8.66|8.75|8.65|8.76|8.66|8.74|8.64|6
1708974300000|2024-02-26 19:05:00|8.74|8.64|8.81|8.71|8.84|8.74|8.74|8.64|28
1708974600000|2024-02-26 19:10:00|8.82|8.72|8.82|8.72|8.84|8.74|8.81|8.71|17
1708974900000|2024-02-26 19:15:00|8.83|8.73|8.83|8.73|8.84|8.74|8.82|8.72|33
1708975200000|2024-02-26 19:20:00|8.84|8.74|8.84|8.74|8.84|8.74|8.83|8.73|13
1708975500000|2024-02-26 19:25:00|8.83|8.73|8.83|8.73|8.84|8.74|8.82|8.72|5
1708975800000|2024-02-26 19:30:00|8.84|8.74|8.84|8.74|8.84|8.74|8.83|8.73|3
1708976100000|2024-02-26 19:35:00|8.85|8.75|8.84|8.74|8.85|8.75|8.84|8.74|2
1708976400000|2024-02-26 19:40:00|8.85|8.75|8.87|8.77|8.88|8.78|8.84|8.74|23
1708976700000|2024-02-26 19:45:00|8.86|8.76|8.87|8.77|8.88|8.78|8.86|8.76|16
1708977000000|2024-02-26 19:50:00|8.88|8.78|8.89|8.79|8.89|8.79|8.88|8.78|8
1708977300000|2024-02-26 19:55:00|8.9|8.8|8.93|8.83|8.95|8.85|8.89|8.79|14
1708977600000|2024-02-26 20:00:00|8.94|8.84|8.96|8.86|8.96|8.86|8.92|8.82|33
1708977900000|2024-02-26 20:05:00|8.95|8.85|8.92|8.82|8.96|8.86|8.91|8.81|18
1708978200000|2024-02-26 20:10:00|8.91|8.81|8.89|8.79|8.92|8.82|8.89|8.79|17
1708978500000|2024-02-26 20:15:00|8.88|8.78|8.89|8.79|8.9|8.8|8.87|8.77|18
1708978800000|2024-02-26 20:20:00|8.88|8.78|8.86|8.76|8.89|8.79|8.86|8.76|11
1708979100000|2024-02-26 20:25:00|8.87|8.77|8.87|8.77|8.87|8.77|8.86|8.76|9
1708979400000|2024-02-26 20:30:00|8.86|8.76|8.86|8.76|8.86|8.76|8.85|8.75|5
1708979700000|2024-02-26 20:35:00|8.87|8.77|8.88|8.78|8.9|8.8|8.86|8.76|10
1708980000000|2024-02-26 20:40:00|8.87|8.77|8.88|8.78|8.89|8.79|8.87|8.77|4
1708980300000|2024-02-26 20:45:00|8.87|8.77|8.87|8.77|8.88|8.78|8.87|8.77|3
1708980600000|2024-02-26 20:50:00|8.88|8.78|8.87|8.77|8.89|8.79|8.87|8.77|6
1708980900000|2024-02-26 20:55:00|8.88|8.78|8.87|8.77|8.88|8.78|8.87|8.77|2
1708981200000|2024-02-26 21:00:00|8.88|8.78|8.86|8.76|8.88|8.78|8.86|8.76|5
1708981500000|2024-02-26 21:05:00|8.85|8.75|8.85|8.75|8.86|8.76|8.85|8.75|7
1708981800000|2024-02-26 21:10:00|8.86|8.76|8.85|8.75|8.86|8.76|8.84|8.74|4
1708982100000|2024-02-26 21:15:00|8.84|8.74|8.84|8.74|8.84|8.74|8.84|8.74|1
1708982400000|2024-02-26 21:20:00|8.86|8.76|8.89|8.79|8.9|8.8|8.86|8.76|12
1708982700000|2024-02-26 21:25:00|8.9|8.8|8.91|8.81|8.92|8.82|8.89|8.79|14
1708983000000|2024-02-26 21:30:00|8.92|8.82|8.91|8.81|8.92|8.82|8.91|8.81|14
1708983300000|2024-02-26 21:35:00|8.9|8.8|8.92|8.82|8.92|8.82|8.9|8.8|5
1708983600000|2024-02-26 21:40:00|8.93|8.83|8.91|8.81|8.93|8.83|8.91|8.81|7
1708983900000|2024-02-26 21:45:00|8.92|8.82|8.92|8.82|8.93|8.83|8.91|8.81|11
1708984200000|2024-02-26 21:50:00|8.93|8.83|8.9|8.8|8.93|8.83|8.9|8.8|4
1708984500000|2024-02-26 21:55:00|8.91|8.81|8.92|8.82|8.92|8.82|8.91|8.81|2
1708984800000|2024-02-26 22:00:00|8.93|8.83|8.94|8.84|8.94|8.84|8.92|8.82|12
1708985100000|2024-02-26 22:05:00|8.95|8.85|8.96|8.86|8.97|8.87|8.94|8.84|22
1708985400000|2024-02-26 22:10:00|8.95|8.85|8.95|8.85|8.96|8.86|8.94|8.84|21
1708985700000|2024-02-26 22:15:00|8.96|8.86|8.97|8.87|8.97|8.87|8.95|8.85|8
1708986000000|2024-02-26 22:20:00|8.96|8.86|8.92|8.82|8.97|8.87|8.92|8.82|23
1708986300000|2024-02-26 22:25:00|8.91|8.81|8.92|8.82|8.93|8.83|8.91|8.81|18
1708986600000|2024-02-26 22:30:00|8.93|8.83|8.91|8.81|8.93|8.83|8.9|8.8|17
1708986900000|2024-02-26 22:35:00|8.9|8.8|8.9|8.8|8.91|8.81|8.89|8.79|11
1708987200000|2024-02-26 22:40:00|8.89|8.79|8.89|8.79|8.9|8.8|8.88|8.78|9
1708987500000|2024-02-26 22:45:00|8.9|8.8|8.9|8.8|8.9|8.8|8.9|8.8|1
1708987800000|2024-02-26 22:50:00|8.91|8.81|8.94|8.84|8.94|8.84|8.91|8.81|4
1708988100000|2024-02-26 22:55:00|8.95|8.85|8.94|8.84|8.96|8.86|8.94|8.84|6
1708988400000|2024-02-26 23:00:00|8.95|8.85|8.98|8.88|8.98|8.88|8.93|8.83|10
1708988700000|2024-02-26 23:05:00|8.97|8.87|8.99|8.89|8.99|8.89|8.97|8.87|5
1708989000000|2024-02-26 23:10:00|8.98|8.88|9|8.9|9|8.9|8.97|8.87|11
1708989300000|2024-02-26 23:15:00|9.01|8.91|9.04|8.94|9.05|8.95|9|8.9|18
1708989600000|2024-02-26 23:20:00|9.05|8.95|9.05|8.95|9.05|8.95|9.04|8.94|5
1708989900000|2024-02-26 23:25:00|9.04|8.94|9.02|8.92|9.05|8.95|9.01|8.91|17
1708990200000|2024-02-26 23:30:00|9.01|8.91|9.04|8.94|9.05|8.95|9.01|8.91|12
1708990500000|2024-02-26 23:35:00|9.03|8.93|8.99|8.89|9.04|8.94|8.99|8.89|13
1708990800000|2024-02-26 23:40:00|8.98|8.88|8.99|8.89|8.99|8.89|8.98|8.88|4
1708991100000|2024-02-26 23:45:00|9|8.9|8.98|8.88|9.01|8.91|8.98|8.88|7
1708991400000|2024-02-26 23:50:00|8.99|8.89|8.97|8.87|8.99|8.89|8.97|8.87|5
1708991700000|2024-02-26 23:55:00|8.98|8.88|8.98|8.88|8.99|8.89|8.98|8.88|3
1708992000000|2024-02-27 00:00:00|8.97|8.87|8.98|8.88|8.99|8.89|8.96|8.86|10
1708992300000|2024-02-27 00:05:00|8.99|8.89|8.98|8.88|9|8.9|8.98|8.88|10
1708992600000|2024-02-27 00:10:00|8.99|8.89|9|8.9|9|8.9|8.99|8.89|2
1708992900000|2024-02-27 00:15:00|8.99|8.89|8.96|8.86|8.99|8.89|8.96|8.86|6
1708993200000|2024-02-27 00:20:00|8.95|8.85|8.96|8.86|8.96|8.86|8.94|8.84|10
1708993500000|2024-02-27 00:25:00|8.97|8.87|8.97|8.87|8.97|8.87|8.96|8.86|7
1708993800000|2024-02-27 00:30:00|8.96|8.86|8.93|8.83|8.96|8.86|8.93|8.83|6
1708994100000|2024-02-27 00:35:00|8.94|8.84|8.92|8.82|8.94|8.84|8.91|8.81|7
1708994400000|2024-02-27 00:40:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|6
1708994700000|2024-02-27 00:45:00|8.93|8.83|8.92|8.82|8.94|8.84|8.92|8.82|6
1708995000000|2024-02-27 00:50:00|8.91|8.81|8.91|8.81|8.91|8.81|8.9|8.8|7
1708995300000|2024-02-27 00:55:00|8.92|8.82|8.92|8.82|8.92|8.82|8.92|8.82|1
1708995600000|2024-02-27 01:00:00|8.93|8.83|8.92|8.82|8.93|8.83|8.91|8.81|8
1708995900000|2024-02-27 01:05:00|8.91|8.81|8.93|8.83|8.93|8.83|8.91|8.81|9
1708996200000|2024-02-27 01:10:00|8.94|8.84|8.95|8.85|8.95|8.85|8.93|8.83|4
1708996500000|2024-02-27 01:15:00|8.94|8.84|8.94|8.84|8.95|8.85|8.93|8.83|11
1708996800000|2024-02-27 01:20:00|8.95|8.85|8.95|8.85|8.95|8.85|8.95|8.85|1
1708997100000|2024-02-27 01:25:00|8.94|8.84|8.95|8.85|8.96|8.86|8.94|8.84|4
1708997400000|2024-02-27 01:30:00|8.94|8.84|8.94|8.84|8.94|8.84|8.93|8.83|7
1708997700000|2024-02-27 01:35:00|8.93|8.83|8.95|8.85|8.95|8.85|8.93|8.83|9
1708998000000|2024-02-27 01:40:00|8.96|8.86|8.97|8.87|8.98|8.88|8.96|8.86|14
1708998300000|2024-02-27 01:45:00|8.98|8.88|9.01|8.91|9.01|8.91|8.97|8.87|16
1708998600000|2024-02-27 01:50:00|9|8.9|9.02|8.92|9.03|8.93|8.99|8.89|21
1708998900000|2024-02-27 01:55:00|9.01|8.91|8.99|8.89|9.01|8.91|8.98|8.88|13
1708999200000|2024-02-27 02:00:00|8.98|8.88|8.96|8.86|8.99|8.89|8.96|8.86|17
1708999500000|2024-02-27 02:05:00|8.97|8.87|9.02|8.92|9.05|8.95|8.97|8.87|82
1708999800000|2024-02-27 02:10:00|9.03|8.93|8.99|8.89|9.04|8.94|8.97|8.87|57
1709000100000|2024-02-27 02:15:00|9|8.9|8.99|8.89|9.01|8.91|8.98|8.88|20
1709000400000|2024-02-27 02:20:00|9|8.9|9.02|8.92|9.02|8.92|9|8.9|15
1709000700000|2024-02-27 02:25:00|9.01|8.91|9.03|8.93|9.03|8.93|9.01|8.91|19
1709001000000|2024-02-27 02:30:00|9.02|8.92|9.02|8.92|9.02|8.92|8.99|8.89|15
1709001300000|2024-02-27 02:35:00|9.03|8.93|9.06|8.96|9.08|8.98|9.03|8.93|12
1709001600000|2024-02-27 02:40:00|9.05|8.95|9.07|8.97|9.09|8.99|9.05|8.95|26
1709001900000|2024-02-27 02:45:00|9.06|8.96|9.06|8.96|9.08|8.98|9.06|8.96|17
1709002200000|2024-02-27 02:50:00|9.05|8.95|9.04|8.94|9.06|8.96|9.03|8.93|14
1709002500000|2024-02-27 02:55:00|9.03|8.93|9.07|8.97|9.07|8.97|9.03|8.93|11
1709002800000|2024-02-27 03:00:00|9.06|8.96|9.05|8.95|9.07|8.97|9.05|8.95|8
1709003100000|2024-02-27 03:05:00|9.06|8.96|9.05|8.95|9.07|8.97|9.05|8.95|12
1709003400000|2024-02-27 03:10:00|9.04|8.94|9.08|8.98|9.08|8.98|9.04|8.94|17
1709003700000|2024-02-27 03:15:00|9.07|8.97|9.08|8.98|9.09|8.99|9.07|8.97|10
1709004000000|2024-02-27 03:20:00|9.07|8.97|9.08|8.98|9.08|8.98|9.07|8.97|2
1709004300000|2024-02-27 03:25:00|9.09|8.99|9.08|8.98|9.09|8.99|9.07|8.97|14
1709004600000|2024-02-27 03:30:00|9.09|8.99|9.11|9.01|9.11|9.01|9.07|8.97|13
1709004900000|2024-02-27 03:35:00|9.1|9|9.07|8.97|9.1|9|9.07|8.97|6
1709005200000|2024-02-27 03:40:00|9.08|8.98|9.04|8.94|9.08|8.98|9.04|8.94|7
1709005500000|2024-02-27 03:45:00|9.05|8.95|9.04|8.94|9.06|8.96|9.04|8.94|8
1709005800000|2024-02-27 03:50:00|9.03|8.93|9.03|8.93|9.04|8.94|9.02|8.92|7
1709006100000|2024-02-27 03:55:00|9.02|8.92|8.97|8.87|9.03|8.93|8.97|8.87|26
1709006400000|2024-02-27 04:00:00|8.98|8.88|9.01|8.91|9.02|8.92|8.96|8.86|12
1709006700000|2024-02-27 04:05:00|9.02|8.92|9.02|8.92|9.02|8.92|9.01|8.91|9
1709007000000|2024-02-27 04:10:00|9.03|8.93|9.03|8.93|9.03|8.93|9.02|8.92|3
1709007300000|2024-02-27 04:15:00|9.04|8.94|9.04|8.94|9.04|8.94|9.02|8.92|13
1709007600000|2024-02-27 04:20:00|9.05|8.95|9.08|8.98|9.08|8.98|9.05|8.95|14
1709007900000|2024-02-27 04:25:00|9.07|8.97|9.09|8.99|9.1|9|9.07|8.97|5
1709008200000|2024-02-27 04:30:00|9.1|9|9.07|8.97|9.11|9.01|9.07|8.97|12
1709008500000|2024-02-27 04:35:00|9.08|8.98|9.08|8.98|9.09|8.99|9.07|8.97|19
1709008800000|2024-02-27 04:40:00|9.09|8.99|9.05|8.95|9.09|8.99|9.05|8.95|11
1709009100000|2024-02-27 04:45:00|9.04|8.94|9.05|8.95|9.07|8.97|9.04|8.94|10
1709009400000|2024-02-27 04:50:00|9.06|8.96|9.05|8.95|9.06|8.96|9.04|8.94|10
1709009700000|2024-02-27 04:55:00|9.04|8.94|9.03|8.93|9.05|8.95|9.02|8.92|14
1709010000000|2024-02-27 05:00:00|9.02|8.92|9.04|8.94|9.04|8.94|9.02|8.92|9
1709010300000|2024-02-27 05:05:00|9.03|8.93|9.08|8.98|9.09|8.99|9.03|8.93|12
1709010600000|2024-02-27 05:10:00|9.09|8.99|9.14|9.04|9.15|9.05|9.09|8.99|46
1709010900000|2024-02-27 05:15:00|9.15|9.05|9.15|9.05|9.15|9.05|9.12|9.02|29
1709011200000|2024-02-27 05:20:00|9.16|9.06|9.12|9.02|9.16|9.06|9.09|8.99|23
1709011500000|2024-02-27 05:25:00|9.13|9.03|9.11|9.01|9.13|9.03|9.11|9.01|13
1709011800000|2024-02-27 05:30:00|9.12|9.02|9.11|9.01|9.12|9.02|9.11|9.01|6
1709012100000|2024-02-27 05:35:00|9.12|9.02|9.13|9.03|9.13|9.03|9.11|9.01|10
1709012400000|2024-02-27 05:40:00|9.14|9.04|9.15|9.05|9.15|9.05|9.13|9.03|16
1709012700000|2024-02-27 05:45:00|9.16|9.06|9.14|9.04|9.16|9.06|9.13|9.03|7
1709013000000|2024-02-27 05:50:00|9.13|9.03|9.14|9.04|9.14|9.04|9.12|9.02|6
1709013300000|2024-02-27 05:55:00|9.15|9.05|9.12|9.02|9.15|9.05|9.12|9.02|18
1709013600000|2024-02-27 06:00:00|9.13|9.03|9.11|9.01|9.14|9.04|9.11|9.01|11
1709013900000|2024-02-27 06:05:00|9.12|9.02|9.11|9.01|9.12|9.02|9.1|9|6
1709014200000|2024-02-27 06:10:00|9.1|9|9.12|9.02|9.13|9.03|9.1|9|9
1709014500000|2024-02-27 06:15:00|9.11|9.01|9.13|9.03|9.14|9.04|9.11|9.01|9
1709014800000|2024-02-27 06:20:00|9.12|9.02|9.13|9.03|9.15|9.05|9.12|9.02|14
1709015100000|2024-02-27 06:25:00|9.14|9.04|9.14|9.04|9.16|9.06|9.14|9.04|15
1709015400000|2024-02-27 06:30:00|9.13|9.03|9.11|9.01|9.13|9.03|9.11|9.01|9
1709015700000|2024-02-27 06:35:00|9.12|9.02|9.12|9.02|9.13|9.03|9.12|9.02|7
1709016000000|2024-02-27 06:40:00|9.11|9.01|9.13|9.03|9.13|9.03|9.11|9.01|5
1709016300000|2024-02-27 06:45:00|9.12|9.02|9.12|9.02|9.12|9.02|9.12|9.02|1
1709016600000|2024-02-27 06:50:00|9.13|9.03|9.14|9.04|9.14|9.04|9.13|9.03|6
1709016900000|2024-02-27 06:55:00|9.15|9.05|9.17|9.07|9.17|9.07|9.15|9.05|23
1709017200000|2024-02-27 07:00:00|9.16|9.06|9.16|9.06|9.16|9.06|9.14|9.04|7
1709017500000|2024-02-27 07:05:00|9.15|9.05|9.15|9.05|9.16|9.06|9.12|9.02|17
1709017800000|2024-02-27 07:10:00|9.16|9.06|9.17|9.07|9.19|9.09|9.16|9.06|18
1709018100000|2024-02-27 07:15:00|9.18|9.08|9.18|9.08|9.19|9.09|9.16|9.06|19
1709018400000|2024-02-27 07:20:00|9.19|9.09|9.19|9.09|9.19|9.09|9.17|9.07|21
1709018700000|2024-02-27 07:25:00|9.18|9.08|9.16|9.06|9.19|9.09|9.13|9.03|19
1709019000000|2024-02-27 07:30:00|9.15|9.05|9.11|9.01|9.16|9.06|9.11|9.01|19
1709019300000|2024-02-27 07:35:00|9.12|9.02|9.15|9.05|9.16|9.06|9.11|9.01|28
1709019600000|2024-02-27 07:40:00|9.14|9.04|9.17|9.07|9.17|9.07|9.14|9.04|12
1709019900000|2024-02-27 07:45:00|9.18|9.08|9.19|9.09|9.2|9.1|9.18|9.08|10
1709020200000|2024-02-27 07:50:00|9.2|9.1|9.23|9.13|9.23|9.13|9.19|9.09|35
1709020500000|2024-02-27 07:55:00|9.22|9.12|9.23|9.13|9.23|9.13|9.19|9.09|32
1709020800000|2024-02-27 08:00:00|9.22|9.12|9.2|9.1|9.23|9.13|9.2|9.1|23
1709021100000|2024-02-27 08:05:00|9.19|9.09|9.2|9.1|9.24|9.14|9.19|9.09|26
1709021400000|2024-02-27 08:10:00|9.21|9.11|9.21|9.11|9.23|9.13|9.19|9.09|21
1709021700000|2024-02-27 08:15:00|9.22|9.12|9.2|9.1|9.22|9.12|9.2|9.1|5
1709022000000|2024-02-27 08:20:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|7
1709022300000|2024-02-27 08:25:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|5
1709022600000|2024-02-27 08:30:00|9.19|9.09|9.2|9.1|9.21|9.11|9.19|9.09|14
1709022900000|2024-02-27 08:35:00|9.21|9.11|9.2|9.1|9.21|9.11|9.19|9.09|16
1709023200000|2024-02-27 08:40:00|9.21|9.11|9.24|9.14|9.25|9.15|9.21|9.11|6
1709023500000|2024-02-27 08:45:00|9.25|9.15|9.26|9.16|9.27|9.17|9.24|9.14|10
1709023800000|2024-02-27 08:50:00|9.25|9.15|9.28|9.18|9.31|9.21|9.24|9.14|20
1709024100000|2024-02-27 08:55:00|9.27|9.17|9.29|9.19|9.3|9.2|9.26|9.16|25
1709024400000|2024-02-27 09:00:00|9.28|9.18|9.33|9.23|9.34|9.24|9.27|9.17|30
1709024700000|2024-02-27 09:05:00|9.34|9.24|9.35|9.25|9.35|9.25|9.3|9.2|44
1709025000000|2024-02-27 09:10:00|9.33|9.23|9.35|9.25|9.37|9.27|9.32|9.22|35
1709025300000|2024-02-27 09:15:00|9.34|9.24|9.38|9.28|9.38|9.28|9.34|9.24|29
1709025600000|2024-02-27 09:20:00|9.37|9.27|9.41|9.31|9.41|9.31|9.36|9.26|43
1709025900000|2024-02-27 09:25:00|9.4|9.3|9.54|9.44|9.54|9.44|9.4|9.3|51
1709026200000|2024-02-27 09:30:00|9.53|9.43|9.55|9.45|9.55|9.45|9.49|9.39|48
1709026500000|2024-02-27 09:35:00|9.54|9.44|9.51|9.41|9.55|9.45|9.51|9.41|30
1709026800000|2024-02-27 09:40:00|9.52|9.42|9.54|9.44|9.54|9.44|9.51|9.41|29
1709027100000|2024-02-27 09:45:00|9.53|9.43|9.64|9.54|9.64|9.54|9.51|9.41|58
1709027400000|2024-02-27 09:50:00|9.63|9.53|9.63|9.53|9.64|9.54|9.61|9.51|65
1709027700000|2024-02-27 09:55:00|9.64|9.54|9.61|9.51|9.69|9.59|9.59|9.49|52
1709028000000|2024-02-27 10:00:00|9.6|9.5|9.53|9.43|9.6|9.5|9.51|9.41|76
1709028300000|2024-02-27 10:05:00|9.52|9.42|9.54|9.44|9.58|9.48|9.52|9.42|41
1709028600000|2024-02-27 10:10:00|9.53|9.43|9.53|9.43|9.55|9.45|9.52|9.42|27
1709028900000|2024-02-27 10:15:00|9.54|9.44|9.6|9.5|9.6|9.5|9.52|9.42|39
1709029200000|2024-02-27 10:20:00|9.61|9.51|9.59|9.49|9.63|9.53|9.59|9.49|29
1709029500000|2024-02-27 10:25:00|9.6|9.5|9.62|9.52|9.62|9.52|9.59|9.49|32
1709029800000|2024-02-27 10:30:00|9.61|9.51|9.59|9.49|9.61|9.51|9.57|9.47|24
1709030100000|2024-02-27 10:35:00|9.6|9.5|9.64|9.54|9.64|9.54|9.58|9.48|22
1709030400000|2024-02-27 10:40:00|9.63|9.53|9.68|9.58|9.69|9.59|9.62|9.52|32
1709030700000|2024-02-27 10:45:00|9.69|9.59|9.67|9.57|9.7|9.6|9.65|9.55|39
1709031000000|2024-02-27 10:50:00|9.68|9.58|9.66|9.56|9.69|9.59|9.65|9.55|27
1709031300000|2024-02-27 10:55:00|9.65|9.55|9.65|9.55|9.67|9.57|9.64|9.54|21
1709031600000|2024-02-27 11:00:00|9.66|9.56|9.6|9.5|9.68|9.58|9.6|9.5|37
1709031900000|2024-02-27 11:05:00|9.59|9.49|9.58|9.48|9.62|9.52|9.58|9.48|32
1709032200000|2024-02-27 11:10:00|9.59|9.49|9.56|9.46|9.59|9.49|9.56|9.46|12
1709032500000|2024-02-27 11:15:00|9.57|9.47|9.53|9.43|9.57|9.47|9.51|9.41|15
1709032800000|2024-02-27 11:20:00|9.52|9.42|9.53|9.43|9.53|9.43|9.5|9.4|28
1709033100000|2024-02-27 11:25:00|9.52|9.42|9.53|9.43|9.53|9.43|9.51|9.41|12
1709033400000|2024-02-27 11:30:00|9.5|9.4|9.49|9.39|9.5|9.4|9.49|9.39|2
1709033700000|2024-02-27 11:35:00|9.48|9.38|9.49|9.39|9.5|9.4|9.48|9.38|8
1709034000000|2024-02-27 11:40:00|9.48|9.38|9.46|9.36|9.5|9.4|9.46|9.36|11
1709034300000|2024-02-27 11:45:00|9.45|9.35|9.49|9.39|9.49|9.39|9.44|9.34|17
1709034600000|2024-02-27 11:50:00|9.48|9.38|9.49|9.39|9.5|9.4|9.48|9.38|8
1709034900000|2024-02-27 11:55:00|9.5|9.4|9.48|9.38|9.5|9.4|9.48|9.38|9
1709035200000|2024-02-27 12:00:00|9.49|9.39|9.5|9.4|9.5|9.4|9.49|9.39|2
1709035500000|2024-02-27 12:05:00|9.49|9.39|9.5|9.4|9.51|9.41|9.49|9.39|12
1709035800000|2024-02-27 12:10:00|9.51|9.41|9.5|9.4|9.51|9.41|9.5|9.4|10
1709036100000|2024-02-27 12:15:00|9.51|9.41|9.54|9.44|9.54|9.44|9.5|9.4|16
1709036400000|2024-02-27 12:20:00|9.55|9.45|9.58|9.48|9.58|9.48|9.54|9.44|8
1709036700000|2024-02-27 12:25:00|9.57|9.47|9.51|9.41|9.57|9.47|9.5|9.4|25
1709037000000|2024-02-27 12:30:00|9.5|9.4|9.51|9.41|9.53|9.43|9.5|9.4|24
1709037300000|2024-02-27 12:35:00|9.5|9.4|9.55|9.45|9.55|9.45|9.5|9.4|16
1709037600000|2024-02-27 12:40:00|9.56|9.46|9.58|9.48|9.58|9.48|9.54|9.44|9
1709037900000|2024-02-27 12:45:00|9.57|9.47|9.54|9.44|9.57|9.47|9.51|9.41|34
1709038200000|2024-02-27 12:50:00|9.55|9.45|9.56|9.46|9.56|9.46|9.53|9.43|16
1709038500000|2024-02-27 12:55:00|9.55|9.45|9.5|9.4|9.57|9.47|9.47|9.37|38
1709038800000|2024-02-27 13:00:00|9.51|9.41|9.51|9.41|9.54|9.44|9.47|9.37|57
1709039100000|2024-02-27 13:05:00|9.52|9.42|9.55|9.45|9.56|9.46|9.51|9.41|20
1709039400000|2024-02-27 13:10:00|9.54|9.44|9.58|9.48|9.59|9.49|9.54|9.44|19
1709039700000|2024-02-27 13:15:00|9.59|9.49|9.6|9.5|9.6|9.5|9.57|9.47|44
1709040000000|2024-02-27 13:20:00|9.61|9.51|9.57|9.47|9.62|9.52|9.56|9.46|24
1709040300000|2024-02-27 13:25:00|9.56|9.46|9.56|9.46|9.59|9.49|9.53|9.43|54
1709040600000|2024-02-27 13:30:00|9.57|9.47|9.69|9.59|9.69|9.59|9.54|9.44|79
1709040900000|2024-02-27 13:35:00|9.7|9.6|9.74|9.64|9.83|9.73|9.7|9.6|107
1709041200000|2024-02-27 13:40:00|9.73|9.63|9.74|9.64|9.77|9.67|9.71|9.61|71
1709041500000|2024-02-27 13:45:00|9.73|9.63|9.79|9.69|9.81|9.71|9.73|9.63|83
1709041800000|2024-02-27 13:50:00|9.8|9.7|9.82|9.72|9.85|9.75|9.78|9.68|71
1709042100000|2024-02-27 13:55:00|9.83|9.73|9.85|9.75|9.87|9.77|9.8|9.7|63
1709042400000|2024-02-27 14:00:00|9.84|9.74|9.75|9.65|9.84|9.74|9.75|9.65|76
1709042700000|2024-02-27 14:05:00|9.76|9.66|9.74|9.64|9.79|9.69|9.71|9.61|47
1709043000000|2024-02-27 14:10:00|9.73|9.63|9.69|9.59|9.76|9.66|9.69|9.59|33
1709043300000|2024-02-27 14:15:00|9.7|9.6|9.64|9.54|9.71|9.61|9.63|9.53|41
1709043600000|2024-02-27 14:20:00|9.63|9.53|9.59|9.49|9.64|9.54|9.59|9.49|55
1709043900000|2024-02-27 14:25:00|9.6|9.5|9.63|9.53|9.64|9.54|9.6|9.5|35
1709044200000|2024-02-27 14:30:00|9.64|9.54|9.7|9.6|9.7|9.6|9.6|9.5|49
1709044500000|2024-02-27 14:35:00|9.69|9.59|9.67|9.57|9.7|9.6|9.67|9.57|15
1709044800000|2024-02-27 14:40:00|9.66|9.56|9.67|9.57|9.7|9.6|9.66|9.56|34
1709045100000|2024-02-27 14:45:00|9.66|9.56|9.64|9.54|9.67|9.57|9.6|9.5|32
1709045400000|2024-02-27 14:50:00|9.65|9.55|9.66|9.56|9.66|9.56|9.6|9.5|36
1709045700000|2024-02-27 14:55:00|9.67|9.57|9.69|9.59|9.7|9.6|9.65|9.55|30
1709046000000|2024-02-27 15:00:00|9.68|9.58|9.73|9.63|9.73|9.63|9.68|9.58|26
1709046300000|2024-02-27 15:05:00|9.72|9.62|9.69|9.59|9.73|9.63|9.67|9.57|32
1709046600000|2024-02-27 15:10:00|9.68|9.58|9.66|9.56|9.69|9.59|9.65|9.55|37
1709046900000|2024-02-27 15:15:00|9.65|9.55|9.71|9.61|9.73|9.63|9.65|9.55|57
1709047200000|2024-02-27 15:20:00|9.72|9.62|9.73|9.63|9.75|9.65|9.71|9.61|30
1709047500000|2024-02-27 15:25:00|9.72|9.62|9.75|9.65|9.76|9.66|9.72|9.62|26
1709047800000|2024-02-27 15:30:00|9.76|9.66|9.78|9.68|9.84|9.74|9.75|9.65|54
1709048100000|2024-02-27 15:35:00|9.79|9.69|9.82|9.72|9.85|9.75|9.78|9.68|45
1709048400000|2024-02-27 15:40:00|9.83|9.73|9.85|9.75|9.85|9.75|9.8|9.7|61
1709048700000|2024-02-27 15:45:00|9.84|9.74|9.74|9.64|9.84|9.74|9.73|9.63|69
1709049000000|2024-02-27 15:50:00|9.73|9.63|9.63|9.53|9.75|9.65|9.62|9.52|87
1709049300000|2024-02-27 15:55:00|9.62|9.52|9.64|9.54|9.66|9.56|9.59|9.49|48
1709049600000|2024-02-27 16:00:00|9.71|9.61|9.71|9.61|9.72|9.62|9.71|9.61|3
1709049900000|2024-02-27 16:05:00|9.72|9.62|9.52|9.42|9.72|9.62|9.51|9.41|75
1709050200000|2024-02-27 16:10:00|9.53|9.43|9.55|9.45|9.6|9.5|9.51|9.41|73
1709050500000|2024-02-27 16:15:00|9.56|9.46|9.62|9.52|9.63|9.53|9.55|9.45|53
1709050800000|2024-02-27 16:20:00|9.63|9.53|9.73|9.63|9.73|9.63|9.62|9.52|31
1709051100000|2024-02-27 16:25:00|9.74|9.64|9.82|9.72|9.84|9.74|9.73|9.63|99
1709051400000|2024-02-27 16:30:00|9.83|9.73|9.89|9.79|9.89|9.79|9.8|9.7|77
1709051700000|2024-02-27 16:35:00|9.88|9.78|9.86|9.76|9.9|9.8|9.85|9.75|61
1709052000000|2024-02-27 16:40:00|9.87|9.77|9.83|9.73|9.89|9.79|9.81|9.71|56
1709052300000|2024-02-27 16:45:00|9.84|9.74|9.79|9.69|9.88|9.78|9.79|9.69|47
1709052600000|2024-02-27 16:50:00|9.8|9.7|9.78|9.68|9.82|9.72|9.77|9.67|43
1709052900000|2024-02-27 16:55:00|9.79|9.69|9.76|9.66|9.79|9.69|9.75|9.65|50
1709053200000|2024-02-27 17:00:00|9.75|9.65|9.76|9.66|9.79|9.69|9.74|9.64|34
1709053500000|2024-02-27 17:05:00|9.75|9.65|9.72|9.62|9.76|9.66|9.7|9.6|26
1709053800000|2024-02-27 17:10:00|9.71|9.61|9.69|9.59|9.73|9.63|9.69|9.59|19
1709054100000|2024-02-27 17:15:00|9.7|9.6|9.76|9.66|9.77|9.67|9.7|9.6|45
1709054400000|2024-02-27 17:20:00|9.77|9.67|9.73|9.63|9.78|9.68|9.71|9.61|45
1709054700000|2024-02-27 17:25:00|9.74|9.64|9.76|9.66|9.77|9.67|9.71|9.61|39
1709055000000|2024-02-27 17:30:00|9.77|9.67|9.72|9.62|9.8|9.7|9.71|9.61|51
1709055300000|2024-02-27 17:35:00|9.73|9.63|9.65|9.55|9.76|9.66|9.64|9.54|53
1709055600000|2024-02-27 17:40:00|9.66|9.56|9.62|9.52|9.68|9.58|9.61|9.51|51
1709055900000|2024-02-27 17:45:00|9.61|9.51|9.64|9.54|9.67|9.57|9.61|9.51|46
1709056200000|2024-02-27 17:50:00|9.63|9.53|9.62|9.52|9.65|9.55|9.59|9.49|59
1709056500000|2024-02-27 17:55:00|9.61|9.51|9.63|9.53|9.63|9.53|9.6|9.5|15
1709056800000|2024-02-27 18:00:00|9.64|9.54|9.62|9.52|9.64|9.54|9.62|9.52|29
1709057100000|2024-02-27 18:05:00|9.61|9.51|9.6|9.5|9.62|9.52|9.58|9.48|22
1709057400000|2024-02-27 18:10:00|9.61|9.51|9.65|9.55|9.66|9.56|9.61|9.51|15
1709057700000|2024-02-27 18:15:00|9.64|9.54|9.64|9.54|9.66|9.56|9.62|9.52|31
1709058000000|2024-02-27 18:20:00|9.65|9.55|9.6|9.5|9.66|9.56|9.59|9.49|34
1709058300000|2024-02-27 18:25:00|9.61|9.51|9.64|9.54|9.64|9.54|9.6|9.5|12
1709058600000|2024-02-27 18:30:00|9.63|9.53|9.63|9.53|9.66|9.56|9.61|9.51|33
1709058900000|2024-02-27 18:35:00|9.64|9.54|9.65|9.55|9.65|9.55|9.63|9.53|6
1709059200000|2024-02-27 18:40:00|9.64|9.54|9.65|9.55|9.66|9.56|9.63|9.53|20
1709059500000|2024-02-27 18:45:00|9.64|9.54|9.61|9.51|9.66|9.56|9.61|9.51|24
1709059800000|2024-02-27 18:50:00|9.62|9.52|9.64|9.54|9.64|9.54|9.6|9.5|19
1709060100000|2024-02-27 18:55:00|9.65|9.55|9.72|9.62|9.72|9.62|9.65|9.55|22
1709060400000|2024-02-27 19:00:00|9.73|9.63|9.73|9.63|9.77|9.67|9.7|9.6|43
1709060700000|2024-02-27 19:05:00|9.74|9.64|9.81|9.71|9.81|9.71|9.73|9.63|56
1709061000000|2024-02-27 19:10:00|9.8|9.7|9.8|9.7|9.82|9.72|9.76|9.66|43
1709061300000|2024-02-27 19:15:00|9.79|9.69|9.84|9.74|9.84|9.74|9.78|9.68|25
1709061600000|2024-02-27 19:20:00|9.83|9.73|9.91|9.81|9.91|9.81|9.83|9.73|73
1709061900000|2024-02-27 19:25:00|9.92|9.82|9.92|9.82|9.94|9.84|9.87|9.77|87
1709062200000|2024-02-27 19:30:00|9.93|9.83|9.94|9.84|9.94|9.84|9.85|9.75|85
1709062500000|2024-02-27 19:35:00|9.93|9.83|9.89|9.79|9.94|9.84|9.84|9.74|81
1709062800000|2024-02-27 19:40:00|9.9|9.8|9.89|9.79|9.92|9.82|9.87|9.77|62
1709063100000|2024-02-27 19:45:00|9.88|9.78|9.95|9.85|9.95|9.85|9.87|9.77|42
1709063400000|2024-02-27 19:50:00|9.94|9.84|9.97|9.87|10.02|9.92|9.92|9.82|69
1709063700000|2024-02-27 19:55:00|9.98|9.88|9.93|9.83|10.01|9.91|9.92|9.82|43
1709064000000|2024-02-27 20:00:00|9.92|9.82|9.86|9.76|9.92|9.82|9.83|9.73|41
1709064300000|2024-02-27 20:05:00|9.87|9.77|9.98|9.88|9.98|9.88|9.85|9.75|52
1709064600000|2024-02-27 20:10:00|9.97|9.87|10.05|9.95|10.05|9.95|9.97|9.87|61
1709064900000|2024-02-27 20:15:00|10.04|9.94|9.93|9.83|10.05|9.95|9.9|9.8|81
1709065200000|2024-02-27 20:20:00|9.92|9.82|9.92|9.82|10|9.9|9.91|9.81|55
1709065500000|2024-02-27 20:25:00|9.93|9.83|9.98|9.88|10.01|9.91|9.92|9.82|77
1709065800000|2024-02-27 20:30:00|9.97|9.87|10.03|9.93|10.05|9.95|9.97|9.87|74
1709066100000|2024-02-27 20:35:00|10.04|9.94|9.95|9.85|10.11|10.01|9.95|9.85|65
1709066400000|2024-02-27 20:40:00|9.94|9.84|9.94|9.84|9.97|9.87|9.92|9.82|71
1709066700000|2024-02-27 20:45:00|9.93|9.83|9.99|9.89|10.01|9.91|9.93|9.83|51
1709067000000|2024-02-27 20:50:00|10|9.9|9.9|9.8|10|9.9|9.89|9.79|47
1709067300000|2024-02-27 20:55:00|9.89|9.79|9.9|9.8|9.9|9.8|9.84|9.74|66
1709067600000|2024-02-27 21:00:00|9.89|9.79|9.77|9.67|9.89|9.79|9.73|9.63|90
1709067900000|2024-02-27 21:05:00|9.78|9.68|9.67|9.57|9.78|9.68|9.67|9.57|100
1709068200000|2024-02-27 21:10:00|9.68|9.58|9.74|9.64|9.76|9.66|9.68|9.58|49
1709068500000|2024-02-27 21:15:00|9.73|9.63|9.76|9.66|9.77|9.67|9.71|9.61|50
1709068800000|2024-02-27 21:20:00|9.75|9.65|9.78|9.68|9.81|9.71|9.75|9.65|28
1709069100000|2024-02-27 21:25:00|9.77|9.67|9.74|9.64|9.79|9.69|9.71|9.61|37
1709069400000|2024-02-27 21:30:00|9.75|9.65|9.77|9.67|9.8|9.7|9.74|9.64|23
1709069700000|2024-02-27 21:35:00|9.76|9.66|9.73|9.63|9.77|9.67|9.72|9.62|24
1709070000000|2024-02-27 21:40:00|9.74|9.64|9.79|9.69|9.79|9.69|9.74|9.64|18
1709070300000|2024-02-27 21:45:00|9.78|9.68|9.77|9.67|9.79|9.69|9.76|9.66|13
1709070600000|2024-02-27 21:50:00|9.78|9.68|9.79|9.69|9.8|9.7|9.76|9.66|38
1709070900000|2024-02-27 21:55:00|9.8|9.7|9.83|9.73|9.84|9.74|9.79|9.69|22
1709071200000|2024-02-27 22:00:00|9.84|9.74|9.85|9.75|9.86|9.76|9.83|9.73|50
1709071500000|2024-02-27 22:05:00|9.86|9.76|9.84|9.74|9.87|9.77|9.81|9.71|41
1709071800000|2024-02-27 22:10:00|9.85|9.75|9.87|9.77|9.87|9.77|9.83|9.73|30
1709072100000|2024-02-27 22:15:00|9.86|9.76|9.83|9.73|9.86|9.76|9.83|9.73|16
1709072400000|2024-02-27 22:20:00|9.82|9.72|9.86|9.76|9.86|9.76|9.82|9.72|21
1709072700000|2024-02-27 22:25:00|9.85|9.75|9.84|9.74|9.86|9.76|9.82|9.72|36
1709073000000|2024-02-27 22:30:00|9.83|9.73|9.87|9.77|9.87|9.77|9.83|9.73|31
1709073300000|2024-02-27 22:35:00|9.88|9.78|9.88|9.78|9.91|9.81|9.87|9.77|17
1709073600000|2024-02-27 22:40:00|9.89|9.79|9.94|9.84|9.94|9.84|9.89|9.79|10
1709073900000|2024-02-27 22:45:00|9.95|9.85|9.98|9.88|10|9.9|9.95|9.85|22
1709074200000|2024-02-27 22:50:00|9.97|9.87|9.97|9.87|10|9.9|9.95|9.85|29
1709074500000|2024-02-27 22:55:00|9.96|9.86|9.95|9.85|9.97|9.87|9.92|9.82|38
1709074800000|2024-02-27 23:00:00|9.92|9.82|9.89|9.79|9.92|9.82|9.89|9.79|14
1709075100000|2024-02-27 23:05:00|9.9|9.8|9.95|9.85|9.95|9.85|9.89|9.79|36
1709075400000|2024-02-27 23:10:00|9.94|9.84|9.95|9.85|9.99|9.89|9.94|9.84|30
1709075700000|2024-02-27 23:15:00|9.96|9.86|9.92|9.82|9.96|9.86|9.91|9.81|29
1709076000000|2024-02-27 23:20:00|9.91|9.81|9.92|9.82|9.93|9.83|9.89|9.79|23
1709076300000|2024-02-27 23:25:00|9.91|9.81|9.92|9.82|9.95|9.85|9.89|9.79|31
1709076600000|2024-02-27 23:30:00|9.91|9.81|9.92|9.82|9.94|9.84|9.91|9.81|22
1709076900000|2024-02-27 23:35:00|9.91|9.81|9.89|9.79|9.95|9.85|9.88|9.78|31
1709077200000|2024-02-27 23:40:00|9.88|9.78|9.88|9.78|9.89|9.79|9.86|9.76|17
1709077500000|2024-02-27 23:45:00|9.87|9.77|9.88|9.78|9.88|9.78|9.86|9.76|17
1709077800000|2024-02-27 23:50:00|9.87|9.77|9.83|9.73|9.87|9.77|9.82|9.72|21
1709078100000|2024-02-27 23:55:00|9.82|9.72|9.81|9.71|9.82|9.72|9.8|9.7|8
1709078400000|2024-02-28 00:00:00|9.8|9.7|9.78|9.68|9.83|9.73|9.76|9.66|31
1709078700000|2024-02-28 00:05:00|9.79|9.69|9.79|9.69|9.82|9.72|9.78|9.68|33
1709079000000|2024-02-28 00:10:00|9.8|9.7|9.75|9.65|9.8|9.7|9.75|9.65|36
1709079300000|2024-02-28 00:15:00|9.74|9.64|9.75|9.65|9.77|9.67|9.74|9.64|40
1709079600000|2024-02-28 00:20:00|9.76|9.66|9.76|9.66|9.77|9.67|9.73|9.63|37
1709079900000|2024-02-28 00:25:00|9.75|9.65|9.74|9.64|9.76|9.66|9.73|9.63|32
1709080200000|2024-02-28 00:30:00|9.75|9.65|9.75|9.65|9.77|9.67|9.73|9.63|39
1709080500000|2024-02-28 00:35:00|9.76|9.66|9.74|9.64|9.76|9.66|9.72|9.62|33
1709080800000|2024-02-28 00:40:00|9.73|9.63|9.72|9.62|9.74|9.64|9.71|9.61|20
1709081100000|2024-02-28 00:45:00|9.73|9.63|9.77|9.67|9.77|9.67|9.73|9.63|21
1709081400000|2024-02-28 00:50:00|9.76|9.66|9.77|9.67|9.77|9.67|9.75|9.65|24
1709081700000|2024-02-28 00:55:00|9.78|9.68|9.8|9.7|9.8|9.7|9.77|9.67|27
1709082000000|2024-02-28 01:00:00|9.81|9.71|9.85|9.75|9.86|9.76|9.8|9.7|29
1709082300000|2024-02-28 01:05:00|9.84|9.74|9.82|9.72|9.88|9.78|9.82|9.72|29
1709082600000|2024-02-28 01:10:00|9.83|9.73|9.76|9.66|9.85|9.75|9.75|9.65|50
1709082900000|2024-02-28 01:15:00|9.75|9.65|9.77|9.67|9.78|9.68|9.72|9.62|45
1709083200000|2024-02-28 01:20:00|9.76|9.66|9.75|9.65|9.78|9.68|9.74|9.64|24
1709083500000|2024-02-28 01:25:00|9.74|9.64|9.74|9.64|9.75|9.65|9.73|9.63|31
1709083800000|2024-02-28 01:30:00|9.73|9.63|9.68|9.58|9.73|9.63|9.67|9.57|22
1709084100000|2024-02-28 01:35:00|9.67|9.57|9.7|9.6|9.7|9.6|9.66|9.56|26
1709084700000|2024-02-28 01:45:00|9.68|9.58|9.68|9.58|9.71|9.61|9.68|9.58|25
1709085000000|2024-02-28 01:50:00|9.69|9.59|9.7|9.6|9.73|9.63|9.68|9.58|24
1709085300000|2024-02-28 01:55:00|9.69|9.59|9.67|9.57|9.7|9.6|9.66|9.56|22
1709085600000|2024-02-28 02:00:00|9.66|9.56|9.64|9.54|9.67|9.57|9.64|9.54|23
1709085900000|2024-02-28 02:05:00|9.65|9.55|9.64|9.54|9.65|9.55|9.58|9.48|23
1709086200000|2024-02-28 02:10:00|9.65|9.55|9.66|9.56|9.66|9.56|9.62|9.52|12
1709086500000|2024-02-28 02:15:00|9.67|9.57|9.67|9.57|9.67|9.57|9.64|9.54|21
1709086800000|2024-02-28 02:20:00|9.66|9.56|9.66|9.56|9.67|9.57|9.65|9.55|15
1709087100000|2024-02-28 02:25:00|9.65|9.55|9.64|9.54|9.66|9.56|9.63|9.53|12
1709087400000|2024-02-28 02:30:00|9.65|9.55|9.64|9.54|9.67|9.57|9.63|9.53|16
1709087700000|2024-02-28 02:35:00|9.63|9.53|9.69|9.59|9.69|9.59|9.63|9.53|14
1709088000000|2024-02-28 02:40:00|9.68|9.58|9.69|9.59|9.7|9.6|9.68|9.58|6
1709088300000|2024-02-28 02:45:00|9.68|9.58|9.68|9.58|9.69|9.59|9.67|9.57|5
1709088600000|2024-02-28 02:50:00|9.67|9.57|9.67|9.57|9.69|9.59|9.67|9.57|13
1709088900000|2024-02-28 02:55:00|9.68|9.58|9.64|9.54|9.68|9.58|9.62|9.52|19
1709089200000|2024-02-28 03:00:00|9.63|9.53|9.61|9.51|9.63|9.53|9.6|9.5|12
1709089500000|2024-02-28 03:05:00|9.62|9.52|9.55|9.45|9.62|9.52|9.54|9.44|36
1709089800000|2024-02-28 03:10:00|9.56|9.46|9.56|9.46|9.56|9.46|9.54|9.44|35
1709090100000|2024-02-28 03:15:00|9.55|9.45|9.55|9.45|9.56|9.46|9.51|9.41|29
1709090400000|2024-02-28 03:20:00|9.54|9.44|9.55|9.45|9.55|9.45|9.53|9.43|12
1709090700000|2024-02-28 03:25:00|9.56|9.46|9.54|9.44|9.57|9.47|9.54|9.44|13
1709091000000|2024-02-28 03:30:00|9.55|9.45|9.55|9.45|9.55|9.45|9.51|9.41|15
1709091300000|2024-02-28 03:35:00|9.54|9.44|9.55|9.45|9.55|9.45|9.53|9.43|10
1709091600000|2024-02-28 03:40:00|9.56|9.46|9.54|9.44|9.56|9.46|9.53|9.43|13
1709091900000|2024-02-28 03:45:00|9.55|9.45|9.54|9.44|9.55|9.45|9.52|9.42|16
1709092200000|2024-02-28 03:50:00|9.53|9.43|9.53|9.43|9.54|9.44|9.52|9.42|15
1709092500000|2024-02-28 03:55:00|9.52|9.42|9.51|9.41|9.53|9.43|9.48|9.38|20
1709092800000|2024-02-28 04:00:00|9.5|9.4|9.54|9.44|9.54|9.44|9.5|9.4|15
1709093100000|2024-02-28 04:05:00|9.55|9.45|9.55|9.45|9.56|9.46|9.54|9.44|7
1709093400000|2024-02-28 04:10:00|9.54|9.44|9.55|9.45|9.56|9.46|9.54|9.44|4
1709093700000|2024-02-28 04:15:00|9.56|9.46|9.56|9.46|9.56|9.46|9.55|9.45|7
1709094000000|2024-02-28 04:20:00|9.57|9.47|9.58|9.48|9.58|9.48|9.57|9.47|2
1709094300000|2024-02-28 04:25:00|9.57|9.47|9.59|9.49|9.59|9.49|9.57|9.47|5
1709094600000|2024-02-28 04:30:00|9.58|9.48|9.57|9.47|9.58|9.48|9.57|9.47|6
1709094900000|2024-02-28 04:35:00|9.58|9.48|9.6|9.5|9.61|9.51|9.57|9.47|11
1709095200000|2024-02-28 04:40:00|9.61|9.51|9.62|9.52|9.62|9.52|9.61|9.51|4
1709095500000|2024-02-28 04:45:00|9.61|9.51|9.62|9.52|9.63|9.53|9.61|9.51|6
1709095800000|2024-02-28 04:50:00|9.61|9.51|9.61|9.51|9.61|9.51|9.61|9.51|1
1709096100000|2024-02-28 04:55:00|9.6|9.5|9.62|9.52|9.63|9.53|9.6|9.5|13
1709096400000|2024-02-28 05:00:00|9.61|9.51|9.62|9.52|9.63|9.53|9.6|9.5|8
1709096700000|2024-02-28 05:05:00|9.61|9.51|9.6|9.5|9.62|9.52|9.59|9.49|6
1709097000000|2024-02-28 05:10:00|9.59|9.49|9.6|9.5|9.61|9.51|9.59|9.49|12
1709097300000|2024-02-28 05:15:00|9.61|9.51|9.61|9.51|9.62|9.52|9.6|9.5|11
1709097600000|2024-02-28 05:20:00|9.6|9.5|9.61|9.51|9.61|9.51|9.6|9.5|4
1709097900000|2024-02-28 05:25:00|9.62|9.52|9.62|9.52|9.62|9.52|9.62|9.52|1
1709098200000|2024-02-28 05:30:00|9.63|9.53|9.61|9.51|9.63|9.53|9.6|9.5|7
1709098500000|2024-02-28 05:35:00|9.6|9.5|9.58|9.48|9.61|9.51|9.58|9.48|11
1709098800000|2024-02-28 05:40:00|9.59|9.49|9.58|9.48|9.59|9.49|9.56|9.46|12
1709099100000|2024-02-28 05:45:00|9.57|9.47|9.59|9.49|9.59|9.49|9.57|9.47|5
1709099400000|2024-02-28 05:50:00|9.6|9.5|9.6|9.5|9.6|9.5|9.59|9.49|7
1709099700000|2024-02-28 05:55:00|9.61|9.51|9.59|9.49|9.63|9.53|9.58|9.48|20
1709100000000|2024-02-28 06:00:00|9.58|9.48|9.57|9.47|9.59|9.49|9.56|9.46|28
1709100300000|2024-02-28 06:05:00|9.56|9.46|9.55|9.45|9.57|9.47|9.55|9.45|16
1709100600000|2024-02-28 06:10:00|9.56|9.46|9.55|9.45|9.58|9.48|9.55|9.45|12
1709100900000|2024-02-28 06:15:00|9.54|9.44|9.57|9.47|9.57|9.47|9.54|9.44|10
1709101200000|2024-02-28 06:20:00|9.58|9.48|9.58|9.48|9.59|9.49|9.57|9.47|7
1709101500000|2024-02-28 06:25:00|9.59|9.49|9.59|9.49|9.59|9.49|9.58|9.48|5
1709101800000|2024-02-28 06:30:00|9.6|9.5|9.6|9.5|9.6|9.5|9.59|9.49|3
1709102100000|2024-02-28 06:35:00|9.59|9.49|9.58|9.48|9.59|9.49|9.58|9.48|4
1709102400000|2024-02-28 06:40:00|9.59|9.49|9.57|9.47|9.59|9.49|9.57|9.47|13
1709102700000|2024-02-28 06:45:00|9.58|9.48|9.57|9.47|9.6|9.5|9.57|9.47|6
1709103000000|2024-02-28 06:50:00|9.58|9.48|9.55|9.45|9.58|9.48|9.55|9.45|6
1709103300000|2024-02-28 06:55:00|9.56|9.46|9.55|9.45|9.57|9.47|9.55|9.45|6
1709103600000|2024-02-28 07:00:00|9.54|9.44|9.52|9.42|9.55|9.45|9.52|9.42|11
1709103900000|2024-02-28 07:05:00|9.53|9.43|9.54|9.44|9.54|9.44|9.51|9.41|24
1709104200000|2024-02-28 07:10:00|9.55|9.45|9.57|9.47|9.58|9.48|9.54|9.44|13
1709104500000|2024-02-28 07:15:00|9.58|9.48|9.61|9.51|9.61|9.51|9.58|9.48|4
1709104800000|2024-02-28 07:20:00|9.6|9.5|9.69|9.59|9.71|9.61|9.6|9.5|35
1709105100000|2024-02-28 07:25:00|9.68|9.58|9.68|9.58|9.69|9.59|9.66|9.56|13
1709105400000|2024-02-28 07:30:00|9.67|9.57|9.66|9.56|9.68|9.58|9.66|9.56|8
1709105700000|2024-02-28 07:35:00|9.68|9.58|9.7|9.6|9.7|9.6|9.68|9.58|9
1709106000000|2024-02-28 07:40:00|9.71|9.61|9.72|9.62|9.73|9.63|9.7|9.6|71
1709106300000|2024-02-28 07:45:00|9.73|9.63|9.72|9.62|9.73|9.63|9.7|9.6|34
1709106600000|2024-02-28 07:50:00|9.71|9.61|9.74|9.64|9.77|9.67|9.71|9.61|56
1709106900000|2024-02-28 07:55:00|9.75|9.65|9.74|9.64|9.75|9.65|9.73|9.63|22
1709107200000|2024-02-28 08:00:00|9.73|9.63|9.76|9.66|9.77|9.67|9.72|9.62|42
1709107500000|2024-02-28 08:05:00|9.75|9.65|9.76|9.66|9.77|9.67|9.73|9.63|38
1709107800000|2024-02-28 08:10:00|9.75|9.65|9.73|9.63|9.77|9.67|9.71|9.61|43
1709108100000|2024-02-28 08:15:00|9.72|9.62|9.81|9.71|9.82|9.72|9.7|9.6|30
1709108400000|2024-02-28 08:20:00|9.8|9.7|9.89|9.79|9.89|9.79|9.8|9.7|54
1709108700000|2024-02-28 08:25:00|9.88|9.78|9.85|9.75|9.9|9.8|9.84|9.74|36
1709109000000|2024-02-28 08:30:00|9.84|9.74|9.89|9.79|9.89|9.79|9.83|9.73|46
1709109300000|2024-02-28 08:35:00|9.88|9.78|9.9|9.8|9.91|9.81|9.86|9.76|33
1709109600000|2024-02-28 08:40:00|9.89|9.79|9.88|9.78|9.9|9.8|9.88|9.78|28
1709109900000|2024-02-28 08:45:00|9.87|9.77|9.95|9.85|9.95|9.85|9.87|9.77|29
1709110200000|2024-02-28 08:50:00|9.96|9.86|10.01|9.91|10.01|9.91|9.93|9.83|42
1709110500000|2024-02-28 08:55:00|10|9.9|10.05|9.95|10.08|9.98|9.99|9.89|76
1709110800000|2024-02-28 09:00:00|10.06|9.96|9.92|9.82|10.06|9.96|9.87|9.77|86
1709111100000|2024-02-28 09:05:00|9.93|9.83|9.85|9.75|9.93|9.83|9.83|9.73|87
1709111400000|2024-02-28 09:10:00|9.84|9.74|9.89|9.79|9.93|9.83|9.84|9.74|88
1709111700000|2024-02-28 09:15:00|9.9|9.8|9.83|9.73|9.91|9.81|9.83|9.73|48
1709112000000|2024-02-28 09:20:00|9.82|9.72|9.81|9.71|9.85|9.75|9.79|9.69|66
1709112300000|2024-02-28 09:25:00|9.82|9.72|9.84|9.74|9.85|9.75|9.81|9.71|19
1709112600000|2024-02-28 09:30:00|9.85|9.75|9.88|9.78|9.88|9.78|9.84|9.74|10
1709112900000|2024-02-28 09:35:00|9.87|9.77|9.89|9.79|9.89|9.79|9.86|9.76|9
1709113200000|2024-02-28 09:40:00|9.87|9.77|9.85|9.75|9.87|9.77|9.85|9.75|2
1709113500000|2024-02-28 09:45:00|9.84|9.74|9.86|9.76|9.87|9.77|9.84|9.74|25
1709113800000|2024-02-28 09:50:00|9.87|9.77|9.88|9.78|9.9|9.8|9.87|9.77|16
1709114100000|2024-02-28 09:55:00|9.89|9.79|9.91|9.81|9.91|9.81|9.87|9.77|15
1709114400000|2024-02-28 10:00:00|9.92|9.82|9.93|9.83|9.96|9.86|9.9|9.8|26
1709114700000|2024-02-28 10:05:00|9.92|9.82|9.94|9.84|9.95|9.85|9.87|9.77|35
1709115000000|2024-02-28 10:10:00|9.95|9.85|9.93|9.83|9.96|9.86|9.9|9.8|59
1709115300000|2024-02-28 10:15:00|9.92|9.82|9.89|9.79|9.93|9.83|9.86|9.76|62
1709115600000|2024-02-28 10:20:00|9.9|9.8|9.88|9.78|9.9|9.8|9.87|9.77|33
1709115900000|2024-02-28 10:25:00|9.87|9.77|9.88|9.78|9.88|9.78|9.85|9.75|28
1709116200000|2024-02-28 10:30:00|9.87|9.77|9.94|9.84|9.94|9.84|9.87|9.77|32
1709116500000|2024-02-28 10:35:00|9.93|9.83|9.9|9.8|9.95|9.85|9.88|9.78|44
1709116800000|2024-02-28 10:40:00|9.91|9.81|9.98|9.88|9.99|9.89|9.91|9.81|40
1709117100000|2024-02-28 10:45:00|9.99|9.89|10.02|9.92|10.11|10.01|9.98|9.88|71
1709117400000|2024-02-28 10:50:00|10.01|9.91|10.04|9.94|10.04|9.94|9.99|9.89|70
1709117700000|2024-02-28 10:55:00|10.03|9.93|10.11|10.01|10.12|10.02|10.03|9.93|54
1709118000000|2024-02-28 11:00:00|10.12|10.02|10.01|9.91|10.12|10.02|10|9.9|38
1709118300000|2024-02-28 11:05:00|10.02|9.92|10|9.9|10.02|9.92|10|9.9|37
1709118600000|2024-02-28 11:10:00|9.99|9.89|9.96|9.86|9.99|9.89|9.96|9.86|34
1709119200000|2024-02-28 11:20:00|9.98|9.88|9.98|9.88|9.99|9.89|9.96|9.86|13
1709119500000|2024-02-28 11:25:00|9.99|9.89|9.98|9.88|10|9.9|9.97|9.87|16
1709119800000|2024-02-28 11:30:00|9.99|9.89|9.99|9.89|9.99|9.89|9.95|9.85|29
1709120100000|2024-02-28 11:35:00|9.98|9.88|9.91|9.81|10.01|9.91|9.89|9.79|37
1709120400000|2024-02-28 11:40:00|9.92|9.82|9.87|9.77|9.93|9.83|9.87|9.77|44
1709120700000|2024-02-28 11:45:00|9.86|9.76|9.89|9.79|9.92|9.82|9.86|9.76|62
1709121000000|2024-02-28 11:50:00|9.88|9.78|9.8|9.7|9.89|9.79|9.68|9.58|150
1709121300000|2024-02-28 11:55:00|9.81|9.71|9.79|9.69|9.82|9.72|9.71|9.61|128
1709121600000|2024-02-28 12:00:00|9.78|9.68|9.83|9.73|9.84|9.74|9.78|9.68|58
1709121900000|2024-02-28 12:05:00|9.84|9.74|9.83|9.73|9.86|9.76|9.79|9.69|96
1709122200000|2024-02-28 12:10:00|9.84|9.74|9.87|9.77|9.87|9.77|9.83|9.73|40
1709122500000|2024-02-28 12:15:00|9.88|9.78|9.84|9.74|9.89|9.79|9.83|9.73|42
1709122800000|2024-02-28 12:20:00|9.85|9.75|9.84|9.74|9.87|9.77|9.8|9.7|58
1709123100000|2024-02-28 12:25:00|9.83|9.73|9.85|9.75|9.86|9.76|9.83|9.73|39
1709123400000|2024-02-28 12:30:00|9.86|9.76|9.84|9.74|9.86|9.76|9.83|9.73|25
1709123700000|2024-02-28 12:35:00|9.85|9.75|9.87|9.77|9.87|9.77|9.84|9.74|21
1709124000000|2024-02-28 12:40:00|9.86|9.76|9.89|9.79|9.89|9.79|9.86|9.76|10
1709124300000|2024-02-28 12:45:00|9.88|9.78|9.9|9.8|9.9|9.8|9.87|9.77|11
1709124600000|2024-02-28 12:50:00|9.89|9.79|9.89|9.79|9.9|9.8|9.88|9.78|13
1709124900000|2024-02-28 12:55:00|9.88|9.78|9.89|9.79|9.89|9.79|9.85|9.75|22
1709125200000|2024-02-28 13:00:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|17
1709125500000|2024-02-28 13:05:00|9.89|9.79|9.92|9.82|9.93|9.83|9.88|9.78|28
1709125800000|2024-02-28 13:10:00|9.91|9.81|9.91|9.81|9.94|9.84|9.88|9.78|31
1709126100000|2024-02-28 13:15:00|9.9|9.8|9.9|9.8|9.91|9.81|9.86|9.76|51
1709126400000|2024-02-28 13:20:00|9.89|9.79|9.94|9.84|9.95|9.85|9.89|9.79|42
1709126700000|2024-02-28 13:25:00|9.95|9.85|9.94|9.84|9.99|9.89|9.89|9.79|74
1709127000000|2024-02-28 13:30:00|9.95|9.85|9.97|9.87|9.97|9.87|9.91|9.81|69
1709127300000|2024-02-28 13:35:00|9.96|9.86|9.96|9.86|10|9.9|9.95|9.85|25
1709127600000|2024-02-28 13:40:00|9.97|9.87|9.94|9.84|9.99|9.89|9.94|9.84|24
1709127900000|2024-02-28 13:45:00|9.95|9.85|9.96|9.86|9.98|9.88|9.93|9.83|34
1709128200000|2024-02-28 13:50:00|9.95|9.85|9.93|9.83|9.96|9.86|9.91|9.81|35
1709128500000|2024-02-28 13:55:00|9.94|9.84|9.95|9.85|9.97|9.87|9.92|9.82|30
1709128800000|2024-02-28 14:00:00|9.96|9.86|9.96|9.86|9.97|9.87|9.95|9.85|41
1709129100000|2024-02-28 14:05:00|9.97|9.87|9.94|9.84|9.97|9.87|9.94|9.84|6
1709129400000|2024-02-28 14:10:00|9.93|9.83|9.94|9.84|9.95|9.85|9.91|9.81|22
1709129700000|2024-02-28 14:15:00|9.93|9.83|9.95|9.85|9.96|9.86|9.9|9.8|31
1709130000000|2024-02-28 14:20:00|9.94|9.84|9.91|9.81|9.96|9.86|9.88|9.78|52
1709130300000|2024-02-28 14:25:00|9.92|9.82|9.88|9.78|9.92|9.82|9.82|9.72|97
1709130600000|2024-02-28 14:30:00|9.89|9.79|9.82|9.72|9.89|9.79|9.82|9.72|84
1709130900000|2024-02-28 14:35:00|9.83|9.73|9.89|9.79|9.89|9.79|9.82|9.72|61
1709131200000|2024-02-28 14:40:00|9.9|9.8|9.97|9.87|9.97|9.87|9.9|9.8|30
1709131500000|2024-02-28 14:45:00|9.96|9.86|10.03|9.93|10.04|9.94|9.96|9.86|48
1709131800000|2024-02-28 14:50:00|10.04|9.94|10.01|9.91|10.05|9.95|9.99|9.89|34
1709132100000|2024-02-28 14:55:00|10.02|9.92|9.99|9.89|10.04|9.94|9.99|9.89|50
1709132400000|2024-02-28 15:00:00|9.98|9.88|9.97|9.87|10.01|9.91|9.97|9.87|32
1709132700000|2024-02-28 15:05:00|9.96|9.86|9.97|9.87|9.97|9.87|9.93|9.83|35
1709133000000|2024-02-28 15:10:00|9.98|9.88|9.98|9.88|9.99|9.89|9.96|9.86|21
1709133300000|2024-02-28 15:15:00|9.97|9.87|9.98|9.88|10.01|9.91|9.95|9.85|20
1709133600000|2024-02-28 15:20:00|9.99|9.89|10.02|9.92|10.02|9.92|9.96|9.86|46
1709133900000|2024-02-28 15:25:00|10.03|9.93|10.06|9.96|10.1|10|10.02|9.92|54
1709134200000|2024-02-28 15:30:00|10.05|9.95|10.04|9.94|10.1|10|10.04|9.94|66
1709134500000|2024-02-28 15:35:00|10.05|9.95|10.06|9.96|10.08|9.98|10.04|9.94|46
1709134800000|2024-02-28 15:40:00|10.05|9.95|9.96|9.86|10.05|9.95|9.94|9.84|77
1709135100000|2024-02-28 15:45:00|9.95|9.85|10.01|9.91|10.01|9.91|9.93|9.83|41
1709135400000|2024-02-28 15:50:00|10|9.9|10.05|9.95|10.05|9.95|9.99|9.89|42
1709135700000|2024-02-28 15:55:00|10.04|9.94|10.07|9.97|10.08|9.98|10.03|9.93|46
1709136000000|2024-02-28 16:00:00|10.06|9.96|10.04|9.94|10.07|9.97|10.03|9.93|43
1709136300000|2024-02-28 16:05:00|10.05|9.95|10.02|9.92|10.06|9.96|10.02|9.92|30
1709136600000|2024-02-28 16:10:00|10.03|9.93|10.13|10.03|10.14|10.04|10.02|9.92|70
1709136900000|2024-02-28 16:15:00|10.14|10.04|10.46|10.36|10.5|10.4|10.13|10.03|250
1709137200000|2024-02-28 16:20:00|10.47|10.37|10.59|10.49|10.59|10.49|10.4|10.3|212
1709137500000|2024-02-28 16:25:00|10.6|10.5|10.54|10.44|10.75|10.65|10.51|10.41|206
1709137800000|2024-02-28 16:30:00|10.55|10.45|10.49|10.39|10.55|10.45|10.41|10.31|134
1709138100000|2024-02-28 16:35:00|10.48|10.38|10.59|10.49|10.6|10.5|10.47|10.37|110
1709138400000|2024-02-28 16:40:00|10.6|10.5|10.95|10.85|10.95|10.85|10.6|10.5|207
1709138700000|2024-02-28 16:45:00|10.96|10.86|11.54|11.44|11.71|11.61|10.96|10.86|435
1709139000000|2024-02-28 16:50:00|11.55|11.45|11.68|11.58|11.87|11.77|11.41|11.31|401
1709139300000|2024-02-28 16:55:00|11.67|11.57|11.93|11.83|12.01|11.91|11.67|11.57|394
1709139600000|2024-02-28 17:00:00|11.92|11.82|12.18|12.08|12.39|12.29|11.76|11.66|470
1709139900000|2024-02-28 17:05:00|12.17|12.07|11.76|11.66|12.17|12.07|11.68|11.58|459
1709140200000|2024-02-28 17:10:00|11.77|11.67|11.94|11.84|11.95|11.85|11.67|11.57|367
1709140500000|2024-02-28 17:15:00|11.93|11.83|11.76|11.66|11.94|11.84|11.68|11.58|324
1709140800000|2024-02-28 17:20:00|11.79|11.69|11.46|11.36|11.84|11.74|11.45|11.35|331
1709141100000|2024-02-28 17:25:00|11.47|11.37|11.17|11.07|11.53|11.43|11.07|10.97|377
1709141400000|2024-02-28 17:30:00|11.16|11.06|10.83|10.73|11.18|11.08|10.12|10.02|458
1709141700000|2024-02-28 17:35:00|10.82|10.72|10.84|10.74|10.92|10.82|10.56|10.46|289
1709142000000|2024-02-28 17:40:00|10.85|10.75|11.09|10.99|11.11|11.01|10.77|10.67|209
1709142300000|2024-02-28 17:45:00|11.1|11|11.06|10.96|11.11|11.01|10.93|10.83|296
1709142600000|2024-02-28 17:50:00|11.05|10.95|10.97|10.87|11.14|11.04|10.9|10.8|222
1709142900000|2024-02-28 17:55:00|10.96|10.86|11.01|10.91|11.06|10.96|10.93|10.83|188
1709143200000|2024-02-28 18:00:00|11|10.9|10.88|10.78|11.08|10.98|10.85|10.75|204
1709143500000|2024-02-28 18:05:00|10.87|10.77|10.75|10.65|10.89|10.79|10.71|10.61|230
1709143800000|2024-02-28 18:10:00|10.74|10.64|10.74|10.64|10.74|10.64|10.66|10.56|80
1709144400000|2024-02-28 18:20:00|10.72|10.62|10.54|10.44|10.73|10.63|10.22|10.12|227
1709144700000|2024-02-28 18:25:00|10.53|10.43|10.58|10.48|10.65|10.55|10.4|10.3|197
1709145000000|2024-02-28 18:30:00|10.59|10.49|10.72|10.62|10.72|10.62|10.59|10.49|155
1709145300000|2024-02-28 18:35:00|10.73|10.63|10.64|10.54|10.74|10.64|10.61|10.51|182
1709145600000|2024-02-28 18:40:00|10.65|10.55|10.76|10.66|10.79|10.69|10.65|10.55|179
1709145900000|2024-02-28 18:45:00|10.77|10.67|10.97|10.87|11.02|10.92|10.76|10.66|206
1709146200000|2024-02-28 18:50:00|10.98|10.88|10.9|10.8|10.99|10.89|10.82|10.72|238
1709146500000|2024-02-28 18:55:00|10.89|10.79|10.97|10.87|11.05|10.95|10.89|10.79|237
1709146800000|2024-02-28 19:00:00|10.98|10.88|11.07|10.97|11.15|11.05|10.98|10.88|225
1709147100000|2024-02-28 19:05:00|11.06|10.96|11.02|10.92|11.13|11.03|11.01|10.91|194
1709147400000|2024-02-28 19:10:00|11.01|10.91|11.14|11.04|11.15|11.05|10.98|10.88|216
1709147700000|2024-02-28 19:15:00|11.13|11.03|11.26|11.16|11.29|11.19|11.12|11.02|230
1709148000000|2024-02-28 19:20:00|11.25|11.15|11.54|11.44|11.55|11.45|11.2|11.1|333
1709148300000|2024-02-28 19:25:00|11.55|11.45|11.79|11.69|11.84|11.74|11.52|11.42|393
1709148600000|2024-02-28 19:30:00|11.78|11.68|11.6|11.5|11.8|11.7|11.52|11.42|329
1709148900000|2024-02-28 19:35:00|11.61|11.51|11.46|11.36|11.67|11.57|11.42|11.32|296
1709149200000|2024-02-28 19:40:00|11.45|11.35|11.44|11.34|11.49|11.39|11.37|11.27|185
1709149500000|2024-02-28 19:45:00|11.43|11.33|11.43|11.33|11.45|11.35|11.29|11.19|140
1709149800000|2024-02-28 19:50:00|11.44|11.34|11.43|11.33|11.44|11.34|11.32|11.22|120
1709150100000|2024-02-28 19:55:00|11.42|11.32|11.36|11.26|11.45|11.35|11.23|11.13|120
1709150400000|2024-02-28 20:00:00|11.35|11.25|11.33|11.23|11.38|11.28|11.28|11.18|122
1709150700000|2024-02-28 20:05:00|11.34|11.24|11.25|11.15|11.34|11.24|11.2|11.1|137
1709151000000|2024-02-28 20:10:00|11.26|11.16|11.32|11.22|11.34|11.24|11.24|11.14|136
1709151300000|2024-02-28 20:15:00|11.33|11.23|11.35|11.25|11.35|11.25|11.26|11.16|117
1709151600000|2024-02-28 20:20:00|11.34|11.24|11.23|11.13|11.36|11.26|11.22|11.12|225
1709151900000|2024-02-28 20:25:00|11.24|11.14|11.24|11.14|11.33|11.23|11.22|11.12|185
1709152200000|2024-02-28 20:30:00|11.25|11.15|11.41|11.31|11.43|11.33|11.23|11.13|126
1709152500000|2024-02-28 20:35:00|11.42|11.32|11.46|11.36|11.48|11.38|11.39|11.29|123
1709152800000|2024-02-28 20:40:00|11.47|11.37|11.42|11.32|11.48|11.38|11.41|11.31|76
1709153100000|2024-02-28 20:45:00|11.43|11.33|11.52|11.42|11.54|11.44|11.43|11.33|111
1709153400000|2024-02-28 20:50:00|11.53|11.43|11.48|11.38|11.61|11.51|11.48|11.38|117
1709153700000|2024-02-28 20:55:00|11.47|11.37|11.5|11.4|11.52|11.42|11.47|11.37|70
1709154000000|2024-02-28 21:00:00|11.49|11.39|11.44|11.34|11.52|11.42|11.43|11.33|132
1709154300000|2024-02-28 21:05:00|11.45|11.35|11.35|11.25|11.48|11.38|11.34|11.24|114
1709154600000|2024-02-28 21:10:00|11.36|11.26|11.35|11.25|11.36|11.26|11.31|11.21|58
1709154900000|2024-02-28 21:15:00|11.34|11.24|11.34|11.24|11.36|11.26|11.3|11.2|49
1709155200000|2024-02-28 21:20:00|11.35|11.25|11.43|11.33|11.45|11.35|11.35|11.25|69
1709155500000|2024-02-28 21:25:00|11.42|11.32|11.53|11.43|11.54|11.44|11.41|11.31|89
1709155800000|2024-02-28 21:30:00|11.54|11.44|11.55|11.45|11.56|11.46|11.45|11.35|58
1709156100000|2024-02-28 21:35:00|11.56|11.46|11.57|11.47|11.61|11.51|11.54|11.44|86
1709156400000|2024-02-28 21:40:00|11.56|11.46|11.51|11.41|11.62|11.52|11.5|11.4|73
1709156700000|2024-02-28 21:45:00|11.52|11.42|11.54|11.44|11.55|11.45|11.49|11.39|75
1709157000000|2024-02-28 21:50:00|11.55|11.45|11.46|11.36|11.6|11.5|11.46|11.36|87
1709157300000|2024-02-28 21:55:00|11.47|11.37|11.44|11.34|11.49|11.39|11.43|11.33|98
1709157600000|2024-02-28 22:00:00|11.43|11.33|11.42|11.32|11.5|11.4|11.4|11.3|90
1709157900000|2024-02-28 22:05:00|11.43|11.33|11.42|11.32|11.43|11.33|11.39|11.29|50
1709158200000|2024-02-28 22:10:00|11.41|11.31|11.45|11.35|11.48|11.38|11.39|11.29|102
1709158500000|2024-02-28 22:15:00|11.46|11.36|11.62|11.52|11.62|11.52|11.46|11.36|105
1709158800000|2024-02-28 22:20:00|11.63|11.53|11.64|11.54|11.67|11.57|11.54|11.44|108
1709159100000|2024-02-28 22:25:00|11.63|11.53|11.66|11.56|11.67|11.57|11.61|11.51|138
1709159400000|2024-02-28 22:30:00|11.67|11.57|11.56|11.46|11.71|11.61|11.56|11.46|99
1709159700000|2024-02-28 22:35:00|11.55|11.45|11.67|11.57|11.73|11.63|11.55|11.45|129
1709160000000|2024-02-28 22:40:00|11.66|11.56|11.56|11.46|11.76|11.66|11.56|11.46|121
1709160300000|2024-02-28 22:45:00|11.57|11.47|11.51|11.41|11.57|11.47|11.5|11.4|109
1709160600000|2024-02-28 22:50:00|11.5|11.4|11.55|11.45|11.56|11.46|11.5|11.4|82
1709160900000|2024-02-28 22:55:00|11.56|11.46|11.64|11.54|11.64|11.54|11.55|11.45|85
1709161200000|2024-02-28 23:00:00|11.65|11.55|11.85|11.75|11.85|11.75|11.63|11.53|68
1709161500000|2024-02-28 23:05:00|11.86|11.76|11.87|11.77|11.87|11.77|11.85|11.75|4
1709161800000|2024-02-28 23:10:00|11.9|11.8|11.82|11.72|11.95|11.85|11.8|11.7|57
1709162100000|2024-02-28 23:15:00|11.83|11.73|11.87|11.77|11.94|11.84|11.81|11.71|154
1709162400000|2024-02-28 23:20:00|11.88|11.78|11.8|11.7|11.89|11.79|11.78|11.68|100
1709162700000|2024-02-28 23:25:00|11.79|11.69|11.8|11.7|11.92|11.82|11.79|11.69|104
1709163000000|2024-02-28 23:30:00|11.79|11.69|11.71|11.61|11.81|11.71|11.68|11.58|75
1709163300000|2024-02-28 23:35:00|11.7|11.6|11.66|11.56|11.76|11.66|11.63|11.53|111
1709163600000|2024-02-28 23:40:00|11.65|11.55|11.73|11.63|11.73|11.63|11.65|11.55|62
1709163900000|2024-02-28 23:45:00|11.72|11.62|11.69|11.59|11.74|11.64|11.6|11.5|63
1709164200000|2024-02-28 23:50:00|11.68|11.58|11.71|11.61|11.73|11.63|11.63|11.53|76
1709164500000|2024-02-28 23:55:00|11.7|11.6|11.64|11.54|11.72|11.62|11.64|11.54|61
1709164800000|2024-02-29 00:00:00|11.63|11.53|11.54|11.44|11.68|11.58|11.52|11.42|149
1709165100000|2024-02-29 00:05:00|11.55|11.45|11.53|11.43|11.61|11.51|11.51|11.41|106
1709165400000|2024-02-29 00:10:00|11.54|11.44|11.46|11.36|11.55|11.45|11.42|11.32|165
1709165700000|2024-02-29 00:15:00|11.45|11.35|11.48|11.38|11.5|11.4|11.44|11.34|115
1709166000000|2024-02-29 00:20:00|11.45|11.35|11.46|11.36|11.49|11.39|11.41|11.31|113
1709166300000|2024-02-29 00:25:00|11.47|11.37|11.41|11.31|11.47|11.37|11.39|11.29|50
1709166600000|2024-02-29 00:30:00|11.4|11.3|11.42|11.32|11.42|11.32|11.33|11.23|90
1709166900000|2024-02-29 00:35:00|11.43|11.33|11.45|11.35|11.45|11.35|11.43|11.33|7
1709167200000|2024-02-29 00:40:00|11.42|11.32|11.42|11.32|11.42|11.32|11.41|11.31|5
1709167500000|2024-02-29 00:45:00|11.41|11.31|11.41|11.31|11.44|11.34|11.39|11.29|77
1709167800000|2024-02-29 00:50:00|11.42|11.32|11.42|11.32|11.46|11.36|11.41|11.31|91
1709168100000|2024-02-29 00:55:00|11.41|11.31|11.36|11.26|11.48|11.38|11.36|11.26|71
1709168400000|2024-02-29 01:00:00|11.37|11.27|11.34|11.24|11.41|11.31|11.33|11.23|89
1709168700000|2024-02-29 01:05:00|11.33|11.23|11.38|11.28|11.42|11.32|11.33|11.23|72
1709169000000|2024-02-29 01:10:00|11.39|11.29|11.37|11.27|11.42|11.32|11.33|11.23|97
1709169300000|2024-02-29 01:15:00|11.38|11.28|11.44|11.34|11.44|11.34|11.38|11.28|53
1709169600000|2024-02-29 01:20:00|11.45|11.35|11.42|11.32|11.46|11.36|11.41|11.31|38
1709169900000|2024-02-29 01:25:00|11.41|11.31|11.35|11.25|11.41|11.31|11.28|11.18|65
1709170200000|2024-02-29 01:30:00|11.34|11.24|11.34|11.24|11.35|11.25|11.3|11.2|51
1709170500000|2024-02-29 01:35:00|11.35|11.25|11.32|11.22|11.35|11.25|11.31|11.21|36
1709170800000|2024-02-29 01:40:00|11.33|11.23|11.29|11.19|11.33|11.23|11.29|11.19|15
1709171100000|2024-02-29 01:45:00|11.36|11.26|11.34|11.24|11.37|11.27|11.34|11.24|7
1709171400000|2024-02-29 01:50:00|11.35|11.25|11.39|11.29|11.41|11.31|11.32|11.22|61
1709171700000|2024-02-29 01:55:00|11.38|11.28|11.37|11.27|11.39|11.29|11.34|11.24|48
1709172000000|2024-02-29 02:00:00|11.38|11.28|11.42|11.32|11.44|11.34|11.36|11.26|48
1709172300000|2024-02-29 02:05:00|11.41|11.31|11.44|11.34|11.46|11.36|11.41|11.31|54
1709172600000|2024-02-29 02:10:00|11.43|11.33|11.39|11.29|11.43|11.33|11.36|11.26|39
1709172900000|2024-02-29 02:15:00|11.38|11.28|11.33|11.23|11.38|11.28|11.32|11.22|66
1709173200000|2024-02-29 02:20:00|11.32|11.22|11.28|11.18|11.33|11.23|11.2|11.1|110
1709173800000|2024-02-29 02:30:00|11.26|11.16|11.31|11.21|11.32|11.22|11.26|11.16|22
1709174100000|2024-02-29 02:35:00|11.32|11.22|11.27|11.17|11.36|11.26|11.27|11.17|78
1709174400000|2024-02-29 02:40:00|11.28|11.18|11.24|11.14|11.28|11.18|11.21|11.11|59
1709174700000|2024-02-29 02:45:00|11.23|11.13|11.32|11.22|11.32|11.22|11.23|11.13|82
1709175000000|2024-02-29 02:50:00|11.33|11.23|11.32|11.22|11.35|11.25|11.31|11.21|34
1709175300000|2024-02-29 02:55:00|11.33|11.23|11.33|11.23|11.35|11.25|11.31|11.21|29
1709175600000|2024-02-29 03:00:00|11.34|11.24|11.36|11.26|11.37|11.27|11.31|11.21|45
1709175900000|2024-02-29 03:05:00|11.37|11.27|11.39|11.29|11.4|11.3|11.36|11.26|17
1709176200000|2024-02-29 03:10:00|11.4|11.3|11.42|11.32|11.47|11.37|11.4|11.3|47
1709176500000|2024-02-29 03:15:00|11.43|11.33|11.46|11.36|11.48|11.38|11.42|11.32|52
1709176800000|2024-02-29 03:20:00|11.45|11.35|11.55|11.45|11.56|11.46|11.45|11.35|72
1709177100000|2024-02-29 03:25:00|11.56|11.46|11.86|11.76|11.87|11.77|11.56|11.46|168
1709177400000|2024-02-29 03:30:00|11.87|11.77|12.3|12.2|12.33|12.23|11.86|11.76|318
1709177700000|2024-02-29 03:35:00|12.31|12.21|12.2|12.1|12.45|12.35|12.16|12.06|271
1709178000000|2024-02-29 03:40:00|12.21|12.11|12.11|12.01|12.24|12.14|12.07|11.97|178
1709178300000|2024-02-29 03:45:00|12.1|12|12.39|12.29|12.39|12.29|12.08|11.98|169
1709178600000|2024-02-29 03:50:00|12.38|12.28|12.42|12.32|12.67|12.57|12.36|12.26|298
1709178900000|2024-02-29 03:55:00|12.41|12.31|12.48|12.38|12.67|12.57|12.38|12.28|275
1709179200000|2024-02-29 04:00:00|12.47|12.37|12.38|12.28|12.62|12.52|12.37|12.27|246
1709179500000|2024-02-29 04:05:00|12.37|12.27|12.45|12.35|12.46|12.36|12.37|12.27|168
1709179800000|2024-02-29 04:10:00|12.44|12.34|12.74|12.64|12.83|12.73|12.4|12.3|244
1709180100000|2024-02-29 04:15:00|12.75|12.65|12.63|12.53|12.87|12.77|12.58|12.48|256
1709180400000|2024-02-29 04:20:00|12.64|12.54|12.64|12.54|12.77|12.67|12.59|12.49|219
1709180700000|2024-02-29 04:25:00|12.63|12.53|12.74|12.64|12.82|12.72|12.62|12.52|240
1709181000000|2024-02-29 04:30:00|12.72|12.62|12.6|12.5|12.72|12.62|12.5|12.4|168
1709181300000|2024-02-29 04:35:00|12.59|12.49|12.57|12.47|12.59|12.49|12.57|12.47|3
1709181600000|2024-02-29 04:40:00|12.61|12.51|12.54|12.44|12.61|12.51|12.49|12.39|142
1709181900000|2024-02-29 04:45:00|12.53|12.43|12.9|12.8|12.9|12.8|12.52|12.42|166
1709182200000|2024-02-29 04:50:00|12.89|12.79|12.87|12.77|13.04|12.94|12.86|12.76|288
1709182500000|2024-02-29 04:55:00|12.86|12.76|12.86|12.76|12.98|12.88|12.84|12.74|207
1709182800000|2024-02-29 05:00:00|12.85|12.75|12.89|12.79|13|12.9|12.85|12.75|172
1709183100000|2024-02-29 05:05:00|12.88|12.78|12.77|12.67|12.88|12.78|12.73|12.63|163
1709183400000|2024-02-29 05:10:00|12.76|12.66|12.84|12.74|12.84|12.74|12.76|12.66|54
1709183700000|2024-02-29 05:15:00|12.85|12.75|12.67|12.57|12.88|12.78|12.66|12.56|142
1709184000000|2024-02-29 05:20:00|12.66|12.56|12.68|12.58|12.72|12.62|12.63|12.53|168
1709184300000|2024-02-29 05:25:00|12.67|12.57|12.73|12.63|12.76|12.66|12.67|12.57|90
1709184600000|2024-02-29 05:30:00|12.72|12.62|12.75|12.65|12.77|12.67|12.69|12.59|94
1709184900000|2024-02-29 05:35:00|12.74|12.64|12.82|12.72|12.83|12.73|12.74|12.64|102
1709185200000|2024-02-29 05:40:00|12.81|12.71|13.01|12.91|13.05|12.95|12.76|12.66|171
1709185500000|2024-02-29 05:45:00|13.02|12.92|12.97|12.87|13.12|13.02|12.96|12.86|152
1709185800000|2024-02-29 05:50:00|12.98|12.88|12.85|12.75|12.98|12.88|12.84|12.74|98
1709186100000|2024-02-29 05:55:00|12.83|12.73|12.84|12.74|12.85|12.75|12.8|12.7|123
1709186400000|2024-02-29 06:00:00|12.83|12.73|12.78|12.68|12.85|12.75|12.77|12.67|119
1709186700000|2024-02-29 06:05:00|12.79|12.69|12.87|12.77|12.88|12.78|12.78|12.68|77
1709187000000|2024-02-29 06:10:00|12.88|12.78|12.97|12.87|12.98|12.88|12.87|12.77|110
1709187300000|2024-02-29 06:15:00|12.98|12.88|13.23|13.13|13.32|13.22|12.96|12.86|240
1709187600000|2024-02-29 06:20:00|13.24|13.14|13.16|13.06|13.33|13.23|13.06|12.96|222
1709187900000|2024-02-29 06:25:00|13.15|13.05|13.01|12.91|13.23|13.13|13|12.9|159
1709188200000|2024-02-29 06:30:00|13.06|12.96|13.21|13.11|13.22|13.12|13.02|12.92|169
1709188500000|2024-02-29 06:35:00|13.22|13.12|13.24|13.14|13.35|13.25|13.19|13.09|188
1709188800000|2024-02-29 06:40:00|13.25|13.15|13.26|13.16|13.49|13.39|13.24|13.14|280
1709189100000|2024-02-29 06:45:00|13.27|13.17|13.51|13.41|13.54|13.44|13.23|13.13|205
1709189400000|2024-02-29 06:50:00|13.5|13.4|13.32|13.22|13.55|13.45|13.32|13.22|117
1709189700000|2024-02-29 06:55:00|13.31|13.21|13.37|13.27|13.39|13.29|13.3|13.2|83
1709190000000|2024-02-29 07:00:00|13.34|13.24|13.29|13.19|13.34|13.24|13.24|13.14|26
1709190300000|2024-02-29 07:05:00|13.22|13.12|13.22|13.12|13.23|13.13|13.18|13.08|18
1709190600000|2024-02-29 07:10:00|13.21|13.11|13.26|13.16|13.32|13.22|13.19|13.09|57
1709190900000|2024-02-29 07:15:00|13.25|13.15|12.96|12.86|13.25|13.15|12.96|12.86|180
1709191200000|2024-02-29 07:20:00|12.97|12.87|12.96|12.86|13.03|12.93|12.88|12.78|305
1709191500000|2024-02-29 07:25:00|12.95|12.85|12.87|12.77|12.97|12.87|12.86|12.76|150
1709191800000|2024-02-29 07:30:00|12.88|12.78|12.95|12.85|12.98|12.88|12.87|12.77|178
1709192100000|2024-02-29 07:35:00|12.94|12.84|12.89|12.79|12.95|12.85|12.8|12.7|158
1709192400000|2024-02-29 07:40:00|12.88|12.78|12.84|12.74|12.9|12.8|12.83|12.73|68
1709192700000|2024-02-29 07:45:00|12.85|12.75|12.85|12.75|12.86|12.76|12.81|12.71|79
1709193000000|2024-02-29 07:50:00|12.84|12.74|12.89|12.79|12.94|12.84|12.8|12.7|122
1709193300000|2024-02-29 07:55:00|12.88|12.78|12.86|12.76|12.95|12.85|12.85|12.75|120
1709193600000|2024-02-29 08:00:00|12.87|12.77|12.91|12.81|12.94|12.84|12.86|12.76|142
1709193900000|2024-02-29 08:05:00|12.9|12.8|12.76|12.66|12.91|12.81|12.68|12.58|165
1709194200000|2024-02-29 08:10:00|12.75|12.65|12.78|12.68|12.8|12.7|12.7|12.6|117
1709194500000|2024-02-29 08:15:00|12.79|12.69|12.85|12.75|12.85|12.75|12.79|12.69|85
1709194800000|2024-02-29 08:20:00|12.84|12.74|12.71|12.61|12.85|12.75|12.7|12.6|109
1709195100000|2024-02-29 08:25:00|12.7|12.6|12.73|12.63|12.73|12.63|12.66|12.56|219
1709195400000|2024-02-29 08:30:00|12.74|12.64|12.78|12.68|12.82|12.72|12.73|12.63|113
1709195700000|2024-02-29 08:35:00|12.79|12.69|12.76|12.66|12.83|12.73|12.71|12.61|75
1709196000000|2024-02-29 08:40:00|12.77|12.67|12.78|12.68|12.81|12.71|12.76|12.66|78
1709196300000|2024-02-29 08:45:00|12.79|12.69|12.81|12.71|12.86|12.76|12.71|12.61|94
1709196600000|2024-02-29 08:50:00|12.8|12.7|12.85|12.75|12.87|12.77|12.8|12.7|87
1709196900000|2024-02-29 08:55:00|12.86|12.76|12.76|12.66|12.87|12.77|12.75|12.65|75
1709197200000|2024-02-29 09:00:00|12.77|12.67|12.75|12.65|12.79|12.69|12.74|12.64|86
1709197500000|2024-02-29 09:05:00|12.76|12.66|12.81|12.71|12.83|12.73|12.75|12.65|76
1709197800000|2024-02-29 09:10:00|12.82|12.72|12.7|12.6|12.82|12.72|12.69|12.59|72
1709198100000|2024-02-29 09:15:00|12.71|12.61|12.69|12.59|12.73|12.63|12.67|12.57|103
1709198400000|2024-02-29 09:20:00|12.68|12.58|12.77|12.67|12.78|12.68|12.67|12.57|107
1709198700000|2024-02-29 09:25:00|12.78|12.68|12.76|12.66|12.8|12.7|12.7|12.6|100
1709199000000|2024-02-29 09:30:00|12.75|12.65|12.84|12.74|12.84|12.74|12.65|12.55|135
1709199300000|2024-02-29 09:35:00|12.83|12.73|12.89|12.79|12.89|12.79|12.8|12.7|56
1709199600000|2024-02-29 09:40:00|12.88|12.78|12.88|12.78|12.91|12.81|12.85|12.75|85
1709199900000|2024-02-29 09:45:00|12.89|12.79|12.84|12.74|12.89|12.79|12.78|12.68|30
1709200200000|2024-02-29 09:50:00|12.86|12.76|12.86|12.76|12.88|12.78|12.86|12.76|11
1709200500000|2024-02-29 09:55:00|12.87|12.77|12.83|12.73|12.88|12.78|12.82|12.72|35
1709200800000|2024-02-29 10:00:00|12.81|12.71|12.66|12.56|12.82|12.72|12.66|12.56|42
1709201100000|2024-02-29 10:05:00|12.64|12.54|12.63|12.53|12.66|12.56|12.62|12.52|55
1709201400000|2024-02-29 10:10:00|12.64|12.54|12.56|12.46|12.64|12.54|12.5|12.4|117
1709201700000|2024-02-29 10:15:00|12.55|12.45|12.62|12.52|12.65|12.55|12.52|12.42|138
1709202000000|2024-02-29 10:20:00|12.61|12.51|12.67|12.57|12.68|12.58|12.61|12.51|77
1709202300000|2024-02-29 10:25:00|12.73|12.63|12.81|12.71|12.84|12.74|12.73|12.63|35
1709202600000|2024-02-29 10:30:00|12.8|12.7|12.84|12.74|12.85|12.75|12.76|12.66|101
1709202900000|2024-02-29 10:35:00|12.85|12.75|12.89|12.79|12.91|12.81|12.8|12.7|150
1709203200000|2024-02-29 10:40:00|12.9|12.8|12.87|12.77|12.91|12.81|12.84|12.74|112
1709203500000|2024-02-29 10:45:00|12.86|12.76|12.91|12.81|12.91|12.81|12.85|12.75|54
1709203800000|2024-02-29 10:50:00|12.92|12.82|12.89|12.79|12.95|12.85|12.88|12.78|64
1709204100000|2024-02-29 10:55:00|12.9|12.8|12.97|12.87|13.05|12.95|12.89|12.79|107
1709204400000|2024-02-29 11:00:00|12.96|12.86|12.96|12.86|13|12.9|12.86|12.76|122
1709204700000|2024-02-29 11:05:00|12.95|12.85|12.97|12.87|12.99|12.89|12.9|12.8|91
1709205000000|2024-02-29 11:10:00|12.96|12.86|13.03|12.93|13.05|12.95|12.95|12.85|94
1709205300000|2024-02-29 11:15:00|13.02|12.92|13.04|12.94|13.04|12.94|12.97|12.87|73
1709205600000|2024-02-29 11:20:00|13.03|12.93|13.06|12.96|13.14|13.04|13|12.9|107
1709205900000|2024-02-29 11:25:00|13.07|12.97|13.03|12.93|13.07|12.97|12.98|12.88|91
1709206200000|2024-02-29 11:30:00|13.02|12.92|13.03|12.93|13.04|12.94|12.93|12.83|156
1709206500000|2024-02-29 11:35:00|13.02|12.92|13.06|12.96|13.08|12.98|13.02|12.92|83
1709206800000|2024-02-29 11:40:00|13.05|12.95|13.06|12.96|13.11|13.01|13.01|12.91|128
1709207100000|2024-02-29 11:45:00|13.05|12.95|12.98|12.88|13.07|12.97|12.93|12.83|141
1709207400000|2024-02-29 11:50:00|12.97|12.87|13.03|12.93|13.04|12.94|12.96|12.86|86
1709207700000|2024-02-29 11:55:00|13.02|12.92|12.95|12.85|13.03|12.93|12.95|12.85|95
1709208000000|2024-02-29 12:00:00|12.94|12.84|12.88|12.78|12.98|12.88|12.86|12.76|112
1709208300000|2024-02-29 12:05:00|12.87|12.77|12.83|12.73|12.91|12.81|12.77|12.67|237
1709208600000|2024-02-29 12:10:00|12.82|12.72|12.83|12.73|12.84|12.74|12.72|12.62|146
1709208900000|2024-02-29 12:15:00|12.84|12.74|13.15|13.05|13.16|13.06|12.83|12.73|111
1709209200000|2024-02-29 12:20:00|13.14|13.04|13.04|12.94|13.28|13.18|12.99|12.89|218
1709209500000|2024-02-29 12:25:00|13.03|12.93|13.07|12.97|13.09|12.99|13.01|12.91|145
1709209800000|2024-02-29 12:30:00|13.06|12.96|13.06|12.96|13.1|13|13.01|12.91|140
1709210100000|2024-02-29 12:35:00|13.05|12.95|12.95|12.85|13.06|12.96|12.91|12.81|154
1709210400000|2024-02-29 12:40:00|12.94|12.84|12.86|12.76|12.98|12.88|12.82|12.72|156
1709210700000|2024-02-29 12:45:00|12.85|12.75|12.78|12.68|12.88|12.78|12.78|12.68|131
1709211000000|2024-02-29 12:50:00|12.77|12.67|12.66|12.56|12.78|12.68|12.65|12.55|136
1709211300000|2024-02-29 12:55:00|12.67|12.57|12.7|12.6|12.76|12.66|12.67|12.57|155
1709211600000|2024-02-29 13:00:00|12.69|12.59|12.75|12.65|12.82|12.72|12.69|12.59|103
1709211900000|2024-02-29 13:05:00|12.76|12.66|12.73|12.63|12.81|12.71|12.71|12.61|114
1709212200000|2024-02-29 13:10:00|12.74|12.64|12.77|12.67|12.79|12.69|12.73|12.63|102
1709212500000|2024-02-29 13:15:00|12.78|12.68|12.83|12.73|12.85|12.75|12.77|12.67|78
1709212800000|2024-02-29 13:20:00|12.82|12.72|12.76|12.66|12.82|12.72|12.71|12.61|120
1709213100000|2024-02-29 13:25:00|12.77|12.67|12.88|12.78|12.89|12.79|12.76|12.66|103
1709213400000|2024-02-29 13:30:00|12.87|12.77|12.99|12.89|13.02|12.92|12.87|12.77|205
1709213700000|2024-02-29 13:35:00|13|12.9|13.01|12.91|13.03|12.93|12.93|12.83|133
1709214000000|2024-02-29 13:40:00|13.02|12.92|12.88|12.78|13.04|12.94|12.74|12.64|183
1709214300000|2024-02-29 13:45:00|12.89|12.79|13.01|12.91|13.01|12.91|12.87|12.77|185
1709214600000|2024-02-29 13:50:00|13.02|12.92|13|12.9|13.05|12.95|12.95|12.85|123
1709214900000|2024-02-29 13:55:00|13.01|12.91|13|12.9|13.04|12.94|12.98|12.88|72
1709215200000|2024-02-29 14:00:00|12.99|12.89|12.93|12.83|13.04|12.94|12.88|12.78|128
1709215500000|2024-02-29 14:05:00|12.94|12.84|12.87|12.77|12.97|12.87|12.84|12.74|134
1709215800000|2024-02-29 14:10:00|12.88|12.78|13.1|13|13.27|13.17|12.87|12.77|199
1709216100000|2024-02-29 14:15:00|13.11|13.01|13.31|13.21|13.36|13.26|13.05|12.95|160
1709216400000|2024-02-29 14:20:00|13.3|13.2|13.23|13.13|13.3|13.2|13.15|13.05|173
1709216700000|2024-02-29 14:25:00|13.22|13.12|13.25|13.15|13.26|13.16|13.14|13.04|146
1709217000000|2024-02-29 14:30:00|13.23|13.13|13.13|13.03|13.25|13.15|13.11|13.01|165
1709217300000|2024-02-29 14:35:00|13.14|13.04|13.08|12.98|13.15|13.05|13.05|12.95|151
1709217600000|2024-02-29 14:40:00|13.09|12.99|12.98|12.88|13.16|13.06|12.98|12.88|147
1709217900000|2024-02-29 14:45:00|12.99|12.89|12.95|12.85|13.07|12.97|12.93|12.83|115
1709218200000|2024-02-29 14:50:00|12.93|12.83|12.91|12.81|12.94|12.84|12.9|12.8|24
1709218500000|2024-02-29 14:55:00|12.9|12.8|12.98|12.88|12.99|12.89|12.89|12.79|46
1709218800000|2024-02-29 15:00:00|12.97|12.87|12.92|12.82|12.98|12.88|12.86|12.76|70
1709219100000|2024-02-29 15:05:00|12.93|12.83|13.04|12.94|13.08|12.98|12.92|12.82|67
1709219400000|2024-02-29 15:10:00|13.05|12.95|13.05|12.95|13.07|12.97|13.03|12.93|58
1709219700000|2024-02-29 15:15:00|13.06|12.96|13.17|13.07|13.19|13.09|13.06|12.96|123
1709220000000|2024-02-29 15:20:00|13.18|13.08|13.25|13.15|13.31|13.21|13.14|13.04|184
1709220300000|2024-02-29 15:25:00|13.26|13.16|13.22|13.12|13.27|13.17|13.22|13.12|41
1709220600000|2024-02-29 15:30:00|13.23|13.13|13.24|13.14|13.39|13.29|13.2|13.1|110
1709220900000|2024-02-29 15:35:00|13.25|13.15|13.21|13.11|13.25|13.15|13.14|13.04|80
1709221200000|2024-02-29 15:40:00|13.2|13.1|13.17|13.07|13.2|13.1|13.15|13.05|103
1709221500000|2024-02-29 15:45:00|13.18|13.08|13.46|13.36|13.46|13.36|13.18|13.08|180
1709221800000|2024-02-29 15:50:00|13.47|13.37|13.48|13.38|13.49|13.39|13.38|13.28|163
1709222100000|2024-02-29 15:55:00|13.49|13.39|13.45|13.35|13.5|13.4|13.41|13.31|52
1709222400000|2024-02-29 16:00:00|13.44|13.34|13.25|13.15|13.45|13.35|13.24|13.14|196
1709222700000|2024-02-29 16:05:00|13.24|13.14|13.31|13.21|13.44|13.34|13.21|13.11|198
1709223000000|2024-02-29 16:10:00|13.32|13.22|13.28|13.08|13.39|13.29|13.2|13.04|176
1709223300000|2024-02-29 16:15:00|13.29|13.09|13.1|12.9|13.29|13.09|13.05|12.85|225
1709223600000|2024-02-29 16:20:00|13.09|12.89|13.04|12.84|13.13|12.93|13|12.8|215
1709223900000|2024-02-29 16:25:00|13.05|12.85|12.92|12.72|13.07|12.87|12.86|12.66|211
1709224200000|2024-02-29 16:30:00|12.93|12.73|13.01|12.81|13.06|12.86|12.92|12.72|177
1709224500000|2024-02-29 16:35:00|13.02|12.82|12.87|12.67|13.07|12.87|12.87|12.67|152
1709224800000|2024-02-29 16:40:00|12.88|12.68|12.87|12.67|12.95|12.75|12.73|12.53|275
1709225100000|2024-02-29 16:45:00|12.86|12.66|12.83|12.63|12.93|12.73|12.77|12.57|147
1709225400000|2024-02-29 16:50:00|12.84|12.64|12.95|12.75|13.01|12.81|12.8|12.6|143
1709225700000|2024-02-29 16:55:00|12.94|12.74|12.98|12.78|13.02|12.82|12.93|12.73|120
1709226000000|2024-02-29 17:00:00|12.97|12.77|13.11|12.91|13.13|12.93|12.96|12.76|133
1709226300000|2024-02-29 17:05:00|13.12|12.92|12.99|12.79|13.12|12.92|12.93|12.73|180
1709226600000|2024-02-29 17:10:00|12.98|12.78|12.98|12.78|13|12.8|12.93|12.73|127
1709226900000|2024-02-29 17:15:00|12.97|12.77|13.06|12.86|13.07|12.87|12.93|12.73|160
1709227200000|2024-02-29 17:20:00|13.05|12.85|13|12.8|13.05|12.85|12.93|12.73|150
1709227500000|2024-02-29 17:25:00|13.01|12.81|12.87|12.67|13.03|12.83|12.85|12.65|187
1709227800000|2024-02-29 17:30:00|12.88|12.68|12.8|12.6|12.9|12.7|12.75|12.55|156
1709228100000|2024-02-29 17:35:00|12.81|12.61|12.86|12.66|12.91|12.71|12.79|12.59|188
1709228400000|2024-02-29 17:40:00|12.87|12.67|12.75|12.55|12.87|12.67|12.67|12.47|190
1709228700000|2024-02-29 17:45:00|12.74|12.54|12.74|12.54|12.88|12.68|12.72|12.52|129
1709229000000|2024-02-29 17:50:00|12.73|12.53|12.71|12.51|12.76|12.56|12.58|12.38|142
1709229300000|2024-02-29 17:55:00|12.72|12.52|12.71|12.51|12.8|12.6|12.68|12.48|106
1709229600000|2024-02-29 18:00:00|12.72|12.52|12.66|12.46|12.82|12.62|12.65|12.45|120
1709229900000|2024-02-29 18:05:00|12.67|12.47|12.9|12.7|12.9|12.7|12.67|12.47|100
1709230200000|2024-02-29 18:10:00|12.89|12.69|12.83|12.63|12.9|12.7|12.79|12.59|105
1709230500000|2024-02-29 18:15:00|12.84|12.64|12.87|12.67|12.9|12.7|12.8|12.6|92
1709230800000|2024-02-29 18:20:00|12.86|12.66|12.8|12.6|12.88|12.68|12.8|12.6|43
1709231100000|2024-02-29 18:25:00|12.75|12.55|12.64|12.44|12.75|12.55|12.64|12.44|39
1709231400000|2024-02-29 18:30:00|12.65|12.45|12.47|12.27|12.69|12.49|12.38|12.18|153
1709231700000|2024-02-29 18:35:00|12.48|12.28|12.52|12.32|12.6|12.4|12.44|12.24|153
1709232000000|2024-02-29 18:40:00|12.53|12.33|12.5|12.3|12.66|12.46|12.45|12.25|142
1709232300000|2024-02-29 18:45:00|12.51|12.31|12.5|12.3|12.52|12.32|12.44|12.24|124
1709232600000|2024-02-29 18:50:00|12.49|12.29|12.51|12.31|12.58|12.38|12.4|12.2|130
1709232900000|2024-02-29 18:55:00|12.52|12.32|12.6|12.4|12.63|12.43|12.5|12.3|119
1709233200000|2024-02-29 19:00:00|12.59|12.39|12.54|12.34|12.63|12.43|12.5|12.3|110
1709233500000|2024-02-29 19:05:00|12.55|12.35|12.6|12.4|12.63|12.43|12.53|12.33|94
1709233800000|2024-02-29 19:10:00|12.59|12.39|12.58|12.38|12.62|12.42|12.57|12.37|60
1709234100000|2024-02-29 19:15:00|12.59|12.39|12.6|12.4|12.64|12.44|12.58|12.38|70
1709234400000|2024-02-29 19:20:00|12.61|12.41|12.63|12.43|12.68|12.48|12.61|12.41|69
1709234700000|2024-02-29 19:25:00|12.62|12.42|12.62|12.42|12.65|12.45|12.59|12.39|52
1709235000000|2024-02-29 19:30:00|12.63|12.43|12.67|12.47|12.68|12.48|12.62|12.42|51
1709235300000|2024-02-29 19:35:00|12.68|12.48|12.72|12.52|12.72|12.52|12.65|12.45|49
1709235600000|2024-02-29 19:40:00|12.71|12.51|12.65|12.45|12.79|12.59|12.63|12.43|69
1709235900000|2024-02-29 19:45:00|12.66|12.46|12.71|12.51|12.71|12.51|12.64|12.44|48
1709236200000|2024-02-29 19:50:00|12.72|12.52|12.7|12.5|12.72|12.52|12.69|12.49|31
1709236500000|2024-02-29 19:55:00|12.69|12.49|12.75|12.55|12.76|12.56|12.69|12.49|31
1709236800000|2024-02-29 20:00:00|12.74|12.54|12.74|12.54|12.76|12.56|12.71|12.51|49
1709237100000|2024-02-29 20:05:00|12.73|12.53|12.78|12.58|12.82|12.62|12.72|12.52|65
1709237400000|2024-02-29 20:10:00|12.79|12.59|12.83|12.63|12.85|12.65|12.78|12.58|51
1709237700000|2024-02-29 20:15:00|12.84|12.64|12.81|12.61|12.86|12.66|12.79|12.59|48
1709238000000|2024-02-29 20:20:00|12.8|12.6|12.84|12.64|12.85|12.65|12.77|12.57|53
1709238300000|2024-02-29 20:25:00|12.83|12.63|12.88|12.68|12.9|12.7|12.81|12.61|60
1709238600000|2024-02-29 20:30:00|12.89|12.69|12.88|12.68|12.9|12.7|12.86|12.66|32
1709238900000|2024-02-29 20:35:00|12.87|12.67|12.84|12.64|12.87|12.67|12.83|12.63|30
1709239200000|2024-02-29 20:40:00|12.83|12.63|12.83|12.63|12.88|12.68|12.82|12.62|31
1709239500000|2024-02-29 20:45:00|12.84|12.64|12.84|12.64|12.84|12.64|12.8|12.6|31
1709239800000|2024-02-29 20:50:00|12.85|12.65|12.82|12.62|12.85|12.65|12.8|12.6|24
1709240100000|2024-02-29 20:55:00|12.83|12.63|12.76|12.56|12.84|12.64|12.76|12.56|33
1709240400000|2024-02-29 21:00:00|12.75|12.55|12.72|12.52|12.8|12.6|12.72|12.52|63
1709240700000|2024-02-29 21:05:00|12.73|12.53|12.56|12.36|12.73|12.53|12.56|12.36|104
1709241000000|2024-02-29 21:10:00|12.57|12.37|12.36|12.16|12.6|12.4|12.33|12.13|158
1709241300000|2024-02-29 21:15:00|12.35|12.15|12.38|12.18|12.48|12.28|12.32|12.12|118
1709241600000|2024-02-29 21:20:00|12.37|12.17|12.08|11.88|12.4|12.2|12.03|11.83|158
1709241900000|2024-02-29 21:25:00|12.09|11.89|11.97|11.77|12.16|11.96|11.97|11.77|128
1709242200000|2024-02-29 21:30:00|11.98|11.78|11.95|11.75|12.08|11.88|11.95|11.75|139
1709242500000|2024-02-29 21:35:00|11.96|11.76|12.02|11.82|12.02|11.82|11.85|11.65|151
1709242800000|2024-02-29 21:40:00|12.01|11.81|11.92|11.72|12.06|11.86|11.91|11.71|112
1709243100000|2024-02-29 21:45:00|11.91|11.71|11.95|11.75|11.95|11.75|11.86|11.66|112
1709243400000|2024-02-29 21:50:00|11.96|11.76|12.05|11.85|12.05|11.85|11.91|11.71|89
1709243700000|2024-02-29 21:55:00|12.06|11.86|12.14|11.94|12.14|11.94|12.06|11.86|67
1709244000000|2024-02-29 22:00:00|12.15|11.95|12.02|11.82|12.16|11.96|12|11.8|145
1709244300000|2024-02-29 22:05:00|12.01|11.81|12.04|11.84|12.06|11.86|11.96|11.76|147
1709244600000|2024-02-29 22:10:00|12.03|11.83|11.99|11.79|12.08|11.88|11.99|11.79|76
1709244900000|2024-02-29 22:15:00|12|11.8|11.88|11.68|12.03|11.83|11.87|11.67|147
1709245200000|2024-02-29 22:20:00|11.89|11.69|11.89|11.69|11.9|11.7|11.84|11.64|104
1709245500000|2024-02-29 22:25:00|11.9|11.7|11.68|11.48|11.93|11.73|11.68|11.48|137
1709245800000|2024-02-29 22:30:00|11.69|11.49|11.78|11.58|11.84|11.64|11.68|11.48|120
1709246100000|2024-02-29 22:35:00|11.79|11.59|11.66|11.46|11.79|11.59|11.54|11.34|127
1709246400000|2024-02-29 22:40:00|11.67|11.47|11.61|11.41|11.68|11.48|11.61|11.41|91
1709246700000|2024-02-29 22:45:00|11.62|11.42|11.78|11.58|11.78|11.58|11.61|11.41|61
1709247000000|2024-02-29 22:50:00|11.77|11.57|11.81|11.61|11.86|11.66|11.77|11.57|97
1709247300000|2024-02-29 22:55:00|11.8|11.6|11.76|11.56|11.83|11.63|11.74|11.54|101
1709247600000|2024-02-29 23:00:00|11.77|11.57|11.87|11.67|11.88|11.68|11.76|11.56|141
1709247900000|2024-02-29 23:05:00|11.86|11.66|11.85|11.65|11.93|11.73|11.85|11.65|92
1709248200000|2024-02-29 23:10:00|11.86|11.66|11.92|11.72|11.92|11.72|11.86|11.66|49
1709248500000|2024-02-29 23:15:00|11.91|11.71|11.93|11.73|11.95|11.75|11.91|11.71|51
1709248800000|2024-02-29 23:20:00|11.94|11.74|11.99|11.79|12|11.8|11.93|11.73|28
1709249100000|2024-02-29 23:25:00|12|11.8|11.98|11.78|12|11.8|11.93|11.73|60
1709249400000|2024-02-29 23:30:00|11.99|11.79|11.94|11.74|11.99|11.79|11.93|11.73|28
1709249700000|2024-02-29 23:35:00|11.95|11.75|11.96|11.76|11.99|11.79|11.95|11.75|32
1709250000000|2024-02-29 23:40:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|18
1709250300000|2024-02-29 23:45:00|11.95|11.75|11.97|11.77|11.97|11.77|11.93|11.73|11
1709250600000|2024-02-29 23:50:00|11.96|11.76|11.83|11.63|11.97|11.77|11.81|11.61|72
1709250900000|2024-02-29 23:55:00|11.84|11.64|11.83|11.63|11.84|11.64|11.77|11.57|73
1709251200000|2024-03-01 00:00:00|11.84|11.64|11.82|11.62|11.86|11.66|11.81|11.61|72
1709251500000|2024-03-01 00:05:00|11.83|11.63|11.94|11.74|11.95|11.75|11.83|11.63|32
1709251800000|2024-03-01 00:10:00|11.95|11.75|11.92|11.72|12|11.8|11.9|11.7|76
1709252100000|2024-03-01 00:15:00|11.89|11.69|11.92|11.72|11.96|11.76|11.86|11.66|81
1709252400000|2024-03-01 00:20:00|11.91|11.71|11.89|11.69|11.92|11.72|11.84|11.64|47
1709252700000|2024-03-01 00:25:00|11.88|11.68|11.93|11.73|11.95|11.75|11.88|11.68|48
1709253000000|2024-03-01 00:30:00|11.94|11.74|12.01|11.81|12.01|11.81|11.93|11.73|44
1709253300000|2024-03-01 00:35:00|12|11.8|12|11.8|12.03|11.83|11.97|11.77|51
1709253600000|2024-03-01 00:40:00|12.01|11.81|12|11.8|12.03|11.83|11.99|11.79|32
1709253900000|2024-03-01 00:45:00|12.01|11.81|12.01|11.81|12.02|11.82|11.96|11.76|33
1709254200000|2024-03-01 00:50:00|12|11.8|12.05|11.85|12.06|11.86|11.99|11.79|30
1709254500000|2024-03-01 00:55:00|12.04|11.84|12.05|11.85|12.07|11.87|12.02|11.82|38
1709254800000|2024-03-01 01:00:00|12.04|11.84|11.99|11.79|12.05|11.85|11.97|11.77|65
1709255100000|2024-03-01 01:05:00|11.98|11.78|11.95|11.75|11.99|11.79|11.9|11.7|86
1709255400000|2024-03-01 01:10:00|11.94|11.74|12.01|11.81|12.06|11.86|11.94|11.74|72
1709255700000|2024-03-01 01:15:00|12|11.8|12.05|11.85|12.05|11.85|12|11.8|51
1709256000000|2024-03-01 01:20:00|12.06|11.86|12.07|11.87|12.08|11.88|12.04|11.84|40
1709256300000|2024-03-01 01:25:00|12.08|11.88|12.16|11.96|12.16|11.96|12.05|11.85|57
1709256600000|2024-03-01 01:30:00|12.15|11.95|11.99|11.79|12.15|11.95|11.95|11.75|103
1709256900000|2024-03-01 01:35:00|11.98|11.78|12.08|11.88|12.1|11.9|11.98|11.78|81
1709257200000|2024-03-01 01:40:00|12.07|11.87|12.16|11.96|12.17|11.97|12.06|11.86|85
1709257500000|2024-03-01 01:45:00|12.17|11.97|12.18|11.98|12.23|12.03|12.13|11.93|102
1709257800000|2024-03-01 01:50:00|12.19|11.99|12.13|11.93|12.19|11.99|12.1|11.9|63
1709258100000|2024-03-01 01:55:00|12.12|11.92|12.23|12.03|12.23|12.03|12.12|11.92|36
1709258400000|2024-03-01 02:00:00|12.22|12.02|12.16|11.96|12.22|12.02|12.13|11.93|67
1709258700000|2024-03-01 02:05:00|12.15|11.95|12.08|11.88|12.15|11.95|12.03|11.83|78
1709259000000|2024-03-01 02:10:00|12.09|11.89|12.07|11.87|12.12|11.92|12.06|11.86|95
1709259300000|2024-03-01 02:15:00|12.08|11.88|12.07|11.87|12.12|11.92|12.05|11.85|56
1709259600000|2024-03-01 02:20:00|12.12|11.92|12.15|11.95|12.16|11.96|12.12|11.92|3
1709259900000|2024-03-01 02:25:00|12.14|11.94|12.15|11.95|12.18|11.98|12.11|11.91|68
1709260200000|2024-03-01 02:30:00|12.14|11.94|12.14|11.94|12.17|11.97|12.12|11.92|69
1709260500000|2024-03-01 02:35:00|12.15|11.95|12.13|11.93|12.16|11.96|12.12|11.92|46
1709260800000|2024-03-01 02:40:00|12.16|11.96|12.27|12.07|12.29|12.09|12.16|11.96|69
1709261100000|2024-03-01 02:45:00|12.26|12.06|12.21|12.01|12.26|12.06|12.17|11.97|54
1709261400000|2024-03-01 02:50:00|12.22|12.02|12.23|12.03|12.23|12.03|12.14|11.94|88
1709261700000|2024-03-01 02:55:00|12.24|12.04|12.25|12.05|12.25|12.05|12.2|12|56
1709262000000|2024-03-01 03:00:00|12.24|12.04|12.24|12.04|12.25|12.05|12.18|11.98|83
1709262300000|2024-03-01 03:05:00|12.25|12.05|12.19|11.99|12.26|12.06|12.18|11.98|43
1709262600000|2024-03-01 03:10:00|12.18|11.98|12.11|11.91|12.18|11.98|12.1|11.9|60
1709262900000|2024-03-01 03:15:00|12.12|11.92|12.12|11.92|12.14|11.94|12.07|11.87|69
1709263200000|2024-03-01 03:20:00|12.11|11.91|12.07|11.87|12.12|11.92|12.05|11.85|49
1709263500000|2024-03-01 03:25:00|12.06|11.86|12.05|11.85|12.07|11.87|12.01|11.81|89
1709263800000|2024-03-01 03:30:00|12.04|11.84|12.01|11.81|12.08|11.88|11.99|11.79|44
1709264100000|2024-03-01 03:35:00|12|11.8|12.06|11.86|12.07|11.87|12|11.8|53
1709264400000|2024-03-01 03:40:00|12.07|11.87|12.07|11.87|12.09|11.89|12.06|11.86|43
1709264700000|2024-03-01 03:45:00|12.08|11.88|12.12|11.92|12.13|11.93|12.06|11.86|39
1709265000000|2024-03-01 03:50:00|12.13|11.93|12.13|11.93|12.15|11.95|12.11|11.91|31
1709265300000|2024-03-01 03:55:00|12.14|11.94|12.06|11.86|12.14|11.94|12.06|11.86|33
1709265600000|2024-03-01 04:00:00|12.05|11.85|12.08|11.88|12.11|11.91|12.05|11.85|38
1709265900000|2024-03-01 04:05:00|12.09|11.89|12.09|11.89|12.12|11.92|12.06|11.86|35
1709266200000|2024-03-01 04:10:00|12.08|11.88|12.15|11.95|12.16|11.96|12.07|11.87|29
1709266500000|2024-03-01 04:15:00|12.14|11.94|12.16|11.96|12.16|11.96|12.12|11.92|41
1709266800000|2024-03-01 04:20:00|12.17|11.97|12.14|11.94|12.19|11.99|12.14|11.94|40
1709267100000|2024-03-01 04:25:00|12.13|11.93|12.16|11.96|12.18|11.98|12.13|11.93|50
1709267400000|2024-03-01 04:30:00|12.17|11.97|12.14|11.94|12.17|11.97|12.12|11.92|29
1709268000000|2024-03-01 04:40:00|12.11|11.91|12.13|11.93|12.13|11.93|12.09|11.89|25
1709268300000|2024-03-01 04:45:00|12.12|11.92|12.18|11.98|12.19|11.99|12.11|11.91|45
1709268600000|2024-03-01 04:50:00|12.17|11.97|12.24|12.04|12.24|12.04|12.15|11.95|40
1709268900000|2024-03-01 04:55:00|12.23|12.03|12.25|12.05|12.26|12.06|12.21|12.01|39
1709269200000|2024-03-01 05:00:00|12.26|12.06|12.3|12.1|12.3|12.1|12.22|12.02|77
1709269500000|2024-03-01 05:05:00|12.29|12.09|12.25|12.05|12.3|12.1|12.2|12|73
1709269800000|2024-03-01 05:10:00|12.24|12.04|12.22|12.02|12.24|12.04|12.18|11.98|35
1709270100000|2024-03-01 05:15:00|12.21|12.01|12.19|11.99|12.22|12.02|12.16|11.96|63
1709270400000|2024-03-01 05:20:00|12.18|11.98|12.2|12|12.21|12.01|12.17|11.97|51
1709270700000|2024-03-01 05:25:00|12.21|12.01|12.18|11.98|12.22|12.02|12.18|11.98|32
1709271000000|2024-03-01 05:30:00|12.17|11.97|12.15|11.95|12.19|11.99|12.14|11.94|59
1709271300000|2024-03-01 05:35:00|12.16|11.96|12.2|12|12.21|12.01|12.13|11.93|41
1709271600000|2024-03-01 05:40:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|32
1709271900000|2024-03-01 05:45:00|12.19|11.99|12.17|11.97|12.21|12.01|12.17|11.97|29
1709272200000|2024-03-01 05:50:00|12.18|11.98|12.17|11.97|12.22|12.02|12.16|11.96|38
1709272500000|2024-03-01 05:55:00|12.16|11.96|12.13|11.93|12.19|11.99|12.13|11.93|32
1709272800000|2024-03-01 06:00:00|12.12|11.92|12.12|11.92|12.15|11.95|12.1|11.9|55
1709273100000|2024-03-01 06:05:00|12.13|11.93|12.14|11.94|12.15|11.95|12.11|11.91|34
1709273400000|2024-03-01 06:10:00|12.13|11.93|12.1|11.9|12.17|11.97|12.1|11.9|58
1709273700000|2024-03-01 06:15:00|12.11|11.91|12.26|12.06|12.27|12.07|12.1|11.9|54
1709274000000|2024-03-01 06:20:00|12.27|12.07|12.26|12.06|12.28|12.08|12.23|12.03|60
1709274300000|2024-03-01 06:25:00|12.27|12.07|12.25|12.05|12.28|12.08|12.21|12.01|55
1709274600000|2024-03-01 06:30:00|12.24|12.04|12.18|11.98|12.24|12.04|12.17|11.97|49
1709274900000|2024-03-01 06:35:00|12.19|11.99|12.15|11.95|12.19|11.99|12.12|11.92|63
1709275200000|2024-03-01 06:40:00|12.16|11.96|12.18|11.98|12.18|11.98|12.14|11.94|51
1709275500000|2024-03-01 06:45:00|12.17|11.97|12.24|12.04|12.25|12.05|12.17|11.97|48
1709275800000|2024-03-01 06:50:00|12.23|12.03|12.16|11.96|12.24|12.04|12.15|11.95|40
1709276100000|2024-03-01 06:55:00|12.15|11.95|12.19|11.99|12.22|12.02|12.12|11.92|43
1709276400000|2024-03-01 07:00:00|12.18|11.98|12.22|12.02|12.23|12.03|12.17|11.97|45
1709276700000|2024-03-01 07:05:00|12.23|12.03|12.22|12.02|12.24|12.04|12.2|12|32
1709277000000|2024-03-01 07:10:00|12.21|12.01|12.25|12.05|12.25|12.05|12.21|12.01|19
1709277300000|2024-03-01 07:15:00|12.26|12.06|12.24|12.04|12.32|12.12|12.23|12.03|59
1709277600000|2024-03-01 07:20:00|12.23|12.03|12.1|11.9|12.25|12.05|12.1|11.9|59
1709277900000|2024-03-01 07:25:00|12.11|11.91|12|11.8|12.13|11.93|11.98|11.78|88
1709278200000|2024-03-01 07:30:00|12.01|11.81|12.04|11.84|12.05|11.85|11.98|11.78|63
1709278500000|2024-03-01 07:35:00|12.03|11.83|11.94|11.74|12.04|11.84|11.94|11.74|112
1709278800000|2024-03-01 07:40:00|11.95|11.75|11.93|11.73|11.96|11.76|11.91|11.71|82
1709279100000|2024-03-01 07:45:00|11.94|11.74|11.98|11.78|12.01|11.81|11.93|11.73|69
1709279400000|2024-03-01 07:50:00|11.99|11.79|11.97|11.77|11.99|11.79|11.92|11.72|87
1709279700000|2024-03-01 07:55:00|11.98|11.78|11.93|11.73|11.99|11.79|11.93|11.73|92
1709280000000|2024-03-01 08:00:00|11.94|11.74|11.98|11.78|11.99|11.79|11.93|11.73|67
1709280300000|2024-03-01 08:05:00|11.99|11.79|11.98|11.78|12|11.8|11.92|11.72|58
1709280600000|2024-03-01 08:10:00|11.99|11.79|12|11.8|12.04|11.84|11.98|11.78|50
1709280900000|2024-03-01 08:15:00|12.01|11.81|12.09|11.89|12.11|11.91|12.01|11.81|35
1709281200000|2024-03-01 08:20:00|12.1|11.9|12.1|11.9|12.14|11.94|12.09|11.89|51
1709281500000|2024-03-01 08:25:00|12.11|11.91|12.11|11.91|12.12|11.92|12.06|11.86|37
1709281800000|2024-03-01 08:30:00|12.12|11.92|12.14|11.94|12.14|11.94|12.08|11.88|35
1709282100000|2024-03-01 08:35:00|12.15|11.95|12.2|12|12.23|12.03|12.14|11.94|56
1709282400000|2024-03-01 08:40:00|12.21|12.01|12.3|12.1|12.3|12.1|12.21|12.01|60
1709282700000|2024-03-01 08:45:00|12.31|12.11|12.33|12.13|12.35|12.15|12.26|12.06|71
1709283000000|2024-03-01 08:50:00|12.34|12.14|12.27|12.07|12.42|12.22|12.26|12.06|120
1709283300000|2024-03-01 08:55:00|12.26|12.06|12.24|12.04|12.3|12.1|12.21|12.01|71
1709283600000|2024-03-01 09:00:00|12.25|12.05|12.27|12.07|12.29|12.09|12.21|12.01|56
1709283900000|2024-03-01 09:05:00|12.26|12.06|12.29|12.09|12.29|12.09|12.26|12.06|36
1709284200000|2024-03-01 09:10:00|12.3|12.1|12.32|12.12|12.37|12.17|12.3|12.1|61
1709284500000|2024-03-01 09:15:00|12.33|12.13|12.38|12.18|12.42|12.22|12.3|12.1|53
1709284800000|2024-03-01 09:20:00|12.37|12.17|12.35|12.15|12.4|12.2|12.33|12.13|73
1709285100000|2024-03-01 09:25:00|12.36|12.16|12.38|12.18|12.43|12.23|12.36|12.16|48
1709285400000|2024-03-01 09:30:00|12.39|12.19|12.32|12.12|12.44|12.24|12.32|12.12|59
1709285700000|2024-03-01 09:35:00|12.33|12.13|12.38|12.18|12.38|12.18|12.33|12.13|41
1709286000000|2024-03-01 09:40:00|12.39|12.19|12.4|12.2|12.47|12.27|12.35|12.15|74
1709286300000|2024-03-01 09:45:00|12.39|12.19|12.34|12.14|12.39|12.19|12.33|12.13|28
1709286600000|2024-03-01 09:50:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|36
1709286900000|2024-03-01 09:55:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|31
1709287200000|2024-03-01 10:00:00|12.33|12.13|12.29|12.09|12.34|12.14|12.27|12.07|34
1709287500000|2024-03-01 10:05:00|12.28|12.08|12.27|12.07|12.3|12.1|12.26|12.06|26
1709288100000|2024-03-01 10:15:00|12.24|12.04|12.21|12.01|12.24|12.04|12.17|11.97|52
1709288400000|2024-03-01 10:20:00|12.2|12|12.2|12|12.27|12.07|12.2|12|55
1709288700000|2024-03-01 10:25:00|12.19|11.99|12.21|12.01|12.21|12.01|12.18|11.98|31
1709289000000|2024-03-01 10:30:00|12.22|12.02|12.17|11.97|12.22|12.02|12.17|11.97|14
1709289300000|2024-03-01 10:35:00|12.18|11.98|12.21|12.01|12.21|12.01|12.16|11.96|38
1709289600000|2024-03-01 10:40:00|12.2|12|12.18|11.98|12.2|12|12.17|11.97|33
1709289900000|2024-03-01 10:45:00|12.19|11.99|12.21|12.01|12.22|12.02|12.17|11.97|31
1709290200000|2024-03-01 10:50:00|12.22|12.02|12.22|12.02|12.22|12.02|12.17|11.97|39
1709290500000|2024-03-01 10:55:00|12.23|12.03|12.21|12.01|12.26|12.06|12.2|12|21
1709290800000|2024-03-01 11:00:00|12.22|12.02|12.25|12.05|12.25|12.05|12.22|12.02|4
1709291100000|2024-03-01 11:05:00|12.26|12.06|12.27|12.07|12.27|12.07|12.23|12.03|30
1709291400000|2024-03-01 11:10:00|12.26|12.06|12.27|12.07|12.29|12.09|12.25|12.05|26
1709291700000|2024-03-01 11:15:00|12.28|12.08|12.24|12.04|12.28|12.08|12.22|12.02|32
1709292000000|2024-03-01 11:20:00|12.25|12.05|12.26|12.06|12.28|12.08|12.24|12.04|18
1709292300000|2024-03-01 11:25:00|12.25|12.05|12.24|12.04|12.25|12.05|12.21|12.01|31
1709292600000|2024-03-01 11:30:00|12.25|12.05|12.21|12.01|12.25|12.05|12.18|11.98|35
1709292900000|2024-03-01 11:35:00|12.22|12.02|12.21|12.01|12.22|12.02|12.16|11.96|24
1709293200000|2024-03-01 11:40:00|12.22|12.02|12.24|12.04|12.25|12.05|12.21|12.01|29
1709293500000|2024-03-01 11:45:00|12.23|12.03|12.2|12|12.25|12.05|12.18|11.98|58
1709293800000|2024-03-01 11:50:00|12.21|12.01|12.27|12.07|12.28|12.08|12.19|11.99|31
1709294100000|2024-03-01 11:55:00|12.26|12.06|12.25|12.05|12.27|12.07|12.22|12.02|22
1709294400000|2024-03-01 12:00:00|12.24|12.04|12.24|12.04|12.26|12.06|12.22|12.02|33
1709294700000|2024-03-01 12:05:00|12.25|12.05|12.28|12.08|12.28|12.08|12.24|12.04|18
1709295000000|2024-03-01 12:10:00|12.29|12.09|12.3|12.1|12.31|12.11|12.28|12.08|26
1709295300000|2024-03-01 12:15:00|12.29|12.09|12.37|12.17|12.39|12.19|12.29|12.09|31
1709295600000|2024-03-01 12:20:00|12.38|12.18|12.4|12.2|12.42|12.22|12.35|12.15|52
1709295900000|2024-03-01 12:25:00|12.39|12.19|12.37|12.17|12.4|12.2|12.37|12.17|39
1709296200000|2024-03-01 12:30:00|12.36|12.16|12.39|12.19|12.39|12.19|12.35|12.15|40
1709296500000|2024-03-01 12:35:00|12.4|12.2|12.39|12.19|12.4|12.2|12.36|12.16|34
1709296800000|2024-03-01 12:40:00|12.38|12.18|12.42|12.22|12.43|12.23|12.38|12.18|41
1709297100000|2024-03-01 12:45:00|12.43|12.23|12.39|12.19|12.46|12.26|12.37|12.17|39
1709297400000|2024-03-01 12:50:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|5
1709297700000|2024-03-01 12:55:00|12.35|12.15|12.31|12.11|12.37|12.17|12.27|12.07|59
1709298000000|2024-03-01 13:00:00|12.32|12.12|12.38|12.18|12.38|12.18|12.29|12.09|65
1709298300000|2024-03-01 13:05:00|12.37|12.17|12.34|12.14|12.38|12.18|12.33|12.13|40
1709298600000|2024-03-01 13:10:00|12.35|12.15|12.33|12.13|12.35|12.15|12.3|12.1|41
1709298900000|2024-03-01 13:15:00|12.32|12.12|12.36|12.16|12.38|12.18|12.32|12.12|37
1709299200000|2024-03-01 13:20:00|12.37|12.17|12.45|12.25|12.48|12.28|12.36|12.16|65
1709299500000|2024-03-01 13:25:00|12.44|12.24|12.45|12.25|12.49|12.29|12.43|12.23|68
1709299800000|2024-03-01 13:30:00|12.46|12.26|12.44|12.24|12.48|12.28|12.39|12.19|45
1709300100000|2024-03-01 13:35:00|12.43|12.23|12.42|12.22|12.46|12.26|12.4|12.2|46
1709300400000|2024-03-01 13:40:00|12.43|12.23|12.47|12.27|12.47|12.27|12.42|12.22|46
1709300700000|2024-03-01 13:45:00|12.46|12.26|12.54|12.34|12.55|12.35|12.45|12.25|51
1709301000000|2024-03-01 13:50:00|12.55|12.35|12.72|12.52|12.87|12.67|12.53|12.33|182
1709301300000|2024-03-01 13:55:00|12.73|12.53|12.74|12.54|12.78|12.58|12.67|12.47|158
1709301600000|2024-03-01 14:00:00|12.73|12.53|12.78|12.58|12.86|12.66|12.72|12.52|158
1709301900000|2024-03-01 14:05:00|12.77|12.57|12.9|12.7|12.91|12.71|12.69|12.49|146
1709302200000|2024-03-01 14:10:00|12.89|12.69|12.82|12.62|12.9|12.7|12.77|12.57|154
1709302500000|2024-03-01 14:15:00|12.81|12.61|12.77|12.57|12.81|12.61|12.69|12.49|129
1709302800000|2024-03-01 14:20:00|12.76|12.56|12.9|12.7|12.93|12.73|12.73|12.53|146
1709303100000|2024-03-01 14:25:00|12.89|12.69|13.01|12.81|13.09|12.89|12.88|12.68|183
1709303400000|2024-03-01 14:30:00|13|12.8|12.79|12.59|13.1|12.9|12.79|12.59|201
1709303700000|2024-03-01 14:35:00|12.8|12.6|12.72|12.52|12.84|12.64|12.64|12.44|191
1709304000000|2024-03-01 14:40:00|12.71|12.51|12.71|12.51|12.71|12.51|12.57|12.37|188
1709304300000|2024-03-01 14:45:00|12.72|12.52|12.58|12.38|12.72|12.52|12.53|12.33|157
1709304600000|2024-03-01 14:50:00|12.57|12.37|12.6|12.4|12.69|12.49|12.56|12.36|134
1709304900000|2024-03-01 14:55:00|12.61|12.41|12.66|12.46|12.69|12.49|12.58|12.38|88
1709305200000|2024-03-01 15:00:00|12.67|12.47|12.7|12.5|12.79|12.59|12.67|12.47|160
1709305500000|2024-03-01 15:05:00|12.71|12.51|12.61|12.41|12.72|12.52|12.59|12.39|152
1709305800000|2024-03-01 15:10:00|12.62|12.42|12.62|12.42|12.65|12.45|12.57|12.37|79
1709306100000|2024-03-01 15:15:00|12.63|12.43|12.51|12.31|12.63|12.43|12.5|12.3|123
1709306400000|2024-03-01 15:20:00|12.5|12.3|12.56|12.36|12.58|12.38|12.5|12.3|92
1709306700000|2024-03-01 15:25:00|12.57|12.37|12.55|12.35|12.63|12.43|12.55|12.35|81
1709307000000|2024-03-01 15:30:00|12.56|12.36|12.63|12.43|12.63|12.43|12.52|12.32|91
1709307300000|2024-03-01 15:35:00|12.62|12.42|12.54|12.34|12.67|12.47|12.46|12.26|136
1709307600000|2024-03-01 15:40:00|12.53|12.33|12.63|12.43|12.64|12.44|12.51|12.31|103
1709307900000|2024-03-01 15:45:00|12.62|12.42|12.51|12.31|12.64|12.44|12.49|12.29|96
1709308200000|2024-03-01 15:50:00|12.5|12.3|12.51|12.31|12.56|12.36|12.48|12.28|101
1709308500000|2024-03-01 15:55:00|12.5|12.3|12.53|12.33|12.55|12.35|12.47|12.27|82
1709308800000|2024-03-01 16:00:00|12.52|12.32|12.72|12.52|12.73|12.53|12.52|12.32|109
1709309100000|2024-03-01 16:05:00|12.73|12.53|12.86|12.66|13.02|12.82|12.7|12.5|225
1709309400000|2024-03-01 16:10:00|12.87|12.67|12.9|12.7|12.96|12.76|12.86|12.66|181
1709309700000|2024-03-01 16:15:00|12.89|12.69|12.67|12.47|12.89|12.69|12.67|12.47|139
1709310000000|2024-03-01 16:20:00|12.68|12.48|12.77|12.57|12.8|12.6|12.61|12.41|131
1709310300000|2024-03-01 16:25:00|12.76|12.56|12.87|12.67|13.1|12.9|12.72|12.52|191
1709310600000|2024-03-01 16:30:00|12.86|12.66|12.8|12.6|12.89|12.69|12.78|12.58|166
1709310900000|2024-03-01 16:35:00|12.79|12.59|12.77|12.57|12.82|12.62|12.75|12.55|104
1709311200000|2024-03-01 16:40:00|12.78|12.58|13.01|12.81|13.01|12.81|12.72|12.52|157
1709311500000|2024-03-01 16:45:00|13.02|12.82|13.08|12.88|13.08|12.88|12.93|12.73|185
1709311800000|2024-03-01 16:50:00|13.07|12.87|13|12.8|13.08|12.88|12.94|12.74|139
1709312100000|2024-03-01 16:55:00|13.01|12.81|12.96|12.76|13.06|12.86|12.96|12.76|133
1709312400000|2024-03-01 17:00:00|12.97|12.77|13.04|12.84|13.14|12.94|12.97|12.77|129
1709312700000|2024-03-01 17:05:00|13.05|12.85|13.17|12.97|13.2|13|13.04|12.84|197
1709313000000|2024-03-01 17:10:00|13.16|12.96|13.26|13.06|13.27|13.07|13.09|12.89|141
1709313300000|2024-03-01 17:15:00|13.25|13.05|13.32|13.12|13.36|13.16|13.13|12.93|194
1709313600000|2024-03-01 17:20:00|13.31|13.11|13.26|13.06|13.34|13.14|13.2|13|158
1709313900000|2024-03-01 17:25:00|13.25|13.05|13.16|12.96|13.27|13.07|13.15|12.95|142
1709314200000|2024-03-01 17:30:00|13.17|12.97|13.24|13.04|13.29|13.09|13.14|12.94|110
1709314500000|2024-03-01 17:35:00|13.23|13.03|13.25|13.05|13.32|13.12|13.23|13.03|105
1709314800000|2024-03-01 17:40:00|13.24|13.04|13.39|13.19|13.4|13.2|13.24|13.04|140
1709315100000|2024-03-01 17:45:00|13.38|13.18|13.36|13.16|13.44|13.24|13.35|13.15|126
1709315400000|2024-03-01 17:50:00|13.35|13.15|13.33|13.13|13.41|13.21|13.3|13.1|116
1709315700000|2024-03-01 17:55:00|13.34|13.14|13.28|13.08|13.34|13.14|13.24|13.04|79
1709316000000|2024-03-01 18:00:00|13.29|13.09|13.28|13.08|13.37|13.17|13.19|12.99|167
1709316300000|2024-03-01 18:05:00|13.27|13.07|13.43|13.23|13.45|13.25|13.25|13.05|104
1709316600000|2024-03-01 18:10:00|13.44|13.24|13.5|13.3|13.51|13.31|13.43|13.23|142
1709316900000|2024-03-01 18:15:00|13.49|13.29|13.59|13.39|13.67|13.47|13.45|13.25|214
1709317200000|2024-03-01 18:20:00|13.58|13.38|13.86|13.66|14.03|13.83|13.56|13.36|400
1709317500000|2024-03-01 18:25:00|13.85|13.65|13.81|13.61|13.88|13.68|13.67|13.47|300
1709317800000|2024-03-01 18:30:00|13.8|13.6|13.76|13.56|13.84|13.64|13.67|13.47|207
1709318100000|2024-03-01 18:35:00|13.75|13.55|13.86|13.66|13.89|13.69|13.72|13.52|198
1709318400000|2024-03-01 18:40:00|13.87|13.67|13.7|13.5|13.87|13.67|13.62|13.42|181
1709318700000|2024-03-01 18:45:00|13.69|13.49|13.59|13.39|13.69|13.49|13.56|13.36|124
1709319000000|2024-03-01 18:50:00|13.6|13.4|13.57|13.37|13.62|13.42|13.54|13.34|102
1709319300000|2024-03-01 18:55:00|13.58|13.38|13.57|13.37|13.6|13.4|13.51|13.31|97
1709319600000|2024-03-01 19:00:00|13.58|13.38|13.52|13.32|13.65|13.45|13.49|13.29|106
1709319900000|2024-03-01 19:05:00|13.53|13.33|13.53|13.33|13.59|13.39|13.51|13.31|95
1709320200000|2024-03-01 19:10:00|13.52|13.32|13.42|13.22|13.53|13.33|13.42|13.22|112
1709320500000|2024-03-01 19:15:00|13.43|13.23|13.47|13.27|13.52|13.32|13.41|13.21|68
1709320800000|2024-03-01 19:20:00|13.46|13.26|13.46|13.26|13.51|13.31|13.46|13.26|34
1709321100000|2024-03-01 19:25:00|13.48|13.28|13.49|13.29|13.49|13.29|13.47|13.27|6
1709321400000|2024-03-01 19:30:00|13.48|13.28|13.55|13.35|13.55|13.35|13.48|13.28|47
1709321700000|2024-03-01 19:35:00|13.56|13.36|13.63|13.43|13.68|13.48|13.56|13.36|78
1709322000000|2024-03-01 19:40:00|13.62|13.42|13.64|13.44|13.67|13.47|13.61|13.41|62
1709322300000|2024-03-01 19:45:00|13.63|13.43|13.64|13.44|13.66|13.46|13.61|13.41|51
1709322600000|2024-03-01 19:50:00|13.65|13.45|13.58|13.38|13.68|13.48|13.53|13.33|78
1709322900000|2024-03-01 19:55:00|13.57|13.37|13.66|13.46|13.69|13.49|13.57|13.37|59
1709323200000|2024-03-01 20:00:00|13.67|13.47|13.69|13.49|13.72|13.52|13.66|13.46|82
1709323500000|2024-03-01 20:05:00|13.7|13.5|13.81|13.61|13.87|13.67|13.7|13.5|129
1709323800000|2024-03-01 20:10:00|13.82|13.62|13.82|13.62|13.88|13.68|13.79|13.59|108
1709324100000|2024-03-01 20:15:00|13.83|13.63|13.78|13.58|13.84|13.64|13.71|13.51|116
1709324400000|2024-03-01 20:20:00|13.79|13.59|13.84|13.64|13.86|13.66|13.76|13.56|92
1709324700000|2024-03-01 20:25:00|13.83|13.63|13.85|13.65|13.86|13.66|13.77|13.57|83
1709325000000|2024-03-01 20:30:00|13.86|13.66|13.82|13.62|13.89|13.69|13.71|13.51|144
1709325300000|2024-03-01 20:35:00|13.83|13.63|13.9|13.7|14.02|13.82|13.83|13.63|190
1709325600000|2024-03-01 20:40:00|13.91|13.71|14.02|13.82|14.02|13.82|13.86|13.66|124
1709325900000|2024-03-01 20:45:00|14.01|13.81|13.86|13.66|14.01|13.81|13.81|13.61|148
1709326200000|2024-03-01 20:50:00|13.85|13.65|14.01|13.81|14.02|13.82|13.8|13.6|124
1709326500000|2024-03-01 20:55:00|14.02|13.82|14.06|13.86|14.1|13.9|14.01|13.81|120
1709326800000|2024-03-01 21:00:00|14.07|13.87|13.68|13.48|14.07|13.87|13.67|13.47|268
1709327100000|2024-03-01 21:05:00|13.69|13.49|13.72|13.52|13.76|13.56|13.66|13.46|246
1709327400000|2024-03-01 21:10:00|13.73|13.53|13.71|13.51|13.75|13.55|13.63|13.43|162
1709327700000|2024-03-01 21:15:00|13.72|13.52|13.89|13.69|13.92|13.72|13.72|13.52|194
1709328000000|2024-03-01 21:20:00|13.9|13.7|13.97|13.77|14.03|13.83|13.84|13.64|166
1709328300000|2024-03-01 21:25:00|13.96|13.76|14.06|13.86|14.06|13.86|13.89|13.69|199
1709328600000|2024-03-01 21:30:00|14.07|13.87|13.86|13.66|14.18|13.98|13.83|13.63|300
1709328900000|2024-03-01 21:35:00|13.85|13.65|13.91|13.71|13.96|13.76|13.85|13.65|276
1709329200000|2024-03-01 21:40:00|13.9|13.7|14|13.8|14|13.8|13.88|13.68|201
1709329500000|2024-03-01 21:45:00|14.01|13.81|14|13.8|14.01|13.81|13.9|13.7|202
1709329800000|2024-03-01 21:50:00|13.99|13.79|13.96|13.76|14.19|13.99|13.94|13.74|284
1709330100000|2024-03-01 21:55:00|13.97|13.77|14.15|13.95|14.2|14|13.97|13.77|193
1709366400000|2024-03-02 08:00:00|14.78|14.58|14.91|14.71|14.92|14.72|14.75|14.55|251
1709366700000|2024-03-02 08:05:00|14.9|14.7|14.76|14.56|14.95|14.75|14.65|14.45|241
1709367000000|2024-03-02 08:10:00|14.75|14.55|14.81|14.61|14.9|14.7|14.74|14.54|171
1709367300000|2024-03-02 08:15:00|14.8|14.6|14.78|14.58|15.08|14.88|14.76|14.56|293
1709367600000|2024-03-02 08:20:00|14.77|14.57|14.62|14.42|14.87|14.67|14.53|14.33|274
1709367900000|2024-03-02 08:25:00|14.63|14.43|14.58|14.38|14.63|14.43|14.47|14.27|238
1709368200000|2024-03-02 08:30:00|14.59|14.39|14.7|14.5|14.72|14.52|14.5|14.3|230
1709368500000|2024-03-02 08:35:00|14.71|14.51|14.55|14.35|14.71|14.51|14.53|14.33|204
1709368800000|2024-03-02 08:40:00|14.54|14.34|14.77|14.57|14.78|14.58|14.54|14.34|144
1709369100000|2024-03-02 08:45:00|14.78|14.58|15.15|14.95|15.15|14.95|14.76|14.56|363
1709369400000|2024-03-02 08:50:00|15.14|14.94|15.02|14.82|15.18|14.98|15|14.8|275
1709369700000|2024-03-02 08:55:00|15.01|14.81|14.8|14.6|15.1|14.9|14.8|14.6|236
1709370000000|2024-03-02 09:00:00|14.79|14.59|14.68|14.48|14.88|14.68|14.62|14.42|276
1709370300000|2024-03-02 09:05:00|14.67|14.47|14.66|14.46|14.7|14.5|14.6|14.4|192
1709370600000|2024-03-02 09:10:00|14.65|14.45|14.56|14.36|14.69|14.49|14.45|14.25|189
1709370900000|2024-03-02 09:15:00|14.57|14.37|14.32|14.12|14.57|14.37|14.26|14.06|262
1709371200000|2024-03-02 09:20:00|14.33|14.13|14.37|14.17|14.4|14.2|14.31|14.11|194
1709371500000|2024-03-02 09:25:00|14.36|14.16|14.28|14.08|14.38|14.18|14.25|14.05|203
1709371800000|2024-03-02 09:30:00|14.27|14.07|14.26|14.06|14.31|14.11|14.13|13.93|235
1709372100000|2024-03-02 09:35:00|14.27|14.07|14.19|13.99|14.28|14.08|14.14|13.94|173
1709372400000|2024-03-02 09:40:00|14.2|14|14.31|14.11|14.33|14.13|14.15|13.95|146
1709372700000|2024-03-02 09:45:00|14.3|14.1|14.34|14.14|14.39|14.19|14.27|14.07|183
1709373000000|2024-03-02 09:50:00|14.35|14.15|14.31|14.11|14.36|14.16|14.27|14.07|157
1709373300000|2024-03-02 09:55:00|14.3|14.1|14.34|14.14|14.37|14.17|14.3|14.1|183
1709373600000|2024-03-02 10:00:00|14.33|14.13|14.47|14.27|14.5|14.3|14.27|14.07|172
1709373900000|2024-03-02 10:05:00|14.46|14.26|14.43|14.23|14.52|14.32|14.42|14.22|175
1709374200000|2024-03-02 10:10:00|14.44|14.24|14.49|14.29|14.53|14.33|14.42|14.22|136
1709374500000|2024-03-02 10:15:00|14.48|14.28|14.55|14.35|14.6|14.4|14.42|14.22|178
1709374800000|2024-03-02 10:20:00|14.54|14.34|14.49|14.29|14.57|14.37|14.49|14.29|184
1709375100000|2024-03-02 10:25:00|14.5|14.3|14.49|14.29|14.52|14.32|14.43|14.23|209
1709375400000|2024-03-02 10:30:00|14.5|14.3|14.53|14.33|14.56|14.36|14.49|14.29|151
1709375700000|2024-03-02 10:35:00|14.54|14.34|14.54|14.34|14.55|14.35|14.49|14.29|153
1709376000000|2024-03-02 10:40:00|14.53|14.33|14.52|14.32|14.56|14.36|14.5|14.3|179
1709376300000|2024-03-02 10:45:00|14.51|14.31|14.33|14.13|14.53|14.33|14.31|14.11|187
1709376600000|2024-03-02 10:50:00|14.34|14.14|14.26|14.06|14.37|14.17|14.22|14.02|161
1709376900000|2024-03-02 10:55:00|14.27|14.07|14.28|14.08|14.29|14.09|14.23|14.03|122
1709377200000|2024-03-02 11:00:00|14.27|14.07|14.44|14.24|14.45|14.25|14.27|14.07|166
1709377500000|2024-03-02 11:05:00|14.43|14.23|14.44|14.24|14.49|14.29|14.42|14.22|138
1709377800000|2024-03-02 11:10:00|14.45|14.25|14.36|14.16|14.45|14.25|14.35|14.15|116
1709378100000|2024-03-02 11:15:00|14.37|14.17|14.41|14.21|14.46|14.26|14.36|14.16|121
1709378400000|2024-03-02 11:20:00|14.42|14.22|14.34|14.14|14.42|14.22|14.3|14.1|135
1709378700000|2024-03-02 11:25:00|14.33|14.13|14.41|14.21|14.43|14.23|14.32|14.12|127
1709379000000|2024-03-02 11:30:00|14.4|14.2|14.42|14.22|14.42|14.22|14.32|14.12|119
1709379300000|2024-03-02 11:35:00|14.41|14.21|14.33|14.13|14.42|14.22|14.32|14.12|155
1709379600000|2024-03-02 11:40:00|14.32|14.12|14.31|14.11|14.36|14.16|14.3|14.1|94
1709379900000|2024-03-02 11:45:00|14.32|14.12|14.23|14.03|14.34|14.14|14.21|14.01|128
1709380200000|2024-03-02 11:50:00|14.24|14.04|14.23|14.03|14.26|14.06|14.15|13.95|152
1709380500000|2024-03-02 11:55:00|14.22|14.02|14.24|14.04|14.29|14.09|14.2|14|101
1709380800000|2024-03-02 12:00:00|14.25|14.05|14.29|14.09|14.32|14.12|14.22|14.02|129
1709381100000|2024-03-02 12:05:00|14.3|14.1|14.35|14.15|14.38|14.18|14.28|14.08|124
1709381400000|2024-03-02 12:10:00|14.36|14.16|14.34|14.14|14.36|14.16|14.25|14.05|113
1709381700000|2024-03-02 12:15:00|14.33|14.13|14.24|14.04|14.34|14.14|14.24|14.04|143
1709382000000|2024-03-02 12:20:00|14.25|14.05|14.39|14.19|14.39|14.19|14.24|14.04|145
1709382300000|2024-03-02 12:25:00|14.4|14.2|14.38|14.18|14.46|14.26|14.36|14.16|142
1709382600000|2024-03-02 12:30:00|14.39|14.19|14.38|14.18|14.41|14.21|14.31|14.11|91
1709382900000|2024-03-02 12:35:00|14.39|14.19|14.34|14.14|14.42|14.22|14.33|14.13|129
1709383200000|2024-03-02 12:40:00|14.35|14.15|14.42|14.22|14.42|14.22|14.33|14.13|112
1709383500000|2024-03-02 12:45:00|14.41|14.21|14.41|14.21|14.49|14.29|14.4|14.2|144
1709383800000|2024-03-02 12:50:00|14.4|14.2|14.4|14.2|14.44|14.24|14.36|14.16|165
1709384100000|2024-03-02 12:55:00|14.41|14.21|14.44|14.24|14.45|14.25|14.36|14.16|180
1709384400000|2024-03-02 13:00:00|14.43|14.23|14.28|14.08|14.44|14.24|14.27|14.07|82
1709384700000|2024-03-02 13:05:00|14.29|14.09|14.24|14.04|14.3|14.1|14.23|14.03|174
1709385000000|2024-03-02 13:10:00|14.23|14.03|14.28|14.08|14.29|14.09|14.22|14.02|92
1709385300000|2024-03-02 13:15:00|14.29|14.09|14.27|14.07|14.3|14.1|14.23|14.03|79
1709385600000|2024-03-02 13:20:00|14.26|14.06|14.28|14.08|14.29|14.09|14.23|14.03|83
1709385900000|2024-03-02 13:25:00|14.29|14.09|14.26|14.06|14.33|14.13|14.25|14.05|94
1709386200000|2024-03-02 13:30:00|14.25|14.05|14.28|14.08|14.31|14.11|14.23|14.03|86
1709386500000|2024-03-02 13:35:00|14.29|14.09|14.3|14.1|14.32|14.12|14.25|14.05|98
1709386800000|2024-03-02 13:40:00|14.31|14.11|14.34|14.14|14.36|14.16|14.26|14.06|114
1709387100000|2024-03-02 13:45:00|14.33|14.13|14.29|14.09|14.35|14.15|14.28|14.08|89
1709387400000|2024-03-02 13:50:00|14.3|14.1|14.28|14.08|14.3|14.1|14.27|14.07|114
1709387700000|2024-03-02 13:55:00|14.27|14.07|14.18|13.98|14.28|14.08|14.15|13.95|160
1709388000000|2024-03-02 14:00:00|14.17|13.97|14.13|13.93|14.18|13.98|13.99|13.79|235
1709388300000|2024-03-02 14:05:00|14.12|13.92|14.09|13.89|14.16|13.96|14.04|13.84|164
1709388600000|2024-03-02 14:10:00|14.1|13.9|14.03|13.83|14.12|13.92|13.99|13.79|138
1709388900000|2024-03-02 14:15:00|14.02|13.82|14.14|13.94|14.15|13.95|14.02|13.82|121
1709389200000|2024-03-02 14:20:00|14.13|13.93|13.99|13.79|14.13|13.93|13.91|13.71|124
1709389500000|2024-03-02 14:25:00|14|13.8|13.77|13.57|14|13.8|13.7|13.5|255
1709389800000|2024-03-02 14:30:00|13.76|13.56|13.88|13.68|13.88|13.68|13.76|13.56|177
1709390100000|2024-03-02 14:35:00|13.87|13.67|13.89|13.69|13.95|13.75|13.84|13.64|157
1709390400000|2024-03-02 14:40:00|13.9|13.7|13.82|13.62|13.92|13.72|13.78|13.58|130
1709390700000|2024-03-02 14:45:00|13.81|13.61|13.88|13.68|13.9|13.7|13.8|13.6|130
1709391000000|2024-03-02 14:50:00|13.89|13.69|13.99|13.79|14|13.8|13.88|13.68|93
1709391300000|2024-03-02 14:55:00|14|13.8|13.97|13.77|14|13.8|13.94|13.74|128
1709391600000|2024-03-02 15:00:00|13.96|13.76|13.92|13.72|13.97|13.77|13.91|13.71|85
1709391900000|2024-03-02 15:05:00|13.93|13.73|14.03|13.83|14.03|13.83|13.93|13.73|97
1709392200000|2024-03-02 15:10:00|14.02|13.82|14.06|13.86|14.07|13.87|14.01|13.81|88
1709392500000|2024-03-02 15:15:00|14.07|13.87|14|13.8|14.07|13.87|13.99|13.79|62
1709392800000|2024-03-02 15:20:00|13.99|13.79|13.89|13.69|14.01|13.81|13.87|13.67|161
1709393100000|2024-03-02 15:25:00|13.9|13.7|13.94|13.74|13.96|13.76|13.89|13.69|95
1709393400000|2024-03-02 15:30:00|13.95|13.75|13.89|13.69|13.98|13.78|13.87|13.67|116
1709393700000|2024-03-02 15:35:00|13.9|13.7|13.85|13.65|13.91|13.71|13.81|13.61|112
1709394000000|2024-03-02 15:40:00|13.86|13.66|13.88|13.68|13.9|13.7|13.83|13.63|75
1709394300000|2024-03-02 15:45:00|13.89|13.69|13.85|13.65|13.94|13.74|13.85|13.65|137
1709394600000|2024-03-02 15:50:00|13.84|13.64|13.84|13.64|13.87|13.67|13.81|13.61|121
1709394900000|2024-03-02 15:55:00|13.83|13.63|13.86|13.66|13.87|13.67|13.8|13.6|69
1709395200000|2024-03-02 16:00:00|13.85|13.65|13.91|13.71|13.92|13.72|13.84|13.64|114
1709395500000|2024-03-02 16:05:00|13.92|13.72|14|13.8|14.05|13.85|13.91|13.71|108
1709395800000|2024-03-02 16:10:00|14.01|13.81|14.03|13.83|14.06|13.86|13.98|13.78|121
1709396100000|2024-03-02 16:15:00|14.04|13.84|13.98|13.78|14.04|13.84|13.97|13.77|89
1709396400000|2024-03-02 16:20:00|13.97|13.77|13.94|13.74|13.97|13.77|13.91|13.71|67
1709396700000|2024-03-02 16:25:00|13.93|13.73|13.97|13.77|13.99|13.79|13.92|13.72|48
1709397000000|2024-03-02 16:30:00|13.98|13.78|13.93|13.73|14.02|13.82|13.91|13.71|116
1709397300000|2024-03-02 16:35:00|13.94|13.74|13.9|13.7|13.96|13.76|13.88|13.68|159
1709397600000|2024-03-02 16:40:00|13.89|13.69|13.83|13.63|13.9|13.7|13.8|13.6|131
1709397900000|2024-03-02 16:45:00|13.84|13.64|13.8|13.6|13.84|13.64|13.74|13.54|127
1709398200000|2024-03-02 16:50:00|13.81|13.61|13.95|13.75|13.95|13.75|13.8|13.6|77
1709398500000|2024-03-02 16:55:00|13.94|13.74|13.99|13.79|14|13.8|13.94|13.74|87
1709398800000|2024-03-02 17:00:00|13.98|13.78|13.97|13.77|14|13.8|13.94|13.74|78
1709399100000|2024-03-02 17:05:00|13.98|13.78|14|13.8|14.03|13.83|13.98|13.78|83
1709399400000|2024-03-02 17:10:00|14.01|13.81|14.02|13.82|14.04|13.84|14|13.8|64
1709399700000|2024-03-02 17:15:00|14.03|13.83|13.98|13.78|14.03|13.83|13.93|13.73|124
1709400000000|2024-03-02 17:20:00|13.99|13.79|13.91|13.71|14|13.8|13.87|13.67|137
1709400300000|2024-03-02 17:25:00|13.92|13.72|13.99|13.79|14.02|13.82|13.9|13.7|82
1709400600000|2024-03-02 17:30:00|14|13.8|14.03|13.83|14.03|13.83|13.97|13.77|79
1709400900000|2024-03-02 17:35:00|14.02|13.82|14.01|13.81|14.04|13.84|14.01|13.81|92
1709401200000|2024-03-02 17:40:00|14.02|13.82|14.05|13.85|14.05|13.85|14.01|13.81|60
1709401500000|2024-03-02 17:45:00|14.04|13.84|14.09|13.89|14.13|13.93|14.01|13.81|104
1709401800000|2024-03-02 17:50:00|14.08|13.88|14.03|13.83|14.09|13.89|14.02|13.82|60
1709402100000|2024-03-02 17:55:00|14.02|13.82|14.01|13.81|14.05|13.85|14.01|13.81|46
1709402400000|2024-03-02 18:00:00|14.02|13.82|14.04|13.84|14.07|13.87|14.01|13.81|53
1709402700000|2024-03-02 18:05:00|14.03|13.83|14.04|13.84|14.07|13.87|14.02|13.82|60
1709403000000|2024-03-02 18:10:00|14.05|13.85|14.13|13.93|14.14|13.94|14.05|13.85|79
1709403300000|2024-03-02 18:15:00|14.12|13.92|14.2|14|14.21|14.01|14.11|13.91|132
1709403600000|2024-03-02 18:20:00|14.19|13.99|14.21|14.01|14.24|14.04|14.17|13.97|141
1709403900000|2024-03-02 18:25:00|14.22|14.02|14.26|14.06|14.32|14.12|14.21|14.01|192
1709404200000|2024-03-02 18:30:00|14.25|14.05|14.21|14.01|14.25|14.05|14.18|13.98|129
1709404500000|2024-03-02 18:35:00|14.22|14.02|14.24|14.04|14.25|14.05|14.16|13.96|142
1709404800000|2024-03-02 18:40:00|14.23|14.03|14.32|14.12|14.36|14.16|14.22|14.02|130
1709405100000|2024-03-02 18:45:00|14.33|14.13|14.34|14.14|14.36|14.16|14.22|14.02|178
1709405400000|2024-03-02 18:50:00|14.33|14.13|14.34|14.14|14.36|14.16|14.28|14.08|152
1709405700000|2024-03-02 18:55:00|14.33|14.13|14.36|14.16|14.38|14.18|14.32|14.12|112
1709406000000|2024-03-02 19:00:00|14.35|14.15|14.35|14.15|14.4|14.2|14.33|14.13|112
1709406300000|2024-03-02 19:05:00|14.34|14.14|14.34|14.14|14.35|14.15|14.26|14.06|139
1709406600000|2024-03-02 19:10:00|14.33|14.13|14.28|14.08|14.38|14.18|14.28|14.08|86
1709406900000|2024-03-02 19:15:00|14.29|14.09|14.24|14.04|14.32|14.12|14.22|14.02|128
1709407200000|2024-03-02 19:20:00|14.25|14.05|14.25|14.05|14.28|14.08|14.2|14|147
1709407500000|2024-03-02 19:25:00|14.26|14.06|14.23|14.03|14.27|14.07|14.22|14.02|97
1709407800000|2024-03-02 19:30:00|14.24|14.04|14.28|14.08|14.31|14.11|14.23|14.03|83
1709408100000|2024-03-02 19:35:00|14.29|14.09|14.3|14.1|14.31|14.11|14.28|14.08|62
1709408400000|2024-03-02 19:40:00|14.31|14.11|14.31|14.11|14.33|14.13|14.29|14.09|35
1709408700000|2024-03-02 19:45:00|14.32|14.12|14.33|14.13|14.35|14.15|14.28|14.08|82
1709409000000|2024-03-02 19:50:00|14.34|14.14|14.33|14.13|14.35|14.15|14.32|14.12|70
1709409300000|2024-03-02 19:55:00|14.32|14.12|14.28|14.08|14.33|14.13|14.28|14.08|89
1709409600000|2024-03-02 20:00:00|14.29|14.09|14.25|14.05|14.3|14.1|14.23|14.03|119
1709409900000|2024-03-02 20:05:00|14.24|14.04|14.18|13.98|14.25|14.05|14.15|13.95|77
1709410200000|2024-03-02 20:10:00|14.19|13.99|14.14|13.94|14.19|13.99|14.13|13.93|111
1709410500000|2024-03-02 20:15:00|14.13|13.93|14.15|13.95|14.16|13.96|14.06|13.86|81
1709410800000|2024-03-02 20:20:00|14.16|13.96|14.09|13.89|14.16|13.96|14.06|13.86|128
1709411100000|2024-03-02 20:25:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|61
1709411400000|2024-03-02 20:30:00|14.09|13.89|14.09|13.89|14.12|13.92|14.09|13.89|43
1709411700000|2024-03-02 20:35:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|32
1709412000000|2024-03-02 20:40:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|26
1709412300000|2024-03-02 20:45:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|71
1709412600000|2024-03-02 20:50:00|14.09|13.89|14.11|13.91|14.14|13.94|14.09|13.89|43
1709412900000|2024-03-02 20:55:00|14.12|13.92|14.12|13.92|14.13|13.93|14.09|13.89|51
1709413200000|2024-03-02 21:00:00|14.13|13.93|14.18|13.98|14.21|14.01|14.13|13.93|94
1709413500000|2024-03-02 21:05:00|14.17|13.97|14.15|13.95|14.2|14|14.12|13.92|70
1709413800000|2024-03-02 21:10:00|14.16|13.96|14.19|13.99|14.2|14|14.14|13.94|36
1709414100000|2024-03-02 21:15:00|14.2|14|14.24|14.04|14.27|14.07|14.19|13.99|77
1709414400000|2024-03-02 21:20:00|14.25|14.05|14.24|14.04|14.27|14.07|14.22|14.02|88
1709414700000|2024-03-02 21:25:00|14.25|14.05|14.21|14.01|14.26|14.06|14.18|13.98|55
1709415000000|2024-03-02 21:30:00|14.22|14.02|14.29|14.09|14.29|14.09|14.21|14.01|36
1709415300000|2024-03-02 21:35:00|14.3|14.1|14.32|14.12|14.34|14.14|14.26|14.06|106
1709415600000|2024-03-02 21:40:00|14.33|14.13|14.35|14.15|14.37|14.17|14.32|14.12|76
1709415900000|2024-03-02 21:45:00|14.36|14.16|14.29|14.09|14.38|14.18|14.28|14.08|114
1709416200000|2024-03-02 21:50:00|14.28|14.08|14.29|14.09|14.32|14.12|14.26|14.06|122
1709416500000|2024-03-02 21:55:00|14.3|14.1|14.31|14.11|14.31|14.11|14.28|14.08|82
1709416800000|2024-03-02 22:00:00|14.3|14.1|14.25|14.05|14.31|14.11|14.21|14.01|79
1709417100000|2024-03-02 22:05:00|14.24|14.04|14.33|14.13|14.33|14.13|14.21|14.01|90
1709417400000|2024-03-02 22:10:00|14.32|14.12|14.36|14.16|14.4|14.2|14.32|14.12|65
1709417700000|2024-03-02 22:15:00|14.37|14.17|14.31|14.11|14.37|14.17|14.3|14.1|83
1709418000000|2024-03-02 22:20:00|14.3|14.1|14.23|14.03|14.3|14.1|14.22|14.02|54
1709418300000|2024-03-02 22:25:00|14.24|14.04|14.25|14.05|14.28|14.08|14.23|14.03|88
1709418600000|2024-03-02 22:30:00|14.26|14.06|14.3|14.1|14.33|14.13|14.21|14.01|89
1709418900000|2024-03-02 22:35:00|14.31|14.11|14.34|14.14|14.35|14.15|14.29|14.09|126
1709419200000|2024-03-02 22:40:00|14.35|14.15|14.29|14.09|14.35|14.15|14.29|14.09|67
1709419500000|2024-03-02 22:45:00|14.28|14.08|14.34|14.14|14.34|14.14|14.28|14.08|49
1709419800000|2024-03-02 22:50:00|14.33|14.13|14.39|14.19|14.39|14.19|14.31|14.11|85
1709420100000|2024-03-02 22:55:00|14.38|14.18|14.32|14.12|14.39|14.19|14.3|14.1|155
1709420400000|2024-03-02 23:00:00|14.33|14.13|14.43|14.23|14.44|14.24|14.32|14.12|130
1709420700000|2024-03-02 23:05:00|14.44|14.24|14.34|14.14|14.45|14.25|14.33|14.13|195
1709421000000|2024-03-02 23:10:00|14.35|14.15|14.31|14.11|14.38|14.18|14.29|14.09|168
1709421300000|2024-03-02 23:15:00|14.3|14.1|14.35|14.15|14.35|14.15|14.27|14.07|164
1709421600000|2024-03-02 23:20:00|14.36|14.16|14.51|14.31|14.54|14.34|14.36|14.16|182
1709421900000|2024-03-02 23:25:00|14.5|14.3|14.4|14.2|14.53|14.33|14.39|14.19|157
1709422200000|2024-03-02 23:30:00|14.39|14.19|14.45|14.25|14.53|14.33|14.37|14.17|128
1709422500000|2024-03-02 23:35:00|14.44|14.24|14.42|14.22|14.44|14.24|14.38|14.18|85
1709422800000|2024-03-02 23:40:00|14.43|14.23|14.41|14.21|14.45|14.25|14.38|14.18|102
1709423100000|2024-03-02 23:45:00|14.4|14.2|14.39|14.19|14.42|14.22|14.36|14.16|91
1709423400000|2024-03-02 23:50:00|14.4|14.2|14.35|14.15|14.4|14.2|14.33|14.13|72
1709423700000|2024-03-02 23:55:00|14.34|14.14|14.3|14.1|14.34|14.14|14.27|14.07|83
1709424000000|2024-03-03 00:00:00|14.29|14.09|14.2|14|14.34|14.14|14.16|13.96|186
1709424300000|2024-03-03 00:05:00|14.21|14.01|14.14|13.94|14.24|14.04|14.14|13.94|156
1709424600000|2024-03-03 00:10:00|14.13|13.93|14.09|13.89|14.14|13.94|14.05|13.85|151
1709424900000|2024-03-03 00:15:00|14.1|13.9|14.22|14.02|14.22|14.02|14.07|13.87|133
1709425200000|2024-03-03 00:20:00|14.23|14.03|14.42|14.22|14.42|14.22|14.18|13.98|205
1709425500000|2024-03-03 00:25:00|14.43|14.23|14.39|14.19|14.44|14.24|14.34|14.14|239
1709425800000|2024-03-03 00:30:00|14.4|14.2|14.42|14.22|14.47|14.27|14.37|14.17|212
1709426100000|2024-03-03 00:35:00|14.43|14.23|14.27|14.07|14.48|14.28|14.23|14.03|200
1709426400000|2024-03-03 00:40:00|14.26|14.06|14.17|13.97|14.27|14.07|14.15|13.95|178
1709426700000|2024-03-03 00:45:00|14.18|13.98|14.1|13.9|14.2|14|14.09|13.89|177
1709427000000|2024-03-03 00:50:00|14.11|13.91|14.17|13.97|14.22|14.02|14.08|13.88|163
1709427300000|2024-03-03 00:55:00|14.18|13.98|14.14|13.94|14.2|14|14.09|13.89|127
1709427600000|2024-03-03 01:00:00|14.13|13.93|14.08|13.88|14.15|13.95|14.07|13.87|176
1709427900000|2024-03-03 01:05:00|14.09|13.89|14.15|13.95|14.16|13.96|14.07|13.87|153
1709428200000|2024-03-03 01:10:00|14.14|13.94|14.18|13.98|14.38|14.18|14.14|13.94|198
1709428500000|2024-03-03 01:15:00|14.19|13.99|14.14|13.94|14.28|14.08|14.13|13.93|188
1709428800000|2024-03-03 01:20:00|14.15|13.95|14.11|13.91|14.15|13.95|14.08|13.88|149
1709429100000|2024-03-03 01:25:00|14.1|13.9|14.12|13.92|14.12|13.92|14.02|13.82|128
1709429400000|2024-03-03 01:30:00|14.11|13.91|14.08|13.88|14.14|13.94|14.06|13.86|130
1709429700000|2024-03-03 01:35:00|14.09|13.89|14.09|13.89|14.15|13.95|14.08|13.88|106
1709430000000|2024-03-03 01:40:00|14.1|13.9|14.15|13.95|14.15|13.95|14.1|13.9|98
1709430300000|2024-03-03 01:45:00|14.16|13.96|14.12|13.92|14.16|13.96|14.09|13.89|123
1709430600000|2024-03-03 01:50:00|14.11|13.91|14.08|13.88|14.12|13.92|14.06|13.86|65
1709430900000|2024-03-03 01:55:00|14.09|13.89|14.1|13.9|14.1|13.9|14.05|13.85|92
1709431200000|2024-03-03 02:00:00|14.11|13.91|14.05|13.85|14.13|13.93|14.04|13.84|94
1709431500000|2024-03-03 02:05:00|14.06|13.86|14.07|13.87|14.11|13.91|14.05|13.85|78
1709431800000|2024-03-03 02:10:00|14.08|13.88|14.03|13.83|14.08|13.88|14.03|13.83|122
1709432100000|2024-03-03 02:15:00|14.04|13.84|14.02|13.82|14.05|13.85|14|13.8|91
1709432400000|2024-03-03 02:20:00|14.01|13.81|13.95|13.75|14.03|13.83|13.91|13.71|83
1709432700000|2024-03-03 02:25:00|13.96|13.76|13.92|13.72|14|13.8|13.91|13.71|95
1709433000000|2024-03-03 02:30:00|13.91|13.71|13.97|13.77|13.99|13.79|13.9|13.7|67
1709433300000|2024-03-03 02:35:00|13.98|13.78|14|13.8|14.02|13.82|13.94|13.74|79
1709433600000|2024-03-03 02:40:00|14.01|13.81|14|13.8|14.02|13.82|13.99|13.79|73
1709433900000|2024-03-03 02:45:00|14.01|13.81|13.98|13.78|14.04|13.84|13.98|13.78|80
1709434200000|2024-03-03 02:50:00|13.99|13.79|14.02|13.82|14.03|13.83|13.98|13.78|38
1709434500000|2024-03-03 02:55:00|14.01|13.81|14.03|13.83|14.03|13.83|13.99|13.79|36
1709434800000|2024-03-03 03:00:00|14.04|13.84|13.94|13.74|14.04|13.84|13.93|13.73|40
1709435100000|2024-03-03 03:05:00|13.95|13.75|13.99|13.79|14.02|13.82|13.94|13.74|69
1709435400000|2024-03-03 03:10:00|14|13.8|14.02|13.82|14.03|13.83|13.98|13.78|53
1709435700000|2024-03-03 03:15:00|14.03|13.83|14.07|13.87|14.07|13.87|13.99|13.79|56
1709436000000|2024-03-03 03:20:00|14.08|13.88|14.06|13.86|14.08|13.88|14.03|13.83|55
1709436300000|2024-03-03 03:25:00|14.05|13.85|14.07|13.87|14.07|13.87|14|13.8|41
1709436600000|2024-03-03 03:30:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|29
1709436900000|2024-03-03 03:35:00|14.09|13.89|14.06|13.86|14.1|13.9|14.05|13.85|64
1709437200000|2024-03-03 03:40:00|14.07|13.87|14.09|13.89|14.1|13.9|14.07|13.87|51
1709437500000|2024-03-03 03:45:00|14.1|13.9|14.13|13.93|14.14|13.94|14.08|13.88|78
1709437800000|2024-03-03 03:50:00|14.12|13.92|14.12|13.92|14.13|13.93|14.07|13.87|55
1709438100000|2024-03-03 03:55:00|14.11|13.91|14.15|13.95|14.17|13.97|14.1|13.9|73
1709438400000|2024-03-03 04:00:00|14.14|13.94|14.18|13.98|14.2|14|14.14|13.94|99
1709438700000|2024-03-03 04:05:00|14.17|13.97|14.23|14.03|14.24|14.04|14.17|13.97|57
1709439000000|2024-03-03 04:10:00|14.24|14.04|14.24|14.04|14.25|14.05|14.2|14|69
1709439300000|2024-03-03 04:15:00|14.25|14.05|14.37|14.17|14.38|14.18|14.24|14.04|111
1709439600000|2024-03-03 04:20:00|14.36|14.16|14.36|14.16|14.45|14.25|14.36|14.16|183
1709439900000|2024-03-03 04:25:00|14.37|14.17|14.41|14.21|14.43|14.23|14.34|14.14|153
1709440200000|2024-03-03 04:30:00|14.4|14.2|14.34|14.14|14.42|14.22|14.33|14.13|117
1709440500000|2024-03-03 04:35:00|14.33|14.13|14.4|14.2|14.4|14.2|14.32|14.12|118
1709440800000|2024-03-03 04:40:00|14.39|14.19|14.38|14.18|14.42|14.22|14.36|14.16|78
1709441100000|2024-03-03 04:45:00|14.37|14.17|14.38|14.18|14.38|14.18|14.33|14.13|92
1709441400000|2024-03-03 04:50:00|14.39|14.19|14.33|14.13|14.4|14.2|14.32|14.12|60
1709441700000|2024-03-03 04:55:00|14.32|14.12|14.35|14.15|14.37|14.17|14.29|14.09|52
1709442000000|2024-03-03 05:00:00|14.34|14.14|14.29|14.09|14.38|14.18|14.27|14.07|62
1709442300000|2024-03-03 05:05:00|14.3|14.1|14.26|14.06|14.35|14.15|14.25|14.05|77
1709442600000|2024-03-03 05:10:00|14.25|14.05|14.23|14.03|14.26|14.06|14.2|14|81
1709442900000|2024-03-03 05:15:00|14.24|14.04|14.25|14.05|14.26|14.06|14.22|14.02|70
1709443200000|2024-03-03 05:20:00|14.26|14.06|14.26|14.06|14.29|14.09|14.21|14.01|59
1709443500000|2024-03-03 05:25:00|14.25|14.05|14.26|14.06|14.28|14.08|14.23|14.03|54
1709443800000|2024-03-03 05:30:00|14.27|14.07|14.21|14.01|14.27|14.07|14.19|13.99|71
1709444100000|2024-03-03 05:35:00|14.22|14.02|14.19|13.99|14.24|14.04|14.16|13.96|72
1709444400000|2024-03-03 05:40:00|14.2|14|14.2|14|14.26|14.06|14.19|13.99|65
1709444700000|2024-03-03 05:45:00|14.21|14.01|14.2|14|14.21|14.01|14.16|13.96|62
1709445000000|2024-03-03 05:50:00|14.21|14.01|14.13|13.93|14.22|14.02|14.12|13.92|62
1709445300000|2024-03-03 05:55:00|14.12|13.92|14.11|13.91|14.14|13.94|14.09|13.89|82
1709445600000|2024-03-03 06:00:00|14.1|13.9|14.01|13.81|14.12|13.92|14.01|13.81|86
1709445900000|2024-03-03 06:05:00|14.02|13.82|13.94|13.74|14.07|13.87|13.89|13.69|149
1709446200000|2024-03-03 06:10:00|13.95|13.75|13.85|13.65|13.96|13.76|13.81|13.61|157
1709446500000|2024-03-03 06:15:00|13.86|13.66|13.92|13.72|13.92|13.72|13.86|13.66|123
1709446800000|2024-03-03 06:20:00|13.91|13.71|14.01|13.81|14.03|13.83|13.91|13.71|107
1709447100000|2024-03-03 06:25:00|14.02|13.82|14.02|13.82|14.08|13.88|14.01|13.81|105
1709447400000|2024-03-03 06:30:00|14.03|13.83|13.97|13.77|14.05|13.85|13.95|13.75|87
1709447700000|2024-03-03 06:35:00|13.96|13.76|13.93|13.73|13.96|13.76|13.9|13.7|90
1709448000000|2024-03-03 06:40:00|13.92|13.72|13.99|13.79|14|13.8|13.9|13.7|66
1709448300000|2024-03-03 06:45:00|14|13.8|14|13.8|14.02|13.82|13.95|13.75|79
1709448600000|2024-03-03 06:50:00|14.01|13.81|13.95|13.75|14.05|13.85|13.94|13.74|71
1709448900000|2024-03-03 06:55:00|13.96|13.76|13.92|13.72|13.99|13.79|13.9|13.7|108
1709449200000|2024-03-03 07:00:00|13.91|13.71|13.94|13.74|13.97|13.77|13.91|13.71|124
1709449500000|2024-03-03 07:05:00|13.95|13.75|13.89|13.69|13.95|13.75|13.85|13.65|97
1709449800000|2024-03-03 07:10:00|13.9|13.7|13.9|13.7|13.96|13.76|13.89|13.69|131
1709450100000|2024-03-03 07:15:00|13.91|13.71|13.8|13.6|13.91|13.71|13.73|13.53|187
1709450400000|2024-03-03 07:20:00|13.79|13.59|13.57|13.37|13.83|13.63|13.51|13.31|244
1709450700000|2024-03-03 07:25:00|13.58|13.38|13.26|13.06|13.62|13.42|12.48|12.28|485
1709451000000|2024-03-03 07:30:00|13.25|13.05|13.28|13.08|13.35|13.15|13.05|12.85|366
1709451300000|2024-03-03 07:35:00|13.27|13.07|13.35|13.15|13.39|13.19|13.26|13.06|318
1709451600000|2024-03-03 07:40:00|13.36|13.16|13.29|13.09|13.4|13.2|13.21|13.01|272
1709451900000|2024-03-03 07:45:00|13.3|13.1|13.39|13.19|13.39|13.19|13.29|13.09|238
1709452200000|2024-03-03 07:50:00|13.38|13.18|13.34|13.14|13.4|13.2|13.34|13.14|195
1709452500000|2024-03-03 07:55:00|13.35|13.15|13.24|13.04|13.4|13.2|13.24|13.04|172
1709452800000|2024-03-03 08:00:00|13.25|13.05|13.24|13.04|13.38|13.18|13.23|13.03|242
1709453100000|2024-03-03 08:05:00|13.25|13.05|13.03|12.83|13.25|13.05|13.02|12.82|274
1709453400000|2024-03-03 08:10:00|13.04|12.84|13.04|12.84|13.14|12.94|13.02|12.82|251
1709453700000|2024-03-03 08:15:00|13.05|12.85|13.12|12.92|13.23|13.03|13.05|12.85|223
1709454000000|2024-03-03 08:20:00|13.13|12.93|13.13|12.93|13.16|12.96|13.08|12.88|205
1709454300000|2024-03-03 08:25:00|13.14|12.94|13.19|12.99|13.25|13.05|13.14|12.94|154
1709454600000|2024-03-03 08:30:00|13.2|13|13.39|13.19|13.39|13.19|13.19|12.99|178
1709454900000|2024-03-03 08:35:00|13.4|13.2|13.4|13.2|13.43|13.23|13.35|13.15|216
1709455200000|2024-03-03 08:40:00|13.41|13.21|13.4|13.2|13.41|13.21|13.35|13.15|144
1709455500000|2024-03-03 08:45:00|13.39|13.19|13.52|13.32|13.53|13.33|13.38|13.18|160
1709455800000|2024-03-03 08:50:00|13.51|13.31|13.43|13.23|13.53|13.33|13.42|13.22|203
1709456100000|2024-03-03 08:55:00|13.44|13.24|13.48|13.28|13.49|13.29|13.37|13.17|179
1709456400000|2024-03-03 09:00:00|13.47|13.27|13.52|13.32|13.55|13.35|13.4|13.2|184
1709456700000|2024-03-03 09:05:00|13.53|13.33|13.48|13.28|13.58|13.38|13.45|13.25|149
1709457000000|2024-03-03 09:10:00|13.49|13.29|13.51|13.31|13.53|13.33|13.46|13.26|131
1709457300000|2024-03-03 09:15:00|13.5|13.3|13.5|13.3|13.52|13.32|13.42|13.22|153
1709457600000|2024-03-03 09:20:00|13.51|13.31|13.44|13.24|13.51|13.31|13.41|13.21|162
1709457900000|2024-03-03 09:25:00|13.45|13.25|13.44|13.24|13.46|13.26|13.36|13.16|144
1709458200000|2024-03-03 09:30:00|13.43|13.23|13.52|13.32|13.52|13.32|13.41|13.21|100
1709458500000|2024-03-03 09:35:00|13.53|13.33|13.46|13.26|13.55|13.35|13.46|13.26|134
1709458800000|2024-03-03 09:40:00|13.47|13.27|13.43|13.23|13.48|13.28|13.4|13.2|126
1709459100000|2024-03-03 09:45:00|13.44|13.24|13.39|13.19|13.45|13.25|13.36|13.16|124
1709459400000|2024-03-03 09:50:00|13.4|13.2|13.5|13.3|13.5|13.3|13.39|13.19|136
1709459700000|2024-03-03 09:55:00|13.51|13.31|13.47|13.27|13.52|13.32|13.45|13.25|81
1709460000000|2024-03-03 10:00:00|13.48|13.28|13.47|13.27|13.48|13.28|13.42|13.22|148
1709460300000|2024-03-03 10:05:00|13.48|13.28|13.48|13.28|13.54|13.34|13.41|13.21|167
1709460600000|2024-03-03 10:10:00|13.49|13.29|13.46|13.26|13.51|13.31|13.45|13.25|166
1709460900000|2024-03-03 10:15:00|13.45|13.25|13.52|13.32|13.54|13.34|13.42|13.22|150
1709461200000|2024-03-03 10:20:00|13.51|13.31|13.73|13.53|13.73|13.53|13.48|13.28|138
1709461500000|2024-03-03 10:25:00|13.72|13.52|13.7|13.5|13.74|13.54|13.67|13.47|209
1709461800000|2024-03-03 10:30:00|13.69|13.49|13.71|13.51|13.78|13.58|13.64|13.44|163
1709462100000|2024-03-03 10:35:00|13.7|13.5|13.72|13.52|13.76|13.56|13.68|13.48|95
1709462400000|2024-03-03 10:40:00|13.71|13.51|13.73|13.53|13.75|13.55|13.68|13.48|115
1709462700000|2024-03-03 10:45:00|13.72|13.52|13.63|13.43|13.72|13.52|13.61|13.41|158
1709463000000|2024-03-03 10:50:00|13.62|13.42|13.63|13.43|13.65|13.45|13.59|13.39|160
1709463300000|2024-03-03 10:55:00|13.64|13.44|13.6|13.4|13.64|13.44|13.57|13.37|131
1709463600000|2024-03-03 11:00:00|13.61|13.41|13.58|13.38|13.64|13.44|13.52|13.32|144
1709463900000|2024-03-03 11:05:00|13.59|13.39|13.57|13.37|13.59|13.39|13.53|13.33|108
1709464200000|2024-03-03 11:10:00|13.58|13.38|13.61|13.41|13.62|13.42|13.54|13.34|74
1709464500000|2024-03-03 11:15:00|13.6|13.4|13.68|13.48|13.68|13.48|13.6|13.4|103
1709464800000|2024-03-03 11:20:00|13.67|13.47|13.7|13.5|13.73|13.53|13.67|13.47|80
1709465100000|2024-03-03 11:25:00|13.69|13.49|13.66|13.46|13.72|13.52|13.66|13.46|88
1709465400000|2024-03-03 11:30:00|13.67|13.47|13.72|13.52|13.72|13.52|13.65|13.45|74
1709465700000|2024-03-03 11:35:00|13.71|13.51|13.77|13.57|13.78|13.58|13.71|13.51|114
1709466000000|2024-03-03 11:40:00|13.78|13.58|13.93|13.73|14.03|13.83|13.76|13.56|153
1709466300000|2024-03-03 11:45:00|13.92|13.72|14.16|13.96|14.16|13.96|13.86|13.66|250
1709466600000|2024-03-03 11:50:00|14.17|13.97|14.25|14.05|14.37|14.17|14.16|13.96|263
1709466900000|2024-03-03 11:55:00|14.26|14.06|14.25|14.05|14.27|14.07|14.11|13.91|220
1709467200000|2024-03-03 12:00:00|14.24|14.04|14.38|14.18|14.43|14.23|14.2|14|229
1709467500000|2024-03-03 12:05:00|14.37|14.17|14.26|14.06|14.38|14.18|14.23|14.03|192
1709467800000|2024-03-03 12:10:00|14.25|14.05|14.26|14.06|14.28|14.08|14.16|13.96|175
1709468100000|2024-03-03 12:15:00|14.25|14.05|14.41|14.21|14.42|14.22|14.24|14.04|234
1709468400000|2024-03-03 12:20:00|14.42|14.22|14.26|14.06|14.42|14.22|14.23|14.03|225
1709468700000|2024-03-03 12:25:00|14.27|14.07|14.26|14.06|14.34|14.14|14.25|14.05|168
1709469000000|2024-03-03 12:30:00|14.25|14.05|14.21|14.01|14.28|14.08|14.14|13.94|163
1709469300000|2024-03-03 12:35:00|14.2|14|14.22|14.02|14.23|14.03|14.14|13.94|159
1709469600000|2024-03-03 12:40:00|14.21|14.01|14.2|14|14.29|14.09|14.18|13.98|167
1709469900000|2024-03-03 12:45:00|14.19|13.99|14.15|13.95|14.21|14.01|14.09|13.89|135
1709470200000|2024-03-03 12:50:00|14.16|13.96|14.17|13.97|14.19|13.99|14.12|13.92|132
1709470500000|2024-03-03 12:55:00|14.16|13.96|14.06|13.86|14.17|13.97|13.99|13.79|113
1709470800000|2024-03-03 13:00:00|14.07|13.87|14.2|14|14.21|14.01|14.07|13.87|132
1709471100000|2024-03-03 13:05:00|14.21|14.01|14.2|14|14.27|14.07|14.15|13.95|122
1709471400000|2024-03-03 13:10:00|14.21|14.01|14.15|13.95|14.21|14.01|14.13|13.93|117
1709471700000|2024-03-03 13:15:00|14.14|13.94|14.01|13.81|14.14|13.94|14.01|13.81|156
1709472000000|2024-03-03 13:20:00|14.02|13.82|14.05|13.85|14.08|13.88|14|13.8|166
1709472300000|2024-03-03 13:25:00|14.06|13.86|14.11|13.91|14.11|13.91|14.04|13.84|84
1709472600000|2024-03-03 13:30:00|14.1|13.9|14.06|13.86|14.14|13.94|14.06|13.86|95
1709472900000|2024-03-03 13:35:00|14.07|13.87|14.03|13.83|14.07|13.87|13.94|13.74|133
1709473200000|2024-03-03 13:40:00|14.04|13.84|14.09|13.89|14.1|13.9|14.02|13.82|113
1709473500000|2024-03-03 13:45:00|14.1|13.9|14.12|13.92|14.18|13.98|14.08|13.88|130
1709473800000|2024-03-03 13:50:00|14.13|13.93|14.12|13.92|14.15|13.95|14.1|13.9|90
1709474100000|2024-03-03 13:55:00|14.13|13.93|14.13|13.93|14.19|13.99|14.12|13.92|91
1709474400000|2024-03-03 14:00:00|14.14|13.94|14.21|14.01|14.25|14.05|14.08|13.88|133
1709474700000|2024-03-03 14:05:00|14.2|14|14.26|14.06|14.3|14.1|14.19|13.99|97
1709475000000|2024-03-03 14:10:00|14.27|14.07|14.26|14.06|14.3|14.1|14.22|14.02|105
1709475300000|2024-03-03 14:15:00|14.25|14.05|14.16|13.96|14.27|14.07|14.16|13.96|128
1709475600000|2024-03-03 14:20:00|14.17|13.97|14.14|13.94|14.23|14.03|14.14|13.94|126
1709475900000|2024-03-03 14:25:00|14.15|13.95|14.13|13.93|14.15|13.95|14.07|13.87|128
1709476200000|2024-03-03 14:30:00|14.12|13.92|14|13.8|14.13|13.93|13.98|13.78|150
1709476500000|2024-03-03 14:35:00|13.99|13.79|14.07|13.87|14.13|13.93|13.95|13.75|157
1709476800000|2024-03-03 14:40:00|14.06|13.86|14.03|13.83|14.12|13.92|14.03|13.83|156
1709477100000|2024-03-03 14:45:00|14.04|13.84|14.01|13.81|14.07|13.87|13.98|13.78|163
1709477400000|2024-03-03 14:50:00|14.02|13.82|13.89|13.69|14.02|13.82|13.85|13.65|146
1709477700000|2024-03-03 14:55:00|13.9|13.7|13.88|13.68|13.93|13.73|13.84|13.64|149
1709478000000|2024-03-03 15:00:00|13.89|13.69|14|13.8|14|13.8|13.88|13.68|133
1709478300000|2024-03-03 15:05:00|14.01|13.81|14.01|13.81|14.05|13.85|13.99|13.79|91
1709478600000|2024-03-03 15:10:00|14.02|13.82|13.99|13.79|14.03|13.83|13.94|13.74|72
1709478900000|2024-03-03 15:15:00|14|13.8|14.01|13.81|14.04|13.84|13.97|13.77|92
1709479200000|2024-03-03 15:20:00|14|13.8|14.02|13.82|14.05|13.85|13.92|13.72|111
1709479500000|2024-03-03 15:25:00|14.01|13.81|14.02|13.82|14.07|13.87|14|13.8|85
1709479800000|2024-03-03 15:30:00|14.01|13.81|14.03|13.83|14.03|13.83|13.93|13.73|101
1709480100000|2024-03-03 15:35:00|14.04|13.84|14.09|13.89|14.11|13.91|14.02|13.82|109
1709480400000|2024-03-03 15:40:00|14.07|13.87|14.1|13.9|14.11|13.91|14.04|13.84|90
1709480700000|2024-03-03 15:45:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|58
1709481000000|2024-03-03 15:50:00|14.07|13.87|14.1|13.9|14.12|13.92|14.07|13.87|72
1709481300000|2024-03-03 15:55:00|14.11|13.91|14.12|13.92|14.15|13.95|14.09|13.89|96
1709481600000|2024-03-03 16:00:00|14.13|13.93|14.03|13.83|14.15|13.95|13.99|13.79|127
1709481900000|2024-03-03 16:05:00|14.02|13.82|14.12|13.92|14.13|13.93|13.97|13.77|131
1709482200000|2024-03-03 16:10:00|14.13|13.93|14.2|14|14.31|14.11|14.13|13.93|218
1709482500000|2024-03-03 16:15:00|14.19|13.99|14.16|13.96|14.2|14|14.11|13.91|155
1709482800000|2024-03-03 16:20:00|14.17|13.97|14.07|13.87|14.18|13.98|14.04|13.84|154
1709483100000|2024-03-03 16:25:00|14.08|13.88|14.13|13.93|14.14|13.94|14.08|13.88|110
1709483400000|2024-03-03 16:30:00|14.14|13.94|14.16|13.96|14.17|13.97|14.07|13.87|93
1709483700000|2024-03-03 16:35:00|14.15|13.95|14.18|13.98|14.24|14.04|14.11|13.91|158
1709484000000|2024-03-03 16:40:00|14.19|13.99|14.2|14|14.31|14.11|14.15|13.95|182
1709484300000|2024-03-03 16:45:00|14.19|13.99|14.21|14.01|14.23|14.03|14.14|13.94|147
1709484600000|2024-03-03 16:50:00|14.22|14.02|14.27|14.07|14.29|14.09|14.2|14|110
1709484900000|2024-03-03 16:55:00|14.26|14.06|14.24|14.04|14.3|14.1|14.23|14.03|114
1709485200000|2024-03-03 17:00:00|14.25|14.05|14.24|14.04|14.32|14.12|14.24|14.04|161
1709485500000|2024-03-03 17:05:00|14.25|14.05|14.21|14.01|14.28|14.08|14.16|13.96|196
1709485800000|2024-03-03 17:10:00|14.2|14|14.18|13.98|14.24|14.04|14.17|13.97|126
1709486100000|2024-03-03 17:15:00|14.19|13.99|14.22|14.02|14.23|14.03|14.14|13.94|158
1709486400000|2024-03-03 17:20:00|14.23|14.03|14.33|14.13|14.38|14.18|14.19|13.99|154
1709486700000|2024-03-03 17:25:00|14.34|14.14|14.31|14.11|14.38|14.18|14.3|14.1|158
1709487000000|2024-03-03 17:30:00|14.3|14.1|14.12|13.92|14.3|14.1|14.11|13.91|185
1709487300000|2024-03-03 17:35:00|14.13|13.93|14.05|13.85|14.14|13.94|14.03|13.83|151
1709487600000|2024-03-03 17:40:00|14.04|13.84|14.07|13.87|14.11|13.91|14.04|13.84|166
1709487900000|2024-03-03 17:45:00|14.08|13.88|14.09|13.89|14.14|13.94|14.06|13.86|104
1709488200000|2024-03-03 17:50:00|14.1|13.9|14.16|13.96|14.17|13.97|14.07|13.87|65
1709488500000|2024-03-03 17:55:00|14.15|13.95|14.13|13.93|14.17|13.97|14.13|13.93|87
1709488800000|2024-03-03 18:00:00|14.14|13.94|14.14|13.94|14.18|13.98|14.09|13.89|113
1709489100000|2024-03-03 18:05:00|14.15|13.95|14.14|13.94|14.16|13.96|14.08|13.88|83
1709489400000|2024-03-03 18:10:00|14.13|13.93|14.19|13.99|14.22|14.02|14.13|13.93|89
1709489700000|2024-03-03 18:15:00|14.18|13.98|14.26|14.06|14.28|14.08|14.18|13.98|118
1709490000000|2024-03-03 18:20:00|14.25|14.05|14.29|14.09|14.29|14.09|14.24|14.04|119
1709490300000|2024-03-03 18:25:00|14.3|14.1|14.34|14.14|14.35|14.15|14.24|14.04|125
1709490600000|2024-03-03 18:30:00|14.35|14.15|14.4|14.2|14.41|14.21|14.34|14.14|180
1709490900000|2024-03-03 18:35:00|14.39|14.19|14.68|14.48|14.71|14.51|14.38|14.18|311
1709491200000|2024-03-03 18:40:00|14.67|14.47|14.97|14.77|14.98|14.78|14.67|14.47|374
1709491500000|2024-03-03 18:45:00|14.96|14.76|14.79|14.59|15.02|14.82|14.75|14.55|399
1709491800000|2024-03-03 18:50:00|14.78|14.58|14.88|14.68|15.01|14.81|14.78|14.58|345
1709492100000|2024-03-03 18:55:00|14.85|14.65|14.98|14.78|15.09|14.89|14.82|14.62|304
1709492400000|2024-03-03 19:00:00|14.99|14.79|15.13|14.93|15.19|14.99|14.99|14.79|303
1709492700000|2024-03-03 19:05:00|15.12|14.92|15.04|14.84|15.39|15.19|15.03|14.83|326
1709493000000|2024-03-03 19:10:00|15.05|14.85|14.75|14.55|15.07|14.87|14.72|14.52|394
1709493300000|2024-03-03 19:15:00|14.76|14.56|14.91|14.71|14.92|14.72|14.75|14.55|329
1709493600000|2024-03-03 19:20:00|14.9|14.7|14.8|14.6|14.91|14.71|14.76|14.56|302
1709493900000|2024-03-03 19:25:00|14.81|14.61|14.89|14.69|14.89|14.69|14.75|14.55|184
1709494200000|2024-03-03 19:30:00|14.88|14.68|14.9|14.7|14.96|14.76|14.86|14.66|176
1709494500000|2024-03-03 19:35:00|14.89|14.69|15.17|14.97|15.21|15.01|14.88|14.68|177
1709494800000|2024-03-03 19:40:00|15.16|14.96|15.3|15.1|15.35|15.15|15.01|14.81|346
1709495100000|2024-03-03 19:45:00|15.31|15.11|15.11|14.91|15.42|15.22|15.1|14.9|366
1709495400000|2024-03-03 19:50:00|15.1|14.9|15.04|14.84|15.24|15.04|15.04|14.84|270
1709495700000|2024-03-03 19:55:00|15.03|14.83|15.2|15|15.22|15.02|15.03|14.83|245
1709496000000|2024-03-03 20:00:00|15.21|15.01|15.47|15.27|15.57|15.37|15.16|14.96|335
1709496300000|2024-03-03 20:05:00|15.48|15.28|15.38|15.18|15.55|15.35|15.32|15.12|349
1709496600000|2024-03-03 20:10:00|15.39|15.19|15.36|15.16|15.47|15.27|15.32|15.12|295
1709496900000|2024-03-03 20:15:00|15.35|15.15|15.53|15.33|15.55|15.35|15.3|15.1|248
1709497200000|2024-03-03 20:20:00|15.52|15.32|15.49|15.29|15.55|15.35|15.45|15.25|282
1709497500000|2024-03-03 20:25:00|15.5|15.3|15.64|15.24|15.65|15.38|15.46|15.24|206
1709497800000|2024-03-03 20:30:00|15.65|15.25|15.59|15.19|15.75|15.35|15.54|15.14|274
1709498100000|2024-03-03 20:35:00|15.58|15.18|15.59|15.19|15.67|15.27|15.52|15.12|229
1709498400000|2024-03-03 20:40:00|15.58|15.18|15.61|15.21|15.65|15.25|15.54|15.14|235
1709498700000|2024-03-03 20:45:00|15.6|15.2|15.48|15.08|15.63|15.23|15.4|15|269
1709499000000|2024-03-03 20:50:00|15.49|15.09|15.63|15.23|15.69|15.29|15.49|15.09|211
1709499300000|2024-03-03 20:55:00|15.64|15.24|15.56|15.16|15.67|15.27|15.54|15.14|226
1709499600000|2024-03-03 21:00:00|15.55|15.15|15.49|15.09|15.59|15.19|15.39|14.99|227
1709499900000|2024-03-03 21:05:00|15.48|15.08|15.45|15.05|15.5|15.1|15.39|14.99|216
1709500200000|2024-03-03 21:10:00|15.44|15.04|15.45|15.05|15.46|15.06|15.38|14.98|168
1709500500000|2024-03-03 21:15:00|15.44|15.04|15.58|15.18|15.59|15.19|15.42|15.02|183
1709500800000|2024-03-03 21:20:00|15.59|15.19|15.59|15.19|15.6|15.2|15.56|15.16|189
1709501100000|2024-03-03 21:25:00|15.58|15.18|15.59|15.19|15.62|15.22|15.57|15.17|136
1709501400000|2024-03-03 21:30:00|15.6|15.2|15.53|15.13|15.63|15.23|15.51|15.11|162
1709501700000|2024-03-03 21:35:00|15.54|15.14|15.46|15.06|15.57|15.17|15.45|15.05|149
1709502000000|2024-03-03 21:40:00|15.47|15.07|15.4|15|15.51|15.11|15.4|15|184
1709502300000|2024-03-03 21:45:00|15.41|15.01|15.41|15.21|15.41|15.21|15.29|15|88
1709502600000|2024-03-03 21:50:00|15.4|15.2|15.29|15.09|15.41|15.21|15.28|15.08|83
1709502900000|2024-03-03 21:55:00|15.28|15.08|15.46|15.26|15.47|15.27|15.28|15.08|114
1709503200000|2024-03-03 22:00:00|15.45|15.25|15.33|15.13|15.48|15.28|15.32|15.12|76
1709503500000|2024-03-03 22:05:00|15.32|15.12|15.36|15.16|15.39|15.19|15.31|15.11|90
1709503800000|2024-03-03 22:10:00|15.35|15.15|15.4|15.2|15.45|15.25|15.35|15.15|103
1709504100000|2024-03-03 22:15:00|15.39|15.19|15.52|15.32|15.53|15.33|15.37|15.17|173
1709504400000|2024-03-03 22:20:00|15.53|15.33|15.65|15.45|15.66|15.46|15.49|15.29|155
1709504700000|2024-03-03 22:25:00|15.64|15.44|15.67|15.47|15.7|15.5|15.55|15.35|153
1709505000000|2024-03-03 22:30:00|15.66|15.46|15.6|15.4|15.66|15.46|15.56|15.36|91
1709505300000|2024-03-03 22:35:00|15.61|15.41|15.55|15.35|15.65|15.45|15.5|15.3|107
1709505600000|2024-03-03 22:40:00|15.56|15.36|15.55|15.35|15.59|15.39|15.51|15.31|73
1709505900000|2024-03-03 22:45:00|15.54|15.34|15.36|15.16|15.54|15.34|15.34|15.14|88
1709506200000|2024-03-03 22:50:00|15.37|15.17|15.24|15.04|15.37|15.17|15.2|15|119
1709506500000|2024-03-03 22:55:00|15.23|15.03|15.19|14.99|15.23|15.03|15.04|14.84|151
1709506800000|2024-03-03 23:00:00|15.2|15|15.17|14.97|15.21|15.01|15.12|14.92|100
1709507100000|2024-03-03 23:05:00|15.18|14.98|15.28|15.08|15.29|15.09|15.17|14.97|84
1709507400000|2024-03-03 23:10:00|15.29|15.09|15.28|15.08|15.36|15.16|15.27|15.07|75
1709507700000|2024-03-03 23:15:00|15.27|15.07|15.34|15.14|15.35|15.15|15.27|15.07|99
1709508000000|2024-03-03 23:20:00|15.35|15.15|15.51|15.31|15.51|15.31|15.34|15.14|67
1709508300000|2024-03-03 23:25:00|15.52|15.32|15.6|15.4|15.72|15.52|15.46|15.26|134
1709508600000|2024-03-03 23:30:00|15.59|15.39|15.68|15.48|15.72|15.52|15.58|15.38|158
1709508900000|2024-03-03 23:35:00|15.69|15.49|15.48|15.28|15.69|15.49|15.46|15.26|164
1709509200000|2024-03-03 23:40:00|15.49|15.29|15.52|15.32|15.58|15.38|15.45|15.25|124
1709509500000|2024-03-03 23:45:00|15.51|15.31|15.48|15.28|15.57|15.37|15.41|15.21|112
1709509800000|2024-03-03 23:50:00|15.47|15.27|15.53|15.33|15.54|15.34|15.41|15.21|104
1709510100000|2024-03-03 23:55:00|15.54|15.34|15.45|15.25|15.55|15.35|15.45|15.25|88
1709510400000|2024-03-04 00:00:00|15.46|15.26|15.33|15.13|15.51|15.31|15.29|15.09|142
1709510700000|2024-03-04 00:05:00|15.32|15.12|15.27|15.07|15.48|15.28|15.21|15.01|179
1709511000000|2024-03-04 00:10:00|15.26|15.06|15.25|15.05|15.27|15.07|15.15|14.95|209
1709511300000|2024-03-04 00:15:00|15.24|15.04|15.37|15.17|15.41|15.21|15.19|14.99|189
1709511600000|2024-03-04 00:20:00|15.38|15.18|15.55|15.35|15.56|15.36|15.34|15.14|165
1709511900000|2024-03-04 00:25:00|15.56|15.36|15.64|15.44|15.69|15.49|15.48|15.28|187
1709512200000|2024-03-04 00:30:00|15.65|15.45|15.56|15.36|15.68|15.48|15.52|15.32|246
1709512500000|2024-03-04 00:35:00|15.57|15.37|15.57|15.37|15.64|15.44|15.48|15.28|176
1709512800000|2024-03-04 00:40:00|15.55|15.35|15.54|15.34|15.57|15.37|15.5|15.3|116
1709513100000|2024-03-04 00:45:00|15.55|15.35|14.6|14.4|15.55|15.35|14.6|14.4|321
1709513400000|2024-03-04 00:50:00|14.61|14.41|15.07|14.87|15.12|14.92|14.61|14.41|363
1709513700000|2024-03-04 00:55:00|15.08|14.88|15.3|15.1|15.3|15.1|15.07|14.87|236
1709514000000|2024-03-04 01:00:00|15.31|15.11|15.13|14.93|15.39|15.19|15.13|14.93|186
1709514300000|2024-03-04 01:05:00|15.14|14.94|15.14|14.94|15.22|15.02|15.12|14.92|198
1709514600000|2024-03-04 01:10:00|15.15|14.95|15.39|15.19|15.4|15.2|15.15|14.95|169
1709514900000|2024-03-04 01:15:00|15.4|15.2|15.26|15.06|15.42|15.22|15.23|15.03|135
1709515200000|2024-03-04 01:20:00|15.25|15.05|15.19|14.99|15.33|15.13|15.18|14.98|143
1709515500000|2024-03-04 01:25:00|15.2|15|15.38|15.18|15.4|15.2|15.18|14.98|146
1709515800000|2024-03-04 01:30:00|15.37|15.17|15.28|15.08|15.39|15.19|15.27|15.07|105
1709516100000|2024-03-04 01:35:00|15.27|15.07|15.29|15.09|15.35|15.15|15.24|15.04|109
1709516400000|2024-03-04 01:40:00|15.3|15.1|15.37|15.17|15.39|15.19|15.26|15.06|94
1709516700000|2024-03-04 01:45:00|15.38|15.18|15.33|15.13|15.43|15.23|15.32|15.12|123
1709517000000|2024-03-04 01:50:00|15.32|15.12|15.27|15.07|15.39|15.19|15.26|15.06|118
1709517300000|2024-03-04 01:55:00|15.28|15.08|15.26|15.06|15.33|15.13|15.23|15.03|140
1709517600000|2024-03-04 02:00:00|15.25|15.05|15.22|15.02|15.25|15.05|15.17|14.97|78
1709517900000|2024-03-04 02:05:00|15.23|15.03|15.21|15.01|15.37|15.17|15.2|15|123
1709518200000|2024-03-04 02:10:00|15.2|15|15.27|15.07|15.32|15.12|15.2|15|138
1709518500000|2024-03-04 02:15:00|15.28|15.08|15.43|15.23|15.43|15.23|15.24|15.04|96
1709518800000|2024-03-04 02:20:00|15.42|15.22|15.66|15.46|15.68|15.48|15.35|15.15|176
1709519100000|2024-03-04 02:25:00|15.65|15.45|15.87|15.67|15.88|15.68|15.58|15.38|204
1709519400000|2024-03-04 02:30:00|15.86|15.66|15.76|15.56|15.96|15.76|15.73|15.53|298
1709519700000|2024-03-04 02:35:00|15.75|15.55|15.83|15.63|15.86|15.66|15.69|15.49|181
1709520000000|2024-03-04 02:40:00|15.84|15.64|15.86|15.66|15.88|15.68|15.74|15.54|143
1709520300000|2024-03-04 02:45:00|15.87|15.67|15.91|15.71|15.95|15.75|15.86|15.66|113
1709520600000|2024-03-04 02:50:00|15.9|15.7|15.77|15.57|15.91|15.71|15.77|15.57|118
1709520900000|2024-03-04 02:55:00|15.78|15.58|15.86|15.66|15.92|15.72|15.78|15.58|113
1709521200000|2024-03-04 03:00:00|15.85|15.65|15.75|15.55|15.85|15.65|15.69|15.49|121
1709521500000|2024-03-04 03:05:00|15.74|15.54|15.72|15.52|15.81|15.61|15.72|15.52|97
1709521800000|2024-03-04 03:10:00|15.73|15.53|15.8|15.6|15.81|15.61|15.66|15.46|102
1709522100000|2024-03-04 03:15:00|15.79|15.59|15.69|15.49|15.85|15.65|15.68|15.48|114
1709522400000|2024-03-04 03:20:00|15.67|15.47|15.65|15.45|15.69|15.49|15.61|15.41|107
1709522700000|2024-03-04 03:25:00|15.64|15.44|15.67|15.47|15.67|15.47|15.57|15.37|77
1709523000000|2024-03-04 03:30:00|15.66|15.46|15.65|15.45|15.73|15.53|15.63|15.43|98
1709523300000|2024-03-04 03:35:00|15.66|15.46|15.64|15.44|15.68|15.48|15.56|15.36|112
1709523600000|2024-03-04 03:40:00|15.65|15.45|15.74|15.54|15.78|15.58|15.65|15.45|109
1709523900000|2024-03-04 03:45:00|15.72|15.52|15.62|15.42|15.75|15.55|15.59|15.39|81
1709524200000|2024-03-04 03:50:00|15.63|15.43|15.6|15.4|15.67|15.47|15.6|15.4|91
1709524500000|2024-03-04 03:55:00|15.59|15.39|15.77|15.57|15.8|15.6|15.59|15.39|97
1709524800000|2024-03-04 04:00:00|15.76|15.56|15.61|15.41|15.76|15.56|15.6|15.4|96
1709525100000|2024-03-04 04:05:00|15.62|15.42|15.86|15.66|15.89|15.69|15.61|15.41|113
1709525400000|2024-03-04 04:10:00|15.85|15.65|15.96|15.76|15.97|15.77|15.85|15.65|123
1709525700000|2024-03-04 04:15:00|15.97|15.77|15.78|15.58|15.99|15.79|15.77|15.57|159
1709526000000|2024-03-04 04:20:00|15.77|15.57|15.75|15.55|15.84|15.64|15.74|15.54|75
1709526300000|2024-03-04 04:25:00|15.76|15.56|15.78|15.58|15.83|15.63|15.73|15.53|65
1709526600000|2024-03-04 04:30:00|15.77|15.57|15.87|15.67|15.9|15.7|15.76|15.56|86
1709526900000|2024-03-04 04:35:00|15.86|15.66|15.9|15.7|15.97|15.77|15.84|15.64|101
1709527200000|2024-03-04 04:40:00|15.91|15.71|15.92|15.72|15.98|15.78|15.91|15.71|91
1709527500000|2024-03-04 04:45:00|15.93|15.73|15.96|15.76|16.01|15.81|15.93|15.73|86
1709527800000|2024-03-04 04:50:00|15.97|15.77|15.83|15.63|15.98|15.78|15.83|15.63|88
1709528100000|2024-03-04 04:55:00|15.82|15.62|15.84|15.64|15.88|15.68|15.81|15.61|64
1709528400000|2024-03-04 05:00:00|15.83|15.63|16|15.8|16|15.8|15.8|15.6|70
1709528700000|2024-03-04 05:05:00|16.01|15.81|16.08|15.88|16.09|15.89|16|15.8|103
1709529000000|2024-03-04 05:10:00|16.09|15.89|16.05|15.85|16.11|15.91|16.03|15.83|110
1709529300000|2024-03-04 05:15:00|16.06|15.86|16.01|15.81|16.07|15.87|15.92|15.72|121
1709529600000|2024-03-04 05:20:00|16|15.8|15.86|15.66|16|15.8|15.86|15.66|82
1709529900000|2024-03-04 05:25:00|15.85|15.65|15.76|15.56|15.85|15.65|15.75|15.55|50
1709530200000|2024-03-04 05:30:00|15.83|15.63|15.81|15.61|15.9|15.7|15.81|15.61|74
1709530500000|2024-03-04 05:35:00|15.8|15.6|15.73|15.53|15.8|15.6|15.72|15.52|84
1709530800000|2024-03-04 05:40:00|15.74|15.54|15.78|15.58|15.8|15.6|15.72|15.52|47
1709531100000|2024-03-04 05:45:00|15.79|15.59|15.91|15.71|15.96|15.76|15.78|15.58|84
1709531400000|2024-03-04 05:50:00|15.92|15.72|16.1|15.9|16.1|15.9|15.91|15.71|108
1709531700000|2024-03-04 05:55:00|16.11|15.91|16.03|15.83|16.15|15.95|16|15.8|116
1709532000000|2024-03-04 06:00:00|16.04|15.84|16.13|15.93|16.2|16|16.03|15.83|132
1709532300000|2024-03-04 06:05:00|16.14|15.94|16.19|15.99|16.2|16|16.11|15.91|123
1709532600000|2024-03-04 06:10:00|16.2|16|16.45|16.25|16.54|16.34|16.19|15.99|282
1709532900000|2024-03-04 06:15:00|16.44|16.24|16.34|16.14|16.46|16.26|16.31|16.11|151
1709533200000|2024-03-04 06:20:00|16.33|16.13|16.42|16.22|16.42|16.22|16.32|16.12|107
1709533500000|2024-03-04 06:25:00|16.41|16.21|16.4|16.2|16.42|16.22|16.36|16.16|92
1709533800000|2024-03-04 06:30:00|16.41|16.21|16.57|16.37|16.57|16.37|16.32|16.12|157
1709534100000|2024-03-04 06:35:00|16.56|16.36|16.55|16.35|16.62|16.42|16.41|16.21|199
1709534400000|2024-03-04 06:40:00|16.54|16.34|16.73|16.53|16.78|16.58|16.51|16.31|211
1709534700000|2024-03-04 06:45:00|16.74|16.54|16.63|16.43|16.76|16.56|16.58|16.38|187
1709535000000|2024-03-04 06:50:00|16.62|16.42|16.8|16.6|16.8|16.6|16.61|16.41|129
1709535300000|2024-03-04 06:55:00|16.79|16.59|16.65|16.45|16.79|16.59|16.64|16.44|110
1709535600000|2024-03-04 07:00:00|16.66|16.46|16.46|16.26|16.66|16.46|16.4|16.2|197
1709535900000|2024-03-04 07:05:00|16.45|16.25|16.6|16.4|16.6|16.4|16.44|16.24|132
1709536200000|2024-03-04 07:10:00|16.59|16.39|16.61|16.41|16.65|16.45|16.53|16.33|119
1709536500000|2024-03-04 07:15:00|16.6|16.4|16.66|16.46|16.71|16.51|16.52|16.32|109
1709536800000|2024-03-04 07:20:00|16.67|16.47|16.55|16.35|16.69|16.49|16.55|16.35|101
1709537100000|2024-03-04 07:25:00|16.56|16.36|16.43|16.23|16.56|16.36|16.42|16.22|112
1709537400000|2024-03-04 07:30:00|16.42|16.22|16.48|16.28|16.52|16.32|16.41|16.21|130
1709537700000|2024-03-04 07:35:00|16.47|16.27|16.41|16.21|16.51|16.31|16.41|16.21|94
1709538000000|2024-03-04 07:40:00|16.42|16.22|16.56|16.36|16.56|16.36|16.41|16.21|105
1709538300000|2024-03-04 07:45:00|16.55|16.35|16.44|16.24|16.55|16.35|16.39|16.19|111
1709538600000|2024-03-04 07:50:00|16.43|16.23|16.44|16.24|16.48|16.28|16.41|16.21|98
1709538900000|2024-03-04 07:55:00|16.45|16.25|16.48|16.28|16.54|16.34|16.44|16.24|113
1709539200000|2024-03-04 08:00:00|16.49|16.29|16.59|16.39|16.61|16.41|16.47|16.27|126
1709539500000|2024-03-04 08:05:00|16.58|16.38|16.65|16.45|16.7|16.5|16.56|16.36|115
1709539800000|2024-03-04 08:10:00|16.64|16.44|16.55|16.35|16.67|16.47|16.5|16.3|123
1709540100000|2024-03-04 08:15:00|16.56|16.36|16.72|16.52|16.76|16.56|16.54|16.34|138
1709540400000|2024-03-04 08:20:00|16.71|16.51|16.75|16.55|16.75|16.55|16.69|16.49|127
1709540700000|2024-03-04 08:25:00|16.74|16.54|16.74|16.54|16.77|16.57|16.71|16.51|57
1709541000000|2024-03-04 08:30:00|16.75|16.55|16.76|16.56|16.77|16.57|16.69|16.49|69
1709541300000|2024-03-04 08:35:00|16.77|16.57|16.93|16.73|16.93|16.73|16.72|16.52|140
1709541600000|2024-03-04 08:40:00|16.94|16.74|17.26|17.06|17.28|17.08|16.94|16.74|204
1709541900000|2024-03-04 08:45:00|17.28|17.08|17.02|16.82|17.28|17.08|16.94|16.74|190
1709542200000|2024-03-04 08:50:00|17.01|16.81|16.99|16.79|17.02|16.82|16.91|16.71|95
1709542500000|2024-03-04 08:55:00|16.98|16.78|16.99|16.79|17.12|16.92|16.95|16.75|99
1709542800000|2024-03-04 09:00:00|16.97|16.77|16.81|16.61|16.99|16.79|16.79|16.59|138
1709543100000|2024-03-04 09:05:00|16.8|16.6|16.74|16.54|16.83|16.63|16.61|16.41|199
1709543400000|2024-03-04 09:10:00|16.75|16.55|16.66|16.46|16.77|16.57|16.63|16.43|172
1709543700000|2024-03-04 09:15:00|16.65|16.45|16.52|16.32|16.71|16.51|16.47|16.27|205
1709544000000|2024-03-04 09:20:00|16.53|16.33|16.59|16.39|16.59|16.39|16.48|16.28|131
1709544300000|2024-03-04 09:25:00|16.6|16.4|16.64|16.44|16.65|16.45|16.58|16.38|130
1709544600000|2024-03-04 09:30:00|16.63|16.43|16.8|16.6|16.84|16.64|16.62|16.42|177
1709544900000|2024-03-04 09:35:00|16.81|16.61|16.72|16.52|16.85|16.65|16.68|16.48|185
1709545200000|2024-03-04 09:40:00|16.73|16.53|16.71|16.51|16.76|16.56|16.68|16.48|149
1709545500000|2024-03-04 09:45:00|16.72|16.52|16.54|16.34|16.72|16.52|16.51|16.31|171
1709545800000|2024-03-04 09:50:00|16.55|16.35|16.74|16.54|16.74|16.54|16.53|16.33|127
1709546100000|2024-03-04 09:55:00|16.73|16.53|16.55|16.35|16.77|16.57|16.54|16.34|135
1709546400000|2024-03-04 10:00:00|16.56|16.36|16.36|16.16|16.6|16.4|16.3|16.1|198
1709546700000|2024-03-04 10:05:00|16.35|16.15|16.29|16.09|16.35|16.15|16.21|16.01|289
1709547000000|2024-03-04 10:10:00|16.3|16.1|16.39|16.19|16.44|16.24|16.23|16.03|242
1709547300000|2024-03-04 10:15:00|16.37|16.17|16.33|16.13|16.46|16.26|16.33|16.13|148
1709547600000|2024-03-04 10:20:00|16.32|16.12|16.27|16.07|16.35|16.15|16.22|16.02|157
1709547900000|2024-03-04 10:25:00|16.28|16.08|16.35|16.15|16.38|16.18|16.26|16.06|91
1709548200000|2024-03-04 10:30:00|16.36|16.16|16.3|16.1|16.37|16.17|16.24|16.04|132
1709548500000|2024-03-04 10:35:00|16.31|16.11|16.2|16|16.33|16.13|16.09|15.89|210
1709548800000|2024-03-04 10:40:00|16.21|16.01|16.32|16.12|16.32|16.12|16.18|15.98|133
1709549100000|2024-03-04 10:45:00|16.33|16.13|16.29|16.09|16.35|16.15|16.21|16.01|105
1709549400000|2024-03-04 10:50:00|16.28|16.08|16.14|15.94|16.29|16.09|16.11|15.91|115
1709549700000|2024-03-04 10:55:00|16.15|15.95|16.23|16.03|16.23|16.03|16.11|15.91|125
1709550000000|2024-03-04 11:00:00|16.24|16.04|16.26|16.06|16.3|16.1|16.22|16.02|139
1709550300000|2024-03-04 11:05:00|16.25|16.05|16.24|16.04|16.26|16.06|16.14|15.94|149
1709550600000|2024-03-04 11:10:00|16.25|16.05|16.21|16.01|16.28|16.08|16.2|16|137
1709550900000|2024-03-04 11:15:00|16.22|16.02|16.13|15.93|16.27|16.07|16.13|15.93|153
1709551200000|2024-03-04 11:20:00|16.12|15.92|16.13|15.93|16.18|15.98|16.11|15.91|159
1709551500000|2024-03-04 11:25:00|16.14|15.94|16.1|15.9|16.18|15.98|16.09|15.89|111
1709551800000|2024-03-04 11:30:00|16.09|15.89|16.28|16.08|16.3|16.1|16.02|15.82|130
1709552100000|2024-03-04 11:35:00|16.29|16.09|16.32|16.12|16.33|16.13|16.26|16.06|73
1709552400000|2024-03-04 11:40:00|16.33|16.13|16.29|16.09|16.36|16.16|16.29|16.09|64
1709552700000|2024-03-04 11:45:00|16.28|16.08|16.36|16.16|16.37|16.17|16.28|16.08|59
1709553000000|2024-03-04 11:50:00|16.37|16.17|16.35|16.15|16.38|16.18|16.33|16.13|86
1709553300000|2024-03-04 11:55:00|16.34|16.14|16.36|16.16|16.37|16.17|16.31|16.11|59
1709553600000|2024-03-04 12:00:00|16.37|16.17|16.25|16.05|16.37|16.17|16.21|16.01|112
1709553900000|2024-03-04 12:05:00|16.26|16.06|16.19|15.99|16.26|16.06|16.12|15.92|145
1709554200000|2024-03-04 12:10:00|16.18|15.98|16.15|15.95|16.19|15.99|16.14|15.94|82
1709554500000|2024-03-04 12:15:00|16.16|15.96|16.19|15.99|16.25|16.05|16.15|15.95|113
1709554800000|2024-03-04 12:20:00|16.18|15.98|16.11|15.91|16.2|16|16.1|15.9|114
1709555100000|2024-03-04 12:25:00|16.12|15.92|16.13|15.93|16.14|15.94|16.1|15.9|48
1709555400000|2024-03-04 12:30:00|16.14|15.94|16.13|15.93|16.18|15.98|16.11|15.91|77
1709555700000|2024-03-04 12:35:00|16.14|15.94|16.26|16.06|16.28|16.08|16.13|15.93|51
1709556000000|2024-03-04 12:40:00|16.27|16.07|16.22|16.02|16.33|16.13|16.2|16|87
1709556300000|2024-03-04 12:45:00|16.21|16.01|16.28|16.08|16.32|16.12|16.13|15.93|106
1709556600000|2024-03-04 12:50:00|16.29|16.09|16.29|16.09|16.33|16.13|16.28|16.08|97
1709556900000|2024-03-04 12:55:00|16.3|16.1|16.29|16.09|16.33|16.13|16.25|16.05|99
1709557200000|2024-03-04 13:00:00|16.28|16.08|16.35|16.15|16.42|16.22|16.28|16.08|113
1709557500000|2024-03-04 13:05:00|16.36|16.16|16.44|16.24|16.5|16.3|16.36|16.16|132
1709557800000|2024-03-04 13:10:00|16.41|16.21|16.45|16.25|16.5|16.3|16.41|16.21|87
1709558100000|2024-03-04 13:15:00|16.46|16.26|16.42|16.22|16.48|16.28|16.37|16.17|112
1709558400000|2024-03-04 13:20:00|16.41|16.21|16.34|16.14|16.45|16.25|16.33|16.13|98
1709558700000|2024-03-04 13:25:00|16.35|16.15|16.35|16.15|16.4|16.2|16.32|16.12|81
1709559000000|2024-03-04 13:30:00|16.34|16.14|16.51|16.21|16.52|16.31|16.34|16.14|101
1709559300000|2024-03-04 13:35:00|16.52|16.22|16.51|16.21|16.56|16.26|16.49|16.19|115
1709559600000|2024-03-04 13:40:00|16.52|16.22|16.47|16.17|16.52|16.22|16.41|16.11|107
1709559900000|2024-03-04 13:45:00|16.48|16.18|16.4|16.1|16.48|16.18|16.38|16.08|93
1709560200000|2024-03-04 13:50:00|16.41|16.11|16.36|16.06|16.43|16.13|16.35|16.05|110
1709560500000|2024-03-04 13:55:00|16.37|16.07|16.2|15.9|16.38|16.08|16.16|15.86|136
1709560800000|2024-03-04 14:00:00|16.19|15.89|16.04|15.74|16.24|15.94|15.95|15.65|189
1709561100000|2024-03-04 14:05:00|16.03|15.73|16.27|15.97|16.27|15.97|16.02|15.72|168
1709561400000|2024-03-04 14:10:00|16.26|15.96|16.29|16.2|16.3|16.2|16.16|15.89|113
1709561700000|2024-03-04 14:15:00|16.3|16.21|16.37|16.28|16.37|16.28|16.24|16.15|101
1709562000000|2024-03-04 14:20:00|16.38|16.29|16.31|16.22|16.41|16.32|16.28|16.19|126
1709562300000|2024-03-04 14:25:00|16.3|16.21|16.31|16.22|16.38|16.29|16.28|16.19|88
1709562600000|2024-03-04 14:30:00|16.32|16.23|16.54|16.45|16.56|16.47|16.3|16.21|109
1709562900000|2024-03-04 14:35:00|16.55|16.46|16.81|16.72|16.94|16.85|16.47|16.38|231
1709563200000|2024-03-04 14:40:00|16.8|16.71|16.88|16.79|16.97|16.88|16.77|16.68|216
1709563500000|2024-03-04 14:45:00|16.87|16.78|16.76|16.67|16.88|16.79|16.67|16.58|173
1709563800000|2024-03-04 14:50:00|16.75|16.66|16.81|16.72|16.92|16.83|16.71|16.62|148
1709564100000|2024-03-04 14:55:00|16.82|16.73|16.77|16.68|16.84|16.75|16.7|16.61|104
1709564400000|2024-03-04 15:00:00|16.76|16.67|16.61|16.52|16.78|16.69|16.61|16.52|133
1709564700000|2024-03-04 15:05:00|16.62|16.53|16.76|16.67|16.79|16.7|16.57|16.48|135
1709565000000|2024-03-04 15:10:00|16.77|16.68|16.9|16.81|16.98|16.89|16.77|16.68|156
1709565300000|2024-03-04 15:15:00|16.88|16.79|17.03|16.94|17.04|16.95|16.8|16.71|129
1709565600000|2024-03-04 15:20:00|17.02|16.93|16.94|16.85|17.02|16.93|16.86|16.77|154
1709565900000|2024-03-04 15:25:00|16.95|16.86|16.78|16.69|16.95|16.86|16.76|16.67|118
1709566200000|2024-03-04 15:30:00|16.77|16.68|16.87|16.78|16.89|16.8|16.7|16.61|116
1709566500000|2024-03-04 15:35:00|16.86|16.77|16.95|16.86|16.99|16.9|16.85|16.76|80
1709566800000|2024-03-04 15:40:00|16.93|16.84|16.99|16.9|17.01|16.92|16.92|16.83|98
1709567100000|2024-03-04 15:45:00|17|16.91|16.9|16.81|17.01|16.92|16.89|16.8|92
1709567400000|2024-03-04 15:50:00|16.89|16.8|16.99|16.9|17|16.91|16.88|16.79|103
1709567700000|2024-03-04 15:55:00|16.98|16.89|17.23|17.14|17.23|17.14|16.94|16.85|134
1709568000000|2024-03-04 16:00:00|17.24|17.15|16.99|16.9|17.31|17.22|16.97|16.88|171
1709568300000|2024-03-04 16:05:00|16.98|16.89|17.15|17.06|17.2|17.11|16.95|16.86|161
1709568600000|2024-03-04 16:10:00|17.16|17.07|17.83|17.74|17.83|17.74|17.14|17.05|186
1709568900000|2024-03-04 16:15:00|17.84|17.75|17.74|17.65|17.85|17.76|17.58|17.49|282
1709569200000|2024-03-04 16:20:00|17.73|17.64|17.81|17.72|17.84|17.75|17.63|17.54|205
1709569500000|2024-03-04 16:25:00|17.82|17.73|17.29|17.2|17.85|17.76|17.18|17.09|223
1709569800000|2024-03-04 16:30:00|17.27|17.18|17.67|17.58|17.67|17.58|17.22|17.13|240
1709570100000|2024-03-04 16:35:00|17.68|17.59|17.68|17.59|17.78|17.69|17.51|17.42|194
1709570400000|2024-03-04 16:40:00|17.69|17.6|18.15|18.06|18.17|18.08|17.69|17.6|236
1709570700000|2024-03-04 16:45:00|18.13|18.04|18.36|18.27|18.41|18.32|17.93|17.84|287
1709571000000|2024-03-04 16:50:00|18.35|18.26|18.34|18.25|18.37|18.28|18.02|17.93|342
1709571300000|2024-03-04 16:55:00|18.33|18.24|18.24|18.15|18.56|18.47|18.06|17.97|444
1709571600000|2024-03-04 17:00:00|18.25|18.16|17.89|17.8|18.58|18.49|17.78|17.69|408
1709571900000|2024-03-04 17:05:00|17.88|17.79|17.51|17.42|17.98|17.89|17.45|17.36|391
1709572200000|2024-03-04 17:10:00|17.5|17.41|17.9|17.81|17.92|17.83|17.5|17.41|346
1709572500000|2024-03-04 17:15:00|17.89|17.8|18.12|18.03|18.21|18.12|17.83|17.74|296
1709572800000|2024-03-04 17:20:00|18.08|17.99|18.07|17.98|18.16|18.07|17.96|17.87|204
1709573100000|2024-03-04 17:25:00|18.08|17.99|18.44|18.35|18.45|18.36|18.08|17.99|327
1709573400000|2024-03-04 17:30:00|18.43|18.34|18.34|18.25|18.43|18.34|18.19|18.1|278
1709573700000|2024-03-04 17:35:00|18.33|18.24|18.02|17.93|18.42|18.33|17.9|17.81|284
1709574000000|2024-03-04 17:40:00|18.03|17.94|18.06|17.97|18.32|18.23|18.02|17.93|313
1709574300000|2024-03-04 17:45:00|18.07|17.98|17.67|17.58|18.21|18.12|17.49|17.4|428
1709574600000|2024-03-04 17:50:00|17.66|17.57|17.82|17.73|17.82|17.73|17.42|17.33|384
1709574900000|2024-03-04 17:55:00|17.81|17.72|17.42|17.33|17.88|17.79|17.41|17.32|334
1709575200000|2024-03-04 18:00:00|17.43|17.34|17.84|17.75|17.92|17.83|17.43|17.34|307
1709575500000|2024-03-04 18:05:00|17.82|17.73|17.68|17.59|17.94|17.85|17.62|17.53|248
1709575800000|2024-03-04 18:10:00|17.69|17.6|17.49|17.4|17.69|17.6|17.15|17.06|365
1709576100000|2024-03-04 18:15:00|17.48|17.39|17.53|17.44|17.66|17.57|17.44|17.35|258
1709576400000|2024-03-04 18:20:00|17.54|17.45|17.1|17.01|17.56|17.47|17.1|17.01|342
1709576700000|2024-03-04 18:25:00|17.09|17|16.74|16.65|17.1|17.01|16.74|16.65|464
1709577000000|2024-03-04 18:30:00|16.75|16.66|17.11|17.02|17.15|17.06|16.75|16.66|277
1709577300000|2024-03-04 18:35:00|17.12|17.03|17.32|17.23|17.32|17.23|17.04|16.95|252
1709577600000|2024-03-04 18:40:00|17.31|17.22|17.38|17.29|17.44|17.35|17.26|17.17|197
1709577900000|2024-03-04 18:45:00|17.39|17.3|17.59|17.5|17.59|17.5|17.36|17.27|193
1709578200000|2024-03-04 18:50:00|17.57|17.48|17.52|17.43|17.62|17.53|17.47|17.38|163
1709578500000|2024-03-04 18:55:00|17.53|17.44|17.57|17.48|17.57|17.48|17.49|17.4|129
1709578800000|2024-03-04 19:00:00|17.58|17.49|17.54|17.45|17.59|17.5|17.35|17.26|186
1709579100000|2024-03-04 19:05:00|17.53|17.44|17.36|17.27|17.55|17.46|17.33|17.24|189
1709579400000|2024-03-04 19:10:00|17.35|17.26|17.35|17.26|17.43|17.34|17.3|17.21|142
1709579700000|2024-03-04 19:15:00|17.36|17.27|17.51|17.42|17.52|17.43|17.33|17.24|136
1709580000000|2024-03-04 19:20:00|17.52|17.43|17.55|17.46|17.56|17.47|17.46|17.37|107
1709580300000|2024-03-04 19:25:00|17.56|17.47|17.65|17.56|17.71|17.62|17.54|17.45|106
1709580600000|2024-03-04 19:30:00|17.66|17.57|17.56|17.47|17.7|17.61|17.52|17.43|131
1709580900000|2024-03-04 19:35:00|17.55|17.46|17.67|17.58|17.75|17.66|17.55|17.46|137
1709581200000|2024-03-04 19:40:00|17.68|17.59|17.72|17.63|17.83|17.74|17.68|17.59|135
1709581500000|2024-03-04 19:45:00|17.71|17.62|17.74|17.65|17.77|17.68|17.69|17.6|94
1709581800000|2024-03-04 19:50:00|17.73|17.64|17.84|17.75|17.84|17.75|17.72|17.63|65
1709582100000|2024-03-04 19:55:00|17.85|17.76|17.89|17.8|17.93|17.84|17.84|17.75|87
1709582400000|2024-03-04 20:00:00|17.9|17.81|17.63|17.54|17.91|17.82|17.6|17.51|133
1709582700000|2024-03-04 20:05:00|17.62|17.53|17.8|17.71|17.83|17.74|17.55|17.46|123
1709583000000|2024-03-04 20:10:00|17.81|17.72|17.84|17.75|17.87|17.78|17.79|17.7|67
1709583300000|2024-03-04 20:15:00|17.85|17.76|17.68|17.59|17.88|17.79|17.59|17.5|135
1709583600000|2024-03-04 20:20:00|17.69|17.6|17.96|17.87|17.97|17.88|17.6|17.51|99
1709583900000|2024-03-04 20:25:00|17.95|17.86|18.25|18.16|18.35|18.26|17.95|17.86|252
1709584200000|2024-03-04 20:30:00|18.26|18.17|18.14|18.05|18.42|18.33|18.14|18.05|218
1709584500000|2024-03-04 20:35:00|18.15|18.06|18.22|18.13|18.27|18.18|18.1|18.01|180
1709584800000|2024-03-04 20:40:00|18.21|18.12|17.94|17.85|18.26|18.17|17.94|17.85|183
1709585100000|2024-03-04 20:45:00|17.95|17.86|17.67|17.58|18.01|17.92|17.64|17.55|159
1709585400000|2024-03-04 20:50:00|17.66|17.57|17.65|17.56|17.72|17.63|17.63|17.54|92
1709585700000|2024-03-04 20:55:00|17.64|17.55|17.64|17.55|17.73|17.64|17.64|17.55|76
1709586000000|2024-03-04 21:00:00|17.63|17.54|17.54|17.45|17.66|17.57|17.53|17.44|83
1709586300000|2024-03-04 21:05:00|17.52|17.43|17.5|17.41|17.57|17.48|17.48|17.39|82
1709586600000|2024-03-04 21:10:00|17.51|17.42|17.38|17.29|17.56|17.47|17.31|17.22|149
1709586900000|2024-03-04 21:15:00|17.39|17.3|17.33|17.24|17.47|17.38|17.31|17.22|154
1709587200000|2024-03-04 21:20:00|17.34|17.25|17.35|17.26|17.44|17.35|17.33|17.24|90
1709587500000|2024-03-04 21:25:00|17.36|17.27|17.33|17.24|17.43|17.34|17.31|17.22|107
1709587800000|2024-03-04 21:30:00|17.32|17.23|17.5|17.41|17.51|17.42|17.3|17.21|83
1709588100000|2024-03-04 21:35:00|17.49|17.4|17.49|17.4|17.5|17.41|17.42|17.33|38
1709588400000|2024-03-04 21:40:00|17.5|17.41|17.44|17.35|17.52|17.43|17.4|17.31|48
1709588700000|2024-03-04 21:45:00|17.43|17.34|17.48|17.39|17.51|17.42|17.38|17.29|52
1709589000000|2024-03-04 21:50:00|17.46|17.37|17.52|17.43|17.52|17.43|17.43|17.34|61
1709589300000|2024-03-04 21:55:00|17.51|17.42|17.66|17.57|17.69|17.6|17.49|17.4|88
1709589600000|2024-03-04 22:00:00|17.65|17.56|17.79|17.7|17.82|17.73|17.63|17.54|262
1709589900000|2024-03-04 22:05:00|17.8|17.71|17.76|17.67|17.83|17.74|17.74|17.65|234
1709590200000|2024-03-04 22:10:00|17.75|17.66|17.77|17.68|17.84|17.75|17.71|17.62|203
1709590500000|2024-03-04 22:15:00|17.76|17.67|17.75|17.66|17.78|17.69|17.62|17.53|200
1709590800000|2024-03-04 22:20:00|17.74|17.65|17.59|17.5|17.74|17.65|17.57|17.48|150
1709591100000|2024-03-04 22:25:00|17.58|17.49|17.71|17.62|17.74|17.65|17.53|17.44|172
1709591400000|2024-03-04 22:30:00|17.7|17.61|17.75|17.66|17.75|17.66|17.65|17.56|186
1709591700000|2024-03-04 22:35:00|17.76|17.67|17.94|17.85|18.03|17.94|17.73|17.64|180
1709592000000|2024-03-04 22:40:00|17.95|17.86|18.01|17.92|18.03|17.94|17.91|17.82|170
1709592300000|2024-03-04 22:45:00|18|17.91|17.98|17.89|18.02|17.93|17.94|17.85|172
1709592600000|2024-03-04 22:50:00|17.97|17.88|17.95|17.86|18|17.91|17.88|17.79|131
1709592900000|2024-03-04 22:55:00|17.94|17.85|18.05|17.96|18.05|17.96|17.89|17.8|213
1709593200000|2024-03-04 23:00:00|18.04|17.95|18.23|18.14|18.26|18.17|17.95|17.86|168
1709593500000|2024-03-04 23:05:00|18.24|18.15|18.29|18.2|18.3|18.21|18.15|18.06|196
1709593800000|2024-03-04 23:10:00|18.28|18.19|18.14|18.05|18.29|18.2|18.09|18|114
1709594100000|2024-03-04 23:15:00|18.15|18.06|18.38|18.29|18.49|18.4|18.12|18.03|201
1709594400000|2024-03-04 23:20:00|18.37|18.28|18.36|18.27|18.49|18.4|18.26|18.17|202
1709594700000|2024-03-04 23:25:00|18.35|18.26|18.32|18.23|18.36|18.27|18.15|18.06|170
1709595000000|2024-03-04 23:30:00|18.33|18.24|18.06|17.97|18.35|18.26|17.98|17.89|268
1709595300000|2024-03-04 23:35:00|18.07|17.98|18.24|18.15|18.25|18.16|18.06|17.97|166
1709595600000|2024-03-04 23:40:00|18.25|18.16|18.34|18.25|18.5|18.41|18.24|18.15|176
1709595900000|2024-03-04 23:45:00|18.31|18.22|18.25|18.16|18.33|18.24|18.11|18.02|132
1709596200000|2024-03-04 23:50:00|18.24|18.15|18.34|18.25|18.36|18.27|18.16|18.07|114
1709596500000|2024-03-04 23:55:00|18.33|18.24|18.25|18.16|18.38|18.29|18.18|18.09|124
1709596800000|2024-03-05 00:00:00|18.24|18.15|18.55|18.46|18.57|18.48|18.15|18.06|232
1709597100000|2024-03-05 00:05:00|18.56|18.47|18.5|18.41|18.6|18.51|18.22|18.13|326
1709597400000|2024-03-05 00:10:00|18.49|18.4|18.74|18.65|18.75|18.66|18.45|18.36|290
1709597700000|2024-03-05 00:15:00|18.73|18.64|19.29|19.2|19.35|19.26|18.67|18.58|329
1709598000000|2024-03-05 00:20:00|19.28|19.19|19.18|19.09|19.33|19.24|19.05|18.96|308
1709598300000|2024-03-05 00:25:00|19.19|19.1|19.37|19.28|19.45|19.36|19.12|19.03|257
1709598600000|2024-03-05 00:30:00|19.36|19.27|19.1|19.01|19.36|19.27|19.06|18.97|421
1709598900000|2024-03-05 00:35:00|19.09|19|19.46|19.37|19.46|19.37|19.09|19|252
1709599200000|2024-03-05 00:40:00|19.45|19.36|19.65|19.56|19.82|19.73|19.44|19.35|231
1709599500000|2024-03-05 00:45:00|19.66|19.57|19.56|19.47|19.91|19.82|19.55|19.46|300
1709599800000|2024-03-05 00:50:00|19.53|19.44|19.76|19.67|19.9|19.81|19.5|19.41|375
1709600100000|2024-03-05 00:55:00|19.75|19.66|19.86|19.77|19.91|19.82|19.71|19.62|238
1709600400000|2024-03-05 01:00:00|19.85|19.76|19.94|19.85|20.04|19.95|19.65|19.56|290
1709600700000|2024-03-05 01:05:00|19.93|19.84|19.64|19.55|19.93|19.84|19.48|19.39|385
1709601000000|2024-03-05 01:10:00|19.63|19.54|19.8|19.71|19.94|19.85|19.63|19.54|311
1709601300000|2024-03-05 01:15:00|19.79|19.7|19.65|19.56|19.92|19.83|19.65|19.56|187
1709601600000|2024-03-05 01:20:00|19.66|19.57|19.73|19.64|19.78|19.69|19.57|19.48|345
1709601900000|2024-03-05 01:25:00|19.76|19.67|19.82|19.73|19.89|19.8|19.7|19.61|229
1709602200000|2024-03-05 01:30:00|19.81|19.72|19.93|19.84|19.94|19.85|19.66|19.57|201
1709602500000|2024-03-05 01:35:00|19.94|19.85|19.73|19.64|19.95|19.86|19.62|19.53|199
1709602800000|2024-03-05 01:40:00|19.74|19.65|19.63|19.54|19.79|19.7|19.63|19.54|171
1709603100000|2024-03-05 01:45:00|19.62|19.53|19.79|19.7|19.82|19.73|19.59|19.5|151
1709603400000|2024-03-05 01:50:00|19.81|19.72|19.88|19.79|19.88|19.79|19.73|19.64|132
1709603700000|2024-03-05 01:55:00|19.89|19.8|20.36|20.27|20.48|20.39|19.88|19.79|244
1709604000000|2024-03-05 02:00:00|20.35|20.26|20.55|20.46|20.55|20.46|20.09|20|376
1709604300000|2024-03-05 02:05:00|20.54|20.45|20.33|20.24|20.71|20.62|20.28|20.19|370
1709604600000|2024-03-05 02:10:00|20.34|20.25|19.93|19.84|20.34|20.25|19.77|19.68|301
1709604900000|2024-03-05 02:15:00|19.92|19.83|19.74|19.65|19.95|19.86|19.57|19.48|346
1709605200000|2024-03-05 02:20:00|19.75|19.66|19.76|19.67|19.87|19.78|19.69|19.6|216
1709605500000|2024-03-05 02:25:00|19.75|19.66|19.52|19.43|19.8|19.71|19.51|19.42|246
1709605800000|2024-03-05 02:30:00|19.51|19.42|19.53|19.44|19.66|19.57|19.3|19.21|274
1709606100000|2024-03-05 02:35:00|19.54|19.45|19.17|19.08|19.62|19.53|19.13|19.04|333
1709606400000|2024-03-05 02:40:00|19.16|19.07|19.31|19.22|19.33|19.24|19.16|19.07|285
1709606700000|2024-03-05 02:45:00|19.3|19.21|19.5|19.41|19.58|19.49|19.3|19.21|209
1709607000000|2024-03-05 02:50:00|19.51|19.42|19.51|19.42|19.67|19.58|19.42|19.33|141
1709607300000|2024-03-05 02:55:00|19.5|19.41|19.53|19.44|19.59|19.5|19.45|19.36|153
1709607600000|2024-03-05 03:00:00|19.54|19.45|19.43|19.34|19.64|19.55|19.34|19.25|193
1709607900000|2024-03-05 03:05:00|19.44|19.35|19.63|19.54|19.64|19.55|19.38|19.29|203
1709608200000|2024-03-05 03:10:00|19.62|19.53|19.56|19.47|19.65|19.56|19.5|19.41|176
1709608500000|2024-03-05 03:15:00|19.55|19.46|19.63|19.54|19.64|19.55|19.5|19.41|168
1709608800000|2024-03-05 03:20:00|19.64|19.55|19.58|19.49|19.71|19.62|19.58|19.49|104
1709609100000|2024-03-05 03:25:00|19.57|19.48|19.44|19.35|19.62|19.53|19.4|19.31|128
1709609400000|2024-03-05 03:30:00|19.45|19.36|19.58|19.49|19.63|19.54|19.45|19.36|139
1709609700000|2024-03-05 03:35:00|19.6|19.51|19.73|19.64|19.76|19.67|19.59|19.5|139
1709610000000|2024-03-05 03:40:00|19.74|19.65|19.85|19.76|19.86|19.77|19.66|19.57|123
1709610300000|2024-03-05 03:45:00|19.84|19.75|19.82|19.73|19.89|19.8|19.79|19.7|138
1709610600000|2024-03-05 03:50:00|19.83|19.74|19.71|19.62|19.85|19.76|19.66|19.57|123
1709610900000|2024-03-05 03:55:00|19.7|19.61|19.64|19.55|19.73|19.64|19.64|19.55|99
1709611200000|2024-03-05 04:00:00|19.63|19.54|19.85|19.76|19.94|19.85|19.6|19.51|147
1709611500000|2024-03-05 04:05:00|19.84|19.75|18.99|18.9|19.84|19.75|18.98|18.89|237
1709611800000|2024-03-05 04:10:00|18.96|18.87|18.93|18.84|19.23|19.14|18.86|18.77|368
1709612100000|2024-03-05 04:15:00|18.92|18.83|18.78|18.69|19.03|18.94|18.72|18.63|275
1709612400000|2024-03-05 04:20:00|18.77|18.68|18.62|18.53|18.8|18.71|18.47|18.38|392
1709612700000|2024-03-05 04:25:00|18.63|18.54|18.53|18.44|18.65|18.56|18.41|18.32|279
1709613000000|2024-03-05 04:30:00|18.52|18.43|18.85|18.76|18.88|18.79|18.51|18.42|269
1709613300000|2024-03-05 04:35:00|18.84|18.75|18.37|18.28|18.86|18.77|18.3|18.21|273
1709613600000|2024-03-05 04:40:00|18.36|18.27|18.22|18.13|18.5|18.41|18.14|18.05|334
1709613900000|2024-03-05 04:45:00|18.21|18.12|17.69|17.6|18.29|18.2|17.64|17.55|327
1709614200000|2024-03-05 04:50:00|17.68|17.59|18.36|18.27|18.38|18.29|17.61|17.52|244
1709614500000|2024-03-05 04:55:00|18.37|18.28|18.23|18.14|18.4|18.31|18.15|18.06|411
1709614800000|2024-03-05 05:00:00|18.22|18.13|17.54|17.45|18.24|18.15|16.97|16.88|494
1709615100000|2024-03-05 05:05:00|17.53|17.44|17.84|17.75|17.84|17.75|17.46|17.37|421
1709615400000|2024-03-05 05:10:00|17.85|17.76|17.89|17.8|18.17|18.08|17.77|17.68|328
1709615700000|2024-03-05 05:15:00|17.96|17.87|18.19|18.1|18.29|18.2|17.96|17.87|370
1709616000000|2024-03-05 05:20:00|18.18|18.09|18.37|18.28|18.4|18.31|18.15|18.06|374
1709616300000|2024-03-05 05:25:00|18.38|18.29|18.35|18.26|18.42|18.33|18.24|18.15|374
1709616600000|2024-03-05 05:30:00|18.34|18.25|18.21|18.12|18.36|18.27|18.11|18.02|389
1709616900000|2024-03-05 05:35:00|18.22|18.13|17.93|17.84|18.23|18.14|17.91|17.82|332
1709617200000|2024-03-05 05:40:00|17.94|17.85|17.88|17.79|17.99|17.9|17.75|17.66|299
1709617500000|2024-03-05 05:45:00|17.87|17.78|18.09|18|18.16|18.07|17.82|17.73|335
1709617800000|2024-03-05 05:50:00|18.08|17.99|18.24|18.15|18.27|18.18|18.06|17.97|276
1709618100000|2024-03-05 05:55:00|18.23|18.14|18.23|18.14|18.28|18.19|18.2|18.11|347
1709618400000|2024-03-05 06:00:00|18.22|18.13|17.97|17.88|18.22|18.13|17.97|17.88|308
1709618700000|2024-03-05 06:05:00|17.98|17.89|18|17.91|18.07|17.98|17.9|17.81|281
1709619000000|2024-03-05 06:10:00|17.99|17.9|17.94|17.85|18.06|17.97|17.92|17.83|244
1709619300000|2024-03-05 06:15:00|17.93|17.84|18.33|18.24|18.34|18.25|17.88|17.79|328
1709619600000|2024-03-05 06:20:00|18.34|18.25|18.54|18.45|18.54|18.45|18.33|18.24|279
1709619900000|2024-03-05 06:25:00|18.53|18.44|18.54|18.45|18.57|18.48|18.41|18.32|230
1709620200000|2024-03-05 06:30:00|18.53|18.44|18.6|18.51|18.6|18.51|18.42|18.33|274
1709620500000|2024-03-05 06:35:00|18.59|18.5|18.65|18.56|18.72|18.63|18.57|18.48|239
1709620800000|2024-03-05 06:40:00|18.66|18.57|18.52|18.43|18.74|18.65|18.51|18.42|203
1709621100000|2024-03-05 06:45:00|18.53|18.44|18.7|18.61|18.72|18.63|18.51|18.42|254
1709621400000|2024-03-05 06:50:00|18.69|18.6|18.57|18.48|18.7|18.61|18.55|18.46|210
1709621700000|2024-03-05 06:55:00|18.56|18.47|18.51|18.42|18.56|18.47|18.36|18.27|245
1709622000000|2024-03-05 07:00:00|18.5|18.41|18.37|18.28|18.61|18.52|18.35|18.26|204
1709622300000|2024-03-05 07:05:00|18.38|18.29|18.42|18.33|18.42|18.33|18.22|18.13|271
1709622600000|2024-03-05 07:10:00|18.41|18.32|18.41|18.32|18.55|18.46|18.38|18.29|265
1709622900000|2024-03-05 07:15:00|18.4|18.31|18.44|18.35|18.52|18.43|18.4|18.31|192
1709623200000|2024-03-05 07:20:00|18.43|18.34|18.28|18.19|18.44|18.35|18.13|18.04|243
1709623500000|2024-03-05 07:25:00|18.29|18.2|18.13|18.04|18.35|18.26|18.09|18|209
1709623800000|2024-03-05 07:30:00|18.14|18.05|18.23|18.14|18.27|18.18|18.1|18.01|276
1709624100000|2024-03-05 07:35:00|18.22|18.13|18.21|18.12|18.29|18.2|18.09|18|368
1709624400000|2024-03-05 07:40:00|18.2|18.11|18.1|18.01|18.32|18.23|18.1|18.01|217
1709624700000|2024-03-05 07:45:00|18.11|18.02|18.19|18.1|18.21|18.12|18.04|17.95|360
1709625000000|2024-03-05 07:50:00|18.18|18.09|18.08|17.99|18.3|18.21|18.08|17.99|229
1709625300000|2024-03-05 07:55:00|18.07|17.98|17.85|17.76|18.07|17.98|17.84|17.75|280
1709625600000|2024-03-05 08:00:00|17.86|17.77|17.83|17.74|18.03|17.94|17.81|17.72|343
1709625900000|2024-03-05 08:05:00|17.84|17.75|17.54|17.45|17.89|17.8|17.52|17.43|345
1709626200000|2024-03-05 08:10:00|17.53|17.44|17.98|17.89|17.98|17.89|17.53|17.44|308
1709626500000|2024-03-05 08:15:00|17.97|17.88|18.04|17.95|18.05|17.96|17.95|17.86|189
1709626800000|2024-03-05 08:20:00|18.03|17.94|18.2|18.11|18.2|18.11|18.02|17.93|150
1709627100000|2024-03-05 08:25:00|18.19|18.1|18.03|17.94|18.2|18.11|18|17.91|116
1709627400000|2024-03-05 08:30:00|18.02|17.93|17.94|17.85|18.16|18.07|17.86|17.77|184
1709627700000|2024-03-05 08:35:00|17.95|17.86|18.18|18.09|18.19|18.1|17.94|17.85|198
1709628000000|2024-03-05 08:40:00|18.19|18.1|18.09|18|18.19|18.1|18.06|17.97|134
1709628300000|2024-03-05 08:45:00|18.08|17.99|18.15|18.06|18.15|18.06|18.03|17.94|108
1709628600000|2024-03-05 08:50:00|18.17|18.08|18.07|17.98|18.2|18.11|18.06|17.97|103
1709628900000|2024-03-05 08:55:00|18.06|17.97|18.08|17.99|18.16|18.07|18.02|17.93|159
1709629200000|2024-03-05 09:00:00|18.07|17.98|17.9|17.81|18.09|18|17.88|17.79|149
1709629500000|2024-03-05 09:05:00|17.91|17.82|18.13|18.04|18.17|18.08|17.91|17.82|218
1709629800000|2024-03-05 09:10:00|18.12|18.03|18.19|18.1|18.25|18.16|18.1|18.01|136
1709630100000|2024-03-05 09:15:00|18.18|18.09|18.34|18.25|18.35|18.26|18.15|18.06|157
1709630400000|2024-03-05 09:20:00|18.32|18.23|18.3|18.21|18.35|18.26|18.29|18.2|103
1709630700000|2024-03-05 09:25:00|18.31|18.22|18.34|18.25|18.35|18.26|18.28|18.19|92
1709631000000|2024-03-05 09:30:00|18.33|18.24|18.14|18.05|18.34|18.25|18.14|18.05|161
1709631300000|2024-03-05 09:35:00|18.13|18.04|18.12|18.03|18.16|18.07|18.01|17.92|201
1709631600000|2024-03-05 09:40:00|18.11|18.02|17.99|17.9|18.18|18.09|17.94|17.85|145
1709631900000|2024-03-05 09:45:00|17.98|17.89|17.76|17.67|18|17.91|17.73|17.64|183
1709632200000|2024-03-05 09:50:00|17.77|17.68|17.79|17.7|17.92|17.83|17.74|17.65|252
1709632500000|2024-03-05 09:55:00|17.8|17.71|17.89|17.8|17.89|17.8|17.79|17.7|292
1709632800000|2024-03-05 10:00:00|17.9|17.81|18.14|18.05|18.15|18.06|17.9|17.81|190
1709633100000|2024-03-05 10:05:00|18.13|18.04|18.29|18.2|18.31|18.22|18.13|18.04|161
1709633400000|2024-03-05 10:10:00|18.28|18.19|18.48|18.39|18.48|18.39|18.26|18.17|146
1709633700000|2024-03-05 10:15:00|18.47|18.38|18.66|18.57|18.67|18.58|18.39|18.3|166
1709634000000|2024-03-05 10:20:00|18.65|18.56|18.59|18.5|18.69|18.6|18.53|18.44|162
1709634300000|2024-03-05 10:25:00|18.6|18.51|18.68|18.59|18.71|18.62|18.55|18.46|155
1709634600000|2024-03-05 10:30:00|18.67|18.58|18.65|18.56|18.69|18.6|18.55|18.46|199
1709634900000|2024-03-05 10:35:00|18.64|18.55|18.61|18.52|18.64|18.55|18.45|18.36|282
1709635200000|2024-03-05 10:40:00|18.59|18.5|18.49|18.4|18.61|18.52|18.46|18.37|151
1709635500000|2024-03-05 10:45:00|18.5|18.41|18.54|18.45|18.55|18.46|18.43|18.34|150
1709635800000|2024-03-05 10:50:00|18.53|18.44|18.55|18.46|18.58|18.49|18.5|18.41|137
1709636100000|2024-03-05 10:55:00|18.54|18.45|18.43|18.34|18.58|18.49|18.39|18.3|150
1709636400000|2024-03-05 11:00:00|18.42|18.33|18.47|18.38|18.49|18.4|18.39|18.3|194
1709636700000|2024-03-05 11:05:00|18.46|18.37|18.4|18.31|18.46|18.37|18.33|18.24|172
1709637000000|2024-03-05 11:10:00|18.39|18.3|18.35|18.26|18.44|18.35|18.34|18.25|156
1709637300000|2024-03-05 11:15:00|18.36|18.27|18.32|18.23|18.38|18.29|18.26|18.17|150
1709637600000|2024-03-05 11:20:00|18.31|18.22|18.39|18.3|18.39|18.3|18.28|18.19|112
1709637900000|2024-03-05 11:25:00|18.38|18.29|18.5|18.41|18.5|18.41|18.38|18.29|98
1709638200000|2024-03-05 11:30:00|18.49|18.4|18.24|18.15|18.49|18.4|18.21|18.12|157
1709638500000|2024-03-05 11:35:00|18.25|18.16|18.24|18.15|18.27|18.18|18.18|18.09|168
1709638800000|2024-03-05 11:40:00|18.23|18.14|18.1|18.01|18.26|18.17|18.1|18.01|149
1709639100000|2024-03-05 11:45:00|18.11|18.02|18.1|18.01|18.2|18.11|18.06|17.97|166
1709639400000|2024-03-05 11:50:00|18.11|18.02|18.19|18.1|18.19|18.1|18.09|18|137
1709639700000|2024-03-05 11:55:00|18.18|18.09|18.14|18.05|18.19|18.1|18.12|18.03|105
1709640000000|2024-03-05 12:00:00|18.15|18.06|18.17|18.08|18.19|18.1|18.06|17.97|118
1709640300000|2024-03-05 12:05:00|18.18|18.09|18.25|18.16|18.28|18.19|18.17|18.08|157
1709640600000|2024-03-05 12:10:00|18.24|18.15|18.36|18.27|18.38|18.29|18.24|18.15|85
1709640900000|2024-03-05 12:15:00|18.37|18.28|18.4|18.31|18.48|18.39|18.32|18.23|121
1709641200000|2024-03-05 12:20:00|18.41|18.32|18.24|18.15|18.44|18.35|18.24|18.15|120
1709641500000|2024-03-05 12:25:00|18.23|18.14|18.24|18.15|18.3|18.21|18.19|18.1|142
1709641800000|2024-03-05 12:30:00|18.22|18.13|18.19|18.1|18.25|18.16|18.13|18.04|151
1709642100000|2024-03-05 12:35:00|18.2|18.11|18.44|18.35|18.45|18.36|18.2|18.11|194
1709642400000|2024-03-05 12:40:00|18.43|18.34|18.5|18.41|18.52|18.43|18.31|18.22|182
1709642700000|2024-03-05 12:45:00|18.49|18.4|18.66|18.57|18.67|18.58|18.48|18.39|195
1709643000000|2024-03-05 12:50:00|18.65|18.56|18.62|18.53|18.66|18.57|18.45|18.36|216
1709643300000|2024-03-05 12:55:00|18.63|18.54|18.65|18.56|18.7|18.61|18.56|18.47|135
1709643600000|2024-03-05 13:00:00|18.62|18.53|18.77|18.68|18.77|18.68|18.56|18.47|184
1709643900000|2024-03-05 13:05:00|18.76|18.67|18.88|18.79|18.88|18.79|18.73|18.64|215
1709644200000|2024-03-05 13:10:00|18.89|18.8|18.91|18.82|18.91|18.82|18.75|18.66|165
1709644500000|2024-03-05 13:15:00|18.9|18.81|18.92|18.83|18.94|18.85|18.81|18.72|164
1709644800000|2024-03-05 13:20:00|18.93|18.84|18.99|18.9|19.02|18.93|18.88|18.79|166
1709645100000|2024-03-05 13:25:00|19|18.91|18.83|18.74|19|18.91|18.79|18.7|247
1709645400000|2024-03-05 13:30:00|18.84|18.75|18.69|18.6|18.89|18.8|18.56|18.47|197
1709645700000|2024-03-05 13:35:00|18.7|18.61|18.88|18.79|18.92|18.83|18.7|18.61|107
1709646000000|2024-03-05 13:40:00|18.87|18.78|18.79|18.7|18.91|18.82|18.77|18.68|89
1709646300000|2024-03-05 13:45:00|18.8|18.71|18.95|18.86|18.98|18.89|18.66|18.57|162
1709646600000|2024-03-05 13:50:00|18.94|18.85|19.18|19.09|19.2|19.11|18.79|18.7|272
1709646900000|2024-03-05 13:55:00|19.17|19.08|18.99|18.9|19.25|19.16|18.98|18.89|192
1709647200000|2024-03-05 14:00:00|18.98|18.89|18.66|18.57|18.98|18.89|18.53|18.44|216
1709647500000|2024-03-05 14:05:00|18.65|18.56|18.51|18.42|18.65|18.56|18.47|18.38|192
1709647800000|2024-03-05 14:10:00|18.5|18.41|18.42|18.33|18.53|18.44|18.28|18.19|201
1709648100000|2024-03-05 14:15:00|18.43|18.34|18.41|18.32|18.59|18.5|18.33|18.24|219
1709648400000|2024-03-05 14:20:00|18.42|18.33|18.2|18.11|18.43|18.34|18.18|18.09|203
1709648700000|2024-03-05 14:25:00|18.18|18.09|18.46|18.37|18.51|18.42|18.16|18.07|253
1709649000000|2024-03-05 14:30:00|18.47|18.38|18.43|18.34|18.57|18.48|18.37|18.28|191
1709649300000|2024-03-05 14:35:00|18.4|18.31|18.72|18.63|18.73|18.64|18.38|18.29|207
1709649600000|2024-03-05 14:40:00|18.71|18.62|18.98|18.89|18.99|18.9|18.62|18.53|240
1709649900000|2024-03-05 14:45:00|18.97|18.88|19.02|18.93|19.21|19.12|18.8|18.71|303
1709650200000|2024-03-05 14:50:00|19.01|18.92|19.04|18.95|19.08|18.99|18.93|18.84|231
1709650500000|2024-03-05 14:55:00|19.03|18.94|18.83|18.74|19.04|18.95|18.78|18.69|211
1709650800000|2024-03-05 15:00:00|18.82|18.73|18.89|18.8|18.99|18.9|18.79|18.7|276
1709651100000|2024-03-05 15:05:00|18.82|18.73|18.53|18.44|18.82|18.73|18.27|18.18|406
1709651400000|2024-03-05 15:10:00|18.52|18.43|18.56|18.47|18.59|18.5|18.4|18.31|376
1709651700000|2024-03-05 15:15:00|18.55|18.46|18.31|18.22|18.61|18.52|18.24|18.15|319
1709652000000|2024-03-05 15:20:00|18.3|18.21|18.08|17.99|18.39|18.3|18.08|17.99|331
1709652300000|2024-03-05 15:25:00|18.09|18|17.75|17.66|18.11|18.02|17.68|17.59|331
1709652600000|2024-03-05 15:30:00|17.76|17.67|17.67|17.58|17.88|17.79|17.57|17.48|482
1709652900000|2024-03-05 15:35:00|17.68|17.59|17.85|17.76|17.92|17.83|17.68|17.59|445
1709653200000|2024-03-05 15:40:00|17.86|17.77|17.38|17.29|17.99|17.9|17.35|17.26|398
1709653500000|2024-03-05 15:45:00|17.39|17.3|17.8|17.71|17.84|17.75|17.38|17.29|331
1709653800000|2024-03-05 15:50:00|17.81|17.72|17.75|17.66|17.89|17.8|17.71|17.62|345
1709654100000|2024-03-05 15:55:00|17.76|17.67|17.32|17.23|17.76|17.67|17.32|17.23|294
1709654400000|2024-03-05 16:00:00|17.33|17.24|16.78|16.69|17.53|17.44|16.61|16.52|446
1709654700000|2024-03-05 16:05:00|16.79|16.7|16.49|16.4|16.94|16.85|15.82|15.73|442
1709655000000|2024-03-05 16:10:00|16.53|16.44|16.53|16.44|16.61|16.52|15.94|15.85|347
1709655300000|2024-03-05 16:15:00|16.58|16.49|16.33|16.24|16.6|16.51|16.1|16.01|369
1709655600000|2024-03-05 16:20:00|16.32|16.23|16.78|16.69|16.79|16.7|16.11|16.02|264
1709655900000|2024-03-05 16:25:00|16.79|16.7|16.89|16.8|16.91|16.82|16.59|16.5|302
1709656200000|2024-03-05 16:30:00|16.9|16.81|16.62|16.53|17.03|16.94|16.61|16.52|396
1709656500000|2024-03-05 16:35:00|16.6|16.51|16.55|16.46|16.67|16.58|16.54|16.45|332
1709656800000|2024-03-05 16:40:00|16.56|16.47|16.33|16.24|16.69|16.6|16.31|16.22|311
1709657100000|2024-03-05 16:45:00|16.34|16.25|16.24|16.15|16.56|16.47|16.17|16.08|369
1709657400000|2024-03-05 16:50:00|16.23|16.14|16.58|16.49|16.64|16.55|16.23|16.14|265
1709657700000|2024-03-05 16:55:00|16.59|16.5|16.66|16.57|16.66|16.57|16.5|16.41|244
1709658000000|2024-03-05 17:00:00|16.67|16.58|16.13|16.04|16.68|16.59|16.05|15.96|344
1709658300000|2024-03-05 17:05:00|16.14|16.05|15.5|15.41|16.16|16.07|15.43|15.34|542
1709658600000|2024-03-05 17:10:00|15.52|15.43|15.77|15.68|15.88|15.79|15.36|15.27|403
1709658900000|2024-03-05 17:15:00|15.78|15.69|15.89|15.8|15.94|15.85|15.68|15.59|268
1709659200000|2024-03-05 17:20:00|15.9|15.81|16.15|16.06|16.2|16.11|15.89|15.8|323
1709659500000|2024-03-05 17:25:00|16.16|16.07|16.05|15.96|16.19|16.1|15.98|15.89|362
1709659800000|2024-03-05 17:30:00|16.04|15.95|15.79|15.7|16.12|16.03|15.75|15.66|392
1709660100000|2024-03-05 17:35:00|15.8|15.71|16.12|16.03|16.15|16.06|15.76|15.67|298
1709660400000|2024-03-05 17:40:00|16.13|16.04|16.15|16.06|16.15|16.06|16.06|15.97|217
1709660700000|2024-03-05 17:45:00|16.14|16.05|16.37|16.28|16.38|16.29|16.14|16.05|292
1709661000000|2024-03-05 17:50:00|16.38|16.29|16.41|16.32|16.48|16.39|16.31|16.22|168
1709661300000|2024-03-05 17:55:00|16.4|16.31|16.54|16.45|16.64|16.55|16.32|16.23|254
1709661600000|2024-03-05 18:00:00|16.53|16.44|16.37|16.28|16.53|16.44|16.37|16.28|256
1709661900000|2024-03-05 18:05:00|16.36|16.27|16.31|16.22|16.42|16.33|16.3|16.21|181
1709662200000|2024-03-05 18:10:00|16.3|16.21|16.4|16.31|16.4|16.31|16.22|16.13|242
1709662500000|2024-03-05 18:15:00|16.39|16.3|16.28|16.19|16.53|16.44|16.24|16.15|228
1709662800000|2024-03-05 18:20:00|16.29|16.2|16.24|16.15|16.31|16.22|16.21|16.12|247
1709663100000|2024-03-05 18:25:00|16.23|16.14|16.25|16.16|16.36|16.27|16.2|16.11|272
1709663400000|2024-03-05 18:30:00|16.24|16.15|16.53|16.44|16.53|16.44|16.22|16.13|309
1709663700000|2024-03-05 18:35:00|16.52|16.43|16.47|16.38|16.58|16.49|16.43|16.34|248
1709664000000|2024-03-05 18:40:00|16.46|16.37|16.25|16.16|16.48|16.39|16.25|16.16|207
1709664300000|2024-03-05 18:45:00|16.24|16.15|16.04|15.95|16.29|16.2|15.93|15.84|252
1709664600000|2024-03-05 18:50:00|16.03|15.94|15.75|15.66|16.07|15.98|15.73|15.64|391
1709664900000|2024-03-05 18:55:00|15.76|15.67|15.8|15.71|15.94|15.85|15.73|15.64|300
1709665200000|2024-03-05 19:00:00|15.81|15.72|15.97|15.88|15.99|15.9|15.8|15.71|254
1709665500000|2024-03-05 19:05:00|15.98|15.89|15.58|15.49|15.98|15.89|15.58|15.49|252
1709665800000|2024-03-05 19:10:00|15.59|15.5|15.47|15.38|15.69|15.6|15.44|15.35|348
1709666100000|2024-03-05 19:15:00|15.48|15.39|15.47|15.38|15.55|15.46|15.27|15.18|443
1709666400000|2024-03-05 19:20:00|15.46|15.37|15.57|15.48|15.73|15.64|15.45|15.36|299
1709666700000|2024-03-05 19:25:00|15.58|15.49|15.73|15.64|15.78|15.69|15.58|15.49|315
1709667000000|2024-03-05 19:30:00|15.72|15.63|15.65|15.56|15.81|15.72|15.58|15.49|316
1709667300000|2024-03-05 19:35:00|15.64|15.55|15.08|14.99|15.68|15.59|15.05|14.96|467
1709667600000|2024-03-05 19:40:00|15.07|14.98|15.3|15.21|15.41|15.32|15.05|14.96|310
1709667900000|2024-03-05 19:45:00|15.29|15.2|15.12|15.03|15.37|15.28|14.85|14.76|373
1709668200000|2024-03-05 19:50:00|15.11|15.02|13.89|13.8|15.16|15.07|13.89|13.8|478
1709668500000|2024-03-05 19:55:00|13.86|13.77|13.84|13.75|13.88|13.79|12.69|12.6|450
1709668800000|2024-03-05 20:00:00|13.85|13.76|14.23|14.14|14.29|14.2|13.77|13.68|344
1709669100000|2024-03-05 20:05:00|14.24|14.15|14.45|14.36|14.47|14.38|14.07|13.98|392
1709669400000|2024-03-05 20:10:00|14.46|14.37|14.42|14.33|14.54|14.45|14.34|14.25|333
1709669700000|2024-03-05 20:15:00|14.41|14.32|14.18|14.09|14.52|14.43|13.88|13.79|375
1709670000000|2024-03-05 20:20:00|14.16|14.07|14.1|14.01|14.21|14.12|13.93|13.84|280
1709670300000|2024-03-05 20:25:00|14.02|13.93|13.85|13.76|14.25|14.16|13.65|13.56|259
1709670600000|2024-03-05 20:30:00|13.86|13.77|13.76|13.67|14.11|14.02|13.76|13.67|282
1709670900000|2024-03-05 20:35:00|13.77|13.68|13.14|13.05|13.82|13.73|12.95|12.86|477
1709671200000|2024-03-05 20:40:00|13.13|13.04|13.51|13.42|13.55|13.46|12.83|12.74|402
1709671500000|2024-03-05 20:45:00|13.52|13.43|13.81|13.72|13.87|13.78|13.51|13.42|282
1709671800000|2024-03-05 20:50:00|13.79|13.7|13.98|13.89|14.06|13.97|13.74|13.65|336
1709672100000|2024-03-05 20:55:00|13.97|13.88|13.71|13.62|14.02|13.93|13.64|13.55|309
1709672400000|2024-03-05 21:00:00|13.7|13.61|14.13|14.04|14.13|14.04|13.7|13.61|273
1709672700000|2024-03-05 21:05:00|14.14|14.05|14.4|14.31|14.41|14.32|14.12|14.03|299
1709673000000|2024-03-05 21:10:00|14.39|14.3|14.38|14.29|14.45|14.36|14.23|14.14|250
1709673300000|2024-03-05 21:15:00|14.39|14.3|14.62|14.53|14.65|14.56|14.35|14.26|239
1709673600000|2024-03-05 21:20:00|14.61|14.52|14.85|14.76|14.85|14.76|14.57|14.48|214
1709673900000|2024-03-05 21:25:00|14.86|14.77|15.47|15.38|15.48|15.39|14.85|14.76|278
1709674200000|2024-03-05 21:30:00|15.46|15.37|14.93|14.84|15.46|15.37|14.93|14.84|179
1709674500000|2024-03-05 21:35:00|14.94|14.85|15|14.91|15.03|14.94|14.76|14.67|193
1709674800000|2024-03-05 21:40:00|14.99|14.9|15.17|15.08|15.22|15.13|14.96|14.87|175
1709675100000|2024-03-05 21:45:00|15.15|15.06|15.05|14.96|15.16|15.07|14.99|14.9|198
1709675400000|2024-03-05 21:50:00|15.07|14.98|15.08|14.99|15.22|15.13|15|14.91|150
1709675700000|2024-03-05 21:55:00|15.07|14.98|15.13|15.04|15.14|15.05|14.87|14.78|188
1709676000000|2024-03-05 22:00:00|15.12|15.03|15.16|15.07|15.3|15.21|15.01|14.92|278
1709676300000|2024-03-05 22:05:00|15.17|15.08|15|14.91|15.21|15.12|14.99|14.9|244
1709676600000|2024-03-05 22:10:00|15.01|14.92|14.92|14.83|15.04|14.95|14.89|14.8|216
1709676900000|2024-03-05 22:15:00|14.91|14.82|14.89|14.8|14.98|14.89|14.81|14.72|314
1709677200000|2024-03-05 22:20:00|14.9|14.81|14.58|14.49|14.91|14.82|14.52|14.43|371
1709677500000|2024-03-05 22:25:00|14.59|14.5|14.85|14.76|14.87|14.78|14.53|14.44|246
1709677800000|2024-03-05 22:30:00|14.84|14.75|15.04|14.95|15.04|14.95|14.83|14.74|142
1709678100000|2024-03-05 22:35:00|15.03|14.94|15|14.91|15.13|15.04|14.99|14.9|152
1709678400000|2024-03-05 22:40:00|15.01|14.92|15.03|14.94|15.1|15.01|14.88|14.79|160
1709678700000|2024-03-05 22:45:00|15.02|14.93|15.04|14.95|15.1|15.01|14.95|14.86|127
1709679000000|2024-03-05 22:50:00|15.03|14.94|15.3|15.21|15.3|15.21|14.97|14.88|151
1709679300000|2024-03-05 22:55:00|15.29|15.2|15.39|15.3|15.41|15.32|15.22|15.13|238
1709679600000|2024-03-05 23:00:00|15.4|15.31|15.43|15.34|15.53|15.44|15.3|15.21|244
1709679900000|2024-03-05 23:05:00|15.44|15.35|15.35|15.26|15.46|15.37|15.34|15.25|139
1709680200000|2024-03-05 23:10:00|15.36|15.27|15.33|15.24|15.39|15.3|15.26|15.17|178
1709680500000|2024-03-05 23:15:00|15.34|15.25|15.54|15.45|15.54|15.45|15.28|15.19|178
1709680800000|2024-03-05 23:20:00|15.53|15.44|15.25|15.16|15.54|15.45|15.24|15.15|231
1709681100000|2024-03-05 23:25:00|15.26|15.17|15.41|15.32|15.43|15.34|15.25|15.16|145
1709681400000|2024-03-05 23:30:00|15.4|15.31|15.3|15.21|15.41|15.32|15.21|15.12|162
1709681700000|2024-03-05 23:35:00|15.31|15.22|15.37|15.28|15.38|15.29|15.26|15.17|95
1709682000000|2024-03-05 23:40:00|15.36|15.27|15.45|15.36|15.45|15.36|15.24|15.15|122
1709682300000|2024-03-05 23:45:00|15.46|15.37|15.66|15.57|15.69|15.6|15.45|15.36|232
1709682600000|2024-03-05 23:50:00|15.67|15.58|15.56|15.47|15.76|15.67|15.52|15.43|113
1709682900000|2024-03-05 23:55:00|15.55|15.46|15.39|15.3|15.56|15.47|15.35|15.26|118
1709683200000|2024-03-06 00:00:00|15.34|15.25|15.26|15.17|15.44|15.35|15.24|15.15|172
1709683500000|2024-03-06 00:05:00|15.25|15.16|15.25|15.16|15.34|15.25|15.21|15.12|168
1709683800000|2024-03-06 00:10:00|15.26|15.17|15.17|15.08|15.31|15.22|15.17|15.08|127
1709684100000|2024-03-06 00:15:00|15.18|15.09|15.34|15.25|15.34|15.25|15.08|14.99|146
1709684400000|2024-03-06 00:20:00|15.33|15.24|15.39|15.3|15.47|15.38|15.33|15.24|110
1709684700000|2024-03-06 00:25:00|15.4|15.31|16.02|15.93|16.02|15.93|15.4|15.31|132
1709685000000|2024-03-06 00:30:00|16.03|15.94|15.78|15.69|16.03|15.94|15.72|15.63|215
1709685300000|2024-03-06 00:35:00|15.77|15.68|16|15.91|16.06|15.97|15.71|15.62|214
1709685600000|2024-03-06 00:40:00|16.01|15.92|15.81|15.72|16.02|15.93|15.81|15.72|172
1709685900000|2024-03-06 00:45:00|15.82|15.73|15.63|15.54|15.85|15.76|15.62|15.53|138
1709686200000|2024-03-06 00:50:00|15.62|15.53|15.48|15.39|15.64|15.55|15.48|15.39|103
1709686500000|2024-03-06 00:55:00|15.47|15.38|15.31|15.22|15.51|15.42|15.29|15.2|93
1709686800000|2024-03-06 01:00:00|15.3|15.21|15.47|15.38|15.47|15.38|15.3|15.21|113
1709687100000|2024-03-06 01:05:00|15.46|15.37|15.26|15.17|15.5|15.41|15.25|15.16|88
1709687400000|2024-03-06 01:10:00|15.27|15.18|15.21|15.12|15.28|15.19|15.18|15.09|248
1709687700000|2024-03-06 01:15:00|15.22|15.13|15.3|15.21|15.35|15.26|15.17|15.08|177
1709688000000|2024-03-06 01:20:00|15.31|15.22|15.25|15.16|15.32|15.23|15.18|15.09|133
1709688300000|2024-03-06 01:25:00|15.26|15.17|15.05|14.96|15.33|15.24|15|14.91|120
1709688600000|2024-03-06 01:30:00|15.06|14.97|15.15|15.06|15.27|15.18|15.06|14.97|280
1709688900000|2024-03-06 01:35:00|15.16|15.07|15.22|15.13|15.29|15.2|15.11|15.02|197
1709689200000|2024-03-06 01:40:00|15.23|15.14|15.18|15.09|15.27|15.18|15.13|15.04|151
1709689500000|2024-03-06 01:45:00|15.17|15.08|15.24|15.15|15.31|15.22|15.17|15.08|120
1709689800000|2024-03-06 01:50:00|15.25|15.16|15.09|15|15.3|15.21|15.07|14.98|134
1709690100000|2024-03-06 01:55:00|15.1|15.01|14.99|14.9|15.13|15.04|14.9|14.81|273
1709690400000|2024-03-06 02:00:00|14.98|14.89|14.93|14.84|14.99|14.9|14.88|14.79|288
1709690700000|2024-03-06 02:05:00|14.92|14.83|14.99|14.9|15.02|14.93|14.87|14.78|206
1709691000000|2024-03-06 02:10:00|15|14.91|15.07|14.98|15.08|14.99|14.97|14.88|156
1709691300000|2024-03-06 02:15:00|15.08|14.99|15|14.91|15.1|15.01|14.82|14.73|139
1709691600000|2024-03-06 02:20:00|15.01|14.92|14.94|14.85|15.02|14.93|14.89|14.8|152
1709691900000|2024-03-06 02:25:00|14.95|14.86|14.82|14.73|14.97|14.88|14.81|14.72|221
1709692200000|2024-03-06 02:30:00|14.83|14.74|15.02|14.93|15.05|14.96|14.82|14.73|234
1709692500000|2024-03-06 02:35:00|15.03|14.94|15.06|14.97|15.08|14.99|14.99|14.9|136
1709692800000|2024-03-06 02:40:00|15.07|14.98|15.06|14.97|15.09|15|15.01|14.92|81
1709693100000|2024-03-06 02:45:00|15.05|14.96|14.98|14.89|15.08|14.99|14.95|14.86|147
1709693400000|2024-03-06 02:50:00|14.99|14.9|14.82|14.73|15|14.91|14.75|14.66|243
1709693700000|2024-03-06 02:55:00|14.81|14.72|14.71|14.62|14.83|14.74|14.68|14.59|348
1709694000000|2024-03-06 03:00:00|14.72|14.63|14.97|14.88|14.97|14.88|14.7|14.61|253
1709694300000|2024-03-06 03:05:00|14.98|14.89|14.92|14.83|14.99|14.9|14.9|14.81|146
1709694600000|2024-03-06 03:10:00|14.91|14.82|14.88|14.79|15.01|14.92|14.85|14.76|144
1709694900000|2024-03-06 03:15:00|14.89|14.8|15.07|14.98|15.1|15.01|14.89|14.8|156
1709695200000|2024-03-06 03:20:00|15.08|14.99|15.09|15|15.2|15.11|15.04|14.95|174
1709695500000|2024-03-06 03:25:00|15.1|15.01|15.08|14.99|15.16|15.07|15.07|14.98|177
1709695800000|2024-03-06 03:30:00|15.09|15|15.12|15.03|15.18|15.09|15.05|14.96|166
1709696100000|2024-03-06 03:35:00|15.13|15.04|15.14|15.05|15.17|15.08|15.05|14.96|146
1709696400000|2024-03-06 03:40:00|15.15|15.06|15.08|14.99|15.18|15.09|15.05|14.96|130
1709696700000|2024-03-06 03:45:00|15.09|15|15.15|15.06|15.19|15.1|15.08|14.99|122
1709697000000|2024-03-06 03:50:00|15.14|15.05|15.22|15.13|15.25|15.16|15.14|15.05|166
1709697300000|2024-03-06 03:55:00|15.21|15.12|15.15|15.06|15.21|15.12|15.15|15.06|91
1709697600000|2024-03-06 04:00:00|15.16|15.07|15.17|15.08|15.2|15.11|15.12|15.03|190
1709697900000|2024-03-06 04:05:00|15.18|15.09|15.14|15.05|15.28|15.19|15.05|14.96|234
1709698200000|2024-03-06 04:10:00|15.13|15.04|15.14|15.05|15.16|15.07|15.08|14.99|223
1709698500000|2024-03-06 04:15:00|15.15|15.06|15.26|15.17|15.35|15.26|15.13|15.04|224
1709698800000|2024-03-06 04:20:00|15.25|15.16|15.22|15.13|15.32|15.23|15.18|15.09|172
1709699100000|2024-03-06 04:25:00|15.21|15.12|15.12|15.03|15.22|15.13|15.12|15.03|137
1709699400000|2024-03-06 04:30:00|15.13|15.04|15.17|15.08|15.18|15.09|15.11|15.02|129
1709699700000|2024-03-06 04:35:00|15.18|15.09|15.27|15.18|15.3|15.21|15.17|15.08|108
1709700000000|2024-03-06 04:40:00|15.28|15.19|15.39|15.3|15.4|15.31|15.23|15.14|81
1709700300000|2024-03-06 04:45:00|15.38|15.29|15.56|15.47|15.56|15.47|15.35|15.26|111
1709700600000|2024-03-06 04:50:00|15.57|15.48|15.78|15.69|15.81|15.72|15.54|15.45|281
1709700900000|2024-03-06 04:55:00|15.79|15.7|16.17|16.08|16.46|16.37|15.74|15.65|475
1709701200000|2024-03-06 05:00:00|16.16|16.07|16.03|15.94|16.16|16.07|15.96|15.87|366
1709701500000|2024-03-06 05:05:00|16.02|15.93|16.24|16.15|16.24|16.15|15.98|15.89|261
1709701800000|2024-03-06 05:10:00|16.23|16.14|16.29|16.2|16.38|16.29|16.18|16.09|252
1709702100000|2024-03-06 05:15:00|16.28|16.19|16.34|16.25|16.36|16.27|16.2|16.11|261
1709702400000|2024-03-06 05:20:00|16.35|16.26|16.54|16.45|16.6|16.51|16.27|16.18|258
1709702700000|2024-03-06 05:25:00|16.53|16.44|16.51|16.42|16.56|16.47|16.42|16.33|233
1709703000000|2024-03-06 05:30:00|16.52|16.43|16.37|16.28|16.62|16.53|16.35|16.26|203
1709703300000|2024-03-06 05:35:00|16.36|16.27|16.75|16.66|16.88|16.79|16.36|16.27|253
1709703600000|2024-03-06 05:40:00|16.74|16.65|16.53|16.44|16.74|16.65|16.47|16.38|240
1709703900000|2024-03-06 05:45:00|16.54|16.45|16.5|16.41|16.55|16.46|16.4|16.31|240
1709704200000|2024-03-06 05:50:00|16.49|16.4|16.49|16.4|16.54|16.45|16.42|16.33|194
1709704500000|2024-03-06 05:55:00|16.5|16.41|16.74|16.65|16.78|16.69|16.46|16.37|178
1709704800000|2024-03-06 06:00:00|16.75|16.66|16.63|16.54|16.82|16.73|16.61|16.52|204
1709705100000|2024-03-06 06:05:00|16.62|16.53|16.7|16.61|16.72|16.63|16.61|16.52|151
1709705400000|2024-03-06 06:10:00|16.71|16.62|16.77|16.68|16.84|16.75|16.63|16.54|159
1709705700000|2024-03-06 06:15:00|16.76|16.67|16.51|16.42|16.9|16.81|16.51|16.42|214
1709706000000|2024-03-06 06:20:00|16.5|16.41|16.52|16.43|16.58|16.49|16.46|16.37|238
1709706300000|2024-03-06 06:25:00|16.51|16.42|16.56|16.47|16.63|16.54|16.5|16.41|154
1709706600000|2024-03-06 06:30:00|16.55|16.46|16.69|16.6|16.69|16.6|16.54|16.45|159
1709706900000|2024-03-06 06:35:00|16.7|16.61|16.76|16.67|16.77|16.68|16.63|16.54|108
1709707200000|2024-03-06 06:40:00|16.77|16.68|17.01|16.92|17.01|16.92|16.76|16.67|139
1709707500000|2024-03-06 06:45:00|17|16.91|16.77|16.68|17|16.91|16.76|16.67|223
1709707800000|2024-03-06 06:50:00|16.76|16.67|16.63|16.54|16.81|16.72|16.63|16.54|205
1709708100000|2024-03-06 06:55:00|16.64|16.55|16.64|16.55|16.71|16.62|16.63|16.54|125
1709708400000|2024-03-06 07:00:00|16.63|16.54|16.5|16.41|16.69|16.6|16.42|16.33|185
1709708700000|2024-03-06 07:05:00|16.49|16.4|16.64|16.55|16.74|16.65|16.45|16.36|215
1709709000000|2024-03-06 07:10:00|16.65|16.56|16.79|16.7|16.8|16.71|16.64|16.55|140
1709709300000|2024-03-06 07:15:00|16.8|16.71|16.61|16.52|16.85|16.76|16.61|16.52|177
1709709600000|2024-03-06 07:20:00|16.6|16.51|16.73|16.64|16.74|16.65|16.58|16.49|131
1709709900000|2024-03-06 07:25:00|16.72|16.63|16.6|16.51|16.72|16.63|16.56|16.47|174
1709710200000|2024-03-06 07:30:00|16.59|16.5|16.53|16.44|16.6|16.51|16.5|16.41|213
1709710500000|2024-03-06 07:35:00|16.54|16.45|16.56|16.47|16.59|16.5|16.53|16.44|103
1709710800000|2024-03-06 07:40:00|16.55|16.46|16.65|16.56|16.69|16.6|16.55|16.46|89
1709711100000|2024-03-06 07:45:00|16.66|16.57|16.53|16.44|16.72|16.63|16.49|16.4|132
1709711400000|2024-03-06 07:50:00|16.52|16.43|16.72|16.63|16.72|16.63|16.51|16.42|160
1709711700000|2024-03-06 07:55:00|16.73|16.64|16.84|16.75|16.89|16.8|16.72|16.63|215
1709712000000|2024-03-06 08:00:00|16.85|16.76|16.82|16.73|16.93|16.84|16.67|16.58|238
1709712300000|2024-03-06 08:05:00|16.81|16.72|17.03|16.94|17.03|16.94|16.72|16.63|311
1709712600000|2024-03-06 08:10:00|17.02|16.93|17.3|17.21|17.31|17.22|16.96|16.87|330
1709712900000|2024-03-06 08:15:00|17.31|17.22|17.49|17.4|17.51|17.42|17.27|17.18|392
1709713200000|2024-03-06 08:20:00|17.48|17.39|17.5|17.41|17.52|17.43|17.3|17.21|309
1709713500000|2024-03-06 08:25:00|17.49|17.4|17.67|17.58|17.7|17.61|17.36|17.27|301
1709713800000|2024-03-06 08:30:00|17.66|17.57|17.89|17.8|18.02|17.93|17.53|17.44|357
1709714100000|2024-03-06 08:35:00|17.88|17.79|17.48|17.39|17.98|17.89|17.47|17.38|341
1709714400000|2024-03-06 08:40:00|17.47|17.38|17.36|17.27|17.52|17.43|17.22|17.13|369
1709714700000|2024-03-06 08:45:00|17.37|17.28|17.16|17.07|17.38|17.29|17.11|17.02|312
1709715000000|2024-03-06 08:50:00|17.17|17.08|17.13|17.04|17.17|17.08|16.99|16.9|302
1709715300000|2024-03-06 08:55:00|17.12|17.03|17.09|17|17.19|17.1|17|16.91|214
1709715600000|2024-03-06 09:00:00|17.1|17.01|17.14|17.05|17.2|17.11|17.02|16.93|210
1709715900000|2024-03-06 09:05:00|17.13|17.04|17.3|17.21|17.41|17.32|17.09|17|164
1709716200000|2024-03-06 09:10:00|17.29|17.2|17.22|17.13|17.3|17.21|17.1|17.01|165
1709716500000|2024-03-06 09:15:00|17.21|17.12|17.14|17.05|17.34|17.25|17.12|17.03|172
1709716800000|2024-03-06 09:20:00|17.15|17.06|17.28|17.19|17.37|17.28|17.09|17|201
1709717100000|2024-03-06 09:25:00|17.27|17.18|17.12|17.03|17.32|17.23|17.05|16.96|148
1709717400000|2024-03-06 09:30:00|17.11|17.02|16.99|16.9|17.14|17.05|16.84|16.75|194
1709717700000|2024-03-06 09:35:00|17|16.91|16.95|16.86|17.06|16.97|16.85|16.76|90
1709718000000|2024-03-06 09:40:00|16.96|16.87|16.94|16.85|17.04|16.95|16.93|16.84|129
1709718300000|2024-03-06 09:45:00|16.93|16.84|16.91|16.82|17.04|16.95|16.9|16.81|182
1709718600000|2024-03-06 09:50:00|16.92|16.83|16.84|16.75|16.97|16.88|16.8|16.71|237
1709718900000|2024-03-06 09:55:00|16.83|16.74|16.74|16.65|16.9|16.81|16.69|16.6|294
1709719200000|2024-03-06 10:00:00|16.73|16.64|16.95|16.86|17|16.91|16.73|16.64|210
1709719500000|2024-03-06 10:05:00|16.94|16.85|16.95|16.86|17.06|16.97|16.88|16.79|223
1709719800000|2024-03-06 10:10:00|16.96|16.87|16.83|16.74|16.99|16.9|16.83|16.74|233
1709720100000|2024-03-06 10:15:00|16.84|16.75|17|16.91|17.02|16.93|16.81|16.72|209
1709720400000|2024-03-06 10:20:00|17.01|16.92|16.91|16.82|17.01|16.92|16.88|16.79|187
1709720700000|2024-03-06 10:25:00|16.92|16.83|16.78|16.69|16.96|16.87|16.78|16.69|158
1709721000000|2024-03-06 10:30:00|16.79|16.7|16.88|16.79|16.94|16.85|16.78|16.69|180
1709721300000|2024-03-06 10:35:00|16.89|16.8|16.86|16.77|16.93|16.84|16.86|16.77|111
1709721600000|2024-03-06 10:40:00|16.87|16.78|16.93|16.84|16.94|16.85|16.77|16.68|174
1709721900000|2024-03-06 10:45:00|16.94|16.85|16.8|16.71|16.97|16.88|16.8|16.71|143
1709722200000|2024-03-06 10:50:00|16.79|16.7|16.84|16.75|16.9|16.81|16.74|16.65|131
1709722500000|2024-03-06 10:55:00|16.85|16.76|16.92|16.83|16.93|16.84|16.75|16.66|129
1709722800000|2024-03-06 11:00:00|16.93|16.84|16.77|16.68|16.93|16.84|16.75|16.66|141
1709723100000|2024-03-06 11:05:00|16.78|16.69|16.81|16.72|16.87|16.78|16.78|16.69|94
1709723400000|2024-03-06 11:10:00|16.8|16.71|16.84|16.75|16.84|16.75|16.68|16.59|145
1709723700000|2024-03-06 11:15:00|16.85|16.76|16.96|16.87|17|16.91|16.75|16.66|190
1709724000000|2024-03-06 11:20:00|16.94|16.85|16.96|16.87|17.04|16.95|16.92|16.83|160
1709724300000|2024-03-06 11:25:00|16.97|16.88|17.02|16.93|17.04|16.95|16.96|16.87|167
1709724600000|2024-03-06 11:30:00|17.03|16.94|16.82|16.73|17.04|16.95|16.76|16.67|88
1709724900000|2024-03-06 11:35:00|16.8|16.71|16.8|16.71|16.84|16.75|16.7|16.61|174
1709725200000|2024-03-06 11:40:00|16.81|16.72|16.86|16.77|16.86|16.77|16.76|16.67|162
1709725500000|2024-03-06 11:45:00|16.85|16.76|16.88|16.79|16.89|16.8|16.75|16.66|182
1709725800000|2024-03-06 11:50:00|16.89|16.8|16.87|16.78|16.93|16.84|16.76|16.67|159
1709726100000|2024-03-06 11:55:00|16.88|16.79|16.87|16.78|16.91|16.82|16.82|16.73|151
1709726400000|2024-03-06 12:00:00|16.88|16.79|17.01|16.92|17.01|16.92|16.86|16.77|135
1709726700000|2024-03-06 12:05:00|17.02|16.93|16.75|16.66|17.04|16.95|16.75|16.66|182
1709727000000|2024-03-06 12:10:00|16.74|16.65|16.69|16.6|16.8|16.71|16.56|16.47|177
1709727300000|2024-03-06 12:15:00|16.68|16.59|16.6|16.51|16.71|16.62|16.49|16.4|250
1709727600000|2024-03-06 12:20:00|16.59|16.5|16.56|16.47|16.63|16.54|16.45|16.36|209
1709727900000|2024-03-06 12:25:00|16.57|16.48|16.62|16.53|16.66|16.57|16.57|16.48|172
1709728200000|2024-03-06 12:30:00|16.61|16.52|16.54|16.45|16.65|16.56|16.5|16.41|138
1709728500000|2024-03-06 12:35:00|16.53|16.44|16.36|16.27|16.56|16.47|16.3|16.21|244
1709728800000|2024-03-06 12:40:00|16.37|16.28|16.27|16.18|16.48|16.39|16.26|16.17|335
1709729100000|2024-03-06 12:45:00|16.26|16.17|16.2|16.11|16.32|16.23|15.8|15.71|447
1709729400000|2024-03-06 12:50:00|16.19|16.1|16.27|16.18|16.43|16.34|16.19|16.1|343
1709729700000|2024-03-06 12:55:00|16.26|16.17|16.26|16.17|16.33|16.24|16.15|16.06|304
1709730000000|2024-03-06 13:00:00|16.25|16.16|16.29|16.2|16.39|16.3|16.23|16.14|252
1709730300000|2024-03-06 13:05:00|16.28|16.19|16.16|16.07|16.34|16.25|16.09|16|309
1709730600000|2024-03-06 13:10:00|16.15|16.06|16.29|16.2|16.3|16.21|16.09|16|271
1709730900000|2024-03-06 13:15:00|16.3|16.21|16.36|16.27|16.39|16.3|16.28|16.19|249
1709731200000|2024-03-06 13:20:00|16.37|16.28|16.3|16.21|16.48|16.39|16.24|16.15|294
1709731500000|2024-03-06 13:25:00|16.31|16.22|16.31|16.22|16.4|16.31|16.28|16.19|214
1709731800000|2024-03-06 13:30:00|16.32|16.23|16.37|16.28|16.39|16.3|16.25|16.16|179
1709732100000|2024-03-06 13:35:00|16.36|16.27|16.35|16.26|16.41|16.32|16.32|16.23|165
1709732400000|2024-03-06 13:40:00|16.36|16.27|16.13|16.04|16.37|16.28|16.13|16.04|170
1709732700000|2024-03-06 13:45:00|16.14|16.05|16.27|16.18|16.28|16.19|16.14|16.05|173
1709733000000|2024-03-06 13:50:00|16.28|16.19|16.39|16.3|16.4|16.31|16.22|16.13|194
1709733300000|2024-03-06 13:55:00|16.4|16.31|16.41|16.32|16.52|16.43|16.37|16.28|205
1709733600000|2024-03-06 14:00:00|16.4|16.31|16.51|16.42|16.53|16.44|16.4|16.31|187
1709733900000|2024-03-06 14:05:00|16.52|16.43|16.52|16.43|16.56|16.47|16.47|16.38|176
1709734200000|2024-03-06 14:10:00|16.51|16.42|16.5|16.41|16.56|16.47|16.5|16.41|141
1709734500000|2024-03-06 14:15:00|16.49|16.4|16.36|16.27|16.52|16.43|16.29|16.2|192
1709734800000|2024-03-06 14:20:00|16.35|16.26|16.33|16.24|16.45|16.36|16.31|16.22|175
1709735100000|2024-03-06 14:25:00|16.34|16.25|16.32|16.23|16.4|16.31|16.27|16.18|157
1709735400000|2024-03-06 14:30:00|16.33|16.24|16.33|16.24|16.48|16.39|16.33|16.24|179
1709735700000|2024-03-06 14:35:00|16.34|16.25|16.18|16.09|16.36|16.27|16.17|16.08|119
1709736000000|2024-03-06 14:40:00|16.17|16.08|16.02|15.93|16.26|16.17|15.96|15.87|191
1709736300000|2024-03-06 14:45:00|16.03|15.94|16.03|15.94|16.08|15.99|15.97|15.88|231
1709736600000|2024-03-06 14:50:00|16.04|15.95|16.14|16.05|16.2|16.11|16.04|15.95|142
1709736900000|2024-03-06 14:55:00|16.15|16.06|15.96|15.87|16.15|16.06|15.95|15.86|145
1709737200000|2024-03-06 15:00:00|15.95|15.86|15.8|15.71|16.03|15.94|15.74|15.65|289
1709737500000|2024-03-06 15:05:00|15.79|15.7|15.74|15.65|15.84|15.75|15.63|15.54|347
1709737800000|2024-03-06 15:10:00|15.75|15.66|15.82|15.73|15.9|15.81|15.75|15.66|266
1709738100000|2024-03-06 15:15:00|15.83|15.74|15.88|15.79|15.97|15.88|15.8|15.71|214
1709738400000|2024-03-06 15:20:00|15.89|15.8|15.93|15.84|15.96|15.87|15.81|15.72|215
1709738700000|2024-03-06 15:25:00|15.94|15.85|15.97|15.88|16.01|15.92|15.88|15.79|201
1709739000000|2024-03-06 15:30:00|15.96|15.87|16.12|16.03|16.15|16.06|15.96|15.87|150
1709739300000|2024-03-06 15:35:00|16.11|16.02|16.16|16.07|16.17|16.08|16.09|16|106
1709739600000|2024-03-06 15:40:00|16.17|16.08|16.15|16.06|16.19|16.1|16.1|16.01|91
1709739900000|2024-03-06 15:45:00|16.16|16.07|16.11|16.02|16.27|16.18|16.1|16.01|107
1709740200000|2024-03-06 15:50:00|16.12|16.03|16.15|16.06|16.17|16.08|16.09|16|120
1709740500000|2024-03-06 15:55:00|16.16|16.07|16.16|16.07|16.18|16.09|16.08|15.99|94
1709740800000|2024-03-06 16:00:00|16.15|16.06|16.22|16.13|16.26|16.17|16.08|15.99|233
1709741100000|2024-03-06 16:05:00|16.21|16.12|16.29|16.2|16.33|16.24|16.17|16.08|161
1709741400000|2024-03-06 16:10:00|16.28|16.19|16.29|16.2|16.38|16.29|16.24|16.15|161
1709741700000|2024-03-06 16:15:00|16.28|16.19|16.24|16.15|16.29|16.2|16.16|16.07|131
1709742000000|2024-03-06 16:20:00|16.25|16.16|16.25|16.16|16.32|16.23|16.2|16.11|171
1709742300000|2024-03-06 16:25:00|16.24|16.15|16.28|16.19|16.28|16.19|16.21|16.12|117
1709742600000|2024-03-06 16:30:00|16.29|16.2|16.02|15.93|16.29|16.2|15.98|15.89|211
1709742900000|2024-03-06 16:35:00|16.01|15.92|15.94|15.85|16.03|15.94|15.88|15.79|277
1709743200000|2024-03-06 16:40:00|15.93|15.84|16.02|15.93|16.05|15.96|15.92|15.83|177
1709743500000|2024-03-06 16:45:00|16.01|15.92|15.98|15.89|16.1|16.01|15.91|15.82|170
1709743800000|2024-03-06 16:50:00|15.99|15.9|16.02|15.93|16.07|15.98|15.98|15.89|194
1709744100000|2024-03-06 16:55:00|16.03|15.94|16.16|16.07|16.19|16.1|16.01|15.92|156
1709744400000|2024-03-06 17:00:00|16.17|16.08|16.03|15.94|16.18|16.09|16|15.91|203
1709744700000|2024-03-06 17:05:00|16.04|15.95|15.93|15.84|16.05|15.96|15.89|15.8|171
1709745000000|2024-03-06 17:10:00|15.94|15.85|16.08|15.99|16.09|16|15.92|15.83|95
1709745300000|2024-03-06 17:15:00|16.07|15.98|15.96|15.87|16.13|16.04|15.93|15.84|113
1709745600000|2024-03-06 17:20:00|15.97|15.88|15.89|15.8|16|15.91|15.87|15.78|118
1709745900000|2024-03-06 17:25:00|15.88|15.79|16|15.91|16.05|15.96|15.86|15.77|77
1709746200000|2024-03-06 17:30:00|16.01|15.92|16.19|16.1|16.19|16.1|15.98|15.89|81
1709746500000|2024-03-06 17:35:00|16.2|16.11|16.09|16|16.24|16.15|16.04|15.95|87
1709746800000|2024-03-06 17:40:00|16.08|15.99|16.03|15.94|16.1|16.01|15.98|15.89|90
1709747100000|2024-03-06 17:45:00|16.01|15.92|16.06|15.97|16.1|16.01|16|15.91|67
1709747400000|2024-03-06 17:50:00|16.07|15.98|16.04|15.95|16.14|16.05|16.04|15.95|92
1709747700000|2024-03-06 17:55:00|16.06|15.97|16.17|16.08|16.17|16.08|16.04|15.95|82
1709748000000|2024-03-06 18:00:00|16.16|16.07|16.19|16.1|16.2|16.11|16.12|16.03|69
1709748300000|2024-03-06 18:05:00|16.18|16.09|16.08|15.99|16.22|16.13|16.08|15.99|68
1709748600000|2024-03-06 18:10:00|16.09|16|15.93|15.84|16.09|16|15.92|15.83|79
1709748900000|2024-03-06 18:15:00|15.92|15.83|15.91|15.82|16.02|15.93|15.9|15.81|70
1709749200000|2024-03-06 18:20:00|15.92|15.83|15.91|15.82|15.96|15.87|15.88|15.79|72
1709749500000|2024-03-06 18:25:00|15.92|15.83|15.83|15.74|15.92|15.83|15.77|15.68|95
1709749800000|2024-03-06 18:30:00|15.84|15.75|15.68|15.59|15.88|15.79|15.66|15.57|149
1709750100000|2024-03-06 18:35:00|15.67|15.58|15.67|15.58|15.72|15.63|15.62|15.53|204
1709750400000|2024-03-06 18:40:00|15.68|15.59|15.71|15.62|15.72|15.63|15.66|15.57|98
1709750700000|2024-03-06 18:45:00|15.7|15.61|15.63|15.54|15.77|15.68|15.55|15.46|125
1709751000000|2024-03-06 18:50:00|15.62|15.53|15.7|15.61|15.72|15.63|15.6|15.51|128
1709751300000|2024-03-06 18:55:00|15.71|15.62|15.76|15.67|15.78|15.69|15.68|15.59|88
1709751600000|2024-03-06 19:00:00|15.75|15.66|15.68|15.59|15.77|15.68|15.66|15.57|72
1709751900000|2024-03-06 19:05:00|15.67|15.58|15.73|15.64|15.83|15.74|15.66|15.57|89
1709752200000|2024-03-06 19:10:00|15.74|15.65|15.79|15.7|15.83|15.74|15.73|15.64|61
1709752500000|2024-03-06 19:15:00|15.8|15.71|15.9|15.81|15.9|15.81|15.79|15.7|49
1709752800000|2024-03-06 19:20:00|15.91|15.82|15.96|15.87|15.96|15.87|15.87|15.78|35
1709753100000|2024-03-06 19:25:00|15.97|15.88|16.04|15.95|16.05|15.96|15.95|15.86|68
1709753400000|2024-03-06 19:30:00|16.03|15.94|15.98|15.89|16.07|15.98|15.96|15.87|70
1709753700000|2024-03-06 19:35:00|15.99|15.9|16.05|15.96|16.07|15.98|15.99|15.9|77
1709754000000|2024-03-06 19:40:00|16.04|15.95|16.07|15.98|16.08|15.99|16.02|15.93|56
1709754300000|2024-03-06 19:45:00|16.08|15.99|16.04|15.95|16.08|15.99|15.99|15.9|62
1709754600000|2024-03-06 19:50:00|16.05|15.96|16.04|15.95|16.08|15.99|16.02|15.93|50
1709754900000|2024-03-06 19:55:00|16.03|15.94|16.03|15.94|16.04|15.95|15.97|15.88|45
1709755200000|2024-03-06 20:00:00|16.02|15.93|16.05|15.96|16.05|15.96|16.01|15.92|42
1709755500000|2024-03-06 20:05:00|16.04|15.95|16.18|16.09|16.36|16.27|16.02|15.93|129
1709755800000|2024-03-06 20:10:00|16.17|16.08|16.01|15.92|16.17|16.08|15.95|15.86|100
1709756100000|2024-03-06 20:15:00|16|15.91|16.03|15.94|16.08|15.99|16|15.91|96
1709756400000|2024-03-06 20:20:00|16.04|15.95|15.91|15.82|16.04|15.95|15.89|15.8|58
1709756700000|2024-03-06 20:25:00|15.92|15.83|15.88|15.79|15.92|15.83|15.81|15.72|55
1709757000000|2024-03-06 20:30:00|15.86|15.77|15.81|15.72|15.88|15.79|15.8|15.71|51
1709757300000|2024-03-06 20:35:00|15.8|15.71|15.82|15.73|15.86|15.77|15.77|15.68|71
1709757600000|2024-03-06 20:40:00|15.81|15.72|15.8|15.71|15.86|15.77|15.79|15.7|68
1709757900000|2024-03-06 20:45:00|15.79|15.7|15.87|15.78|15.9|15.81|15.78|15.69|46
1709758200000|2024-03-06 20:50:00|15.85|15.76|15.86|15.77|15.91|15.82|15.85|15.76|22
1709758500000|2024-03-06 20:55:00|15.87|15.78|15.83|15.74|15.88|15.79|15.81|15.72|44
1709758800000|2024-03-06 21:00:00|15.81|15.72|15.85|15.76|15.85|15.76|15.75|15.66|81
1709759100000|2024-03-06 21:05:00|15.86|15.77|15.78|15.69|15.88|15.79|15.75|15.66|83
1709759400000|2024-03-06 21:10:00|15.79|15.7|15.75|15.66|15.83|15.74|15.75|15.66|41
1709759700000|2024-03-06 21:15:00|15.74|15.65|15.68|15.59|15.76|15.67|15.67|15.58|100
1709760000000|2024-03-06 21:20:00|15.69|15.6|15.7|15.61|15.73|15.64|15.67|15.58|76
1709760300000|2024-03-06 21:25:00|15.71|15.62|15.69|15.6|15.72|15.63|15.65|15.56|71
1709760600000|2024-03-06 21:30:00|15.68|15.59|15.7|15.61|15.77|15.68|15.67|15.58|121
1709760900000|2024-03-06 21:35:00|15.69|15.6|15.79|15.7|15.81|15.72|15.69|15.6|107
1709761200000|2024-03-06 21:40:00|15.78|15.69|15.81|15.72|15.84|15.75|15.76|15.67|93
1709761500000|2024-03-06 21:45:00|15.82|15.73|15.86|15.77|15.87|15.78|15.78|15.69|99
1709761800000|2024-03-06 21:50:00|15.85|15.76|15.96|15.87|15.96|15.87|15.85|15.76|60
1709762100000|2024-03-06 21:55:00|15.95|15.86|15.91|15.82|15.96|15.87|15.9|15.81|53
1709762400000|2024-03-06 22:00:00|15.92|15.83|15.96|15.87|15.97|15.88|15.91|15.82|103
1709762700000|2024-03-06 22:05:00|15.95|15.86|15.95|15.86|15.98|15.89|15.92|15.83|91
1709763000000|2024-03-06 22:10:00|15.94|15.85|15.95|15.86|16.02|15.93|15.94|15.85|90
1709763300000|2024-03-06 22:15:00|15.94|15.85|15.87|15.78|15.96|15.87|15.86|15.77|84
1709763600000|2024-03-06 22:20:00|15.86|15.77|15.68|15.59|15.87|15.78|15.68|15.59|109
1709763900000|2024-03-06 22:25:00|15.67|15.58|15.85|15.76|15.87|15.78|15.67|15.58|133
1709764200000|2024-03-06 22:30:00|15.84|15.75|15.7|15.61|15.88|15.79|15.69|15.6|81
1709764500000|2024-03-06 22:35:00|15.71|15.62|15.73|15.64|15.75|15.66|15.68|15.59|86
1709764800000|2024-03-06 22:40:00|15.72|15.63|15.64|15.55|15.72|15.63|15.62|15.53|61
1709765100000|2024-03-06 22:45:00|15.63|15.54|15.7|15.61|15.7|15.61|15.6|15.51|86
1709765400000|2024-03-06 22:50:00|15.69|15.6|15.7|15.61|15.71|15.62|15.61|15.52|114
1709765700000|2024-03-06 22:55:00|15.69|15.6|15.69|15.6|15.75|15.66|15.69|15.6|113
1709766000000|2024-03-06 23:00:00|15.7|15.61|15.69|15.6|15.71|15.62|15.63|15.54|91
1709766300000|2024-03-06 23:05:00|15.7|15.61|15.78|15.69|15.79|15.7|15.7|15.61|87
1709766600000|2024-03-06 23:10:00|15.79|15.7|15.89|15.8|15.89|15.8|15.79|15.7|53
1709766900000|2024-03-06 23:15:00|15.88|15.79|15.96|15.87|15.97|15.88|15.87|15.78|46
1709767200000|2024-03-06 23:20:00|15.97|15.88|15.94|15.85|16|15.91|15.91|15.82|46
1709767500000|2024-03-06 23:25:00|15.93|15.84|15.96|15.87|16|15.91|15.93|15.84|30
1709767800000|2024-03-06 23:30:00|15.95|15.86|15.93|15.84|15.98|15.89|15.92|15.83|53
1709768100000|2024-03-06 23:35:00|15.94|15.85|15.92|15.83|15.94|15.85|15.87|15.78|45
1709768400000|2024-03-06 23:40:00|15.91|15.82|15.83|15.74|15.93|15.84|15.8|15.71|98
1709768700000|2024-03-06 23:45:00|15.82|15.73|15.88|15.79|15.88|15.79|15.81|15.72|63
1709769000000|2024-03-06 23:50:00|15.89|15.8|15.87|15.78|15.89|15.8|15.84|15.75|51
1709769300000|2024-03-06 23:55:00|15.88|15.79|15.84|15.75|15.89|15.8|15.79|15.7|65
1709769600000|2024-03-07 00:00:00|15.83|15.74|15.83|15.74|15.88|15.79|15.8|15.71|119
1709769900000|2024-03-07 00:05:00|15.84|15.75|16.05|15.96|16.1|16.01|15.83|15.74|185
1709770200000|2024-03-07 00:10:00|16.04|15.95|15.99|15.9|16.08|15.99|15.98|15.89|76
1709770500000|2024-03-07 00:15:00|15.84|15.75|15.77|15.68|15.84|15.75|15.77|15.68|32
1709770800000|2024-03-07 00:20:00|15.76|15.67|15.63|15.54|15.76|15.67|15.54|15.45|219
1709771100000|2024-03-07 00:25:00|15.62|15.53|15.42|15.33|15.64|15.55|15.4|15.31|246
1709771400000|2024-03-07 00:30:00|15.43|15.34|15.52|15.43|15.6|15.51|15.43|15.34|267
1709771700000|2024-03-07 00:35:00|15.51|15.42|15.63|15.54|15.66|15.57|15.51|15.42|157
1709772000000|2024-03-07 00:40:00|15.64|15.55|15.68|15.59|15.72|15.63|15.63|15.54|97
1709772300000|2024-03-07 00:45:00|15.69|15.6|15.74|15.65|15.75|15.66|15.67|15.58|104
1709772600000|2024-03-07 00:50:00|15.75|15.66|15.85|15.76|15.88|15.79|15.73|15.64|69
1709772900000|2024-03-07 00:55:00|15.84|15.75|15.94|15.85|15.94|15.85|15.84|15.75|51
1709773200000|2024-03-07 01:00:00|15.95|15.86|15.73|15.64|15.96|15.87|15.72|15.63|167
1709773500000|2024-03-07 01:05:00|15.72|15.63|15.5|15.41|15.73|15.64|15.5|15.41|149
1709773800000|2024-03-07 01:10:00|15.49|15.4|15.57|15.48|15.64|15.55|15.47|15.38|201
1709774100000|2024-03-07 01:15:00|15.56|15.47|15.7|15.61|15.7|15.61|15.53|15.44|125
1709774400000|2024-03-07 01:20:00|15.71|15.62|15.78|15.69|15.78|15.69|15.67|15.58|110
1709774700000|2024-03-07 01:25:00|15.79|15.7|15.81|15.72|15.87|15.78|15.74|15.65|126
1709775000000|2024-03-07 01:30:00|15.8|15.71|15.76|15.67|15.81|15.72|15.6|15.51|187
1709775300000|2024-03-07 01:35:00|15.75|15.66|15.89|15.8|15.93|15.84|15.63|15.54|183
1709775600000|2024-03-07 01:40:00|15.88|15.79|16.1|16.01|16.1|16.01|15.8|15.71|167
1709775900000|2024-03-07 01:45:00|16.09|16|16.07|15.98|16.11|16.02|15.96|15.87|186
1709776200000|2024-03-07 01:50:00|16.08|15.99|16.06|15.97|16.1|16.01|16|15.91|140
1709776500000|2024-03-07 01:55:00|16.05|15.96|16.18|16.09|16.23|16.14|16.03|15.94|142
1709776800000|2024-03-07 02:00:00|16.17|16.08|16.27|16.18|16.28|16.19|16.1|16.01|136
1709777100000|2024-03-07 02:05:00|16.26|16.17|16.11|16.02|16.26|16.17|16.11|16.02|132
1709777400000|2024-03-07 02:10:00|16.12|16.03|16.21|16.12|16.21|16.12|16.08|15.99|103
1709777700000|2024-03-07 02:15:00|16.22|16.13|16.07|15.98|16.23|16.14|16.06|15.97|78
1709778000000|2024-03-07 02:20:00|16.08|15.99|16|15.91|16.09|16|16|15.91|116
1709778300000|2024-03-07 02:25:00|15.99|15.9|15.93|15.84|16|15.91|15.89|15.8|128
1709778600000|2024-03-07 02:30:00|15.94|15.85|15.95|15.86|15.98|15.89|15.87|15.78|78
1709778900000|2024-03-07 02:35:00|15.94|15.85|15.99|15.9|16.02|15.93|15.93|15.84|118
1709779200000|2024-03-07 02:40:00|15.98|15.89|15.87|15.78|16.01|15.92|15.86|15.77|138
1709779500000|2024-03-07 02:45:00|15.88|15.79|15.85|15.76|15.97|15.88|15.83|15.74|90
1709779800000|2024-03-07 02:50:00|15.84|15.75|15.81|15.72|15.92|15.83|15.77|15.68|144
1709780100000|2024-03-07 02:55:00|15.8|15.71|15.74|15.65|15.84|15.75|15.72|15.63|101
1709780400000|2024-03-07 03:00:00|15.73|15.64|15.7|15.61|15.79|15.7|15.68|15.59|171
1709780700000|2024-03-07 03:05:00|15.69|15.6|15.76|15.67|15.77|15.68|15.64|15.55|136
1709781000000|2024-03-07 03:10:00|15.75|15.66|15.78|15.69|15.79|15.7|15.69|15.6|74
1709781300000|2024-03-07 03:15:00|15.77|15.68|15.7|15.61|15.77|15.68|15.66|15.57|106
1709781600000|2024-03-07 03:20:00|15.69|15.6|15.63|15.54|15.7|15.61|15.62|15.53|119
1709781900000|2024-03-07 03:25:00|15.62|15.53|15.59|15.5|15.64|15.55|15.58|15.49|105
1709782200000|2024-03-07 03:30:00|15.58|15.49|15.53|15.44|15.63|15.54|15.52|15.43|126
1709782500000|2024-03-07 03:35:00|15.52|15.43|15.4|15.31|15.52|15.43|15.3|15.21|162
1709782800000|2024-03-07 03:40:00|15.39|15.3|15.28|15.19|15.42|15.33|15.24|15.15|200
1709783100000|2024-03-07 03:45:00|15.29|15.2|15.33|15.24|15.39|15.3|15.29|15.2|261
1709783400000|2024-03-07 03:50:00|15.32|15.23|15.36|15.27|15.39|15.3|15.3|15.21|228
1709783700000|2024-03-07 03:55:00|15.35|15.26|15.3|15.21|15.36|15.27|15.25|15.16|129
1709784000000|2024-03-07 04:00:00|15.31|15.22|15.19|15.1|15.34|15.25|15.13|15.04|205
1709784300000|2024-03-07 04:05:00|15.2|15.11|15.37|15.28|15.42|15.33|15.17|15.08|215
1709784600000|2024-03-07 04:10:00|15.36|15.27|15.37|15.28|15.44|15.35|15.35|15.26|142
1709784900000|2024-03-07 04:15:00|15.36|15.27|15.42|15.33|15.44|15.35|15.34|15.25|172
1709785200000|2024-03-07 04:20:00|15.41|15.32|15.29|15.2|15.42|15.33|15.28|15.19|199
1709785500000|2024-03-07 04:25:00|15.3|15.21|15.32|15.23|15.41|15.32|15.29|15.2|115
1709785800000|2024-03-07 04:30:00|15.31|15.22|15.33|15.24|15.37|15.28|15.3|15.21|169
1709786100000|2024-03-07 04:35:00|15.34|15.25|15.34|15.25|15.38|15.29|15.32|15.23|112
1709786400000|2024-03-07 04:40:00|15.35|15.26|15.36|15.27|15.39|15.3|15.33|15.24|52
1709786700000|2024-03-07 04:45:00|15.37|15.28|15.29|15.2|15.37|15.28|15.26|15.17|121
1709787000000|2024-03-07 04:50:00|15.3|15.21|15.18|15.09|15.33|15.24|15.16|15.07|160
1709787300000|2024-03-07 04:55:00|15.17|15.08|15.25|15.16|15.26|15.17|15.11|15.02|140
1709787600000|2024-03-07 05:00:00|15.24|15.15|15.29|15.2|15.33|15.24|15.24|15.15|85
1709787900000|2024-03-07 05:05:00|15.3|15.21|15.22|15.13|15.31|15.22|15.22|15.13|117
1709788200000|2024-03-07 05:10:00|15.2|15.11|15.18|15.09|15.23|15.14|15.17|15.08|91
1709788500000|2024-03-07 05:15:00|15.19|15.1|15.21|15.12|15.22|15.13|15.08|14.99|124
1709788800000|2024-03-07 05:20:00|15.22|15.13|15.23|15.14|15.26|15.17|15.18|15.09|152
1709789100000|2024-03-07 05:25:00|15.24|15.15|15.15|15.06|15.25|15.16|15.1|15.01|108
1709789400000|2024-03-07 05:30:00|15.14|15.05|15|14.91|15.15|15.06|14.99|14.9|159
1709789700000|2024-03-07 05:35:00|15.01|14.92|14.92|14.83|15.04|14.95|14.86|14.77|230
1709790000000|2024-03-07 05:40:00|14.93|14.84|14.88|14.79|14.93|14.84|14.83|14.74|197
1709790300000|2024-03-07 05:45:00|14.89|14.8|14.91|14.82|15.01|14.92|14.88|14.79|134
1709790600000|2024-03-07 05:50:00|14.92|14.83|14.72|14.63|14.93|14.84|14.7|14.61|149
1709790900000|2024-03-07 05:55:00|14.74|14.65|14.86|14.77|14.88|14.79|14.74|14.65|148
1709791200000|2024-03-07 06:00:00|14.87|14.78|14.93|14.84|14.95|14.86|14.85|14.76|135
1709791500000|2024-03-07 06:05:00|14.92|14.83|14.82|14.73|14.93|14.84|14.79|14.7|178
1709791800000|2024-03-07 06:10:00|14.81|14.72|14.92|14.83|14.94|14.85|14.81|14.72|159
1709792100000|2024-03-07 06:15:00|14.91|14.82|14.97|14.88|14.97|14.88|14.9|14.81|107
1709792400000|2024-03-07 06:20:00|14.98|14.89|15.13|15.04|15.15|15.06|14.97|14.88|107
1709792700000|2024-03-07 06:25:00|15.12|15.03|15.07|14.98|15.15|15.06|15.05|14.96|55
1709793000000|2024-03-07 06:30:00|15.08|14.99|15.01|14.92|15.08|14.99|15|14.91|88
1709793300000|2024-03-07 06:35:00|15.02|14.93|14.92|14.83|15.05|14.96|14.92|14.83|63
1709793600000|2024-03-07 06:40:00|14.91|14.82|14.95|14.86|14.97|14.88|14.91|14.82|101
1709793900000|2024-03-07 06:45:00|14.96|14.87|14.87|14.78|14.97|14.88|14.85|14.76|118
1709794200000|2024-03-07 06:50:00|14.86|14.77|14.92|14.83|14.95|14.86|14.86|14.77|127
1709794500000|2024-03-07 06:55:00|14.93|14.84|14.96|14.87|15.01|14.92|14.9|14.81|42
1709794800000|2024-03-07 07:00:00|14.95|14.86|15.04|14.95|15.05|14.96|14.93|14.84|72
1709795100000|2024-03-07 07:05:00|15.03|14.94|14.95|14.86|15.04|14.95|14.91|14.82|101
1709795400000|2024-03-07 07:10:00|14.94|14.85|14.97|14.88|14.99|14.9|14.91|14.82|102
1709795700000|2024-03-07 07:15:00|14.96|14.87|15.05|14.96|15.05|14.96|14.95|14.86|66
1709796000000|2024-03-07 07:20:00|15.06|14.97|15.08|14.99|15.11|15.02|15.06|14.97|57
1709796300000|2024-03-07 07:25:00|15.07|14.98|15.14|15.05|15.16|15.07|15.06|14.97|68
1709796600000|2024-03-07 07:30:00|15.13|15.04|15.11|15.02|15.14|15.05|15.04|14.95|101
1709796900000|2024-03-07 07:35:00|15.1|15.01|15.19|15.1|15.2|15.11|15.1|15.01|116
1709797200000|2024-03-07 07:40:00|15.18|15.09|15.24|15.15|15.26|15.17|15.18|15.09|93
1709797500000|2024-03-07 07:45:00|15.25|15.16|15.24|15.15|15.25|15.16|15.13|15.04|77
1709797800000|2024-03-07 07:50:00|15.23|15.14|15.2|15.11|15.24|15.15|15.14|15.05|66
1709798100000|2024-03-07 07:55:00|15.21|15.12|15.16|15.07|15.23|15.14|15.13|15.04|68
1709798400000|2024-03-07 08:00:00|15.17|15.08|15.32|15.23|15.33|15.24|15.12|15.03|146
1709798700000|2024-03-07 08:05:00|15.33|15.24|15.48|15.39|15.48|15.39|15.31|15.22|162
1709799000000|2024-03-07 08:10:00|15.47|15.38|15.42|15.33|15.55|15.46|15.35|15.26|183
1709799300000|2024-03-07 08:15:00|15.41|15.32|15.4|15.31|15.5|15.41|15.36|15.27|141
1709799600000|2024-03-07 08:20:00|15.39|15.3|15.49|15.4|15.5|15.41|15.39|15.3|141
1709799900000|2024-03-07 08:25:00|15.48|15.39|15.45|15.36|15.48|15.39|15.42|15.33|78
1709800200000|2024-03-07 08:30:00|15.41|15.32|15.38|15.29|15.41|15.32|15.34|15.25|79
1709800500000|2024-03-07 08:35:00|15.39|15.3|15.37|15.28|15.48|15.39|15.35|15.26|90
1709800800000|2024-03-07 08:40:00|15.38|15.29|15.41|15.32|15.45|15.36|15.36|15.27|108
1709801100000|2024-03-07 08:45:00|15.4|15.31|15.39|15.3|15.41|15.32|15.38|15.29|8
1709801400000|2024-03-07 08:50:00|15.32|15.23|15.33|15.24|15.37|15.28|15.29|15.2|65
1709801700000|2024-03-07 08:55:00|15.32|15.23|15.34|15.25|15.34|15.25|15.24|15.15|91
1709802000000|2024-03-07 09:00:00|15.35|15.26|15.54|15.45|15.54|15.45|15.28|15.19|120
1709802300000|2024-03-07 09:05:00|15.53|15.44|15.47|15.38|15.54|15.45|15.4|15.31|92
1709802600000|2024-03-07 09:10:00|15.48|15.39|15.38|15.29|15.52|15.43|15.32|15.23|85
1709802900000|2024-03-07 09:15:00|15.37|15.28|15.37|15.28|15.43|15.34|15.34|15.25|71
1709803200000|2024-03-07 09:20:00|15.36|15.27|15.31|15.22|15.38|15.29|15.31|15.22|83
1709803500000|2024-03-07 09:25:00|15.32|15.23|15.28|15.19|15.36|15.27|15.26|15.17|74
1709803800000|2024-03-07 09:30:00|15.29|15.2|15.28|15.19|15.31|15.22|15.21|15.12|103
1709804100000|2024-03-07 09:35:00|15.29|15.2|15.37|15.28|15.4|15.31|15.28|15.19|61
1709804400000|2024-03-07 09:40:00|15.38|15.29|15.44|15.35|15.45|15.36|15.37|15.28|37
1709804700000|2024-03-07 09:45:00|15.43|15.34|15.39|15.3|15.44|15.35|15.37|15.28|51
1709805000000|2024-03-07 09:50:00|15.4|15.31|15.43|15.34|15.44|15.35|15.37|15.28|83
1709805300000|2024-03-07 09:55:00|15.42|15.33|15.39|15.3|15.42|15.33|15.37|15.28|39
1709805600000|2024-03-07 10:00:00|15.4|15.31|15.34|15.25|15.43|15.34|15.34|15.25|91
1709805900000|2024-03-07 10:05:00|15.33|15.24|15.32|15.23|15.4|15.31|15.29|15.2|107
1709806200000|2024-03-07 10:10:00|15.33|15.24|15.43|15.34|15.48|15.39|15.32|15.23|97
1709806500000|2024-03-07 10:15:00|15.42|15.33|15.33|15.24|15.44|15.35|15.33|15.24|52
1709806800000|2024-03-07 10:20:00|15.34|15.25|15.36|15.27|15.37|15.28|15.3|15.21|58
1709807100000|2024-03-07 10:25:00|15.35|15.26|15.4|15.31|15.43|15.34|15.35|15.26|55
1709807400000|2024-03-07 10:30:00|15.41|15.32|15.28|15.19|15.41|15.32|15.28|15.19|67
1709807700000|2024-03-07 10:35:00|15.29|15.2|15.25|15.16|15.3|15.21|15.22|15.13|76
1709808000000|2024-03-07 10:40:00|15.26|15.17|15.25|15.16|15.27|15.18|15.22|15.13|92
1709808300000|2024-03-07 10:45:00|15.26|15.17|15.33|15.24|15.33|15.24|15.24|15.15|84
1709808600000|2024-03-07 10:50:00|15.32|15.23|15.38|15.29|15.39|15.3|15.29|15.2|59
1709808900000|2024-03-07 10:55:00|15.39|15.3|15.47|15.38|15.48|15.39|15.39|15.3|47
1709809200000|2024-03-07 11:00:00|15.46|15.37|15.58|15.49|15.58|15.49|15.46|15.37|57
1709809500000|2024-03-07 11:05:00|15.59|15.5|15.65|15.56|15.73|15.64|15.59|15.5|204
1709809800000|2024-03-07 11:10:00|15.64|15.55|15.55|15.46|15.65|15.56|15.54|15.45|114
1709810100000|2024-03-07 11:15:00|15.54|15.45|15.41|15.32|15.54|15.45|15.39|15.3|61
1709810400000|2024-03-07 11:20:00|15.38|15.29|15.35|15.26|15.4|15.31|15.35|15.26|25
1709810700000|2024-03-07 11:25:00|15.36|15.27|15.45|15.36|15.46|15.37|15.31|15.22|157
1709811000000|2024-03-07 11:30:00|15.44|15.35|15.41|15.32|15.45|15.36|15.36|15.27|102
1709811300000|2024-03-07 11:35:00|15.4|15.31|15.34|15.25|15.43|15.34|15.25|15.16|112
1709811600000|2024-03-07 11:40:00|15.35|15.26|15.38|15.29|15.38|15.29|15.28|15.19|70
1709811900000|2024-03-07 11:45:00|15.37|15.28|15.34|15.25|15.43|15.34|15.33|15.24|92
1709812200000|2024-03-07 11:50:00|15.35|15.26|15.45|15.36|15.48|15.39|15.35|15.26|79
1709812500000|2024-03-07 11:55:00|15.44|15.35|15.38|15.29|15.47|15.38|15.37|15.28|85
1709812800000|2024-03-07 12:00:00|15.37|15.28|15.38|15.29|15.39|15.3|15.37|15.28|80
1709813100000|2024-03-07 12:05:00|15.39|15.3|15.39|15.3|15.42|15.33|15.33|15.24|73
1709813400000|2024-03-07 12:10:00|15.38|15.29|15.42|15.33|15.45|15.36|15.34|15.25|88
1709813700000|2024-03-07 12:15:00|15.41|15.32|15.36|15.27|15.45|15.36|15.35|15.26|88
1709814000000|2024-03-07 12:20:00|15.37|15.28|15.32|15.23|15.39|15.3|15.32|15.23|52
1709814300000|2024-03-07 12:25:00|15.33|15.24|15.32|15.23|15.36|15.27|15.31|15.22|58
1709814600000|2024-03-07 12:30:00|15.33|15.24|15.33|15.24|15.38|15.29|15.28|15.19|71
1709814900000|2024-03-07 12:35:00|15.32|15.23|15.36|15.27|15.36|15.27|15.26|15.17|81
1709815200000|2024-03-07 12:40:00|15.35|15.26|15.3|15.21|15.35|15.26|15.27|15.18|71
1709815500000|2024-03-07 12:45:00|15.29|15.2|15.1|15.01|15.3|15.21|15.09|15|113
1709815800000|2024-03-07 12:50:00|15.09|15|15.09|15|15.13|15.04|15.06|14.97|91
1709816100000|2024-03-07 12:55:00|15.1|15.01|15.05|14.96|15.1|15.01|15.02|14.93|86
1709816400000|2024-03-07 13:00:00|15.06|14.97|15|14.91|15.06|14.97|14.96|14.87|93
1709816700000|2024-03-07 13:05:00|15.01|14.92|14.98|14.89|15.05|14.96|14.97|14.88|106
1709817000000|2024-03-07 13:10:00|14.99|14.9|14.98|14.89|15|14.91|14.9|14.81|66
1709817300000|2024-03-07 13:15:00|14.99|14.9|14.95|14.86|15.02|14.93|14.92|14.83|97
1709817600000|2024-03-07 13:20:00|14.96|14.87|14.94|14.85|14.98|14.89|14.88|14.79|95
1709817900000|2024-03-07 13:25:00|14.95|14.86|14.97|14.88|14.97|14.88|14.91|14.82|43
1709818200000|2024-03-07 13:30:00|14.98|14.89|15|14.91|15.07|14.98|14.98|14.89|91
1709818500000|2024-03-07 13:35:00|14.99|14.9|15.01|14.92|15.06|14.97|14.99|14.9|63
1709818800000|2024-03-07 13:40:00|15|14.91|15.04|14.95|15.06|14.97|14.99|14.9|57
1709819100000|2024-03-07 13:45:00|15.03|14.94|15.1|15.01|15.13|15.04|15.02|14.93|88
1709819400000|2024-03-07 13:50:00|15.09|15|15.2|15.11|15.22|15.13|15.09|15|55
1709819700000|2024-03-07 13:55:00|15.25|15.16|15.25|15.16|15.26|15.17|15.25|15.16|5
1709820000000|2024-03-07 14:00:00|15.26|15.17|15.31|15.22|15.35|15.26|15.21|15.12|97
1709820300000|2024-03-07 14:05:00|15.3|15.21|15.33|15.24|15.38|15.29|15.25|15.16|84
1709820600000|2024-03-07 14:10:00|15.32|15.23|15.36|15.27|15.43|15.34|15.3|15.21|113
1709820900000|2024-03-07 14:15:00|15.37|15.28|15.45|15.36|15.46|15.37|15.36|15.27|69
1709821200000|2024-03-07 14:20:00|15.46|15.37|15.69|15.6|15.8|15.71|15.46|15.37|180
1709821500000|2024-03-07 14:25:00|15.68|15.59|15.67|15.58|15.75|15.66|15.63|15.54|164
1709821800000|2024-03-07 14:30:00|15.66|15.57|15.69|15.6|15.72|15.63|15.51|15.42|220
1709822100000|2024-03-07 14:35:00|15.7|15.61|15.92|15.83|15.93|15.84|15.69|15.6|142
1709822400000|2024-03-07 14:40:00|15.91|15.82|15.66|15.57|15.91|15.82|15.55|15.46|159
1709822700000|2024-03-07 14:45:00|15.67|15.58|15.52|15.43|15.7|15.61|15.3|15.21|215
1709823000000|2024-03-07 14:50:00|15.51|15.42|15.51|15.42|15.65|15.56|15.44|15.35|173
1709823300000|2024-03-07 14:55:00|15.5|15.41|15.54|15.45|15.6|15.51|15.46|15.37|147
1709823600000|2024-03-07 15:00:00|15.55|15.46|15.7|15.61|15.78|15.69|15.52|15.43|176
1709823900000|2024-03-07 15:05:00|15.71|15.62|15.56|15.47|15.76|15.67|15.51|15.42|167
1709824200000|2024-03-07 15:10:00|15.55|15.46|15.47|15.38|15.62|15.53|15.47|15.38|187
1709824500000|2024-03-07 15:15:00|15.46|15.37|15.6|15.51|15.8|15.71|15.46|15.37|185
1709824800000|2024-03-07 15:20:00|15.61|15.52|15.54|15.45|15.62|15.53|15.44|15.35|178
1709825100000|2024-03-07 15:25:00|15.55|15.46|15.55|15.46|15.58|15.49|15.48|15.39|99
1709825400000|2024-03-07 15:30:00|15.54|15.45|15.71|15.62|15.72|15.63|15.53|15.44|161
1709825700000|2024-03-07 15:35:00|15.7|15.61|15.6|15.51|15.72|15.63|15.59|15.5|124
1709826000000|2024-03-07 15:40:00|15.59|15.5|15.67|15.58|15.71|15.62|15.58|15.49|117
1709826300000|2024-03-07 15:45:00|15.66|15.57|15.9|15.81|15.9|15.81|15.66|15.57|116
1709826600000|2024-03-07 15:50:00|15.91|15.82|15.95|15.86|16|15.91|15.89|15.8|106
1709826900000|2024-03-07 15:55:00|15.96|15.87|15.93|15.84|16.04|15.95|15.92|15.83|81
1709827200000|2024-03-07 16:00:00|15.92|15.83|15.82|15.73|16.06|15.97|15.81|15.72|216
1709827500000|2024-03-07 16:05:00|15.81|15.72|15.76|15.67|15.81|15.72|15.7|15.61|140
1709827800000|2024-03-07 16:10:00|15.77|15.68|15.73|15.64|15.83|15.74|15.68|15.59|107
1709828100000|2024-03-07 16:15:00|15.74|15.65|15.6|15.51|15.74|15.65|15.56|15.47|101
1709828400000|2024-03-07 16:20:00|15.61|15.52|15.57|15.48|15.61|15.52|15.49|15.4|86
1709828700000|2024-03-07 16:25:00|15.56|15.47|15.52|15.43|15.58|15.49|15.49|15.4|81
1709829000000|2024-03-07 16:30:00|15.51|15.42|15.51|15.42|15.55|15.46|15.46|15.37|86
1709829300000|2024-03-07 16:35:00|15.52|15.43|15.42|15.33|15.55|15.46|15.39|15.3|125
1709829600000|2024-03-07 16:40:00|15.41|15.32|15.35|15.26|15.43|15.34|15.35|15.26|72
1709829900000|2024-03-07 16:45:00|15.36|15.27|15.34|15.25|15.37|15.28|15.26|15.17|99
1709830200000|2024-03-07 16:50:00|15.33|15.24|15.44|15.35|15.47|15.38|15.33|15.24|76
1709830500000|2024-03-07 16:55:00|15.45|15.36|15.38|15.29|15.47|15.38|15.36|15.27|84
1709830800000|2024-03-07 17:00:00|15.39|15.3|15.45|15.36|15.45|15.36|15.35|15.26|78
1709831100000|2024-03-07 17:05:00|15.44|15.35|15.51|15.42|15.52|15.43|15.44|15.35|80
1709831400000|2024-03-07 17:10:00|15.52|15.43|15.56|15.47|15.58|15.49|15.51|15.42|91
1709831700000|2024-03-07 17:15:00|15.57|15.48|15.54|15.45|15.6|15.51|15.48|15.39|151
1709832000000|2024-03-07 17:20:00|15.55|15.46|15.58|15.49|15.59|15.5|15.49|15.4|129
1709832300000|2024-03-07 17:25:00|15.59|15.5|15.59|15.5|15.65|15.56|15.55|15.46|100
1709832600000|2024-03-07 17:30:00|15.58|15.49|15.62|15.53|15.62|15.53|15.52|15.43|145
1709832900000|2024-03-07 17:35:00|15.61|15.52|15.62|15.53|15.67|15.58|15.57|15.48|119
1709833200000|2024-03-07 17:40:00|15.63|15.54|15.65|15.56|15.65|15.56|15.58|15.49|59
1709833800000|2024-03-07 17:50:00|15.62|15.53|15.6|15.51|15.63|15.54|15.58|15.49|46
1709834100000|2024-03-07 17:55:00|15.59|15.5|15.59|15.5|15.59|15.5|15.51|15.42|107
1709834400000|2024-03-07 18:00:00|15.6|15.51|15.6|15.51|15.67|15.58|15.59|15.5|51
1709834700000|2024-03-07 18:05:00|15.58|15.49|15.62|15.53|15.62|15.53|15.53|15.44|52
1709835000000|2024-03-07 18:10:00|15.63|15.54|15.59|15.5|15.65|15.56|15.58|15.49|79
1709835300000|2024-03-07 18:15:00|15.6|15.51|15.67|15.58|15.67|15.58|15.59|15.5|64
1709835600000|2024-03-07 18:20:00|15.66|15.57|15.62|15.53|15.68|15.59|15.62|15.53|62
1709835900000|2024-03-07 18:25:00|15.61|15.52|15.6|15.51|15.61|15.52|15.5|15.41|51
1709836200000|2024-03-07 18:30:00|15.59|15.5|15.54|15.45|15.6|15.51|15.53|15.44|108
1709836500000|2024-03-07 18:35:00|15.53|15.44|15.53|15.44|15.62|15.53|15.53|15.44|67
1709836800000|2024-03-07 18:40:00|15.54|15.45|15.62|15.53|15.65|15.56|15.5|15.41|72
1709837100000|2024-03-07 18:45:00|15.63|15.54|15.74|15.65|15.74|15.65|15.63|15.54|59
1709837400000|2024-03-07 18:50:00|15.75|15.66|15.76|15.67|15.82|15.73|15.7|15.61|97
1709837700000|2024-03-07 18:55:00|15.77|15.68|15.84|15.75|15.9|15.81|15.76|15.67|92
1709838000000|2024-03-07 19:00:00|15.83|15.74|15.85|15.76|15.89|15.8|15.82|15.73|68
1709838300000|2024-03-07 19:05:00|15.84|15.75|15.81|15.72|15.87|15.78|15.78|15.69|69
1709838600000|2024-03-07 19:10:00|15.82|15.73|15.75|15.66|15.83|15.74|15.73|15.64|56
1709838900000|2024-03-07 19:15:00|15.74|15.65|15.63|15.54|15.74|15.65|15.6|15.51|66
1709839200000|2024-03-07 19:20:00|15.62|15.53|15.55|15.46|15.62|15.53|15.51|15.42|103
1709839500000|2024-03-07 19:25:00|15.56|15.47|15.5|15.41|15.57|15.48|15.43|15.34|60
1709839800000|2024-03-07 19:30:00|15.49|15.4|15.54|15.45|15.54|15.45|15.41|15.32|65
1709840100000|2024-03-07 19:35:00|15.55|15.46|15.5|15.41|15.57|15.48|15.49|15.4|67
1709840400000|2024-03-07 19:40:00|15.51|15.42|15.59|15.5|15.59|15.5|15.49|15.4|27
1709840700000|2024-03-07 19:45:00|15.6|15.51|15.57|15.48|15.68|15.59|15.57|15.48|52
1709841000000|2024-03-07 19:50:00|15.58|15.49|15.68|15.59|15.69|15.6|15.56|15.47|62
1709841300000|2024-03-07 19:55:00|15.69|15.6|15.64|15.55|15.7|15.61|15.6|15.51|47
1709841600000|2024-03-07 20:00:00|15.65|15.56|15.64|15.55|15.7|15.61|15.64|15.55|44
1709841900000|2024-03-07 20:05:00|15.65|15.56|15.65|15.56|15.66|15.57|15.58|15.49|43
1709842200000|2024-03-07 20:10:00|15.66|15.57|15.72|15.63|15.72|15.63|15.61|15.52|27
1709842500000|2024-03-07 20:15:00|15.71|15.62|15.7|15.61|15.72|15.63|15.67|15.58|42
1709842800000|2024-03-07 20:20:00|15.71|15.62|15.74|15.65|15.74|15.65|15.66|15.57|39
1709843100000|2024-03-07 20:25:00|15.73|15.64|15.9|15.81|15.9|15.81|15.73|15.64|47
1709843400000|2024-03-07 20:30:00|15.92|15.83|15.86|15.77|15.99|15.9|15.85|15.76|85
1709843700000|2024-03-07 20:35:00|15.85|15.76|15.87|15.78|15.88|15.79|15.79|15.7|72
1709844000000|2024-03-07 20:40:00|15.89|15.8|15.87|15.78|15.96|15.87|15.87|15.78|79
1709844300000|2024-03-07 20:45:00|15.88|15.79|15.94|15.85|15.98|15.89|15.84|15.75|73
1709844600000|2024-03-07 20:50:00|15.93|15.84|15.87|15.78|16.01|15.92|15.82|15.73|66
1709844900000|2024-03-07 20:55:00|15.86|15.77|15.83|15.74|15.89|15.8|15.81|15.72|58
1709845200000|2024-03-07 21:00:00|15.82|15.73|15.81|15.72|15.88|15.79|15.77|15.68|113
1709845500000|2024-03-07 21:05:00|15.8|15.71|15.77|15.68|15.83|15.74|15.71|15.62|97
1709845800000|2024-03-07 21:10:00|15.78|15.69|15.67|15.58|15.78|15.69|15.65|15.56|84
1709846100000|2024-03-07 21:15:00|15.68|15.59|15.82|15.73|15.82|15.73|15.65|15.56|97
1709846400000|2024-03-07 21:20:00|15.83|15.74|15.75|15.66|15.87|15.78|15.74|15.65|69
1709846700000|2024-03-07 21:25:00|15.76|15.67|15.68|15.59|15.77|15.68|15.67|15.58|61
1709847000000|2024-03-07 21:30:00|15.69|15.6|15.53|15.44|15.7|15.61|15.52|15.43|106
1709847300000|2024-03-07 21:35:00|15.52|15.43|15.54|15.45|15.6|15.51|15.5|15.41|77
1709847600000|2024-03-07 21:40:00|15.53|15.44|15.49|15.4|15.57|15.48|15.49|15.4|44
1709847900000|2024-03-07 21:45:00|15.5|15.41|15.51|15.42|15.51|15.42|15.47|15.38|28
1709848200000|2024-03-07 21:50:00|15.43|15.34|15.4|15.31|15.43|15.34|15.38|15.29|30
1709848500000|2024-03-07 21:55:00|15.41|15.32|15.44|15.35|15.47|15.38|15.38|15.29|62
1709848800000|2024-03-07 22:00:00|15.43|15.34|15.48|15.39|15.49|15.4|15.43|15.34|80
1709849100000|2024-03-07 22:05:00|15.47|15.38|15.52|15.43|15.56|15.47|15.46|15.37|90
1709849400000|2024-03-07 22:10:00|15.51|15.42|15.58|15.49|15.63|15.54|15.5|15.41|100
1709849700000|2024-03-07 22:15:00|15.59|15.5|15.61|15.52|15.62|15.53|15.56|15.47|63
1709850000000|2024-03-07 22:20:00|15.62|15.53|15.61|15.52|15.62|15.53|15.56|15.47|84
1709850300000|2024-03-07 22:25:00|15.6|15.51|15.58|15.49|15.61|15.52|15.54|15.45|54
1709850600000|2024-03-07 22:30:00|15.57|15.48|15.54|15.45|15.57|15.48|15.5|15.41|70
1709850900000|2024-03-07 22:35:00|15.53|15.44|15.51|15.42|15.56|15.47|15.49|15.4|63
1709851200000|2024-03-07 22:40:00|15.5|15.41|15.41|15.32|15.56|15.47|15.39|15.3|77
1709851500000|2024-03-07 22:45:00|15.4|15.31|15.48|15.39|15.48|15.39|15.4|15.31|57
1709851800000|2024-03-07 22:50:00|15.49|15.4|15.45|15.36|15.49|15.4|15.42|15.33|33
1709852100000|2024-03-07 22:55:00|15.46|15.37|15.43|15.34|15.49|15.4|15.43|15.34|68
1709852400000|2024-03-07 23:00:00|15.44|15.35|15.42|15.33|15.46|15.37|15.39|15.3|42
1709852700000|2024-03-07 23:05:00|15.43|15.34|15.54|15.45|15.59|15.5|15.43|15.34|87
1709853000000|2024-03-07 23:10:00|15.53|15.44|15.55|15.46|15.56|15.47|15.52|15.43|43
1709853300000|2024-03-07 23:15:00|15.56|15.47|15.44|15.35|15.56|15.47|15.42|15.33|56
1709853600000|2024-03-07 23:20:00|15.43|15.34|15.47|15.38|15.51|15.42|15.42|15.33|51
1709853900000|2024-03-07 23:25:00|15.46|15.37|15.54|15.45|15.55|15.46|15.45|15.36|35
1709854200000|2024-03-07 23:30:00|15.55|15.46|15.72|15.63|15.74|15.65|15.54|15.45|123
1709854500000|2024-03-07 23:35:00|15.71|15.62|15.78|15.69|15.85|15.76|15.65|15.56|118
1709854800000|2024-03-07 23:40:00|15.79|15.7|15.84|15.75|15.87|15.78|15.77|15.68|94
1709855100000|2024-03-07 23:45:00|15.83|15.74|15.84|15.75|15.86|15.77|15.76|15.67|99
1709855400000|2024-03-07 23:50:00|15.85|15.76|15.88|15.79|15.88|15.79|15.8|15.71|91
1709855700000|2024-03-07 23:55:00|15.87|15.78|15.81|15.72|15.88|15.79|15.79|15.7|90
1709769600000|2024-03-07 00:00:00|15.83|15.74|15.83|15.74|15.88|15.79|15.8|15.71|119
1709769900000|2024-03-07 00:05:00|15.84|15.75|16.05|15.96|16.1|16.01|15.83|15.74|185
1709770200000|2024-03-07 00:10:00|16.04|15.95|15.99|15.9|16.08|15.99|15.98|15.89|76
1709770500000|2024-03-07 00:15:00|15.84|15.75|15.77|15.68|15.84|15.75|15.77|15.68|32
1709770800000|2024-03-07 00:20:00|15.76|15.67|15.63|15.54|15.76|15.67|15.54|15.45|219
1709771100000|2024-03-07 00:25:00|15.62|15.53|15.42|15.33|15.64|15.55|15.4|15.31|246
1709771400000|2024-03-07 00:30:00|15.43|15.34|15.52|15.43|15.6|15.51|15.43|15.34|267
1709771700000|2024-03-07 00:35:00|15.51|15.42|15.63|15.54|15.66|15.57|15.51|15.42|157
1709772000000|2024-03-07 00:40:00|15.64|15.55|15.68|15.59|15.72|15.63|15.63|15.54|97
1709772300000|2024-03-07 00:45:00|15.69|15.6|15.74|15.65|15.75|15.66|15.67|15.58|104
1709772600000|2024-03-07 00:50:00|15.75|15.66|15.85|15.76|15.88|15.79|15.73|15.64|69
1709772900000|2024-03-07 00:55:00|15.84|15.75|15.94|15.85|15.94|15.85|15.84|15.75|51
1709773200000|2024-03-07 01:00:00|15.95|15.86|15.73|15.64|15.96|15.87|15.72|15.63|167
1709773500000|2024-03-07 01:05:00|15.72|15.63|15.5|15.41|15.73|15.64|15.5|15.41|149
1709773800000|2024-03-07 01:10:00|15.49|15.4|15.57|15.48|15.64|15.55|15.47|15.38|201
1709774100000|2024-03-07 01:15:00|15.56|15.47|15.7|15.61|15.7|15.61|15.53|15.44|125
1709774400000|2024-03-07 01:20:00|15.71|15.62|15.78|15.69|15.78|15.69|15.67|15.58|110
1709774700000|2024-03-07 01:25:00|15.79|15.7|15.81|15.72|15.87|15.78|15.74|15.65|126
1709775000000|2024-03-07 01:30:00|15.8|15.71|15.76|15.67|15.81|15.72|15.6|15.51|187
1709775300000|2024-03-07 01:35:00|15.75|15.66|15.89|15.8|15.93|15.84|15.63|15.54|183
1709775600000|2024-03-07 01:40:00|15.88|15.79|16.1|16.01|16.1|16.01|15.8|15.71|167
1709775900000|2024-03-07 01:45:00|16.09|16|16.07|15.98|16.11|16.02|15.96|15.87|186
1709776200000|2024-03-07 01:50:00|16.08|15.99|16.06|15.97|16.1|16.01|16|15.91|140
1709776500000|2024-03-07 01:55:00|16.05|15.96|16.18|16.09|16.23|16.14|16.03|15.94|142
1709776800000|2024-03-07 02:00:00|16.17|16.08|16.27|16.18|16.28|16.19|16.1|16.01|136
1709777100000|2024-03-07 02:05:00|16.26|16.17|16.11|16.02|16.26|16.17|16.11|16.02|132
1709777400000|2024-03-07 02:10:00|16.12|16.03|16.21|16.12|16.21|16.12|16.08|15.99|103
1709777700000|2024-03-07 02:15:00|16.22|16.13|16.07|15.98|16.23|16.14|16.06|15.97|78
1709778000000|2024-03-07 02:20:00|16.08|15.99|16|15.91|16.09|16|16|15.91|116
1709778300000|2024-03-07 02:25:00|15.99|15.9|15.93|15.84|16|15.91|15.89|15.8|128
1709778600000|2024-03-07 02:30:00|15.94|15.85|15.95|15.86|15.98|15.89|15.87|15.78|78
1709778900000|2024-03-07 02:35:00|15.94|15.85|15.99|15.9|16.02|15.93|15.93|15.84|118
1709779200000|2024-03-07 02:40:00|15.98|15.89|15.87|15.78|16.01|15.92|15.86|15.77|138
1709779500000|2024-03-07 02:45:00|15.88|15.79|15.85|15.76|15.97|15.88|15.83|15.74|90
1709779800000|2024-03-07 02:50:00|15.84|15.75|15.81|15.72|15.92|15.83|15.77|15.68|144
1709780100000|2024-03-07 02:55:00|15.8|15.71|15.74|15.65|15.84|15.75|15.72|15.63|101
1709780400000|2024-03-07 03:00:00|15.73|15.64|15.7|15.61|15.79|15.7|15.68|15.59|171
1709780700000|2024-03-07 03:05:00|15.69|15.6|15.76|15.67|15.77|15.68|15.64|15.55|136
1709781000000|2024-03-07 03:10:00|15.75|15.66|15.78|15.69|15.79|15.7|15.69|15.6|74
1709781300000|2024-03-07 03:15:00|15.77|15.68|15.7|15.61|15.77|15.68|15.66|15.57|106
1709781600000|2024-03-07 03:20:00|15.69|15.6|15.63|15.54|15.7|15.61|15.62|15.53|119
1709781900000|2024-03-07 03:25:00|15.62|15.53|15.59|15.5|15.64|15.55|15.58|15.49|105
1709782200000|2024-03-07 03:30:00|15.58|15.49|15.53|15.44|15.63|15.54|15.52|15.43|126
1709782500000|2024-03-07 03:35:00|15.52|15.43|15.4|15.31|15.52|15.43|15.3|15.21|162
1709782800000|2024-03-07 03:40:00|15.39|15.3|15.28|15.19|15.42|15.33|15.24|15.15|200
1709783100000|2024-03-07 03:45:00|15.29|15.2|15.33|15.24|15.39|15.3|15.29|15.2|261
1709783400000|2024-03-07 03:50:00|15.32|15.23|15.36|15.27|15.39|15.3|15.3|15.21|228
1709783700000|2024-03-07 03:55:00|15.35|15.26|15.3|15.21|15.36|15.27|15.25|15.16|129
1709784000000|2024-03-07 04:00:00|15.31|15.22|15.19|15.1|15.34|15.25|15.13|15.04|205
1709784300000|2024-03-07 04:05:00|15.2|15.11|15.37|15.28|15.42|15.33|15.17|15.08|215
1709784600000|2024-03-07 04:10:00|15.36|15.27|15.37|15.28|15.44|15.35|15.35|15.26|142
1709784900000|2024-03-07 04:15:00|15.36|15.27|15.42|15.33|15.44|15.35|15.34|15.25|172
1709785200000|2024-03-07 04:20:00|15.41|15.32|15.29|15.2|15.42|15.33|15.28|15.19|199
1709785500000|2024-03-07 04:25:00|15.3|15.21|15.32|15.23|15.41|15.32|15.29|15.2|115
1709785800000|2024-03-07 04:30:00|15.31|15.22|15.33|15.24|15.37|15.28|15.3|15.21|169
1709786100000|2024-03-07 04:35:00|15.34|15.25|15.34|15.25|15.38|15.29|15.32|15.23|112
1709786400000|2024-03-07 04:40:00|15.35|15.26|15.36|15.27|15.39|15.3|15.33|15.24|52
1709786700000|2024-03-07 04:45:00|15.37|15.28|15.29|15.2|15.37|15.28|15.26|15.17|121
1709787000000|2024-03-07 04:50:00|15.3|15.21|15.18|15.09|15.33|15.24|15.16|15.07|160
1709787300000|2024-03-07 04:55:00|15.17|15.08|15.25|15.16|15.26|15.17|15.11|15.02|140
1709787600000|2024-03-07 05:00:00|15.24|15.15|15.29|15.2|15.33|15.24|15.24|15.15|85
1709787900000|2024-03-07 05:05:00|15.3|15.21|15.22|15.13|15.31|15.22|15.22|15.13|117
1709788200000|2024-03-07 05:10:00|15.2|15.11|15.18|15.09|15.23|15.14|15.17|15.08|91
1709788500000|2024-03-07 05:15:00|15.19|15.1|15.21|15.12|15.22|15.13|15.08|14.99|124
1709788800000|2024-03-07 05:20:00|15.22|15.13|15.23|15.14|15.26|15.17|15.18|15.09|152
1709789100000|2024-03-07 05:25:00|15.24|15.15|15.15|15.06|15.25|15.16|15.1|15.01|108
1709789400000|2024-03-07 05:30:00|15.14|15.05|15|14.91|15.15|15.06|14.99|14.9|159
1709789700000|2024-03-07 05:35:00|15.01|14.92|14.92|14.83|15.04|14.95|14.86|14.77|230
1709790000000|2024-03-07 05:40:00|14.93|14.84|14.88|14.79|14.93|14.84|14.83|14.74|197
1709790300000|2024-03-07 05:45:00|14.89|14.8|14.91|14.82|15.01|14.92|14.88|14.79|134
1709790600000|2024-03-07 05:50:00|14.92|14.83|14.72|14.63|14.93|14.84|14.7|14.61|149
1709790900000|2024-03-07 05:55:00|14.74|14.65|14.86|14.77|14.88|14.79|14.74|14.65|148
1709791200000|2024-03-07 06:00:00|14.87|14.78|14.93|14.84|14.95|14.86|14.85|14.76|135
1709791500000|2024-03-07 06:05:00|14.92|14.83|14.82|14.73|14.93|14.84|14.79|14.7|178
1709791800000|2024-03-07 06:10:00|14.81|14.72|14.92|14.83|14.94|14.85|14.81|14.72|159
1709792100000|2024-03-07 06:15:00|14.91|14.82|14.97|14.88|14.97|14.88|14.9|14.81|107
1709792400000|2024-03-07 06:20:00|14.98|14.89|15.13|15.04|15.15|15.06|14.97|14.88|107
1709792700000|2024-03-07 06:25:00|15.12|15.03|15.07|14.98|15.15|15.06|15.05|14.96|55
1709793000000|2024-03-07 06:30:00|15.08|14.99|15.01|14.92|15.08|14.99|15|14.91|88
1709793300000|2024-03-07 06:35:00|15.02|14.93|14.92|14.83|15.05|14.96|14.92|14.83|63
1709793600000|2024-03-07 06:40:00|14.91|14.82|14.95|14.86|14.97|14.88|14.91|14.82|101
1709793900000|2024-03-07 06:45:00|14.96|14.87|14.87|14.78|14.97|14.88|14.85|14.76|118
1709794200000|2024-03-07 06:50:00|14.86|14.77|14.92|14.83|14.95|14.86|14.86|14.77|127
1709794500000|2024-03-07 06:55:00|14.93|14.84|14.96|14.87|15.01|14.92|14.9|14.81|42
1709794800000|2024-03-07 07:00:00|14.95|14.86|15.04|14.95|15.05|14.96|14.93|14.84|72
1709795100000|2024-03-07 07:05:00|15.03|14.94|14.95|14.86|15.04|14.95|14.91|14.82|101
1709795400000|2024-03-07 07:10:00|14.94|14.85|14.97|14.88|14.99|14.9|14.91|14.82|102
1709795700000|2024-03-07 07:15:00|14.96|14.87|15.05|14.96|15.05|14.96|14.95|14.86|66
1709796000000|2024-03-07 07:20:00|15.06|14.97|15.08|14.99|15.11|15.02|15.06|14.97|57
1709796300000|2024-03-07 07:25:00|15.07|14.98|15.14|15.05|15.16|15.07|15.06|14.97|68
1709796600000|2024-03-07 07:30:00|15.13|15.04|15.11|15.02|15.14|15.05|15.04|14.95|101
1709796900000|2024-03-07 07:35:00|15.1|15.01|15.19|15.1|15.2|15.11|15.1|15.01|116
1709797200000|2024-03-07 07:40:00|15.18|15.09|15.24|15.15|15.26|15.17|15.18|15.09|93
1709797500000|2024-03-07 07:45:00|15.25|15.16|15.24|15.15|15.25|15.16|15.13|15.04|77
1709797800000|2024-03-07 07:50:00|15.23|15.14|15.2|15.11|15.24|15.15|15.14|15.05|66
1709798100000|2024-03-07 07:55:00|15.21|15.12|15.16|15.07|15.23|15.14|15.13|15.04|68
1709798400000|2024-03-07 08:00:00|15.17|15.08|15.32|15.23|15.33|15.24|15.12|15.03|146
1709798700000|2024-03-07 08:05:00|15.33|15.24|15.48|15.39|15.48|15.39|15.31|15.22|162
1709799000000|2024-03-07 08:10:00|15.47|15.38|15.42|15.33|15.55|15.46|15.35|15.26|183
1709799300000|2024-03-07 08:15:00|15.41|15.32|15.4|15.31|15.5|15.41|15.36|15.27|141
1709799600000|2024-03-07 08:20:00|15.39|15.3|15.49|15.4|15.5|15.41|15.39|15.3|141
1709799900000|2024-03-07 08:25:00|15.48|15.39|15.45|15.36|15.48|15.39|15.42|15.33|78
1709800200000|2024-03-07 08:30:00|15.41|15.32|15.38|15.29|15.41|15.32|15.34|15.25|79
1709800500000|2024-03-07 08:35:00|15.39|15.3|15.37|15.28|15.48|15.39|15.35|15.26|90
1709800800000|2024-03-07 08:40:00|15.38|15.29|15.41|15.32|15.45|15.36|15.36|15.27|108
1709801100000|2024-03-07 08:45:00|15.4|15.31|15.39|15.3|15.41|15.32|15.38|15.29|8
1709801400000|2024-03-07 08:50:00|15.32|15.23|15.33|15.24|15.37|15.28|15.29|15.2|65
1709801700000|2024-03-07 08:55:00|15.32|15.23|15.34|15.25|15.34|15.25|15.24|15.15|91
1709802000000|2024-03-07 09:00:00|15.35|15.26|15.54|15.45|15.54|15.45|15.28|15.19|120
1709802300000|2024-03-07 09:05:00|15.53|15.44|15.47|15.38|15.54|15.45|15.4|15.31|92
1709802600000|2024-03-07 09:10:00|15.48|15.39|15.38|15.29|15.52|15.43|15.32|15.23|85
1709802900000|2024-03-07 09:15:00|15.37|15.28|15.37|15.28|15.43|15.34|15.34|15.25|71
1709803200000|2024-03-07 09:20:00|15.36|15.27|15.31|15.22|15.38|15.29|15.31|15.22|83
1709803500000|2024-03-07 09:25:00|15.32|15.23|15.28|15.19|15.36|15.27|15.26|15.17|74
1709803800000|2024-03-07 09:30:00|15.29|15.2|15.28|15.19|15.31|15.22|15.21|15.12|103
1709804100000|2024-03-07 09:35:00|15.29|15.2|15.37|15.28|15.4|15.31|15.28|15.19|61
1709804400000|2024-03-07 09:40:00|15.38|15.29|15.44|15.35|15.45|15.36|15.37|15.28|37
1709804700000|2024-03-07 09:45:00|15.43|15.34|15.39|15.3|15.44|15.35|15.37|15.28|51
1709805000000|2024-03-07 09:50:00|15.4|15.31|15.43|15.34|15.44|15.35|15.37|15.28|83
1709805300000|2024-03-07 09:55:00|15.42|15.33|15.39|15.3|15.42|15.33|15.37|15.28|39
1709805600000|2024-03-07 10:00:00|15.4|15.31|15.34|15.25|15.43|15.34|15.34|15.25|91
1709805900000|2024-03-07 10:05:00|15.33|15.24|15.32|15.23|15.4|15.31|15.29|15.2|107
1709806200000|2024-03-07 10:10:00|15.33|15.24|15.43|15.34|15.48|15.39|15.32|15.23|97
1709806500000|2024-03-07 10:15:00|15.42|15.33|15.33|15.24|15.44|15.35|15.33|15.24|52
1709806800000|2024-03-07 10:20:00|15.34|15.25|15.36|15.27|15.37|15.28|15.3|15.21|58
1709807100000|2024-03-07 10:25:00|15.35|15.26|15.4|15.31|15.43|15.34|15.35|15.26|55
1709807400000|2024-03-07 10:30:00|15.41|15.32|15.28|15.19|15.41|15.32|15.28|15.19|67
1709807700000|2024-03-07 10:35:00|15.29|15.2|15.25|15.16|15.3|15.21|15.22|15.13|76
1709808000000|2024-03-07 10:40:00|15.26|15.17|15.25|15.16|15.27|15.18|15.22|15.13|92
1709808300000|2024-03-07 10:45:00|15.26|15.17|15.33|15.24|15.33|15.24|15.24|15.15|84
1709808600000|2024-03-07 10:50:00|15.32|15.23|15.38|15.29|15.39|15.3|15.29|15.2|59
1709808900000|2024-03-07 10:55:00|15.39|15.3|15.47|15.38|15.48|15.39|15.39|15.3|47
1709809200000|2024-03-07 11:00:00|15.46|15.37|15.58|15.49|15.58|15.49|15.46|15.37|57
1709809500000|2024-03-07 11:05:00|15.59|15.5|15.65|15.56|15.73|15.64|15.59|15.5|204
1709809800000|2024-03-07 11:10:00|15.64|15.55|15.55|15.46|15.65|15.56|15.54|15.45|114
1709810100000|2024-03-07 11:15:00|15.54|15.45|15.41|15.32|15.54|15.45|15.39|15.3|61
1709810400000|2024-03-07 11:20:00|15.38|15.29|15.35|15.26|15.4|15.31|15.35|15.26|25
1709810700000|2024-03-07 11:25:00|15.36|15.27|15.45|15.36|15.46|15.37|15.31|15.22|157
1709811000000|2024-03-07 11:30:00|15.44|15.35|15.41|15.32|15.45|15.36|15.36|15.27|102
1709811300000|2024-03-07 11:35:00|15.4|15.31|15.34|15.25|15.43|15.34|15.25|15.16|112
1709811600000|2024-03-07 11:40:00|15.35|15.26|15.38|15.29|15.38|15.29|15.28|15.19|70
1709811900000|2024-03-07 11:45:00|15.37|15.28|15.34|15.25|15.43|15.34|15.33|15.24|92
1709812200000|2024-03-07 11:50:00|15.35|15.26|15.45|15.36|15.48|15.39|15.35|15.26|79
1709812500000|2024-03-07 11:55:00|15.44|15.35|15.38|15.29|15.47|15.38|15.37|15.28|85
1709812800000|2024-03-07 12:00:00|15.37|15.28|15.38|15.29|15.39|15.3|15.37|15.28|80
1709813100000|2024-03-07 12:05:00|15.39|15.3|15.39|15.3|15.42|15.33|15.33|15.24|73
1709813400000|2024-03-07 12:10:00|15.38|15.29|15.42|15.33|15.45|15.36|15.34|15.25|88
1709813700000|2024-03-07 12:15:00|15.41|15.32|15.36|15.27|15.45|15.36|15.35|15.26|88
1709814000000|2024-03-07 12:20:00|15.37|15.28|15.32|15.23|15.39|15.3|15.32|15.23|52
1709814300000|2024-03-07 12:25:00|15.33|15.24|15.32|15.23|15.36|15.27|15.31|15.22|58
1709814600000|2024-03-07 12:30:00|15.33|15.24|15.33|15.24|15.38|15.29|15.28|15.19|71
1709814900000|2024-03-07 12:35:00|15.32|15.23|15.36|15.27|15.36|15.27|15.26|15.17|81
1709815200000|2024-03-07 12:40:00|15.35|15.26|15.3|15.21|15.35|15.26|15.27|15.18|71
1709815500000|2024-03-07 12:45:00|15.29|15.2|15.1|15.01|15.3|15.21|15.09|15|113
1709815800000|2024-03-07 12:50:00|15.09|15|15.09|15|15.13|15.04|15.06|14.97|91
1709816100000|2024-03-07 12:55:00|15.1|15.01|15.05|14.96|15.1|15.01|15.02|14.93|86
1709816400000|2024-03-07 13:00:00|15.06|14.97|15|14.91|15.06|14.97|14.96|14.87|93
1709816700000|2024-03-07 13:05:00|15.01|14.92|14.98|14.89|15.05|14.96|14.97|14.88|106
1709817000000|2024-03-07 13:10:00|14.99|14.9|14.98|14.89|15|14.91|14.9|14.81|66
1709817300000|2024-03-07 13:15:00|14.99|14.9|14.95|14.86|15.02|14.93|14.92|14.83|97
1709817600000|2024-03-07 13:20:00|14.96|14.87|14.94|14.85|14.98|14.89|14.88|14.79|95
1709817900000|2024-03-07 13:25:00|14.95|14.86|14.97|14.88|14.97|14.88|14.91|14.82|43
1709818200000|2024-03-07 13:30:00|14.98|14.89|15|14.91|15.07|14.98|14.98|14.89|91
1709818500000|2024-03-07 13:35:00|14.99|14.9|15.01|14.92|15.06|14.97|14.99|14.9|63
1709818800000|2024-03-07 13:40:00|15|14.91|15.04|14.95|15.06|14.97|14.99|14.9|57
1709819100000|2024-03-07 13:45:00|15.03|14.94|15.1|15.01|15.13|15.04|15.02|14.93|88
1709819400000|2024-03-07 13:50:00|15.09|15|15.2|15.11|15.22|15.13|15.09|15|55
1709819700000|2024-03-07 13:55:00|15.25|15.16|15.25|15.16|15.26|15.17|15.25|15.16|5
1709820000000|2024-03-07 14:00:00|15.26|15.17|15.31|15.22|15.35|15.26|15.21|15.12|97
1709820300000|2024-03-07 14:05:00|15.3|15.21|15.33|15.24|15.38|15.29|15.25|15.16|84
1709820600000|2024-03-07 14:10:00|15.32|15.23|15.36|15.27|15.43|15.34|15.3|15.21|113
1709820900000|2024-03-07 14:15:00|15.37|15.28|15.45|15.36|15.46|15.37|15.36|15.27|69
1709821200000|2024-03-07 14:20:00|15.46|15.37|15.69|15.6|15.8|15.71|15.46|15.37|180
1709821500000|2024-03-07 14:25:00|15.68|15.59|15.67|15.58|15.75|15.66|15.63|15.54|164
1709821800000|2024-03-07 14:30:00|15.66|15.57|15.69|15.6|15.72|15.63|15.51|15.42|220
1709822100000|2024-03-07 14:35:00|15.7|15.61|15.92|15.83|15.93|15.84|15.69|15.6|142
1709822400000|2024-03-07 14:40:00|15.91|15.82|15.66|15.57|15.91|15.82|15.55|15.46|159
1709822700000|2024-03-07 14:45:00|15.67|15.58|15.52|15.43|15.7|15.61|15.3|15.21|215
1709823000000|2024-03-07 14:50:00|15.51|15.42|15.51|15.42|15.65|15.56|15.44|15.35|173
1709823300000|2024-03-07 14:55:00|15.5|15.41|15.54|15.45|15.6|15.51|15.46|15.37|147
1709823600000|2024-03-07 15:00:00|15.55|15.46|15.7|15.61|15.78|15.69|15.52|15.43|176
1709823900000|2024-03-07 15:05:00|15.71|15.62|15.56|15.47|15.76|15.67|15.51|15.42|167
1709824200000|2024-03-07 15:10:00|15.55|15.46|15.47|15.38|15.62|15.53|15.47|15.38|187
1709824500000|2024-03-07 15:15:00|15.46|15.37|15.6|15.51|15.8|15.71|15.46|15.37|185
1709824800000|2024-03-07 15:20:00|15.61|15.52|15.54|15.45|15.62|15.53|15.44|15.35|178
1709825100000|2024-03-07 15:25:00|15.55|15.46|15.55|15.46|15.58|15.49|15.48|15.39|99
1709825400000|2024-03-07 15:30:00|15.54|15.45|15.71|15.62|15.72|15.63|15.53|15.44|161
1709825700000|2024-03-07 15:35:00|15.7|15.61|15.6|15.51|15.72|15.63|15.59|15.5|124
1709826000000|2024-03-07 15:40:00|15.59|15.5|15.67|15.58|15.71|15.62|15.58|15.49|117
1709826300000|2024-03-07 15:45:00|15.66|15.57|15.9|15.81|15.9|15.81|15.66|15.57|116
1709826600000|2024-03-07 15:50:00|15.91|15.82|15.95|15.86|16|15.91|15.89|15.8|106
1709826900000|2024-03-07 15:55:00|15.96|15.87|15.93|15.84|16.04|15.95|15.92|15.83|81
1709827200000|2024-03-07 16:00:00|15.92|15.83|15.82|15.73|16.06|15.97|15.81|15.72|216
1709827500000|2024-03-07 16:05:00|15.81|15.72|15.76|15.67|15.81|15.72|15.7|15.61|140
1709827800000|2024-03-07 16:10:00|15.77|15.68|15.73|15.64|15.83|15.74|15.68|15.59|107
1709828100000|2024-03-07 16:15:00|15.74|15.65|15.6|15.51|15.74|15.65|15.56|15.47|101
1709828400000|2024-03-07 16:20:00|15.61|15.52|15.57|15.48|15.61|15.52|15.49|15.4|86
1709828700000|2024-03-07 16:25:00|15.56|15.47|15.52|15.43|15.58|15.49|15.49|15.4|81
1709829000000|2024-03-07 16:30:00|15.51|15.42|15.51|15.42|15.55|15.46|15.46|15.37|86
1709829300000|2024-03-07 16:35:00|15.52|15.43|15.42|15.33|15.55|15.46|15.39|15.3|125
1709829600000|2024-03-07 16:40:00|15.41|15.32|15.35|15.26|15.43|15.34|15.35|15.26|72
1709829900000|2024-03-07 16:45:00|15.36|15.27|15.34|15.25|15.37|15.28|15.26|15.17|99
1709830200000|2024-03-07 16:50:00|15.33|15.24|15.44|15.35|15.47|15.38|15.33|15.24|76
1709830500000|2024-03-07 16:55:00|15.45|15.36|15.38|15.29|15.47|15.38|15.36|15.27|84
1709830800000|2024-03-07 17:00:00|15.39|15.3|15.45|15.36|15.45|15.36|15.35|15.26|78
1709831100000|2024-03-07 17:05:00|15.44|15.35|15.51|15.42|15.52|15.43|15.44|15.35|80
1709831400000|2024-03-07 17:10:00|15.52|15.43|15.56|15.47|15.58|15.49|15.51|15.42|91
1709831700000|2024-03-07 17:15:00|15.57|15.48|15.54|15.45|15.6|15.51|15.48|15.39|151
1709832000000|2024-03-07 17:20:00|15.55|15.46|15.58|15.49|15.59|15.5|15.49|15.4|129
1709832300000|2024-03-07 17:25:00|15.59|15.5|15.59|15.5|15.65|15.56|15.55|15.46|100
1709832600000|2024-03-07 17:30:00|15.58|15.49|15.62|15.53|15.62|15.53|15.52|15.43|145
1709832900000|2024-03-07 17:35:00|15.61|15.52|15.62|15.53|15.67|15.58|15.57|15.48|119
1709833200000|2024-03-07 17:40:00|15.63|15.54|15.65|15.56|15.65|15.56|15.58|15.49|59
1709833800000|2024-03-07 17:50:00|15.62|15.53|15.6|15.51|15.63|15.54|15.58|15.49|46
1709834100000|2024-03-07 17:55:00|15.59|15.5|15.59|15.5|15.59|15.5|15.51|15.42|107
1709834400000|2024-03-07 18:00:00|15.6|15.51|15.6|15.51|15.67|15.58|15.59|15.5|51
1709834700000|2024-03-07 18:05:00|15.58|15.49|15.62|15.53|15.62|15.53|15.53|15.44|52
1709835000000|2024-03-07 18:10:00|15.63|15.54|15.59|15.5|15.65|15.56|15.58|15.49|79
1709835300000|2024-03-07 18:15:00|15.6|15.51|15.67|15.58|15.67|15.58|15.59|15.5|64
1709835600000|2024-03-07 18:20:00|15.66|15.57|15.62|15.53|15.68|15.59|15.62|15.53|62
1709835900000|2024-03-07 18:25:00|15.61|15.52|15.6|15.51|15.61|15.52|15.5|15.41|51
1709836200000|2024-03-07 18:30:00|15.59|15.5|15.54|15.45|15.6|15.51|15.53|15.44|108
1709836500000|2024-03-07 18:35:00|15.53|15.44|15.53|15.44|15.62|15.53|15.53|15.44|67
1709836800000|2024-03-07 18:40:00|15.54|15.45|15.62|15.53|15.65|15.56|15.5|15.41|72
1709837100000|2024-03-07 18:45:00|15.63|15.54|15.74|15.65|15.74|15.65|15.63|15.54|59
1709837400000|2024-03-07 18:50:00|15.75|15.66|15.76|15.67|15.82|15.73|15.7|15.61|97
1709837700000|2024-03-07 18:55:00|15.77|15.68|15.84|15.75|15.9|15.81|15.76|15.67|92
1709838000000|2024-03-07 19:00:00|15.83|15.74|15.85|15.76|15.89|15.8|15.82|15.73|68
1709838300000|2024-03-07 19:05:00|15.84|15.75|15.81|15.72|15.87|15.78|15.78|15.69|69
1709838600000|2024-03-07 19:10:00|15.82|15.73|15.75|15.66|15.83|15.74|15.73|15.64|56
1709838900000|2024-03-07 19:15:00|15.74|15.65|15.63|15.54|15.74|15.65|15.6|15.51|66
1709839200000|2024-03-07 19:20:00|15.62|15.53|15.55|15.46|15.62|15.53|15.51|15.42|103
1709839500000|2024-03-07 19:25:00|15.56|15.47|15.5|15.41|15.57|15.48|15.43|15.34|60
1709839800000|2024-03-07 19:30:00|15.49|15.4|15.54|15.45|15.54|15.45|15.41|15.32|65
1709840100000|2024-03-07 19:35:00|15.55|15.46|15.5|15.41|15.57|15.48|15.49|15.4|67
1709840400000|2024-03-07 19:40:00|15.51|15.42|15.59|15.5|15.59|15.5|15.49|15.4|27
1709840700000|2024-03-07 19:45:00|15.6|15.51|15.57|15.48|15.68|15.59|15.57|15.48|52
1709841000000|2024-03-07 19:50:00|15.58|15.49|15.68|15.59|15.69|15.6|15.56|15.47|62
1709841300000|2024-03-07 19:55:00|15.69|15.6|15.64|15.55|15.7|15.61|15.6|15.51|47
1709841600000|2024-03-07 20:00:00|15.65|15.56|15.64|15.55|15.7|15.61|15.64|15.55|44
1709841900000|2024-03-07 20:05:00|15.65|15.56|15.65|15.56|15.66|15.57|15.58|15.49|43
1709842200000|2024-03-07 20:10:00|15.66|15.57|15.72|15.63|15.72|15.63|15.61|15.52|27
1709842500000|2024-03-07 20:15:00|15.71|15.62|15.7|15.61|15.72|15.63|15.67|15.58|42
1709842800000|2024-03-07 20:20:00|15.71|15.62|15.74|15.65|15.74|15.65|15.66|15.57|39
1709843100000|2024-03-07 20:25:00|15.73|15.64|15.9|15.81|15.9|15.81|15.73|15.64|47
1709843400000|2024-03-07 20:30:00|15.92|15.83|15.86|15.77|15.99|15.9|15.85|15.76|85
1709843700000|2024-03-07 20:35:00|15.85|15.76|15.87|15.78|15.88|15.79|15.79|15.7|72
1709844000000|2024-03-07 20:40:00|15.89|15.8|15.87|15.78|15.96|15.87|15.87|15.78|79
1709844300000|2024-03-07 20:45:00|15.88|15.79|15.94|15.85|15.98|15.89|15.84|15.75|73
1709844600000|2024-03-07 20:50:00|15.93|15.84|15.87|15.78|16.01|15.92|15.82|15.73|66
1709844900000|2024-03-07 20:55:00|15.86|15.77|15.83|15.74|15.89|15.8|15.81|15.72|58
1709845200000|2024-03-07 21:00:00|15.82|15.73|15.81|15.72|15.88|15.79|15.77|15.68|113
1709845500000|2024-03-07 21:05:00|15.8|15.71|15.77|15.68|15.83|15.74|15.71|15.62|97
1709845800000|2024-03-07 21:10:00|15.78|15.69|15.67|15.58|15.78|15.69|15.65|15.56|84
1709846100000|2024-03-07 21:15:00|15.68|15.59|15.82|15.73|15.82|15.73|15.65|15.56|97
1709846400000|2024-03-07 21:20:00|15.83|15.74|15.75|15.66|15.87|15.78|15.74|15.65|69
1709846700000|2024-03-07 21:25:00|15.76|15.67|15.68|15.59|15.77|15.68|15.67|15.58|61
1709847000000|2024-03-07 21:30:00|15.69|15.6|15.53|15.44|15.7|15.61|15.52|15.43|106
1709847300000|2024-03-07 21:35:00|15.52|15.43|15.54|15.45|15.6|15.51|15.5|15.41|77
1709847600000|2024-03-07 21:40:00|15.53|15.44|15.49|15.4|15.57|15.48|15.49|15.4|44
1709847900000|2024-03-07 21:45:00|15.5|15.41|15.51|15.42|15.51|15.42|15.47|15.38|28
1709848200000|2024-03-07 21:50:00|15.43|15.34|15.4|15.31|15.43|15.34|15.38|15.29|30
1709848500000|2024-03-07 21:55:00|15.41|15.32|15.44|15.35|15.47|15.38|15.38|15.29|62
1709848800000|2024-03-07 22:00:00|15.43|15.34|15.48|15.39|15.49|15.4|15.43|15.34|80
1709849100000|2024-03-07 22:05:00|15.47|15.38|15.52|15.43|15.56|15.47|15.46|15.37|90
1709849400000|2024-03-07 22:10:00|15.51|15.42|15.58|15.49|15.63|15.54|15.5|15.41|100
1709849700000|2024-03-07 22:15:00|15.59|15.5|15.61|15.52|15.62|15.53|15.56|15.47|63
1709850000000|2024-03-07 22:20:00|15.62|15.53|15.61|15.52|15.62|15.53|15.56|15.47|84
1709850300000|2024-03-07 22:25:00|15.6|15.51|15.58|15.49|15.61|15.52|15.54|15.45|54
1709850600000|2024-03-07 22:30:00|15.57|15.48|15.54|15.45|15.57|15.48|15.5|15.41|70
1709850900000|2024-03-07 22:35:00|15.53|15.44|15.51|15.42|15.56|15.47|15.49|15.4|63
1709851200000|2024-03-07 22:40:00|15.5|15.41|15.41|15.32|15.56|15.47|15.39|15.3|77
1709851500000|2024-03-07 22:45:00|15.4|15.31|15.48|15.39|15.48|15.39|15.4|15.31|57
1709851800000|2024-03-07 22:50:00|15.49|15.4|15.45|15.36|15.49|15.4|15.42|15.33|33
1709852100000|2024-03-07 22:55:00|15.46|15.37|15.43|15.34|15.49|15.4|15.43|15.34|68
1709852400000|2024-03-07 23:00:00|15.44|15.35|15.42|15.33|15.46|15.37|15.39|15.3|42
1709852700000|2024-03-07 23:05:00|15.43|15.34|15.54|15.45|15.59|15.5|15.43|15.34|87
1709853000000|2024-03-07 23:10:00|15.53|15.44|15.55|15.46|15.56|15.47|15.52|15.43|43
1709853300000|2024-03-07 23:15:00|15.56|15.47|15.44|15.35|15.56|15.47|15.42|15.33|56
1709853600000|2024-03-07 23:20:00|15.43|15.34|15.47|15.38|15.51|15.42|15.42|15.33|51
1709853900000|2024-03-07 23:25:00|15.46|15.37|15.54|15.45|15.55|15.46|15.45|15.36|35
1709854200000|2024-03-07 23:30:00|15.55|15.46|15.72|15.63|15.74|15.65|15.54|15.45|123
1709854500000|2024-03-07 23:35:00|15.71|15.62|15.78|15.69|15.85|15.76|15.65|15.56|118
1709854800000|2024-03-07 23:40:00|15.79|15.7|15.84|15.75|15.87|15.78|15.77|15.68|94
1709855100000|2024-03-07 23:45:00|15.83|15.74|15.84|15.75|15.86|15.77|15.76|15.67|99
1709855400000|2024-03-07 23:50:00|15.85|15.76|15.88|15.79|15.88|15.79|15.8|15.71|91
1709855700000|2024-03-07 23:55:00|15.87|15.78|15.81|15.72|15.88|15.79|15.79|15.7|90
1709856000000|2024-03-08 00:00:00|15.82|15.73|15.67|15.58|15.82|15.73|15.67|15.58|62
1709856300000|2024-03-08 00:05:00|15.66|15.57|15.65|15.56|15.66|15.57|15.56|15.47|58
1709856600000|2024-03-08 00:10:00|15.64|15.55|15.64|15.55|15.68|15.59|15.6|15.51|54
1709856900000|2024-03-08 00:15:00|15.65|15.56|15.62|15.53|15.71|15.62|15.56|15.47|60
1709857200000|2024-03-08 00:20:00|15.63|15.54|15.69|15.6|15.69|15.6|15.63|15.54|47
1709857500000|2024-03-08 00:25:00|15.7|15.61|15.82|15.73|15.85|15.76|15.7|15.61|93
1709857800000|2024-03-08 00:30:00|15.83|15.74|15.95|15.86|15.95|15.86|15.83|15.74|80
1709858100000|2024-03-08 00:35:00|15.94|15.85|15.85|15.76|15.96|15.87|15.84|15.75|103
1709858400000|2024-03-08 00:40:00|15.86|15.77|15.88|15.79|15.92|15.83|15.85|15.76|62
1709858700000|2024-03-08 00:45:00|15.82|15.73|15.71|15.62|15.82|15.73|15.69|15.6|50
1709859000000|2024-03-08 00:50:00|15.7|15.61|15.84|15.75|15.89|15.8|15.7|15.61|49
1709859300000|2024-03-08 00:55:00|15.91|15.82|16|15.91|16.01|15.92|15.91|15.82|10
1709859600000|2024-03-08 01:00:00|16.01|15.92|16.06|15.97|16.12|16.03|15.98|15.89|128
1709859900000|2024-03-08 01:05:00|16.05|15.96|16.23|16.14|16.24|16.15|16.04|15.95|150
1709860200000|2024-03-08 01:10:00|16.22|16.13|16.14|16.05|16.26|16.17|16.1|16.01|107
1709860500000|2024-03-08 01:15:00|16.2|16.11|16.3|16.21|16.31|16.22|16.2|16.11|19
1709860800000|2024-03-08 01:20:00|16.29|16.2|16.27|16.18|16.37|16.28|16.25|16.16|126
1709861100000|2024-03-08 01:25:00|16.28|16.19|16.28|16.19|16.3|16.21|16.21|16.12|64
1709861400000|2024-03-08 01:30:00|16.27|16.18|16.22|16.13|16.34|16.25|16.2|16.11|98
1709861700000|2024-03-08 01:35:00|16.21|16.12|16.3|16.21|16.31|16.22|16.11|16.02|112
1709862000000|2024-03-08 01:40:00|16.29|16.2|16.38|16.29|16.39|16.3|16.25|16.16|83
1709862300000|2024-03-08 01:45:00|16.39|16.3|16.45|16.36|16.46|16.37|16.32|16.23|110
1709862600000|2024-03-08 01:50:00|16.44|16.35|16.53|16.44|16.54|16.45|16.43|16.34|117
1709862900000|2024-03-08 01:55:00|16.54|16.45|16.47|16.38|16.54|16.45|16.4|16.31|139
1709863200000|2024-03-08 02:00:00|16.46|16.37|16.26|16.17|16.47|16.38|16.25|16.16|99
1709863500000|2024-03-08 02:05:00|16.27|16.18|16.39|16.3|16.43|16.34|16.25|16.16|108
1709863800000|2024-03-08 02:10:00|16.37|16.28|16.51|16.42|16.53|16.44|16.31|16.22|87
1709864100000|2024-03-08 02:15:00|16.5|16.41|16.6|16.51|16.61|16.52|16.48|16.39|100
1709864400000|2024-03-08 02:20:00|16.61|16.52|16.61|16.52|16.69|16.6|16.58|16.49|117
1709864700000|2024-03-08 02:25:00|16.62|16.53|16.64|16.55|16.64|16.55|16.54|16.45|76
1709865000000|2024-03-08 02:30:00|16.63|16.54|16.51|16.42|16.63|16.54|16.46|16.37|85
1709865300000|2024-03-08 02:35:00|16.52|16.43|16.43|16.34|16.52|16.43|16.43|16.34|97
1709865600000|2024-03-08 02:40:00|16.42|16.33|16.48|16.39|16.5|16.41|16.41|16.32|68
1709865900000|2024-03-08 02:45:00|16.47|16.38|16.65|16.56|16.65|16.56|16.39|16.3|95
1709866200000|2024-03-08 02:50:00|16.66|16.57|16.82|16.73|16.86|16.77|16.66|16.57|160
1709866500000|2024-03-08 02:55:00|16.79|16.7|16.76|16.67|16.87|16.78|16.72|16.63|108
1709866800000|2024-03-08 03:00:00|16.75|16.66|16.56|16.47|16.76|16.67|16.56|16.47|102
1709867100000|2024-03-08 03:05:00|16.55|16.46|16.66|16.57|16.66|16.57|16.54|16.45|166
1709867400000|2024-03-08 03:10:00|16.67|16.58|16.64|16.55|16.71|16.62|16.62|16.53|97
1709867700000|2024-03-08 03:15:00|16.63|16.54|16.5|16.41|16.63|16.54|16.46|16.37|153
1709868000000|2024-03-08 03:20:00|16.49|16.4|16.54|16.45|16.61|16.52|16.47|16.38|80
1709868300000|2024-03-08 03:25:00|16.53|16.44|16.48|16.39|16.53|16.44|16.38|16.29|73
1709868600000|2024-03-08 03:30:00|16.47|16.38|16.38|16.29|16.47|16.38|16.33|16.24|91
1709868900000|2024-03-08 03:35:00|16.39|16.3|16.43|16.34|16.44|16.35|16.38|16.29|103
1709869200000|2024-03-08 03:40:00|16.42|16.33|16.48|16.39|16.55|16.46|16.4|16.31|72
1709869500000|2024-03-08 03:45:00|16.47|16.38|16.53|16.44|16.55|16.46|16.39|16.3|74
1709869800000|2024-03-08 03:50:00|16.52|16.43|16.78|16.69|16.78|16.69|16.49|16.4|111
1709870100000|2024-03-08 03:55:00|16.79|16.7|16.87|16.78|16.87|16.78|16.74|16.65|125
1709870400000|2024-03-08 04:00:00|16.88|16.79|16.7|16.61|16.92|16.83|16.7|16.61|149
1709870700000|2024-03-08 04:05:00|16.69|16.6|16.65|16.56|16.76|16.67|16.64|16.55|89
1709871000000|2024-03-08 04:10:00|16.66|16.57|16.53|16.44|16.69|16.6|16.53|16.44|99
1709871300000|2024-03-08 04:15:00|16.54|16.45|16.53|16.44|16.63|16.54|16.52|16.43|88
1709871600000|2024-03-08 04:20:00|16.52|16.43|16.52|16.43|16.61|16.52|16.51|16.42|89
1709871900000|2024-03-08 04:25:00|16.53|16.44|16.54|16.45|16.57|16.48|16.51|16.42|69
1709872200000|2024-03-08 04:30:00|16.55|16.46|16.46|16.37|16.56|16.47|16.46|16.37|56
1709872500000|2024-03-08 04:35:00|16.45|16.36|16.39|16.3|16.45|16.36|16.38|16.29|93
1709872800000|2024-03-08 04:40:00|16.38|16.29|16.38|16.29|16.44|16.35|16.38|16.29|87
1709873100000|2024-03-08 04:45:00|16.37|16.28|16.45|16.36|16.48|16.39|16.33|16.24|134
1709873400000|2024-03-08 04:50:00|16.46|16.37|16.46|16.37|16.48|16.39|16.43|16.34|59
1709873700000|2024-03-08 04:55:00|16.47|16.38|16.49|16.4|16.49|16.4|16.43|16.34|38
1709874000000|2024-03-08 05:00:00|16.5|16.41|16.56|16.47|16.61|16.52|16.49|16.4|79
1709874300000|2024-03-08 05:05:00|16.57|16.48|16.39|16.3|16.58|16.49|16.38|16.29|59
1709874600000|2024-03-08 05:10:00|16.38|16.29|16.45|16.36|16.48|16.39|16.38|16.29|70
1709874900000|2024-03-08 05:15:00|16.44|16.35|16.36|16.27|16.47|16.38|16.36|16.27|53
1709875200000|2024-03-08 05:20:00|16.34|16.25|16.31|16.22|16.35|16.26|16.27|16.18|123
1709875500000|2024-03-08 05:25:00|16.3|16.21|16.25|16.16|16.32|16.23|16.2|16.11|91
1709875800000|2024-03-08 05:30:00|16.26|16.17|16.23|16.14|16.28|16.19|16.17|16.08|78
1709876100000|2024-03-08 05:35:00|16.24|16.15|16.2|16.11|16.25|16.16|16.2|16.11|58
1709876400000|2024-03-08 05:40:00|16.21|16.12|16.19|16.1|16.23|16.14|16.19|16.1|61
1709876700000|2024-03-08 05:45:00|16.2|16.11|16.25|16.16|16.26|16.17|16.18|16.09|48
1709877000000|2024-03-08 05:50:00|16.26|16.17|16.31|16.22|16.34|16.25|16.26|16.17|48
1709877300000|2024-03-08 05:55:00|16.3|16.21|16.31|16.22|16.33|16.24|16.3|16.21|30
1709877600000|2024-03-08 06:00:00|16.32|16.23|16.25|16.16|16.33|16.24|16.2|16.11|41
1709877900000|2024-03-08 06:05:00|16.24|16.15|16.27|16.18|16.27|16.18|16.21|16.12|40
1709878200000|2024-03-08 06:10:00|16.28|16.19|16.28|16.19|16.32|16.23|16.27|16.18|33
1709878500000|2024-03-08 06:15:00|16.29|16.2|16.27|16.18|16.3|16.21|16.24|16.15|37
1709878800000|2024-03-08 06:20:00|16.26|16.17|16.31|16.22|16.32|16.23|16.24|16.15|51
1709879100000|2024-03-08 06:25:00|16.32|16.23|16.28|16.19|16.36|16.27|16.27|16.18|59
1709879400000|2024-03-08 06:30:00|16.29|16.2|16.3|16.21|16.35|16.26|16.28|16.19|70
1709879700000|2024-03-08 06:35:00|16.31|16.22|16.3|16.21|16.32|16.23|16.23|16.14|44
1709880000000|2024-03-08 06:40:00|16.31|16.22|16.37|16.28|16.38|16.29|16.3|16.21|37
1709880300000|2024-03-08 06:45:00|16.38|16.29|16.45|16.36|16.46|16.37|16.38|16.29|49
1709880600000|2024-03-08 06:50:00|16.46|16.37|16.48|16.39|16.54|16.45|16.43|16.34|73
1709880900000|2024-03-08 06:55:00|16.47|16.38|16.48|16.39|16.51|16.42|16.44|16.35|46
1709881200000|2024-03-08 07:00:00|16.49|16.4|16.44|16.35|16.53|16.44|16.4|16.31|80
1709881500000|2024-03-08 07:05:00|16.45|16.36|16.53|16.44|16.59|16.5|16.41|16.32|67
1709881800000|2024-03-08 07:10:00|16.52|16.43|16.68|16.59|16.68|16.59|16.5|16.41|68
1709882100000|2024-03-08 07:15:00|16.67|16.58|16.79|16.7|16.81|16.72|16.62|16.53|73
1709882400000|2024-03-08 07:20:00|16.78|16.69|16.82|16.73|16.91|16.82|16.76|16.67|122
1709882700000|2024-03-08 07:25:00|16.81|16.72|16.83|16.74|16.85|16.76|16.76|16.67|78
1709883000000|2024-03-08 07:30:00|16.82|16.73|16.71|16.62|16.82|16.73|16.69|16.6|85
1709883300000|2024-03-08 07:35:00|16.72|16.63|16.73|16.64|16.8|16.71|16.71|16.62|60
1709883600000|2024-03-08 07:40:00|16.72|16.63|16.67|16.58|16.78|16.69|16.67|16.58|44
1709883900000|2024-03-08 07:45:00|16.66|16.57|16.62|16.53|16.67|16.58|16.55|16.46|87
1709884200000|2024-03-08 07:50:00|16.61|16.52|16.5|16.41|16.62|16.53|16.5|16.41|62
1709884500000|2024-03-08 07:55:00|16.51|16.42|16.52|16.43|16.53|16.44|16.48|16.39|58
1709884800000|2024-03-08 08:00:00|16.51|16.42|16.61|16.52|16.67|16.58|16.5|16.41|50
1709885100000|2024-03-08 08:05:00|16.62|16.53|16.51|16.42|16.66|16.57|16.51|16.42|36
1709885400000|2024-03-08 08:10:00|16.5|16.41|16.47|16.38|16.54|16.45|16.46|16.37|49
1709885700000|2024-03-08 08:15:00|16.48|16.39|16.46|16.37|16.51|16.42|16.45|16.36|59
1709886000000|2024-03-08 08:20:00|16.45|16.36|16.42|16.33|16.46|16.37|16.37|16.28|52
1709886300000|2024-03-08 08:25:00|16.41|16.32|16.35|16.26|16.42|16.33|16.35|16.26|48
1709886600000|2024-03-08 08:30:00|16.34|16.25|16.41|16.32|16.42|16.33|16.34|16.25|69
1709886900000|2024-03-08 08:35:00|16.42|16.33|16.46|16.37|16.51|16.42|16.42|16.33|78
1709887200000|2024-03-08 08:40:00|16.47|16.38|16.47|16.38|16.51|16.42|16.46|16.37|41
1709887500000|2024-03-08 08:45:00|16.48|16.39|16.47|16.38|16.55|16.46|16.47|16.38|38
1709887800000|2024-03-08 08:50:00|16.46|16.37|16.46|16.37|16.52|16.43|16.46|16.37|34
1709888100000|2024-03-08 08:55:00|16.45|16.36|16.42|16.33|16.48|16.39|16.42|16.33|34
1709888400000|2024-03-08 09:00:00|16.43|16.34|16.38|16.29|16.45|16.36|16.33|16.24|42
1709888700000|2024-03-08 09:05:00|16.39|16.3|16.39|16.3|16.41|16.32|16.35|16.26|29
1709889000000|2024-03-08 09:10:00|16.4|16.31|16.48|16.39|16.48|16.39|16.38|16.29|38
1709889300000|2024-03-08 09:15:00|16.47|16.38|16.42|16.33|16.47|16.38|16.41|16.32|36
1709889600000|2024-03-08 09:20:00|16.41|16.32|16.46|16.37|16.49|16.4|16.41|16.32|52
1709889900000|2024-03-08 09:25:00|16.45|16.36|16.41|16.32|16.48|16.39|16.39|16.3|66
1709890200000|2024-03-08 09:30:00|16.4|16.31|16.45|16.36|16.5|16.41|16.4|16.31|55
1709890500000|2024-03-08 09:35:00|16.46|16.37|16.41|16.32|16.48|16.39|16.36|16.27|114
1709890800000|2024-03-08 09:40:00|16.4|16.31|16.46|16.37|16.48|16.39|16.38|16.29|46
1709891100000|2024-03-08 09:45:00|16.47|16.38|16.55|16.46|16.61|16.52|16.46|16.37|73
1709891400000|2024-03-08 09:50:00|16.56|16.47|16.66|16.57|16.67|16.58|16.56|16.47|76
1709891700000|2024-03-08 09:55:00|16.67|16.58|16.66|16.57|16.7|16.61|16.6|16.51|82
1709892000000|2024-03-08 10:00:00|16.65|16.56|16.63|16.54|16.69|16.6|16.57|16.48|87
1709892300000|2024-03-08 10:05:00|16.64|16.55|16.59|16.5|16.69|16.6|16.58|16.49|53
1709892600000|2024-03-08 10:10:00|16.6|16.51|16.59|16.5|16.63|16.54|16.57|16.48|47
1709892900000|2024-03-08 10:15:00|16.58|16.49|16.68|16.59|16.7|16.61|16.58|16.49|61
1709893200000|2024-03-08 10:20:00|16.67|16.58|16.79|16.7|16.79|16.7|16.65|16.56|68
1709893500000|2024-03-08 10:25:00|16.81|16.72|16.77|16.68|16.82|16.73|16.66|16.57|80
1709893800000|2024-03-08 10:30:00|16.78|16.69|16.75|16.66|16.79|16.7|16.73|16.64|56
1709894100000|2024-03-08 10:35:00|16.76|16.67|16.76|16.67|16.77|16.68|16.69|16.6|74
1709894400000|2024-03-08 10:40:00|16.77|16.68|16.79|16.7|16.82|16.73|16.69|16.6|71
1709894700000|2024-03-08 10:45:00|16.78|16.69|16.85|16.76|16.89|16.8|16.77|16.68|101
1709895000000|2024-03-08 10:50:00|16.86|16.77|16.9|16.81|16.91|16.82|16.83|16.74|76
1709895300000|2024-03-08 10:55:00|16.91|16.82|16.95|16.86|17.01|16.92|16.9|16.81|73
1709895600000|2024-03-08 11:00:00|16.96|16.87|17.03|16.94|17.05|16.96|16.96|16.87|111
1709895900000|2024-03-08 11:05:00|17.04|16.95|17.1|17.01|17.1|17.01|16.97|16.88|80
1709896200000|2024-03-08 11:10:00|17.11|17.02|17.14|17.05|17.14|17.05|17.11|17.02|8
1709896500000|2024-03-08 11:15:00|17.12|17.03|17.11|17.02|17.16|17.07|17.04|16.95|120
1709896800000|2024-03-08 11:20:00|17.1|17.01|17.3|17.21|17.41|17.32|16.96|16.87|170
1709897100000|2024-03-08 11:25:00|17.31|17.22|17.05|16.96|17.34|17.25|17.03|16.94|149
1709897400000|2024-03-08 11:30:00|17.06|16.97|16.93|16.84|17.06|16.97|16.89|16.8|120
1709897700000|2024-03-08 11:35:00|16.92|16.83|16.87|16.78|16.94|16.85|16.85|16.76|108
1709898000000|2024-03-08 11:40:00|16.86|16.77|16.91|16.82|16.96|16.87|16.84|16.75|82
1709898300000|2024-03-08 11:45:00|16.9|16.81|16.93|16.84|16.95|16.86|16.85|16.76|54
1709898600000|2024-03-08 11:50:00|16.92|16.83|16.87|16.78|16.92|16.83|16.85|16.76|50
1709898900000|2024-03-08 11:55:00|16.88|16.79|16.94|16.85|16.95|16.86|16.86|16.77|61
1709899200000|2024-03-08 12:00:00|16.95|16.86|16.74|16.65|17.04|16.95|16.72|16.63|119
1709899500000|2024-03-08 12:05:00|16.73|16.64|16.68|16.59|16.73|16.64|16.62|16.53|145
1709899800000|2024-03-08 12:10:00|16.69|16.6|16.7|16.61|16.73|16.64|16.65|16.56|80
1709900100000|2024-03-08 12:15:00|16.69|16.6|16.73|16.64|16.74|16.65|16.65|16.56|66
1709900400000|2024-03-08 12:20:00|16.74|16.65|16.74|16.65|16.76|16.67|16.72|16.63|48
1709900700000|2024-03-08 12:25:00|16.75|16.66|16.67|16.58|16.75|16.66|16.67|16.58|49
1709901000000|2024-03-08 12:30:00|16.68|16.59|16.66|16.57|16.71|16.62|16.66|16.57|49
1709901300000|2024-03-08 12:35:00|16.65|16.56|16.69|16.6|16.71|16.62|16.64|16.55|42
1709901600000|2024-03-08 12:40:00|16.7|16.61|16.69|16.6|16.74|16.65|16.69|16.6|39
1709901900000|2024-03-08 12:45:00|16.71|16.62|16.72|16.63|16.75|16.66|16.7|16.61|45
1709902200000|2024-03-08 12:50:00|16.71|16.62|16.77|16.68|16.79|16.7|16.71|16.62|35
1709902500000|2024-03-08 12:55:00|16.78|16.69|16.78|16.69|16.79|16.7|16.76|16.67|37
1709902800000|2024-03-08 13:00:00|16.77|16.68|16.84|16.75|16.87|16.78|16.76|16.67|57
1709903100000|2024-03-08 13:05:00|16.85|16.76|16.84|16.75|16.94|16.85|16.82|16.73|84
1709903400000|2024-03-08 13:10:00|16.85|16.76|16.89|16.8|16.9|16.81|16.85|16.76|91
1709903700000|2024-03-08 13:15:00|16.9|16.81|16.65|16.56|16.9|16.81|16.64|16.55|108
1709904000000|2024-03-08 13:20:00|16.64|16.55|16.63|16.54|16.72|16.63|16.59|16.5|105
1709904300000|2024-03-08 13:25:00|16.62|16.53|16.69|16.6|16.7|16.61|16.61|16.52|68
1709904600000|2024-03-08 13:30:00|16.7|16.61|16.9|16.81|16.9|16.81|16.67|16.58|193
1709904900000|2024-03-08 13:35:00|16.89|16.8|16.91|16.82|17.06|16.97|16.87|16.78|109
1709905200000|2024-03-08 13:40:00|16.92|16.83|16.89|16.8|16.95|16.86|16.85|16.76|72
1709905500000|2024-03-08 13:45:00|16.88|16.79|17.07|16.98|17.12|17.03|16.86|16.77|100
1709905800000|2024-03-08 13:50:00|17.06|16.97|17.2|17.11|17.28|17.19|17.06|16.97|162
1709906100000|2024-03-08 13:55:00|17.21|17.12|17.25|17.16|17.35|17.26|17.18|17.09|155
1709906400000|2024-03-08 14:00:00|17.24|17.15|17.35|17.26|17.35|17.26|17.1|17.01|151
1709906700000|2024-03-08 14:05:00|17.36|17.27|17.45|17.36|17.51|17.42|17.33|17.24|173
1709907000000|2024-03-08 14:10:00|17.44|17.35|17.19|17.1|17.65|17.56|17.13|17.04|219
1709907300000|2024-03-08 14:15:00|17.18|17.09|17.42|17.33|17.47|17.38|17.1|17.01|206
1709907600000|2024-03-08 14:20:00|17.43|17.34|17.36|17.27|17.44|17.35|17.26|17.17|177
1709907900000|2024-03-08 14:25:00|17.37|17.28|17.27|17.18|17.39|17.3|17.16|17.07|134
1709908200000|2024-03-08 14:30:00|17.28|17.19|17.33|17.24|17.44|17.35|17.26|17.17|159
1709908500000|2024-03-08 14:35:00|17.34|17.25|17.19|17.1|17.34|17.25|17.18|17.09|121
1709908800000|2024-03-08 14:40:00|17.2|17.11|17.07|16.98|17.21|17.12|17.03|16.94|172
1709909100000|2024-03-08 14:45:00|17.08|16.99|17.18|17.09|17.19|17.1|17.04|16.95|197
1709909400000|2024-03-08 14:50:00|17.17|17.08|17.08|16.99|17.27|17.18|17.08|16.99|137
1709909700000|2024-03-08 14:55:00|17.07|16.98|16.93|16.84|17.07|16.98|16.89|16.8|172
1709910000000|2024-03-08 15:00:00|16.94|16.85|16.88|16.79|17.08|16.99|16.87|16.78|242
1709910300000|2024-03-08 15:05:00|16.89|16.8|16.95|16.86|17.05|16.96|16.85|16.76|195
1709910600000|2024-03-08 15:10:00|16.94|16.85|16.98|16.89|17.08|16.99|16.88|16.79|146
1709910900000|2024-03-08 15:15:00|16.99|16.9|17.1|17.01|17.15|17.06|16.96|16.87|180
1709911200000|2024-03-08 15:20:00|17.09|17|16.86|16.77|17.09|17|16.86|16.77|183
1709911500000|2024-03-08 15:25:00|16.87|16.78|17.11|17.02|17.17|17.08|16.74|16.65|340
1709911800000|2024-03-08 15:30:00|17.12|17.03|16.65|16.56|17.35|17.26|15.84|15.75|506
1709912100000|2024-03-08 15:35:00|16.58|16.49|16.4|16.31|16.88|16.79|16.24|16.15|445
1709912400000|2024-03-08 15:40:00|16.41|16.32|16.67|16.58|16.71|16.62|16.38|16.29|445
1709912700000|2024-03-08 15:45:00|16.66|16.57|16.72|16.63|16.82|16.73|16.45|16.36|243
1709913000000|2024-03-08 15:50:00|16.71|16.62|16.53|16.44|16.8|16.71|16.52|16.43|320
1709913300000|2024-03-08 15:55:00|16.54|16.45|16.4|16.31|16.6|16.51|16.37|16.28|370
1709913600000|2024-03-08 16:00:00|16.41|16.32|16.07|15.98|16.54|16.45|16.07|15.98|410
1709913900000|2024-03-08 16:05:00|16.06|15.97|16.25|16.16|16.35|16.26|16.06|15.97|406
1709914200000|2024-03-08 16:10:00|16.26|16.17|16.01|15.92|16.27|16.18|15.96|15.87|454
1709914500000|2024-03-08 16:15:00|16|15.91|16.28|16.19|16.31|16.22|16|15.91|324
1709914800000|2024-03-08 16:20:00|16.27|16.18|16.44|16.35|16.47|16.38|16.22|16.13|273
1709915100000|2024-03-08 16:25:00|16.43|16.34|16.32|16.23|16.48|16.39|16.27|16.18|238
1709915400000|2024-03-08 16:30:00|16.31|16.22|16.31|16.22|16.43|16.34|16.29|16.2|204
1709915700000|2024-03-08 16:35:00|16.3|16.21|16.47|16.38|16.5|16.41|16.28|16.19|221
1709916000000|2024-03-08 16:40:00|16.46|16.37|16.57|16.48|16.61|16.52|16.43|16.34|184
1709916300000|2024-03-08 16:45:00|16.56|16.47|16.66|16.57|16.71|16.62|16.53|16.44|183
1709916600000|2024-03-08 16:50:00|16.67|16.58|16.65|16.56|16.67|16.58|16.56|16.47|169
1709916900000|2024-03-08 16:55:00|16.64|16.55|16.65|16.56|16.68|16.59|16.57|16.48|136
1709917200000|2024-03-08 17:00:00|16.64|16.55|16.69|16.6|16.78|16.69|16.59|16.5|134
1709917500000|2024-03-08 17:05:00|16.7|16.61|16.58|16.49|16.72|16.63|16.57|16.48|113
1709918100000|2024-03-08 17:15:00|16.63|16.54|16.69|16.6|16.7|16.61|16.61|16.52|105
1709918400000|2024-03-08 17:20:00|16.68|16.59|16.64|16.55|16.76|16.67|16.63|16.54|142
1709918700000|2024-03-08 17:25:00|16.65|16.56|16.73|16.64|16.78|16.69|16.63|16.54|148
1709919000000|2024-03-08 17:30:00|16.72|16.63|16.78|16.69|16.82|16.73|16.72|16.63|112
1709919300000|2024-03-08 17:35:00|16.79|16.7|16.77|16.68|16.83|16.74|16.75|16.66|93
1709919600000|2024-03-08 17:40:00|16.78|16.69|16.8|16.71|16.81|16.72|16.71|16.62|102
1709919900000|2024-03-08 17:45:00|16.81|16.72|16.86|16.77|16.89|16.8|16.81|16.72|114
1709920200000|2024-03-08 17:50:00|16.84|16.75|16.94|16.85|17.04|16.95|16.77|16.68|164
1709920500000|2024-03-08 17:55:00|16.93|16.84|17|16.91|17.03|16.94|16.93|16.84|181
1709920800000|2024-03-08 18:00:00|16.98|16.89|16.86|16.77|17.04|16.95|16.84|16.75|162
1709921100000|2024-03-08 18:05:00|16.85|16.76|16.9|16.81|16.96|16.87|16.79|16.7|137
1709921400000|2024-03-08 18:10:00|16.91|16.82|16.99|16.9|17.03|16.94|16.91|16.82|100
1709921700000|2024-03-08 18:15:00|17|16.91|16.9|16.81|17.05|16.96|16.87|16.78|126
1709922000000|2024-03-08 18:20:00|16.89|16.8|16.91|16.82|16.96|16.87|16.87|16.78|110
1709922300000|2024-03-08 18:25:00|16.9|16.81|16.86|16.77|16.93|16.84|16.86|16.77|59
1709922600000|2024-03-08 18:30:00|16.87|16.78|16.82|16.73|16.91|16.82|16.8|16.71|163
1709922900000|2024-03-08 18:35:00|16.83|16.74|16.83|16.74|16.84|16.75|16.73|16.64|115
1709923200000|2024-03-08 18:40:00|16.84|16.75|16.99|16.9|16.99|16.9|16.83|16.74|47
1709923500000|2024-03-08 18:45:00|16.98|16.89|16.96|16.87|16.99|16.9|16.93|16.84|52
1709923800000|2024-03-08 18:50:00|16.97|16.88|16.96|16.87|16.98|16.89|16.91|16.82|50
1709924100000|2024-03-08 18:55:00|16.95|16.86|16.94|16.85|16.98|16.89|16.94|16.85|26
1709924400000|2024-03-08 19:00:00|16.95|16.86|16.95|16.86|16.96|16.87|16.89|16.8|87
1709924700000|2024-03-08 19:05:00|16.94|16.85|16.9|16.81|16.95|16.86|16.88|16.79|87
1709925000000|2024-03-08 19:10:00|16.91|16.82|16.95|16.86|16.96|16.87|16.89|16.8|99
1709925300000|2024-03-08 19:15:00|16.96|16.87|16.85|16.76|16.96|16.87|16.84|16.75|74
1709925600000|2024-03-08 19:20:00|16.86|16.77|16.79|16.7|16.9|16.81|16.75|16.66|116
1709925900000|2024-03-08 19:25:00|16.78|16.69|16.84|16.75|16.88|16.79|16.77|16.68|83
1709926200000|2024-03-08 19:30:00|16.85|16.76|16.76|16.67|16.88|16.79|16.76|16.67|92
1709926500000|2024-03-08 19:35:00|16.77|16.68|16.74|16.65|16.77|16.68|16.7|16.61|51
1709926800000|2024-03-08 19:40:00|16.73|16.64|16.75|16.66|16.76|16.67|16.72|16.63|23
1709927100000|2024-03-08 19:45:00|16.76|16.67|16.72|16.63|16.76|16.67|16.69|16.6|44
1709927400000|2024-03-08 19:50:00|16.71|16.62|16.8|16.71|16.8|16.71|16.71|16.62|28
1709927700000|2024-03-08 19:55:00|16.81|16.72|16.81|16.72|16.82|16.73|16.76|16.67|36
1709928000000|2024-03-08 20:00:00|16.82|16.73|17.03|16.94|17.03|16.94|16.81|16.72|124
1709928300000|2024-03-08 20:05:00|17.04|16.95|17.14|17.05|17.14|17.05|16.87|16.78|163
1709928600000|2024-03-08 20:10:00|17.15|17.06|17.15|17.06|17.18|17.09|17.06|16.97|165
1709928900000|2024-03-08 20:15:00|17.14|17.05|17.27|17.18|17.31|17.22|17.1|17.01|151
1709929200000|2024-03-08 20:20:00|17.26|17.17|17.28|17.19|17.31|17.22|17.19|17.1|84
1709929500000|2024-03-08 20:25:00|17.27|17.18|17.13|17.04|17.27|17.18|17.09|17|99
1709929800000|2024-03-08 20:30:00|17.14|17.05|17.23|17.14|17.24|17.15|17.12|17.03|60
1709930100000|2024-03-08 20:35:00|17.24|17.15|17.22|17.13|17.26|17.17|17.2|17.11|39
1709930400000|2024-03-08 20:40:00|17.21|17.12|17.22|17.13|17.32|17.23|17.21|17.12|48
1709930700000|2024-03-08 20:45:00|17.21|17.12|17.21|17.12|17.24|17.15|17.18|17.09|46
1709931000000|2024-03-08 20:50:00|17.2|17.11|17.09|17|17.22|17.13|17.08|16.99|49
1709931300000|2024-03-08 20:55:00|17.1|17.01|17.01|16.92|17.1|17.01|17.01|16.92|54
1709931600000|2024-03-08 21:00:00|17.02|16.93|17.05|16.96|17.07|16.98|16.95|16.86|63
1709931900000|2024-03-08 21:05:00|17.04|16.95|17.07|16.98|17.14|17.05|17.04|16.95|44
1709932200000|2024-03-08 21:10:00|17.05|16.96|17.05|16.96|17.08|16.99|17.01|16.92|46
1709932500000|2024-03-08 21:15:00|17.04|16.95|17.02|16.93|17.07|16.98|17.02|16.93|27
1709932800000|2024-03-08 21:20:00|17.01|16.92|16.91|16.82|17.03|16.94|16.9|16.81|85
1709933100000|2024-03-08 21:25:00|16.92|16.83|16.91|16.82|16.94|16.85|16.89|16.8|38
1709933400000|2024-03-08 21:30:00|16.9|16.81|16.88|16.79|16.92|16.83|16.86|16.77|49
1709933700000|2024-03-08 21:35:00|16.89|16.8|16.91|16.82|16.93|16.84|16.87|16.78|23
1709934000000|2024-03-08 21:40:00|16.89|16.8|16.82|16.73|16.89|16.8|16.82|16.73|20
1709934300000|2024-03-08 21:45:00|16.81|16.72|16.78|16.69|16.84|16.75|16.76|16.67|97
1709934600000|2024-03-08 21:50:00|16.79|16.7|16.64|16.55|16.8|16.71|16.64|16.55|269
1709934900000|2024-03-08 21:55:00|16.63|16.54|16.62|16.53|16.68|16.59|16.58|16.49|307
1709971200000|2024-03-09 08:00:00|16.83|16.74|16.84|16.75|16.88|16.79|16.83|16.74|86
1709971500000|2024-03-09 08:05:00|16.85|16.76|17|16.91|17.08|16.99|16.84|16.75|140
1709971800000|2024-03-09 08:10:00|17.01|16.92|17.14|17.05|17.15|17.06|17|16.91|189
1709972100000|2024-03-09 08:15:00|17.15|17.06|17.12|17.03|17.19|17.1|17.05|16.96|184
1709972400000|2024-03-09 08:20:00|17.11|17.02|17.11|17.02|17.14|17.05|17.07|16.98|201
1709972700000|2024-03-09 08:25:00|17.12|17.03|17.11|17.02|17.14|17.05|17.08|16.99|126
1709973000000|2024-03-09 08:30:00|17.12|17.03|17|16.91|17.12|17.03|17|16.91|107
1709973300000|2024-03-09 08:35:00|16.99|16.9|16.95|16.86|17.03|16.94|16.95|16.86|131
1709973600000|2024-03-09 08:40:00|16.97|16.88|16.97|16.88|16.99|16.9|16.9|16.81|167
1709973900000|2024-03-09 08:45:00|16.96|16.87|16.88|16.79|16.97|16.88|16.88|16.79|141
1709974200000|2024-03-09 08:50:00|16.89|16.8|16.75|16.66|16.89|16.8|16.74|16.65|190
1709974500000|2024-03-09 08:55:00|16.76|16.67|16.74|16.65|16.78|16.69|16.69|16.6|99
1709974800000|2024-03-09 09:00:00|16.73|16.64|16.78|16.69|16.81|16.72|16.71|16.62|112
1709975100000|2024-03-09 09:05:00|16.77|16.68|16.73|16.64|16.79|16.7|16.72|16.63|81
1709975400000|2024-03-09 09:10:00|16.72|16.63|16.7|16.61|16.72|16.63|16.62|16.53|129
1709975700000|2024-03-09 09:15:00|16.69|16.6|16.7|16.61|16.71|16.62|16.66|16.57|92
1709976000000|2024-03-09 09:20:00|16.71|16.62|16.79|16.7|16.79|16.7|16.7|16.61|75
1709976300000|2024-03-09 09:25:00|16.78|16.69|16.7|16.61|16.8|16.71|16.7|16.61|73
1709976600000|2024-03-09 09:30:00|16.71|16.62|16.76|16.67|16.76|16.67|16.7|16.61|118
1709976900000|2024-03-09 09:35:00|16.77|16.68|16.73|16.64|16.78|16.69|16.66|16.57|119
1709977200000|2024-03-09 09:40:00|16.74|16.65|16.77|16.68|16.77|16.68|16.68|16.59|150
1709977500000|2024-03-09 09:45:00|16.76|16.67|16.62|16.53|16.76|16.67|16.59|16.5|153
1709977800000|2024-03-09 09:50:00|16.61|16.52|16.63|16.54|16.64|16.55|16.56|16.47|199
1709978100000|2024-03-09 09:55:00|16.62|16.53|16.69|16.6|16.69|16.6|16.62|16.53|146
1709978400000|2024-03-09 10:00:00|16.68|16.59|16.62|16.53|16.69|16.6|16.61|16.52|95
1709978700000|2024-03-09 10:05:00|16.63|16.54|16.59|16.5|16.64|16.55|16.55|16.46|167
1709979000000|2024-03-09 10:10:00|16.58|16.49|16.57|16.48|16.6|16.51|16.51|16.42|158
1709979300000|2024-03-09 10:15:00|16.56|16.47|16.56|16.47|16.58|16.49|16.5|16.41|149
1709979600000|2024-03-09 10:20:00|16.55|16.46|16.54|16.45|16.56|16.47|16.44|16.35|240
1709979900000|2024-03-09 10:25:00|16.55|16.46|16.5|16.41|16.55|16.46|16.35|16.26|229
1709980200000|2024-03-09 10:30:00|16.51|16.42|16.57|16.48|16.57|16.48|16.49|16.4|225
1709980500000|2024-03-09 10:35:00|16.58|16.49|16.57|16.48|16.6|16.51|16.56|16.47|152
1709980800000|2024-03-09 10:40:00|16.58|16.49|16.56|16.47|16.59|16.5|16.52|16.43|137
1709981100000|2024-03-09 10:45:00|16.57|16.48|16.57|16.48|16.64|16.55|16.56|16.47|121
1709981400000|2024-03-09 10:50:00|16.58|16.49|16.61|16.52|16.61|16.52|16.55|16.46|127
1709981700000|2024-03-09 10:55:00|16.6|16.51|16.61|16.52|16.62|16.53|16.59|16.5|88
1709982000000|2024-03-09 11:00:00|16.62|16.53|16.66|16.57|16.67|16.58|16.61|16.52|121
1709982300000|2024-03-09 11:05:00|16.65|16.56|16.57|16.48|16.69|16.6|16.57|16.48|87
1709982600000|2024-03-09 11:10:00|16.58|16.49|16.57|16.48|16.59|16.5|16.56|16.47|56
1709982900000|2024-03-09 11:15:00|16.58|16.49|16.61|16.52|16.66|16.57|16.58|16.49|130
1709983200000|2024-03-09 11:20:00|16.6|16.51|16.71|16.62|16.72|16.63|16.6|16.51|142
1709983500000|2024-03-09 11:25:00|16.7|16.61|16.68|16.59|16.71|16.62|16.68|16.59|121
1709983800000|2024-03-09 11:30:00|16.69|16.6|16.7|16.61|16.74|16.65|16.68|16.59|100
1709984100000|2024-03-09 11:35:00|16.69|16.6|16.7|16.61|16.71|16.62|16.65|16.56|62
1709984400000|2024-03-09 11:40:00|16.69|16.6|16.72|16.63|16.72|16.63|16.66|16.57|78
1709984700000|2024-03-09 11:45:00|16.71|16.62|16.65|16.56|16.74|16.65|16.65|16.56|107
1709985000000|2024-03-09 11:50:00|16.66|16.57|16.65|16.56|16.67|16.58|16.63|16.54|80
1709985300000|2024-03-09 11:55:00|16.66|16.57|16.68|16.59|16.68|16.59|16.65|16.56|127
1709985600000|2024-03-09 12:00:00|16.67|16.58|16.69|16.6|16.73|16.64|16.66|16.57|136
1709985900000|2024-03-09 12:05:00|16.68|16.59|16.63|16.54|16.68|16.59|16.6|16.51|152
1709986200000|2024-03-09 12:10:00|16.62|16.53|16.65|16.56|16.67|16.58|16.59|16.5|162
1709986500000|2024-03-09 12:15:00|16.66|16.57|16.59|16.5|16.72|16.63|16.57|16.48|166
1709986800000|2024-03-09 12:20:00|16.58|16.49|16.63|16.54|16.69|16.6|16.58|16.49|178
1709987100000|2024-03-09 12:25:00|16.64|16.55|16.56|16.47|16.65|16.56|16.56|16.47|129
1709987400000|2024-03-09 12:30:00|16.57|16.48|16.64|16.55|16.64|16.55|16.56|16.47|131
1709987700000|2024-03-09 12:35:00|16.65|16.56|16.68|16.59|16.68|16.59|16.6|16.51|146
1709988000000|2024-03-09 12:40:00|16.67|16.58|16.71|16.62|16.71|16.62|16.65|16.56|117
1709988300000|2024-03-09 12:45:00|16.7|16.61|16.75|16.66|16.76|16.67|16.7|16.61|130
1709988600000|2024-03-09 12:50:00|16.74|16.65|16.74|16.65|16.76|16.67|16.71|16.62|93
1709988900000|2024-03-09 12:55:00|16.75|16.66|16.78|16.69|16.79|16.7|16.73|16.64|148
1709989200000|2024-03-09 13:00:00|16.79|16.7|16.76|16.67|16.79|16.7|16.72|16.63|112
1709989500000|2024-03-09 13:05:00|16.75|16.66|16.74|16.65|16.76|16.67|16.71|16.62|68
1709989800000|2024-03-09 13:10:00|16.75|16.66|16.7|16.61|16.76|16.67|16.68|16.59|102
1709990100000|2024-03-09 13:15:00|16.71|16.62|16.69|16.6|16.73|16.64|16.68|16.59|119
1709990400000|2024-03-09 13:20:00|16.68|16.59|16.67|16.58|16.71|16.62|16.63|16.54|112
1709990700000|2024-03-09 13:25:00|16.68|16.59|16.69|16.6|16.69|16.6|16.64|16.55|96
1709991000000|2024-03-09 13:30:00|16.68|16.59|16.75|16.66|16.76|16.67|16.68|16.59|106
1709991300000|2024-03-09 13:35:00|16.76|16.67|16.78|16.69|16.78|16.69|16.75|16.66|89
1709991600000|2024-03-09 13:40:00|16.79|16.7|16.75|16.66|16.79|16.7|16.73|16.64|91
1709991900000|2024-03-09 13:45:00|16.76|16.67|16.71|16.62|16.78|16.69|16.7|16.61|68
1709992200000|2024-03-09 13:50:00|16.72|16.63|16.75|16.66|16.78|16.69|16.7|16.61|76
1709992500000|2024-03-09 13:55:00|16.74|16.65|16.72|16.63|16.75|16.66|16.71|16.62|79
1709992800000|2024-03-09 14:00:00|16.71|16.62|16.8|16.71|16.81|16.72|16.7|16.61|112
1709993100000|2024-03-09 14:05:00|16.81|16.72|16.82|16.73|16.85|16.76|16.78|16.69|123
1709993400000|2024-03-09 14:10:00|16.83|16.74|16.92|16.83|16.92|16.83|16.82|16.73|116
1709993700000|2024-03-09 14:15:00|16.91|16.82|16.88|16.79|16.94|16.85|16.84|16.75|214
1709994000000|2024-03-09 14:20:00|16.89|16.8|16.88|16.79|16.89|16.8|16.84|16.75|124
1709994300000|2024-03-09 14:25:00|16.89|16.8|16.83|16.74|16.9|16.81|16.82|16.73|97
1709994600000|2024-03-09 14:30:00|16.84|16.75|16.84|16.75|16.86|16.77|16.76|16.67|161
1709994900000|2024-03-09 14:35:00|16.83|16.74|16.89|16.8|16.9|16.81|16.82|16.73|156
1709995200000|2024-03-09 14:40:00|16.88|16.79|16.88|16.79|16.9|16.81|16.86|16.77|147
1709995500000|2024-03-09 14:45:00|16.89|16.8|16.83|16.74|16.93|16.84|16.78|16.69|173
1709995800000|2024-03-09 14:50:00|16.84|16.75|16.73|16.64|16.84|16.75|16.7|16.61|254
1709996100000|2024-03-09 14:55:00|16.74|16.65|16.76|16.67|16.76|16.67|16.72|16.63|151
1709996400000|2024-03-09 15:00:00|16.77|16.68|16.82|16.73|16.86|16.77|16.76|16.67|211
1709996700000|2024-03-09 15:05:00|16.81|16.72|16.8|16.71|16.82|16.73|16.72|16.63|208
1709997000000|2024-03-09 15:10:00|16.79|16.7|16.76|16.67|16.8|16.71|16.74|16.65|100
1709997300000|2024-03-09 15:15:00|16.75|16.66|16.97|16.88|16.99|16.9|16.75|16.66|166
1709997600000|2024-03-09 15:20:00|16.96|16.87|16.94|16.85|16.98|16.89|16.91|16.82|161
1709997900000|2024-03-09 15:25:00|16.95|16.86|16.93|16.84|16.98|16.89|16.92|16.83|175
1709998200000|2024-03-09 15:30:00|16.94|16.85|17.05|16.96|17.05|16.96|16.93|16.84|135
1709998500000|2024-03-09 15:35:00|17.04|16.95|17.05|16.96|17.06|16.97|17.01|16.92|132
1709998800000|2024-03-09 15:40:00|17.06|16.97|17.09|17|17.11|17.02|17.05|16.96|146
1709999100000|2024-03-09 15:45:00|17.1|17.01|17.06|16.97|17.12|17.03|17.03|16.94|129
1709999400000|2024-03-09 15:50:00|17.07|16.98|17.06|16.97|17.07|16.98|17|16.91|156
1709999700000|2024-03-09 15:55:00|17.05|16.96|17.04|16.95|17.06|16.97|17.01|16.92|134
1710000000000|2024-03-09 16:00:00|17.03|16.94|16.92|16.83|17.07|16.98|16.92|16.83|196
1710000300000|2024-03-09 16:05:00|16.91|16.82|17|16.91|17|16.91|16.86|16.77|212
1710000600000|2024-03-09 16:10:00|17.01|16.92|17.02|16.93|17.02|16.93|16.94|16.85|199
1710000900000|2024-03-09 16:15:00|17.03|16.94|17.35|17.26|17.39|17.3|17.03|16.94|281
1710001200000|2024-03-09 16:20:00|17.34|17.25|17.7|17.61|17.77|17.68|17.34|17.25|317
1710001500000|2024-03-09 16:25:00|17.69|17.6|17.33|17.24|17.69|17.6|17.27|17.18|378
1710001800000|2024-03-09 16:30:00|17.32|17.23|17.61|17.52|17.75|17.66|17.29|17.2|356
1710002100000|2024-03-09 16:35:00|17.62|17.53|17.68|17.59|17.68|17.59|17.48|17.39|409
1710002400000|2024-03-09 16:40:00|17.67|17.58|17.6|17.51|17.69|17.6|17.51|17.42|361
1710002700000|2024-03-09 16:45:00|17.59|17.5|17.68|17.59|17.71|17.62|17.48|17.39|322
1710003000000|2024-03-09 16:50:00|17.69|17.6|17.74|17.65|17.92|17.83|17.69|17.6|345
1710003300000|2024-03-09 16:55:00|17.75|17.66|17.55|17.46|17.82|17.73|17.51|17.42|334
1710003600000|2024-03-09 17:00:00|17.54|17.45|17.82|17.73|17.87|17.78|17.54|17.45|343
1710003900000|2024-03-09 17:05:00|17.81|17.72|17.91|17.82|17.92|17.83|17.67|17.58|325
1710004200000|2024-03-09 17:10:00|17.9|17.81|17.88|17.79|17.93|17.84|17.72|17.63|350
1710004500000|2024-03-09 17:15:00|17.87|17.78|17.87|17.78|18.01|17.92|17.82|17.73|324
1710004800000|2024-03-09 17:20:00|17.86|17.77|17.84|17.75|17.94|17.85|17.84|17.75|274
1710005100000|2024-03-09 17:25:00|17.83|17.74|18.04|17.95|18.04|17.95|17.76|17.67|277
1710005400000|2024-03-09 17:30:00|18.05|17.96|18.19|18.1|18.35|18.26|18.05|17.96|341
1710005700000|2024-03-09 17:35:00|18.18|18.09|18.32|18.23|18.35|18.26|18.18|18.09|326
1710006000000|2024-03-09 17:40:00|18.31|18.22|18.36|18.27|18.5|18.41|18.29|18.2|313
1710006300000|2024-03-09 17:45:00|18.35|18.26|18.46|18.37|18.54|18.45|18.34|18.25|297
1710006600000|2024-03-09 17:50:00|18.45|18.36|18.11|18.02|18.45|18.36|18.02|17.93|378
1710006900000|2024-03-09 17:55:00|18.1|18.01|18.26|18.17|18.3|18.21|18.04|17.95|351
1710007200000|2024-03-09 18:00:00|18.25|18.16|18.43|18.34|18.54|18.45|18.25|18.16|404
1710007500000|2024-03-09 18:05:00|18.44|18.35|18.28|18.19|18.46|18.37|18.17|18.08|378
1710007800000|2024-03-09 18:10:00|18.29|18.2|18.14|18.05|18.32|18.23|18.1|18.01|337
1710008100000|2024-03-09 18:15:00|18.13|18.04|18.24|18.15|18.26|18.17|18.1|18.01|319
1710008400000|2024-03-09 18:20:00|18.23|18.14|18.16|18.07|18.25|18.16|18.11|18.02|222
1710008700000|2024-03-09 18:25:00|18.15|18.06|18.14|18.05|18.16|18.07|18.06|17.97|229
1710009000000|2024-03-09 18:30:00|18.13|18.04|18.13|18.04|18.22|18.13|18.06|17.97|252
1710009300000|2024-03-09 18:35:00|18.14|18.05|18.25|18.16|18.25|18.16|18.09|18|242
1710009600000|2024-03-09 18:40:00|18.26|18.17|18.38|18.29|18.39|18.3|18.26|18.17|222
1710009900000|2024-03-09 18:45:00|18.39|18.3|18.27|18.18|18.39|18.3|18.22|18.13|169
1710010200000|2024-03-09 18:50:00|18.28|18.19|18.24|18.15|18.32|18.23|18.22|18.13|196
1710010500000|2024-03-09 18:55:00|18.25|18.16|18.11|18.02|18.25|18.16|18.11|18.02|193
1710010800000|2024-03-09 19:00:00|18.12|18.03|18.3|18.21|18.32|18.23|18.12|18.03|222
1710011100000|2024-03-09 19:05:00|18.31|18.22|18.21|18.12|18.34|18.25|18.21|18.12|236
1710011400000|2024-03-09 19:10:00|18.2|18.11|18.16|18.07|18.24|18.15|18.15|18.06|175
1710011700000|2024-03-09 19:15:00|18.17|18.08|18.29|18.2|18.3|18.21|18.15|18.06|177
1710012000000|2024-03-09 19:20:00|18.28|18.19|18.26|18.17|18.33|18.24|18.25|18.16|133
1710012300000|2024-03-09 19:25:00|18.25|18.16|18.26|18.17|18.33|18.24|18.24|18.15|91
1710012600000|2024-03-09 19:30:00|18.27|18.18|18.19|18.1|18.31|18.22|18.19|18.1|138
1710012900000|2024-03-09 19:35:00|18.18|18.09|18.16|18.07|18.21|18.12|18.11|18.02|188
1710013200000|2024-03-09 19:40:00|18.15|18.06|18.04|17.95|18.16|18.07|18.01|17.92|204
1710013500000|2024-03-09 19:45:00|18.03|17.94|17.9|17.81|18.05|17.96|17.9|17.81|209
1710013800000|2024-03-09 19:50:00|17.91|17.82|17.87|17.78|17.92|17.83|17.82|17.73|228
1710014100000|2024-03-09 19:55:00|17.86|17.77|17.73|17.64|17.87|17.78|17.67|17.58|216
1710014400000|2024-03-09 20:00:00|17.74|17.65|17.84|17.75|17.86|17.77|17.73|17.64|304
1710014700000|2024-03-09 20:05:00|17.85|17.76|17.8|17.71|17.88|17.79|17.79|17.7|174
1710015000000|2024-03-09 20:10:00|17.79|17.7|17.71|17.62|17.8|17.71|17.66|17.57|177
1710015300000|2024-03-09 20:15:00|17.72|17.63|17.6|17.51|17.73|17.64|17.51|17.42|271
1710015600000|2024-03-09 20:20:00|17.59|17.5|17.62|17.53|17.69|17.6|17.54|17.45|234
1710015900000|2024-03-09 20:25:00|17.63|17.54|17.61|17.52|17.67|17.58|17.57|17.48|151
1710016200000|2024-03-09 20:30:00|17.62|17.53|17.67|17.58|17.69|17.6|17.61|17.52|140
1710016500000|2024-03-09 20:35:00|17.68|17.59|17.8|17.71|17.81|17.72|17.66|17.57|179
1710016800000|2024-03-09 20:40:00|17.82|17.73|17.84|17.75|17.86|17.77|17.75|17.66|142
1710017100000|2024-03-09 20:45:00|17.85|17.76|17.99|17.9|17.99|17.9|17.83|17.74|202
1710017400000|2024-03-09 20:50:00|17.98|17.89|18.05|17.96|18.1|18.01|17.95|17.86|262
1710017700000|2024-03-09 20:55:00|18.06|17.97|18.02|17.93|18.06|17.97|18|17.91|133
1710018000000|2024-03-09 21:00:00|18.03|17.94|18.26|18.17|18.27|18.18|18|17.91|264
1710018300000|2024-03-09 21:05:00|18.27|18.18|18.27|18.18|18.29|18.2|18.18|18.09|247
1710018600000|2024-03-09 21:10:00|18.28|18.19|18.3|18.21|18.34|18.25|18.21|18.12|198
1710018900000|2024-03-09 21:15:00|18.31|18.22|18.26|18.17|18.33|18.24|18.19|18.1|191
1710019200000|2024-03-09 21:20:00|18.27|18.18|18.21|18.12|18.29|18.2|18.19|18.1|191
1710019500000|2024-03-09 21:25:00|18.22|18.13|18.24|18.15|18.25|18.16|18.09|18|219
1710019800000|2024-03-09 21:30:00|18.25|18.16|18.16|18.07|18.3|18.21|18.15|18.06|200
1710020100000|2024-03-09 21:35:00|18.15|18.06|18.2|18.11|18.22|18.13|18.1|18.01|187
1710020400000|2024-03-09 21:40:00|18.21|18.12|18.18|18.09|18.22|18.13|18.15|18.06|164
1710020700000|2024-03-09 21:45:00|18.17|18.08|18.15|18.06|18.19|18.1|18.13|18.04|115
1710021000000|2024-03-09 21:50:00|18.14|18.05|18.13|18.04|18.23|18.14|18.12|18.03|144
1710021300000|2024-03-09 21:55:00|18.14|18.05|18.2|18.11|18.23|18.14|18.13|18.04|137
1710021600000|2024-03-09 22:00:00|18.19|18.1|18.31|18.22|18.36|18.27|18.16|18.07|241
1710021900000|2024-03-09 22:05:00|18.3|18.21|18.14|18.05|18.32|18.23|18.13|18.04|208
1710022200000|2024-03-09 22:10:00|18.15|18.06|18.18|18.09|18.24|18.15|18.11|18.02|133
1710022500000|2024-03-09 22:15:00|18.19|18.1|18.14|18.05|18.21|18.12|18.13|18.04|156
1710022800000|2024-03-09 22:20:00|18.15|18.06|18.22|18.13|18.23|18.14|18.11|18.02|139
1710023100000|2024-03-09 22:25:00|18.21|18.12|18.19|18.1|18.22|18.13|18.04|17.95|198
1710023400000|2024-03-09 22:30:00|18.2|18.11|18.14|18.05|18.25|18.16|18.14|18.05|143
1710023700000|2024-03-09 22:35:00|18.13|18.04|18.07|17.98|18.13|18.04|18.07|17.98|141
1710024000000|2024-03-09 22:40:00|18.08|17.99|18.07|17.98|18.15|18.06|18.07|17.98|78
1710024300000|2024-03-09 22:45:00|18.06|17.97|18.09|18|18.1|18.01|18.03|17.94|98
1710024600000|2024-03-09 22:50:00|18.1|18.01|18.04|17.95|18.1|18.01|18.04|17.95|71
1710024900000|2024-03-09 22:55:00|18.05|17.96|17.99|17.9|18.05|17.96|17.98|17.89|132
1710025200000|2024-03-09 23:00:00|18|17.91|18.06|17.97|18.08|17.99|17.97|17.88|159
1710025500000|2024-03-09 23:05:00|18.07|17.98|18.11|18.02|18.11|18.02|18.05|17.96|187
1710025800000|2024-03-09 23:10:00|18.1|18.01|18.09|18|18.14|18.05|18.07|17.98|124
1710026100000|2024-03-09 23:15:00|18.08|17.99|18.01|17.92|18.08|17.99|17.99|17.9|122
1710026400000|2024-03-09 23:20:00|18|17.91|17.92|17.83|18.03|17.94|17.88|17.79|194
1710026700000|2024-03-09 23:25:00|17.91|17.82|17.87|17.78|17.92|17.83|17.8|17.71|178
1710027000000|2024-03-09 23:30:00|17.86|17.77|17.87|17.78|17.91|17.82|17.79|17.7|154
1710027300000|2024-03-09 23:35:00|17.88|17.79|17.99|17.9|17.99|17.9|17.87|17.78|161
1710027600000|2024-03-09 23:40:00|17.98|17.89|18.02|17.93|18.02|17.93|17.92|17.83|98
1710027900000|2024-03-09 23:45:00|18.03|17.94|17.95|17.86|18.03|17.94|17.94|17.85|77
1710028200000|2024-03-09 23:50:00|17.96|17.87|17.97|17.88|18|17.91|17.95|17.86|105
1710028500000|2024-03-09 23:55:00|17.96|17.87|17.94|17.85|17.96|17.87|17.9|17.81|99
1710028800000|2024-03-10 00:00:00|17.93|17.84|17.83|17.74|18.02|17.93|17.8|17.71|225
1710029100000|2024-03-10 00:05:00|17.82|17.73|17.79|17.7|17.84|17.75|17.75|17.66|238
1710029400000|2024-03-10 00:10:00|17.78|17.69|17.83|17.74|17.83|17.74|17.74|17.65|229
1710029700000|2024-03-10 00:15:00|17.82|17.73|17.81|17.72|17.84|17.75|17.75|17.66|201
1710030000000|2024-03-10 00:20:00|17.82|17.73|17.82|17.73|17.88|17.79|17.8|17.71|149
1710030300000|2024-03-10 00:25:00|17.81|17.72|17.82|17.73|17.86|17.77|17.76|17.67|169
1710030600000|2024-03-10 00:30:00|17.83|17.74|18|17.91|18.01|17.92|17.83|17.74|242
1710030900000|2024-03-10 00:35:00|18.01|17.92|17.89|17.8|18.01|17.92|17.81|17.72|275
1710031200000|2024-03-10 00:40:00|17.9|17.81|17.68|17.59|17.91|17.82|17.65|17.56|259
1710031500000|2024-03-10 00:45:00|17.67|17.58|17.71|17.62|17.74|17.65|17.61|17.52|304
1710031800000|2024-03-10 00:50:00|17.7|17.61|17.72|17.63|17.76|17.67|17.64|17.55|194
1710032100000|2024-03-10 00:55:00|17.73|17.64|17.75|17.66|17.79|17.7|17.71|17.62|167
1710032400000|2024-03-10 01:00:00|17.76|17.67|17.71|17.62|17.81|17.72|17.7|17.61|215
1710032700000|2024-03-10 01:05:00|17.72|17.63|17.87|17.78|17.87|17.78|17.68|17.59|312
1710033000000|2024-03-10 01:10:00|17.86|17.77|17.87|17.78|17.93|17.84|17.81|17.72|252
1710033300000|2024-03-10 01:15:00|17.86|17.77|17.71|17.62|17.87|17.78|17.68|17.59|365
1710033600000|2024-03-10 01:20:00|17.7|17.61|17.83|17.74|17.85|17.76|17.64|17.55|311
1710033900000|2024-03-10 01:25:00|17.82|17.73|17.61|17.52|17.85|17.76|17.59|17.5|303
1710034200000|2024-03-10 01:30:00|17.62|17.53|17.72|17.63|17.75|17.66|17.61|17.52|300
1710034500000|2024-03-10 01:35:00|17.71|17.62|17.58|17.49|17.76|17.67|17.58|17.49|198
1710034800000|2024-03-10 01:40:00|17.59|17.5|17.64|17.55|17.64|17.55|17.55|17.46|176
1710035100000|2024-03-10 01:45:00|17.63|17.54|17.68|17.59|17.72|17.63|17.62|17.53|189
1710035400000|2024-03-10 01:50:00|17.67|17.58|17.7|17.61|17.74|17.65|17.67|17.58|220
1710035700000|2024-03-10 01:55:00|17.71|17.62|17.71|17.62|17.73|17.64|17.65|17.56|165
1710036000000|2024-03-10 02:00:00|17.7|17.61|17.77|17.68|17.78|17.69|17.68|17.59|159
1710036300000|2024-03-10 02:05:00|17.76|17.67|17.74|17.65|17.83|17.74|17.74|17.65|153
1710036600000|2024-03-10 02:10:00|17.75|17.66|17.77|17.68|17.85|17.76|17.74|17.65|200
1710036900000|2024-03-10 02:15:00|17.78|17.69|17.84|17.75|17.87|17.78|17.78|17.69|161
1710037200000|2024-03-10 02:20:00|17.83|17.74|17.84|17.75|17.85|17.76|17.78|17.69|200
1710037500000|2024-03-10 02:25:00|17.83|17.74|17.82|17.73|17.85|17.76|17.81|17.72|168
1710037800000|2024-03-10 02:30:00|17.83|17.74|17.8|17.71|17.83|17.74|17.75|17.66|148
1710038100000|2024-03-10 02:35:00|17.79|17.7|17.68|17.59|17.81|17.72|17.67|17.58|164
1710038400000|2024-03-10 02:40:00|17.67|17.58|17.64|17.55|17.7|17.61|17.61|17.52|144
1710038700000|2024-03-10 02:45:00|17.63|17.54|17.58|17.49|17.65|17.56|17.58|17.49|149
1710039000000|2024-03-10 02:50:00|17.59|17.5|17.57|17.48|17.65|17.56|17.56|17.47|167
1710039300000|2024-03-10 02:55:00|17.58|17.49|17.59|17.5|17.59|17.5|17.56|17.47|142
1710039600000|2024-03-10 03:00:00|17.58|17.49|17.53|17.44|17.6|17.51|17.52|17.43|197
1710039900000|2024-03-10 03:05:00|17.52|17.43|17.59|17.5|17.59|17.5|17.43|17.34|192
1710040200000|2024-03-10 03:10:00|17.6|17.51|17.69|17.6|17.74|17.65|17.59|17.5|144
1710040500000|2024-03-10 03:15:00|17.68|17.59|17.77|17.68|17.79|17.7|17.67|17.58|200
1710040800000|2024-03-10 03:20:00|17.78|17.69|17.75|17.66|17.82|17.73|17.74|17.65|122
1710041100000|2024-03-10 03:25:00|17.76|17.67|17.7|17.61|17.78|17.69|17.7|17.61|109
1710041400000|2024-03-10 03:30:00|17.69|17.6|17.65|17.56|17.73|17.64|17.64|17.55|131
1710041700000|2024-03-10 03:35:00|17.66|17.57|17.65|17.56|17.67|17.58|17.58|17.49|158
1710042000000|2024-03-10 03:40:00|17.66|17.57|17.63|17.54|17.66|17.57|17.62|17.53|118
1710042300000|2024-03-10 03:45:00|17.64|17.55|17.69|17.6|17.71|17.62|17.62|17.53|114
1710042600000|2024-03-10 03:50:00|17.68|17.59|17.65|17.56|17.69|17.6|17.62|17.53|180
1710042900000|2024-03-10 03:55:00|17.64|17.55|17.64|17.55|17.76|17.67|17.63|17.54|190
1710043200000|2024-03-10 04:00:00|17.63|17.54|17.62|17.53|17.64|17.55|17.58|17.49|176
1710043500000|2024-03-10 04:05:00|17.63|17.54|17.72|17.63|17.74|17.65|17.61|17.52|164
1710043800000|2024-03-10 04:10:00|17.73|17.64|17.79|17.7|17.79|17.7|17.72|17.63|207
1710044100000|2024-03-10 04:15:00|17.78|17.69|17.82|17.73|17.83|17.74|17.76|17.67|208
1710044400000|2024-03-10 04:20:00|17.83|17.74|17.79|17.7|17.83|17.74|17.75|17.66|159
1710044700000|2024-03-10 04:25:00|17.8|17.71|17.76|17.67|17.83|17.74|17.74|17.65|193
1710045000000|2024-03-10 04:30:00|17.75|17.66|17.82|17.73|17.83|17.74|17.73|17.64|174
1710045300000|2024-03-10 04:35:00|17.83|17.74|17.81|17.72|17.86|17.77|17.8|17.71|131
1710045600000|2024-03-10 04:40:00|17.82|17.73|17.87|17.78|17.91|17.82|17.8|17.71|123
1710045900000|2024-03-10 04:45:00|17.86|17.77|17.84|17.75|17.93|17.84|17.83|17.74|103
1710046200000|2024-03-10 04:50:00|17.85|17.76|17.86|17.77|17.9|17.81|17.81|17.72|148
1710046500000|2024-03-10 04:55:00|17.85|17.76|17.85|17.76|17.91|17.82|17.84|17.75|177
1710046800000|2024-03-10 05:00:00|17.84|17.75|17.9|17.81|17.92|17.83|17.79|17.7|164
1710047100000|2024-03-10 05:05:00|17.91|17.82|17.84|17.75|17.92|17.83|17.83|17.74|100
1710047400000|2024-03-10 05:10:00|17.85|17.76|17.89|17.8|17.93|17.84|17.83|17.74|163
1710047700000|2024-03-10 05:15:00|17.9|17.81|17.84|17.75|17.91|17.82|17.82|17.73|127
1710048000000|2024-03-10 05:20:00|17.83|17.74|17.83|17.74|17.87|17.78|17.82|17.73|133
1710048300000|2024-03-10 05:25:00|17.82|17.73|17.87|17.78|17.9|17.81|17.81|17.72|138
1710048600000|2024-03-10 05:30:00|17.86|17.77|17.79|17.7|17.87|17.78|17.79|17.7|122
1710048900000|2024-03-10 05:35:00|17.8|17.71|17.74|17.65|17.8|17.71|17.72|17.63|159
1710049200000|2024-03-10 05:40:00|17.75|17.66|17.77|17.68|17.8|17.71|17.74|17.65|119
1710049500000|2024-03-10 05:45:00|17.78|17.69|17.74|17.65|17.79|17.7|17.73|17.64|103
1710049800000|2024-03-10 05:50:00|17.73|17.64|17.75|17.66|17.8|17.71|17.71|17.62|143
1710050100000|2024-03-10 05:55:00|17.76|17.67|17.82|17.73|17.83|17.74|17.74|17.65|83
1710050400000|2024-03-10 06:00:00|17.81|17.72|17.68|17.59|17.81|17.72|17.68|17.59|88
1710050700000|2024-03-10 06:05:00|17.69|17.6|17.74|17.65|17.75|17.66|17.68|17.59|100
1710051000000|2024-03-10 06:10:00|17.75|17.66|17.72|17.63|17.75|17.66|17.71|17.62|84
1710051300000|2024-03-10 06:15:00|17.71|17.62|17.66|17.57|17.72|17.63|17.66|17.57|43
1710051600000|2024-03-10 06:20:00|17.67|17.58|17.64|17.55|17.69|17.6|17.63|17.54|80
1710051900000|2024-03-10 06:25:00|17.65|17.56|17.63|17.54|17.65|17.56|17.61|17.52|77
1710052200000|2024-03-10 06:30:00|17.62|17.53|17.62|17.53|17.69|17.6|17.62|17.53|135
1710052500000|2024-03-10 06:35:00|17.63|17.54|17.68|17.59|17.69|17.6|17.61|17.52|68
1710052800000|2024-03-10 06:40:00|17.69|17.6|17.73|17.64|17.74|17.65|17.68|17.59|71
1710053100000|2024-03-10 06:45:00|17.72|17.63|17.74|17.65|17.77|17.68|17.69|17.6|92
1710053400000|2024-03-10 06:50:00|17.75|17.66|17.81|17.72|17.87|17.78|17.73|17.64|122
1710053700000|2024-03-10 06:55:00|17.8|17.71|17.82|17.73|17.82|17.73|17.77|17.68|81
1710054000000|2024-03-10 07:00:00|17.81|17.72|17.71|17.62|17.81|17.72|17.71|17.62|113
1710054300000|2024-03-10 07:05:00|17.72|17.63|17.66|17.57|17.74|17.65|17.65|17.56|61
1710054600000|2024-03-10 07:10:00|17.65|17.56|17.66|17.57|17.7|17.61|17.62|17.53|93
1710054900000|2024-03-10 07:15:00|17.65|17.56|17.7|17.61|17.71|17.62|17.65|17.56|68
1710055200000|2024-03-10 07:20:00|17.71|17.62|17.68|17.59|17.72|17.63|17.68|17.59|52
1710055500000|2024-03-10 07:25:00|17.69|17.6|17.65|17.56|17.69|17.6|17.61|17.52|81
1710055800000|2024-03-10 07:30:00|17.66|17.57|17.72|17.63|17.72|17.63|17.62|17.53|121
1710056100000|2024-03-10 07:35:00|17.73|17.64|17.72|17.63|17.74|17.65|17.66|17.57|166
1710056400000|2024-03-10 07:40:00|17.73|17.64|17.73|17.64|17.74|17.65|17.67|17.58|123
1710056700000|2024-03-10 07:45:00|17.74|17.65|17.66|17.57|17.74|17.65|17.66|17.57|99
1710057000000|2024-03-10 07:50:00|17.67|17.58|17.63|17.54|17.68|17.59|17.62|17.53|71
1710057300000|2024-03-10 07:55:00|17.64|17.55|17.66|17.57|17.69|17.6|17.62|17.53|96
1710057600000|2024-03-10 08:00:00|17.67|17.58|17.76|17.67|17.76|17.67|17.65|17.56|154
1710057900000|2024-03-10 08:05:00|17.75|17.66|17.75|17.66|17.81|17.72|17.72|17.63|129
1710058200000|2024-03-10 08:10:00|17.76|17.67|17.76|17.67|17.79|17.7|17.73|17.64|117
1710058500000|2024-03-10 08:15:00|17.77|17.68|17.72|17.63|17.78|17.69|17.69|17.6|120
1710058800000|2024-03-10 08:20:00|17.73|17.64|17.74|17.65|17.75|17.66|17.69|17.6|125
1710059100000|2024-03-10 08:25:00|17.73|17.64|17.77|17.68|17.77|17.68|17.7|17.61|131
1710059400000|2024-03-10 08:30:00|17.76|17.67|17.7|17.61|17.81|17.72|17.69|17.6|126
1710059700000|2024-03-10 08:35:00|17.69|17.6|17.65|17.56|17.72|17.63|17.64|17.55|107
1710060000000|2024-03-10 08:40:00|17.64|17.55|17.63|17.54|17.68|17.59|17.61|17.52|120
1710060300000|2024-03-10 08:45:00|17.64|17.55|17.67|17.58|17.67|17.58|17.61|17.52|107
1710060600000|2024-03-10 08:50:00|17.68|17.59|17.61|17.52|17.68|17.59|17.6|17.51|70
1710060900000|2024-03-10 08:55:00|17.62|17.53|17.66|17.57|17.68|17.59|17.61|17.52|73
1710061200000|2024-03-10 09:00:00|17.67|17.58|17.53|17.44|17.67|17.58|17.52|17.43|124
1710061500000|2024-03-10 09:05:00|17.54|17.45|17.53|17.44|17.56|17.47|17.51|17.42|70
1710061800000|2024-03-10 09:10:00|17.52|17.43|17.54|17.45|17.56|17.47|17.5|17.41|97
1710062100000|2024-03-10 09:15:00|17.55|17.46|17.42|17.33|17.55|17.46|17.33|17.24|251
1710062400000|2024-03-10 09:20:00|17.41|17.32|17.36|17.27|17.42|17.33|17.27|17.18|327
1710062700000|2024-03-10 09:25:00|17.37|17.28|17.36|17.27|17.38|17.29|17.29|17.2|257
1710063000000|2024-03-10 09:30:00|17.35|17.26|17.24|17.15|17.38|17.29|17.19|17.1|279
1710063300000|2024-03-10 09:35:00|17.25|17.16|17.31|17.22|17.31|17.22|17.25|17.16|221
1710063600000|2024-03-10 09:40:00|17.3|17.21|17.39|17.3|17.39|17.3|17.27|17.18|190
1710063900000|2024-03-10 09:45:00|17.38|17.29|17.38|17.29|17.46|17.37|17.34|17.25|233
1710064200000|2024-03-10 09:50:00|17.37|17.28|17.3|17.21|17.37|17.28|17.29|17.2|257
1710064500000|2024-03-10 09:55:00|17.29|17.2|17.28|17.19|17.33|17.24|17.25|17.16|170
1710064800000|2024-03-10 10:00:00|17.29|17.2|17.32|17.23|17.37|17.28|17.25|17.16|208
1710065100000|2024-03-10 10:05:00|17.33|17.24|17.41|17.32|17.43|17.34|17.29|17.2|211
1710065400000|2024-03-10 10:10:00|17.4|17.31|17.41|17.32|17.45|17.36|17.4|17.31|140
1710065700000|2024-03-10 10:15:00|17.4|17.31|17.45|17.36|17.46|17.37|17.37|17.28|166
1710066000000|2024-03-10 10:20:00|17.44|17.35|17.45|17.36|17.52|17.43|17.42|17.33|148
1710066300000|2024-03-10 10:25:00|17.46|17.37|17.42|17.33|17.47|17.38|17.4|17.31|133
1710066600000|2024-03-10 10:30:00|17.43|17.34|17.45|17.36|17.53|17.44|17.4|17.31|141
1710066900000|2024-03-10 10:35:00|17.44|17.35|17.42|17.33|17.48|17.39|17.42|17.33|141
1710067200000|2024-03-10 10:40:00|17.41|17.32|17.45|17.36|17.48|17.39|17.4|17.31|197
1710067500000|2024-03-10 10:45:00|17.46|17.37|17.5|17.41|17.52|17.43|17.45|17.36|195
1710067800000|2024-03-10 10:50:00|17.51|17.42|17.48|17.39|17.52|17.43|17.46|17.37|158
1710068100000|2024-03-10 10:55:00|17.47|17.38|17.52|17.43|17.53|17.44|17.47|17.38|124
1710068400000|2024-03-10 11:00:00|17.51|17.42|17.44|17.35|17.52|17.43|17.42|17.33|172
1710068700000|2024-03-10 11:05:00|17.43|17.34|17.44|17.35|17.48|17.39|17.43|17.34|104
1710069000000|2024-03-10 11:10:00|17.43|17.34|17.43|17.34|17.46|17.37|17.42|17.33|55
1710069300000|2024-03-10 11:15:00|17.44|17.35|17.42|17.33|17.46|17.37|17.41|17.32|86
1710069600000|2024-03-10 11:20:00|17.43|17.34|17.39|17.3|17.43|17.34|17.36|17.27|121
1710069900000|2024-03-10 11:25:00|17.38|17.29|17.43|17.34|17.43|17.34|17.36|17.27|78
1710070200000|2024-03-10 11:30:00|17.42|17.33|17.32|17.23|17.45|17.36|17.3|17.21|181
1710070500000|2024-03-10 11:35:00|17.31|17.22|17.33|17.24|17.37|17.28|17.31|17.22|153
1710070800000|2024-03-10 11:40:00|17.34|17.25|17.36|17.27|17.38|17.29|17.31|17.22|171
1710071100000|2024-03-10 11:45:00|17.37|17.28|17.3|17.21|17.39|17.3|17.26|17.17|168
1710071400000|2024-03-10 11:50:00|17.31|17.22|17.41|17.32|17.42|17.33|17.29|17.2|133
1710071700000|2024-03-10 11:55:00|17.4|17.31|17.37|17.28|17.42|17.33|17.35|17.26|166
1710072000000|2024-03-10 12:00:00|17.36|17.27|17.45|17.36|17.46|17.37|17.35|17.26|104
1710072300000|2024-03-10 12:05:00|17.44|17.35|17.4|17.31|17.46|17.37|17.38|17.29|155
1710072600000|2024-03-10 12:10:00|17.39|17.3|17.45|17.36|17.48|17.39|17.39|17.3|133
1710072900000|2024-03-10 12:15:00|17.44|17.35|17.47|17.38|17.47|17.38|17.42|17.33|120
1710073200000|2024-03-10 12:20:00|17.46|17.37|17.43|17.34|17.47|17.38|17.43|17.34|98
1710073500000|2024-03-10 12:25:00|17.42|17.33|17.32|17.23|17.45|17.36|17.31|17.22|177
1710073800000|2024-03-10 12:30:00|17.33|17.24|17.23|17.14|17.34|17.25|17.22|17.13|241
1710074100000|2024-03-10 12:35:00|17.22|17.13|17.19|17.1|17.23|17.14|17.06|16.97|317
1710074400000|2024-03-10 12:40:00|17.18|17.09|17.19|17.1|17.23|17.14|17.15|17.06|204
1710074700000|2024-03-10 12:45:00|17.2|17.11|17.28|17.19|17.29|17.2|17.2|17.11|207
1710075000000|2024-03-10 12:50:00|17.29|17.2|17.32|17.23|17.37|17.28|17.26|17.17|176
1710075300000|2024-03-10 12:55:00|17.33|17.24|17.39|17.3|17.5|17.41|17.32|17.23|175
1710075600000|2024-03-10 13:00:00|17.38|17.29|17.43|17.34|17.47|17.38|17.37|17.28|218
1710075900000|2024-03-10 13:05:00|17.42|17.33|17.4|17.31|17.43|17.34|17.37|17.28|181
1710076200000|2024-03-10 13:10:00|17.39|17.3|17.42|17.33|17.45|17.36|17.39|17.3|110
1710076500000|2024-03-10 13:15:00|17.43|17.34|17.39|17.3|17.44|17.35|17.38|17.29|139
1710076800000|2024-03-10 13:20:00|17.38|17.29|17.33|17.24|17.39|17.3|17.32|17.23|124
1710077100000|2024-03-10 13:25:00|17.32|17.23|17.26|17.17|17.37|17.28|17.25|17.16|129
1710077400000|2024-03-10 13:30:00|17.27|17.18|17.34|17.25|17.35|17.26|17.26|17.17|169
1710077700000|2024-03-10 13:35:00|17.35|17.26|17.33|17.24|17.36|17.27|17.3|17.21|133
1710078000000|2024-03-10 13:40:00|17.34|17.25|17.24|17.15|17.34|17.25|17.23|17.14|145
1710078300000|2024-03-10 13:45:00|17.23|17.14|17.15|17.06|17.26|17.17|17.14|17.05|163
1710078600000|2024-03-10 13:50:00|17.14|17.05|17.19|17.1|17.21|17.12|17.13|17.04|251
1710078900000|2024-03-10 13:55:00|17.2|17.11|17.02|16.93|17.2|17.11|16.95|16.86|300
1710079200000|2024-03-10 14:00:00|17.01|16.92|17.08|16.99|17.11|17.02|17|16.91|248
1710079500000|2024-03-10 14:05:00|17.07|16.98|17.07|16.98|17.14|17.05|17.05|16.96|203
1710079800000|2024-03-10 14:10:00|17.08|16.99|16.94|16.85|17.11|17.02|16.89|16.8|221
1710080100000|2024-03-10 14:15:00|16.93|16.84|17.06|16.97|17.07|16.98|16.93|16.84|212
1710080400000|2024-03-10 14:20:00|17.07|16.98|17.07|16.98|17.07|16.98|17.04|16.95|97
1710080700000|2024-03-10 14:25:00|17.06|16.97|17.04|16.95|17.07|16.98|17.01|16.92|132
1710081000000|2024-03-10 14:30:00|17.03|16.94|16.99|16.9|17.06|16.97|16.95|16.86|198
1710081300000|2024-03-10 14:35:00|16.98|16.89|16.92|16.83|17.01|16.92|16.91|16.82|213
1710081600000|2024-03-10 14:40:00|16.93|16.84|16.83|16.74|16.96|16.87|16.72|16.63|337
1710081900000|2024-03-10 14:45:00|16.82|16.73|17.01|16.92|17.01|16.92|16.82|16.73|277
1710082200000|2024-03-10 14:50:00|17|16.91|17.02|16.93|17.03|16.94|16.98|16.89|205
1710082500000|2024-03-10 14:55:00|17.03|16.94|17.07|16.98|17.07|16.98|17.02|16.93|77
1710082800000|2024-03-10 15:00:00|17.06|16.97|17.14|17.05|17.15|17.06|17.05|16.96|93
1710083100000|2024-03-10 15:05:00|17.15|17.06|17.11|17.02|17.17|17.08|17.09|17|129
1710083400000|2024-03-10 15:10:00|17.12|17.03|17.06|16.97|17.12|17.03|17.04|16.95|177
1710083700000|2024-03-10 15:15:00|17.07|16.98|17.08|16.99|17.13|17.04|17.02|16.93|183
1710084000000|2024-03-10 15:20:00|17.09|17|17.07|16.98|17.09|17|17.05|16.96|173
1710084300000|2024-03-10 15:25:00|17.06|16.97|17.16|17.07|17.17|17.08|17.03|16.94|201
1710084600000|2024-03-10 15:30:00|17.17|17.08|17.13|17.04|17.19|17.1|17.11|17.02|139
1710084900000|2024-03-10 15:35:00|17.14|17.05|17.24|17.15|17.32|17.23|17.13|17.04|196
1710085200000|2024-03-10 15:40:00|17.25|17.16|17.25|17.16|17.3|17.21|17.22|17.13|163
1710085500000|2024-03-10 15:45:00|17.26|17.17|17.36|17.27|17.4|17.31|17.21|17.12|147
1710085800000|2024-03-10 15:50:00|17.37|17.28|17.32|17.23|17.37|17.28|17.27|17.18|201
1710086100000|2024-03-10 15:55:00|17.31|17.22|17.29|17.2|17.36|17.27|17.27|17.18|186
1710086400000|2024-03-10 16:00:00|17.28|17.19|17.35|17.26|17.37|17.28|17.23|17.14|254
1710086700000|2024-03-10 16:05:00|17.34|17.25|17.3|17.21|17.34|17.25|17.28|17.19|135
1710087000000|2024-03-10 16:10:00|17.29|17.2|17.27|17.18|17.3|17.21|17.22|17.13|195
1710087300000|2024-03-10 16:15:00|17.26|17.17|17.29|17.2|17.33|17.24|17.24|17.15|196
1710087600000|2024-03-10 16:20:00|17.3|17.21|17.31|17.22|17.36|17.27|17.29|17.2|160
1710087900000|2024-03-10 16:25:00|17.3|17.21|17.36|17.27|17.36|17.27|17.3|17.21|133
1710088200000|2024-03-10 16:30:00|17.35|17.26|17.36|17.27|17.43|17.34|17.33|17.24|138
1710088500000|2024-03-10 16:35:00|17.35|17.26|17.46|17.37|17.46|17.37|17.29|17.2|171
1710088800000|2024-03-10 16:40:00|17.45|17.36|17.35|17.26|17.5|17.41|17.34|17.25|170
1710089100000|2024-03-10 16:45:00|17.36|17.27|17.27|17.18|17.36|17.27|17.27|17.18|124
1710089400000|2024-03-10 16:50:00|17.28|17.19|17.23|17.14|17.28|17.19|17.22|17.13|140
1710089700000|2024-03-10 16:55:00|17.22|17.13|17.23|17.14|17.24|17.15|17.19|17.1|126
1710090000000|2024-03-10 17:00:00|17.24|17.15|17.2|17.11|17.24|17.15|17.16|17.07|208
1710090300000|2024-03-10 17:05:00|17.21|17.12|17.34|17.25|17.37|17.28|17.2|17.11|208
1710090600000|2024-03-10 17:10:00|17.35|17.26|17.33|17.24|17.35|17.26|17.3|17.21|129
1710090900000|2024-03-10 17:15:00|17.32|17.23|17.23|17.14|17.33|17.24|17.23|17.14|166
1710091200000|2024-03-10 17:20:00|17.24|17.15|17.24|17.15|17.27|17.18|17.23|17.14|107
1710091500000|2024-03-10 17:25:00|17.23|17.14|17.23|17.14|17.24|17.15|17.2|17.11|93
1710091800000|2024-03-10 17:30:00|17.22|17.13|17.23|17.14|17.27|17.18|17.18|17.09|114
1710092100000|2024-03-10 17:35:00|17.24|17.15|17.27|17.18|17.28|17.19|17.22|17.13|80
1710092400000|2024-03-10 17:40:00|17.26|17.17|17.26|17.17|17.31|17.22|17.24|17.15|97
1710092700000|2024-03-10 17:45:00|17.27|17.18|17.28|17.19|17.34|17.25|17.26|17.17|137
1710093000000|2024-03-10 17:50:00|17.29|17.2|17.31|17.22|17.35|17.26|17.28|17.19|127
1710093300000|2024-03-10 17:55:00|17.32|17.23|17.34|17.25|17.34|17.25|17.31|17.22|91
1710093600000|2024-03-10 18:00:00|17.35|17.26|17.27|17.18|17.4|17.31|17.27|17.18|117
1710093900000|2024-03-10 18:05:00|17.28|17.19|17.35|17.26|17.38|17.29|17.27|17.18|84
1710094200000|2024-03-10 18:10:00|17.36|17.27|17.38|17.29|17.4|17.31|17.34|17.25|117
1710094500000|2024-03-10 18:15:00|17.39|17.3|17.38|17.29|17.42|17.33|17.32|17.23|147
1710094800000|2024-03-10 18:20:00|17.37|17.28|17.31|17.22|17.38|17.29|17.31|17.22|107
1710095100000|2024-03-10 18:25:00|17.32|17.23|17.35|17.26|17.37|17.28|17.31|17.22|82
1710095400000|2024-03-10 18:30:00|17.34|17.25|17.32|17.23|17.38|17.29|17.31|17.22|115
1710095700000|2024-03-10 18:35:00|17.33|17.24|17.37|17.28|17.4|17.31|17.32|17.23|83
1710096000000|2024-03-10 18:40:00|17.36|17.27|17.42|17.33|17.44|17.35|17.36|17.27|111
1710096300000|2024-03-10 18:45:00|17.41|17.32|17.33|17.24|17.44|17.35|17.31|17.22|133
1710096600000|2024-03-10 18:50:00|17.34|17.25|17.33|17.24|17.37|17.28|17.32|17.23|79
1710096900000|2024-03-10 18:55:00|17.34|17.25|17.3|17.21|17.34|17.25|17.29|17.2|169
1710097200000|2024-03-10 19:00:00|17.31|17.22|17.3|17.21|17.33|17.24|17.27|17.18|82
1710097500000|2024-03-10 19:05:00|17.31|17.22|17.32|17.23|17.35|17.26|17.28|17.19|136
1710097800000|2024-03-10 19:10:00|17.31|17.22|17.31|17.22|17.34|17.25|17.29|17.2|83
1710098100000|2024-03-10 19:15:00|17.32|17.23|17.38|17.29|17.41|17.32|17.32|17.23|89
1710098400000|2024-03-10 19:20:00|17.39|17.3|17.38|17.29|17.4|17.31|17.36|17.27|86
1710098700000|2024-03-10 19:25:00|17.39|17.3|17.38|17.29|17.42|17.33|17.37|17.28|104
1710099000000|2024-03-10 19:30:00|17.37|17.28|17.35|17.26|17.38|17.29|17.35|17.26|99
1710099300000|2024-03-10 19:35:00|17.34|17.25|17.43|17.34|17.43|17.34|17.34|17.25|112
1710099600000|2024-03-10 19:40:00|17.42|17.33|17.43|17.34|17.46|17.37|17.42|17.33|54
1710099900000|2024-03-10 19:45:00|17.42|17.33|17.46|17.37|17.48|17.39|17.42|17.33|103
1710100200000|2024-03-10 19:50:00|17.47|17.38|17.49|17.4|17.5|17.41|17.45|17.36|135
1710100500000|2024-03-10 19:55:00|17.5|17.41|17.41|17.32|17.5|17.41|17.4|17.31|84
1710100800000|2024-03-10 20:00:00|17.4|17.31|17.39|17.3|17.41|17.32|17.37|17.28|114
1710101100000|2024-03-10 20:05:00|17.4|17.31|17.45|17.36|17.47|17.38|17.39|17.3|92
1710101400000|2024-03-10 20:10:00|17.46|17.37|17.44|17.35|17.48|17.39|17.41|17.32|104
1710101700000|2024-03-10 20:15:00|17.43|17.34|17.37|17.28|17.44|17.35|17.37|17.28|85
1710102000000|2024-03-10 20:20:00|17.38|17.29|17.3|17.21|17.38|17.29|17.29|17.2|103
1710102300000|2024-03-10 20:25:00|17.31|17.22|17.3|17.21|17.32|17.23|17.28|17.19|30
1710102600000|2024-03-10 20:30:00|17.31|17.22|17.39|17.1|17.42|17.22|17.28|17.09|100
1710102900000|2024-03-10 20:35:00|17.38|17.09|17.38|17.09|17.39|17.1|17.34|17.05|107
1710103200000|2024-03-10 20:40:00|17.37|17.08|17.37|17.08|17.38|17.09|17.36|17.07|51
1710103500000|2024-03-10 20:45:00|17.38|17.09|17.35|17.06|17.38|17.09|17.34|17.05|74
1710103800000|2024-03-10 20:50:00|17.34|17.05|17.4|17.11|17.4|17.11|17.34|17.05|31
1710104100000|2024-03-10 20:55:00|17.39|17.1|17.43|17.14|17.45|17.16|17.39|17.1|85
1710104400000|2024-03-10 21:00:00|17.42|17.13|17.47|17.18|17.47|17.18|17.4|17.11|92
1710104700000|2024-03-10 21:05:00|17.48|17.19|17.38|17.09|17.49|17.2|17.37|17.08|81
1710105000000|2024-03-10 21:10:00|17.37|17.08|17.39|17.1|17.42|17.13|17.35|17.06|85
1710105300000|2024-03-10 21:15:00|17.38|17.09|17.31|17.02|17.39|17.1|17.29|17|132
1710105600000|2024-03-10 21:20:00|17.3|17.01|17.25|16.96|17.3|17.01|17.2|16.91|98
1710105900000|2024-03-10 21:25:00|17.24|16.95|17.22|16.93|17.25|16.96|17.17|16.88|75
1710106200000|2024-03-10 21:30:00|17.23|16.94|17.25|16.96|17.26|16.97|17.22|16.93|41
1710106500000|2024-03-10 21:35:00|17.24|16.95|17.26|16.97|17.26|16.97|17.24|16.95|21
1710106800000|2024-03-10 21:40:00|17.25|16.96|17.22|16.93|17.25|16.96|17.2|16.91|26
1710107100000|2024-03-10 21:45:00|17.21|16.92|17.14|17.05|17.21|17.05|17.1|16.92|15
1710107400000|2024-03-10 21:50:00|17.15|17.06|17.15|17.06|17.16|17.07|17.14|17.05|53
1710107700000|2024-03-10 21:55:00|17.14|17.05|17.11|17.02|17.14|17.05|17.08|16.99|21
1710108000000|2024-03-10 22:00:00|17.1|17.01|17.09|17|17.12|17.03|17.07|16.98|39
1710108300000|2024-03-10 22:05:00|17.1|17.01|17.05|16.96|17.1|17.01|17.03|16.94|35
1710108600000|2024-03-10 22:10:00|17.04|16.95|17.03|16.94|17.04|16.95|16.98|16.89|63
1710108900000|2024-03-10 22:15:00|17.02|16.93|16.9|16.81|17.03|16.94|16.87|16.78|61
1710109200000|2024-03-10 22:20:00|16.91|16.82|16.96|16.87|16.96|16.87|16.91|16.82|44
1710109500000|2024-03-10 22:25:00|16.97|16.88|16.93|16.84|16.99|16.9|16.92|16.83|70
1710109800000|2024-03-10 22:30:00|16.94|16.85|16.85|16.76|16.97|16.88|16.85|16.76|86
1710110100000|2024-03-10 22:35:00|16.86|16.77|16.92|16.83|16.94|16.85|16.84|16.75|100
1710110400000|2024-03-10 22:40:00|16.93|16.84|16.79|16.7|16.93|16.84|16.74|16.65|131
1710110700000|2024-03-10 22:45:00|16.78|16.69|16.85|16.76|16.86|16.77|16.78|16.69|97
1710111000000|2024-03-10 22:50:00|16.84|16.75|16.75|16.66|16.86|16.77|16.74|16.65|79
1710111300000|2024-03-10 22:55:00|16.76|16.67|16.71|16.62|16.76|16.67|16.58|16.49|162
1710111600000|2024-03-10 23:00:00|16.7|16.61|16.76|16.67|16.76|16.67|16.67|16.58|84
1710111900000|2024-03-10 23:05:00|16.77|16.68|16.81|16.72|16.81|16.72|16.75|16.66|103
1710112200000|2024-03-10 23:10:00|16.8|16.71|16.83|16.74|16.86|16.77|16.8|16.71|34
1710112500000|2024-03-10 23:15:00|16.84|16.75|16.9|16.81|16.9|16.81|16.82|16.73|45
1710112800000|2024-03-10 23:20:00|16.89|16.8|16.9|16.81|16.92|16.83|16.86|16.77|31
1710113100000|2024-03-10 23:25:00|16.89|16.8|16.92|16.83|16.95|16.86|16.88|16.79|57
1710113400000|2024-03-10 23:30:00|16.91|16.82|16.89|16.8|16.91|16.82|16.84|16.75|67
1710113700000|2024-03-10 23:35:00|16.88|16.79|16.86|16.77|16.93|16.84|16.86|16.77|45
1710114000000|2024-03-10 23:40:00|16.87|16.78|16.92|16.83|16.94|16.85|16.86|16.77|64
1710114300000|2024-03-10 23:45:00|16.91|16.82|16.98|16.89|16.99|16.9|16.9|16.81|58
1710114600000|2024-03-10 23:50:00|16.99|16.9|17.02|16.93|17.03|16.94|16.96|16.87|56
1710114900000|2024-03-10 23:55:00|17.01|16.92|17.04|16.95|17.04|16.95|17.01|16.92|24
1710115200000|2024-03-11 00:00:00|17.05|16.96|16.96|16.87|17.05|16.96|16.94|16.85|54
1710115500000|2024-03-11 00:05:00|16.95|16.86|16.93|16.84|16.98|16.89|16.92|16.83|83
1710115800000|2024-03-11 00:10:00|16.92|16.83|16.92|16.83|16.92|16.83|16.87|16.78|104
1710116100000|2024-03-11 00:15:00|16.93|16.84|16.85|16.76|16.93|16.84|16.82|16.73|86
1710116400000|2024-03-11 00:20:00|16.84|16.75|16.75|16.66|16.84|16.75|16.73|16.64|103
1710116700000|2024-03-11 00:25:00|16.76|16.67|16.7|16.61|16.79|16.7|16.7|16.61|97
1710117000000|2024-03-11 00:30:00|16.71|16.62|16.66|16.57|16.73|16.64|16.64|16.55|122
1710117300000|2024-03-11 00:35:00|16.67|16.58|16.69|16.6|16.7|16.61|16.61|16.52|99
1710117600000|2024-03-11 00:40:00|16.7|16.61|16.54|16.45|16.7|16.61|16.51|16.42|98
1710117900000|2024-03-11 00:45:00|16.53|16.44|16.5|16.41|16.66|16.57|16.5|16.41|154
1710118200000|2024-03-11 00:50:00|16.51|16.42|16.38|16.29|16.55|16.46|16.05|15.96|315
1710118500000|2024-03-11 00:55:00|16.39|16.3|16.51|16.42|16.52|16.43|16.34|16.25|152
1710118800000|2024-03-11 01:00:00|16.52|16.43|16.4|16.31|16.52|16.43|16.39|16.3|179
1710119100000|2024-03-11 01:05:00|16.41|16.32|16.59|16.5|16.59|16.5|16.37|16.28|201
1710119400000|2024-03-11 01:10:00|16.6|16.51|16.58|16.49|16.67|16.58|16.57|16.48|158
1710119700000|2024-03-11 01:15:00|16.57|16.48|16.6|16.51|16.63|16.54|16.54|16.45|180
1710120000000|2024-03-11 01:20:00|16.59|16.5|16.52|16.43|16.63|16.54|16.5|16.41|158
1710120300000|2024-03-11 01:25:00|16.53|16.44|16.46|16.37|16.54|16.45|16.42|16.33|177
1710120600000|2024-03-11 01:30:00|16.47|16.38|16.34|16.25|16.48|16.39|16.34|16.25|180
1710120900000|2024-03-11 01:35:00|16.33|16.24|16.31|16.22|16.4|16.31|16.27|16.18|213
1710121200000|2024-03-11 01:40:00|16.3|16.21|16.31|16.22|16.39|16.3|16.21|16.12|145
1710121500000|2024-03-11 01:45:00|16.3|16.21|16.49|16.4|16.5|16.41|16.24|16.15|164
1710121800000|2024-03-11 01:50:00|16.48|16.39|16.51|16.42|16.51|16.42|16.44|16.35|126
1710122100000|2024-03-11 01:55:00|16.5|16.41|16.51|16.42|16.52|16.43|16.45|16.36|92
1710122400000|2024-03-11 02:00:00|16.52|16.43|16.5|16.41|16.58|16.49|16.49|16.4|117
1710122700000|2024-03-11 02:05:00|16.49|16.4|16.47|16.38|16.53|16.44|16.4|16.31|119
1710123000000|2024-03-11 02:10:00|16.46|16.37|16.59|16.5|16.59|16.5|16.44|16.35|111
1710123300000|2024-03-11 02:15:00|16.58|16.49|16.47|16.38|16.58|16.49|16.47|16.38|92
1710123600000|2024-03-11 02:20:00|16.48|16.39|16.49|16.4|16.51|16.42|16.45|16.36|100
1710123900000|2024-03-11 02:25:00|16.48|16.39|16.52|16.43|16.56|16.47|16.47|16.38|113
1710124200000|2024-03-11 02:30:00|16.53|16.44|16.55|16.46|16.58|16.49|16.51|16.42|89
1710124500000|2024-03-11 02:35:00|16.56|16.47|16.47|16.38|16.56|16.47|16.45|16.36|94
1710124800000|2024-03-11 02:40:00|16.48|16.39|16.47|16.38|16.48|16.39|16.43|16.34|82
1710125100000|2024-03-11 02:45:00|16.46|16.37|16.52|16.43|16.55|16.46|16.45|16.36|89
1710125400000|2024-03-11 02:50:00|16.53|16.44|16.55|16.46|16.56|16.47|16.51|16.42|49
1710125700000|2024-03-11 02:55:00|16.54|16.45|16.52|16.43|16.55|16.46|16.48|16.39|63
1710126000000|2024-03-11 03:00:00|16.51|16.42|16.58|16.49|16.59|16.5|16.5|16.41|72
1710126300000|2024-03-11 03:05:00|16.57|16.48|16.63|16.54|16.63|16.54|16.55|16.46|61
1710126600000|2024-03-11 03:10:00|16.62|16.53|16.68|16.59|16.69|16.6|16.61|16.52|97
1710126900000|2024-03-11 03:15:00|16.67|16.58|16.7|16.61|16.71|16.62|16.64|16.55|108
1710127200000|2024-03-11 03:20:00|16.71|16.62|16.67|16.58|16.71|16.62|16.66|16.57|63
1710127500000|2024-03-11 03:25:00|16.68|16.59|16.66|16.57|16.68|16.59|16.62|16.53|75
1710127800000|2024-03-11 03:30:00|16.67|16.58|16.63|16.54|16.67|16.58|16.6|16.51|73
1710128100000|2024-03-11 03:35:00|16.62|16.53|16.59|16.5|16.64|16.55|16.58|16.49|68
1710128400000|2024-03-11 03:40:00|16.6|16.51|16.64|16.55|16.64|16.55|16.6|16.51|55
1710128700000|2024-03-11 03:45:00|16.63|16.54|16.64|16.55|16.64|16.55|16.59|16.5|77
1710129000000|2024-03-11 03:50:00|16.65|16.56|16.69|16.6|16.7|16.61|16.65|16.56|89
1710129300000|2024-03-11 03:55:00|16.7|16.61|16.69|16.6|16.7|16.61|16.67|16.58|80
1710129600000|2024-03-11 04:00:00|16.68|16.59|16.71|16.62|16.73|16.64|16.64|16.55|86
1710129900000|2024-03-11 04:05:00|16.7|16.61|16.68|16.59|16.75|16.66|16.67|16.58|73
1710130200000|2024-03-11 04:10:00|16.67|16.58|16.66|16.57|16.69|16.6|16.66|16.57|44
1710130500000|2024-03-11 04:15:00|16.65|16.56|16.64|16.55|16.68|16.59|16.63|16.54|54
1710130800000|2024-03-11 04:20:00|16.65|16.56|16.7|16.61|16.72|16.63|16.65|16.56|52
1710131100000|2024-03-11 04:25:00|16.69|16.6|16.7|16.61|16.72|16.63|16.67|16.58|44
1710131400000|2024-03-11 04:30:00|16.71|16.62|16.68|16.59|16.73|16.64|16.66|16.57|45
1710131700000|2024-03-11 04:35:00|16.67|16.58|16.68|16.59|16.7|16.61|16.66|16.57|50
1710132000000|2024-03-11 04:40:00|16.69|16.6|16.76|16.67|16.76|16.67|16.68|16.59|50
1710132300000|2024-03-11 04:45:00|16.75|16.66|16.74|16.65|16.76|16.67|16.7|16.61|52
1710132600000|2024-03-11 04:50:00|16.75|16.66|16.73|16.64|16.75|16.66|16.7|16.61|37
1710132900000|2024-03-11 04:55:00|16.72|16.63|16.74|16.65|16.75|16.66|16.72|16.63|27
1710133200000|2024-03-11 05:00:00|16.73|16.64|16.84|16.75|16.84|16.75|16.72|16.63|95
1710133500000|2024-03-11 05:05:00|16.83|16.74|16.87|16.78|16.88|16.79|16.79|16.7|102
1710133800000|2024-03-11 05:10:00|16.86|16.77|16.88|16.79|16.89|16.8|16.84|16.75|65
1710134100000|2024-03-11 05:15:00|16.87|16.78|16.83|16.74|16.88|16.79|16.83|16.74|53
1710134400000|2024-03-11 05:20:00|16.84|16.75|16.81|16.72|16.84|16.75|16.76|16.67|107
1710134700000|2024-03-11 05:25:00|16.8|16.71|16.84|16.75|16.84|16.75|16.78|16.69|38
1710135000000|2024-03-11 05:30:00|16.83|16.74|16.84|16.75|16.84|16.75|16.79|16.7|56
1710135300000|2024-03-11 05:35:00|16.86|16.77|16.8|16.71|16.86|16.77|16.79|16.7|57
1710135600000|2024-03-11 05:40:00|16.81|16.72|16.83|16.74|16.86|16.77|16.81|16.72|53
1710135900000|2024-03-11 05:45:00|16.82|16.73|16.83|16.74|16.86|16.77|16.81|16.72|86
1710136200000|2024-03-11 05:50:00|16.84|16.75|16.83|16.74|16.86|16.77|16.81|16.72|36
1710136500000|2024-03-11 05:55:00|16.82|16.73|16.82|16.73|16.85|16.76|16.78|16.69|58
1710136800000|2024-03-11 06:00:00|16.83|16.74|16.74|16.65|16.83|16.74|16.74|16.65|42
1710137100000|2024-03-11 06:05:00|16.75|16.66|16.73|16.64|16.77|16.68|16.71|16.62|79
1710137400000|2024-03-11 06:10:00|16.72|16.63|16.69|16.6|16.76|16.67|16.69|16.6|34
1710137700000|2024-03-11 06:15:00|16.68|16.59|16.84|16.75|16.84|16.75|16.68|16.59|75
1710138000000|2024-03-11 06:20:00|16.85|16.76|16.84|16.75|16.87|16.78|16.81|16.72|54
1710138300000|2024-03-11 06:25:00|16.83|16.74|16.81|16.72|16.85|16.76|16.79|16.7|41
1710138600000|2024-03-11 06:30:00|16.82|16.73|16.74|16.65|16.82|16.73|16.73|16.64|52
1710138900000|2024-03-11 06:35:00|16.75|16.66|16.75|16.66|16.77|16.68|16.73|16.64|59
1710139200000|2024-03-11 06:40:00|16.76|16.67|16.78|16.69|16.81|16.72|16.75|16.66|47
1710139500000|2024-03-11 06:45:00|16.79|16.7|16.85|16.76|16.85|16.76|16.77|16.68|49
1710139800000|2024-03-11 06:50:00|16.86|16.77|16.9|16.81|16.92|16.83|16.85|16.76|67
1710140100000|2024-03-11 06:55:00|16.89|16.8|17.01|16.92|17.01|16.92|16.89|16.8|89
1710140400000|2024-03-11 07:00:00|17|16.91|17.13|17.04|17.17|17.08|17|16.91|130
1710140700000|2024-03-11 07:05:00|17.12|17.03|17.2|17.11|17.26|17.17|17.11|17.02|189
1710141000000|2024-03-11 07:10:00|17.19|17.1|17.27|17.18|17.27|17.18|17.11|17.02|193
1710141300000|2024-03-11 07:15:00|17.26|17.17|17.23|17.14|17.27|17.18|17.15|17.06|262
1710141600000|2024-03-11 07:20:00|17.22|17.13|17.29|17.2|17.31|17.22|17.21|17.12|144
1710141900000|2024-03-11 07:25:00|17.3|17.21|17.34|17.25|17.38|17.29|17.25|17.16|141
1710142200000|2024-03-11 07:30:00|17.35|17.26|17.51|17.42|17.51|17.42|17.33|17.24|134
1710142500000|2024-03-11 07:35:00|17.52|17.43|17.85|17.76|17.87|17.78|17.5|17.41|175
1710142800000|2024-03-11 07:40:00|17.86|17.77|17.59|17.5|17.87|17.78|17.49|17.4|268
1710143100000|2024-03-11 07:45:00|17.57|17.48|17.73|17.64|17.77|17.68|17.57|17.48|268
1710143400000|2024-03-11 07:50:00|17.74|17.65|17.64|17.55|17.78|17.69|17.61|17.52|217
1710143700000|2024-03-11 07:55:00|17.63|17.54|17.66|17.57|17.7|17.61|17.54|17.45|175
1710144000000|2024-03-11 08:00:00|17.67|17.58|17.82|17.73|17.93|17.84|17.66|17.57|209
1710144300000|2024-03-11 08:05:00|17.81|17.72|17.84|17.75|17.99|17.9|17.75|17.66|268
1710144600000|2024-03-11 08:10:00|17.83|17.74|17.87|17.78|17.88|17.79|17.78|17.69|201
1710144900000|2024-03-11 08:15:00|17.88|17.79|17.86|17.77|17.94|17.85|17.76|17.67|237
1710145200000|2024-03-11 08:20:00|17.85|17.76|17.81|17.72|17.88|17.79|17.79|17.7|155
1710145500000|2024-03-11 08:25:00|17.8|17.71|17.79|17.7|17.84|17.75|17.78|17.69|161
1710145800000|2024-03-11 08:30:00|17.8|17.71|17.71|17.62|17.82|17.73|17.66|17.57|213
1710146100000|2024-03-11 08:35:00|17.72|17.63|17.69|17.6|17.75|17.66|17.68|17.59|88
1710146400000|2024-03-11 08:40:00|17.68|17.59|17.65|17.56|17.7|17.61|17.58|17.49|122
1710146700000|2024-03-11 08:45:00|17.66|17.57|17.61|17.52|17.7|17.61|17.6|17.51|152
1710147000000|2024-03-11 08:50:00|17.62|17.53|17.67|17.58|17.68|17.59|17.62|17.53|116
1710147300000|2024-03-11 08:55:00|17.66|17.57|17.59|17.5|17.67|17.58|17.59|17.5|72
1710147600000|2024-03-11 09:00:00|17.6|17.51|17.57|17.48|17.6|17.51|17.53|17.44|100
1710147900000|2024-03-11 09:05:00|17.58|17.49|17.65|17.56|17.65|17.56|17.56|17.47|74
1710148200000|2024-03-11 09:10:00|17.66|17.57|17.68|17.59|17.68|17.59|17.64|17.55|65
1710148500000|2024-03-11 09:15:00|17.69|17.6|17.65|17.56|17.69|17.6|17.59|17.5|116
1710148800000|2024-03-11 09:20:00|17.64|17.55|17.68|17.59|17.71|17.62|17.61|17.52|76
1710149100000|2024-03-11 09:25:00|17.69|17.6|17.69|17.6|17.69|17.6|17.64|17.55|80
1710149400000|2024-03-11 09:30:00|17.7|17.61|17.76|17.67|17.79|17.7|17.68|17.59|73
1710149700000|2024-03-11 09:35:00|17.77|17.68|17.73|17.64|17.79|17.7|17.7|17.61|101
1710150000000|2024-03-11 09:40:00|17.72|17.63|17.73|17.64|17.77|17.68|17.71|17.62|84
1710150300000|2024-03-11 09:45:00|17.74|17.65|17.78|17.69|17.82|17.73|17.74|17.65|81
1710150600000|2024-03-11 09:50:00|17.79|17.7|17.79|17.7|17.8|17.71|17.74|17.65|77
1710150900000|2024-03-11 09:55:00|17.8|17.71|17.82|17.73|17.83|17.74|17.75|17.66|144
1710151200000|2024-03-11 10:00:00|17.81|17.72|17.76|17.67|17.82|17.73|17.74|17.65|92
1710151500000|2024-03-11 10:05:00|17.75|17.66|17.69|17.6|17.76|17.67|17.68|17.59|89
1710151800000|2024-03-11 10:10:00|17.68|17.59|17.67|17.58|17.71|17.62|17.66|17.57|72
1710152100000|2024-03-11 10:15:00|17.68|17.59|17.74|17.65|17.75|17.66|17.67|17.58|99
1710152400000|2024-03-11 10:20:00|17.75|17.66|17.75|17.66|17.78|17.69|17.7|17.61|75
1710152700000|2024-03-11 10:25:00|17.76|17.67|17.78|17.69|17.81|17.72|17.73|17.64|91
1710153000000|2024-03-11 10:30:00|17.79|17.7|17.75|17.66|17.81|17.72|17.74|17.65|75
1710153300000|2024-03-11 10:35:00|17.74|17.65|17.77|17.68|17.8|17.71|17.73|17.64|70
1710153600000|2024-03-11 10:40:00|17.78|17.69|17.72|17.63|17.79|17.7|17.68|17.59|79
1710153900000|2024-03-11 10:45:00|17.71|17.62|17.73|17.64|17.74|17.65|17.68|17.59|69
1710154200000|2024-03-11 10:50:00|17.72|17.63|17.68|17.59|17.76|17.67|17.68|17.59|121
1710154500000|2024-03-11 10:55:00|17.67|17.58|17.68|17.59|17.69|17.6|17.66|17.57|140
1710154800000|2024-03-11 11:00:00|17.69|17.6|17.69|17.6|17.72|17.63|17.68|17.59|75
1710155100000|2024-03-11 11:05:00|17.7|17.61|17.69|17.6|17.71|17.62|17.66|17.57|60
1710155400000|2024-03-11 11:10:00|17.7|17.61|17.69|17.6|17.72|17.63|17.68|17.59|48
1710155700000|2024-03-11 11:15:00|17.7|17.61|17.73|17.64|17.74|17.65|17.68|17.59|96
1710156000000|2024-03-11 11:20:00|17.74|17.65|17.8|17.71|17.83|17.74|17.74|17.65|83
1710156300000|2024-03-11 11:25:00|17.81|17.72|17.69|17.6|17.81|17.72|17.69|17.6|97
1710156600000|2024-03-11 11:30:00|17.7|17.61|17.69|17.6|17.71|17.62|17.64|17.55|123
1710156900000|2024-03-11 11:35:00|17.7|17.61|17.68|17.59|17.74|17.65|17.66|17.57|103
1710157200000|2024-03-11 11:40:00|17.67|17.58|17.75|17.66|17.76|17.67|17.65|17.56|90
1710157500000|2024-03-11 11:45:00|17.74|17.65|17.79|17.7|17.81|17.72|17.7|17.61|102
1710157800000|2024-03-11 11:50:00|17.78|17.69|17.65|17.56|17.81|17.72|17.64|17.55|121
1710158100000|2024-03-11 11:55:00|17.64|17.55|17.57|17.48|17.67|17.58|17.47|17.38|240
1710158400000|2024-03-11 12:00:00|17.58|17.49|17.62|17.53|17.65|17.56|17.51|17.42|139
1710158700000|2024-03-11 12:05:00|17.63|17.54|17.64|17.55|17.65|17.56|17.59|17.5|96
1710159000000|2024-03-11 12:10:00|17.65|17.56|17.66|17.57|17.67|17.58|17.63|17.54|51
1710159300000|2024-03-11 12:15:00|17.67|17.58|17.72|17.63|17.72|17.63|17.59|17.5|80
1710159600000|2024-03-11 12:20:00|17.73|17.64|17.72|17.63|17.8|17.71|17.71|17.62|78
1710159900000|2024-03-11 12:25:00|17.73|17.64|17.73|17.64|17.76|17.67|17.72|17.63|37
1710160200000|2024-03-11 12:30:00|17.72|17.63|17.79|17.7|17.79|17.7|17.71|17.62|63
1710160500000|2024-03-11 12:35:00|17.8|17.71|17.75|17.66|17.82|17.73|17.71|17.62|79
1710160800000|2024-03-11 12:40:00|17.76|17.67|17.74|17.65|17.78|17.69|17.73|17.64|59
1710161100000|2024-03-11 12:45:00|17.75|17.66|17.7|17.61|17.77|17.68|17.69|17.6|42
1710161400000|2024-03-11 12:50:00|17.71|17.62|17.72|17.63|17.76|17.67|17.71|17.62|56
1710161700000|2024-03-11 12:55:00|17.73|17.64|17.75|17.66|17.75|17.66|17.7|17.61|39
1710162000000|2024-03-11 13:00:00|17.74|17.65|17.66|17.57|17.75|17.66|17.65|17.56|71
1710162300000|2024-03-11 13:05:00|17.65|17.56|17.61|17.52|17.65|17.56|17.57|17.48|99
1710162600000|2024-03-11 13:10:00|17.62|17.53|17.58|17.49|17.63|17.54|17.58|17.49|122
1710162900000|2024-03-11 13:15:00|17.59|17.5|17.61|17.52|17.62|17.53|17.56|17.47|95
1710163200000|2024-03-11 13:20:00|17.62|17.53|17.65|17.56|17.66|17.57|17.57|17.48|96
1710163500000|2024-03-11 13:25:00|17.66|17.57|17.62|17.53|17.66|17.57|17.58|17.49|123
1710163800000|2024-03-11 13:30:00|17.63|17.54|17.53|17.44|17.63|17.54|17.49|17.4|126
1710164100000|2024-03-11 13:35:00|17.54|17.45|17.54|17.45|17.57|17.48|17.49|17.4|99
1710164400000|2024-03-11 13:40:00|17.55|17.46|17.52|17.43|17.55|17.46|17.48|17.39|100
1710164700000|2024-03-11 13:45:00|17.53|17.44|17.35|17.26|17.54|17.45|17.31|17.22|119
1710165000000|2024-03-11 13:50:00|17.36|17.27|17.27|17.18|17.39|17.3|17.2|17.11|180
1710165300000|2024-03-11 13:55:00|17.28|17.19|17.25|17.16|17.31|17.22|17.24|17.15|120
1710165600000|2024-03-11 14:00:00|17.24|17.15|17.4|17.31|17.4|17.31|17.24|17.15|95
1710165900000|2024-03-11 14:05:00|17.41|17.32|17.41|17.32|17.45|17.36|17.38|17.29|71
1710166200000|2024-03-11 14:10:00|17.4|17.31|17.53|17.44|17.54|17.45|17.38|17.29|84
1710166500000|2024-03-11 14:15:00|17.52|17.43|17.51|17.42|17.52|17.43|17.45|17.36|104
1710166800000|2024-03-11 14:20:00|17.5|17.41|17.42|17.33|17.51|17.42|17.39|17.3|125
1710167100000|2024-03-11 14:25:00|17.43|17.34|17.42|17.33|17.46|17.37|17.41|17.32|94
1710167400000|2024-03-11 14:30:00|17.43|17.34|17.37|17.28|17.44|17.35|17.36|17.27|104
1710167700000|2024-03-11 14:35:00|17.36|17.27|17.32|17.23|17.41|17.32|17.29|17.2|113
1710168000000|2024-03-11 14:40:00|17.33|17.24|17.33|17.24|17.39|17.3|17.3|17.21|74
1710168300000|2024-03-11 14:45:00|17.32|17.23|17.34|17.25|17.38|17.29|17.3|17.21|83
1710168600000|2024-03-11 14:50:00|17.35|17.26|17.42|17.33|17.44|17.35|17.35|17.26|80
1710168900000|2024-03-11 14:55:00|17.43|17.34|17.46|17.37|17.46|17.37|17.42|17.33|62
1710169200000|2024-03-11 15:00:00|17.47|17.38|17.42|17.33|17.47|17.38|17.41|17.32|53
1710169500000|2024-03-11 15:05:00|17.41|17.32|17.49|17.4|17.5|17.41|17.37|17.28|97
1710169800000|2024-03-11 15:10:00|17.5|17.41|17.58|17.49|17.58|17.49|17.49|17.4|51
1710170100000|2024-03-11 15:15:00|17.57|17.48|17.55|17.46|17.57|17.48|17.5|17.41|55
1710170400000|2024-03-11 15:20:00|17.56|17.47|17.59|17.5|17.59|17.5|17.53|17.44|40
1710170700000|2024-03-11 15:25:00|17.6|17.51|17.61|17.52|17.61|17.52|17.58|17.49|40
1710171000000|2024-03-11 15:30:00|17.6|17.51|17.64|17.55|17.64|17.55|17.57|17.48|25
1710171300000|2024-03-11 15:35:00|17.63|17.54|17.61|17.52|17.64|17.55|17.59|17.5|63
1710171600000|2024-03-11 15:40:00|17.62|17.53|17.66|17.57|17.66|17.57|17.59|17.5|83
1710171900000|2024-03-11 15:45:00|17.67|17.58|17.6|17.51|17.68|17.59|17.59|17.5|94
1710172200000|2024-03-11 15:50:00|17.59|17.5|17.64|17.55|17.66|17.57|17.57|17.48|116
1710172500000|2024-03-11 15:55:00|17.63|17.54|17.47|17.38|17.64|17.55|17.47|17.38|137
1710172800000|2024-03-11 16:00:00|17.48|17.39|17.33|17.24|17.56|17.47|17.27|17.18|268
1710173100000|2024-03-11 16:05:00|17.34|17.25|17.44|17.35|17.47|17.38|17.31|17.22|217
1710173400000|2024-03-11 16:10:00|17.45|17.36|17.41|17.32|17.46|17.37|17.39|17.3|151
1710173700000|2024-03-11 16:15:00|17.4|17.31|17.3|17.21|17.46|17.37|17.3|17.21|129
1710174300000|2024-03-11 16:25:00|17.29|17.2|17.34|17.25|17.38|17.29|17.26|17.17|151
1710174600000|2024-03-11 16:30:00|17.35|17.26|17.44|17.35|17.47|17.38|17.35|17.26|194
1710174900000|2024-03-11 16:35:00|17.43|17.34|17.47|17.38|17.48|17.39|17.38|17.29|116
1710175200000|2024-03-11 16:40:00|17.48|17.39|17.57|17.48|17.6|17.51|17.48|17.39|176
1710175500000|2024-03-11 16:45:00|17.58|17.49|17.5|17.41|17.64|17.55|17.48|17.39|126
1710175800000|2024-03-11 16:50:00|17.51|17.42|17.49|17.4|17.55|17.46|17.45|17.36|117
1710176100000|2024-03-11 16:55:00|17.5|17.41|17.46|17.37|17.51|17.42|17.46|17.37|75
1710176400000|2024-03-11 17:00:00|17.47|17.38|17.42|17.33|17.52|17.43|17.42|17.33|106
1710176700000|2024-03-11 17:05:00|17.43|17.34|17.41|17.32|17.45|17.36|17.37|17.28|155
1710177000000|2024-03-11 17:10:00|17.42|17.33|17.4|17.31|17.43|17.34|17.36|17.27|123
1710177300000|2024-03-11 17:15:00|17.39|17.3|17.47|17.38|17.5|17.41|17.34|17.25|155
1710177600000|2024-03-11 17:20:00|17.46|17.37|17.48|17.39|17.5|17.41|17.42|17.33|151
1710177900000|2024-03-11 17:25:00|17.49|17.4|17.44|17.35|17.5|17.41|17.42|17.33|124
1710178200000|2024-03-11 17:30:00|17.45|17.36|17.44|17.35|17.53|17.44|17.43|17.34|144
1710178500000|2024-03-11 17:35:00|17.45|17.36|17.44|17.35|17.46|17.37|17.4|17.31|86
1710178800000|2024-03-11 17:40:00|17.43|17.34|17.43|17.34|17.49|17.4|17.41|17.32|83
1710179100000|2024-03-11 17:45:00|17.44|17.35|17.45|17.36|17.5|17.41|17.42|17.33|82
1710179400000|2024-03-11 17:50:00|17.44|17.35|17.37|17.28|17.46|17.37|17.37|17.28|70
1710179700000|2024-03-11 17:55:00|17.38|17.29|17.42|17.33|17.44|17.35|17.36|17.27|62
1710180000000|2024-03-11 18:00:00|17.41|17.32|17.46|17.37|17.47|17.38|17.38|17.29|58
1710180300000|2024-03-11 18:05:00|17.47|17.38|17.44|17.35|17.48|17.39|17.38|17.29|60
1710180600000|2024-03-11 18:10:00|17.45|17.36|17.45|17.36|17.48|17.39|17.42|17.33|41
1710180900000|2024-03-11 18:15:00|17.46|17.37|17.58|17.49|17.58|17.49|17.46|17.37|49
1710181200000|2024-03-11 18:20:00|17.59|17.5|17.6|17.51|17.62|17.53|17.57|17.48|86
1710181500000|2024-03-11 18:25:00|17.61|17.52|17.57|17.48|17.62|17.53|17.55|17.46|55
1710181800000|2024-03-11 18:30:00|17.58|17.49|17.45|17.36|17.59|17.5|17.45|17.36|62
1710182100000|2024-03-11 18:35:00|17.44|17.35|17.56|17.47|17.59|17.5|17.42|17.33|125
1710182400000|2024-03-11 18:40:00|17.57|17.48|17.59|17.5|17.61|17.52|17.54|17.45|62
1710182700000|2024-03-11 18:45:00|17.58|17.49|17.52|17.43|17.59|17.5|17.52|17.43|46
1710183000000|2024-03-11 18:50:00|17.53|17.44|17.61|17.52|17.64|17.55|17.53|17.44|67
1710183300000|2024-03-11 18:55:00|17.62|17.53|17.61|17.52|17.65|17.56|17.61|17.52|28
1710183600000|2024-03-11 19:00:00|17.62|17.53|17.75|17.66|17.76|17.67|17.6|17.51|60
1710183900000|2024-03-11 19:05:00|17.76|17.67|17.75|17.66|17.84|17.75|17.73|17.64|102
1710184200000|2024-03-11 19:10:00|17.76|17.67|17.75|17.66|17.82|17.73|17.7|17.61|131
1710184500000|2024-03-11 19:15:00|17.76|17.67|17.65|17.56|17.76|17.67|17.65|17.56|69
1710184800000|2024-03-11 19:20:00|17.66|17.57|17.62|17.53|17.7|17.61|17.6|17.51|72
1710185100000|2024-03-11 19:25:00|17.63|17.54|17.66|17.57|17.68|17.59|17.58|17.49|73
1710185400000|2024-03-11 19:30:00|17.65|17.56|17.6|17.51|17.68|17.59|17.59|17.5|97
1710185700000|2024-03-11 19:35:00|17.61|17.52|17.49|17.4|17.63|17.54|17.48|17.39|182
1710186000000|2024-03-11 19:40:00|17.5|17.41|17.51|17.42|17.54|17.45|17.48|17.39|109
1710186300000|2024-03-11 19:45:00|17.52|17.43|17.48|17.39|17.53|17.44|17.48|17.39|53
1710186600000|2024-03-11 19:50:00|17.49|17.4|17.47|17.38|17.49|17.4|17.45|17.36|65
1710186900000|2024-03-11 19:55:00|17.48|17.39|17.45|17.36|17.5|17.41|17.42|17.33|60
1710187200000|2024-03-11 20:00:00|17.44|17.35|17.48|17.39|17.5|17.41|17.41|17.32|45
1710187500000|2024-03-11 20:05:00|17.5|17.41|17.57|17.48|17.57|17.48|17.49|17.4|42
1710187800000|2024-03-11 20:10:00|17.56|17.47|17.53|17.44|17.57|17.48|17.52|17.43|54
1710188100000|2024-03-11 20:15:00|17.54|17.45|17.5|17.41|17.54|17.45|17.47|17.38|41
1710188400000|2024-03-11 20:20:00|17.51|17.42|17.53|17.44|17.53|17.44|17.5|17.41|33
1710188700000|2024-03-11 20:25:00|17.54|17.45|17.54|17.45|17.57|17.48|17.51|17.42|27
1710189000000|2024-03-11 20:30:00|17.55|17.46|17.57|17.48|17.58|17.49|17.55|17.46|13
1710189300000|2024-03-11 20:35:00|17.58|17.49|17.64|17.55|17.64|17.55|17.57|17.48|23
1710189900000|2024-03-11 20:45:00|17.59|17.5|17.51|17.42|17.59|17.5|17.5|17.41|61
1710190200000|2024-03-11 20:50:00|17.52|17.43|17.53|17.44|17.55|17.46|17.51|17.42|56
1710190500000|2024-03-11 20:55:00|17.54|17.45|17.57|17.48|17.57|17.48|17.53|17.44|44
1710190800000|2024-03-11 21:00:00|17.56|17.47|17.5|17.41|17.57|17.48|17.44|17.35|75
1710191100000|2024-03-11 21:05:00|17.51|17.42|17.53|17.44|17.53|17.44|17.47|17.38|73
1710191400000|2024-03-11 21:10:00|17.52|17.43|17.59|17.5|17.61|17.52|17.5|17.41|125
1710191700000|2024-03-11 21:15:00|17.58|17.49|17.82|17.73|17.82|17.73|17.58|17.49|128
1710192000000|2024-03-11 21:20:00|17.81|17.72|18.1|18.01|18.1|18.01|17.81|17.72|215
1710192300000|2024-03-11 21:25:00|18.11|18.02|18.07|17.98|18.11|18.02|18.01|17.92|187
1710192600000|2024-03-11 21:30:00|18.06|17.97|17.95|17.86|18.15|18.06|17.94|17.85|132
1710192900000|2024-03-11 21:35:00|17.94|17.85|17.9|17.81|18.01|17.92|17.88|17.79|99
1710193200000|2024-03-11 21:40:00|17.89|17.8|17.96|17.87|17.99|17.9|17.87|17.78|59
1710193500000|2024-03-11 21:45:00|17.95|17.86|17.85|17.76|17.95|17.86|17.85|17.76|59
1710193800000|2024-03-11 21:50:00|17.84|17.75|17.87|17.78|17.89|17.8|17.82|17.73|74
1710194100000|2024-03-11 21:55:00|17.88|17.79|17.87|17.78|17.89|17.8|17.85|17.76|44
1710194400000|2024-03-11 22:00:00|17.86|17.77|17.84|17.75|17.87|17.78|17.79|17.7|79
1710194700000|2024-03-11 22:05:00|17.83|17.74|17.77|17.68|17.86|17.77|17.77|17.68|101
1710195000000|2024-03-11 22:10:00|17.76|17.67|17.77|17.68|17.79|17.7|17.72|17.63|79
1710195300000|2024-03-11 22:15:00|17.78|17.69|17.8|17.71|17.82|17.73|17.71|17.62|83
1710195600000|2024-03-11 22:20:00|17.79|17.7|17.74|17.65|17.8|17.71|17.72|17.63|54
1710195900000|2024-03-11 22:25:00|17.75|17.66|17.76|17.67|17.79|17.7|17.74|17.65|52
1710196200000|2024-03-11 22:30:00|17.77|17.68|17.71|17.62|17.79|17.7|17.7|17.61|71
1710196500000|2024-03-11 22:35:00|17.7|17.61|17.7|17.61|17.7|17.61|17.66|17.57|99
1710196800000|2024-03-11 22:40:00|17.71|17.62|17.72|17.63|17.74|17.65|17.68|17.59|80
1710197100000|2024-03-11 22:45:00|17.73|17.64|17.72|17.63|17.74|17.65|17.67|17.58|46
1710197400000|2024-03-11 22:50:00|17.73|17.64|17.72|17.63|17.77|17.68|17.71|17.62|52
1710197700000|2024-03-11 22:55:00|17.73|17.64|17.75|17.66|17.78|17.69|17.72|17.63|47
1710198000000|2024-03-11 23:00:00|17.76|17.67|17.82|17.73|17.84|17.75|17.75|17.66|83
1710198300000|2024-03-11 23:05:00|17.83|17.74|17.86|17.77|17.93|17.84|17.83|17.74|100
1710198600000|2024-03-11 23:10:00|17.87|17.78|17.89|17.8|17.94|17.85|17.84|17.75|94
1710198900000|2024-03-11 23:15:00|17.9|17.81|17.93|17.84|17.96|17.87|17.86|17.77|83
1710199200000|2024-03-11 23:20:00|17.92|17.83|18.01|17.92|18.01|17.92|17.92|17.83|122
1710199500000|2024-03-11 23:25:00|18|17.91|18.03|17.94|18.03|17.94|17.99|17.9|98
1710199800000|2024-03-11 23:30:00|18.04|17.95|18.04|17.95|18.05|17.96|17.96|17.87|117
1710200100000|2024-03-11 23:35:00|18.03|17.94|18.14|18.05|18.15|18.06|18.02|17.93|145
1710200400000|2024-03-11 23:40:00|18.15|18.06|18.23|18.14|18.24|18.15|18.12|18.03|161
1710200700000|2024-03-11 23:45:00|18.22|18.13|18.28|18.19|18.36|18.27|18.19|18.1|197
1710201000000|2024-03-11 23:50:00|18.29|18.2|18.19|18.1|18.35|18.26|18.17|18.08|257
1710201300000|2024-03-11 23:55:00|18.2|18.11|18.25|18.16|18.29|18.2|18.19|18.1|147
1710201600000|2024-03-12 00:00:00|18.24|18.15|18.25|18.16|18.4|18.31|18.24|18.15|231
1710201900000|2024-03-12 00:05:00|18.24|18.15|18.05|17.96|18.25|18.16|18.04|17.95|247
1710202200000|2024-03-12 00:10:00|18.04|17.95|18.01|17.92|18.12|18.03|17.98|17.89|109
1710202500000|2024-03-12 00:15:00|18.02|17.93|17.87|17.78|18.06|17.97|17.87|17.78|81
1710202800000|2024-03-12 00:20:00|17.88|17.79|17.92|17.83|17.96|17.87|17.88|17.79|100
1710203100000|2024-03-12 00:25:00|17.93|17.84|17.9|17.81|17.93|17.84|17.87|17.78|79
1710203400000|2024-03-12 00:30:00|17.89|17.8|18.01|17.92|18.05|17.96|17.88|17.79|79
1710203700000|2024-03-12 00:35:00|18|17.91|17.98|17.89|18|17.91|17.94|17.85|63
1710204000000|2024-03-12 00:40:00|17.99|17.9|17.96|17.87|18.01|17.92|17.95|17.86|49
1710204300000|2024-03-12 00:45:00|17.95|17.86|17.94|17.85|17.98|17.89|17.93|17.84|34
1710204600000|2024-03-12 00:50:00|17.93|17.84|17.9|17.81|17.95|17.86|17.89|17.8|54
1710204900000|2024-03-12 00:55:00|17.89|17.8|17.83|17.74|17.91|17.82|17.82|17.73|75
1710205200000|2024-03-12 01:00:00|17.82|17.73|17.86|17.77|17.9|17.81|17.82|17.73|101
1710205500000|2024-03-12 01:05:00|17.85|17.76|17.79|17.7|17.87|17.78|17.73|17.64|104
1710205800000|2024-03-12 01:10:00|17.78|17.69|17.84|17.75|17.86|17.77|17.74|17.65|99
1710206100000|2024-03-12 01:15:00|17.85|17.76|17.87|17.78|17.87|17.78|17.79|17.7|81
1710206400000|2024-03-12 01:20:00|17.86|17.77|17.86|17.77|17.87|17.78|17.8|17.71|94
1710206700000|2024-03-12 01:25:00|17.85|17.76|17.84|17.75|17.87|17.78|17.81|17.72|72
1710207000000|2024-03-12 01:30:00|17.83|17.74|17.8|17.71|17.83|17.74|17.75|17.66|120
1710207300000|2024-03-12 01:35:00|17.79|17.7|17.81|17.72|17.81|17.72|17.75|17.66|85
1710207600000|2024-03-12 01:40:00|17.8|17.71|17.8|17.71|17.81|17.72|17.76|17.67|75
1710207900000|2024-03-12 01:45:00|17.81|17.72|17.77|17.68|17.82|17.73|17.76|17.67|43
1710208200000|2024-03-12 01:50:00|17.76|17.67|17.81|17.72|17.81|17.72|17.74|17.65|64
1710208500000|2024-03-12 01:55:00|17.82|17.73|17.8|17.71|17.85|17.76|17.77|17.68|49
1710208800000|2024-03-12 02:00:00|17.79|17.7|17.8|17.71|17.82|17.73|17.74|17.65|85
1710209100000|2024-03-12 02:05:00|17.79|17.7|17.79|17.7|17.81|17.72|17.74|17.65|63
1710209400000|2024-03-12 02:10:00|17.78|17.69|17.76|17.67|17.81|17.72|17.76|17.67|52
1710209700000|2024-03-12 02:15:00|17.75|17.66|17.74|17.65|17.77|17.68|17.74|17.65|56
1710210000000|2024-03-12 02:20:00|17.75|17.66|17.75|17.66|17.77|17.68|17.69|17.6|63
1710210300000|2024-03-12 02:25:00|17.76|17.67|17.76|17.67|17.81|17.72|17.74|17.65|36
1710210600000|2024-03-12 02:30:00|17.75|17.66|17.74|17.65|17.84|17.75|17.74|17.65|48
1710210900000|2024-03-12 02:35:00|17.73|17.64|17.69|17.6|17.75|17.66|17.66|17.57|63
1710211200000|2024-03-12 02:40:00|17.68|17.59|17.73|17.64|17.73|17.64|17.67|17.58|46
1710211500000|2024-03-12 02:45:00|17.72|17.63|17.74|17.65|17.76|17.67|17.71|17.62|51
1710211800000|2024-03-12 02:50:00|17.75|17.66|17.73|17.64|17.79|17.7|17.73|17.64|58
1710212100000|2024-03-12 02:55:00|17.74|17.65|17.75|17.66|17.77|17.68|17.73|17.64|40
1710212400000|2024-03-12 03:00:00|17.74|17.65|17.79|17.7|17.79|17.7|17.72|17.63|60
1710212700000|2024-03-12 03:05:00|17.8|17.71|17.7|17.61|17.81|17.72|17.68|17.59|93
1710213000000|2024-03-12 03:10:00|17.71|17.62|17.71|17.62|17.73|17.64|17.69|17.6|58
1710213300000|2024-03-12 03:15:00|17.72|17.63|17.68|17.59|17.72|17.63|17.66|17.57|73
1710213600000|2024-03-12 03:20:00|17.69|17.6|17.63|17.54|17.71|17.62|17.53|17.44|145
1710213900000|2024-03-12 03:25:00|17.62|17.53|17.53|17.44|17.63|17.54|17.53|17.44|152
1710214200000|2024-03-12 03:30:00|17.54|17.45|17.62|17.53|17.64|17.55|17.52|17.43|211
1710214500000|2024-03-12 03:35:00|17.63|17.54|17.59|17.5|17.63|17.54|17.56|17.47|113
1710214800000|2024-03-12 03:40:00|17.6|17.51|17.6|17.51|17.63|17.54|17.55|17.46|139
1710215100000|2024-03-12 03:45:00|17.59|17.5|17.54|17.45|17.62|17.53|17.53|17.44|102
1710215400000|2024-03-12 03:50:00|17.55|17.46|17.46|17.37|17.59|17.5|17.44|17.35|177
1710215700000|2024-03-12 03:55:00|17.45|17.36|17.41|17.32|17.51|17.42|17.39|17.3|200
1710216000000|2024-03-12 04:00:00|17.42|17.33|17.34|17.25|17.48|17.39|17.32|17.23|157
1710216300000|2024-03-12 04:05:00|17.35|17.26|17.4|17.31|17.41|17.32|17.31|17.22|160
1710216600000|2024-03-12 04:10:00|17.39|17.3|17.49|17.4|17.5|17.41|17.38|17.29|110
1710216900000|2024-03-12 04:15:00|17.48|17.39|17.53|17.44|17.57|17.48|17.47|17.38|72
1710217200000|2024-03-12 04:20:00|17.52|17.43|17.54|17.45|17.55|17.46|17.48|17.39|83
1710217500000|2024-03-12 04:25:00|17.53|17.44|17.52|17.43|17.53|17.44|17.48|17.39|61
1710217800000|2024-03-12 04:30:00|17.53|17.44|17.47|17.38|17.54|17.45|17.46|17.37|69
1710218100000|2024-03-12 04:35:00|17.46|17.37|17.47|17.38|17.49|17.4|17.43|17.34|68
1710218400000|2024-03-12 04:40:00|17.46|17.37|17.46|17.37|17.48|17.39|17.44|17.35|65
1710218700000|2024-03-12 04:45:00|17.47|17.38|17.5|17.41|17.53|17.44|17.47|17.38|74
1710219000000|2024-03-12 04:50:00|17.49|17.4|17.47|17.38|17.51|17.42|17.46|17.37|63
1710219300000|2024-03-12 04:55:00|17.48|17.39|17.47|17.38|17.48|17.39|17.45|17.36|32
1710219600000|2024-03-12 05:00:00|17.48|17.39|17.5|17.41|17.5|17.41|17.45|17.36|51
1710219900000|2024-03-12 05:05:00|17.51|17.42|17.5|17.41|17.51|17.42|17.45|17.36|42
1710220200000|2024-03-12 05:10:00|17.51|17.42|17.51|17.42|17.55|17.46|17.5|17.41|61
1710220500000|2024-03-12 05:15:00|17.5|17.41|17.54|17.45|17.54|17.45|17.5|17.41|59
1710220800000|2024-03-12 05:20:00|17.53|17.44|17.52|17.43|17.54|17.45|17.52|17.43|44
1710221100000|2024-03-12 05:25:00|17.53|17.44|17.53|17.44|17.55|17.46|17.52|17.43|37
1710221400000|2024-03-12 05:30:00|17.52|17.43|17.47|17.38|17.53|17.44|17.45|17.36|52
1710221700000|2024-03-12 05:35:00|17.48|17.39|17.49|17.4|17.5|17.41|17.46|17.37|50
1710222000000|2024-03-12 05:40:00|17.5|17.41|17.51|17.42|17.52|17.43|17.49|17.4|40
1710222300000|2024-03-12 05:45:00|17.5|17.41|17.51|17.42|17.52|17.43|17.45|17.36|66
1710222600000|2024-03-12 05:50:00|17.5|17.41|17.48|17.39|17.51|17.42|17.47|17.38|26
1710222900000|2024-03-12 05:55:00|17.49|17.4|17.47|17.38|17.49|17.4|17.47|17.38|25
1710223200000|2024-03-12 06:00:00|17.48|17.39|17.42|17.33|17.48|17.39|17.4|17.31|97
1710223500000|2024-03-12 06:05:00|17.41|17.32|17.36|17.27|17.42|17.33|17.35|17.26|86
1710223800000|2024-03-12 06:10:00|17.37|17.28|17.3|17.21|17.38|17.29|17.29|17.2|108
1710224100000|2024-03-12 06:15:00|17.29|17.2|17.33|17.24|17.34|17.25|17.26|17.17|93
1710224400000|2024-03-12 06:20:00|17.34|17.25|17.25|17.16|17.34|17.25|17.24|17.15|74
1710224700000|2024-03-12 06:25:00|17.26|17.17|17.16|17.07|17.28|17.19|17.16|17.07|119
1710225000000|2024-03-12 06:30:00|17.15|17.06|17.22|17.13|17.25|17.16|17.1|17.01|171
1710225300000|2024-03-12 06:35:00|17.21|17.12|17.18|17.09|17.24|17.15|17.15|17.06|152
1710225600000|2024-03-12 06:40:00|17.17|17.08|17.19|17.1|17.21|17.12|17.16|17.07|83
1710225900000|2024-03-12 06:45:00|17.2|17.11|17.3|17.21|17.3|17.21|17.19|17.1|93
1710226200000|2024-03-12 06:50:00|17.31|17.22|17.38|17.29|17.38|17.29|17.3|17.21|92
1710226500000|2024-03-12 06:55:00|17.37|17.28|17.36|17.27|17.38|17.29|17.32|17.23|83
1710226800000|2024-03-12 07:00:00|17.35|17.26|17.26|17.17|17.36|17.27|17.25|17.16|74
1710227100000|2024-03-12 07:05:00|17.25|17.16|17.3|17.21|17.33|17.24|17.25|17.16|52
1710227400000|2024-03-12 07:10:00|17.29|17.2|17.33|17.24|17.35|17.26|17.29|17.2|57
1710227700000|2024-03-12 07:15:00|17.34|17.25|17.32|17.23|17.35|17.26|17.3|17.21|42
1710228000000|2024-03-12 07:20:00|17.33|17.24|17.33|17.24|17.36|17.27|17.32|17.23|61
1710228300000|2024-03-12 07:25:00|17.34|17.25|17.3|17.21|17.34|17.25|17.25|17.16|68
1710228600000|2024-03-12 07:30:00|17.29|17.2|17.26|17.17|17.3|17.21|17.26|17.17|62
1710228900000|2024-03-12 07:35:00|17.27|17.18|17.23|17.14|17.27|17.18|17.19|17.1|93
1710229200000|2024-03-12 07:40:00|17.24|17.15|17.24|17.15|17.25|17.16|17.21|17.12|37
1710229500000|2024-03-12 07:45:00|17.23|17.14|17.28|17.19|17.28|17.19|17.22|17.13|28
1710229800000|2024-03-12 07:50:00|17.27|17.18|17.33|17.24|17.33|17.24|17.26|17.17|51
1710230100000|2024-03-12 07:55:00|17.32|17.23|17.29|17.2|17.33|17.24|17.27|17.18|24
1710230400000|2024-03-12 08:00:00|17.28|17.19|17.23|17.14|17.32|17.23|17.21|17.12|84
1710230700000|2024-03-12 08:05:00|17.24|17.15|17.08|16.99|17.24|17.15|17.06|16.97|112
1710231000000|2024-03-12 08:10:00|17.07|16.98|16.9|16.81|17.12|17.03|16.89|16.8|173
1710231300000|2024-03-12 08:15:00|16.91|16.82|17.05|16.96|17.06|16.97|16.91|16.82|146
1710231600000|2024-03-12 08:20:00|17.06|16.97|16.97|16.88|17.06|16.97|16.9|16.81|137
1710231900000|2024-03-12 08:25:00|16.98|16.89|16.9|16.81|17|16.91|16.82|16.73|133
1710232200000|2024-03-12 08:30:00|16.91|16.82|16.99|16.9|17.02|16.93|16.91|16.82|103
1710232500000|2024-03-12 08:35:00|17|16.91|17|16.91|17.02|16.93|16.94|16.85|81
1710232800000|2024-03-12 08:40:00|16.99|16.9|17.06|16.97|17.06|16.97|16.96|16.87|93
1710233100000|2024-03-12 08:45:00|17.07|16.98|17.04|16.95|17.1|17.01|16.96|16.87|63
1710233400000|2024-03-12 08:50:00|17.03|16.94|17.01|16.92|17.04|16.95|16.99|16.9|47
1710233700000|2024-03-12 08:55:00|17|16.91|17.04|16.95|17.04|16.95|16.99|16.9|29
1710234000000|2024-03-12 09:00:00|17.03|16.94|17.06|16.97|17.08|16.99|17.02|16.93|58
1710234300000|2024-03-12 09:05:00|17.05|16.96|17.04|16.95|17.09|17|17.03|16.94|36
1710234600000|2024-03-12 09:10:00|17.05|16.96|17.07|16.98|17.09|17|17.05|16.96|25
1710234900000|2024-03-12 09:15:00|17.08|16.99|17.11|17.02|17.12|17.03|17.07|16.98|56
1710235200000|2024-03-12 09:20:00|17.12|17.03|17.15|17.06|17.15|17.06|17.09|17|38
1710235500000|2024-03-12 09:25:00|17.14|17.05|17.14|17.05|17.17|17.08|17.13|17.04|41
1710235800000|2024-03-12 09:30:00|17.13|17.04|17.11|17.02|17.13|17.04|17.09|17|37
1710236100000|2024-03-12 09:35:00|17.12|17.03|17.14|17.05|17.14|17.05|17.1|17.01|23
1710236400000|2024-03-12 09:40:00|17.13|17.04|17.15|17.06|17.16|17.07|17.12|17.03|35
1710236700000|2024-03-12 09:45:00|17.14|17.05|17.16|17.07|17.17|17.08|17.14|17.05|21
1710237000000|2024-03-12 09:50:00|17.15|17.06|17.11|17.02|17.15|17.06|17.09|17|37
1710237300000|2024-03-12 09:55:00|17.1|17.01|17.11|17.02|17.12|17.03|17.1|17.01|22
1710237600000|2024-03-12 10:00:00|17.1|17.01|17.13|17.04|17.14|17.05|17.07|16.98|34
1710237900000|2024-03-12 10:05:00|17.12|17.03|17.14|17.05|17.16|17.07|17.11|17.02|39
1710238200000|2024-03-12 10:10:00|17.13|17.04|17.11|17.02|17.13|17.04|17.08|16.99|31
1710238500000|2024-03-12 10:15:00|17.12|17.03|17.11|17.02|17.12|17.03|17.08|16.99|36
1710238800000|2024-03-12 10:20:00|17.1|17.01|17.07|16.98|17.11|17.02|17.04|16.95|42
1710239100000|2024-03-12 10:25:00|17.05|16.96|17.04|16.95|17.06|16.97|17.02|16.93|44
1710239400000|2024-03-12 10:30:00|17.05|16.96|17.08|16.99|17.09|17|17.05|16.96|70
1710239700000|2024-03-12 10:35:00|17.09|17|17.08|16.99|17.1|17.01|17.05|16.96|52
1710240000000|2024-03-12 10:40:00|17.07|16.98|17.08|16.99|17.09|17|17.06|16.97|36
1710240300000|2024-03-12 10:45:00|17.09|17|17.11|17.02|17.11|17.02|17.06|16.97|25
1710240600000|2024-03-12 10:50:00|17.1|17.01|17.11|17.02|17.12|17.03|17.08|16.99|46
1710240900000|2024-03-12 10:55:00|17.12|17.03|17.11|17.02|17.16|17.07|17.09|17|36
1710241200000|2024-03-12 11:00:00|17.1|17.01|17.11|17.02|17.12|17.03|17.09|17|34
1710241500000|2024-03-12 11:05:00|17.1|17.01|17.16|17.07|17.16|17.07|17.1|17.01|50
1710241800000|2024-03-12 11:10:00|17.15|17.06|17.16|17.07|17.17|17.08|17.13|17.04|38
1710242100000|2024-03-12 11:15:00|17.15|17.06|17.18|17.09|17.21|17.12|17.13|17.04|67
1710242400000|2024-03-12 11:20:00|17.19|17.1|17.27|17.18|17.27|17.18|17.18|17.09|96
1710242700000|2024-03-12 11:25:00|17.28|17.19|17.17|17.08|17.28|17.19|17.17|17.08|64
1710243000000|2024-03-12 11:30:00|17.18|17.09|17.2|17.11|17.22|17.13|17.17|17.08|37
1710243300000|2024-03-12 11:35:00|17.19|17.1|17.19|17.1|17.21|17.12|17.16|17.07|38
1710243600000|2024-03-12 11:40:00|17.2|17.11|17.17|17.08|17.2|17.11|17.16|17.07|40
1710243900000|2024-03-12 11:45:00|17.18|17.09|17.13|17.04|17.19|17.1|17.1|17.01|44
1710244200000|2024-03-12 11:50:00|17.12|17.03|17.11|17.02|17.13|17.04|17.08|16.99|62
1710244500000|2024-03-12 11:55:00|17.1|17.01|17.12|17.03|17.12|17.03|17.09|17|37
1710244800000|2024-03-12 12:00:00|17.13|17.04|17.13|17.04|17.15|17.06|17.11|17.02|45
1710245100000|2024-03-12 12:05:00|17.14|17.05|17.03|16.94|17.14|17.05|17.01|16.92|78
1710245400000|2024-03-12 12:10:00|17.04|16.95|17|16.91|17.04|16.95|16.98|16.89|83
1710245700000|2024-03-12 12:15:00|17.01|16.92|16.97|16.88|17.02|16.93|16.93|16.84|111
1710246000000|2024-03-12 12:20:00|16.96|16.87|16.88|16.79|16.99|16.9|16.88|16.79|76
1710246300000|2024-03-12 12:25:00|16.87|16.78|16.91|16.82|16.93|16.84|16.86|16.77|85
1710246600000|2024-03-12 12:30:00|16.92|16.83|17.1|17.01|17.17|17.08|16.83|16.74|292
1710246900000|2024-03-12 12:35:00|17.11|17.02|17.16|17.07|17.2|17.11|17.08|16.99|162
1710247200000|2024-03-12 12:40:00|17.15|17.06|17.2|17.11|17.23|17.14|17.15|17.06|88
1710247500000|2024-03-12 12:45:00|17.21|17.12|17.19|17.1|17.24|17.15|17.15|17.06|112
1710247800000|2024-03-12 12:50:00|17.2|17.11|17.21|17.12|17.28|17.19|17.19|17.1|106
1710248100000|2024-03-12 12:55:00|17.22|17.13|17.21|17.12|17.24|17.15|17.2|17.11|56
1710248400000|2024-03-12 13:00:00|17.22|17.13|17.18|17.09|17.23|17.14|17.15|17.06|81
1710248700000|2024-03-12 13:05:00|17.19|17.1|17.21|17.12|17.22|17.13|17.14|17.05|63
1710249000000|2024-03-12 13:10:00|17.2|17.11|17.25|17.16|17.25|17.16|17.19|17.1|84
1710249300000|2024-03-12 13:15:00|17.24|17.15|17.22|17.13|17.24|17.15|17.17|17.08|84
1710249600000|2024-03-12 13:20:00|17.23|17.14|17.23|17.14|17.24|17.15|17.21|17.12|49
1710249900000|2024-03-12 13:25:00|17.24|17.15|17.29|17.2|17.3|17.21|17.24|17.15|60
1710250200000|2024-03-12 13:30:00|17.28|17.19|17.32|17.23|17.33|17.24|17.26|17.17|63
1710250500000|2024-03-12 13:35:00|17.31|17.22|17.16|17.07|17.31|17.22|17.15|17.06|96
1710250800000|2024-03-12 13:40:00|17.17|17.08|17.11|17.02|17.18|17.09|17.09|17|90
1710251100000|2024-03-12 13:45:00|17.12|17.03|17.14|17.05|17.15|17.06|17.04|16.95|93
1710251400000|2024-03-12 13:50:00|17.15|17.06|17.19|17.1|17.2|17.11|17.12|17.03|95
1710251700000|2024-03-12 13:55:00|17.2|17.11|17.17|17.08|17.2|17.11|17.14|17.05|79
1710252000000|2024-03-12 14:00:00|17.16|17.07|17.25|17.16|17.25|17.16|17.12|17.03|66
1710252300000|2024-03-12 14:05:00|17.26|17.17|17.1|17.01|17.35|17.26|17.06|16.97|179
1710252600000|2024-03-12 14:10:00|17.09|17|17.01|16.92|17.15|17.06|16.99|16.9|228
1710252900000|2024-03-12 14:15:00|17.02|16.93|17.01|16.92|17.1|17.01|16.96|16.87|154
1710253200000|2024-03-12 14:20:00|17.02|16.93|17.02|16.93|17.03|16.94|16.93|16.84|106
1710253500000|2024-03-12 14:25:00|17.03|16.94|17.06|16.97|17.08|16.99|17.03|16.94|64
1710253800000|2024-03-12 14:30:00|17.07|16.98|17|16.91|17.14|17.05|16.97|16.88|115
1710254100000|2024-03-12 14:35:00|17.01|16.92|16.95|16.86|17.03|16.94|16.94|16.85|102
1710254400000|2024-03-12 14:40:00|16.94|16.85|16.99|16.9|16.99|16.9|16.91|16.82|78
1710254700000|2024-03-12 14:45:00|17|16.91|17.01|16.92|17.05|16.96|16.95|16.86|74
1710255000000|2024-03-12 14:50:00|17|16.91|16.96|16.87|17|16.91|16.92|16.83|83
1710255300000|2024-03-12 14:55:00|16.95|16.86|16.92|16.83|16.99|16.9|16.89|16.8|65
1710255600000|2024-03-12 15:00:00|16.93|16.84|16.9|16.81|16.93|16.84|16.69|16.6|270
1710255900000|2024-03-12 15:05:00|16.89|16.8|17|16.91|17|16.91|16.8|16.71|157
1710256200000|2024-03-12 15:10:00|16.99|16.9|17.07|16.98|17.08|16.99|16.98|16.89|160
1710256500000|2024-03-12 15:15:00|17.06|16.97|16.98|16.89|17.09|17|16.95|16.86|143
1710256800000|2024-03-12 15:20:00|16.99|16.9|17.04|16.95|17.04|16.95|16.96|16.87|118
1710257100000|2024-03-12 15:25:00|17.03|16.94|17.04|16.95|17.04|16.95|16.99|16.9|75
1710257400000|2024-03-12 15:30:00|17.03|16.94|17.1|17.01|17.1|17.01|17.02|16.93|58
1710257700000|2024-03-12 15:35:00|17.09|17|17.08|16.99|17.1|17.01|17.04|16.95|68
1710258000000|2024-03-12 15:40:00|17.09|17|17.06|16.97|17.09|17|17.03|16.94|74
1710258300000|2024-03-12 15:45:00|17.05|16.96|17.07|16.98|17.09|17|17.05|16.96|53
1710258600000|2024-03-12 15:50:00|17.08|16.99|17.07|16.98|17.13|17.04|17.05|16.96|76
1710258900000|2024-03-12 15:55:00|17.08|16.99|17.05|16.96|17.11|17.02|17.02|16.93|62
1710259200000|2024-03-12 16:00:00|17.04|16.95|17.05|16.96|17.07|16.98|16.99|16.9|84
1710259500000|2024-03-12 16:05:00|17.04|16.95|17.01|16.92|17.05|16.96|16.96|16.87|102
1710259800000|2024-03-12 16:10:00|17|16.91|16.95|16.86|17.01|16.92|16.89|16.8|118
1710260100000|2024-03-12 16:15:00|16.94|16.85|16.85|16.76|16.94|16.85|16.81|16.72|146
1710260400000|2024-03-12 16:20:00|16.86|16.77|16.71|16.62|16.86|16.77|16.69|16.6|202
1710260700000|2024-03-12 16:25:00|16.7|16.61|16.74|16.65|16.78|16.69|16.55|16.46|256
1710261000000|2024-03-12 16:30:00|16.73|16.64|16.79|16.7|16.79|16.7|16.6|16.51|232
1710261300000|2024-03-12 16:35:00|16.8|16.71|16.67|16.58|16.85|16.76|16.67|16.58|140
1710261600000|2024-03-12 16:40:00|16.66|16.57|16.73|16.64|16.76|16.67|16.64|16.55|119
1710261900000|2024-03-12 16:45:00|16.74|16.65|16.75|16.66|16.84|16.75|16.7|16.61|130
1710262200000|2024-03-12 16:50:00|16.74|16.65|16.66|16.57|16.76|16.67|16.64|16.55|113
1710262500000|2024-03-12 16:55:00|16.65|16.56|16.67|16.58|16.73|16.64|16.65|16.56|123
1710262800000|2024-03-12 17:00:00|16.68|16.59|16.67|16.58|16.74|16.65|16.61|16.52|180
1710263100000|2024-03-12 17:05:00|16.68|16.59|16.44|16.35|16.69|16.6|16.4|16.31|292
1710263400000|2024-03-12 17:10:00|16.43|16.34|16.47|16.38|16.57|16.48|16.42|16.33|272
1710263700000|2024-03-12 17:15:00|16.48|16.39|16.35|16.26|16.52|16.43|16.35|16.26|281
1710264000000|2024-03-12 17:20:00|16.36|16.27|16.14|16.05|16.39|16.3|15.56|15.47|400
1710264300000|2024-03-12 17:25:00|16.13|16.04|16.03|15.94|16.21|16.12|16.02|15.93|267
1710264600000|2024-03-12 17:30:00|16.04|15.95|16.35|16.26|16.35|16.26|16.04|15.95|319
1710264900000|2024-03-12 17:35:00|16.36|16.27|16.4|16.31|16.49|16.4|16.28|16.19|242
1710265200000|2024-03-12 17:40:00|16.39|16.3|16.44|16.35|16.47|16.38|16.35|16.26|146
1710265500000|2024-03-12 17:45:00|16.43|16.34|16.49|16.4|16.5|16.41|16.4|16.31|152
1710265800000|2024-03-12 17:50:00|16.48|16.39|16.45|16.36|16.51|16.42|16.42|16.33|144
1710266100000|2024-03-12 17:55:00|16.44|16.35|16.59|16.5|16.59|16.5|16.4|16.31|121
1710266400000|2024-03-12 18:00:00|16.6|16.51|16.59|16.5|16.63|16.54|16.5|16.41|133
1710266700000|2024-03-12 18:05:00|16.58|16.49|16.53|16.44|16.58|16.49|16.49|16.4|88
1710267000000|2024-03-12 18:10:00|16.54|16.45|16.48|16.39|16.55|16.46|16.47|16.38|85
1710267300000|2024-03-12 18:15:00|16.47|16.38|16.57|16.48|16.58|16.49|16.44|16.35|108
1710267600000|2024-03-12 18:20:00|16.58|16.49|16.49|16.4|16.6|16.51|16.49|16.4|68
1710267900000|2024-03-12 18:25:00|16.5|16.41|16.53|16.44|16.58|16.49|16.49|16.4|85
1710268200000|2024-03-12 18:30:00|16.52|16.43|16.64|16.55|16.65|16.56|16.52|16.43|67
1710268500000|2024-03-12 18:35:00|16.65|16.56|16.59|16.5|16.65|16.56|16.54|16.45|61
1710268800000|2024-03-12 18:40:00|16.58|16.49|16.53|16.44|16.59|16.5|16.53|16.44|58
1710269100000|2024-03-12 18:45:00|16.54|16.45|16.54|16.45|16.57|16.48|16.53|16.44|51
1710269400000|2024-03-12 18:50:00|16.53|16.44|16.62|16.53|16.66|16.57|16.53|16.44|88
1710269700000|2024-03-12 18:55:00|16.63|16.54|16.68|16.59|16.69|16.6|16.61|16.52|64
1710270000000|2024-03-12 19:00:00|16.69|16.6|16.71|16.62|16.77|16.68|16.66|16.57|117
1710270300000|2024-03-12 19:05:00|16.7|16.61|16.74|16.65|16.74|16.65|16.69|16.6|59
1710270600000|2024-03-12 19:10:00|16.73|16.64|16.74|16.65|16.76|16.67|16.72|16.63|28
1710270900000|2024-03-12 19:15:00|16.73|16.64|16.72|16.63|16.74|16.65|16.7|16.61|52
1710271200000|2024-03-12 19:20:00|16.71|16.62|16.76|16.67|16.79|16.7|16.7|16.61|38
1710271500000|2024-03-12 19:25:00|16.75|16.66|16.78|16.69|16.8|16.71|16.73|16.64|58
1710271800000|2024-03-12 19:30:00|16.77|16.68|16.73|16.64|16.81|16.72|16.73|16.64|50
1710272100000|2024-03-12 19:35:00|16.74|16.65|16.73|16.64|16.75|16.66|16.72|16.63|38
1710272400000|2024-03-12 19:40:00|16.74|16.65|16.79|16.7|16.8|16.71|16.73|16.64|26
1710272700000|2024-03-12 19:45:00|16.8|16.71|16.83|16.74|16.89|16.8|16.77|16.68|50
1710273000000|2024-03-12 19:50:00|16.82|16.73|16.8|16.71|16.84|16.75|16.79|16.7|44
1710273300000|2024-03-12 19:55:00|16.79|16.7|16.8|16.71|16.83|16.74|16.78|16.69|40
1710273600000|2024-03-12 20:00:00|16.79|16.7|16.74|16.65|16.79|16.7|16.72|16.63|42
1710273900000|2024-03-12 20:05:00|16.75|16.66|16.7|16.61|16.75|16.66|16.69|16.6|38
1710274200000|2024-03-12 20:10:00|16.69|16.6|16.67|16.58|16.71|16.62|16.65|16.56|29
1710274500000|2024-03-12 20:15:00|16.68|16.59|16.65|16.56|16.68|16.59|16.62|16.53|22
1710274800000|2024-03-12 20:20:00|16.66|16.57|16.62|16.53|16.66|16.57|16.6|16.51|33
1710275100000|2024-03-12 20:25:00|16.63|16.54|16.58|16.49|16.63|16.54|16.52|16.43|65
1710275400000|2024-03-12 20:30:00|16.59|16.5|16.5|16.41|16.6|16.51|16.47|16.38|78
1710275700000|2024-03-12 20:35:00|16.51|16.42|16.56|16.47|16.56|16.47|16.48|16.39|58
1710276000000|2024-03-12 20:40:00|16.57|16.48|16.59|16.5|16.6|16.51|16.56|16.47|41
1710276300000|2024-03-12 20:45:00|16.6|16.51|16.56|16.47|16.6|16.51|16.52|16.43|40
1710276600000|2024-03-12 20:50:00|16.55|16.46|16.58|16.49|16.59|16.5|16.52|16.43|44
1710276900000|2024-03-12 20:55:00|16.57|16.48|16.58|16.49|16.59|16.5|16.56|16.47|36
1710277200000|2024-03-12 21:00:00|16.57|16.48|16.6|16.51|16.6|16.51|16.54|16.45|52
1710277500000|2024-03-12 21:05:00|16.59|16.5|16.51|16.42|16.6|16.51|16.49|16.4|79
1710277800000|2024-03-12 21:10:00|16.52|16.43|16.53|16.44|16.54|16.45|16.5|16.41|50
1710278100000|2024-03-12 21:15:00|16.54|16.45|16.53|16.44|16.55|16.46|16.52|16.43|38
1710278400000|2024-03-12 21:20:00|16.54|16.45|16.45|16.36|16.54|16.45|16.41|16.32|70
1710278700000|2024-03-12 21:25:00|16.46|16.37|16.5|16.41|16.52|16.43|16.44|16.35|51
1710279000000|2024-03-12 21:30:00|16.49|16.4|16.45|16.36|16.55|16.46|16.44|16.35|57
1710279300000|2024-03-12 21:35:00|16.46|16.37|16.53|16.44|16.55|16.46|16.46|16.37|40
1710279600000|2024-03-12 21:40:00|16.54|16.45|16.58|16.49|16.58|16.49|16.53|16.44|29
1710279900000|2024-03-12 21:45:00|16.59|16.5|16.59|16.5|16.6|16.51|16.58|16.49|9
1710280200000|2024-03-12 21:50:00|16.6|16.51|16.66|16.57|16.66|16.57|16.6|16.51|35
1710280500000|2024-03-12 21:55:00|16.65|16.56|16.57|16.48|16.66|16.57|16.55|16.46|29
1710280800000|2024-03-12 22:00:00|16.58|16.49|16.62|16.53|16.63|16.54|16.52|16.43|87
1710281100000|2024-03-12 22:05:00|16.63|16.54|16.6|16.51|16.63|16.54|16.57|16.48|80
1710281400000|2024-03-12 22:10:00|16.61|16.52|16.64|16.55|16.66|16.57|16.59|16.5|24
1710281700000|2024-03-12 22:15:00|16.65|16.56|16.67|16.58|16.68|16.59|16.63|16.54|41
1710282000000|2024-03-12 22:20:00|16.66|16.57|16.64|16.55|16.73|16.64|16.63|16.54|55
1710282300000|2024-03-12 22:25:00|16.63|16.54|16.58|16.49|16.65|16.56|16.56|16.47|46
1710282600000|2024-03-12 22:30:00|16.59|16.5|16.58|16.49|16.6|16.51|16.56|16.47|42
1710282900000|2024-03-12 22:35:00|16.59|16.5|16.6|16.51|16.61|16.52|16.54|16.45|51
1710283200000|2024-03-12 22:40:00|16.61|16.52|16.63|16.54|16.65|16.56|16.61|16.52|49
1710283500000|2024-03-12 22:45:00|16.64|16.55|16.65|16.56|16.66|16.57|16.63|16.54|30
1710283800000|2024-03-12 22:50:00|16.66|16.57|16.64|16.55|16.69|16.6|16.62|16.53|49
1710284100000|2024-03-12 22:55:00|16.65|16.56|16.65|16.56|16.68|16.59|16.64|16.55|57
1710284400000|2024-03-12 23:00:00|16.66|16.57|16.65|16.56|16.67|16.58|16.63|16.54|24
1710284700000|2024-03-12 23:05:00|16.66|16.57|16.67|16.58|16.7|16.61|16.65|16.56|26
1710285000000|2024-03-12 23:10:00|16.68|16.59|16.68|16.59|16.69|16.6|16.63|16.54|89
1710285300000|2024-03-12 23:15:00|16.67|16.58|16.75|16.66|16.76|16.67|16.67|16.58|99
1710285600000|2024-03-12 23:20:00|16.76|16.67|16.81|16.72|16.81|16.72|16.74|16.65|52
1710285900000|2024-03-12 23:25:00|16.82|16.73|16.82|16.73|16.83|16.74|16.78|16.69|52
1710286200000|2024-03-12 23:30:00|16.83|16.74|16.86|16.77|16.89|16.8|16.79|16.7|89
1710286500000|2024-03-12 23:35:00|16.85|16.76|16.85|16.76|16.86|16.77|16.82|16.73|65
1710286800000|2024-03-12 23:40:00|16.84|16.75|16.83|16.74|16.84|16.75|16.79|16.7|38
1710287100000|2024-03-12 23:45:00|16.84|16.75|16.83|16.74|16.86|16.77|16.82|16.73|51
1710287400000|2024-03-12 23:50:00|16.84|16.75|16.87|16.78|16.88|16.79|16.83|16.74|86
1710287700000|2024-03-12 23:55:00|16.86|16.77|16.87|16.78|16.88|16.79|16.84|16.75|44
1710288000000|2024-03-13 00:00:00|16.86|16.77|16.88|16.79|16.91|16.82|16.74|16.65|103
1710288300000|2024-03-13 00:05:00|16.87|16.78|16.97|16.88|16.99|16.9|16.87|16.78|164
1710288600000|2024-03-13 00:10:00|16.96|16.87|16.88|16.79|16.96|16.87|16.86|16.77|101
1710288900000|2024-03-13 00:15:00|16.87|16.78|16.81|16.72|16.88|16.79|16.79|16.7|75
1710289200000|2024-03-13 00:20:00|16.8|16.71|16.84|16.75|16.84|16.75|16.77|16.68|49
1710289500000|2024-03-13 00:25:00|16.83|16.74|16.77|16.68|16.83|16.74|16.76|16.67|95
1710289800000|2024-03-13 00:30:00|16.78|16.69|16.75|16.66|16.81|16.72|16.72|16.63|70
1710290100000|2024-03-13 00:35:00|16.74|16.65|16.77|16.68|16.8|16.71|16.73|16.64|56
1710290400000|2024-03-13 00:40:00|16.78|16.69|16.78|16.69|16.81|16.72|16.76|16.67|37
1710290700000|2024-03-13 00:45:00|16.77|16.68|16.85|16.76|16.87|16.78|16.76|16.67|51
1710291000000|2024-03-13 00:50:00|16.86|16.77|16.83|16.74|16.88|16.79|16.82|16.73|60
1710291300000|2024-03-13 00:55:00|16.82|16.73|16.79|16.7|16.83|16.74|16.79|16.7|26
1710291600000|2024-03-13 01:00:00|16.78|16.69|16.78|16.69|16.8|16.71|16.76|16.67|61
1710291900000|2024-03-13 01:05:00|16.77|16.68|16.78|16.69|16.81|16.72|16.76|16.67|82
1710292200000|2024-03-13 01:10:00|16.77|16.68|16.9|16.81|16.98|16.89|16.77|16.68|161
1710292500000|2024-03-13 01:15:00|16.89|16.8|16.93|16.84|16.94|16.85|16.85|16.76|119
1710292800000|2024-03-13 01:20:00|16.92|16.83|16.9|16.81|16.92|16.83|16.85|16.76|69
1710293100000|2024-03-13 01:25:00|16.91|16.82|17|16.91|17|16.91|16.91|16.82|55
1710293400000|2024-03-13 01:30:00|16.99|16.9|17.05|16.96|17.06|16.97|16.99|16.9|111
1710293700000|2024-03-13 01:35:00|17.06|16.97|17.06|16.97|17.11|17.02|17.02|16.93|142
1710294000000|2024-03-13 01:40:00|17.07|16.98|17.07|16.98|17.1|17.01|17.05|16.96|91
1710294300000|2024-03-13 01:45:00|17.06|16.97|17.06|16.97|17.1|17.01|17.04|16.95|55
1710294600000|2024-03-13 01:50:00|17.05|16.96|17.06|16.97|17.07|16.98|17.04|16.95|46
1710294900000|2024-03-13 01:55:00|17.07|16.98|17.1|17.01|17.1|17.01|17.05|16.96|40
1710295200000|2024-03-13 02:00:00|17.09|17|17.05|16.96|17.11|17.02|17.04|16.95|55
1710295500000|2024-03-13 02:05:00|17.04|16.95|17.06|16.97|17.08|16.99|17.04|16.95|37
1710295800000|2024-03-13 02:10:00|17.07|16.98|17.09|17|17.12|17.03|17.06|16.97|52
1710296100000|2024-03-13 02:15:00|17.1|17.01|17.1|17.01|17.14|17.05|17.1|17.01|47
1710296400000|2024-03-13 02:20:00|17.09|17|17.11|17.02|17.13|17.04|17.08|16.99|31
1710296700000|2024-03-13 02:25:00|17.1|17.01|17.15|17.06|17.18|17.09|17.09|17|73
1710297000000|2024-03-13 02:30:00|17.14|17.05|17.24|17.15|17.24|17.15|17.14|17.05|33
1710297300000|2024-03-13 02:35:00|17.25|17.16|17.27|17.18|17.33|17.24|17.22|17.13|91
1710297600000|2024-03-13 02:40:00|17.26|17.17|17.28|17.19|17.31|17.22|17.25|17.16|60
1710297900000|2024-03-13 02:45:00|17.29|17.2|17.32|17.23|17.34|17.25|17.28|17.19|75
1710298200000|2024-03-13 02:50:00|17.33|17.24|17.38|17.29|17.39|17.3|17.3|17.21|97
1710298500000|2024-03-13 02:55:00|17.37|17.28|17.33|17.24|17.4|17.31|17.33|17.24|71
1710298800000|2024-03-13 03:00:00|17.32|17.23|17.13|17.04|17.33|17.24|17.13|17.04|71
1710299100000|2024-03-13 03:05:00|17.14|17.05|17.16|17.07|17.19|17.1|17.12|17.03|61
1710299400000|2024-03-13 03:10:00|17.15|17.06|17.13|17.04|17.16|17.07|17.1|17.01|39
1710299700000|2024-03-13 03:15:00|17.12|17.03|17.11|17.02|17.16|17.07|17.08|16.99|32
1710300000000|2024-03-13 03:20:00|17.1|17.01|17.17|17.08|17.19|17.1|17.1|17.01|66
1710300300000|2024-03-13 03:25:00|17.16|17.07|17.17|17.08|17.19|17.1|17.15|17.06|77
1710300600000|2024-03-13 03:30:00|17.18|17.09|17.14|17.05|17.19|17.1|17.12|17.03|85
1710300900000|2024-03-13 03:35:00|17.15|17.06|17.15|17.06|17.18|17.09|17.13|17.04|53
1710301200000|2024-03-13 03:40:00|17.14|17.05|17.15|17.06|17.18|17.09|17.13|17.04|50
1710301500000|2024-03-13 03:45:00|17.16|17.07|17.28|17.19|17.3|17.21|17.14|17.05|104
1710301800000|2024-03-13 03:50:00|17.29|17.2|17.23|17.14|17.3|17.21|17.19|17.1|79
1710302100000|2024-03-13 03:55:00|17.22|17.13|17.26|17.17|17.28|17.19|17.21|17.12|71
1710302400000|2024-03-13 04:00:00|17.25|17.16|17.22|17.13|17.25|17.16|17.21|17.12|60
1710302700000|2024-03-13 04:05:00|17.21|17.12|17.17|17.08|17.21|17.12|17.15|17.06|43
1710303000000|2024-03-13 04:10:00|17.18|17.09|17.25|17.16|17.26|17.17|17.17|17.08|85
1710303300000|2024-03-13 04:15:00|17.26|17.17|17.33|17.24|17.33|17.24|17.25|17.16|131
1710303600000|2024-03-13 04:20:00|17.32|17.23|17.29|17.2|17.33|17.24|17.25|17.16|46
1710303900000|2024-03-13 04:25:00|17.3|17.21|17.31|17.22|17.33|17.24|17.27|17.18|70
1710304200000|2024-03-13 04:30:00|17.3|17.21|17.33|17.24|17.35|17.26|17.29|17.2|54
1710304500000|2024-03-13 04:35:00|17.34|17.25|17.34|17.25|17.35|17.26|17.32|17.23|37
1710304800000|2024-03-13 04:40:00|17.33|17.24|17.33|17.24|17.35|17.26|17.32|17.23|29
1710305100000|2024-03-13 04:45:00|17.34|17.25|17.28|17.19|17.35|17.26|17.27|17.18|57
1710305400000|2024-03-13 04:50:00|17.27|17.18|17.33|17.24|17.33|17.24|17.27|17.18|59
1710305700000|2024-03-13 04:55:00|17.34|17.25|17.34|17.25|17.34|17.25|17.26|17.17|85
1710306000000|2024-03-13 05:00:00|17.33|17.24|17.26|17.17|17.34|17.25|17.25|17.16|64
1710306300000|2024-03-13 05:05:00|17.27|17.18|17.24|17.15|17.27|17.18|17.22|17.13|50
1710306600000|2024-03-13 05:10:00|17.23|17.14|17.24|17.15|17.25|17.16|17.21|17.12|66
1710306900000|2024-03-13 05:15:00|17.23|17.14|17.2|17.11|17.23|17.14|17.14|17.05|89
1710307200000|2024-03-13 05:20:00|17.21|17.12|17.27|17.18|17.3|17.21|17.19|17.1|65
1710307500000|2024-03-13 05:25:00|17.26|17.17|17.27|17.18|17.29|17.2|17.25|17.16|46
1710307800000|2024-03-13 05:30:00|17.28|17.19|17.25|17.16|17.29|17.2|17.24|17.15|29
1710308100000|2024-03-13 05:35:00|17.26|17.17|17.23|17.14|17.28|17.19|17.22|17.13|59
1710308400000|2024-03-13 05:40:00|17.24|17.15|17.27|17.18|17.29|17.2|17.23|17.14|46
1710308700000|2024-03-13 05:45:00|17.28|17.19|17.26|17.17|17.29|17.2|17.21|17.12|50
1710309000000|2024-03-13 05:50:00|17.27|17.18|17.3|17.21|17.32|17.23|17.24|17.15|44
1710309300000|2024-03-13 05:55:00|17.31|17.22|17.27|17.18|17.32|17.23|17.26|17.17|55
1710309600000|2024-03-13 06:00:00|17.28|17.19|17.21|17.12|17.29|17.2|17.21|17.12|117
1710309900000|2024-03-13 06:05:00|17.22|17.13|17.27|17.18|17.27|17.18|17.21|17.12|86
1710310200000|2024-03-13 06:10:00|17.28|17.19|17.32|17.23|17.32|17.23|17.26|17.17|51
1710310500000|2024-03-13 06:15:00|17.31|17.22|17.28|17.19|17.36|17.27|17.27|17.18|64
1710310800000|2024-03-13 06:20:00|17.29|17.2|17.35|17.26|17.36|17.27|17.27|17.18|73
1710311100000|2024-03-13 06:25:00|17.36|17.27|17.34|17.25|17.36|17.27|17.32|17.23|55
1710311400000|2024-03-13 06:30:00|17.33|17.24|17.33|17.24|17.36|17.27|17.32|17.23|57
1710311700000|2024-03-13 06:35:00|17.34|17.25|17.34|17.25|17.34|17.25|17.3|17.21|47
1710312000000|2024-03-13 06:40:00|17.33|17.24|17.34|17.25|17.37|17.28|17.32|17.23|44
1710312300000|2024-03-13 06:45:00|17.33|17.24|17.31|17.22|17.37|17.28|17.31|17.22|43
1710312600000|2024-03-13 06:50:00|17.32|17.23|17.26|17.17|17.34|17.25|17.25|17.16|49
1710312900000|2024-03-13 06:55:00|17.27|17.18|17.34|17.25|17.34|17.25|17.25|17.16|36
1710313200000|2024-03-13 07:00:00|17.33|17.24|17.31|17.22|17.36|17.27|17.3|17.21|67
1710313500000|2024-03-13 07:05:00|17.3|17.21|17.34|17.25|17.36|17.27|17.3|17.21|34
1710313800000|2024-03-13 07:10:00|17.33|17.24|17.4|17.31|17.4|17.31|17.32|17.23|80
1710314100000|2024-03-13 07:15:00|17.41|17.32|17.39|17.3|17.42|17.33|17.38|17.29|81
1710314400000|2024-03-13 07:20:00|17.4|17.31|17.34|17.25|17.44|17.35|17.32|17.23|63
1710314700000|2024-03-13 07:25:00|17.35|17.26|17.29|17.2|17.36|17.27|17.28|17.19|61
1710315000000|2024-03-13 07:30:00|17.3|17.21|17.25|17.16|17.32|17.23|17.24|17.15|52
1710315300000|2024-03-13 07:35:00|17.24|17.15|17.27|17.18|17.28|17.19|17.24|17.15|38
1710315600000|2024-03-13 07:40:00|17.28|17.19|17.38|17.29|17.41|17.32|17.27|17.18|56
1710315900000|2024-03-13 07:45:00|17.39|17.3|17.36|17.27|17.49|17.4|17.32|17.23|104
1710316200000|2024-03-13 07:50:00|17.37|17.28|17.34|17.25|17.4|17.31|17.33|17.24|50
1710316500000|2024-03-13 07:55:00|17.33|17.24|17.28|17.19|17.33|17.24|17.26|17.17|80
1710316800000|2024-03-13 08:00:00|17.27|17.18|17.3|17.21|17.33|17.24|17.27|17.18|50
1710317100000|2024-03-13 08:05:00|17.29|17.2|17.33|17.24|17.34|17.25|17.29|17.2|57
1710317400000|2024-03-13 08:10:00|17.32|17.23|17.31|17.22|17.35|17.26|17.29|17.2|52
1710317700000|2024-03-13 08:15:00|17.3|17.21|17.27|17.18|17.32|17.23|17.24|17.15|68
1710318000000|2024-03-13 08:20:00|17.26|17.17|17.33|17.24|17.35|17.26|17.25|17.16|51
1710318300000|2024-03-13 08:25:00|17.34|17.25|17.38|17.29|17.38|17.29|17.31|17.22|39
1710318600000|2024-03-13 08:30:00|17.39|17.3|17.4|17.31|17.43|17.34|17.37|17.28|60
1710318900000|2024-03-13 08:35:00|17.41|17.32|17.34|17.25|17.41|17.32|17.34|17.25|36
1710319200000|2024-03-13 08:40:00|17.33|17.24|17.32|17.23|17.36|17.27|17.27|17.18|68
1710319500000|2024-03-13 08:45:00|17.33|17.24|17.31|17.22|17.34|17.25|17.29|17.2|43
1710319800000|2024-03-13 08:50:00|17.32|17.23|17.32|17.23|17.33|17.24|17.28|17.19|21
1710320100000|2024-03-13 08:55:00|17.31|17.22|17.31|17.22|17.33|17.24|17.31|17.22|23
1710320400000|2024-03-13 09:00:00|17.32|17.23|17.27|17.18|17.33|17.24|17.26|17.17|32
1710320700000|2024-03-13 09:05:00|17.28|17.19|17.28|17.19|17.29|17.2|17.25|17.16|33
1710321000000|2024-03-13 09:10:00|17.27|17.18|17.24|17.15|17.29|17.2|17.24|17.15|28
1710321300000|2024-03-13 09:15:00|17.25|17.16|17.24|17.15|17.28|17.19|17.22|17.13|50
1710321600000|2024-03-13 09:20:00|17.23|17.14|17.26|17.17|17.27|17.18|17.23|17.14|50
1710321900000|2024-03-13 09:25:00|17.27|17.18|17.27|17.18|17.28|17.19|17.25|17.16|27
1710322200000|2024-03-13 09:30:00|17.26|17.17|17.22|17.13|17.27|17.18|17.19|17.1|51
1710322500000|2024-03-13 09:35:00|17.23|17.14|17.25|17.16|17.25|17.16|17.21|17.12|27
1710322800000|2024-03-13 09:40:00|17.26|17.17|17.27|17.18|17.27|17.18|17.25|17.16|22
1710323100000|2024-03-13 09:45:00|17.26|17.17|17.23|17.14|17.28|17.19|17.21|17.12|28
1710323400000|2024-03-13 09:50:00|17.24|17.15|17.14|17.05|17.24|17.15|17.13|17.04|55
1710323700000|2024-03-13 09:55:00|17.15|17.06|17.17|17.08|17.19|17.1|17.14|17.05|31
1710324000000|2024-03-13 10:00:00|17.18|17.09|17.1|17.01|17.18|17.09|17.07|16.98|73
1710324300000|2024-03-13 10:05:00|17.11|17.02|17.08|16.99|17.11|17.02|17.03|16.94|83
1710324600000|2024-03-13 10:10:00|17.07|16.98|17.1|17.01|17.11|17.02|17.06|16.97|32
1710324900000|2024-03-13 10:15:00|17.11|17.02|17.13|17.04|17.13|17.04|17.1|17.01|21
1710325200000|2024-03-13 10:20:00|17.12|17.03|17.05|16.96|17.12|17.03|17.01|16.92|61
1710325500000|2024-03-13 10:25:00|17.04|16.95|17.02|16.93|17.05|16.96|16.99|16.9|63
1710325800000|2024-03-13 10:30:00|17.03|16.94|17.01|16.92|17.07|16.98|17.01|16.92|47
1710326100000|2024-03-13 10:35:00|17.02|16.93|17.04|16.95|17.04|16.95|17.01|16.92|31
1710326400000|2024-03-13 10:40:00|17.05|16.96|17.02|16.93|17.07|16.98|16.99|16.9|40
1710326700000|2024-03-13 10:45:00|17.03|16.94|17.07|16.98|17.08|16.99|17.03|16.94|29
1710327000000|2024-03-13 10:50:00|17.06|16.97|17.07|16.98|17.08|16.99|17.06|16.97|22
1710327300000|2024-03-13 10:55:00|17.06|16.97|17.07|16.98|17.1|17.01|17.05|16.96|12
1710327600000|2024-03-13 11:00:00|17.06|16.97|17.05|16.96|17.08|16.99|17.04|16.95|22
1710327900000|2024-03-13 11:05:00|17.06|16.97|17.08|16.99|17.08|16.99|17.04|16.95|71
1710328200000|2024-03-13 11:10:00|17.07|16.98|17.05|16.96|17.09|17|17.04|16.95|33
1710328500000|2024-03-13 11:15:00|17.04|16.95|17.06|16.97|17.07|16.98|16.99|16.9|29
1710328800000|2024-03-13 11:20:00|17.07|16.98|17.06|16.97|17.08|16.99|17.05|16.96|24
1710329100000|2024-03-13 11:25:00|17.07|16.98|17.06|16.97|17.07|16.98|17.05|16.96|14
1710329400000|2024-03-13 11:30:00|17.05|16.96|17.08|16.99|17.08|16.99|17.05|16.96|16
1710329700000|2024-03-13 11:35:00|17.07|16.98|17.1|17.01|17.11|17.02|17.07|16.98|22
1710330000000|2024-03-13 11:40:00|17.11|17.02|17.09|17|17.14|17.05|17.09|17|25
1710330300000|2024-03-13 11:45:00|17.1|17.01|17.09|17|17.12|17.03|17.09|17|14
1710330600000|2024-03-13 11:50:00|17.08|16.99|17.07|16.98|17.09|17|17.05|16.96|32
1710330900000|2024-03-13 11:55:00|17.06|16.97|17.08|16.99|17.09|17|17.06|16.97|17
1710331200000|2024-03-13 12:00:00|17.09|17|17.11|17.02|17.12|17.03|17.08|16.99|27
1710331500000|2024-03-13 12:05:00|17.1|17.01|17.13|17.04|17.13|17.04|17.1|17.01|24
1710331800000|2024-03-13 12:10:00|17.14|17.05|17.14|17.05|17.17|17.08|17.14|17.05|17
1710332100000|2024-03-13 12:15:00|17.13|17.04|17.15|17.06|17.16|17.07|17.12|17.03|13
1710332400000|2024-03-13 12:20:00|17.14|17.05|17.11|17.02|17.15|17.06|17.1|17.01|26
1710332700000|2024-03-13 12:25:00|17.12|17.03|17.06|16.97|17.12|17.03|17.04|16.95|39
1710333000000|2024-03-13 12:30:00|17.07|16.98|16.96|16.87|17.09|17|16.94|16.85|66
1710333300000|2024-03-13 12:35:00|16.97|16.88|16.94|16.85|17.03|16.94|16.91|16.82|148
1710333600000|2024-03-13 12:40:00|16.95|16.86|16.98|16.89|17|16.91|16.92|16.83|102
1710333900000|2024-03-13 12:45:00|16.99|16.9|17.04|16.95|17.04|16.95|16.96|16.87|62
1710334200000|2024-03-13 12:50:00|17.03|16.94|17.02|16.93|17.04|16.95|17.01|16.92|38
1710334500000|2024-03-13 12:55:00|17.03|16.94|16.99|16.9|17.05|16.96|16.98|16.89|23
1710334800000|2024-03-13 13:00:00|16.98|16.89|17.07|16.98|17.07|16.98|16.94|16.85|72
1710335100000|2024-03-13 13:05:00|17.08|16.99|17.07|16.98|17.08|16.99|17.04|16.95|22
1710335400000|2024-03-13 13:10:00|17.08|16.99|17.12|17.03|17.13|17.04|17.08|16.99|31
1710335700000|2024-03-13 13:15:00|17.13|17.04|17.08|16.99|17.13|17.04|17.08|16.99|22
1710336000000|2024-03-13 13:20:00|17.06|16.97|17.01|16.92|17.07|16.98|17.01|16.92|21
1710336300000|2024-03-13 13:25:00|17.02|16.93|16.95|16.86|17.02|16.93|16.91|16.82|45
1710336600000|2024-03-13 13:30:00|16.94|16.85|16.94|16.85|17|16.91|16.91|16.82|128
1710336900000|2024-03-13 13:35:00|16.93|16.84|16.82|16.73|16.95|16.86|16.78|16.69|200
1710337200000|2024-03-13 13:40:00|16.81|16.72|16.85|16.76|16.89|16.8|16.79|16.7|141
1710337500000|2024-03-13 13:45:00|16.86|16.77|16.77|16.68|16.86|16.77|16.76|16.67|142
1710337800000|2024-03-13 13:50:00|16.78|16.69|16.65|16.56|16.8|16.71|16.63|16.54|141
1710338100000|2024-03-13 13:55:00|16.66|16.57|16.73|16.64|16.73|16.64|16.53|16.44|160
1710338700000|2024-03-13 14:05:00|16.83|16.74|16.83|16.74|16.86|16.77|16.8|16.71|103
1710339000000|2024-03-13 14:10:00|16.82|16.73|16.84|16.75|16.89|16.8|16.82|16.73|69
1710339300000|2024-03-13 14:15:00|16.85|16.76|16.83|16.74|16.88|16.79|16.8|16.71|49
1710339600000|2024-03-13 14:20:00|16.84|16.75|16.81|16.72|16.85|16.76|16.79|16.7|40
1710339900000|2024-03-13 14:25:00|16.82|16.73|16.76|16.67|16.82|16.73|16.74|16.65|52
1710340200000|2024-03-13 14:30:00|16.77|16.68|16.69|16.6|16.77|16.68|16.64|16.55|123
1710340500000|2024-03-13 14:35:00|16.68|16.59|16.63|16.54|16.69|16.6|16.6|16.51|138
1710340800000|2024-03-13 14:40:00|16.64|16.55|16.7|16.61|16.72|16.63|16.62|16.53|126
1710341100000|2024-03-13 14:45:00|16.71|16.62|16.68|16.59|16.71|16.62|16.65|16.56|54
1710341400000|2024-03-13 14:50:00|16.69|16.6|16.64|16.55|16.73|16.64|16.63|16.54|52
1710341700000|2024-03-13 14:55:00|16.63|16.54|16.66|16.57|16.67|16.58|16.6|16.51|58
1710342000000|2024-03-13 15:00:00|16.67|16.58|16.65|16.56|16.74|16.65|16.61|16.52|62
1710342300000|2024-03-13 15:05:00|16.66|16.57|16.66|16.57|16.66|16.57|16.6|16.51|83
1710342600000|2024-03-13 15:10:00|16.65|16.56|16.77|16.68|16.78|16.69|16.65|16.56|77
1710342900000|2024-03-13 15:15:00|16.76|16.67|16.86|16.77|16.88|16.79|16.75|16.66|117
1710343200000|2024-03-13 15:20:00|16.87|16.78|16.82|16.73|16.87|16.78|16.8|16.71|70
1710343500000|2024-03-13 15:25:00|16.81|16.72|16.72|16.63|16.81|16.72|16.71|16.62|58
1710343800000|2024-03-13 15:30:00|16.73|16.64|16.83|16.74|16.83|16.74|16.72|16.63|41
1710344100000|2024-03-13 15:35:00|16.82|16.73|16.78|16.69|16.84|16.75|16.78|16.69|23
1710344400000|2024-03-13 15:40:00|16.79|16.7|16.78|16.69|16.85|16.76|16.78|16.69|38
1710344700000|2024-03-13 15:45:00|16.77|16.68|16.73|16.64|16.77|16.68|16.7|16.61|68
1710345000000|2024-03-13 15:50:00|16.72|16.63|16.72|16.63|16.74|16.65|16.69|16.6|37
1710345300000|2024-03-13 15:55:00|16.73|16.64|16.73|16.64|16.76|16.67|16.72|16.63|25
1710345600000|2024-03-13 16:00:00|16.74|16.65|16.73|16.64|16.76|16.67|16.72|16.63|50
1710345900000|2024-03-13 16:05:00|16.74|16.65|16.7|16.61|16.8|16.71|16.69|16.6|38
1710346200000|2024-03-13 16:10:00|16.71|16.62|16.65|16.56|16.73|16.64|16.64|16.55|81
1710346500000|2024-03-13 16:15:00|16.64|16.55|16.78|16.69|16.8|16.71|16.64|16.55|75
1710346800000|2024-03-13 16:20:00|16.79|16.7|16.85|16.76|16.85|16.76|16.78|16.69|65
1710347100000|2024-03-13 16:25:00|16.84|16.75|16.99|16.9|17|16.91|16.84|16.75|91
1710347400000|2024-03-13 16:30:00|17|16.91|17.02|16.93|17.07|16.98|16.95|16.86|153
1710347700000|2024-03-13 16:35:00|17.03|16.94|16.99|16.9|17.18|17.09|16.99|16.9|133
1710348000000|2024-03-13 16:40:00|16.98|16.89|16.93|16.84|16.99|16.9|16.86|16.77|120
1710348300000|2024-03-13 16:45:00|16.92|16.83|16.98|16.89|16.99|16.9|16.87|16.78|97
1710348600000|2024-03-13 16:50:00|16.97|16.88|16.91|16.82|16.99|16.9|16.91|16.82|93
1710348900000|2024-03-13 16:55:00|16.92|16.83|16.94|16.85|16.96|16.87|16.87|16.78|76
1710349200000|2024-03-13 17:00:00|16.95|16.86|16.99|16.9|17.03|16.94|16.93|16.84|41
1710349500000|2024-03-13 17:05:00|17|16.91|17.04|16.95|17.04|16.95|16.99|16.9|39
1710349800000|2024-03-13 17:10:00|16.97|16.88|16.91|16.82|16.98|16.89|16.91|16.82|5
1710350100000|2024-03-13 17:15:00|16.92|16.83|16.86|16.77|16.92|16.83|16.81|16.72|83
1710350400000|2024-03-13 17:20:00|16.85|16.76|16.85|16.76|16.87|16.78|16.83|16.74|93
1710350700000|2024-03-13 17:25:00|16.84|16.75|16.87|16.78|16.87|16.78|16.84|16.75|47
1710351000000|2024-03-13 17:30:00|16.86|16.77|16.82|16.73|16.9|16.81|16.81|16.72|48
1710351300000|2024-03-13 17:35:00|16.83|16.74|16.85|16.76|16.88|16.79|16.83|16.74|27
1710351600000|2024-03-13 17:40:00|16.84|16.75|16.83|16.74|16.87|16.78|16.82|16.73|55
1710351900000|2024-03-13 17:45:00|16.82|16.73|16.84|16.75|16.87|16.78|16.81|16.72|33
1710352200000|2024-03-13 17:50:00|16.83|16.74|16.81|16.72|16.84|16.75|16.81|16.72|15
1710352500000|2024-03-13 17:55:00|16.8|16.71|16.83|16.74|16.84|16.75|16.78|16.69|24
1710352800000|2024-03-13 18:00:00|16.84|16.75|16.87|16.78|16.89|16.8|16.84|16.75|17
1710353100000|2024-03-13 18:05:00|16.86|16.77|16.85|16.76|16.86|16.77|16.81|16.72|32
1710353400000|2024-03-13 18:10:00|16.84|16.75|16.87|16.78|16.87|16.78|16.81|16.72|22
1710353700000|2024-03-13 18:15:00|16.86|16.77|16.84|16.75|16.86|16.77|16.82|16.73|15
1710354000000|2024-03-13 18:20:00|16.83|16.74|16.85|16.76|16.86|16.77|16.8|16.71|53
1710354300000|2024-03-13 18:25:00|16.84|16.75|16.89|16.8|16.89|16.8|16.83|16.74|23
1710354600000|2024-03-13 18:30:00|16.9|16.81|16.9|16.81|16.9|16.81|16.87|16.78|29
1710354900000|2024-03-13 18:35:00|16.91|16.82|16.94|16.85|16.96|16.87|16.91|16.82|56
1710355200000|2024-03-13 18:40:00|16.95|16.86|16.94|16.85|16.96|16.87|16.91|16.82|73
1710355500000|2024-03-13 18:45:00|16.95|16.86|16.97|16.88|16.99|16.9|16.94|16.85|43
1710355800000|2024-03-13 18:50:00|16.96|16.87|16.93|16.84|16.98|16.89|16.92|16.83|29
1710356100000|2024-03-13 18:55:00|16.94|16.85|16.93|16.84|16.95|16.86|16.91|16.82|33
1710356400000|2024-03-13 19:00:00|16.92|16.83|16.95|16.86|16.95|16.86|16.89|16.8|20
1710356700000|2024-03-13 19:05:00|16.96|16.87|16.94|16.85|16.97|16.88|16.92|16.83|21
1710357000000|2024-03-13 19:10:00|16.93|16.84|16.95|16.86|16.97|16.88|16.93|16.84|27
1710357300000|2024-03-13 19:15:00|16.96|16.87|17.01|16.92|17.02|16.93|16.96|16.87|26
1710357600000|2024-03-13 19:20:00|17|16.91|16.93|16.84|17.01|16.92|16.92|16.83|66
1710357900000|2024-03-13 19:25:00|16.94|16.85|16.87|16.78|16.95|16.86|16.87|16.78|36
1710358200000|2024-03-13 19:30:00|16.88|16.79|16.86|16.77|16.88|16.79|16.84|16.75|51
1710358500000|2024-03-13 19:35:00|16.87|16.78|16.86|16.77|16.87|16.78|16.85|16.76|28
1710358800000|2024-03-13 19:40:00|16.87|16.78|16.84|16.75|16.88|16.79|16.83|16.74|38
1710359100000|2024-03-13 19:45:00|16.83|16.74|16.88|16.79|16.91|16.82|16.83|16.74|32
1710359400000|2024-03-13 19:50:00|16.89|16.8|16.87|16.78|16.89|16.8|16.85|16.76|35
1710359700000|2024-03-13 19:55:00|16.93|16.84|16.95|16.86|16.95|16.86|16.93|16.84|9
1710360000000|2024-03-13 20:00:00|16.96|16.87|16.96|16.87|16.97|16.88|16.91|16.82|49
1710360300000|2024-03-13 20:05:00|16.97|16.88|17.02|16.93|17.05|16.96|16.97|16.88|78
1710360600000|2024-03-13 20:10:00|17.01|16.92|17.12|17.03|17.14|17.05|17.01|16.92|100
1710360900000|2024-03-13 20:15:00|17.11|17.02|17.03|16.94|17.14|17.05|17.03|16.94|99
1710361200000|2024-03-13 20:20:00|17.04|16.95|17.04|16.95|17.07|16.98|17.01|16.92|66
1710361500000|2024-03-13 20:25:00|17.03|16.94|17.01|16.92|17.05|16.96|17.01|16.92|39
1710361800000|2024-03-13 20:30:00|17|16.91|16.92|16.83|17.01|16.92|16.9|16.81|67
1710362100000|2024-03-13 20:35:00|16.91|16.82|16.91|16.82|16.94|16.85|16.88|16.79|55
1710362400000|2024-03-13 20:40:00|16.92|16.83|16.88|16.79|16.92|16.83|16.88|16.79|27
1710362700000|2024-03-13 20:45:00|16.86|16.77|16.88|16.79|16.88|16.79|16.84|16.75|43
1710363000000|2024-03-13 20:50:00|16.87|16.78|16.91|16.82|16.91|16.82|16.86|16.77|28
1710363300000|2024-03-13 20:55:00|16.9|16.81|16.89|16.8|16.94|16.85|16.89|16.8|42
1710363600000|2024-03-13 21:00:00|16.88|16.79|16.9|16.81|16.94|16.85|16.88|16.79|35
1710363900000|2024-03-13 21:05:00|16.91|16.82|16.85|16.76|16.92|16.83|16.84|16.75|33
1710364200000|2024-03-13 21:10:00|16.86|16.77|16.87|16.78|16.87|16.78|16.85|16.76|42
1710364500000|2024-03-13 21:15:00|16.86|16.77|16.85|16.76|16.89|16.8|16.85|16.76|64
1710364800000|2024-03-13 21:20:00|16.86|16.77|16.85|16.76|16.86|16.77|16.84|16.75|22
1710365100000|2024-03-13 21:25:00|16.86|16.77|16.87|16.78|16.87|16.78|16.85|16.76|14
1710365400000|2024-03-13 21:30:00|16.86|16.77|16.88|16.79|16.88|16.79|16.84|16.75|15
1710365700000|2024-03-13 21:35:00|16.89|16.8|16.95|16.86|16.99|16.9|16.88|16.79|39
1710366000000|2024-03-13 21:40:00|16.96|16.87|16.98|16.89|16.99|16.9|16.95|16.86|13
1710366300000|2024-03-13 21:45:00|16.97|16.88|16.95|16.86|16.98|16.89|16.92|16.83|25
1710366600000|2024-03-13 21:50:00|16.96|16.87|16.96|16.87|17.01|16.92|16.95|16.86|31
1710366900000|2024-03-13 21:55:00|16.97|16.88|16.98|16.89|17|16.91|16.95|16.86|44
1710367200000|2024-03-13 22:00:00|16.99|16.9|16.96|16.87|17.02|16.93|16.95|16.86|28
1710367500000|2024-03-13 22:05:00|16.97|16.88|16.95|16.86|16.99|16.9|16.94|16.85|45
1710367800000|2024-03-13 22:10:00|16.96|16.87|16.95|16.86|16.98|16.89|16.94|16.85|22
1710368100000|2024-03-13 22:15:00|16.94|16.85|16.98|16.89|16.99|16.9|16.94|16.85|15
1710368400000|2024-03-13 22:20:00|16.99|16.9|16.99|16.9|17|16.91|16.96|16.87|23
1710368700000|2024-03-13 22:25:00|16.98|16.89|16.94|16.85|16.99|16.9|16.92|16.83|33
1710369000000|2024-03-13 22:30:00|16.95|16.86|16.88|16.79|16.95|16.86|16.88|16.79|48
1710369300000|2024-03-13 22:35:00|16.89|16.8|16.88|16.79|16.95|16.86|16.88|16.79|72
1710369600000|2024-03-13 22:40:00|16.89|16.8|16.9|16.81|16.93|16.84|16.88|16.79|34
1710369900000|2024-03-13 22:45:00|16.89|16.8|16.89|16.8|16.9|16.81|16.87|16.78|19
1710370200000|2024-03-13 22:50:00|16.88|16.79|16.87|16.78|16.89|16.8|16.86|16.77|20
1710370500000|2024-03-13 22:55:00|16.86|16.77|16.89|16.8|16.9|16.81|16.85|16.76|20
1710370800000|2024-03-13 23:00:00|16.88|16.79|16.92|16.83|16.93|16.84|16.88|16.79|41
1710371100000|2024-03-13 23:05:00|16.93|16.84|17.03|16.94|17.05|16.96|16.93|16.84|27
1710371400000|2024-03-13 23:10:00|17.02|16.93|17.05|16.96|17.06|16.97|17|16.91|49
1710371700000|2024-03-13 23:15:00|17.04|16.95|16.98|16.89|17.06|16.97|16.98|16.89|59
1710372000000|2024-03-13 23:20:00|16.99|16.9|16.96|16.87|17.01|16.92|16.94|16.85|58
1710372300000|2024-03-13 23:25:00|16.95|16.86|16.95|16.86|16.96|16.87|16.92|16.83|41
1710372600000|2024-03-13 23:30:00|16.96|16.87|16.93|16.84|16.98|16.89|16.91|16.82|68
1710372900000|2024-03-13 23:35:00|16.92|16.83|16.95|16.86|16.96|16.87|16.92|16.83|34
1710373200000|2024-03-13 23:40:00|16.94|16.85|16.96|16.87|16.98|16.89|16.93|16.84|37
1710373500000|2024-03-13 23:45:00|16.95|16.86|16.97|16.88|16.99|16.9|16.92|16.83|51
1710373800000|2024-03-13 23:50:00|16.96|16.87|16.96|16.87|16.98|16.89|16.94|16.85|45
1710374100000|2024-03-13 23:55:00|16.97|16.88|16.95|16.86|16.99|16.9|16.94|16.85|53
1710374400000|2024-03-14 00:00:00|16.94|16.85|16.93|16.84|16.99|16.9|16.91|16.82|64
1710374700000|2024-03-14 00:05:00|16.92|16.83|16.92|16.83|16.97|16.88|16.91|16.82|61
1710375000000|2024-03-14 00:10:00|16.91|16.82|16.94|16.85|16.96|16.87|16.88|16.79|52
1710375300000|2024-03-14 00:15:00|16.93|16.84|16.96|16.87|16.97|16.88|16.91|16.82|66
1710375600000|2024-03-14 00:20:00|16.95|16.86|16.98|16.89|16.98|16.89|16.94|16.85|58
1710375900000|2024-03-14 00:25:00|16.97|16.88|16.95|16.86|16.99|16.9|16.91|16.82|51
1710376200000|2024-03-14 00:30:00|16.94|16.85|16.87|16.78|16.94|16.85|16.86|16.77|71
1710376500000|2024-03-14 00:35:00|16.86|16.77|16.83|16.74|16.88|16.79|16.79|16.7|80
1710376800000|2024-03-14 00:40:00|16.82|16.73|16.79|16.7|16.83|16.74|16.78|16.69|82
1710377100000|2024-03-14 00:45:00|16.8|16.71|16.78|16.69|16.83|16.74|16.77|16.68|71
1710377400000|2024-03-14 00:50:00|16.77|16.68|16.74|16.65|16.77|16.68|16.71|16.62|102
1710377700000|2024-03-14 00:55:00|16.75|16.66|16.72|16.63|16.76|16.67|16.7|16.61|80
1710378000000|2024-03-14 01:00:00|16.73|16.64|16.64|16.55|16.74|16.65|16.63|16.54|97
1710378300000|2024-03-14 01:05:00|16.65|16.56|16.73|16.64|16.74|16.65|16.64|16.55|63
1710378600000|2024-03-14 01:10:00|16.74|16.65|16.69|16.6|16.74|16.65|16.67|16.58|46
1710378900000|2024-03-14 01:15:00|16.7|16.61|16.73|16.64|16.76|16.67|16.7|16.61|58
1710379200000|2024-03-14 01:20:00|16.72|16.63|16.71|16.62|16.76|16.67|16.7|16.61|54
1710379500000|2024-03-14 01:25:00|16.72|16.63|16.72|16.63|16.74|16.65|16.7|16.61|49
1710379800000|2024-03-14 01:30:00|16.71|16.62|16.71|16.62|16.76|16.67|16.7|16.61|65
1710380100000|2024-03-14 01:35:00|16.72|16.63|16.63|16.54|16.72|16.63|16.62|16.53|80
1710380400000|2024-03-14 01:40:00|16.64|16.55|16.64|16.55|16.64|16.55|16.58|16.49|72
1710380700000|2024-03-14 01:45:00|16.63|16.54|16.65|16.56|16.65|16.56|16.6|16.51|67
1710381000000|2024-03-14 01:50:00|16.64|16.55|16.68|16.59|16.68|16.59|16.64|16.55|37
1710381300000|2024-03-14 01:55:00|16.69|16.6|16.75|16.66|16.76|16.67|16.69|16.6|26
1710381600000|2024-03-14 02:00:00|16.74|16.65|16.72|16.63|16.75|16.66|16.71|16.62|65
1710381900000|2024-03-14 02:05:00|16.71|16.62|16.75|16.66|16.77|16.68|16.71|16.62|23
1710382200000|2024-03-14 02:10:00|16.74|16.65|16.76|16.67|16.76|16.67|16.72|16.63|25
1710382500000|2024-03-14 02:15:00|16.75|16.66|16.74|16.65|16.76|16.67|16.73|16.64|30
1710382800000|2024-03-14 02:20:00|16.73|16.64|16.78|16.69|16.8|16.71|16.72|16.63|42
1710383100000|2024-03-14 02:25:00|16.79|16.7|16.82|16.73|16.84|16.75|16.79|16.7|40
1710383400000|2024-03-14 02:30:00|16.83|16.74|16.87|16.78|16.88|16.79|16.82|16.73|47
1710383700000|2024-03-14 02:35:00|16.86|16.77|16.91|16.82|16.91|16.82|16.85|16.76|26
1710384000000|2024-03-14 02:40:00|16.92|16.83|16.96|16.87|16.97|16.88|16.91|16.82|45
1710384300000|2024-03-14 02:45:00|16.97|16.88|16.92|16.83|16.97|16.88|16.9|16.81|44
1710384600000|2024-03-14 02:50:00|16.91|16.82|16.89|16.8|16.93|16.84|16.87|16.78|36
1710384900000|2024-03-14 02:55:00|16.9|16.81|16.92|16.83|16.93|16.84|16.88|16.79|29
1710385200000|2024-03-14 03:00:00|16.93|16.84|16.99|16.9|17.03|16.94|16.93|16.84|60
1710385500000|2024-03-14 03:05:00|17|16.91|17.11|17.02|17.11|17.02|17|16.91|82
1710385800000|2024-03-14 03:10:00|17.1|17.01|17.12|17.03|17.22|17.13|17.1|17.01|99
1710386100000|2024-03-14 03:15:00|17.11|17.02|17.25|17.16|17.25|17.16|17.08|16.99|78
1710386400000|2024-03-14 03:20:00|17.24|17.15|17.43|17.34|17.44|17.35|17.23|17.14|167
1710386700000|2024-03-14 03:25:00|17.44|17.35|17.38|17.29|17.44|17.35|17.31|17.22|180
1710387000000|2024-03-14 03:30:00|17.39|17.3|17.29|17.2|17.45|17.36|17.29|17.2|202
1710387300000|2024-03-14 03:35:00|17.3|17.21|17.35|17.26|17.39|17.3|17.24|17.15|143
1710387600000|2024-03-14 03:40:00|17.36|17.27|17.24|17.15|17.36|17.27|17.2|17.11|113
1710387900000|2024-03-14 03:45:00|17.23|17.14|17.2|17.11|17.23|17.14|17.13|17.04|150
1710388200000|2024-03-14 03:50:00|17.21|17.12|17.16|17.07|17.21|17.12|17.14|17.05|122
1710388500000|2024-03-14 03:55:00|17.15|17.06|17.34|17.25|17.34|17.25|17.11|17.02|88
1710388800000|2024-03-14 04:00:00|17.33|17.24|18.37|18.28|18.38|18.29|17.33|17.24|549
1710389100000|2024-03-14 04:05:00|18.38|18.29|18.75|18.66|18.99|18.9|18.38|18.29|588
1710389400000|2024-03-14 04:10:00|18.76|18.67|19.13|19.04|19.31|19.22|18.69|18.6|589
1710389700000|2024-03-14 04:15:00|19.12|19.03|18.97|18.88|19.12|19.03|18.58|18.49|426
1710390000000|2024-03-14 04:20:00|18.98|18.89|18.55|18.46|19.04|18.95|18.53|18.44|352
1710390300000|2024-03-14 04:25:00|18.57|18.48|18.66|18.57|18.77|18.68|18.56|18.47|332
1710390600000|2024-03-14 04:30:00|18.67|18.58|18.81|18.72|18.97|18.88|18.67|18.58|317
1710390900000|2024-03-14 04:35:00|18.79|18.7|18.82|18.73|18.88|18.79|18.7|18.61|273
1710391200000|2024-03-14 04:40:00|18.83|18.74|18.25|18.16|18.83|18.74|18.17|18.08|346
1710391500000|2024-03-14 04:45:00|18.24|18.15|18.21|18.12|18.41|18.32|18.21|18.12|309
1710391800000|2024-03-14 04:50:00|18.22|18.13|17.9|17.81|18.38|18.29|17.52|17.43|410
1710392100000|2024-03-14 04:55:00|17.92|17.83|17.91|17.82|18.01|17.92|17.73|17.64|247
1710392400000|2024-03-14 05:00:00|17.9|17.81|18.04|17.95|18.07|17.98|17.89|17.8|262
1710392700000|2024-03-14 05:05:00|18.03|17.94|18.05|17.96|18.12|18.03|17.97|17.88|202
1710393000000|2024-03-14 05:10:00|18.06|17.97|17.87|17.78|18.09|18|17.87|17.78|214
1710393300000|2024-03-14 05:15:00|17.86|17.77|18.2|18.11|18.2|18.11|17.86|17.77|173
1710393600000|2024-03-14 05:20:00|18.19|18.1|18.33|18.24|18.35|18.26|18.13|18.04|245
1710393900000|2024-03-14 05:25:00|18.32|18.23|18.23|18.14|18.38|18.29|18.18|18.09|193
1710394200000|2024-03-14 05:30:00|18.22|18.13|18.39|18.3|18.41|18.32|18.21|18.12|240
1710394500000|2024-03-14 05:35:00|18.4|18.31|18.44|18.35|18.5|18.41|18.24|18.15|242
1710394800000|2024-03-14 05:40:00|18.43|18.34|18.42|18.33|18.45|18.36|18.35|18.26|187
1710395100000|2024-03-14 05:45:00|18.41|18.32|18.53|18.44|18.53|18.44|18.34|18.25|161
1710395400000|2024-03-14 05:50:00|18.54|18.45|18.49|18.4|18.55|18.46|18.44|18.35|112
1710395700000|2024-03-14 05:55:00|18.47|18.38|18.54|18.45|18.61|18.52|18.47|18.38|144
1710396000000|2024-03-14 06:00:00|18.55|18.46|18.82|18.73|18.83|18.74|18.55|18.46|246
1710396300000|2024-03-14 06:05:00|18.83|18.74|18.69|18.6|18.94|18.85|18.67|18.58|282
1710396600000|2024-03-14 06:10:00|18.7|18.61|18.73|18.64|18.74|18.65|18.6|18.51|193
1710396900000|2024-03-14 06:15:00|18.72|18.63|18.83|18.74|18.84|18.75|18.64|18.55|189
1710397200000|2024-03-14 06:20:00|18.82|18.73|18.87|18.78|18.93|18.84|18.82|18.73|173
1710397500000|2024-03-14 06:25:00|18.89|18.8|18.82|18.73|18.92|18.83|18.79|18.7|155
1710397800000|2024-03-14 06:30:00|18.83|18.74|18.73|18.64|18.89|18.8|18.69|18.6|180
1710398100000|2024-03-14 06:35:00|18.72|18.63|18.74|18.65|18.81|18.72|18.66|18.57|160
1710398400000|2024-03-14 06:40:00|18.75|18.66|18.73|18.64|18.8|18.71|18.7|18.61|139
1710398700000|2024-03-14 06:45:00|18.74|18.65|18.62|18.53|18.77|18.68|18.49|18.4|200
1710399000000|2024-03-14 06:50:00|18.63|18.54|18.81|18.72|18.82|18.73|18.6|18.51|149
1710399300000|2024-03-14 06:55:00|18.8|18.71|18.86|18.77|18.87|18.78|18.79|18.7|82
1710399900000|2024-03-14 07:05:00|18.8|18.71|18.74|18.65|18.81|18.72|18.69|18.6|150
1710400200000|2024-03-14 07:10:00|18.75|18.66|18.66|18.57|18.76|18.67|18.63|18.54|107
1710400500000|2024-03-14 07:15:00|18.67|18.58|18.58|18.49|18.67|18.58|18.55|18.46|57
1710400800000|2024-03-14 07:20:00|18.55|18.46|18.47|18.38|18.56|18.47|18.46|18.37|72
1710401100000|2024-03-14 07:25:00|18.46|18.37|18.4|18.31|18.49|18.4|18.33|18.24|122
1710401400000|2024-03-14 07:30:00|18.41|18.32|18.47|18.38|18.5|18.41|18.37|18.28|89
1710401700000|2024-03-14 07:35:00|18.48|18.39|18.55|18.46|18.56|18.47|18.45|18.36|84
1710402000000|2024-03-14 07:40:00|18.56|18.47|18.55|18.46|18.58|18.49|18.52|18.43|45
1710402300000|2024-03-14 07:45:00|18.56|18.47|18.65|18.56|18.66|18.57|18.54|18.45|87
1710402600000|2024-03-14 07:50:00|18.66|18.57|18.57|18.48|18.66|18.57|18.53|18.44|100
1710402900000|2024-03-14 07:55:00|18.56|18.47|18.67|18.58|18.68|18.59|18.55|18.46|77
1710403200000|2024-03-14 08:00:00|18.66|18.57|18.67|18.58|18.74|18.65|18.63|18.54|103
1710403500000|2024-03-14 08:05:00|18.66|18.57|18.67|18.58|18.79|18.7|18.66|18.57|87
1710403800000|2024-03-14 08:10:00|18.68|18.59|18.61|18.52|18.72|18.63|18.59|18.5|66
1710404100000|2024-03-14 08:15:00|18.62|18.53|18.55|18.46|18.67|18.58|18.55|18.46|63
1710404400000|2024-03-14 08:20:00|18.54|18.45|18.52|18.43|18.59|18.5|18.51|18.42|95
1710404700000|2024-03-14 08:25:00|18.53|18.44|18.58|18.49|18.64|18.55|18.52|18.43|64
1710405000000|2024-03-14 08:30:00|18.59|18.5|18.62|18.53|18.67|18.58|18.57|18.48|74
1710405300000|2024-03-14 08:35:00|18.63|18.54|18.65|18.56|18.72|18.63|18.63|18.54|71
1710405600000|2024-03-14 08:40:00|18.64|18.55|18.68|18.59|18.68|18.59|18.61|18.52|50
1710405900000|2024-03-14 08:45:00|18.69|18.6|18.8|18.71|18.85|18.76|18.69|18.6|117
1710406200000|2024-03-14 08:50:00|18.79|18.7|18.75|18.66|18.79|18.7|18.7|18.61|83
1710406500000|2024-03-14 08:55:00|18.74|18.65|18.51|18.42|18.74|18.65|18.51|18.42|118
1710406800000|2024-03-14 09:00:00|18.52|18.43|18.55|18.46|18.58|18.49|18.51|18.42|79
1710407100000|2024-03-14 09:05:00|18.56|18.47|18.67|18.58|18.67|18.58|18.56|18.47|84
1710407400000|2024-03-14 09:10:00|18.66|18.57|18.77|18.68|18.77|18.68|18.65|18.56|70
1710407700000|2024-03-14 09:15:00|18.76|18.67|18.72|18.63|18.76|18.67|18.72|18.63|19
1710408000000|2024-03-14 09:20:00|18.79|18.7|18.86|18.77|18.86|18.77|18.78|18.69|63
1710408300000|2024-03-14 09:25:00|18.87|18.78|18.98|18.89|19|18.91|18.85|18.76|142
1710408600000|2024-03-14 09:30:00|18.99|18.9|18.9|18.81|19.07|18.98|18.89|18.8|178
1710408900000|2024-03-14 09:35:00|18.88|18.79|18.66|18.57|18.9|18.81|18.65|18.56|107
1710409200000|2024-03-14 09:40:00|18.69|18.6|18.7|18.61|18.73|18.64|18.64|18.55|55
1710409500000|2024-03-14 09:45:00|18.71|18.62|18.66|18.57|18.74|18.65|18.63|18.54|80
1710409800000|2024-03-14 09:50:00|18.67|18.58|18.68|18.59|18.69|18.6|18.59|18.5|89
1710410100000|2024-03-14 09:55:00|18.69|18.6|18.6|18.51|18.7|18.61|18.56|18.47|87
1710410400000|2024-03-14 10:00:00|18.61|18.52|18.63|18.54|18.67|18.58|18.61|18.52|84
1710410700000|2024-03-14 10:05:00|18.64|18.55|18.6|18.51|18.65|18.56|18.54|18.45|99
1710411000000|2024-03-14 10:10:00|18.59|18.5|18.5|18.41|18.63|18.54|18.47|18.38|132
1710411300000|2024-03-14 10:15:00|18.49|18.4|18.64|18.55|18.64|18.55|18.48|18.39|173
1710411600000|2024-03-14 10:20:00|18.65|18.56|18.62|18.53|18.66|18.57|18.56|18.47|80
1710411900000|2024-03-14 10:25:00|18.63|18.54|18.72|18.63|18.72|18.63|18.62|18.53|72
1710412200000|2024-03-14 10:30:00|18.73|18.64|18.69|18.6|18.75|18.66|18.65|18.56|92
1710412500000|2024-03-14 10:35:00|18.68|18.59|18.63|18.54|18.72|18.63|18.6|18.51|72
1710412800000|2024-03-14 10:40:00|18.64|18.55|18.67|18.58|18.69|18.6|18.63|18.54|54
1710413100000|2024-03-14 10:45:00|18.68|18.59|18.53|18.44|18.68|18.59|18.51|18.42|99
1710413400000|2024-03-14 10:50:00|18.52|18.43|18.41|18.32|18.54|18.45|18.4|18.31|113
1710413700000|2024-03-14 10:55:00|18.4|18.31|18.39|18.3|18.43|18.34|18.34|18.25|141
1710414000000|2024-03-14 11:00:00|18.38|18.29|18.4|18.31|18.47|18.38|18.37|18.28|111
1710414300000|2024-03-14 11:05:00|18.39|18.3|18.2|18.11|18.39|18.3|18.12|18.03|260
1710414600000|2024-03-14 11:10:00|18.21|18.12|18.09|18|18.26|18.17|18.08|17.99|170
1710414900000|2024-03-14 11:15:00|18.08|17.99|18.1|18.01|18.2|18.11|18|17.91|199
1710415200000|2024-03-14 11:20:00|18.11|18.02|18.1|18.01|18.12|18.03|18.08|17.99|38
1710415500000|2024-03-14 11:25:00|18.08|17.99|18.1|18.01|18.1|18.01|18.08|17.99|2
1710415800000|2024-03-14 11:30:00|18.09|18|18.07|17.98|18.12|18.03|18.01|17.92|151
1710416100000|2024-03-14 11:35:00|18.08|17.99|18.09|18|18.11|18.02|18.02|17.93|78
1710416400000|2024-03-14 11:40:00|18.08|17.99|18.16|18.07|18.19|18.1|18.05|17.96|109
1710416700000|2024-03-14 11:45:00|18.15|18.06|18.27|18.18|18.28|18.19|18.13|18.04|104
1710417000000|2024-03-14 11:50:00|18.28|18.19|18.31|18.22|18.31|18.22|18.24|18.15|91
1710417300000|2024-03-14 11:55:00|18.3|18.21|18.36|18.27|18.38|18.29|18.29|18.2|62
1710417600000|2024-03-14 12:00:00|18.35|18.26|18.4|18.31|18.4|18.31|18.3|18.21|81
1710417900000|2024-03-14 12:05:00|18.39|18.3|18.45|18.36|18.45|18.36|18.37|18.28|73
1710418200000|2024-03-14 12:10:00|18.44|18.35|18.4|18.31|18.46|18.37|18.38|18.29|72
1710418500000|2024-03-14 12:15:00|18.41|18.32|18.28|18.19|18.46|18.37|18.27|18.18|101
1710418800000|2024-03-14 12:20:00|18.27|18.18|18.29|18.2|18.31|18.22|18.19|18.1|164
1710419100000|2024-03-14 12:25:00|18.28|18.19|18.39|18.3|18.45|18.36|18.2|18.11|162
1710419400000|2024-03-14 12:30:00|18.38|18.29|18.33|18.24|18.39|18.3|18.24|18.15|177
1710419700000|2024-03-14 12:35:00|18.32|18.23|18.48|18.39|18.49|18.4|18.31|18.22|156
1710420000000|2024-03-14 12:40:00|18.49|18.4|18.56|18.47|18.64|18.55|18.48|18.39|220
1710420300000|2024-03-14 12:45:00|18.55|18.46|18.64|18.55|18.68|18.59|18.54|18.45|168
1710420600000|2024-03-14 12:50:00|18.63|18.54|18.64|18.55|18.67|18.58|18.57|18.48|127
1710420900000|2024-03-14 12:55:00|18.63|18.54|18.64|18.55|18.67|18.58|18.59|18.5|94
1710421200000|2024-03-14 13:00:00|18.63|18.54|18.65|18.56|18.71|18.62|18.61|18.52|86
1710421500000|2024-03-14 13:05:00|18.66|18.57|18.63|18.54|18.67|18.58|18.52|18.43|123
1710421800000|2024-03-14 13:10:00|18.62|18.53|18.63|18.54|18.65|18.56|18.53|18.44|102
1710422100000|2024-03-14 13:15:00|18.64|18.55|18.72|18.63|18.73|18.64|18.62|18.53|101
1710422400000|2024-03-14 13:20:00|18.73|18.64|18.73|18.64|18.74|18.65|18.57|18.48|160
1710422700000|2024-03-14 13:25:00|18.74|18.65|18.68|18.59|18.98|18.89|18.48|18.39|360
1710423000000|2024-03-14 13:30:00|18.69|18.6|18.69|18.6|18.95|18.86|18.63|18.54|377
1710423300000|2024-03-14 13:35:00|18.7|18.61|18.22|18.13|18.7|18.61|18.16|18.07|370
1710423600000|2024-03-14 13:40:00|18.21|18.12|18.21|18.12|18.36|18.27|18.08|17.99|419
1710423900000|2024-03-14 13:45:00|18.2|18.11|17.9|17.81|18.29|18.2|17.87|17.78|442
1710424200000|2024-03-14 13:50:00|17.89|17.8|17.76|17.67|17.98|17.89|17.56|17.47|470
1710424500000|2024-03-14 13:55:00|17.77|17.68|17.91|17.82|18.01|17.92|17.59|17.5|322
1710424800000|2024-03-14 14:00:00|17.89|17.8|18.1|18.01|18.12|18.03|17.86|17.77|268
1710425100000|2024-03-14 14:05:00|18.11|18.02|18.1|18.01|18.16|18.07|17.98|17.89|235
1710425400000|2024-03-14 14:10:00|18.09|18|18.06|17.97|18.15|18.06|18|17.91|199
1710425700000|2024-03-14 14:15:00|18.07|17.98|18.22|18.13|18.22|18.13|18.06|17.97|208
1710426000000|2024-03-14 14:20:00|18.23|18.14|18.23|18.14|18.31|18.22|18.19|18.1|246
1710426300000|2024-03-14 14:25:00|18.22|18.13|18.13|18.04|18.25|18.16|18.09|18|199
1710426600000|2024-03-14 14:30:00|18.12|18.03|17.87|17.78|18.15|18.06|17.85|17.76|260
1710426900000|2024-03-14 14:35:00|17.88|17.79|17.84|17.75|17.97|17.88|17.81|17.72|209
1710427200000|2024-03-14 14:40:00|17.83|17.74|17.85|17.76|17.9|17.81|17.81|17.72|128
1710427500000|2024-03-14 14:45:00|17.84|17.75|17.73|17.64|17.89|17.8|17.69|17.6|261
1710427800000|2024-03-14 14:50:00|17.72|17.63|17.62|17.53|17.75|17.66|17.61|17.52|104
1710428100000|2024-03-14 14:55:00|17.64|17.55|17.79|17.7|17.83|17.74|17.64|17.55|144
1710428400000|2024-03-14 15:00:00|17.78|17.69|17.96|17.87|17.98|17.89|17.73|17.64|160
1710428700000|2024-03-14 15:05:00|17.95|17.86|17.82|17.73|17.98|17.89|17.79|17.7|186
1710429000000|2024-03-14 15:10:00|17.83|17.74|17.84|17.75|17.91|17.82|17.81|17.72|116
1710429300000|2024-03-14 15:15:00|17.85|17.76|17.81|17.72|17.87|17.78|17.77|17.68|141
1710429600000|2024-03-14 15:20:00|17.8|17.71|17.72|17.63|17.84|17.75|17.72|17.63|155
1710429900000|2024-03-14 15:25:00|17.71|17.62|17.52|17.43|17.72|17.63|17.49|17.4|295
1710430200000|2024-03-14 15:30:00|17.53|17.44|17.61|17.52|17.63|17.54|17.49|17.4|195
1710430500000|2024-03-14 15:35:00|17.62|17.53|17.16|17.07|17.63|17.54|17.15|17.06|266
1710430800000|2024-03-14 15:40:00|17.17|17.08|17.34|17.25|17.41|17.32|17.17|17.08|289
1710431100000|2024-03-14 15:45:00|17.33|17.24|17.48|17.39|17.5|17.41|17.32|17.23|220
1710431400000|2024-03-14 15:50:00|17.47|17.38|17.41|17.32|17.48|17.39|17.41|17.32|74
1710431700000|2024-03-14 15:55:00|17.4|17.31|17.33|17.24|17.4|17.31|17.32|17.23|60
1710432000000|2024-03-14 16:00:00|17.32|17.23|17.49|17.4|17.49|17.4|17.3|17.21|144
1710432300000|2024-03-14 16:05:00|17.5|17.41|17.41|17.32|17.5|17.41|17.32|17.23|154
1710432600000|2024-03-14 16:10:00|17.4|17.31|17.32|17.23|17.46|17.37|17.23|17.14|138
1710432900000|2024-03-14 16:15:00|17.33|17.24|17.37|17.28|17.44|17.35|17.2|17.11|229
1710433200000|2024-03-14 16:20:00|17.36|17.27|17.39|17.3|17.47|17.38|17.36|17.27|121
1710433500000|2024-03-14 16:25:00|17.4|17.31|17.09|17|17.4|17.31|17.09|17|136
1710433800000|2024-03-14 16:30:00|17.08|16.99|17.36|17.27|17.37|17.28|17.02|16.93|281
1710434100000|2024-03-14 16:35:00|17.37|17.28|17.57|17.48|17.57|17.48|17.36|17.27|177
1710434400000|2024-03-14 16:40:00|17.59|17.5|17.54|17.45|17.59|17.5|17.48|17.39|142
1710434700000|2024-03-14 16:45:00|17.55|17.46|17.72|17.63|17.74|17.65|17.55|17.46|168
1710435000000|2024-03-14 16:50:00|17.73|17.64|17.77|17.68|17.78|17.69|17.67|17.58|121
1710435300000|2024-03-14 16:55:00|17.76|17.67|17.8|17.71|17.84|17.75|17.71|17.62|118
1710435600000|2024-03-14 17:00:00|17.79|17.7|17.67|17.58|17.81|17.72|17.64|17.55|128
1710435900000|2024-03-14 17:05:00|17.66|17.57|17.66|17.57|17.77|17.68|17.62|17.53|113
1710436200000|2024-03-14 17:10:00|17.67|17.58|17.71|17.62|17.74|17.65|17.66|17.57|53
1710436500000|2024-03-14 17:15:00|17.7|17.61|17.63|17.54|17.71|17.62|17.63|17.54|64
1710436800000|2024-03-14 17:20:00|17.62|17.53|17.55|17.46|17.66|17.57|17.53|17.44|109
1710437100000|2024-03-14 17:25:00|17.54|17.45|17.51|17.42|17.54|17.45|17.46|17.37|129
1710437400000|2024-03-14 17:30:00|17.5|17.41|17.63|17.54|17.64|17.55|17.48|17.39|86
1710437700000|2024-03-14 17:35:00|17.62|17.53|17.61|17.52|17.66|17.57|17.58|17.49|72
1710438000000|2024-03-14 17:40:00|17.6|17.51|17.57|17.48|17.61|17.52|17.5|17.41|88
1710438300000|2024-03-14 17:45:00|17.56|17.47|17.59|17.5|17.59|17.5|17.5|17.41|77
1710438600000|2024-03-14 17:50:00|17.58|17.49|17.6|17.51|17.65|17.56|17.58|17.49|71
1710438900000|2024-03-14 17:55:00|17.61|17.52|17.79|17.7|17.97|17.88|17.59|17.5|198
1710439200000|2024-03-14 18:00:00|17.78|17.69|17.64|17.55|17.79|17.7|17.63|17.54|137
1710439500000|2024-03-14 18:05:00|17.65|17.56|17.57|17.48|17.67|17.58|17.53|17.44|115
1710439800000|2024-03-14 18:10:00|17.56|17.47|17.54|17.45|17.57|17.48|17.51|17.42|75
1710440100000|2024-03-14 18:15:00|17.55|17.46|17.41|17.32|17.6|17.51|17.41|17.32|146
1710440400000|2024-03-14 18:20:00|17.42|17.33|17.51|17.42|17.52|17.43|17.4|17.31|127
1710440700000|2024-03-14 18:25:00|17.5|17.41|17.56|17.47|17.57|17.48|17.5|17.41|69
1710441000000|2024-03-14 18:30:00|17.55|17.46|17.46|17.37|17.59|17.5|17.44|17.35|94
1710441300000|2024-03-14 18:35:00|17.47|17.38|17.49|17.4|17.52|17.43|17.37|17.28|102
1710441600000|2024-03-14 18:40:00|17.5|17.41|17.43|17.34|17.53|17.44|17.4|17.31|102
1710441900000|2024-03-14 18:45:00|17.44|17.35|17.25|17.16|17.44|17.35|17.23|17.14|179
1710442200000|2024-03-14 18:50:00|17.26|17.17|17.1|17.01|17.26|17.17|17.04|16.95|301
1710442500000|2024-03-14 18:55:00|17.11|17.02|17.33|17.24|17.36|17.27|17.1|17.01|217
1710442800000|2024-03-14 19:00:00|17.32|17.23|17.29|17.2|17.35|17.26|17.14|17.05|188
1710443100000|2024-03-14 19:05:00|17.3|17.21|17.37|17.28|17.46|17.37|17.2|17.11|161
1710443400000|2024-03-14 19:10:00|17.36|17.27|17.36|17.27|17.45|17.36|17.35|17.26|141
1710443700000|2024-03-14 19:15:00|17.35|17.26|17.33|17.24|17.44|17.35|17.33|17.24|135
1710444000000|2024-03-14 19:20:00|17.34|17.25|17.3|17.21|17.39|17.3|17.2|17.11|183
1710444300000|2024-03-14 19:25:00|17.31|17.22|17.09|17|17.31|17.22|17.07|16.98|160
1710444600000|2024-03-14 19:30:00|17.1|17.01|16.96|16.87|17.1|17.01|16.86|16.77|358
1710444900000|2024-03-14 19:35:00|16.95|16.86|16.87|16.78|16.96|16.87|16.76|16.67|326
1710445200000|2024-03-14 19:40:00|16.88|16.79|16.76|16.67|16.9|16.81|16.56|16.47|215
1710445500000|2024-03-14 19:45:00|16.75|16.66|17.03|16.94|17.1|17.01|16.73|16.64|220
1710445800000|2024-03-14 19:50:00|17.02|16.93|17.17|17.08|17.2|17.11|17|16.91|163
1710446100000|2024-03-14 19:55:00|17.16|17.07|17.03|16.94|17.18|17.09|16.97|16.88|140
1710446400000|2024-03-14 20:00:00|17.02|16.93|17.18|17.09|17.19|17.1|17|16.91|116
1710446700000|2024-03-14 20:05:00|17.17|17.08|17.26|17.17|17.28|17.19|17.15|17.06|125
1710447000000|2024-03-14 20:10:00|17.27|17.18|17.28|17.19|17.31|17.22|17.21|17.12|88
1710447300000|2024-03-14 20:15:00|17.27|17.18|17.35|17.26|17.41|17.32|17.25|17.16|101
1710447600000|2024-03-14 20:20:00|17.36|17.27|17.41|17.32|17.44|17.35|17.35|17.26|84
1710447900000|2024-03-14 20:25:00|17.42|17.33|17.51|17.42|17.54|17.45|17.41|17.32|99
1710448200000|2024-03-14 20:30:00|17.5|17.41|17.52|17.43|17.56|17.47|17.46|17.37|102
1710448500000|2024-03-14 20:35:00|17.51|17.42|17.64|17.55|17.64|17.55|17.51|17.42|93
1710448800000|2024-03-14 20:40:00|17.65|17.56|17.54|17.45|17.66|17.57|17.51|17.42|92
1710449100000|2024-03-14 20:45:00|17.53|17.44|17.55|17.46|17.63|17.54|17.53|17.44|81
1710449400000|2024-03-14 20:50:00|17.54|17.45|17.57|17.48|17.58|17.49|17.51|17.42|64
1710449700000|2024-03-14 20:55:00|17.56|17.47|17.53|17.44|17.58|17.49|17.52|17.43|57
1710450000000|2024-03-14 21:00:00|17.54|17.45|17.48|17.39|17.63|17.54|17.48|17.39|124
1710450300000|2024-03-14 21:05:00|17.49|17.4|17.5|17.41|17.53|17.44|17.44|17.35|137
1710450600000|2024-03-14 21:10:00|17.51|17.42|17.69|17.6|17.69|17.6|17.49|17.4|163
1710450900000|2024-03-14 21:15:00|17.68|17.59|17.59|17.5|17.7|17.61|17.59|17.5|141
1710451200000|2024-03-14 21:20:00|17.6|17.51|17.57|17.48|17.65|17.56|17.55|17.46|94
1710451500000|2024-03-14 21:25:00|17.56|17.47|17.55|17.46|17.6|17.51|17.54|17.45|84
1710451800000|2024-03-14 21:30:00|17.54|17.45|17.56|17.47|17.62|17.53|17.53|17.44|59
1710452100000|2024-03-14 21:35:00|17.57|17.48|17.58|17.49|17.64|17.55|17.56|17.47|66
1710452400000|2024-03-14 21:40:00|17.57|17.48|17.64|17.55|17.64|17.55|17.57|17.48|54
1710452700000|2024-03-14 21:45:00|17.65|17.56|17.59|17.5|17.65|17.56|17.58|17.49|61
1710453000000|2024-03-14 21:50:00|17.6|17.51|17.66|17.57|17.68|17.59|17.57|17.48|120
1710453300000|2024-03-14 21:55:00|17.67|17.58|17.72|17.63|17.75|17.66|17.65|17.56|51
1710453600000|2024-03-14 22:00:00|17.71|17.62|17.81|17.72|17.81|17.72|17.71|17.62|77
1710453900000|2024-03-14 22:05:00|17.82|17.73|17.83|17.74|17.92|17.83|17.81|17.72|88
1710454200000|2024-03-14 22:10:00|17.82|17.73|17.87|17.78|17.92|17.83|17.82|17.73|62
1710454500000|2024-03-14 22:15:00|17.86|17.77|17.97|17.88|18|17.91|17.86|17.77|83
1710454800000|2024-03-14 22:20:00|17.96|17.87|17.91|17.82|18|17.91|17.91|17.82|69
1710455100000|2024-03-14 22:25:00|17.9|17.81|17.87|17.78|17.92|17.83|17.85|17.76|74
1710455400000|2024-03-14 22:30:00|17.88|17.79|17.79|17.7|17.88|17.79|17.79|17.7|64
1710455700000|2024-03-14 22:35:00|17.78|17.69|17.8|17.71|17.83|17.74|17.78|17.69|42
1710456000000|2024-03-14 22:40:00|17.79|17.7|17.72|17.63|17.81|17.72|17.72|17.63|30
1710456300000|2024-03-14 22:45:00|17.73|17.64|17.81|17.72|17.83|17.74|17.73|17.64|31
1710456600000|2024-03-14 22:50:00|17.8|17.71|17.77|17.68|17.81|17.72|17.77|17.68|40
1710456900000|2024-03-14 22:55:00|17.78|17.69|17.74|17.65|17.79|17.7|17.72|17.63|39
1710457200000|2024-03-14 23:00:00|17.73|17.64|17.74|17.65|17.74|17.65|17.69|17.6|54
1710457500000|2024-03-14 23:05:00|17.73|17.64|17.78|17.69|17.8|17.71|17.72|17.63|42
1710457800000|2024-03-14 23:10:00|17.77|17.68|17.83|17.74|17.83|17.74|17.73|17.64|45
1710458100000|2024-03-14 23:15:00|17.82|17.73|17.8|17.71|17.83|17.74|17.79|17.7|59
1710458400000|2024-03-14 23:20:00|17.81|17.72|17.77|17.68|17.81|17.72|17.75|17.66|25
1710458700000|2024-03-14 23:25:00|17.76|17.67|17.78|17.69|17.81|17.72|17.76|17.67|31
1710459000000|2024-03-14 23:30:00|17.77|17.68|17.87|17.78|17.87|17.78|17.76|17.67|44
1710459300000|2024-03-14 23:35:00|17.86|17.77|17.85|17.76|17.88|17.79|17.83|17.74|36
1710459600000|2024-03-14 23:40:00|17.86|17.77|17.84|17.75|17.88|17.79|17.82|17.73|56
1710459900000|2024-03-14 23:45:00|17.83|17.74|17.79|17.7|17.83|17.74|17.75|17.66|54
1710460200000|2024-03-14 23:50:00|17.78|17.69|17.8|17.71|17.81|17.72|17.78|17.69|28
1710460500000|2024-03-14 23:55:00|17.81|17.72|17.77|17.68|17.81|17.72|17.76|17.67|31
1710460800000|2024-03-15 00:00:00|17.78|17.69|17.87|17.78|17.92|17.83|17.78|17.69|67
1710461100000|2024-03-15 00:05:00|17.88|17.79|17.86|17.77|17.92|17.83|17.86|17.77|69
1710461400000|2024-03-15 00:10:00|17.87|17.78|17.81|17.72|17.88|17.79|17.79|17.7|51
1710461700000|2024-03-15 00:15:00|17.8|17.71|17.88|17.79|17.91|17.82|17.74|17.65|90
1710462000000|2024-03-15 00:20:00|17.87|17.78|17.97|17.88|17.98|17.89|17.87|17.78|109
1710462300000|2024-03-15 00:25:00|17.96|17.87|18.04|17.95|18.04|17.95|17.94|17.85|57
1710462600000|2024-03-15 00:30:00|18.03|17.94|18.12|18.03|18.16|18.07|18.01|17.92|120
1710462900000|2024-03-15 00:35:00|18.13|18.04|18.05|17.96|18.13|18.04|18.05|17.96|54
1710463200000|2024-03-15 00:40:00|18.06|17.97|17.97|17.88|18.08|17.99|17.95|17.86|72
1710463500000|2024-03-15 00:45:00|17.96|17.87|17.99|17.9|18.03|17.94|17.95|17.86|38
1710463800000|2024-03-15 00:50:00|18|17.91|17.93|17.84|18.01|17.92|17.92|17.83|47
1710464100000|2024-03-15 00:55:00|17.92|17.83|17.98|17.89|18|17.91|17.91|17.82|38
1710464400000|2024-03-15 01:00:00|17.97|17.88|18|17.91|18.05|17.96|17.97|17.88|63
1710464700000|2024-03-15 01:05:00|17.99|17.9|18.05|17.96|18.09|18|17.99|17.9|85
1710465000000|2024-03-15 01:10:00|18.06|17.97|18.16|18.07|18.19|18.1|18.05|17.96|83
1710465300000|2024-03-15 01:15:00|18.17|18.08|18.04|17.95|18.18|18.09|18.02|17.93|94
1710465600000|2024-03-15 01:20:00|18.05|17.96|18.05|17.96|18.09|18|18.01|17.92|69
1710465900000|2024-03-15 01:25:00|18.06|17.97|18.02|17.93|18.1|18.01|18.02|17.93|46
1710466200000|2024-03-15 01:30:00|18|17.91|18|17.91|18.01|17.92|17.97|17.88|15
1710466500000|2024-03-15 01:35:00|18.01|17.92|17.94|17.85|18.07|17.98|17.94|17.85|70
1710466800000|2024-03-15 01:40:00|17.95|17.86|17.95|17.86|17.99|17.9|17.93|17.84|53
1710467100000|2024-03-15 01:45:00|17.94|17.85|17.91|17.82|17.94|17.85|17.84|17.75|65
1710467400000|2024-03-15 01:50:00|17.92|17.83|17.82|17.73|17.92|17.83|17.82|17.73|69
1710467700000|2024-03-15 01:55:00|17.81|17.72|17.85|17.76|17.86|17.77|17.8|17.71|61
1710468000000|2024-03-15 02:00:00|17.86|17.77|17.84|17.75|17.88|17.79|17.81|17.72|59
1710468300000|2024-03-15 02:05:00|17.85|17.76|17.89|17.8|17.99|17.9|17.84|17.75|63
1710468600000|2024-03-15 02:10:00|17.88|17.79|17.81|17.72|17.92|17.83|17.81|17.72|56
1710468900000|2024-03-15 02:15:00|17.8|17.71|17.84|17.75|17.89|17.8|17.77|17.68|54
1710469200000|2024-03-15 02:20:00|17.83|17.74|17.75|17.66|17.9|17.81|17.74|17.65|101
1710469500000|2024-03-15 02:25:00|17.74|17.65|17.53|17.44|17.79|17.7|17.53|17.44|173
1710469800000|2024-03-15 02:30:00|17.52|17.43|17.48|17.39|17.57|17.48|17.42|17.33|188
1710470100000|2024-03-15 02:35:00|17.49|17.4|17.27|17.18|17.51|17.42|17.26|17.17|189
1710470400000|2024-03-15 02:40:00|17.28|17.19|17.2|17.11|17.36|17.27|17.15|17.06|243
1710470700000|2024-03-15 02:45:00|17.21|17.12|17.21|17.12|17.29|17.2|17.05|16.96|293
1710471000000|2024-03-15 02:50:00|17.23|17.14|16.99|16.9|17.27|17.18|16.84|16.75|376
1710471300000|2024-03-15 02:55:00|17|16.91|17.15|17.06|17.18|17.09|17|16.91|258
1710471600000|2024-03-15 03:00:00|17.16|17.07|17.29|17.2|17.34|17.25|17.07|16.98|234
1710471900000|2024-03-15 03:05:00|17.28|17.19|17.1|17.01|17.3|17.21|17.05|16.96|211
1710472200000|2024-03-15 03:10:00|17.11|17.02|17.06|16.97|17.14|17.05|17.04|16.95|141
1710472500000|2024-03-15 03:15:00|17.07|16.98|16.98|16.89|17.13|17.04|16.94|16.85|138
1710472800000|2024-03-15 03:20:00|16.97|16.88|16.68|16.59|16.98|16.89|16.63|16.54|319
1710473100000|2024-03-15 03:25:00|16.69|16.6|16.48|16.39|16.73|16.64|16.05|15.96|502
1710473400000|2024-03-15 03:30:00|16.47|16.38|16.69|16.6|16.71|16.62|16.47|16.38|345
1710473700000|2024-03-15 03:35:00|16.68|16.59|16.82|16.73|16.82|16.73|16.66|16.57|246
1710474000000|2024-03-15 03:40:00|16.83|16.74|16.74|16.65|16.88|16.79|16.72|16.63|282
1710474300000|2024-03-15 03:45:00|16.75|16.66|16.78|16.69|16.93|16.84|16.74|16.65|248
1710474600000|2024-03-15 03:50:00|16.79|16.7|16.74|16.65|16.84|16.75|16.71|16.62|198
1710474900000|2024-03-15 03:55:00|16.75|16.66|16.73|16.64|16.78|16.69|16.65|16.56|153
1710475200000|2024-03-15 04:00:00|16.72|16.63|16.57|16.48|16.82|16.73|16.57|16.48|227
1710475500000|2024-03-15 04:05:00|16.58|16.49|16.58|16.49|16.65|16.56|16.43|16.34|245
1710475800000|2024-03-15 04:10:00|16.59|16.5|16.8|16.71|16.8|16.71|16.57|16.48|144
1710476100000|2024-03-15 04:15:00|16.81|16.72|16.73|16.64|16.81|16.72|16.7|16.61|188
1710476400000|2024-03-15 04:20:00|16.72|16.63|16.66|16.57|16.78|16.69|16.65|16.56|193
1710476700000|2024-03-15 04:25:00|16.65|16.56|16.66|16.57|16.68|16.59|16.57|16.48|151
1710477000000|2024-03-15 04:30:00|16.67|16.58|16.56|16.47|16.71|16.62|16.49|16.4|181
1710477300000|2024-03-15 04:35:00|16.57|16.48|16.44|16.35|16.58|16.49|16.41|16.32|187
1710477600000|2024-03-15 04:40:00|16.43|16.34|16.21|16.12|16.47|16.38|16.21|16.12|203
1710477900000|2024-03-15 04:45:00|16.22|16.13|16.42|16.33|16.44|16.35|16.21|16.12|242
1710478200000|2024-03-15 04:50:00|16.43|16.34|16.36|16.27|16.46|16.37|16.33|16.24|187
1710478500000|2024-03-15 04:55:00|16.35|16.26|16.35|16.26|16.38|16.29|16.29|16.2|137
1710478800000|2024-03-15 05:00:00|16.34|16.25|16.57|16.48|16.62|16.53|16.33|16.24|178
1710479100000|2024-03-15 05:05:00|16.58|16.49|16.64|16.55|16.65|16.56|16.53|16.44|113
1710479400000|2024-03-15 05:10:00|16.63|16.54|16.62|16.53|16.68|16.59|16.56|16.47|86
1710479700000|2024-03-15 05:15:00|16.63|16.54|16.47|16.38|16.65|16.56|16.46|16.37|109
1710480000000|2024-03-15 05:20:00|16.48|16.39|16.47|16.38|16.5|16.41|16.4|16.31|125
1710480300000|2024-03-15 05:25:00|16.46|16.37|16.46|16.37|16.51|16.42|16.45|16.36|66
1710480600000|2024-03-15 05:30:00|16.47|16.38|16.56|16.47|16.6|16.51|16.45|16.36|124
1710480900000|2024-03-15 05:35:00|16.55|16.46|16.47|16.38|16.56|16.47|16.46|16.37|133
1710481200000|2024-03-15 05:40:00|16.48|16.39|16.38|16.29|16.51|16.42|16.35|16.26|122
1710481500000|2024-03-15 05:45:00|16.39|16.3|16.34|16.25|16.43|16.34|16.27|16.18|145
1710481800000|2024-03-15 05:50:00|16.35|16.26|16.46|16.37|16.54|16.45|16.31|16.22|157
1710482100000|2024-03-15 05:55:00|16.47|16.38|16.39|16.3|16.5|16.41|16.38|16.29|126
1710482400000|2024-03-15 06:00:00|16.38|16.29|16.45|16.36|16.53|16.44|16.38|16.29|98
1710482700000|2024-03-15 06:05:00|16.46|16.37|16.52|16.43|16.54|16.45|16.43|16.34|92
1710483000000|2024-03-15 06:10:00|16.51|16.42|16.56|16.47|16.6|16.51|16.49|16.4|104
1710483300000|2024-03-15 06:15:00|16.55|16.46|16.62|16.53|16.65|16.56|16.51|16.42|147
1710483600000|2024-03-15 06:20:00|16.61|16.52|16.73|16.64|16.74|16.65|16.61|16.52|101
1710483900000|2024-03-15 06:25:00|16.72|16.63|16.84|16.75|16.9|16.81|16.72|16.63|140
1710484200000|2024-03-15 06:30:00|16.83|16.74|16.84|16.75|16.9|16.81|16.75|16.66|158
1710484500000|2024-03-15 06:35:00|16.83|16.74|16.83|16.74|16.87|16.78|16.74|16.65|155
1710484800000|2024-03-15 06:40:00|16.84|16.75|16.84|16.75|16.88|16.79|16.82|16.73|60
1710485100000|2024-03-15 06:45:00|16.85|16.76|16.79|16.7|16.88|16.79|16.73|16.64|101
1710485400000|2024-03-15 06:50:00|16.8|16.71|16.8|16.71|16.81|16.72|16.75|16.66|53
1710485700000|2024-03-15 06:55:00|16.79|16.7|16.85|16.76|16.86|16.77|16.78|16.69|102
1710486000000|2024-03-15 07:00:00|16.84|16.75|16.74|16.65|16.88|16.79|16.74|16.65|92
1710486300000|2024-03-15 07:05:00|16.75|16.66|16.77|16.68|16.8|16.71|16.73|16.64|63
1710486600000|2024-03-15 07:10:00|16.76|16.67|16.76|16.67|16.77|16.68|16.75|16.66|33
1710486900000|2024-03-15 07:15:00|16.77|16.68|16.68|16.59|16.81|16.72|16.68|16.59|82
1710487200000|2024-03-15 07:20:00|16.69|16.6|16.71|16.62|16.73|16.64|16.66|16.57|95
1710487500000|2024-03-15 07:25:00|16.7|16.61|16.71|16.62|16.74|16.65|16.69|16.6|68
1710487800000|2024-03-15 07:30:00|16.7|16.61|16.78|16.69|16.8|16.71|16.69|16.6|68
1710488100000|2024-03-15 07:35:00|16.77|16.68|16.84|16.75|16.87|16.78|16.77|16.68|74
1710488400000|2024-03-15 07:40:00|16.83|16.74|16.86|16.77|16.86|16.77|16.79|16.7|31
1710488700000|2024-03-15 07:45:00|16.87|16.78|16.97|16.88|17.01|16.92|16.84|16.75|184
1710489000000|2024-03-15 07:50:00|16.98|16.89|16.88|16.79|17.01|16.92|16.85|16.76|103
1710489300000|2024-03-15 07:55:00|16.87|16.78|16.83|16.74|16.88|16.79|16.83|16.74|63
1710489600000|2024-03-15 08:00:00|16.82|16.73|16.81|16.72|16.85|16.76|16.8|16.71|76
1710489900000|2024-03-15 08:05:00|16.82|16.73|16.77|16.68|16.84|16.75|16.77|16.68|54
1710490200000|2024-03-15 08:10:00|16.78|16.69|16.78|16.69|16.84|16.75|16.74|16.65|109
1710490500000|2024-03-15 08:15:00|16.77|16.68|16.69|16.6|16.77|16.68|16.65|16.56|102
1710490800000|2024-03-15 08:20:00|16.68|16.59|16.58|16.49|16.68|16.59|16.55|16.46|125
1710491100000|2024-03-15 08:25:00|16.57|16.48|16.48|16.39|16.61|16.52|16.47|16.38|137
1710491400000|2024-03-15 08:30:00|16.49|16.4|16.56|16.47|16.58|16.49|16.47|16.38|133
1710491700000|2024-03-15 08:35:00|16.57|16.48|16.41|16.32|16.57|16.48|16.36|16.27|155
1710492000000|2024-03-15 08:40:00|16.42|16.33|16.31|16.22|16.47|16.38|16.28|16.19|173
1710492300000|2024-03-15 08:45:00|16.32|16.23|16.11|16.02|16.33|16.24|16.05|15.96|210
1710492600000|2024-03-15 08:50:00|16.1|16.01|16.07|15.98|16.21|16.12|15.94|15.85|288
1710492900000|2024-03-15 08:55:00|16.08|15.99|15.94|15.85|16.15|16.06|15.92|15.83|191
1710493200000|2024-03-15 09:00:00|15.93|15.84|15.91|15.82|15.95|15.86|15.91|15.82|11
1710494100000|2024-03-15 09:15:00|15.69|15.6|15.81|15.72|15.82|15.73|15.66|15.57|93
1710494400000|2024-03-15 09:20:00|15.82|15.73|15.91|15.82|15.91|15.82|15.78|15.69|145
1710494700000|2024-03-15 09:25:00|15.9|15.81|15.86|15.77|15.98|15.89|15.8|15.71|154
1710495000000|2024-03-15 09:30:00|15.87|15.78|15.93|15.84|16|15.91|15.75|15.66|185
1710495300000|2024-03-15 09:35:00|15.94|15.85|16.16|16.07|16.19|16.1|15.92|15.83|188
1710495600000|2024-03-15 09:40:00|16.15|16.06|16.12|16.03|16.2|16.11|16.08|15.99|136
1710495900000|2024-03-15 09:45:00|16.13|16.04|16.14|16.05|16.17|16.08|16.04|15.95|126
1710496200000|2024-03-15 09:50:00|16.15|16.06|16.24|16.15|16.24|16.15|16.13|16.04|122
1710496500000|2024-03-15 09:55:00|16.23|16.14|16.13|16.04|16.26|16.17|16.11|16.02|108
1710496800000|2024-03-15 10:00:00|16.14|16.05|16.14|16.05|16.21|16.12|16.14|16.05|118
1710497100000|2024-03-15 10:05:00|16.15|16.06|16.05|15.96|16.15|16.06|16.05|15.96|153
1710497400000|2024-03-15 10:10:00|16.06|15.97|16.03|15.94|16.09|16|15.96|15.87|178
1710497700000|2024-03-15 10:15:00|16.04|15.95|16.2|16.11|16.21|16.12|16.03|15.94|109
1710498000000|2024-03-15 10:20:00|16.19|16.1|16.24|16.15|16.29|16.2|16.18|16.09|121
1710498300000|2024-03-15 10:25:00|16.25|16.16|16.22|16.13|16.27|16.18|16.2|16.11|80
1710498600000|2024-03-15 10:30:00|16.23|16.14|16.15|16.06|16.25|16.16|16.13|16.04|67
1710498900000|2024-03-15 10:35:00|16.16|16.07|16.1|16.01|16.18|16.09|16.09|16|77
1710499200000|2024-03-15 10:40:00|16.09|16|16.11|16.02|16.13|16.04|16.05|15.96|78
1710499500000|2024-03-15 10:45:00|16.1|16.01|16.14|16.05|16.18|16.09|16.05|15.96|82
1710499800000|2024-03-15 10:50:00|16.13|16.04|16.06|15.97|16.13|16.04|16.05|15.96|69
1710500100000|2024-03-15 10:55:00|16.07|15.98|15.98|15.89|16.08|15.99|15.98|15.89|71
1710500400000|2024-03-15 11:00:00|16|15.91|16.01|15.92|16.09|16|15.98|15.89|66
1710500700000|2024-03-15 11:05:00|16|15.91|15.81|15.72|16.01|15.92|15.81|15.72|137
1710501000000|2024-03-15 11:10:00|15.82|15.73|15.82|15.73|15.87|15.78|15.75|15.66|132
1710501300000|2024-03-15 11:15:00|15.83|15.74|15.75|15.66|15.89|15.8|15.72|15.63|127
1710501600000|2024-03-15 11:20:00|15.74|15.65|15.61|15.52|15.8|15.71|15.56|15.47|135
1710501900000|2024-03-15 11:25:00|15.6|15.51|15.63|15.54|15.72|15.63|15.56|15.47|128
1710502200000|2024-03-15 11:30:00|15.62|15.53|15.94|15.85|15.94|15.85|15.62|15.53|111
1710502500000|2024-03-15 11:35:00|15.95|15.86|16.03|15.94|16.06|15.97|15.88|15.79|141
1710502800000|2024-03-15 11:40:00|16.02|15.93|15.96|15.87|16.06|15.97|15.94|15.85|120
1710503100000|2024-03-15 11:45:00|15.95|15.86|16.01|15.92|16.08|15.99|15.95|15.86|148
1710503400000|2024-03-15 11:50:00|16|15.91|16.06|15.97|16.08|15.99|16|15.91|68
1710503700000|2024-03-15 11:55:00|16.05|15.96|16.1|16.01|16.17|16.08|16.05|15.96|109
1710504000000|2024-03-15 12:00:00|16.11|16.02|16.05|15.96|16.13|16.04|16.02|15.93|111
1710504300000|2024-03-15 12:05:00|16.04|15.95|16.04|15.95|16.06|15.97|15.98|15.89|85
1710504600000|2024-03-15 12:10:00|16.03|15.94|16.04|15.95|16.1|16.01|16.01|15.92|64
1710504900000|2024-03-15 12:15:00|16.05|15.96|16.01|15.92|16.08|15.99|15.99|15.9|77
1710505200000|2024-03-15 12:20:00|16.02|15.93|16.16|16.07|16.19|16.1|16.01|15.92|65
1710505500000|2024-03-15 12:25:00|16.15|16.06|16.16|16.07|16.2|16.11|16.13|16.04|50
1710505800000|2024-03-15 12:30:00|16.17|16.08|16.23|16.14|16.24|16.15|16.13|16.04|52
1710506100000|2024-03-15 12:35:00|16.24|16.15|16.14|16.05|16.25|16.16|16.11|16.02|88
1710506400000|2024-03-15 12:40:00|16.13|16.04|16.1|16.01|16.15|16.06|16.08|15.99|66
1710506700000|2024-03-15 12:45:00|16.11|16.02|16.09|16|16.11|16.02|16.04|15.95|81
1710507000000|2024-03-15 12:50:00|16.1|16.01|16.15|16.06|16.18|16.09|16.08|15.99|64
1710507300000|2024-03-15 12:55:00|16.16|16.07|16.2|16.11|16.22|16.13|16.16|16.07|55
1710507600000|2024-03-15 13:00:00|16.19|16.1|16.29|16.2|16.29|16.2|16.16|16.07|73
1710507900000|2024-03-15 13:05:00|16.28|16.19|16.22|16.13|16.33|16.24|16.19|16.1|103
1710508200000|2024-03-15 13:10:00|16.23|16.14|16.2|16.11|16.23|16.14|16.12|16.03|90
1710508500000|2024-03-15 13:15:00|16.19|16.1|16.17|16.08|16.19|16.1|16.1|16.01|95
1710508800000|2024-03-15 13:20:00|16.16|16.07|16.13|16.04|16.17|16.08|16.09|16|96
1710509100000|2024-03-15 13:25:00|16.14|16.05|16.14|16.05|16.15|16.06|16.12|16.03|45
1710509400000|2024-03-15 13:30:00|16.13|16.04|16.08|15.99|16.13|16.04|16.05|15.96|122
1710509700000|2024-03-15 13:35:00|16.09|16|16.31|16.22|16.32|16.23|16.09|16|154
1710510000000|2024-03-15 13:40:00|16.3|16.21|16.32|16.23|16.35|16.26|16.3|16.21|124
1710510300000|2024-03-15 13:45:00|16.31|16.22|16.41|16.32|16.43|16.34|16.29|16.2|158
1710510600000|2024-03-15 13:50:00|16.42|16.33|16.48|16.39|16.5|16.41|16.41|16.32|128
1710510900000|2024-03-15 13:55:00|16.47|16.38|16.55|16.46|16.55|16.46|16.47|16.38|129
1710511200000|2024-03-15 14:00:00|16.56|16.47|16.41|16.32|16.59|16.5|16.39|16.3|171
1710511500000|2024-03-15 14:05:00|16.42|16.33|16.29|16.2|16.42|16.33|16.25|16.16|151
1710511800000|2024-03-15 14:10:00|16.3|16.21|16.24|16.15|16.34|16.25|16.2|16.11|110
1710512100000|2024-03-15 14:15:00|16.23|16.14|16.22|16.13|16.27|16.18|16.19|16.1|104
1710512400000|2024-03-15 14:20:00|16.21|16.12|16.34|16.25|16.37|16.28|16.21|16.12|83
1710512700000|2024-03-15 14:25:00|16.33|16.24|16.26|16.17|16.39|16.3|16.26|16.17|86
1710513000000|2024-03-15 14:30:00|16.25|16.16|16.19|16.1|16.31|16.22|16.17|16.08|95
1710513300000|2024-03-15 14:35:00|16.2|16.11|16.29|16.2|16.32|16.23|16.19|16.1|86
1710513600000|2024-03-15 14:40:00|16.3|16.21|16.28|16.19|16.35|16.26|16.28|16.19|79
1710513900000|2024-03-15 14:45:00|16.29|16.2|16.32|16.23|16.36|16.27|16.24|16.15|108
1710514200000|2024-03-15 14:50:00|16.33|16.24|16.37|16.28|16.4|16.31|16.3|16.21|89
1710514500000|2024-03-15 14:55:00|16.36|16.27|16.48|16.39|16.48|16.39|16.35|16.26|76
1710514800000|2024-03-15 15:00:00|16.47|16.38|16.56|16.47|16.61|16.52|16.42|16.33|131
1710515100000|2024-03-15 15:05:00|16.55|16.46|16.38|16.29|16.57|16.48|16.38|16.29|141
1710515400000|2024-03-15 15:10:00|16.39|16.3|16.48|16.39|16.5|16.41|16.39|16.3|90
1710515700000|2024-03-15 15:15:00|16.47|16.38|16.4|16.31|16.49|16.4|16.36|16.27|88
1710516000000|2024-03-15 15:20:00|16.41|16.32|16.38|16.29|16.47|16.38|16.38|16.29|78
1710516300000|2024-03-15 15:25:00|16.39|16.3|16.44|16.35|16.49|16.4|16.38|16.29|94
1710516600000|2024-03-15 15:30:00|16.43|16.34|16.35|16.26|16.43|16.34|16.34|16.25|83
1710516900000|2024-03-15 15:35:00|16.36|16.27|16.33|16.24|16.43|16.34|16.31|16.22|114
1710517200000|2024-03-15 15:40:00|16.32|16.23|16.43|16.34|16.43|16.34|16.31|16.22|78
1710517500000|2024-03-15 15:45:00|16.44|16.35|16.33|16.24|16.45|16.36|16.3|16.21|63
1710517800000|2024-03-15 15:50:00|16.32|16.23|16.3|16.21|16.33|16.24|16.26|16.17|37
1710518100000|2024-03-15 15:55:00|16.31|16.22|16.27|16.18|16.31|16.22|16.25|16.16|69
1710518400000|2024-03-15 16:00:00|16.26|16.17|16.21|16.12|16.34|16.25|16.19|16.1|74
1710518700000|2024-03-15 16:05:00|16.2|16.11|16.11|16.02|16.2|16.11|16.09|16|87
1710519000000|2024-03-15 16:10:00|16.12|16.03|16.08|15.99|16.14|16.05|16.06|15.97|41
1710519300000|2024-03-15 16:15:00|16.07|15.98|16.12|16.03|16.22|16.13|16.07|15.98|136
1710519600000|2024-03-15 16:20:00|16.11|16.02|16.13|16.04|16.18|16.09|16.11|16.02|157
1710519900000|2024-03-15 16:25:00|16.12|16.03|16.25|16.16|16.28|16.19|16.11|16.02|112
1710520200000|2024-03-15 16:30:00|16.26|16.17|16.22|16.13|16.27|16.18|16.17|16.08|111
1710520500000|2024-03-15 16:35:00|16.21|16.12|16.27|16.18|16.29|16.2|16.2|16.11|65
1710520800000|2024-03-15 16:40:00|16.26|16.17|16.42|16.33|16.43|16.34|16.26|16.17|95
1710521100000|2024-03-15 16:45:00|16.43|16.34|16.35|16.26|16.49|16.4|16.33|16.24|116
1710521400000|2024-03-15 16:50:00|16.36|16.27|16.26|16.17|16.36|16.27|16.23|16.14|126
1710521700000|2024-03-15 16:55:00|16.27|16.18|16.22|16.13|16.28|16.19|16.22|16.13|80
1710522000000|2024-03-15 17:00:00|16.21|16.12|16.13|16.04|16.28|16.19|16.11|16.02|105
1710522300000|2024-03-15 17:05:00|16.12|16.03|16.18|16.09|16.18|16.09|16.08|15.99|103
1710522600000|2024-03-15 17:10:00|16.17|16.08|16.19|16.1|16.2|16.11|16.12|16.03|87
1710522900000|2024-03-15 17:15:00|16.2|16.11|16.16|16.07|16.2|16.11|16.11|16.02|119
1710523200000|2024-03-15 17:20:00|16.15|16.06|16.24|16.15|16.25|16.16|16.13|16.04|108
1710523500000|2024-03-15 17:25:00|16.25|16.16|16.24|16.15|16.26|16.17|16.23|16.14|58
1710523800000|2024-03-15 17:30:00|16.25|16.16|16.23|16.14|16.29|16.2|16.22|16.13|70
1710524100000|2024-03-15 17:35:00|16.24|16.15|16.25|16.16|16.26|16.17|16.18|16.09|88
1710524400000|2024-03-15 17:40:00|16.26|16.17|16.26|16.17|16.29|16.2|16.21|16.12|75
1710524700000|2024-03-15 17:45:00|16.27|16.18|16.15|16.06|16.34|16.25|16.15|16.06|99
1710525000000|2024-03-15 17:50:00|16.14|16.05|16.23|16.14|16.25|16.16|16.13|16.04|108
1710525300000|2024-03-15 17:55:00|16.22|16.13|16.27|16.18|16.28|16.19|16.21|16.12|120
1710525600000|2024-03-15 18:00:00|16.28|16.19|16.33|16.24|16.36|16.27|16.27|16.18|60
1710525900000|2024-03-15 18:05:00|16.32|16.23|16.31|16.22|16.37|16.28|16.29|16.2|88
1710526200000|2024-03-15 18:10:00|16.3|16.21|16.37|16.28|16.37|16.28|16.29|16.2|90
1710526500000|2024-03-15 18:15:00|16.38|16.29|16.4|16.31|16.43|16.34|16.33|16.24|83
1710526800000|2024-03-15 18:20:00|16.39|16.3|16.32|16.23|16.4|16.31|16.31|16.22|94
1710527100000|2024-03-15 18:25:00|16.31|16.22|16.32|16.23|16.35|16.26|16.31|16.22|74
1710527400000|2024-03-15 18:30:00|16.33|16.24|16.36|16.27|16.42|16.33|16.32|16.23|90
1710527700000|2024-03-15 18:35:00|16.35|16.26|16.41|16.32|16.41|16.32|16.34|16.25|67
1710528000000|2024-03-15 18:40:00|16.42|16.33|16.56|16.47|16.56|16.47|16.4|16.31|121
1710528300000|2024-03-15 18:45:00|16.55|16.46|16.61|16.52|16.66|16.57|16.53|16.44|157
1710528600000|2024-03-15 18:50:00|16.6|16.51|16.73|16.64|16.74|16.65|16.59|16.5|203
1710528900000|2024-03-15 18:55:00|16.72|16.63|16.76|16.67|16.78|16.69|16.67|16.58|163
1710529200000|2024-03-15 19:00:00|16.75|16.66|16.77|16.68|16.84|16.75|16.74|16.65|142
1710529500000|2024-03-15 19:05:00|16.78|16.69|16.78|16.69|16.8|16.71|16.65|16.56|117
1710529800000|2024-03-15 19:10:00|16.79|16.7|16.77|16.68|16.84|16.75|16.75|16.66|127
1710530100000|2024-03-15 19:15:00|16.78|16.69|16.71|16.62|16.81|16.72|16.71|16.62|136
1710530400000|2024-03-15 19:20:00|16.72|16.63|16.58|16.49|16.72|16.63|16.51|16.42|183
1710530700000|2024-03-15 19:25:00|16.57|16.48|16.61|16.52|16.65|16.56|16.55|16.46|111
1710531000000|2024-03-15 19:30:00|16.6|16.51|16.53|16.44|16.62|16.53|16.49|16.4|122
1710531300000|2024-03-15 19:35:00|16.52|16.43|16.43|16.34|16.59|16.5|16.42|16.33|110
1710531600000|2024-03-15 19:40:00|16.44|16.35|16.47|16.38|16.48|16.39|16.41|16.32|144
1710531900000|2024-03-15 19:45:00|16.46|16.37|16.31|16.22|16.47|16.38|16.31|16.22|147
1710532200000|2024-03-15 19:50:00|16.3|16.21|16.22|16.13|16.31|16.22|16.19|16.1|227
1710532500000|2024-03-15 19:55:00|16.23|16.14|16.28|16.19|16.28|16.19|16.17|16.08|148
1710532800000|2024-03-15 20:00:00|16.27|16.18|16.17|16.08|16.33|16.24|16.15|16.06|192
1710533100000|2024-03-15 20:05:00|16.18|16.09|16.01|15.92|16.22|16.13|15.94|15.85|252
1710533400000|2024-03-15 20:10:00|16.02|15.93|16.04|15.95|16.09|16|15.98|15.89|227
1710533700000|2024-03-15 20:15:00|16.05|15.96|16.16|16.07|16.17|16.08|16.01|15.92|136
1710534000000|2024-03-15 20:20:00|16.15|16.06|16.19|16.1|16.19|16.1|16.11|16.02|135
1710534300000|2024-03-15 20:25:00|16.18|16.09|16.12|16.03|16.18|16.09|16.07|15.98|129
1710534600000|2024-03-15 20:30:00|16.13|16.04|16.07|15.98|16.13|16.04|16|15.91|131
1710534900000|2024-03-15 20:35:00|16.06|15.97|16.01|15.92|16.12|16.03|15.96|15.87|142
1710535200000|2024-03-15 20:40:00|16|15.91|15.85|15.76|16.02|15.93|15.8|15.71|235
1710535500000|2024-03-15 20:45:00|15.84|15.75|15.85|15.76|15.93|15.84|15.8|15.71|208
1710535800000|2024-03-15 20:50:00|15.86|15.77|15.86|15.77|15.91|15.82|15.83|15.74|197
1710536100000|2024-03-15 20:55:00|15.85|15.76|15.79|15.7|15.87|15.78|15.78|15.69|95
1710576000000|2024-03-16 08:00:00|16.36|16.27|16.28|16.19|16.37|16.28|16.28|16.19|97
1710576300000|2024-03-16 08:05:00|16.29|16.2|16.36|16.27|16.36|16.27|16.28|16.19|58
1710576600000|2024-03-16 08:10:00|16.35|16.26|16.38|16.29|16.38|16.29|16.33|16.24|36
1710576900000|2024-03-16 08:15:00|16.37|16.28|16.31|16.22|16.37|16.28|16.29|16.2|73
1710577200000|2024-03-16 08:20:00|16.3|16.21|16.27|16.18|16.31|16.22|16.25|16.16|36
1710577500000|2024-03-16 08:25:00|16.26|16.17|16.28|16.19|16.32|16.23|16.25|16.16|87
1710577800000|2024-03-16 08:30:00|16.27|16.18|16.31|16.22|16.31|16.22|16.23|16.14|63
1710578100000|2024-03-16 08:35:00|16.32|16.23|16.36|16.27|16.37|16.28|16.32|16.23|81
1710578400000|2024-03-16 08:40:00|16.37|16.28|16.35|16.26|16.37|16.28|16.34|16.25|23
1710578700000|2024-03-16 08:45:00|16.34|16.25|16.29|16.2|16.34|16.25|16.26|16.17|86
1710579000000|2024-03-16 08:50:00|16.28|16.19|16.28|16.19|16.29|16.2|16.26|16.17|43
1710579300000|2024-03-16 08:55:00|16.27|16.18|16.24|16.15|16.28|16.19|16.22|16.13|76
1710579600000|2024-03-16 09:00:00|16.23|16.14|16.26|16.17|16.28|16.19|16.19|16.1|84
1710579900000|2024-03-16 09:05:00|16.25|16.16|16.22|16.13|16.28|16.19|16.19|16.1|80
1710580200000|2024-03-16 09:10:00|16.23|16.14|16.18|16.09|16.23|16.14|16.17|16.08|86
1710580500000|2024-03-16 09:15:00|16.17|16.08|16.22|16.13|16.26|16.17|16.17|16.08|102
1710580800000|2024-03-16 09:20:00|16.23|16.14|16.24|16.15|16.24|16.15|16.21|16.12|66
1710581100000|2024-03-16 09:25:00|16.23|16.14|16.25|16.16|16.27|16.18|16.23|16.14|61
1710581400000|2024-03-16 09:30:00|16.26|16.17|16.22|16.13|16.27|16.18|16.2|16.11|49
1710581700000|2024-03-16 09:35:00|16.23|16.14|16.23|16.14|16.28|16.19|16.21|16.12|57
1710582000000|2024-03-16 09:40:00|16.24|16.15|16.19|16.1|16.25|16.16|16.19|16.1|48
1710582300000|2024-03-16 09:45:00|16.18|16.09|16.13|16.04|16.19|16.1|16.1|16.01|126
1710582600000|2024-03-16 09:50:00|16.14|16.05|16.19|16.1|16.2|16.11|16.11|16.02|94
1710582900000|2024-03-16 09:55:00|16.18|16.09|16.17|16.08|16.21|16.12|16.16|16.07|44
1710583200000|2024-03-16 10:00:00|16.18|16.09|16.14|16.05|16.22|16.13|16.1|16.01|113
1710583500000|2024-03-16 10:05:00|16.13|16.04|16.11|16.02|16.15|16.06|16.1|16.01|59
1710583800000|2024-03-16 10:10:00|16.1|16.01|16.09|16|16.12|16.03|16.06|15.97|106
1710584100000|2024-03-16 10:15:00|16.1|16.01|16.11|16.02|16.18|16.09|16.09|16|106
1710584400000|2024-03-16 10:20:00|16.12|16.03|16.14|16.05|16.16|16.07|16.06|15.97|139
1710584700000|2024-03-16 10:25:00|16.15|16.06|16.12|16.03|16.16|16.07|16.09|16|76
1710585000000|2024-03-16 10:30:00|16.11|16.02|16.04|15.95|16.12|16.03|16.02|15.93|96
1710585300000|2024-03-16 10:35:00|16.05|15.96|16.1|16.01|16.1|16.01|16.04|15.95|118
1710585600000|2024-03-16 10:40:00|16.09|16|16.06|15.97|16.14|16.05|16.04|15.95|100
1710585900000|2024-03-16 10:45:00|16.05|15.96|16.06|15.97|16.12|16.03|16.03|15.94|116
1710586200000|2024-03-16 10:50:00|16.07|15.98|15.99|15.9|16.07|15.98|15.99|15.9|85
1710586500000|2024-03-16 10:55:00|15.98|15.89|16.01|15.92|16.02|15.93|15.98|15.89|84
1710586800000|2024-03-16 11:00:00|16|15.91|16.06|15.97|16.08|15.99|15.98|15.89|61
1710587100000|2024-03-16 11:05:00|16.07|15.98|16|15.91|16.09|16|16|15.91|68
1710587400000|2024-03-16 11:10:00|16.01|15.92|15.96|15.87|16.01|15.92|15.92|15.83|92
1710587700000|2024-03-16 11:15:00|15.95|15.86|15.93|15.84|16.02|15.93|15.89|15.8|111
1710588000000|2024-03-16 11:20:00|15.92|15.83|15.89|15.8|15.95|15.86|15.87|15.78|94
1710588300000|2024-03-16 11:25:00|15.88|15.79|15.9|15.81|15.93|15.84|15.83|15.74|92
1710588600000|2024-03-16 11:30:00|15.91|15.82|15.87|15.78|15.91|15.82|15.8|15.71|162
1710588900000|2024-03-16 11:35:00|15.88|15.79|15.9|15.81|15.92|15.83|15.88|15.79|67
1710589200000|2024-03-16 11:40:00|15.89|15.8|15.91|15.82|15.94|15.85|15.88|15.79|63
1710589500000|2024-03-16 11:45:00|15.9|15.81|15.93|15.84|15.96|15.87|15.87|15.78|60
1710589800000|2024-03-16 11:50:00|15.92|15.83|15.86|15.77|15.94|15.85|15.86|15.77|73
1710590100000|2024-03-16 11:55:00|15.87|15.78|15.86|15.77|15.9|15.81|15.85|15.76|46
1710590400000|2024-03-16 12:00:00|15.85|15.76|15.78|15.69|15.88|15.79|15.78|15.69|96
1710590700000|2024-03-16 12:05:00|15.79|15.7|15.72|15.63|15.83|15.74|15.7|15.61|122
1710591000000|2024-03-16 12:10:00|15.71|15.62|15.75|15.66|15.79|15.7|15.7|15.61|85
1710591300000|2024-03-16 12:15:00|15.74|15.65|15.77|15.68|15.78|15.69|15.65|15.56|100
1710591600000|2024-03-16 12:20:00|15.78|15.69|15.78|15.69|15.84|15.75|15.75|15.66|143
1710591900000|2024-03-16 12:25:00|15.77|15.68|15.7|15.61|15.77|15.68|15.69|15.6|82
1710592200000|2024-03-16 12:30:00|15.69|15.6|15.58|15.49|15.75|15.66|15.57|15.48|134
1710592500000|2024-03-16 12:35:00|15.59|15.5|15.49|15.4|15.62|15.53|15.48|15.39|165
1710592800000|2024-03-16 12:40:00|15.5|15.41|15.55|15.46|15.67|15.58|15.48|15.39|174
1710593100000|2024-03-16 12:45:00|15.56|15.47|15.51|15.42|15.61|15.52|15.51|15.42|144
1710593400000|2024-03-16 12:50:00|15.5|15.41|15.46|15.37|15.54|15.45|15.46|15.37|111
1710593700000|2024-03-16 12:55:00|15.47|15.38|15.46|15.37|15.52|15.43|15.45|15.36|98
1710594000000|2024-03-16 13:00:00|15.45|15.36|15.52|15.43|15.53|15.44|15.41|15.32|164
1710594300000|2024-03-16 13:05:00|15.53|15.44|15.31|15.22|15.53|15.44|15.29|15.2|137
1710594600000|2024-03-16 13:10:00|15.3|15.21|15.26|15.17|15.36|15.27|15.24|15.15|153
1710594900000|2024-03-16 13:15:00|15.27|15.18|15.42|15.33|15.45|15.36|15.26|15.17|112
1710595200000|2024-03-16 13:20:00|15.43|15.34|15.35|15.26|15.45|15.36|15.29|15.2|127
1710595500000|2024-03-16 13:25:00|15.34|15.25|15.37|15.28|15.41|15.32|15.34|15.25|116
1710595800000|2024-03-16 13:30:00|15.36|15.27|15.42|15.33|15.5|15.41|15.36|15.27|113
1710596100000|2024-03-16 13:35:00|15.41|15.32|15.33|15.24|15.44|15.35|15.32|15.23|103
1710596400000|2024-03-16 13:40:00|15.34|15.25|15.27|15.18|15.38|15.29|15.27|15.18|108
1710596700000|2024-03-16 13:45:00|15.28|15.19|15.3|15.21|15.45|15.36|15.25|15.16|195
1710597000000|2024-03-16 13:50:00|15.29|15.2|15.24|15.15|15.34|15.25|15.18|15.09|162
1710597300000|2024-03-16 13:55:00|15.25|15.16|15.21|15.12|15.28|15.19|15.18|15.09|173
1710597600000|2024-03-16 14:00:00|15.22|15.13|15.12|15.03|15.28|15.19|15.11|15.02|185
1710597900000|2024-03-16 14:05:00|15.13|15.04|15.4|15.31|15.41|15.32|15.12|15.03|189
1710598200000|2024-03-16 14:10:00|15.41|15.32|15.36|15.27|15.41|15.32|15.25|15.16|143
1710598500000|2024-03-16 14:15:00|15.37|15.28|15.38|15.29|15.44|15.35|15.36|15.27|90
1710598800000|2024-03-16 14:20:00|15.37|15.28|15.32|15.23|15.39|15.3|15.29|15.2|126
1710599100000|2024-03-16 14:25:00|15.31|15.22|15.28|15.19|15.36|15.27|15.25|15.16|120
1710599400000|2024-03-16 14:30:00|15.29|15.2|15.33|15.24|15.34|15.25|15.24|15.15|157
1710599700000|2024-03-16 14:35:00|15.34|15.25|15.31|15.22|15.36|15.27|15.27|15.18|112
1710600000000|2024-03-16 14:40:00|15.32|15.23|15.38|15.29|15.39|15.3|15.27|15.18|137
1710600300000|2024-03-16 14:45:00|15.37|15.28|15.28|15.19|15.41|15.32|15.28|15.19|96
1710600600000|2024-03-16 14:50:00|15.29|15.2|15.22|15.13|15.3|15.21|15.19|15.1|98
1710600900000|2024-03-16 14:55:00|15.23|15.14|15.35|15.26|15.36|15.27|15.23|15.14|97
1710601200000|2024-03-16 15:00:00|15.34|15.25|15.21|15.12|15.35|15.26|15.21|15.12|101
1710601500000|2024-03-16 15:05:00|15.22|15.13|15.2|15.11|15.24|15.15|15.16|15.07|105
1710601800000|2024-03-16 15:10:00|15.19|15.1|15.21|15.12|15.26|15.17|15.17|15.08|89
1710602100000|2024-03-16 15:15:00|15.22|15.13|15.19|15.1|15.26|15.17|15.14|15.05|132
1710602400000|2024-03-16 15:20:00|15.18|15.09|15.27|15.18|15.29|15.2|15.13|15.04|140
1710602700000|2024-03-16 15:25:00|15.28|15.19|15.25|15.16|15.28|15.19|15.23|15.14|92
1710603000000|2024-03-16 15:30:00|15.24|15.15|15.31|15.22|15.35|15.26|15.24|15.15|130
1710603300000|2024-03-16 15:35:00|15.32|15.23|15.23|15.14|15.32|15.23|15.18|15.09|70
1710603600000|2024-03-16 15:40:00|15.24|15.15|15.3|15.21|15.31|15.22|15.23|15.14|85
1710603900000|2024-03-16 15:45:00|15.31|15.22|15.47|15.38|15.47|15.38|15.3|15.21|95
1710604200000|2024-03-16 15:50:00|15.48|15.39|15.42|15.33|15.48|15.39|15.37|15.28|107
1710604500000|2024-03-16 15:55:00|15.43|15.34|15.45|15.36|15.47|15.38|15.4|15.31|101
1710604800000|2024-03-16 16:00:00|15.44|15.35|15.36|15.27|15.44|15.35|15.33|15.24|85
1710605100000|2024-03-16 16:05:00|15.37|15.28|15.4|15.31|15.45|15.36|15.36|15.27|106
1710605400000|2024-03-16 16:10:00|15.39|15.3|15.44|15.35|15.44|15.35|15.38|15.29|80
1710605700000|2024-03-16 16:15:00|15.43|15.34|15.38|15.29|15.44|15.35|15.34|15.25|110
1710606000000|2024-03-16 16:20:00|15.39|15.3|15.51|15.42|15.52|15.43|15.37|15.28|117
1710606300000|2024-03-16 16:25:00|15.5|15.41|15.44|15.35|15.51|15.42|15.42|15.33|65
1710606600000|2024-03-16 16:30:00|15.43|15.34|15.37|15.28|15.47|15.38|15.36|15.27|61
1710606900000|2024-03-16 16:35:00|15.38|15.29|15.34|15.25|15.38|15.29|15.27|15.18|123
1710607200000|2024-03-16 16:40:00|15.35|15.26|15.35|15.26|15.4|15.31|15.33|15.24|104
1710607500000|2024-03-16 16:45:00|15.34|15.25|15.29|15.2|15.35|15.26|15.26|15.17|128
1710607800000|2024-03-16 16:50:00|15.28|15.19|15.3|15.21|15.31|15.22|15.21|15.12|101
1710608100000|2024-03-16 16:55:00|15.29|15.2|15.27|15.18|15.31|15.22|15.24|15.15|113
1710608400000|2024-03-16 17:00:00|15.28|15.19|15.33|15.24|15.35|15.26|15.22|15.13|136
1710608700000|2024-03-16 17:05:00|15.32|15.23|15.23|15.14|15.33|15.24|15.23|15.14|128
1710609000000|2024-03-16 17:10:00|15.24|15.15|15.18|15.09|15.29|15.2|15.17|15.08|125
1710609300000|2024-03-16 17:15:00|15.19|15.1|15.07|14.98|15.19|15.1|15.05|14.96|198
1710609600000|2024-03-16 17:20:00|15.06|14.97|14.97|14.88|15.1|15.01|14.96|14.87|150
1710609900000|2024-03-16 17:25:00|14.96|14.87|14.88|14.79|14.97|14.88|14.88|14.79|173
1710610200000|2024-03-16 17:30:00|14.89|14.8|15.01|14.92|15.05|14.96|14.89|14.8|143
1710610500000|2024-03-16 17:35:00|15|14.91|14.96|14.87|15.11|15.02|14.96|14.87|158
1710610800000|2024-03-16 17:40:00|14.97|14.88|15|14.91|15|14.91|14.76|14.67|229
1710611100000|2024-03-16 17:45:00|14.99|14.9|14.9|14.81|15.08|14.99|14.76|14.67|219
1710611400000|2024-03-16 17:50:00|14.91|14.82|14.86|14.77|14.95|14.86|14.86|14.77|170
1710611700000|2024-03-16 17:55:00|14.87|14.78|14.85|14.76|14.87|14.78|14.78|14.69|221
1710612000000|2024-03-16 18:00:00|14.84|14.75|14.9|14.81|14.96|14.87|14.84|14.75|194
1710612300000|2024-03-16 18:05:00|14.89|14.8|14.75|14.66|14.9|14.81|14.74|14.65|223
1710612600000|2024-03-16 18:10:00|14.76|14.67|14.63|14.54|14.79|14.7|14.37|14.28|350
1710612900000|2024-03-16 18:15:00|14.64|14.55|14.69|14.6|14.78|14.69|14.57|14.48|319
1710613200000|2024-03-16 18:20:00|14.68|14.59|14.55|14.46|14.71|14.62|14.54|14.45|293
1710613500000|2024-03-16 18:25:00|14.54|14.45|14.41|14.32|14.56|14.47|14.3|14.21|295
1710613800000|2024-03-16 18:30:00|14.42|14.33|14.47|14.38|14.58|14.49|14.42|14.33|269
1710614100000|2024-03-16 18:35:00|14.46|14.37|14.38|14.29|14.48|14.39|14.23|14.14|284
1710614400000|2024-03-16 18:40:00|14.37|14.28|14.26|14.17|14.37|14.28|14.13|14.04|320
1710614700000|2024-03-16 18:45:00|14.25|14.16|14.35|14.26|14.43|14.34|14.23|14.14|325
1710615000000|2024-03-16 18:50:00|14.34|14.25|14.08|13.99|14.39|14.3|14.08|13.99|267
1710615300000|2024-03-16 18:55:00|14.09|14|14.35|14.26|14.38|14.29|14.07|13.98|298
1710615600000|2024-03-16 19:00:00|14.34|14.25|14.62|14.53|14.66|14.57|14.34|14.25|287
1710615900000|2024-03-16 19:05:00|14.61|14.52|14.76|14.67|14.76|14.67|14.61|14.52|206
1710616200000|2024-03-16 19:10:00|14.75|14.66|14.62|14.53|14.75|14.66|14.56|14.47|192
1710616500000|2024-03-16 19:15:00|14.63|14.54|14.61|14.52|14.68|14.59|14.55|14.46|179
1710616800000|2024-03-16 19:20:00|14.6|14.51|14.72|14.63|14.76|14.67|14.6|14.51|149
1710617100000|2024-03-16 19:25:00|14.71|14.62|14.69|14.6|14.73|14.64|14.65|14.56|123
1710617400000|2024-03-16 19:30:00|14.68|14.59|14.73|14.64|14.76|14.67|14.65|14.56|152
1710617700000|2024-03-16 19:35:00|14.72|14.63|14.69|14.6|14.76|14.67|14.68|14.59|124
1710618000000|2024-03-16 19:40:00|14.7|14.61|14.58|14.49|14.71|14.62|14.57|14.48|121
1710618300000|2024-03-16 19:45:00|14.59|14.5|14.47|14.38|14.59|14.5|14.46|14.37|182
1710618600000|2024-03-16 19:50:00|14.46|14.37|14.44|14.35|14.51|14.42|14.4|14.31|165
1710618900000|2024-03-16 19:55:00|14.43|14.34|14.38|14.29|14.44|14.35|14.36|14.27|134
1710619200000|2024-03-16 20:00:00|14.37|14.28|14.39|14.3|14.44|14.35|14.35|14.26|129
1710619500000|2024-03-16 20:05:00|14.4|14.31|14.33|14.24|14.44|14.35|14.29|14.2|172
1710619800000|2024-03-16 20:10:00|14.34|14.25|14.33|14.24|14.41|14.32|14.32|14.23|128
1710620100000|2024-03-16 20:15:00|14.34|14.25|14.16|14.07|14.35|14.26|14.16|14.07|219
1710620400000|2024-03-16 20:20:00|14.15|14.06|14.2|14.11|14.24|14.15|14.13|14.04|252
1710620700000|2024-03-16 20:25:00|14.21|14.12|14.36|14.27|14.42|14.33|14.21|14.12|162
1710621000000|2024-03-16 20:30:00|14.35|14.26|14.52|14.43|14.53|14.44|14.35|14.26|150
1710621300000|2024-03-16 20:35:00|14.51|14.42|14.53|14.44|14.58|14.49|14.5|14.41|159
1710621600000|2024-03-16 20:40:00|14.52|14.43|14.54|14.45|14.58|14.49|14.45|14.36|141
1710621900000|2024-03-16 20:45:00|14.53|14.44|14.55|14.46|14.59|14.5|14.53|14.44|131
1710622200000|2024-03-16 20:50:00|14.54|14.45|14.43|14.34|14.55|14.46|14.41|14.32|138
1710622500000|2024-03-16 20:55:00|14.42|14.33|14.43|14.34|14.49|14.4|14.41|14.32|150
1710622800000|2024-03-16 21:00:00|14.42|14.33|14.43|14.34|14.5|14.41|14.41|14.32|140
1710623100000|2024-03-16 21:05:00|14.42|14.33|14.26|14.17|14.44|14.35|14.25|14.16|165
1710623400000|2024-03-16 21:10:00|14.25|14.16|14.35|14.26|14.37|14.28|14.25|14.16|139
1710623700000|2024-03-16 21:15:00|14.34|14.25|14.17|14.08|14.35|14.26|14.16|14.07|164
1710624000000|2024-03-16 21:20:00|14.18|14.09|14.09|14|14.19|14.1|13.99|13.9|226
1710624300000|2024-03-16 21:25:00|14.1|14.01|14.17|14.08|14.18|14.09|14.07|13.98|152
1710624600000|2024-03-16 21:30:00|14.16|14.07|14.25|14.16|14.3|14.21|14.16|14.07|114
1710624900000|2024-03-16 21:35:00|14.24|14.15|14.31|14.22|14.33|14.24|14.19|14.1|114
1710625200000|2024-03-16 21:40:00|14.32|14.23|14.34|14.25|14.41|14.32|14.32|14.23|43
1710625500000|2024-03-16 21:45:00|14.35|14.26|14.35|14.26|14.38|14.29|14.35|14.26|19
1710625800000|2024-03-16 21:50:00|14.34|14.25|14.39|14.3|14.4|14.31|14.29|14.2|88
1710626100000|2024-03-16 21:55:00|14.38|14.29|14.32|14.23|14.4|14.31|14.31|14.22|188
1710626400000|2024-03-16 22:00:00|14.31|14.22|14.24|14.15|14.32|14.23|14.19|14.1|172
1710626700000|2024-03-16 22:05:00|14.25|14.16|14.23|14.14|14.27|14.18|14.17|14.08|177
1710627000000|2024-03-16 22:10:00|14.22|14.13|14.27|14.18|14.28|14.19|14.2|14.11|122
1710627300000|2024-03-16 22:15:00|14.26|14.17|14.28|14.19|14.29|14.2|14.17|14.08|177
1710627600000|2024-03-16 22:20:00|14.29|14.2|14.33|14.24|14.34|14.25|14.27|14.18|123
1710627900000|2024-03-16 22:25:00|14.34|14.25|14.37|14.28|14.38|14.29|14.31|14.22|178
1710628200000|2024-03-16 22:30:00|14.36|14.27|14.42|14.33|14.43|14.34|14.36|14.27|93
1710628500000|2024-03-16 22:35:00|14.41|14.32|14.39|14.3|14.46|14.37|14.39|14.3|73
1710628800000|2024-03-16 22:40:00|14.38|14.29|14.4|14.31|14.41|14.32|14.35|14.26|85
1710629100000|2024-03-16 22:45:00|14.39|14.3|14.4|14.31|14.41|14.32|14.35|14.26|82
1710629400000|2024-03-16 22:50:00|14.41|14.32|14.31|14.22|14.41|14.32|14.28|14.19|65
1710629700000|2024-03-16 22:55:00|14.3|14.21|14.29|14.2|14.31|14.22|14.23|14.14|88
1710630000000|2024-03-16 23:00:00|14.28|14.19|14.18|14.09|14.28|14.19|14.18|14.09|87
1710630300000|2024-03-16 23:05:00|14.19|14.1|14.1|14.01|14.19|14.1|14.08|13.99|92
1710630600000|2024-03-16 23:10:00|14.09|14|13.98|13.89|14.1|14.01|13.92|13.83|216
1710630900000|2024-03-16 23:15:00|13.97|13.88|13.92|13.83|14.05|13.96|13.85|13.76|232
1710631200000|2024-03-16 23:20:00|13.91|13.82|14.18|14.09|14.21|14.12|13.9|13.81|224
1710631500000|2024-03-16 23:25:00|14.17|14.08|14.11|14.02|14.18|14.09|14.08|13.99|203
1710631800000|2024-03-16 23:30:00|14.12|14.03|14.23|14.14|14.23|14.14|14.1|14.01|182
1710632100000|2024-03-16 23:35:00|14.22|14.13|14.25|14.16|14.29|14.2|14.2|14.11|182
1710632400000|2024-03-16 23:40:00|14.24|14.15|14.31|14.22|14.34|14.25|14.24|14.15|134
1710632700000|2024-03-16 23:45:00|14.32|14.23|14.24|14.15|14.33|14.24|14.18|14.09|153
1710633000000|2024-03-16 23:50:00|14.26|14.17|14.24|14.15|14.33|14.24|14.23|14.14|159
1710633300000|2024-03-16 23:55:00|14.23|14.14|14.3|14.21|14.32|14.23|14.22|14.13|160
1710633600000|2024-03-17 00:00:00|14.29|14.2|14.52|14.43|14.53|14.44|14.29|14.2|170
1710633900000|2024-03-17 00:05:00|14.51|14.42|14.54|14.45|14.55|14.46|14.47|14.38|156
1710634200000|2024-03-17 00:10:00|14.53|14.44|14.45|14.36|14.53|14.44|14.43|14.34|129
1710634500000|2024-03-17 00:15:00|14.44|14.35|14.54|14.45|14.57|14.48|14.44|14.35|109
1710634800000|2024-03-17 00:20:00|14.55|14.46|14.56|14.47|14.61|14.52|14.55|14.46|110
1710635100000|2024-03-17 00:25:00|14.57|14.48|14.53|14.44|14.6|14.51|14.51|14.42|81
1710635400000|2024-03-17 00:30:00|14.54|14.45|14.39|14.3|14.55|14.46|14.39|14.3|94
1710635700000|2024-03-17 00:35:00|14.4|14.31|14.35|14.26|14.43|14.34|14.35|14.26|118
1710636000000|2024-03-17 00:40:00|14.34|14.25|14.29|14.2|14.34|14.25|14.25|14.16|152
1710636300000|2024-03-17 00:45:00|14.28|14.19|14.35|14.26|14.38|14.29|14.28|14.19|120
1710636600000|2024-03-17 00:50:00|14.34|14.25|14.17|14.08|14.34|14.25|14.17|14.08|92
1710636900000|2024-03-17 00:55:00|14.16|14.07|14.1|14.01|14.22|14.13|14.08|13.99|143
1710637200000|2024-03-17 01:00:00|14.11|14.02|14.23|14.14|14.31|14.22|14.1|14.01|181
1710637500000|2024-03-17 01:05:00|14.24|14.15|14.3|14.21|14.36|14.27|14.2|14.11|99
1710637800000|2024-03-17 01:10:00|14.31|14.22|14.28|14.19|14.32|14.23|14.24|14.15|146
1710638100000|2024-03-17 01:15:00|14.27|14.18|14.29|14.2|14.37|14.28|14.24|14.15|149
1710638400000|2024-03-17 01:20:00|14.3|14.21|14.38|14.29|14.39|14.3|14.3|14.21|111
1710638700000|2024-03-17 01:25:00|14.37|14.28|14.33|14.24|14.38|14.29|14.3|14.21|113
1710639000000|2024-03-17 01:30:00|14.34|14.25|14.39|14.3|14.46|14.37|14.34|14.25|158
1710639300000|2024-03-17 01:35:00|14.4|14.31|14.41|14.32|14.42|14.33|14.31|14.22|122
1710639600000|2024-03-17 01:40:00|14.42|14.33|14.52|14.43|14.52|14.43|14.41|14.32|125
1710639900000|2024-03-17 01:45:00|14.51|14.42|14.47|14.38|14.53|14.44|14.4|14.31|147
1710640200000|2024-03-17 01:50:00|14.46|14.37|14.48|14.39|14.48|14.39|14.39|14.3|111
1710640500000|2024-03-17 01:55:00|14.47|14.38|14.55|14.46|14.55|14.46|14.46|14.37|121
1710640800000|2024-03-17 02:00:00|14.54|14.45|14.53|14.44|14.56|14.47|14.48|14.39|146
1710641100000|2024-03-17 02:05:00|14.52|14.43|14.46|14.37|14.53|14.44|14.44|14.35|57
1710641400000|2024-03-17 02:10:00|14.45|14.36|14.5|14.41|14.55|14.46|14.45|14.36|78
1710641700000|2024-03-17 02:15:00|14.49|14.4|14.55|14.46|14.56|14.47|14.49|14.4|105
1710642000000|2024-03-17 02:20:00|14.54|14.45|14.58|14.49|14.6|14.51|14.52|14.43|119
1710642300000|2024-03-17 02:25:00|14.57|14.48|14.68|14.59|14.68|14.59|14.57|14.48|90
1710642600000|2024-03-17 02:30:00|14.67|14.58|14.64|14.55|14.69|14.6|14.62|14.53|106
1710642900000|2024-03-17 02:35:00|14.65|14.56|14.72|14.63|14.74|14.65|14.63|14.54|90
1710643200000|2024-03-17 02:40:00|14.71|14.62|14.71|14.62|14.79|14.7|14.69|14.6|147
1710643500000|2024-03-17 02:45:00|14.7|14.61|14.76|14.67|14.77|14.68|14.67|14.58|139
1710643800000|2024-03-17 02:50:00|14.77|14.68|14.74|14.65|14.82|14.73|14.71|14.62|144
1710644100000|2024-03-17 02:55:00|14.73|14.64|14.72|14.63|14.75|14.66|14.67|14.58|130
1710644400000|2024-03-17 03:00:00|14.73|14.64|14.68|14.59|14.73|14.64|14.65|14.56|116
1710644700000|2024-03-17 03:05:00|14.67|14.58|14.68|14.59|14.71|14.62|14.63|14.54|110
1710645000000|2024-03-17 03:10:00|14.69|14.6|14.69|14.6|14.71|14.62|14.65|14.56|87
1710645300000|2024-03-17 03:15:00|14.7|14.61|14.68|14.59|14.7|14.61|14.64|14.55|123
1710645600000|2024-03-17 03:20:00|14.67|14.58|14.65|14.56|14.68|14.59|14.63|14.54|125
1710645900000|2024-03-17 03:25:00|14.64|14.55|14.65|14.56|14.71|14.62|14.62|14.53|118
1710646200000|2024-03-17 03:30:00|14.64|14.55|14.72|14.63|14.72|14.63|14.64|14.55|117
1710646500000|2024-03-17 03:35:00|14.73|14.64|14.71|14.62|14.77|14.68|14.69|14.6|93
1710646800000|2024-03-17 03:40:00|14.72|14.63|14.66|14.57|14.75|14.66|14.65|14.56|81
1710647100000|2024-03-17 03:45:00|14.65|14.56|14.73|14.64|14.74|14.65|14.63|14.54|63
1710647400000|2024-03-17 03:50:00|14.74|14.65|14.73|14.64|14.76|14.67|14.72|14.63|72
1710647700000|2024-03-17 03:55:00|14.74|14.65|14.72|14.63|14.75|14.66|14.7|14.61|87
1710648000000|2024-03-17 04:00:00|14.71|14.62|14.64|14.55|14.72|14.63|14.63|14.54|84
1710648300000|2024-03-17 04:05:00|14.65|14.56|14.64|14.55|14.66|14.57|14.61|14.52|72
1710648600000|2024-03-17 04:10:00|14.63|14.54|14.62|14.53|14.65|14.56|14.61|14.52|58
1710648900000|2024-03-17 04:15:00|14.63|14.54|14.69|14.6|14.7|14.61|14.6|14.51|79
1710649200000|2024-03-17 04:20:00|14.68|14.59|14.66|14.57|14.69|14.6|14.64|14.55|69
1710649500000|2024-03-17 04:25:00|14.65|14.56|14.63|14.54|14.67|14.58|14.61|14.52|55
1710649800000|2024-03-17 04:30:00|14.62|14.53|14.63|14.54|14.66|14.57|14.62|14.53|50
1710650100000|2024-03-17 04:35:00|14.64|14.55|14.59|14.5|14.64|14.55|14.55|14.46|58
1710650400000|2024-03-17 04:40:00|14.58|14.49|14.55|14.46|14.59|14.5|14.52|14.43|82
1710650700000|2024-03-17 04:45:00|14.54|14.45|14.56|14.47|14.58|14.49|14.53|14.44|87
1710651000000|2024-03-17 04:50:00|14.57|14.48|14.52|14.43|14.58|14.49|14.51|14.42|74
1710651300000|2024-03-17 04:55:00|14.53|14.44|14.57|14.48|14.57|14.48|14.48|14.39|83
1710651600000|2024-03-17 05:00:00|14.58|14.49|14.55|14.46|14.59|14.5|14.51|14.42|66
1710651900000|2024-03-17 05:05:00|14.56|14.47|14.64|14.55|14.64|14.55|14.56|14.47|51
1710652200000|2024-03-17 05:10:00|14.63|14.54|14.62|14.53|14.64|14.55|14.6|14.51|42
1710652500000|2024-03-17 05:15:00|14.63|14.54|14.61|14.52|14.65|14.56|14.59|14.5|61
1710652800000|2024-03-17 05:20:00|14.6|14.51|14.55|14.46|14.64|14.55|14.55|14.46|70
1710653100000|2024-03-17 05:25:00|14.56|14.47|14.52|14.43|14.58|14.49|14.51|14.42|65
1710653400000|2024-03-17 05:30:00|14.51|14.42|14.47|14.38|14.52|14.43|14.46|14.37|87
1710653700000|2024-03-17 05:35:00|14.48|14.39|14.45|14.36|14.5|14.41|14.43|14.34|98
1710654000000|2024-03-17 05:40:00|14.44|14.35|14.41|14.32|14.45|14.36|14.41|14.32|94
1710654300000|2024-03-17 05:45:00|14.42|14.33|14.42|14.33|14.46|14.37|14.4|14.31|99
1710654600000|2024-03-17 05:50:00|14.41|14.32|14.41|14.32|14.46|14.37|14.39|14.3|123
1710654900000|2024-03-17 05:55:00|14.42|14.33|14.46|14.37|14.47|14.38|14.42|14.33|59
1710655200000|2024-03-17 06:00:00|14.47|14.38|14.56|14.47|14.57|14.48|14.46|14.37|94
1710655500000|2024-03-17 06:05:00|14.55|14.46|14.46|14.37|14.55|14.46|14.46|14.37|90
1710655800000|2024-03-17 06:10:00|14.47|14.38|14.39|14.3|14.48|14.39|14.39|14.3|101
1710656100000|2024-03-17 06:15:00|14.4|14.31|14.38|14.29|14.46|14.37|14.38|14.29|69
1710656400000|2024-03-17 06:20:00|14.37|14.28|14.33|14.24|14.42|14.33|14.33|14.24|71
1710656700000|2024-03-17 06:25:00|14.34|14.25|14.35|14.26|14.37|14.28|14.32|14.23|94
1710657000000|2024-03-17 06:30:00|14.34|14.25|14.27|14.18|14.36|14.27|14.26|14.17|106
1710657300000|2024-03-17 06:35:00|14.26|14.17|14.19|14.1|14.28|14.19|14.18|14.09|146
1710657600000|2024-03-17 06:40:00|14.2|14.11|14.22|14.13|14.24|14.15|14.13|14.04|171
1710657900000|2024-03-17 06:45:00|14.23|14.14|14.19|14.1|14.23|14.14|14.17|14.08|107
1710658200000|2024-03-17 06:50:00|14.2|14.11|14.19|14.1|14.2|14.11|14.14|14.05|102
1710658500000|2024-03-17 06:55:00|14.18|14.09|14.06|13.97|14.19|14.1|14.06|13.97|151
1710658800000|2024-03-17 07:00:00|14.05|13.96|14.17|14.08|14.19|14.1|14.04|13.95|241
1710659100000|2024-03-17 07:05:00|14.18|14.09|14.15|14.06|14.25|14.16|14.15|14.06|162
1710659400000|2024-03-17 07:10:00|14.16|14.07|14.07|13.98|14.17|14.08|13.99|13.9|185
1710659700000|2024-03-17 07:15:00|14.06|13.97|13.88|13.79|14.08|13.99|13.85|13.76|239
1710660000000|2024-03-17 07:20:00|13.89|13.8|13.85|13.76|13.9|13.81|13.71|13.62|241
1710660300000|2024-03-17 07:25:00|13.86|13.77|14.04|13.95|14.09|14|13.85|13.76|223
1710660600000|2024-03-17 07:30:00|14.05|13.96|13.99|13.9|14.13|14.04|13.98|13.89|185
1710660900000|2024-03-17 07:35:00|14|13.91|14|13.91|14|13.91|13.9|13.81|191
1710661200000|2024-03-17 07:40:00|13.99|13.9|13.98|13.89|14.02|13.93|13.95|13.86|146
1710661500000|2024-03-17 07:45:00|13.99|13.9|14.15|14.06|14.15|14.06|13.98|13.89|163
1710661800000|2024-03-17 07:50:00|14.14|14.05|14.15|14.06|14.18|14.09|14.1|14.01|182
1710662100000|2024-03-17 07:55:00|14.14|14.05|14.14|14.05|14.17|14.08|14.12|14.03|145
1710662400000|2024-03-17 08:00:00|14.13|14.04|14.14|14.05|14.22|14.13|14.11|14.02|122
1710662700000|2024-03-17 08:05:00|14.13|14.04|14.07|13.98|14.18|14.09|14.06|13.97|103
1710663000000|2024-03-17 08:10:00|14.06|13.97|14.09|14|14.11|14.02|14.04|13.95|86
1710663300000|2024-03-17 08:15:00|14.1|14.01|14.11|14.02|14.15|14.06|14.06|13.97|132
1710663600000|2024-03-17 08:20:00|14.12|14.03|14.24|14.15|14.28|14.19|14.09|14|133
1710663900000|2024-03-17 08:25:00|14.25|14.16|14.4|14.31|14.41|14.32|14.24|14.15|155
1710664200000|2024-03-17 08:30:00|14.39|14.3|14.45|14.36|14.46|14.37|14.35|14.26|123
1710664500000|2024-03-17 08:35:00|14.46|14.37|14.53|14.44|14.54|14.45|14.43|14.34|160
1710664800000|2024-03-17 08:40:00|14.52|14.43|14.53|14.44|14.54|14.45|14.46|14.37|156
1710665100000|2024-03-17 08:45:00|14.54|14.45|14.5|14.41|14.54|14.45|14.44|14.35|165
1710665400000|2024-03-17 08:50:00|14.51|14.42|14.63|14.54|14.63|14.54|14.5|14.41|150
1710665700000|2024-03-17 08:55:00|14.64|14.55|14.66|14.57|14.73|14.64|14.63|14.54|154
1710666000000|2024-03-17 09:00:00|14.67|14.58|14.64|14.55|14.74|14.65|14.64|14.55|164
1710666300000|2024-03-17 09:05:00|14.65|14.56|14.84|14.75|14.85|14.76|14.64|14.55|165
1710666600000|2024-03-17 09:10:00|14.83|14.74|14.8|14.71|14.85|14.76|14.77|14.68|138
1710666900000|2024-03-17 09:15:00|14.81|14.72|14.93|14.84|14.98|14.89|14.8|14.71|155
1710667200000|2024-03-17 09:20:00|14.94|14.85|14.88|14.79|14.94|14.85|14.82|14.73|159
1710667500000|2024-03-17 09:25:00|14.87|14.78|14.91|14.82|14.92|14.83|14.85|14.76|151
1710667800000|2024-03-17 09:30:00|14.92|14.83|14.94|14.85|14.94|14.85|14.84|14.75|127
1710668100000|2024-03-17 09:35:00|14.95|14.86|14.99|14.9|15|14.91|14.9|14.81|125
1710668400000|2024-03-17 09:40:00|14.98|14.89|14.89|14.8|14.99|14.9|14.86|14.77|140
1710668700000|2024-03-17 09:45:00|14.9|14.81|14.92|14.83|14.93|14.84|14.83|14.74|135
1710669000000|2024-03-17 09:50:00|14.91|14.82|14.96|14.87|15.01|14.92|14.9|14.81|152
1710669300000|2024-03-17 09:55:00|14.95|14.86|15.02|14.93|15.03|14.94|14.94|14.85|94
1710669600000|2024-03-17 10:00:00|15.01|14.92|14.95|14.86|15.12|15.03|14.95|14.86|174
1710669900000|2024-03-17 10:05:00|14.94|14.85|15|14.91|15|14.91|14.94|14.85|127
1710670200000|2024-03-17 10:10:00|15.01|14.92|15.02|14.93|15.09|15|15|14.91|136
1710670500000|2024-03-17 10:15:00|15.01|14.92|15.08|14.99|15.1|15.01|15|14.91|184
1710670800000|2024-03-17 10:20:00|15.07|14.98|15.13|15.04|15.14|15.05|15.07|14.98|169
1710671100000|2024-03-17 10:25:00|15.14|15.05|15.12|15.03|15.17|15.08|15.11|15.02|135
1710671400000|2024-03-17 10:30:00|15.13|15.04|15.15|15.06|15.19|15.1|15.1|15.01|147
1710671700000|2024-03-17 10:35:00|15.16|15.07|15.04|14.95|15.2|15.11|15.02|14.93|103
1710672000000|2024-03-17 10:40:00|15.05|14.96|15.02|14.93|15.07|14.98|15.01|14.92|78
1710672300000|2024-03-17 10:45:00|15.03|14.94|15.07|14.98|15.07|14.98|14.98|14.89|79
1710672600000|2024-03-17 10:50:00|15.06|14.97|15.05|14.96|15.1|15.01|15.04|14.95|98
1710672900000|2024-03-17 10:55:00|15.04|14.95|15.09|15|15.11|15.02|15.03|14.94|122
1710673200000|2024-03-17 11:00:00|15.1|15.01|15.17|15.08|15.17|15.08|15.08|14.99|94
1710673500000|2024-03-17 11:05:00|15.16|15.07|15.19|15.1|15.21|15.12|15.09|15|158
1710673800000|2024-03-17 11:10:00|15.18|15.09|15.2|15.11|15.23|15.14|15.15|15.06|121
1710674100000|2024-03-17 11:15:00|15.19|15.1|15.04|14.95|15.19|15.1|15.04|14.95|140
1710674400000|2024-03-17 11:20:00|15.05|14.96|15.07|14.98|15.09|15|15.04|14.95|83
1710674700000|2024-03-17 11:25:00|15.08|14.99|15.05|14.96|15.08|14.99|15.02|14.93|88
1710675000000|2024-03-17 11:30:00|15.04|14.95|15.02|14.93|15.08|14.99|15|14.91|105
1710675300000|2024-03-17 11:35:00|15.03|14.94|14.98|14.89|15.03|14.94|14.95|14.86|118
1710675600000|2024-03-17 11:40:00|14.99|14.9|14.9|14.81|14.99|14.9|14.89|14.8|130
1710675900000|2024-03-17 11:45:00|14.91|14.82|14.93|14.84|14.94|14.85|14.85|14.76|143
1710676200000|2024-03-17 11:50:00|14.94|14.85|14.96|14.87|14.97|14.88|14.93|14.84|95
1710676500000|2024-03-17 11:55:00|14.97|14.88|14.92|14.83|14.97|14.88|14.89|14.8|72
1710676800000|2024-03-17 12:00:00|14.91|14.82|14.97|14.88|14.98|14.89|14.91|14.82|121
1710677100000|2024-03-17 12:05:00|14.98|14.89|15|14.91|15.04|14.95|14.95|14.86|106
1710677400000|2024-03-17 12:10:00|14.99|14.9|14.99|14.9|15.05|14.96|14.99|14.9|103
1710677700000|2024-03-17 12:15:00|15|14.91|14.92|14.83|15.03|14.94|14.92|14.83|71
1710678000000|2024-03-17 12:20:00|14.93|14.84|14.88|14.79|14.93|14.84|14.87|14.78|116
1710678300000|2024-03-17 12:25:00|14.87|14.78|14.81|14.72|14.89|14.8|14.81|14.72|101
1710678600000|2024-03-17 12:30:00|14.82|14.73|14.87|14.78|14.87|14.78|14.8|14.71|120
1710678900000|2024-03-17 12:35:00|14.88|14.79|14.88|14.79|14.89|14.8|14.83|14.74|83
1710679200000|2024-03-17 12:40:00|14.87|14.78|14.81|14.72|14.89|14.8|14.81|14.72|109
1710679500000|2024-03-17 12:45:00|14.8|14.71|14.76|14.67|14.81|14.72|14.73|14.64|135
1710679800000|2024-03-17 12:50:00|14.75|14.66|14.69|14.6|14.76|14.67|14.69|14.6|141
1710680100000|2024-03-17 12:55:00|14.68|14.59|14.73|14.64|14.74|14.65|14.63|14.54|130
1710680400000|2024-03-17 13:00:00|14.72|14.63|14.88|14.79|14.98|14.89|14.71|14.62|195
1710680700000|2024-03-17 13:05:00|14.89|14.8|14.92|14.83|14.97|14.88|14.89|14.8|198
1710681000000|2024-03-17 13:10:00|14.93|14.84|14.92|14.83|14.98|14.89|14.88|14.79|176
1710681300000|2024-03-17 13:15:00|14.91|14.82|14.99|14.9|15.05|14.96|14.9|14.81|191
1710681600000|2024-03-17 13:20:00|14.98|14.89|14.9|14.81|14.99|14.9|14.86|14.77|147
1710681900000|2024-03-17 13:25:00|14.91|14.82|14.88|14.79|14.92|14.83|14.86|14.77|162
1710682200000|2024-03-17 13:30:00|14.87|14.78|14.93|14.84|14.94|14.85|14.85|14.76|107
1710682500000|2024-03-17 13:35:00|14.92|14.83|14.93|14.84|14.97|14.88|14.88|14.79|134
1710682800000|2024-03-17 13:40:00|14.92|14.83|14.9|14.81|14.94|14.85|14.88|14.79|135
1710683100000|2024-03-17 13:45:00|14.89|14.8|14.99|14.9|14.99|14.9|14.88|14.79|113
1710683400000|2024-03-17 13:50:00|15|14.91|15.02|14.93|15.07|14.98|14.99|14.9|139
1710683700000|2024-03-17 13:55:00|15.01|14.92|15.01|14.92|15.03|14.94|14.97|14.88|103
1710684000000|2024-03-17 14:00:00|15|14.91|14.96|14.87|15.03|14.94|14.95|14.86|129
1710684300000|2024-03-17 14:05:00|14.97|14.88|14.91|14.82|14.97|14.88|14.9|14.81|125
1710684600000|2024-03-17 14:10:00|14.92|14.83|15.04|14.95|15.04|14.95|14.91|14.82|109
1710684900000|2024-03-17 14:15:00|15.05|14.96|15.02|14.93|15.05|14.96|15.01|14.92|92
1710685200000|2024-03-17 14:20:00|15.01|14.92|15.13|15.04|15.13|15.04|14.99|14.9|107
1710685500000|2024-03-17 14:25:00|15.14|15.05|15.15|15.06|15.19|15.1|15.12|15.03|98
1710685800000|2024-03-17 14:30:00|15.16|15.07|15.07|14.98|15.17|15.08|15.07|14.98|150
1710686100000|2024-03-17 14:35:00|15.06|14.97|15.12|15.03|15.13|15.04|15.05|14.96|99
1710686400000|2024-03-17 14:40:00|15.11|15.02|15.09|15|15.11|15.02|15.05|14.96|111
1710686700000|2024-03-17 14:45:00|15.08|14.99|15.01|14.92|15.1|15.01|15.01|14.92|98
1710687000000|2024-03-17 14:50:00|15|14.91|14.97|14.88|15.02|14.93|14.95|14.86|94
1710687300000|2024-03-17 14:55:00|14.96|14.87|15.1|15.01|15.1|15.01|14.96|14.87|123
1710687600000|2024-03-17 15:00:00|15.09|15|15.11|15.02|15.12|15.03|15.06|14.97|141
1710687900000|2024-03-17 15:05:00|15.1|15.01|15.08|14.99|15.11|15.02|15.06|14.97|129
1710688200000|2024-03-17 15:10:00|15.09|15|15.12|15.03|15.14|15.05|15.06|14.97|72
1710688500000|2024-03-17 15:15:00|15.11|15.02|15.05|14.96|15.12|15.03|15.05|14.96|115
1710688800000|2024-03-17 15:20:00|15.06|14.97|15.09|15|15.09|15|14.99|14.9|86
1710689100000|2024-03-17 15:25:00|15.08|14.99|15.06|14.97|15.1|15.01|15.04|14.95|85
1710689400000|2024-03-17 15:30:00|15.07|14.98|15.18|15.09|15.19|15.1|15.05|14.96|132
1710689700000|2024-03-17 15:35:00|15.19|15.1|15.24|15.15|15.26|15.17|15.17|15.08|110
1710690000000|2024-03-17 15:40:00|15.23|15.14|15.29|15.2|15.31|15.22|15.21|15.12|87
1710690300000|2024-03-17 15:45:00|15.28|15.19|15.43|15.34|15.45|15.36|15.28|15.19|179
1710690600000|2024-03-17 15:50:00|15.42|15.33|15.43|15.34|15.46|15.37|15.3|15.21|160
1710690900000|2024-03-17 15:55:00|15.42|15.33|15.34|15.25|15.49|15.4|15.31|15.22|133
1710691200000|2024-03-17 16:00:00|15.33|15.24|15.36|15.27|15.39|15.3|15.29|15.2|128
1710691500000|2024-03-17 16:05:00|15.35|15.26|15.46|15.37|15.47|15.38|15.31|15.22|140
1710691800000|2024-03-17 16:10:00|15.45|15.36|15.28|15.19|15.46|15.37|15.26|15.17|146
1710692100000|2024-03-17 16:15:00|15.29|15.2|15.25|15.16|15.29|15.2|15.18|15.09|103
1710692400000|2024-03-17 16:20:00|15.26|15.17|15.28|15.19|15.31|15.22|15.24|15.15|103
1710692700000|2024-03-17 16:25:00|15.29|15.2|15.3|15.21|15.3|15.21|15.26|15.17|72
1710693000000|2024-03-17 16:30:00|15.31|15.22|15.29|15.2|15.32|15.23|15.22|15.13|143
1710693300000|2024-03-17 16:35:00|15.3|15.21|15.35|15.26|15.38|15.29|15.29|15.2|94
1710693600000|2024-03-17 16:40:00|15.36|15.27|15.27|15.18|15.37|15.28|15.24|15.15|108
1710693900000|2024-03-17 16:45:00|15.26|15.17|15.16|15.07|15.26|15.17|15.11|15.02|148
1710694200000|2024-03-17 16:50:00|15.17|15.08|15.12|15.03|15.17|15.08|15.09|15|106
1710694500000|2024-03-17 16:55:00|15.13|15.04|15.15|15.06|15.17|15.08|15.13|15.04|91
1710694800000|2024-03-17 17:00:00|15.16|15.07|15.18|15.09|15.19|15.1|15.09|15|104
1710695100000|2024-03-17 17:05:00|15.19|15.1|15.17|15.08|15.21|15.12|15.12|15.03|117
1710695400000|2024-03-17 17:10:00|15.16|15.07|15.18|15.09|15.21|15.12|15.16|15.07|107
1710695700000|2024-03-17 17:15:00|15.17|15.08|15.23|15.14|15.23|15.14|15.12|15.03|123
1710696000000|2024-03-17 17:20:00|15.22|15.13|15.26|15.17|15.32|15.23|15.21|15.12|129
1710696300000|2024-03-17 17:25:00|15.25|15.16|15.27|15.18|15.29|15.2|15.25|15.16|109
1710696600000|2024-03-17 17:30:00|15.26|15.17|15.17|15.08|15.28|15.19|15.14|15.05|136
1710696900000|2024-03-17 17:35:00|15.18|15.09|15.27|15.18|15.29|15.2|15.16|15.07|104
1710697200000|2024-03-17 17:40:00|15.26|15.17|15.54|15.45|15.66|15.57|15.23|15.14|265
1710697500000|2024-03-17 17:45:00|15.55|15.46|15.83|15.74|15.96|15.87|15.5|15.41|376
1710697800000|2024-03-17 17:50:00|15.84|15.75|15.74|15.65|15.92|15.83|15.66|15.57|287
1710698100000|2024-03-17 17:55:00|15.73|15.64|15.71|15.62|15.82|15.73|15.71|15.62|208
1710698400000|2024-03-17 18:00:00|15.7|15.61|15.55|15.46|15.7|15.61|15.54|15.45|162
1710698700000|2024-03-17 18:05:00|15.54|15.45|15.64|15.55|15.66|15.57|15.49|15.4|173
1710699000000|2024-03-17 18:10:00|15.65|15.56|15.65|15.56|15.7|15.61|15.62|15.53|150
1710699300000|2024-03-17 18:15:00|15.64|15.55|15.51|15.42|15.64|15.55|15.48|15.39|130
1710699600000|2024-03-17 18:20:00|15.52|15.43|15.45|15.36|15.53|15.44|15.4|15.31|130
1710699900000|2024-03-17 18:25:00|15.46|15.37|15.48|15.39|15.48|15.39|15.41|15.32|79
1710700200000|2024-03-17 18:30:00|15.47|15.38|15.39|15.3|15.48|15.39|15.39|15.3|115
1710700500000|2024-03-17 18:35:00|15.4|15.31|15.43|15.34|15.46|15.37|15.39|15.3|80
1710700800000|2024-03-17 18:40:00|15.42|15.33|15.44|15.35|15.45|15.36|15.4|15.31|77
1710701100000|2024-03-17 18:45:00|15.43|15.34|15.38|15.29|15.44|15.35|15.35|15.26|74
1710701400000|2024-03-17 18:50:00|15.37|15.28|15.34|15.25|15.4|15.31|15.33|15.24|90
1710701700000|2024-03-17 18:55:00|15.35|15.26|15.37|15.28|15.39|15.3|15.33|15.24|121
1710702000000|2024-03-17 19:00:00|15.38|15.29|15.34|15.25|15.41|15.32|15.33|15.24|89
1710702300000|2024-03-17 19:05:00|15.33|15.24|15.31|15.22|15.35|15.26|15.29|15.2|105
1710702600000|2024-03-17 19:10:00|15.3|15.21|15.39|15.3|15.39|15.3|15.3|15.21|96
1710702900000|2024-03-17 19:15:00|15.38|15.29|15.38|15.29|15.43|15.34|15.38|15.29|67
1710703200000|2024-03-17 19:20:00|15.39|15.3|15.41|15.32|15.42|15.33|15.36|15.27|59
1710703500000|2024-03-17 19:25:00|15.4|15.31|15.38|15.29|15.43|15.34|15.35|15.26|71
1710703800000|2024-03-17 19:30:00|15.37|15.28|15.47|15.38|15.48|15.39|15.37|15.28|60
1710704100000|2024-03-17 19:35:00|15.46|15.37|15.43|15.34|15.47|15.38|15.4|15.31|74
1710704400000|2024-03-17 19:40:00|15.44|15.35|15.45|15.36|15.47|15.38|15.43|15.34|36
1710704700000|2024-03-17 19:45:00|15.46|15.37|15.47|15.38|15.49|15.4|15.43|15.34|70
1710705000000|2024-03-17 19:50:00|15.48|15.39|15.46|15.37|15.48|15.39|15.45|15.36|59
1710705300000|2024-03-17 19:55:00|15.47|15.38|15.51|15.42|15.53|15.44|15.46|15.37|59
1710705600000|2024-03-17 20:00:00|15.52|15.43|15.49|15.4|15.52|15.43|15.46|15.37|48
1710705900000|2024-03-17 20:05:00|15.5|15.41|15.48|15.39|15.52|15.43|15.47|15.38|49
1710706200000|2024-03-17 20:10:00|15.49|15.4|15.51|15.42|15.53|15.44|15.49|15.4|57
1710706500000|2024-03-17 20:15:00|15.52|15.43|15.47|15.38|15.52|15.43|15.44|15.35|86
1710706800000|2024-03-17 20:20:00|15.46|15.37|15.49|15.4|15.51|15.42|15.46|15.37|54
1710707100000|2024-03-17 20:25:00|15.5|15.41|15.61|15.32|15.61|15.42|15.44|15.26|59
1710707400000|2024-03-17 20:30:00|15.6|15.31|15.61|15.32|15.62|15.33|15.55|15.26|96
1710707700000|2024-03-17 20:35:00|15.6|15.31|15.58|15.29|15.62|15.33|15.58|15.29|87
1710708000000|2024-03-17 20:40:00|15.57|15.28|15.6|15.31|15.61|15.32|15.54|15.25|54
1710708300000|2024-03-17 20:45:00|15.61|15.32|15.57|15.28|15.61|15.32|15.56|15.27|39
1710708600000|2024-03-17 20:50:00|15.56|15.27|15.5|15.21|15.57|15.28|15.5|15.21|83
1710708900000|2024-03-17 20:55:00|15.49|15.2|15.47|15.18|15.5|15.21|15.47|15.18|39
1710709200000|2024-03-17 21:00:00|15.48|15.19|15.54|15.25|15.55|15.26|15.47|15.18|91
1710709500000|2024-03-17 21:05:00|15.53|15.24|15.51|15.22|15.56|15.27|15.51|15.22|45
1710709800000|2024-03-17 21:10:00|15.5|15.21|15.53|15.24|15.54|15.25|15.49|15.2|34
1710710100000|2024-03-17 21:15:00|15.54|15.25|15.53|15.24|15.58|15.29|15.53|15.24|48
1710710400000|2024-03-17 21:20:00|15.52|15.23|15.58|15.29|15.59|15.3|15.5|15.21|61
1710710700000|2024-03-17 21:25:00|15.57|15.28|15.56|15.27|15.59|15.3|15.56|15.27|70
1710711000000|2024-03-17 21:30:00|15.57|15.28|15.6|15.31|15.6|15.31|15.57|15.28|68
1710711300000|2024-03-17 21:35:00|15.61|15.32|15.63|15.34|15.64|15.35|15.6|15.31|15
1710711600000|2024-03-17 21:40:00|15.62|15.33|15.59|15.3|15.63|15.34|15.56|15.27|52
1710711900000|2024-03-17 21:45:00|15.6|15.31|15.52|15.43|15.61|15.43|15.51|15.31|10
1710712200000|2024-03-17 21:50:00|15.53|15.44|15.5|15.41|15.53|15.44|15.5|15.41|10
1710712500000|2024-03-17 21:55:00|15.49|15.4|15.57|15.48|15.6|15.51|15.48|15.39|29
1710712800000|2024-03-17 22:00:00|15.58|15.49|15.62|15.53|15.63|15.54|15.58|15.49|48
1710713100000|2024-03-17 22:05:00|15.63|15.54|15.65|15.56|15.65|15.56|15.61|15.52|54
1710713400000|2024-03-17 22:10:00|15.64|15.55|15.63|15.54|15.67|15.58|15.61|15.52|50
1710713700000|2024-03-17 22:15:00|15.62|15.53|15.57|15.48|15.63|15.54|15.56|15.47|48
1710714000000|2024-03-17 22:20:00|15.58|15.49|15.54|15.45|15.6|15.51|15.53|15.44|47
1710714300000|2024-03-17 22:25:00|15.53|15.44|15.57|15.48|15.57|15.48|15.5|15.41|35
1710714600000|2024-03-17 22:30:00|15.58|15.49|15.63|15.54|15.64|15.55|15.56|15.47|44
1710714900000|2024-03-17 22:35:00|15.62|15.53|15.7|15.61|15.71|15.62|15.61|15.52|53
1710715200000|2024-03-17 22:40:00|15.69|15.6|15.72|15.63|15.74|15.65|15.67|15.58|56
1710715500000|2024-03-17 22:45:00|15.71|15.62|15.58|15.49|15.71|15.62|15.57|15.48|86
1710715800000|2024-03-17 22:50:00|15.59|15.5|15.51|15.42|15.61|15.52|15.5|15.41|85
1710716100000|2024-03-17 22:55:00|15.52|15.43|15.43|15.34|15.52|15.43|15.42|15.33|56
1710716400000|2024-03-17 23:00:00|15.44|15.35|15.46|15.37|15.48|15.39|15.41|15.32|81
1710716700000|2024-03-17 23:05:00|15.47|15.38|15.41|15.32|15.47|15.38|15.4|15.31|91
1710717000000|2024-03-17 23:10:00|15.42|15.33|15.47|15.38|15.48|15.39|15.41|15.32|44
1710717300000|2024-03-17 23:15:00|15.46|15.37|15.5|15.41|15.54|15.45|15.46|15.37|59
1710717600000|2024-03-17 23:20:00|15.49|15.4|15.43|15.34|15.49|15.4|15.41|15.32|71
1710717900000|2024-03-17 23:25:00|15.42|15.33|15.4|15.31|15.42|15.33|15.34|15.25|76
1710718200000|2024-03-17 23:30:00|15.41|15.32|15.4|15.31|15.42|15.33|15.34|15.25|77
1710718500000|2024-03-17 23:35:00|15.39|15.3|15.42|15.33|15.43|15.34|15.38|15.29|46
1710718800000|2024-03-17 23:40:00|15.43|15.34|15.4|15.31|15.43|15.34|15.38|15.29|36
1710719100000|2024-03-17 23:45:00|15.41|15.32|15.47|15.38|15.48|15.39|15.41|15.32|53
1710719400000|2024-03-17 23:50:00|15.46|15.37|15.5|15.41|15.51|15.42|15.46|15.37|38
1710719700000|2024-03-17 23:55:00|15.51|15.42|15.48|15.39|15.55|15.46|15.46|15.37|50
1710720000000|2024-03-18 00:00:00|15.47|15.38|15.36|15.27|15.47|15.38|15.33|15.24|54
1710720300000|2024-03-18 00:05:00|15.35|15.26|15.25|15.16|15.38|15.29|15.22|15.13|94
1710720600000|2024-03-18 00:10:00|15.24|15.15|15.17|15.08|15.27|15.18|15.17|15.08|110
1710720900000|2024-03-18 00:15:00|15.18|15.09|15.25|15.16|15.27|15.18|15.17|15.08|75
1710721200000|2024-03-18 00:20:00|15.26|15.17|15.32|15.23|15.32|15.23|15.25|15.16|71
1710721500000|2024-03-18 00:25:00|15.31|15.22|15.28|15.19|15.31|15.22|15.23|15.14|73
1710721800000|2024-03-18 00:30:00|15.27|15.18|15.24|15.15|15.3|15.21|15.21|15.12|55
1710722100000|2024-03-18 00:35:00|15.23|15.14|15.12|15.03|15.23|15.14|15.1|15.01|165
1710722400000|2024-03-18 00:40:00|15.13|15.04|15.13|15.04|15.19|15.1|15.08|14.99|71
1710722700000|2024-03-18 00:45:00|15.12|15.03|15.1|15.01|15.13|15.04|15.05|14.96|109
1710723000000|2024-03-18 00:50:00|15.11|15.02|15.11|15.02|15.13|15.04|15.06|14.97|90
1710723300000|2024-03-18 00:55:00|15.12|15.03|15.06|14.97|15.12|15.03|15.05|14.96|70
1710723600000|2024-03-18 01:00:00|15.05|14.96|14.92|14.83|15.08|14.99|14.9|14.81|146
1710723900000|2024-03-18 01:05:00|14.91|14.82|14.98|14.89|14.98|14.89|14.88|14.79|161
1710724200000|2024-03-18 01:10:00|14.97|14.88|15.14|15.05|15.15|15.06|14.97|14.88|69
1710724500000|2024-03-18 01:15:00|15.15|15.06|15.12|15.03|15.19|15.1|15.12|15.03|94
1710724800000|2024-03-18 01:20:00|15.13|15.04|15.17|15.08|15.18|15.09|15.12|15.03|89
1710725100000|2024-03-18 01:25:00|15.16|15.07|15.09|15|15.17|15.08|15.04|14.95|96
1710725400000|2024-03-18 01:30:00|15.08|14.99|15.15|15.06|15.2|15.11|15.07|14.98|91
1710725700000|2024-03-18 01:35:00|15.16|15.07|15.12|15.03|15.16|15.07|15.1|15.01|75
1710726000000|2024-03-18 01:40:00|15.13|15.04|15.12|15.03|15.16|15.07|15.08|14.99|60
1710726300000|2024-03-18 01:45:00|15.13|15.04|15.19|15.1|15.2|15.11|15.1|15.01|35
1710726600000|2024-03-18 01:50:00|15.2|15.11|15.22|15.13|15.23|15.14|15.19|15.1|49
1710726900000|2024-03-18 01:55:00|15.21|15.12|15.16|15.07|15.21|15.12|15.16|15.07|48
1710727200000|2024-03-18 02:00:00|15.15|15.06|15.19|15.1|15.19|15.1|15.14|15.05|35
1710727500000|2024-03-18 02:05:00|15.18|15.09|15.23|15.14|15.23|15.14|15.17|15.08|44
1710727800000|2024-03-18 02:10:00|15.24|15.15|15.24|15.15|15.25|15.16|15.21|15.12|21
1710728100000|2024-03-18 02:15:00|15.25|15.16|15.2|15.11|15.25|15.16|15.19|15.1|48
1710728400000|2024-03-18 02:20:00|15.21|15.12|15.2|15.11|15.22|15.13|15.15|15.06|55
1710728700000|2024-03-18 02:25:00|15.19|15.1|15.23|15.14|15.25|15.16|15.19|15.1|76
1710729000000|2024-03-18 02:30:00|15.24|15.15|15.16|15.07|15.24|15.15|15.15|15.06|69
1710729300000|2024-03-18 02:35:00|15.17|15.08|15.19|15.1|15.19|15.1|15.13|15.04|33
1710729600000|2024-03-18 02:40:00|15.2|15.11|15.25|15.16|15.27|15.18|15.2|15.11|32
1710729900000|2024-03-18 02:45:00|15.24|15.15|15.33|15.24|15.35|15.26|15.2|15.11|60
1710730200000|2024-03-18 02:50:00|15.32|15.23|15.25|15.16|15.36|15.27|15.25|15.16|64
1710730500000|2024-03-18 02:55:00|15.26|15.17|15.17|15.08|15.26|15.17|15.15|15.06|56
1710730800000|2024-03-18 03:00:00|15.16|15.07|15.21|15.12|15.22|15.13|15.16|15.07|49
1710731100000|2024-03-18 03:05:00|15.2|15.11|15.17|15.08|15.22|15.13|15.14|15.05|48
1710731400000|2024-03-18 03:10:00|15.16|15.07|15.21|15.12|15.22|15.13|15.14|15.05|65
1710731700000|2024-03-18 03:15:00|15.2|15.11|15.25|15.16|15.26|15.17|15.2|15.11|32
1710732000000|2024-03-18 03:20:00|15.26|15.17|15.19|15.1|15.26|15.17|15.18|15.09|30
1710732300000|2024-03-18 03:25:00|15.2|15.11|15.17|15.08|15.2|15.11|15.17|15.08|18
1710732600000|2024-03-18 03:30:00|15.18|15.09|15.16|15.07|15.18|15.09|15.12|15.03|42
1710732900000|2024-03-18 03:35:00|15.15|15.06|15.17|15.08|15.21|15.12|15.15|15.06|41
1710733200000|2024-03-18 03:40:00|15.18|15.09|15.17|15.08|15.2|15.11|15.17|15.08|22
1710733500000|2024-03-18 03:45:00|15.18|15.09|15.22|15.13|15.22|15.13|15.15|15.06|23
1710733800000|2024-03-18 03:50:00|15.23|15.14|15.19|15.1|15.23|15.14|15.19|15.1|55
1710734100000|2024-03-18 03:55:00|15.2|15.11|15.13|15.04|15.2|15.11|15.11|15.02|38
1710734400000|2024-03-18 04:00:00|15.14|15.05|15.07|14.98|15.14|15.05|15.07|14.98|38
1710734700000|2024-03-18 04:05:00|15.08|14.99|15.03|14.94|15.08|14.99|15.02|14.93|60
1710735000000|2024-03-18 04:10:00|15.02|14.93|15.01|14.92|15.04|14.95|15|14.91|36
1710735300000|2024-03-18 04:15:00|15|14.91|15.05|14.96|15.06|14.97|15|14.91|52
1710735600000|2024-03-18 04:20:00|15.06|14.97|15.12|15.03|15.13|15.04|15.05|14.96|37
1710735900000|2024-03-18 04:25:00|15.11|15.02|15.15|15.06|15.15|15.06|15.11|15.02|41
1710736200000|2024-03-18 04:30:00|15.14|15.05|15.23|15.14|15.23|15.14|15.14|15.05|52
1710736500000|2024-03-18 04:35:00|15.22|15.13|15.27|15.18|15.29|15.2|15.22|15.13|70
1710736800000|2024-03-18 04:40:00|15.26|15.17|15.28|15.19|15.29|15.2|15.26|15.17|35
1710737100000|2024-03-18 04:45:00|15.27|15.18|15.29|15.2|15.31|15.22|15.25|15.16|39
1710737400000|2024-03-18 04:50:00|15.3|15.21|15.26|15.17|15.3|15.21|15.26|15.17|17
1710737700000|2024-03-18 04:55:00|15.27|15.18|15.25|15.16|15.28|15.19|15.22|15.13|33
1710738000000|2024-03-18 05:00:00|15.26|15.17|15.21|15.12|15.26|15.17|15.21|15.12|42
1710738300000|2024-03-18 05:05:00|15.2|15.11|15.22|15.13|15.22|15.13|15.16|15.07|30
1710738600000|2024-03-18 05:10:00|15.21|15.12|15.26|15.17|15.29|15.2|15.21|15.12|54
1710738900000|2024-03-18 05:15:00|15.27|15.18|15.2|15.11|15.27|15.18|15.2|15.11|22
1710739200000|2024-03-18 05:20:00|15.21|15.12|15.29|15.2|15.29|15.2|15.2|15.11|43
1710739500000|2024-03-18 05:25:00|15.28|15.19|15.39|15.3|15.41|15.32|15.28|15.19|41
1710739800000|2024-03-18 05:30:00|15.4|15.31|15.34|15.25|15.4|15.31|15.3|15.21|61
1710740100000|2024-03-18 05:35:00|15.35|15.26|15.31|15.22|15.37|15.28|15.29|15.2|37
1710740400000|2024-03-18 05:40:00|15.3|15.21|15.31|15.22|15.32|15.23|15.27|15.18|36
1710740700000|2024-03-18 05:45:00|15.3|15.21|15.29|15.2|15.33|15.24|15.28|15.19|38
1710741000000|2024-03-18 05:50:00|15.3|15.21|15.3|15.21|15.33|15.24|15.3|15.21|35
1710741300000|2024-03-18 05:55:00|15.31|15.22|15.3|15.21|15.33|15.24|15.28|15.19|30
1710741600000|2024-03-18 06:00:00|15.31|15.22|15.25|15.16|15.31|15.22|15.24|15.15|52
1710741900000|2024-03-18 06:05:00|15.24|15.15|15.19|15.1|15.25|15.16|15.18|15.09|42
1710742200000|2024-03-18 06:10:00|15.2|15.11|15.2|15.11|15.23|15.14|15.17|15.08|43
1710742500000|2024-03-18 06:15:00|15.19|15.1|15.18|15.09|15.2|15.11|15.18|15.09|18
1710742800000|2024-03-18 06:20:00|15.17|15.08|15.2|15.11|15.21|15.12|15.16|15.07|27
1710743100000|2024-03-18 06:25:00|15.19|15.1|15.16|15.07|15.2|15.11|15.15|15.06|22
1710743400000|2024-03-18 06:30:00|15.15|15.06|15.13|15.04|15.16|15.07|15.12|15.03|32
1710743700000|2024-03-18 06:35:00|15.12|15.03|15.12|15.03|15.14|15.05|15.11|15.02|23
1710744000000|2024-03-18 06:40:00|15.13|15.04|15.18|15.09|15.18|15.09|15.11|15.02|24
1710744300000|2024-03-18 06:45:00|15.17|15.08|15.17|15.08|15.21|15.12|15.15|15.06|31
1710744600000|2024-03-18 06:50:00|15.16|15.07|15.1|15.01|15.16|15.07|15.09|15|39
1710744900000|2024-03-18 06:55:00|15.09|15|15.08|14.99|15.1|15.01|15.06|14.97|30
1710745200000|2024-03-18 07:00:00|15.07|14.98|15.03|14.94|15.08|14.99|15.02|14.93|51
1710745500000|2024-03-18 07:05:00|15.02|14.93|15.04|14.95|15.05|14.96|15|14.91|39
1710745800000|2024-03-18 07:10:00|15.05|14.96|15.07|14.98|15.07|14.98|15.01|14.92|41
1710746100000|2024-03-18 07:15:00|15.06|14.97|14.97|14.88|15.06|14.97|14.95|14.86|54
1710746400000|2024-03-18 07:20:00|14.96|14.87|14.97|14.88|14.97|14.88|14.93|14.84|38
1710746700000|2024-03-18 07:25:00|14.98|14.89|14.98|14.89|14.98|14.89|14.95|14.86|43
1710747000000|2024-03-18 07:30:00|14.97|14.88|15.01|14.92|15.03|14.94|14.95|14.86|33
1710747300000|2024-03-18 07:35:00|15.02|14.93|14.98|14.89|15.04|14.95|14.98|14.89|46
1710747600000|2024-03-18 07:40:00|14.97|14.88|14.96|14.87|14.98|14.89|14.94|14.85|40
1710747900000|2024-03-18 07:45:00|14.97|14.88|15|14.91|15.01|14.92|14.96|14.87|32
1710748200000|2024-03-18 07:50:00|15.01|14.92|15|14.91|15.04|14.95|15|14.91|34
1710748500000|2024-03-18 07:55:00|15.01|14.92|14.99|14.9|15.02|14.93|14.99|14.9|37
1710748800000|2024-03-18 08:00:00|15|14.91|14.93|14.84|15|14.91|14.93|14.84|39
1710749100000|2024-03-18 08:05:00|14.92|14.83|14.87|14.78|14.93|14.84|14.85|14.76|52
1710749400000|2024-03-18 08:10:00|14.86|14.77|14.8|14.71|14.87|14.78|14.8|14.71|55
1710749700000|2024-03-18 08:15:00|14.81|14.72|14.84|14.75|14.87|14.78|14.81|14.72|54
1710750000000|2024-03-18 08:20:00|14.83|14.74|14.72|14.63|14.84|14.75|14.72|14.63|70
1710750300000|2024-03-18 08:25:00|14.73|14.64|14.72|14.63|14.74|14.65|14.66|14.57|91
1710750600000|2024-03-18 08:30:00|14.73|14.64|14.82|14.73|14.82|14.73|14.69|14.6|72
1710750900000|2024-03-18 08:35:00|14.81|14.72|14.8|14.71|14.84|14.75|14.76|14.67|79
1710751200000|2024-03-18 08:40:00|14.81|14.72|14.76|14.67|14.81|14.72|14.73|14.64|50
1710751500000|2024-03-18 08:45:00|14.77|14.68|14.8|14.71|14.8|14.71|14.76|14.67|40
1710751800000|2024-03-18 08:50:00|14.81|14.72|14.81|14.72|14.89|14.8|14.8|14.71|65
1710752100000|2024-03-18 08:55:00|14.8|14.71|14.84|14.75|14.86|14.77|14.8|14.71|31
1710752400000|2024-03-18 09:00:00|14.83|14.74|14.77|14.68|14.83|14.74|14.73|14.64|33
1710752700000|2024-03-18 09:05:00|14.78|14.69|14.68|14.59|14.79|14.7|14.67|14.58|71
1710753000000|2024-03-18 09:10:00|14.69|14.6|14.7|14.61|14.71|14.62|14.67|14.58|68
1710753300000|2024-03-18 09:15:00|14.69|14.6|14.74|14.65|14.75|14.66|14.68|14.59|50
1710753600000|2024-03-18 09:20:00|14.75|14.66|14.77|14.68|14.77|14.68|14.74|14.65|5
1710753900000|2024-03-18 09:25:00|14.78|14.69|14.8|14.71|14.83|14.74|14.75|14.66|50
1710754200000|2024-03-18 09:30:00|14.81|14.72|14.74|14.65|14.81|14.72|14.73|14.64|44
1710754500000|2024-03-18 09:35:00|14.73|14.64|14.77|14.68|14.8|14.71|14.72|14.63|41
1710754800000|2024-03-18 09:40:00|14.76|14.67|14.69|14.6|14.77|14.68|14.66|14.57|72
1710755100000|2024-03-18 09:45:00|14.68|14.59|14.69|14.6|14.74|14.65|14.65|14.56|97
1710755400000|2024-03-18 09:50:00|14.7|14.61|14.66|14.57|14.7|14.61|14.65|14.56|11
1710755700000|2024-03-18 09:55:00|14.64|14.55|14.65|14.56|14.67|14.58|14.59|14.5|57
1710756000000|2024-03-18 10:00:00|14.66|14.57|14.71|14.62|14.74|14.65|14.65|14.56|54
1710756300000|2024-03-18 10:05:00|14.7|14.61|14.73|14.64|14.73|14.64|14.65|14.56|102
1710756600000|2024-03-18 10:10:00|14.72|14.63|14.69|14.6|14.73|14.64|14.64|14.55|123
1710756900000|2024-03-18 10:15:00|14.7|14.61|14.76|14.67|14.77|14.68|14.68|14.59|113
1710757200000|2024-03-18 10:20:00|14.77|14.68|14.74|14.65|14.79|14.7|14.7|14.61|102
1710757500000|2024-03-18 10:25:00|14.73|14.64|14.71|14.62|14.77|14.68|14.69|14.6|73
1710757800000|2024-03-18 10:30:00|14.7|14.61|14.77|14.68|14.79|14.7|14.69|14.6|50
1710758100000|2024-03-18 10:35:00|14.78|14.69|14.77|14.68|14.78|14.69|14.73|14.64|44
1710758400000|2024-03-18 10:40:00|14.76|14.67|14.76|14.67|14.77|14.68|14.74|14.65|29
1710758700000|2024-03-18 10:45:00|14.77|14.68|14.78|14.69|14.79|14.7|14.74|14.65|38
1710759000000|2024-03-18 10:50:00|14.77|14.68|14.84|14.75|14.85|14.76|14.77|14.68|19
1710759300000|2024-03-18 10:55:00|14.83|14.74|14.81|14.72|14.85|14.76|14.79|14.7|43
1710759600000|2024-03-18 11:00:00|14.8|14.71|14.76|14.67|14.82|14.73|14.76|14.67|33
1710759900000|2024-03-18 11:05:00|14.77|14.68|14.78|14.69|14.82|14.73|14.76|14.67|48
1710760200000|2024-03-18 11:10:00|14.79|14.7|14.84|14.75|14.85|14.76|14.78|14.69|46
1710760500000|2024-03-18 11:15:00|14.85|14.76|14.86|14.77|14.86|14.77|14.83|14.74|32
1710760800000|2024-03-18 11:20:00|14.85|14.76|14.87|14.78|14.87|14.78|14.85|14.76|29
1710761100000|2024-03-18 11:25:00|14.88|14.79|14.92|14.83|14.93|14.84|14.88|14.79|37
1710761400000|2024-03-18 11:30:00|14.91|14.82|14.89|14.8|14.92|14.83|14.86|14.77|63
1710761700000|2024-03-18 11:35:00|14.9|14.81|14.87|14.78|14.92|14.83|14.87|14.78|58
1710762000000|2024-03-18 11:40:00|14.88|14.79|14.9|14.81|14.9|14.81|14.87|14.78|27
1710762300000|2024-03-18 11:45:00|14.91|14.82|14.82|14.73|14.92|14.83|14.81|14.72|32
1710762600000|2024-03-18 11:50:00|14.81|14.72|14.86|14.77|14.87|14.78|14.8|14.71|36
1710762900000|2024-03-18 11:55:00|14.85|14.76|14.87|14.78|14.88|14.79|14.83|14.74|35
1710763200000|2024-03-18 12:00:00|14.88|14.79|14.86|14.77|14.92|14.83|14.83|14.74|49
1710763500000|2024-03-18 12:05:00|14.87|14.78|14.91|14.82|14.92|14.83|14.86|14.77|31
1710763800000|2024-03-18 12:10:00|14.92|14.83|14.86|14.77|14.96|14.87|14.85|14.76|75
1710764100000|2024-03-18 12:15:00|14.87|14.78|14.8|14.71|14.87|14.78|14.8|14.71|74
1710764400000|2024-03-18 12:20:00|14.79|14.7|14.8|14.71|14.82|14.73|14.75|14.66|92
1710764700000|2024-03-18 12:25:00|14.79|14.7|14.86|14.77|14.86|14.77|14.79|14.7|62
1710765000000|2024-03-18 12:30:00|14.85|14.76|14.84|14.75|14.86|14.77|14.8|14.71|59
1710765300000|2024-03-18 12:35:00|14.85|14.76|14.92|14.83|14.92|14.83|14.85|14.76|32
1710765600000|2024-03-18 12:40:00|14.93|14.84|14.85|14.76|14.93|14.84|14.85|14.76|45
1710765900000|2024-03-18 12:45:00|14.87|14.78|14.86|14.77|14.89|14.8|14.82|14.73|78
1710766200000|2024-03-18 12:50:00|14.85|14.76|14.92|14.83|14.92|14.83|14.85|14.76|48
1710766500000|2024-03-18 12:55:00|14.93|14.84|14.94|14.85|14.95|14.86|14.92|14.83|48
1710766800000|2024-03-18 13:00:00|14.95|14.86|14.81|14.72|14.95|14.86|14.81|14.72|73
1710767100000|2024-03-18 13:05:00|14.82|14.73|14.82|14.73|14.85|14.76|14.79|14.7|61
1710767400000|2024-03-18 13:10:00|14.83|14.74|14.76|14.67|14.85|14.76|14.76|14.67|76
1710767700000|2024-03-18 13:15:00|14.75|14.66|14.65|14.56|14.78|14.69|14.63|14.54|83
1710768000000|2024-03-18 13:20:00|14.64|14.55|14.54|14.45|14.67|14.58|14.53|14.44|95
1710768300000|2024-03-18 13:25:00|14.55|14.46|14.52|14.43|14.57|14.48|14.43|14.34|132
1710768600000|2024-03-18 13:30:00|14.51|14.42|14.66|14.57|14.66|14.57|14.51|14.42|72
1710768900000|2024-03-18 13:35:00|14.65|14.56|14.57|14.48|14.67|14.58|14.57|14.48|49
1710769200000|2024-03-18 13:40:00|14.58|14.49|14.45|14.36|14.6|14.51|14.44|14.35|99
1710769500000|2024-03-18 13:45:00|14.44|14.35|14.41|14.32|14.47|14.38|14.35|14.26|167
1710769800000|2024-03-18 13:50:00|14.42|14.33|14.47|14.38|14.51|14.42|14.41|14.32|115
1710770100000|2024-03-18 13:55:00|14.46|14.37|14.47|14.38|14.48|14.39|14.42|14.33|92
1710770400000|2024-03-18 14:00:00|14.46|14.37|14.44|14.35|14.49|14.4|14.39|14.3|87
1710770700000|2024-03-18 14:05:00|14.45|14.36|14.48|14.39|14.48|14.39|14.41|14.32|62
1710771000000|2024-03-18 14:10:00|14.49|14.4|14.54|14.45|14.56|14.47|14.49|14.4|58
1710771300000|2024-03-18 14:15:00|14.53|14.44|14.44|14.35|14.55|14.46|14.44|14.35|67
1710771600000|2024-03-18 14:20:00|14.45|14.36|14.45|14.36|14.47|14.38|14.38|14.29|67
1710771900000|2024-03-18 14:25:00|14.44|14.35|14.45|14.36|14.49|14.4|14.43|14.34|46
1710772200000|2024-03-18 14:30:00|14.46|14.37|14.34|14.25|14.46|14.37|14.32|14.23|119
1710772500000|2024-03-18 14:35:00|14.33|14.24|14.34|14.25|14.39|14.3|14.3|14.21|98
1710772800000|2024-03-18 14:40:00|14.35|14.26|14.33|14.24|14.39|14.3|14.33|14.24|105
1710773100000|2024-03-18 14:45:00|14.34|14.25|14.4|14.31|14.43|14.34|14.31|14.22|67
1710773400000|2024-03-18 14:50:00|14.39|14.3|14.33|14.24|14.44|14.35|14.29|14.2|115
1710773700000|2024-03-18 14:55:00|14.32|14.23|14.41|14.32|14.43|14.34|14.3|14.21|87
1710774000000|2024-03-18 15:00:00|14.42|14.33|14.39|14.3|14.47|14.38|14.38|14.29|62
1710774300000|2024-03-18 15:05:00|14.38|14.29|14.39|14.3|14.42|14.33|14.33|14.24|97
1710774600000|2024-03-18 15:10:00|14.4|14.31|14.37|14.28|14.41|14.32|14.35|14.26|78
1710774900000|2024-03-18 15:15:00|14.36|14.27|14.29|14.2|14.4|14.31|14.28|14.19|84
1710775200000|2024-03-18 15:20:00|14.28|14.19|14.36|14.27|14.39|14.3|14.27|14.18|81
1710775500000|2024-03-18 15:25:00|14.37|14.28|14.41|14.32|14.41|14.32|14.36|14.27|63
1710775800000|2024-03-18 15:30:00|14.4|14.31|14.47|14.38|14.47|14.38|14.37|14.28|46
1710776100000|2024-03-18 15:35:00|14.48|14.39|14.49|14.4|14.51|14.42|14.45|14.36|54
1710776400000|2024-03-18 15:40:00|14.48|14.39|14.49|14.4|14.5|14.41|14.45|14.36|45
1710776700000|2024-03-18 15:45:00|14.48|14.39|14.44|14.35|14.49|14.4|14.41|14.32|49
1710777000000|2024-03-18 15:50:00|14.45|14.36|14.41|14.32|14.48|14.39|14.41|14.32|35
1710777300000|2024-03-18 15:55:00|14.42|14.33|14.42|14.33|14.43|14.34|14.38|14.29|45
1710777600000|2024-03-18 16:00:00|14.41|14.32|14.31|14.22|14.42|14.33|14.31|14.22|45
1710777900000|2024-03-18 16:05:00|14.32|14.23|14.24|14.15|14.38|14.29|14.24|14.15|63
1710778200000|2024-03-18 16:10:00|14.25|14.16|14.35|14.26|14.36|14.27|14.2|14.11|74
1710778500000|2024-03-18 16:15:00|14.36|14.27|14.51|14.42|14.52|14.43|14.36|14.27|68
1710778800000|2024-03-18 16:20:00|14.52|14.43|14.53|14.44|14.54|14.45|14.48|14.39|92
1710779100000|2024-03-18 16:25:00|14.52|14.43|14.54|14.45|14.59|14.5|14.51|14.42|82
1710779400000|2024-03-18 16:30:00|14.53|14.44|14.45|14.36|14.54|14.45|14.43|14.34|75
1710779700000|2024-03-18 16:35:00|14.46|14.37|14.53|14.44|14.53|14.44|14.45|14.36|77
1710780000000|2024-03-18 16:40:00|14.54|14.45|14.5|14.41|14.55|14.46|14.5|14.41|51
1710780300000|2024-03-18 16:45:00|14.51|14.42|14.35|14.26|14.51|14.42|14.35|14.26|56
1710780600000|2024-03-18 16:50:00|14.3|14.21|14.22|14.13|14.3|14.21|14.21|14.12|23
1710780900000|2024-03-18 16:55:00|14.23|14.14|14.22|14.13|14.24|14.15|14.18|14.09|100
1710781200000|2024-03-18 17:00:00|14.23|14.14|14.12|14.03|14.25|14.16|14.1|14.01|132
1710781500000|2024-03-18 17:05:00|14.11|14.02|14.1|14.01|14.13|14.04|14.05|13.96|127
1710781800000|2024-03-18 17:10:00|14.11|14.02|14.18|14.09|14.21|14.12|14.1|14.01|120
1710782100000|2024-03-18 17:15:00|14.17|14.08|14.19|14.1|14.24|14.15|14.17|14.08|63
1710782400000|2024-03-18 17:20:00|14.18|14.09|14.06|13.97|14.19|14.1|14.05|13.96|85
1710782700000|2024-03-18 17:25:00|14.05|13.96|14.16|14.07|14.17|14.08|14.05|13.96|62
1710783000000|2024-03-18 17:30:00|14.17|14.08|14.24|14.15|14.27|14.18|14.14|14.05|116
1710783300000|2024-03-18 17:35:00|14.23|14.14|14.18|14.09|14.26|14.17|14.17|14.08|96
1710783600000|2024-03-18 17:40:00|14.17|14.08|14.22|14.13|14.23|14.14|14.11|14.02|96
1710783900000|2024-03-18 17:45:00|14.21|14.12|14.24|14.15|14.26|14.17|14.21|14.12|118
1710784200000|2024-03-18 17:50:00|14.25|14.16|14.3|14.21|14.33|14.24|14.25|14.16|86
1710784500000|2024-03-18 17:55:00|14.31|14.22|14.26|14.17|14.33|14.24|14.25|14.16|58
1710784800000|2024-03-18 18:00:00|14.25|14.16|14.24|14.15|14.28|14.19|14.23|14.14|68
1710785100000|2024-03-18 18:05:00|14.25|14.16|14.31|14.22|14.34|14.25|14.21|14.12|75
1710785400000|2024-03-18 18:10:00|14.32|14.23|14.31|14.22|14.36|14.27|14.29|14.2|61
1710785700000|2024-03-18 18:15:00|14.32|14.23|14.3|14.21|14.33|14.24|14.28|14.19|67
1710786000000|2024-03-18 18:20:00|14.29|14.2|14.3|14.21|14.31|14.22|14.24|14.15|52
1710786300000|2024-03-18 18:25:00|14.31|14.22|14.31|14.22|14.33|14.24|14.27|14.18|47
1710786600000|2024-03-18 18:30:00|14.3|14.21|14.29|14.2|14.33|14.24|14.26|14.17|50
1710786900000|2024-03-18 18:35:00|14.28|14.19|14.24|14.15|14.28|14.19|14.23|14.14|73
1710787200000|2024-03-18 18:40:00|14.23|14.14|14.29|14.2|14.29|14.2|14.23|14.14|53
1710787500000|2024-03-18 18:45:00|14.28|14.19|14.3|14.21|14.32|14.23|14.27|14.18|57
1710787800000|2024-03-18 18:50:00|14.31|14.22|14.27|14.18|14.35|14.26|14.27|14.18|55
1710788100000|2024-03-18 18:55:00|14.28|14.19|14.24|14.15|14.28|14.19|14.23|14.14|43
1710788400000|2024-03-18 19:00:00|14.25|14.16|14.19|14.1|14.25|14.16|14.17|14.08|73
1710788700000|2024-03-18 19:05:00|14.18|14.09|14.26|14.17|14.27|14.18|14.17|14.08|81
1710789000000|2024-03-18 19:10:00|14.27|14.18|14.28|14.19|14.29|14.2|14.26|14.17|46
1710789300000|2024-03-18 19:15:00|14.29|14.2|14.25|14.16|14.29|14.2|14.22|14.13|39
1710789600000|2024-03-18 19:20:00|14.26|14.17|14.29|14.2|14.32|14.23|14.26|14.17|52
1710789900000|2024-03-18 19:25:00|14.3|14.21|14.33|14.24|14.34|14.25|14.29|14.2|28
1710790200000|2024-03-18 19:30:00|14.32|14.23|14.35|14.26|14.35|14.26|14.3|14.21|46
1710790500000|2024-03-18 19:35:00|14.36|14.27|14.37|14.28|14.38|14.29|14.35|14.26|44
1710790800000|2024-03-18 19:40:00|14.36|14.27|14.37|14.28|14.38|14.29|14.36|14.27|26
1710791100000|2024-03-18 19:45:00|14.36|14.27|14.35|14.26|14.38|14.29|14.34|14.25|72
1710791400000|2024-03-18 19:50:00|14.34|14.25|14.27|14.18|14.35|14.26|14.25|14.16|50
1710791700000|2024-03-18 19:55:00|14.28|14.19|14.25|14.16|14.31|14.22|14.25|14.16|50
1710792000000|2024-03-18 20:00:00|14.26|14.17|14.3|14.21|14.31|14.22|14.26|14.17|51
1710792300000|2024-03-18 20:05:00|14.29|14.2|14.33|14.24|14.33|14.24|14.29|14.2|53
1710792600000|2024-03-18 20:10:00|14.34|14.25|14.34|14.25|14.36|14.27|14.32|14.23|31
1710792900000|2024-03-18 20:15:00|14.33|14.24|14.36|14.27|14.36|14.27|14.31|14.22|42
1710793200000|2024-03-18 20:20:00|14.35|14.26|14.36|14.27|14.37|14.28|14.29|14.2|47
1710793500000|2024-03-18 20:25:00|14.37|14.28|14.38|14.29|14.39|14.3|14.36|14.27|26
1710793800000|2024-03-18 20:30:00|14.39|14.3|14.39|14.3|14.39|14.3|14.36|14.27|37
1710794100000|2024-03-18 20:35:00|14.38|14.29|14.4|14.31|14.41|14.32|14.38|14.29|27
1710794400000|2024-03-18 20:40:00|14.39|14.3|14.37|14.28|14.4|14.31|14.37|14.28|25
1710794700000|2024-03-18 20:45:00|14.38|14.29|14.36|14.27|14.39|14.3|14.33|14.24|29
1710795000000|2024-03-18 20:50:00|14.37|14.28|14.33|14.24|14.38|14.29|14.32|14.23|29
1710795300000|2024-03-18 20:55:00|14.32|14.23|14.37|14.28|14.38|14.29|14.32|14.23|60
1710795600000|2024-03-18 21:00:00|14.36|14.27|14.41|14.32|14.41|14.32|14.36|14.27|78
1710795900000|2024-03-18 21:05:00|14.42|14.33|14.45|14.36|14.46|14.37|14.41|14.32|84
1710796200000|2024-03-18 21:10:00|14.44|14.35|14.48|14.39|14.5|14.41|14.42|14.33|91
1710796500000|2024-03-18 21:15:00|14.47|14.38|14.47|14.38|14.51|14.42|14.47|14.38|39
1710796800000|2024-03-18 21:20:00|14.48|14.39|14.45|14.36|14.48|14.39|14.44|14.35|46
1710797100000|2024-03-18 21:25:00|14.44|14.35|14.47|14.38|14.48|14.39|14.44|14.35|42
1710797400000|2024-03-18 21:30:00|14.46|14.37|14.46|14.37|14.5|14.41|14.43|14.34|59
1710797700000|2024-03-18 21:35:00|14.45|14.36|14.42|14.33|14.49|14.4|14.42|14.33|68
1710798000000|2024-03-18 21:40:00|14.43|14.34|14.37|14.28|14.43|14.34|14.37|14.28|29
1710798300000|2024-03-18 21:45:00|14.38|14.29|14.42|14.33|14.43|14.34|14.37|14.28|53
1710798600000|2024-03-18 21:50:00|14.43|14.34|14.41|14.32|14.43|14.34|14.4|14.31|23
1710798900000|2024-03-18 21:55:00|14.4|14.31|14.4|14.31|14.41|14.32|14.37|14.28|59
1710799200000|2024-03-18 22:00:00|14.39|14.3|14.38|14.29|14.4|14.31|14.36|14.27|62
1710799500000|2024-03-18 22:05:00|14.37|14.28|14.42|14.33|14.43|14.34|14.37|14.28|86
1710799800000|2024-03-18 22:10:00|14.41|14.32|14.41|14.32|14.43|14.34|14.4|14.31|71
1710800100000|2024-03-18 22:15:00|14.4|14.31|14.38|14.29|14.44|14.35|14.33|14.24|75
1710800400000|2024-03-18 22:20:00|14.37|14.28|14.34|14.25|14.37|14.28|14.32|14.23|72
1710800700000|2024-03-18 22:25:00|14.33|14.24|14.33|14.24|14.35|14.26|14.31|14.22|65
1710801000000|2024-03-18 22:30:00|14.32|14.23|14.37|14.28|14.39|14.3|14.32|14.23|52
1710801300000|2024-03-18 22:35:00|14.36|14.27|14.33|14.24|14.38|14.29|14.31|14.22|60
1710801600000|2024-03-18 22:40:00|14.34|14.25|14.27|14.18|14.34|14.25|14.25|14.16|66
1710801900000|2024-03-18 22:45:00|14.26|14.17|14.32|14.23|14.34|14.25|14.26|14.17|95
1710802200000|2024-03-18 22:50:00|14.31|14.22|14.34|14.25|14.36|14.27|14.3|14.21|80
1710802500000|2024-03-18 22:55:00|14.35|14.26|14.39|14.3|14.39|14.3|14.33|14.24|57
1710802800000|2024-03-18 23:00:00|14.38|14.29|14.43|14.34|14.43|14.34|14.36|14.27|58
1710803100000|2024-03-18 23:05:00|14.44|14.35|14.49|14.4|14.52|14.43|14.43|14.34|59
1710803400000|2024-03-18 23:10:00|14.5|14.41|14.51|14.42|14.52|14.43|14.47|14.38|46
1710803700000|2024-03-18 23:15:00|14.5|14.41|14.54|14.45|14.55|14.46|14.5|14.41|57
1710804000000|2024-03-18 23:20:00|14.55|14.46|14.57|14.48|14.58|14.49|14.53|14.44|49
1710804300000|2024-03-18 23:25:00|14.58|14.49|14.56|14.47|14.58|14.49|14.54|14.45|43
1710804600000|2024-03-18 23:30:00|14.57|14.48|14.54|14.45|14.57|14.48|14.5|14.41|28
1710804900000|2024-03-18 23:35:00|14.53|14.44|14.54|14.45|14.56|14.47|14.5|14.41|50
1710805200000|2024-03-18 23:40:00|14.55|14.46|14.51|14.42|14.55|14.46|14.51|14.42|21
1710805500000|2024-03-18 23:45:00|14.52|14.43|14.45|14.36|14.52|14.43|14.45|14.36|42
1710805800000|2024-03-18 23:50:00|14.46|14.37|14.43|14.34|14.46|14.37|14.41|14.32|28
1710806100000|2024-03-18 23:55:00|14.42|14.33|14.4|14.31|14.42|14.33|14.38|14.29|29
1710806400000|2024-03-19 00:00:00|14.39|14.3|14.43|14.34|14.45|14.36|14.34|14.25|61
1710806700000|2024-03-19 00:05:00|14.44|14.35|14.4|14.31|14.49|14.4|14.39|14.3|75
1710807000000|2024-03-19 00:10:00|14.41|14.32|14.42|14.33|14.42|14.33|14.36|14.27|72
1710807300000|2024-03-19 00:15:00|14.43|14.34|14.56|14.47|14.56|14.47|14.43|14.34|49
1710807600000|2024-03-19 00:20:00|14.55|14.46|14.45|14.36|14.57|14.48|14.44|14.35|121
1710807900000|2024-03-19 00:25:00|14.44|14.35|14.41|14.32|14.46|14.37|14.35|14.26|110
1710808200000|2024-03-19 00:30:00|14.4|14.31|14.47|14.38|14.48|14.39|14.4|14.31|60
1710808500000|2024-03-19 00:35:00|14.48|14.39|14.27|14.18|14.48|14.39|14.27|14.18|104
1710808800000|2024-03-19 00:40:00|14.28|14.19|14.25|14.16|14.29|14.2|14.22|14.13|128
1710809100000|2024-03-19 00:45:00|14.24|14.15|14.14|14.05|14.27|14.18|14.14|14.05|145
1710809400000|2024-03-19 00:50:00|14.15|14.06|14.09|14|14.16|14.07|14.06|13.97|157
1710809700000|2024-03-19 00:55:00|14.1|14.01|14.13|14.04|14.15|14.06|14.06|13.97|112
1710810000000|2024-03-19 01:00:00|14.12|14.03|14.02|13.93|14.15|14.06|14.01|13.92|110
1710810300000|2024-03-19 01:05:00|14.03|13.94|13.83|13.74|14.03|13.94|13.81|13.72|150
1710810600000|2024-03-19 01:10:00|13.82|13.73|13.94|13.85|13.96|13.87|13.82|13.73|145
1710810900000|2024-03-19 01:15:00|13.95|13.86|13.91|13.82|14|13.91|13.9|13.81|167
1710811200000|2024-03-19 01:20:00|13.92|13.83|13.85|13.76|13.92|13.83|13.75|13.66|200
1710811500000|2024-03-19 01:25:00|13.86|13.77|13.76|13.67|13.86|13.77|13.66|13.57|201
1710811800000|2024-03-19 01:30:00|13.77|13.68|13.62|13.53|13.8|13.71|13.59|13.5|259
1710812100000|2024-03-19 01:35:00|13.63|13.54|13.73|13.64|13.73|13.64|13.6|13.51|247
1710812400000|2024-03-19 01:40:00|13.72|13.63|13.79|13.7|13.82|13.73|13.72|13.63|130
1710812700000|2024-03-19 01:45:00|13.78|13.69|13.64|13.55|13.8|13.71|13.62|13.53|139
1710813000000|2024-03-19 01:50:00|13.65|13.56|13.68|13.59|13.71|13.62|13.61|13.52|146
1710813300000|2024-03-19 01:55:00|13.67|13.58|13.7|13.61|13.75|13.66|13.67|13.58|122
1710813600000|2024-03-19 02:00:00|13.71|13.62|13.66|13.57|13.78|13.69|13.66|13.57|123
1710813900000|2024-03-19 02:05:00|13.67|13.58|13.73|13.64|13.79|13.7|13.66|13.57|107
1710814200000|2024-03-19 02:10:00|13.74|13.65|13.77|13.68|13.79|13.7|13.71|13.62|70
1710814500000|2024-03-19 02:15:00|13.76|13.67|13.86|13.77|13.86|13.77|13.75|13.66|81
1710814800000|2024-03-19 02:20:00|13.87|13.78|13.83|13.74|13.87|13.78|13.8|13.71|97
1710815100000|2024-03-19 02:25:00|13.82|13.73|13.78|13.69|13.84|13.75|13.73|13.64|75
1710815400000|2024-03-19 02:30:00|13.77|13.68|13.84|13.75|13.86|13.77|13.77|13.68|104
1710815700000|2024-03-19 02:35:00|13.85|13.76|13.8|13.71|13.85|13.76|13.75|13.66|66
1710816000000|2024-03-19 02:40:00|13.81|13.72|13.73|13.64|13.81|13.72|13.73|13.64|109
1710816300000|2024-03-19 02:45:00|13.74|13.65|13.6|13.51|13.74|13.65|13.6|13.51|160
1710816600000|2024-03-19 02:50:00|13.59|13.5|13.67|13.58|13.67|13.58|13.56|13.47|121
1710816900000|2024-03-19 02:55:00|13.6|13.51|13.62|13.53|13.63|13.54|13.59|13.5|73
1710817200000|2024-03-19 03:00:00|13.61|13.52|13.64|13.55|13.64|13.55|13.54|13.45|184
1710817500000|2024-03-19 03:05:00|13.63|13.54|13.68|13.59|13.72|13.63|13.63|13.54|130
1710817800000|2024-03-19 03:10:00|13.67|13.58|13.6|13.51|13.69|13.6|13.59|13.5|170
1710818100000|2024-03-19 03:15:00|13.61|13.52|13.67|13.58|13.68|13.59|13.56|13.47|153
1710818400000|2024-03-19 03:20:00|13.66|13.57|13.62|13.53|13.67|13.58|13.59|13.5|123
1710818700000|2024-03-19 03:25:00|13.63|13.54|13.57|13.48|13.65|13.56|13.57|13.48|143
1710819000000|2024-03-19 03:30:00|13.56|13.47|13.47|13.38|13.59|13.5|13.45|13.36|175
1710819300000|2024-03-19 03:35:00|13.46|13.37|13.3|13.21|13.51|13.42|13.3|13.21|235
1710819600000|2024-03-19 03:40:00|13.29|13.2|13.36|13.27|13.37|13.28|13.28|13.19|178
1710819900000|2024-03-19 03:45:00|13.37|13.28|13.55|13.46|13.56|13.47|13.35|13.26|106
1710820200000|2024-03-19 03:50:00|13.54|13.45|13.68|13.59|13.7|13.61|13.53|13.44|126
1710820500000|2024-03-19 03:55:00|13.69|13.6|13.6|13.51|13.7|13.61|13.58|13.49|82
1710820800000|2024-03-19 04:00:00|13.59|13.5|13.53|13.44|13.65|13.56|13.53|13.44|79
1710821100000|2024-03-19 04:05:00|13.54|13.45|13.61|13.52|13.65|13.56|13.51|13.42|86
1710821400000|2024-03-19 04:10:00|13.6|13.51|13.59|13.5|13.63|13.54|13.58|13.49|74
1710821700000|2024-03-19 04:15:00|13.6|13.51|13.44|13.35|13.6|13.51|13.43|13.34|139
1710822000000|2024-03-19 04:20:00|13.45|13.36|13.53|13.44|13.54|13.45|13.42|13.33|102
1710822300000|2024-03-19 04:25:00|13.54|13.45|13.57|13.48|13.6|13.51|13.54|13.45|49
1710822600000|2024-03-19 04:30:00|13.58|13.49|13.63|13.54|13.64|13.55|13.58|13.49|52
1710822900000|2024-03-19 04:35:00|13.62|13.53|13.46|13.37|13.63|13.54|13.45|13.36|95
1710823200000|2024-03-19 04:40:00|13.45|13.36|13.41|13.32|13.49|13.4|13.39|13.3|108
1710823500000|2024-03-19 04:45:00|13.4|13.31|13.35|13.26|13.45|13.36|13.3|13.21|150
1710823800000|2024-03-19 04:50:00|13.36|13.27|13.38|13.29|13.41|13.32|13.32|13.23|115
1710824100000|2024-03-19 04:55:00|13.37|13.28|13.36|13.27|13.43|13.34|13.34|13.25|144
1710824400000|2024-03-19 05:00:00|13.35|13.26|13.45|13.36|13.46|13.37|13.35|13.26|101
1710824700000|2024-03-19 05:05:00|13.46|13.37|13.41|13.32|13.49|13.4|13.41|13.32|149
1710825000000|2024-03-19 05:10:00|13.4|13.31|13.33|13.24|13.41|13.32|13.32|13.23|106
1710825300000|2024-03-19 05:15:00|13.32|13.23|13.39|13.3|13.43|13.34|13.32|13.23|108
1710825600000|2024-03-19 05:20:00|13.4|13.31|13.39|13.3|13.43|13.34|13.36|13.27|130
1710825900000|2024-03-19 05:25:00|13.38|13.29|13.21|13.12|13.39|13.3|13.19|13.1|132
1710826200000|2024-03-19 05:30:00|13.22|13.13|13.36|13.27|13.39|13.3|13.21|13.12|154
1710826500000|2024-03-19 05:35:00|13.37|13.28|13.29|13.2|13.39|13.3|13.28|13.19|123
1710826800000|2024-03-19 05:40:00|13.3|13.21|13.22|13.13|13.3|13.21|13.19|13.1|141
1710827100000|2024-03-19 05:45:00|13.21|13.12|13.23|13.14|13.26|13.17|13.13|13.04|85
1710827400000|2024-03-19 05:50:00|13.24|13.15|13.26|13.17|13.29|13.2|13.21|13.12|137
1710827700000|2024-03-19 05:55:00|13.27|13.18|13.33|13.24|13.33|13.24|13.25|13.16|89
1710828000000|2024-03-19 06:00:00|13.34|13.25|13.27|13.18|13.35|13.26|13.25|13.16|115
1710828300000|2024-03-19 06:05:00|13.26|13.17|13.22|13.13|13.27|13.18|13.18|13.09|122
1710828600000|2024-03-19 06:10:00|13.23|13.14|13.37|13.28|13.38|13.29|13.21|13.12|136
1710828900000|2024-03-19 06:15:00|13.36|13.27|13.32|13.23|13.39|13.3|13.31|13.22|113
1710829200000|2024-03-19 06:20:00|13.31|13.22|13.34|13.25|13.35|13.26|13.26|13.17|104
1710829500000|2024-03-19 06:25:00|13.33|13.24|13.27|13.18|13.35|13.26|13.25|13.16|93
1710829800000|2024-03-19 06:30:00|13.28|13.19|13.28|13.19|13.32|13.23|13.26|13.17|90
1710830100000|2024-03-19 06:35:00|13.27|13.18|13.16|13.07|13.27|13.18|13.14|13.05|107
1710830400000|2024-03-19 06:40:00|13.17|13.08|13.1|13.01|13.2|13.11|13.08|12.99|135
1710830700000|2024-03-19 06:45:00|13.11|13.02|13|12.91|13.12|13.03|12.99|12.9|101
1710831000000|2024-03-19 06:50:00|12.99|12.9|13.11|13.02|13.14|13.05|12.96|12.87|155
1710831300000|2024-03-19 06:55:00|13.12|13.03|13.18|13.09|13.18|13.09|13.12|13.03|111
1710831600000|2024-03-19 07:00:00|13.17|13.08|13.01|12.92|13.19|13.1|13|12.91|145
1710831900000|2024-03-19 07:05:00|13|12.91|12.97|12.88|13.09|13|12.97|12.88|186
1710832200000|2024-03-19 07:10:00|12.96|12.87|12.8|12.71|13|12.91|12.77|12.68|196
1710832500000|2024-03-19 07:15:00|12.79|12.7|12.89|12.8|12.91|12.82|12.65|12.56|262
1710832800000|2024-03-19 07:20:00|12.9|12.81|13.05|12.96|13.06|12.97|12.87|12.78|146
1710833100000|2024-03-19 07:25:00|13.04|12.95|13.23|13.14|13.29|13.2|13.03|12.94|171
1710833400000|2024-03-19 07:30:00|13.22|13.13|13.13|13.04|13.24|13.15|13.12|13.03|123
1710833700000|2024-03-19 07:35:00|13.14|13.05|13.23|13.14|13.25|13.16|13.14|13.05|95
1710834000000|2024-03-19 07:40:00|13.24|13.15|13.16|13.07|13.26|13.17|13.14|13.05|87
1710834300000|2024-03-19 07:45:00|13.17|13.08|13.27|13.18|13.3|13.21|13.17|13.08|107
1710834600000|2024-03-19 07:50:00|13.28|13.19|13.29|13.2|13.3|13.21|13.25|13.16|72
1710834900000|2024-03-19 07:55:00|13.28|13.19|13.33|13.24|13.33|13.24|13.28|13.19|52
1710835200000|2024-03-19 08:00:00|13.32|13.23|13.19|13.1|13.32|13.23|13.17|13.08|102
1710835500000|2024-03-19 08:05:00|13.18|13.09|13.25|13.16|13.26|13.17|13.16|13.07|88
1710835800000|2024-03-19 08:10:00|13.24|13.15|13.23|13.14|13.29|13.2|13.2|13.11|88
1710836100000|2024-03-19 08:15:00|13.24|13.15|13.12|13.03|13.24|13.15|13.11|13.02|57
1710836400000|2024-03-19 08:20:00|13.09|13|13.08|12.99|13.09|13|13.06|12.97|11
1710836700000|2024-03-19 08:25:00|13.09|13|13.02|12.93|13.15|13.06|13|12.91|112
1710837000000|2024-03-19 08:30:00|13.01|12.92|13.08|12.99|13.15|13.06|12.94|12.85|132
1710837300000|2024-03-19 08:35:00|13.09|13|13.09|13|13.14|13.05|13.09|13|89
1710837600000|2024-03-19 08:40:00|13.1|13.01|12.99|12.9|13.1|13.01|12.98|12.89|120
1710837900000|2024-03-19 08:45:00|13|12.91|12.85|12.76|13.02|12.93|12.85|12.76|150
1710838200000|2024-03-19 08:50:00|12.86|12.77|12.75|12.66|12.95|12.86|12.73|12.64|164
1710838500000|2024-03-19 08:55:00|12.74|12.65|12.83|12.74|12.88|12.79|12.73|12.64|211
1710838800000|2024-03-19 09:00:00|12.82|12.73|12.88|12.79|12.95|12.86|12.81|12.72|120
1710839100000|2024-03-19 09:05:00|12.89|12.8|12.69|12.6|12.89|12.8|12.64|12.55|161
1710839400000|2024-03-19 09:10:00|12.7|12.61|12.9|12.81|12.91|12.82|12.57|12.48|215
1710839700000|2024-03-19 09:15:00|12.89|12.8|12.86|12.77|13.01|12.92|12.81|12.72|223
1710840000000|2024-03-19 09:20:00|12.87|12.78|12.96|12.87|12.99|12.9|12.84|12.75|195
1710840300000|2024-03-19 09:25:00|12.97|12.88|12.9|12.81|12.99|12.9|12.86|12.77|102
1710840600000|2024-03-19 09:30:00|12.91|12.82|13.01|12.92|13.05|12.96|12.89|12.8|120
1710840900000|2024-03-19 09:35:00|13.02|12.93|12.9|12.81|13.04|12.95|12.87|12.78|124
1710841200000|2024-03-19 09:40:00|12.91|12.82|12.96|12.87|12.98|12.89|12.87|12.78|126
1710841500000|2024-03-19 09:45:00|12.95|12.86|13.04|12.95|13.06|12.97|12.9|12.81|106
1710841800000|2024-03-19 09:50:00|13.03|12.94|13.14|13.05|13.14|13.05|13.02|12.93|91
1710842100000|2024-03-19 09:55:00|13.13|13.04|13.11|13.02|13.15|13.06|13.08|12.99|102
1710842400000|2024-03-19 10:00:00|13.1|13.01|13.01|12.92|13.1|13.01|13|12.91|92
1710842700000|2024-03-19 10:05:00|13.02|12.93|12.99|12.9|13.03|12.94|12.96|12.87|68
1710843000000|2024-03-19 10:10:00|12.98|12.89|12.96|12.87|12.99|12.9|12.93|12.84|95
1710843300000|2024-03-19 10:15:00|12.95|12.86|12.81|12.72|12.97|12.88|12.77|12.68|131
1710843600000|2024-03-19 10:20:00|12.82|12.73|12.85|12.76|12.87|12.78|12.8|12.71|126
1710843900000|2024-03-19 10:25:00|12.84|12.75|12.79|12.7|12.87|12.78|12.79|12.7|98
1710844200000|2024-03-19 10:30:00|12.8|12.71|12.84|12.75|12.88|12.79|12.76|12.67|93
1710844500000|2024-03-19 10:35:00|12.85|12.76|12.8|12.71|12.9|12.81|12.8|12.71|102
1710844800000|2024-03-19 10:40:00|12.81|12.72|12.86|12.77|12.87|12.78|12.79|12.7|69
1710845100000|2024-03-19 10:45:00|12.85|12.76|12.9|12.81|12.94|12.85|12.73|12.64|127
1710845400000|2024-03-19 10:50:00|12.89|12.8|12.89|12.8|12.95|12.86|12.86|12.77|138
1710845700000|2024-03-19 10:55:00|12.9|12.81|12.87|12.78|12.91|12.82|12.82|12.73|108
1710846000000|2024-03-19 11:00:00|12.86|12.77|12.76|12.67|12.91|12.82|12.76|12.67|95
1710846300000|2024-03-19 11:05:00|12.77|12.68|12.7|12.61|12.81|12.72|12.7|12.61|112
1710846600000|2024-03-19 11:10:00|12.71|12.62|12.66|12.57|12.72|12.63|12.63|12.54|118
1710846900000|2024-03-19 11:15:00|12.65|12.56|12.74|12.65|12.74|12.65|12.63|12.54|98
1710847200000|2024-03-19 11:20:00|12.73|12.64|12.62|12.53|12.74|12.65|12.62|12.53|94
1710847500000|2024-03-19 11:25:00|12.63|12.54|12.66|12.57|12.67|12.58|12.6|12.51|84
1710847800000|2024-03-19 11:30:00|12.67|12.58|12.86|12.77|12.87|12.78|12.66|12.57|81
1710848100000|2024-03-19 11:35:00|12.85|12.76|12.92|12.83|12.94|12.85|12.77|12.68|102
1710848400000|2024-03-19 11:40:00|12.93|12.84|12.97|12.88|12.98|12.89|12.89|12.8|125
1710848700000|2024-03-19 11:45:00|12.96|12.87|13.05|12.96|13.07|12.98|12.92|12.83|117
1710849000000|2024-03-19 11:50:00|13.04|12.95|13.04|12.95|13.09|13|13.02|12.93|129
1710849300000|2024-03-19 11:55:00|13.05|12.96|13.1|13.01|13.14|13.05|13.05|12.96|100
1710849600000|2024-03-19 12:00:00|13.09|13|13.09|13|13.23|13.14|13.05|12.96|148
1710849900000|2024-03-19 12:05:00|13.1|13.01|13.23|13.14|13.25|13.16|13.09|13|118
1710850200000|2024-03-19 12:10:00|13.24|13.15|13.19|13.1|13.32|13.23|13.18|13.09|135
1710850500000|2024-03-19 12:15:00|13.2|13.11|13.08|12.99|13.22|13.13|13.05|12.96|142
1710850800000|2024-03-19 12:20:00|13.07|12.98|13.18|13.09|13.21|13.12|13.07|12.98|122
1710851100000|2024-03-19 12:25:00|13.17|13.08|13.15|13.06|13.19|13.1|13.13|13.04|93
1710851400000|2024-03-19 12:30:00|13.16|13.07|13.24|13.15|13.25|13.16|13.13|13.04|87
1710851700000|2024-03-19 12:35:00|13.23|13.14|13.3|13.21|13.31|13.22|13.23|13.14|106
1710852000000|2024-03-19 12:40:00|13.29|13.2|13.35|13.26|13.36|13.27|13.29|13.2|75
1710852300000|2024-03-19 12:45:00|13.34|13.25|13.23|13.14|13.34|13.25|13.21|13.12|92
1710852600000|2024-03-19 12:50:00|13.24|13.15|13.25|13.16|13.3|13.21|13.21|13.12|80
1710852900000|2024-03-19 12:55:00|13.24|13.15|13.19|13.1|13.25|13.16|13.17|13.08|69
1710853200000|2024-03-19 13:00:00|13.2|13.11|13.16|13.07|13.29|13.2|13.14|13.05|107
1710853500000|2024-03-19 13:05:00|13.17|13.08|13.2|13.11|13.22|13.13|13.15|13.06|100
1710853800000|2024-03-19 13:10:00|13.19|13.1|13.18|13.09|13.28|13.19|13.17|13.08|82
1710854100000|2024-03-19 13:15:00|13.19|13.1|13.17|13.08|13.19|13.1|13.11|13.02|89
1710854400000|2024-03-19 13:20:00|13.18|13.09|13.27|13.18|13.29|13.2|13.17|13.08|60
1710854700000|2024-03-19 13:25:00|13.26|13.17|13.31|13.22|13.32|13.23|13.25|13.16|78
1710855000000|2024-03-19 13:30:00|13.3|13.21|13.22|13.13|13.3|13.21|13.21|13.12|88
1710855300000|2024-03-19 13:35:00|13.23|13.14|13.19|13.1|13.26|13.17|13.19|13.1|89
1710855600000|2024-03-19 13:40:00|13.18|13.09|13.1|13.01|13.19|13.1|13.08|12.99|107
1710855900000|2024-03-19 13:45:00|13.09|13|13.09|13|13.15|13.06|13.08|12.99|86
1710856200000|2024-03-19 13:50:00|13.08|12.99|13.08|12.99|13.12|13.03|13.02|12.93|75
1710856500000|2024-03-19 13:55:00|13.07|12.98|13.15|13.06|13.19|13.1|13.07|12.98|80
1710856800000|2024-03-19 14:00:00|13.14|13.05|13.01|12.92|13.15|13.06|13.01|12.92|101
1710857100000|2024-03-19 14:05:00|13|12.91|12.94|12.85|13.02|12.93|12.93|12.84|100
1710857400000|2024-03-19 14:10:00|12.93|12.84|12.93|12.84|12.96|12.87|12.91|12.82|113
1710857700000|2024-03-19 14:15:00|12.94|12.85|12.97|12.88|13.04|12.95|12.92|12.83|94
1710858000000|2024-03-19 14:20:00|12.98|12.89|12.92|12.83|13|12.91|12.9|12.81|83
1710858300000|2024-03-19 14:25:00|12.91|12.82|12.95|12.86|12.98|12.89|12.91|12.82|46
1710858600000|2024-03-19 14:30:00|12.94|12.85|12.94|12.85|13|12.91|12.93|12.84|64
1710858900000|2024-03-19 14:35:00|12.95|12.86|13.09|13|13.1|13.01|12.94|12.85|62
1710859200000|2024-03-19 14:40:00|13.08|12.99|13.15|13.06|13.16|13.07|13.07|12.98|49
1710859500000|2024-03-19 14:45:00|13.16|13.07|13.15|13.06|13.16|13.07|13.06|12.97|68
1710859800000|2024-03-19 14:50:00|13.14|13.05|13.15|13.06|13.19|13.1|13.13|13.04|69
1710860100000|2024-03-19 14:55:00|13.16|13.07|13.15|13.06|13.18|13.09|13.1|13.01|58
1710860400000|2024-03-19 15:00:00|13.16|13.07|13.12|13.03|13.16|13.07|13.02|12.93|84
1710860700000|2024-03-19 15:05:00|13.13|13.04|13.18|13.09|13.2|13.11|13.11|13.02|82
1710861000000|2024-03-19 15:10:00|13.17|13.08|13.15|13.06|13.19|13.1|13.1|13.01|66
1710861300000|2024-03-19 15:15:00|13.14|13.05|13.21|13.12|13.22|13.13|13.05|12.96|99
1710861600000|2024-03-19 15:20:00|13.2|13.11|13.26|13.17|13.28|13.19|13.19|13.1|83
1710861900000|2024-03-19 15:25:00|13.25|13.16|13.25|13.16|13.29|13.2|13.21|13.12|82
1710862200000|2024-03-19 15:30:00|13.26|13.17|13.34|13.25|13.37|13.28|13.25|13.16|92
1710862500000|2024-03-19 15:35:00|13.33|13.24|13.41|13.32|13.42|13.33|13.33|13.24|75
1710862800000|2024-03-19 15:40:00|13.4|13.31|13.47|13.38|13.48|13.39|13.4|13.31|54
1710863100000|2024-03-19 15:45:00|13.48|13.39|13.5|13.41|13.5|13.41|13.38|13.29|97
1710863400000|2024-03-19 15:50:00|13.49|13.4|13.44|13.35|13.51|13.42|13.38|13.29|129
1710863700000|2024-03-19 15:55:00|13.43|13.34|13.47|13.38|13.5|13.41|13.41|13.32|103
1710864000000|2024-03-19 16:00:00|13.46|13.37|13.49|13.4|13.56|13.47|13.44|13.35|126
1710864300000|2024-03-19 16:05:00|13.5|13.41|13.57|13.48|13.6|13.51|13.48|13.39|114
1710864600000|2024-03-19 16:10:00|13.58|13.49|13.48|13.39|13.61|13.52|13.46|13.37|164
1710864900000|2024-03-19 16:15:00|13.47|13.38|13.42|13.33|13.49|13.4|13.35|13.26|169
1710865200000|2024-03-19 16:20:00|13.43|13.34|13.41|13.32|13.43|13.34|13.37|13.28|135
1710865500000|2024-03-19 16:25:00|13.4|13.31|13.44|13.35|13.47|13.38|13.37|13.28|129
1710865800000|2024-03-19 16:30:00|13.45|13.36|13.43|13.34|13.53|13.44|13.42|13.33|165
1710866100000|2024-03-19 16:35:00|13.44|13.35|13.49|13.4|13.51|13.42|13.41|13.32|108
1710866400000|2024-03-19 16:40:00|13.5|13.41|13.52|13.43|13.58|13.49|13.46|13.37|111
1710866700000|2024-03-19 16:45:00|13.51|13.42|13.43|13.34|13.53|13.44|13.42|13.33|122
1710867000000|2024-03-19 16:50:00|13.44|13.35|13.5|13.41|13.54|13.45|13.43|13.34|125
1710867300000|2024-03-19 16:55:00|13.51|13.42|13.48|13.39|13.54|13.45|13.45|13.36|84
1710867600000|2024-03-19 17:00:00|13.49|13.4|13.55|13.46|13.56|13.47|13.45|13.36|95
1710867900000|2024-03-19 17:05:00|13.56|13.47|13.54|13.45|13.6|13.51|13.51|13.42|93
1710868200000|2024-03-19 17:10:00|13.53|13.44|13.61|13.52|13.61|13.52|13.52|13.43|71
1710868500000|2024-03-19 17:15:00|13.6|13.51|13.56|13.47|13.6|13.51|13.55|13.46|63
1710868800000|2024-03-19 17:20:00|13.58|13.49|13.59|13.5|13.62|13.53|13.58|13.49|11
1710869100000|2024-03-19 17:25:00|13.6|13.51|13.57|13.48|13.62|13.53|13.57|13.48|65
1710869400000|2024-03-19 17:30:00|13.56|13.47|13.51|13.42|13.59|13.5|13.49|13.4|98
1710869700000|2024-03-19 17:35:00|13.52|13.43|13.39|13.3|13.52|13.43|13.39|13.3|100
1710870000000|2024-03-19 17:40:00|13.4|13.31|13.44|13.35|13.45|13.36|13.39|13.3|102
1710870300000|2024-03-19 17:45:00|13.43|13.34|13.46|13.37|13.51|13.42|13.43|13.34|95
1710870600000|2024-03-19 17:50:00|13.47|13.38|13.47|13.38|13.48|13.39|13.41|13.32|77
1710870900000|2024-03-19 17:55:00|13.48|13.39|13.47|13.38|13.49|13.4|13.44|13.35|52
1710871200000|2024-03-19 18:00:00|13.46|13.37|13.44|13.35|13.47|13.38|13.41|13.32|77
1710871500000|2024-03-19 18:05:00|13.45|13.36|13.35|13.26|13.46|13.37|13.33|13.24|103
1710871800000|2024-03-19 18:10:00|13.34|13.25|13.33|13.24|13.36|13.27|13.3|13.21|98
1710872100000|2024-03-19 18:15:00|13.34|13.25|13.42|13.33|13.43|13.34|13.34|13.25|107
1710872400000|2024-03-19 18:20:00|13.43|13.34|13.41|13.32|13.45|13.36|13.38|13.29|75
1710872700000|2024-03-19 18:25:00|13.4|13.31|13.42|13.33|13.43|13.34|13.4|13.31|67
1710873000000|2024-03-19 18:30:00|13.41|13.32|13.44|13.35|13.47|13.38|13.41|13.32|48
1710873300000|2024-03-19 18:35:00|13.45|13.36|13.46|13.37|13.49|13.4|13.43|13.34|58
1710873600000|2024-03-19 18:40:00|13.47|13.38|13.48|13.39|13.49|13.4|13.43|13.34|74
1710873900000|2024-03-19 18:45:00|13.47|13.38|13.43|13.34|13.48|13.39|13.41|13.32|67
1710874200000|2024-03-19 18:50:00|13.42|13.33|13.4|13.31|13.43|13.34|13.39|13.3|41
1710874500000|2024-03-19 18:55:00|13.39|13.3|13.41|13.32|13.44|13.35|13.39|13.3|35
1710874800000|2024-03-19 19:00:00|13.42|13.33|13.37|13.28|13.43|13.34|13.35|13.26|110
1710875100000|2024-03-19 19:05:00|13.38|13.29|13.55|13.46|13.55|13.46|13.37|13.28|141
1710875400000|2024-03-19 19:10:00|13.56|13.47|13.57|13.48|13.62|13.53|13.55|13.46|74
1710875700000|2024-03-19 19:15:00|13.56|13.47|13.67|13.58|13.67|13.58|13.55|13.46|96
1710876000000|2024-03-19 19:20:00|13.66|13.57|13.67|13.58|13.68|13.59|13.63|13.54|84
1710876300000|2024-03-19 19:25:00|13.68|13.59|13.65|13.56|13.69|13.6|13.62|13.53|62
1710876600000|2024-03-19 19:30:00|13.64|13.55|13.59|13.5|13.65|13.56|13.57|13.48|96
1710876900000|2024-03-19 19:35:00|13.6|13.51|13.61|13.52|13.61|13.52|13.58|13.49|56
1710877200000|2024-03-19 19:40:00|13.62|13.53|13.59|13.5|13.64|13.55|13.57|13.48|82
1710877500000|2024-03-19 19:45:00|13.58|13.49|13.55|13.46|13.61|13.52|13.55|13.46|56
1710877800000|2024-03-19 19:50:00|13.54|13.45|13.5|13.41|13.55|13.46|13.49|13.4|67
1710878100000|2024-03-19 19:55:00|13.51|13.42|13.48|13.39|13.54|13.45|13.48|13.39|58
1710878400000|2024-03-19 20:00:00|13.49|13.4|13.4|13.31|13.53|13.44|13.4|13.31|76
1710878700000|2024-03-19 20:05:00|13.41|13.32|13.33|13.24|13.41|13.32|13.32|13.23|137
1710879000000|2024-03-19 20:10:00|13.34|13.25|13.33|13.24|13.36|13.27|13.29|13.2|100
1710879300000|2024-03-19 20:15:00|13.34|13.25|13.29|13.2|13.37|13.28|13.28|13.19|108
1710879600000|2024-03-19 20:20:00|13.28|13.19|13.23|13.14|13.31|13.22|13.21|13.12|134
1710879900000|2024-03-19 20:25:00|13.24|13.15|13.26|13.17|13.26|13.17|13.18|13.09|91
1710880200000|2024-03-19 20:30:00|13.27|13.18|13.38|13.29|13.4|13.31|13.27|13.18|84
1710880500000|2024-03-19 20:35:00|13.39|13.3|13.31|13.22|13.4|13.31|13.31|13.22|70
1710880800000|2024-03-19 20:40:00|13.3|13.21|13.25|13.16|13.31|13.22|13.21|13.12|78
1710881100000|2024-03-19 20:45:00|13.24|13.15|13.33|13.24|13.35|13.26|13.2|13.11|74
1710881400000|2024-03-19 20:50:00|13.34|13.25|13.25|13.16|13.36|13.27|13.24|13.15|99
1710881700000|2024-03-19 20:55:00|13.24|13.15|13.25|13.16|13.29|13.2|13.21|13.12|96
1710882000000|2024-03-19 21:00:00|13.26|13.17|13.25|13.16|13.31|13.22|13.24|13.15|116
1710882300000|2024-03-19 21:05:00|13.24|13.15|13.18|13.09|13.26|13.17|13.16|13.07|123
1710882600000|2024-03-19 21:10:00|13.19|13.1|13.27|13.18|13.28|13.19|13.17|13.08|159
1710882900000|2024-03-19 21:15:00|13.26|13.17|13.3|13.21|13.32|13.23|13.23|13.14|155
1710883200000|2024-03-19 21:20:00|13.29|13.2|13.21|13.12|13.29|13.2|13.16|13.07|91
1710883500000|2024-03-19 21:25:00|13.2|13.11|13.23|13.14|13.24|13.15|13.16|13.07|98
1710883800000|2024-03-19 21:30:00|13.24|13.15|13.21|13.12|13.25|13.16|13.17|13.08|88
1710884100000|2024-03-19 21:35:00|13.22|13.13|13.24|13.15|13.24|13.15|13.21|13.12|79
1710884400000|2024-03-19 21:40:00|13.25|13.16|13.25|13.16|13.25|13.16|13.22|13.13|19
1710884700000|2024-03-19 21:45:00|13.26|13.17|13.34|13.25|13.34|13.25|13.25|13.16|33
1710885000000|2024-03-19 21:50:00|13.35|13.26|13.32|13.23|13.35|13.26|13.31|13.22|56
1710885300000|2024-03-19 21:55:00|13.31|13.22|13.28|13.19|13.31|13.22|13.25|13.16|50
1710885600000|2024-03-19 22:00:00|13.29|13.2|13.27|13.18|13.32|13.23|13.26|13.17|59
1710885900000|2024-03-19 22:05:00|13.28|13.19|13.2|13.11|13.3|13.21|13.2|13.11|81
1710886200000|2024-03-19 22:10:00|13.21|13.12|13.08|12.99|13.21|13.12|13.08|12.99|76
1710886500000|2024-03-19 22:15:00|13.07|12.98|13.03|12.94|13.11|13.02|13.01|12.92|107
1710886800000|2024-03-19 22:20:00|13.02|12.93|12.94|12.85|13.02|12.93|12.92|12.83|73
1710887100000|2024-03-19 22:25:00|12.95|12.86|12.91|12.82|12.99|12.9|12.89|12.8|85
1710887400000|2024-03-19 22:30:00|12.9|12.81|13.01|12.92|13.05|12.96|12.88|12.79|106
1710887700000|2024-03-19 22:35:00|13|12.91|12.94|12.85|13.02|12.93|12.9|12.81|143
1710888000000|2024-03-19 22:40:00|12.95|12.86|12.89|12.8|12.98|12.89|12.89|12.8|102
1710888300000|2024-03-19 22:45:00|12.9|12.81|13|12.91|13|12.91|12.89|12.8|123
1710888600000|2024-03-19 22:50:00|12.99|12.9|12.94|12.85|13|12.91|12.92|12.83|133
1710888900000|2024-03-19 22:55:00|12.93|12.84|13|12.91|13|12.91|12.88|12.79|118
1710889200000|2024-03-19 23:00:00|12.99|12.9|12.85|12.76|13.01|12.92|12.83|12.74|111
1710889500000|2024-03-19 23:05:00|12.86|12.77|12.85|12.76|12.87|12.78|12.78|12.69|122
1710889800000|2024-03-19 23:10:00|12.84|12.75|12.76|12.67|12.87|12.78|12.73|12.64|138
1710890100000|2024-03-19 23:15:00|12.75|12.66|12.82|12.73|12.85|12.76|12.73|12.64|130
1710890400000|2024-03-19 23:20:00|12.83|12.74|12.74|12.65|12.83|12.74|12.7|12.61|199
1710890700000|2024-03-19 23:25:00|12.73|12.64|12.77|12.68|12.81|12.72|12.7|12.61|128
1710891000000|2024-03-19 23:30:00|12.78|12.69|12.88|12.79|12.91|12.82|12.77|12.68|155
1710891300000|2024-03-19 23:35:00|12.87|12.78|12.9|12.81|12.93|12.84|12.87|12.78|139
1710891600000|2024-03-19 23:40:00|12.91|12.82|12.92|12.83|13.01|12.92|12.91|12.82|88
1710891900000|2024-03-19 23:45:00|12.93|12.84|12.97|12.88|12.97|12.88|12.9|12.81|43
1710892200000|2024-03-19 23:50:00|12.98|12.89|12.91|12.82|12.98|12.89|12.91|12.82|54
1710892500000|2024-03-19 23:55:00|12.92|12.83|12.93|12.84|12.96|12.87|12.87|12.78|122
1710892800000|2024-03-20 00:00:00|12.92|12.83|12.9|12.81|13.01|12.92|12.89|12.8|121
1710893100000|2024-03-20 00:05:00|12.85|12.76|12.91|12.82|12.92|12.83|12.85|12.76|45
1710893400000|2024-03-20 00:10:00|12.92|12.83|12.91|12.82|12.95|12.86|12.87|12.78|79
1710893700000|2024-03-20 00:15:00|12.9|12.81|13.03|12.94|13.04|12.95|12.86|12.77|145
1710894000000|2024-03-20 00:20:00|13.02|12.93|13.07|12.98|13.08|12.99|13|12.91|136
1710894300000|2024-03-20 00:25:00|13.08|12.99|13.08|12.99|13.12|13.03|13.04|12.95|125
1710894600000|2024-03-20 00:30:00|13.07|12.98|13.06|12.97|13.1|13.01|12.98|12.89|106
1710894900000|2024-03-20 00:35:00|13.07|12.98|13.1|13.01|13.17|13.08|13.05|12.96|126
1710895200000|2024-03-20 00:40:00|13.11|13.02|13.08|12.99|13.13|13.04|13.07|12.98|77
1710895500000|2024-03-20 00:45:00|13.09|13|13.03|12.94|13.1|13.01|13|12.91|81
1710895800000|2024-03-20 00:50:00|13.02|12.93|13.02|12.93|13.03|12.94|13.02|12.93|5
1710896100000|2024-03-20 00:55:00|13.17|13.08|13.2|13.11|13.21|13.12|13.13|13.04|54
1710896400000|2024-03-20 01:00:00|13.19|13.1|13.08|12.99|13.21|13.12|13.07|12.98|101
1710896700000|2024-03-20 01:05:00|13.07|12.98|13.07|12.98|13.08|12.99|13.04|12.95|91
1710897000000|2024-03-20 01:10:00|13.06|12.97|13.05|12.96|13.08|12.99|12.98|12.89|102
1710897300000|2024-03-20 01:15:00|13.06|12.97|12.96|12.87|13.07|12.98|12.95|12.86|95
1710897600000|2024-03-20 01:20:00|12.95|12.86|12.84|12.75|12.96|12.87|12.83|12.74|122
1710897900000|2024-03-20 01:25:00|12.83|12.74|12.94|12.85|12.95|12.86|12.8|12.71|108
1710898200000|2024-03-20 01:30:00|12.95|12.86|12.82|12.73|12.95|12.86|12.81|12.72|129
1710898500000|2024-03-20 01:35:00|12.81|12.72|12.81|12.72|12.89|12.8|12.79|12.7|133
1710898800000|2024-03-20 01:40:00|12.82|12.73|12.71|12.62|12.82|12.73|12.7|12.61|134
1710899100000|2024-03-20 01:45:00|12.7|12.61|12.74|12.65|12.75|12.66|12.7|12.61|89
1710899400000|2024-03-20 01:50:00|12.75|12.66|12.75|12.66|12.81|12.72|12.73|12.64|93
1710899700000|2024-03-20 01:55:00|12.74|12.65|12.71|12.62|12.8|12.71|12.67|12.58|110
1710900000000|2024-03-20 02:00:00|12.72|12.63|12.77|12.68|12.79|12.7|12.63|12.54|168
1710900300000|2024-03-20 02:05:00|12.78|12.69|12.78|12.69|12.82|12.73|12.75|12.66|79
1710900600000|2024-03-20 02:10:00|12.79|12.7|12.85|12.76|12.87|12.78|12.78|12.69|81
1710900900000|2024-03-20 02:15:00|12.86|12.77|12.9|12.81|12.91|12.82|12.81|12.72|117
1710901200000|2024-03-20 02:20:00|12.91|12.82|12.9|12.81|12.92|12.83|12.85|12.76|96
1710901500000|2024-03-20 02:25:00|12.89|12.8|12.99|12.9|13|12.91|12.89|12.8|121
1710901800000|2024-03-20 02:30:00|13|12.91|12.92|12.83|13|12.91|12.88|12.79|145
1710902100000|2024-03-20 02:35:00|12.93|12.84|12.96|12.87|12.97|12.88|12.9|12.81|116
1710902400000|2024-03-20 02:40:00|12.97|12.88|12.98|12.89|13|12.91|12.92|12.83|102
1710902700000|2024-03-20 02:45:00|12.97|12.88|13.01|12.92|13.04|12.95|12.97|12.88|90
1710903000000|2024-03-20 02:50:00|13.02|12.93|13.02|12.93|13.03|12.94|12.97|12.88|65
1710903300000|2024-03-20 02:55:00|13.03|12.94|13.04|12.95|13.05|12.96|12.98|12.89|92
1710903600000|2024-03-20 03:00:00|13.03|12.94|13.09|13|13.1|13.01|13.03|12.94|67
1710903900000|2024-03-20 03:05:00|13.1|13.01|13.06|12.97|13.11|13.02|13.06|12.97|75
1710904200000|2024-03-20 03:10:00|13.05|12.96|13.06|12.97|13.08|12.99|13.02|12.93|84
1710904500000|2024-03-20 03:15:00|13.05|12.96|13.15|13.06|13.16|13.07|13.01|12.92|65
1710904800000|2024-03-20 03:20:00|13.16|13.07|13.2|13.11|13.21|13.12|13.14|13.05|49
1710905100000|2024-03-20 03:25:00|13.19|13.1|13.21|13.12|13.22|13.13|13.18|13.09|67
1710905400000|2024-03-20 03:30:00|13.2|13.11|13.17|13.08|13.21|13.12|13.14|13.05|68
1710905700000|2024-03-20 03:35:00|13.16|13.07|13.18|13.09|13.19|13.1|13.15|13.06|53
1710906000000|2024-03-20 03:40:00|13.17|13.08|13.09|13|13.18|13.09|13.09|13|35
1710906300000|2024-03-20 03:45:00|13.08|12.99|13.02|12.93|13.12|13.03|12.98|12.89|156
1710906600000|2024-03-20 03:50:00|13.03|12.94|12.95|12.86|13.05|12.96|12.95|12.86|111
1710906900000|2024-03-20 03:55:00|12.96|12.87|12.8|12.71|12.96|12.87|12.74|12.65|145
1710907200000|2024-03-20 04:00:00|12.81|12.72|12.86|12.77|12.91|12.82|12.79|12.7|107
1710907500000|2024-03-20 04:05:00|12.87|12.78|12.94|12.85|12.95|12.86|12.75|12.66|125
1710907800000|2024-03-20 04:10:00|12.93|12.84|12.92|12.83|12.94|12.85|12.88|12.79|128
1710908100000|2024-03-20 04:15:00|12.91|12.82|12.91|12.82|12.93|12.84|12.86|12.77|80
1710908400000|2024-03-20 04:20:00|12.9|12.81|12.74|12.65|12.9|12.81|12.72|12.63|113
1710908700000|2024-03-20 04:25:00|12.73|12.64|12.75|12.66|12.79|12.7|12.72|12.63|31
1710909000000|2024-03-20 04:30:00|12.7|12.61|12.6|12.51|12.7|12.61|12.57|12.48|69
1710909300000|2024-03-20 04:35:00|12.61|12.52|12.61|12.52|12.62|12.53|12.52|12.43|133
1710909600000|2024-03-20 04:40:00|12.62|12.53|12.62|12.53|12.68|12.59|12.59|12.5|102
1710909900000|2024-03-20 04:45:00|12.61|12.52|12.65|12.56|12.69|12.6|12.6|12.51|111
1710910200000|2024-03-20 04:50:00|12.64|12.55|12.62|12.53|12.68|12.59|12.57|12.48|111
1710910500000|2024-03-20 04:55:00|12.61|12.52|12.67|12.58|12.7|12.61|12.61|12.52|74
1710910800000|2024-03-20 05:00:00|12.68|12.59|12.63|12.54|12.74|12.65|12.62|12.53|64
1710911100000|2024-03-20 05:05:00|12.64|12.55|12.54|12.45|12.64|12.55|12.52|12.43|107
1710911400000|2024-03-20 05:10:00|12.55|12.46|12.57|12.48|12.6|12.51|12.52|12.43|113
1710911700000|2024-03-20 05:15:00|12.58|12.49|12.57|12.48|12.6|12.51|12.5|12.41|126
1710912000000|2024-03-20 05:20:00|12.58|12.49|12.42|12.33|12.62|12.53|12.35|12.26|159
1710912300000|2024-03-20 05:25:00|12.43|12.34|12.45|12.36|12.48|12.39|12.33|12.24|195
1710912600000|2024-03-20 05:30:00|12.46|12.37|12.52|12.43|12.52|12.43|12.35|12.26|149
1710912900000|2024-03-20 05:35:00|12.51|12.42|12.54|12.45|12.58|12.49|12.45|12.36|182
1710913200000|2024-03-20 05:40:00|12.53|12.44|12.52|12.43|12.55|12.46|12.47|12.38|90
1710913500000|2024-03-20 05:45:00|12.53|12.44|12.48|12.39|12.53|12.44|12.42|12.33|104
1710913800000|2024-03-20 05:50:00|12.47|12.38|12.51|12.42|12.52|12.43|12.44|12.35|81
1710914100000|2024-03-20 05:55:00|12.5|12.41|12.51|12.42|12.6|12.51|12.5|12.41|77
1710914400000|2024-03-20 06:00:00|12.5|12.41|12.49|12.4|12.57|12.48|12.49|12.4|68
1710914700000|2024-03-20 06:05:00|12.48|12.39|12.54|12.45|12.54|12.45|12.46|12.37|73
1710915000000|2024-03-20 06:10:00|12.53|12.44|12.52|12.43|12.54|12.45|12.52|12.43|12
1710915300000|2024-03-20 06:15:00|12.63|12.54|12.6|12.51|12.63|12.54|12.55|12.46|54
1710915600000|2024-03-20 06:20:00|12.61|12.52|12.67|12.58|12.69|12.6|12.61|12.52|131
1710915900000|2024-03-20 06:25:00|12.66|12.57|12.74|12.65|12.74|12.65|12.66|12.57|103
1710916200000|2024-03-20 06:30:00|12.75|12.66|12.69|12.6|12.78|12.69|12.68|12.59|95
1710916500000|2024-03-20 06:35:00|12.7|12.61|12.68|12.59|12.72|12.63|12.63|12.54|63
1710916800000|2024-03-20 06:40:00|12.69|12.6|12.75|12.66|12.77|12.68|12.69|12.6|79
1710917100000|2024-03-20 06:45:00|12.74|12.65|12.75|12.66|12.78|12.69|12.71|12.62|51
1710917400000|2024-03-20 06:50:00|12.76|12.67|12.78|12.69|12.8|12.71|12.76|12.67|75
1710917700000|2024-03-20 06:55:00|12.79|12.7|12.78|12.69|12.8|12.71|12.73|12.64|96
1710918000000|2024-03-20 07:00:00|12.77|12.68|12.83|12.74|12.83|12.74|12.75|12.66|63
1710918300000|2024-03-20 07:05:00|12.84|12.75|12.89|12.8|12.93|12.84|12.83|12.74|114
1710918600000|2024-03-20 07:10:00|12.88|12.79|12.96|12.87|12.97|12.88|12.88|12.79|93
1710918900000|2024-03-20 07:15:00|12.95|12.86|13.01|12.92|13.03|12.94|12.92|12.83|103
1710919200000|2024-03-20 07:20:00|13.02|12.93|13.09|13|13.09|13|12.99|12.9|86
1710919500000|2024-03-20 07:25:00|13.08|12.99|13.28|13.19|13.34|13.25|13.08|12.99|188
1710919800000|2024-03-20 07:30:00|13.27|13.18|13.21|13.12|13.27|13.18|13.17|13.08|157
1710920100000|2024-03-20 07:35:00|13.2|13.11|13.24|13.15|13.27|13.18|13.18|13.09|105
1710920400000|2024-03-20 07:40:00|13.25|13.16|13.34|13.25|13.36|13.27|13.24|13.15|114
1710920700000|2024-03-20 07:45:00|13.35|13.26|13.31|13.22|13.39|13.3|13.25|13.16|121
1710921000000|2024-03-20 07:50:00|13.3|13.21|13.43|13.34|13.52|13.43|13.28|13.19|123
1710921300000|2024-03-20 07:55:00|13.42|13.33|13.39|13.3|13.46|13.37|13.37|13.28|113
1710921600000|2024-03-20 08:00:00|13.38|13.29|13.33|13.24|13.41|13.32|13.32|13.23|104
1710921900000|2024-03-20 08:05:00|13.34|13.25|13.44|13.35|13.45|13.36|13.32|13.23|113
1710922200000|2024-03-20 08:10:00|13.45|13.36|13.54|13.45|13.6|13.51|13.42|13.33|152
1710922500000|2024-03-20 08:15:00|13.55|13.46|13.48|13.39|13.56|13.47|13.45|13.36|123
1710922800000|2024-03-20 08:20:00|13.47|13.38|13.47|13.38|13.49|13.4|13.42|13.33|67
1710923400000|2024-03-20 08:30:00|13.43|13.34|13.46|13.37|13.52|13.43|13.43|13.34|60
1710923700000|2024-03-20 08:35:00|13.45|13.36|13.38|13.29|13.46|13.37|13.35|13.26|118
1710924000000|2024-03-20 08:40:00|13.39|13.3|13.34|13.25|13.4|13.31|13.32|13.23|94
1710924300000|2024-03-20 08:45:00|13.33|13.24|13.4|13.31|13.44|13.35|13.33|13.24|104
1710924600000|2024-03-20 08:50:00|13.39|13.3|13.34|13.25|13.41|13.32|13.32|13.23|74
1710924900000|2024-03-20 08:55:00|13.33|13.24|13.27|13.18|13.35|13.26|13.26|13.17|87
1710925200000|2024-03-20 09:00:00|13.26|13.17|13.36|13.27|13.38|13.29|13.26|13.17|67
1710925500000|2024-03-20 09:05:00|13.37|13.28|13.35|13.26|13.4|13.31|13.33|13.24|91
1710925800000|2024-03-20 09:10:00|13.34|13.25|13.28|13.19|13.35|13.26|13.24|13.15|105
1710926100000|2024-03-20 09:15:00|13.29|13.2|13.34|13.25|13.36|13.27|13.28|13.19|88
1710926400000|2024-03-20 09:20:00|13.35|13.26|13.44|13.35|13.45|13.36|13.35|13.26|80
1710926700000|2024-03-20 09:25:00|13.45|13.36|13.44|13.35|13.47|13.38|13.39|13.3|64
1710927000000|2024-03-20 09:30:00|13.45|13.36|13.42|13.33|13.47|13.38|13.41|13.32|72
1710927300000|2024-03-20 09:35:00|13.43|13.34|13.43|13.34|13.46|13.37|13.41|13.32|93
1710927600000|2024-03-20 09:40:00|13.42|13.33|13.41|13.32|13.44|13.35|13.39|13.3|66
1710927900000|2024-03-20 09:45:00|13.4|13.31|13.36|13.27|13.48|13.39|13.35|13.26|82
1710928200000|2024-03-20 09:50:00|13.35|13.26|13.39|13.3|13.42|13.33|13.35|13.26|77
1710928500000|2024-03-20 09:55:00|13.4|13.31|13.43|13.34|13.43|13.34|13.36|13.27|95
1710928800000|2024-03-20 10:00:00|13.44|13.35|13.4|13.31|13.45|13.36|13.37|13.28|131
1710929100000|2024-03-20 10:05:00|13.41|13.32|13.39|13.3|13.44|13.35|13.37|13.28|93
1710929400000|2024-03-20 10:10:00|13.38|13.29|13.36|13.27|13.38|13.29|13.34|13.25|51
1710929700000|2024-03-20 10:15:00|13.35|13.26|13.35|13.26|13.4|13.31|13.33|13.24|95
1710930000000|2024-03-20 10:20:00|13.36|13.27|13.42|13.33|13.43|13.34|13.34|13.25|65
1710930300000|2024-03-20 10:25:00|13.41|13.32|13.49|13.4|13.5|13.41|13.41|13.32|57
1710930600000|2024-03-20 10:30:00|13.48|13.39|13.45|13.36|13.49|13.4|13.44|13.35|56
1710930900000|2024-03-20 10:35:00|13.44|13.35|13.4|13.31|13.48|13.39|13.39|13.3|59
1710931200000|2024-03-20 10:40:00|13.39|13.3|13.28|13.19|13.39|13.3|13.28|13.19|54
1710931500000|2024-03-20 10:45:00|13.27|13.18|13.26|13.17|13.29|13.2|13.22|13.13|66
1710931800000|2024-03-20 10:50:00|13.25|13.16|13.31|13.22|13.32|13.23|13.24|13.15|53
1710932100000|2024-03-20 10:55:00|13.32|13.23|13.34|13.25|13.34|13.25|13.29|13.2|41
1710932400000|2024-03-20 11:00:00|13.33|13.24|13.36|13.27|13.37|13.28|13.3|13.21|54
1710932700000|2024-03-20 11:05:00|13.37|13.28|13.37|13.28|13.4|13.31|13.37|13.28|43
1710933000000|2024-03-20 11:10:00|13.36|13.27|13.43|13.34|13.43|13.34|13.34|13.25|46
1710933300000|2024-03-20 11:15:00|13.42|13.33|13.51|13.42|13.52|13.43|13.4|13.31|44
1710933600000|2024-03-20 11:20:00|13.5|13.41|13.58|13.49|13.61|13.52|13.47|13.38|87
1710933900000|2024-03-20 11:25:00|13.57|13.48|13.63|13.54|13.65|13.56|13.57|13.48|82
1710934200000|2024-03-20 11:30:00|13.62|13.53|13.6|13.51|13.65|13.56|13.57|13.48|71
1710934500000|2024-03-20 11:35:00|13.61|13.52|13.56|13.47|13.63|13.54|13.55|13.46|90
1710934800000|2024-03-20 11:40:00|13.55|13.46|13.51|13.42|13.56|13.47|13.5|13.41|51
1710935100000|2024-03-20 11:45:00|13.5|13.41|13.43|13.34|13.52|13.43|13.4|13.31|93
1710935400000|2024-03-20 11:50:00|13.44|13.35|13.5|13.41|13.53|13.44|13.43|13.34|46
1710935700000|2024-03-20 11:55:00|13.51|13.42|13.49|13.4|13.53|13.44|13.49|13.4|39
1710936000000|2024-03-20 12:00:00|13.48|13.39|13.46|13.37|13.49|13.4|13.41|13.32|27
1710936300000|2024-03-20 12:05:00|13.45|13.36|13.56|13.47|13.6|13.51|13.45|13.36|74
1710936600000|2024-03-20 12:10:00|13.57|13.48|13.58|13.49|13.61|13.52|13.55|13.46|60
1710936900000|2024-03-20 12:15:00|13.57|13.48|13.58|13.49|13.62|13.53|13.54|13.45|75
1710937200000|2024-03-20 12:20:00|13.57|13.48|13.66|13.57|13.66|13.57|13.54|13.45|70
1710937500000|2024-03-20 12:25:00|13.65|13.56|13.58|13.49|13.67|13.58|13.58|13.49|64
1710937800000|2024-03-20 12:30:00|13.59|13.5|13.59|13.5|13.63|13.54|13.56|13.47|65
1710938100000|2024-03-20 12:35:00|13.6|13.51|13.55|13.46|13.62|13.53|13.52|13.43|58
1710938400000|2024-03-20 12:40:00|13.56|13.47|13.54|13.45|13.6|13.51|13.52|13.43|101
1710938700000|2024-03-20 12:45:00|13.55|13.46|13.54|13.45|13.6|13.51|13.53|13.44|62
1710939000000|2024-03-20 12:50:00|13.53|13.44|13.54|13.45|13.55|13.46|13.48|13.39|70
1710939300000|2024-03-20 12:55:00|13.55|13.46|13.54|13.45|13.57|13.48|13.5|13.41|48
1710939600000|2024-03-20 13:00:00|13.55|13.46|13.5|13.41|13.55|13.46|13.49|13.4|46
1710939900000|2024-03-20 13:05:00|13.51|13.42|13.48|13.39|13.52|13.43|13.47|13.38|66
1710940200000|2024-03-20 13:10:00|13.47|13.38|13.48|13.39|13.51|13.42|13.45|13.36|64
1710940500000|2024-03-20 13:15:00|13.47|13.38|13.44|13.35|13.52|13.43|13.42|13.33|60
1710940800000|2024-03-20 13:20:00|13.45|13.36|13.46|13.37|13.47|13.38|13.43|13.34|57
1710941100000|2024-03-20 13:25:00|13.47|13.38|13.45|13.36|13.5|13.41|13.44|13.35|41
1710941400000|2024-03-20 13:30:00|13.46|13.37|13.42|13.33|13.46|13.37|13.37|13.28|103
1710941700000|2024-03-20 13:35:00|13.43|13.34|13.44|13.35|13.51|13.42|13.39|13.3|90
1710942000000|2024-03-20 13:40:00|13.43|13.34|13.49|13.4|13.52|13.43|13.43|13.34|89
1710942300000|2024-03-20 13:45:00|13.48|13.39|13.45|13.36|13.53|13.44|13.44|13.35|74
1710942600000|2024-03-20 13:50:00|13.46|13.37|13.44|13.35|13.47|13.38|13.4|13.31|79
1710942900000|2024-03-20 13:55:00|13.43|13.34|13.4|13.31|13.45|13.36|13.4|13.31|42
1710943200000|2024-03-20 14:00:00|13.41|13.32|13.38|13.29|13.41|13.32|13.33|13.24|84
1710943500000|2024-03-20 14:05:00|13.39|13.3|13.43|13.34|13.43|13.34|13.35|13.26|85
1710943800000|2024-03-20 14:10:00|13.42|13.33|13.47|13.38|13.48|13.39|13.41|13.32|57
1710944100000|2024-03-20 14:15:00|13.48|13.39|13.5|13.41|13.52|13.43|13.47|13.38|61
1710944400000|2024-03-20 14:20:00|13.51|13.42|13.55|13.46|13.56|13.47|13.49|13.4|63
1710944700000|2024-03-20 14:25:00|13.54|13.45|13.56|13.47|13.6|13.51|13.52|13.43|61
1710945000000|2024-03-20 14:30:00|13.57|13.48|13.53|13.44|13.61|13.52|13.52|13.43|71
1710945300000|2024-03-20 14:35:00|13.54|13.45|13.51|13.42|13.54|13.45|13.47|13.38|88
1710945600000|2024-03-20 14:40:00|13.5|13.41|13.49|13.4|13.53|13.44|13.47|13.38|78
1710945900000|2024-03-20 14:45:00|13.48|13.39|13.46|13.37|13.51|13.42|13.43|13.34|94
1710946200000|2024-03-20 14:50:00|13.45|13.36|13.52|13.43|13.54|13.45|13.45|13.36|96
1710946500000|2024-03-20 14:55:00|13.51|13.42|13.54|13.45|13.56|13.47|13.51|13.42|68
1710946800000|2024-03-20 15:00:00|13.55|13.46|13.52|13.43|13.59|13.5|13.51|13.42|96
1710947100000|2024-03-20 15:05:00|13.51|13.42|13.5|13.41|13.55|13.46|13.49|13.4|90
1710947400000|2024-03-20 15:10:00|13.51|13.42|13.5|13.41|13.52|13.43|13.47|13.38|42
1710947700000|2024-03-20 15:15:00|13.51|13.42|13.4|13.31|13.51|13.42|13.35|13.26|133
1710948000000|2024-03-20 15:20:00|13.39|13.3|13.38|13.29|13.44|13.35|13.36|13.27|116
1710948300000|2024-03-20 15:25:00|13.37|13.28|13.34|13.25|13.4|13.31|13.32|13.23|68
1710948600000|2024-03-20 15:30:00|13.33|13.24|13.26|13.17|13.35|13.26|13.23|13.14|106
1710948900000|2024-03-20 15:35:00|13.27|13.18|13.3|13.21|13.31|13.22|13.25|13.16|105
1710949200000|2024-03-20 15:40:00|13.29|13.2|13.21|13.12|13.32|13.23|13.2|13.11|65
1710949500000|2024-03-20 15:45:00|13.2|13.11|13.26|13.17|13.28|13.19|13.17|13.08|117
1710949800000|2024-03-20 15:50:00|13.27|13.18|13.24|13.15|13.32|13.23|13.24|13.15|78
1710950100000|2024-03-20 15:55:00|13.25|13.16|13.29|13.2|13.3|13.21|13.23|13.14|69
1710950700000|2024-03-20 16:05:00|13.31|13.22|13.34|13.25|13.35|13.26|13.31|13.22|18
1710951000000|2024-03-20 16:10:00|13.35|13.26|13.29|13.2|13.35|13.26|13.27|13.18|63
1710951300000|2024-03-20 16:15:00|13.28|13.19|13.25|13.16|13.31|13.22|13.21|13.12|96
1710951600000|2024-03-20 16:20:00|13.26|13.17|13.14|13.05|13.26|13.17|13.1|13.01|153
1710951900000|2024-03-20 16:25:00|13.15|13.06|12.95|12.86|13.15|13.06|12.88|12.79|215
1710952200000|2024-03-20 16:30:00|12.94|12.85|12.88|12.79|12.96|12.87|12.73|12.64|247
1710952500000|2024-03-20 16:35:00|12.87|12.78|12.97|12.88|12.99|12.9|12.81|12.72|210
1710952800000|2024-03-20 16:40:00|12.98|12.89|12.99|12.9|13.05|12.96|12.98|12.89|138
1710953100000|2024-03-20 16:45:00|13|12.91|13.02|12.93|13.1|13.01|12.97|12.88|128
1710953400000|2024-03-20 16:50:00|13.03|12.94|13.04|12.95|13.04|12.95|12.96|12.87|110
1710953700000|2024-03-20 16:55:00|13.05|12.96|13.03|12.94|13.11|13.02|13|12.91|107
1710954000000|2024-03-20 17:00:00|13.04|12.95|13.04|12.95|13.04|12.95|12.96|12.87|101
1710954300000|2024-03-20 17:05:00|13.05|12.96|13.07|12.98|13.16|13.07|13.03|12.94|99
1710954600000|2024-03-20 17:10:00|13.08|12.99|13.18|13.09|13.18|13.09|13.07|12.98|77
1710954900000|2024-03-20 17:15:00|13.19|13.1|13.31|13.22|13.39|13.3|13.18|13.09|179
1710955200000|2024-03-20 17:20:00|13.32|13.23|13.29|13.2|13.36|13.27|13.28|13.19|138
1710955500000|2024-03-20 17:25:00|13.28|13.19|13.3|13.21|13.33|13.24|13.28|13.19|119
1710955800000|2024-03-20 17:30:00|13.31|13.22|13.36|13.27|13.39|13.3|13.31|13.22|126
1710956100000|2024-03-20 17:35:00|13.37|13.28|13.39|13.3|13.39|13.3|13.3|13.21|113
1710956400000|2024-03-20 17:40:00|13.4|13.31|13.33|13.24|13.42|13.33|13.32|13.23|106
1710956700000|2024-03-20 17:45:00|13.34|13.25|13.29|13.2|13.34|13.25|13.26|13.17|88
1710957000000|2024-03-20 17:50:00|13.3|13.21|13.35|13.26|13.36|13.27|13.28|13.19|72
1710957300000|2024-03-20 17:55:00|13.36|13.27|13.38|13.29|13.4|13.31|13.34|13.25|57
1710957600000|2024-03-20 18:00:00|13.39|13.3|13.5|13.41|13.51|13.42|13.39|13.3|164
1710957900000|2024-03-20 18:05:00|13.49|13.4|13.56|13.47|13.6|13.51|13.49|13.4|118
1710958200000|2024-03-20 18:10:00|13.57|13.48|13.65|13.56|13.67|13.58|13.53|13.44|87
1710958500000|2024-03-20 18:15:00|13.64|13.55|13.49|13.4|13.64|13.55|13.47|13.38|130
1710958800000|2024-03-20 18:20:00|13.5|13.41|13.57|13.48|13.58|13.49|13.5|13.41|107
1710959100000|2024-03-20 18:25:00|13.56|13.47|13.73|13.64|13.74|13.65|13.56|13.47|92
1710959400000|2024-03-20 18:30:00|13.74|13.65|13.81|13.72|13.81|13.72|13.65|13.56|201
1710959700000|2024-03-20 18:35:00|13.8|13.71|13.93|13.84|13.99|13.9|13.74|13.65|210
1710960000000|2024-03-20 18:40:00|13.94|13.85|13.8|13.71|13.96|13.87|13.7|13.61|168
1710960300000|2024-03-20 18:45:00|13.79|13.7|13.85|13.76|13.88|13.79|13.77|13.68|124
1710960600000|2024-03-20 18:50:00|13.84|13.75|13.98|13.89|13.99|13.9|13.83|13.74|115
1710960900000|2024-03-20 18:55:00|13.99|13.9|14.09|14|14.11|14.02|13.97|13.88|164
1710961200000|2024-03-20 19:00:00|14.1|14.01|14.04|13.95|14.16|14.07|14|13.91|138
1710961500000|2024-03-20 19:05:00|14.05|13.96|14.13|14.04|14.16|14.07|14.04|13.95|155
1710961800000|2024-03-20 19:10:00|14.12|14.03|14.17|14.08|14.25|14.16|14.1|14.01|117
1710962100000|2024-03-20 19:15:00|14.16|14.07|14.09|14|14.25|14.16|14.09|14|147
1710962400000|2024-03-20 19:20:00|14.1|14.01|14.11|14.02|14.16|14.07|14.05|13.96|111
1710962700000|2024-03-20 19:25:00|14.1|14.01|14.14|14.05|14.17|14.08|14.07|13.98|77
1710963000000|2024-03-20 19:30:00|14.15|14.06|14.72|14.63|14.72|14.63|14.12|14.03|169
1710963300000|2024-03-20 19:35:00|14.73|14.64|14.42|14.33|14.8|14.71|14.32|14.23|364
1710963600000|2024-03-20 19:40:00|14.41|14.32|14.74|14.65|14.8|14.71|14.37|14.28|362
1710963900000|2024-03-20 19:45:00|14.73|14.64|14.87|14.78|15.07|14.98|14.67|14.58|352
1710964200000|2024-03-20 19:50:00|14.86|14.77|14.57|14.48|14.86|14.77|14.56|14.47|278
1710964500000|2024-03-20 19:55:00|14.58|14.49|14.65|14.56|14.75|14.66|14.57|14.48|211
1710964800000|2024-03-20 20:00:00|14.64|14.55|14.6|14.51|14.66|14.57|14.48|14.39|198
1710965100000|2024-03-20 20:05:00|14.59|14.5|14.75|14.66|14.87|14.78|14.58|14.49|221
1710965400000|2024-03-20 20:10:00|14.76|14.67|14.67|14.58|14.79|14.7|14.65|14.56|106
1710965700000|2024-03-20 20:15:00|14.66|14.57|14.97|14.88|15|14.91|14.66|14.57|173
1710966000000|2024-03-20 20:20:00|14.96|14.87|14.86|14.77|14.99|14.9|14.84|14.75|148
1710966300000|2024-03-20 20:25:00|14.85|14.76|15.28|15.19|15.28|15.19|14.8|14.71|222
1710966600000|2024-03-20 20:30:00|15.29|15.2|14.97|14.88|15.29|15.2|14.95|14.86|188
1710966900000|2024-03-20 20:35:00|14.96|14.87|15|14.91|15.04|14.95|14.95|14.86|129
1710967200000|2024-03-20 20:40:00|14.99|14.9|14.85|14.76|15.01|14.92|14.84|14.75|147
1710967500000|2024-03-20 20:45:00|14.86|14.77|14.78|14.69|14.88|14.79|14.74|14.65|98
1710967800000|2024-03-20 20:50:00|14.77|14.68|14.77|14.68|14.82|14.73|14.71|14.62|76
1710968100000|2024-03-20 20:55:00|14.76|14.67|14.77|14.68|14.86|14.77|14.76|14.67|86
1710968400000|2024-03-20 21:00:00|14.76|14.67|14.74|14.65|14.83|14.74|14.7|14.61|123
1710968700000|2024-03-20 21:05:00|14.75|14.66|14.75|14.66|14.76|14.67|14.69|14.6|109
1710969000000|2024-03-20 21:10:00|14.74|14.65|14.81|14.72|14.83|14.74|14.74|14.65|92
1710969300000|2024-03-20 21:15:00|14.8|14.71|14.88|14.79|14.88|14.79|14.8|14.71|83
1710969600000|2024-03-20 21:20:00|14.89|14.8|14.84|14.75|14.93|14.84|14.76|14.67|136
1710969900000|2024-03-20 21:25:00|14.85|14.76|14.92|14.83|14.97|14.88|14.85|14.76|104
1710970200000|2024-03-20 21:30:00|14.93|14.84|14.88|14.79|14.95|14.86|14.84|14.75|82
1710970500000|2024-03-20 21:35:00|14.87|14.78|14.93|14.84|14.93|14.84|14.87|14.78|39
1710970800000|2024-03-20 21:40:00|14.94|14.85|14.99|14.9|14.99|14.9|14.93|14.84|63
1710971100000|2024-03-20 21:45:00|15|14.91|14.96|14.87|15.03|14.94|14.95|14.86|49
1710971400000|2024-03-20 21:50:00|14.97|14.88|15.03|14.94|15.06|14.97|14.96|14.87|74
1710971700000|2024-03-20 21:55:00|15.04|14.95|15.06|14.97|15.06|14.97|15.01|14.92|38
1710972000000|2024-03-20 22:00:00|15.05|14.96|15.03|14.94|15.07|14.98|15|14.91|53
1710972300000|2024-03-20 22:05:00|15.04|14.95|15.05|14.96|15.12|15.03|14.99|14.9|90
1710972600000|2024-03-20 22:10:00|15.04|14.95|15.06|14.97|15.1|15.01|15.04|14.95|62
1710972900000|2024-03-20 22:15:00|15.07|14.98|15.02|14.93|15.16|15.07|15|14.91|94
1710973200000|2024-03-20 22:20:00|15.03|14.94|15.03|14.94|15.05|14.96|14.97|14.88|79
1710973500000|2024-03-20 22:25:00|15.04|14.95|15.06|14.97|15.08|14.99|14.99|14.9|65
1710973800000|2024-03-20 22:30:00|15.07|14.98|15.02|14.93|15.13|15.04|15|14.91|86
1710974100000|2024-03-20 22:35:00|15.03|14.94|15.12|15.03|15.13|15.04|15.02|14.93|92
1710974400000|2024-03-20 22:40:00|15.13|15.04|15.08|14.99|15.14|15.05|15.08|14.99|45
1710974700000|2024-03-20 22:45:00|15.13|15.04|15.09|15|15.13|15.04|15.08|14.99|13
1710975000000|2024-03-20 22:50:00|15.08|14.99|15.13|15.04|15.13|15.04|15.07|14.98|36
1710975300000|2024-03-20 22:55:00|15.14|15.05|15.21|15.12|15.24|15.15|15.13|15.04|122
1710975600000|2024-03-20 23:00:00|15.2|15.11|15.16|15.07|15.21|15.12|15.07|14.98|81
1710975900000|2024-03-20 23:05:00|15.15|15.06|15.27|15.18|15.32|15.23|15.15|15.06|113
1710976200000|2024-03-20 23:10:00|15.28|15.19|15.32|15.23|15.33|15.24|15.21|15.12|95
1710976500000|2024-03-20 23:15:00|15.33|15.24|15.27|15.18|15.37|15.28|15.27|15.18|90
1710976800000|2024-03-20 23:20:00|15.26|15.17|15.1|15.01|15.26|15.17|15.09|15|82
1710977100000|2024-03-20 23:25:00|15.11|15.02|15.1|15.01|15.16|15.07|15.09|15|68
1710977400000|2024-03-20 23:30:00|15.11|15.02|15.12|15.03|15.16|15.07|15.09|15|85
1710977700000|2024-03-20 23:35:00|15.13|15.04|15.11|15.02|15.13|15.04|15.1|15.01|53
1710978000000|2024-03-20 23:40:00|15.12|15.03|15.15|15.06|15.2|15.11|15.12|15.03|60
1710978300000|2024-03-20 23:45:00|15.14|15.05|15.24|15.15|15.24|15.15|15.13|15.04|85
1710978600000|2024-03-20 23:50:00|15.23|15.14|15.23|15.14|15.25|15.16|15.15|15.06|79
1710978900000|2024-03-20 23:55:00|15.22|15.13|15.26|15.17|15.29|15.2|15.22|15.13|79
1710979200000|2024-03-21 00:00:00|15.27|15.18|15.08|14.99|15.27|15.18|15.07|14.98|138
1710979500000|2024-03-21 00:05:00|15.09|15|15.25|15.16|15.25|15.16|15.03|14.94|97
1710979800000|2024-03-21 00:10:00|15.24|15.15|15.17|15.08|15.27|15.18|15.16|15.07|120
1710980100000|2024-03-21 00:15:00|15.18|15.09|15.23|15.14|15.23|15.14|15.13|15.04|90
1710980400000|2024-03-21 00:20:00|15.24|15.15|15.1|15.01|15.24|15.15|15.08|14.99|107
1710980700000|2024-03-21 00:25:00|15.09|15|15.1|15.01|15.11|15.02|15.02|14.93|96
1710981000000|2024-03-21 00:30:00|15.11|15.02|15.15|15.06|15.23|15.14|15.09|15|135
1710981300000|2024-03-21 00:35:00|15.14|15.05|15.26|15.17|15.26|15.17|15.13|15.04|108
1710981600000|2024-03-21 00:40:00|15.27|15.18|15.27|15.18|15.32|15.23|15.24|15.15|129
1710981900000|2024-03-21 00:45:00|15.26|15.17|15.37|15.28|15.41|15.32|15.22|15.13|101
1710982200000|2024-03-21 00:50:00|15.38|15.29|15.2|15.11|15.39|15.3|15.2|15.11|158
1710982500000|2024-03-21 00:55:00|15.21|15.12|15.2|15.11|15.25|15.16|15.18|15.09|94
1710982800000|2024-03-21 01:00:00|15.21|15.12|15.21|15.12|15.29|15.2|15.21|15.12|93
1710983100000|2024-03-21 01:05:00|15.2|15.11|15.2|15.11|15.23|15.14|15.16|15.07|91
1710983400000|2024-03-21 01:10:00|15.21|15.12|15.25|15.16|15.27|15.18|15.21|15.12|109
1710983700000|2024-03-21 01:15:00|15.26|15.17|15.31|15.22|15.32|15.23|15.24|15.15|82
1710984000000|2024-03-21 01:20:00|15.3|15.21|15.29|15.2|15.3|15.21|15.22|15.13|84
1710984300000|2024-03-21 01:25:00|15.28|15.19|15.23|15.14|15.29|15.2|15.22|15.13|50
1710984600000|2024-03-21 01:30:00|15.24|15.15|15.17|15.08|15.27|15.18|15.16|15.07|68
1710984900000|2024-03-21 01:35:00|15.16|15.07|15.11|15.02|15.18|15.09|15.11|15.02|68
1710985200000|2024-03-21 01:40:00|15.12|15.03|15.12|15.03|15.13|15.04|15.07|14.98|69
1710985500000|2024-03-21 01:45:00|15.13|15.04|15.16|15.07|15.2|15.11|15.12|15.03|90
1710985800000|2024-03-21 01:50:00|15.15|15.06|15.17|15.08|15.19|15.1|15.14|15.05|53
1710986100000|2024-03-21 01:55:00|15.16|15.07|15.16|15.07|15.17|15.08|15.12|15.03|59
1710986400000|2024-03-21 02:00:00|15.17|15.08|15.23|15.14|15.25|15.16|15.16|15.07|75
1710986700000|2024-03-21 02:05:00|15.24|15.15|15.16|15.07|15.24|15.15|15.15|15.06|85
1710987000000|2024-03-21 02:10:00|15.15|15.06|15.1|15.01|15.16|15.07|15.06|14.97|52
1710987300000|2024-03-21 02:15:00|15.11|15.02|15.15|15.06|15.16|15.07|15.11|15.02|113
1710987600000|2024-03-21 02:20:00|15.16|15.07|15.14|15.05|15.2|15.11|15.1|15.01|83
1710987900000|2024-03-21 02:25:00|15.13|15.04|15.14|15.05|15.15|15.06|15.1|15.01|82
1710988200000|2024-03-21 02:30:00|15.15|15.06|15.17|15.08|15.19|15.1|15.09|15|76
1710988500000|2024-03-21 02:35:00|15.18|15.09|15.14|15.05|15.18|15.09|15.1|15.01|117
1710988800000|2024-03-21 02:40:00|15.15|15.06|15.13|15.04|15.18|15.09|15.12|15.03|99
1710989100000|2024-03-21 02:45:00|15.14|15.05|15.13|15.04|15.15|15.06|15.1|15.01|60
1710989400000|2024-03-21 02:50:00|15.12|15.03|15.12|15.03|15.15|15.06|15.09|15|63
1710989700000|2024-03-21 02:55:00|15.13|15.04|15.07|14.98|15.14|15.05|15.07|14.98|69
1710990000000|2024-03-21 03:00:00|15.08|14.99|15.18|15.09|15.18|15.09|15.07|14.98|61
1710990300000|2024-03-21 03:05:00|15.19|15.1|15.24|15.15|15.25|15.16|15.18|15.09|52
1710990600000|2024-03-21 03:10:00|15.25|15.16|15.27|15.18|15.33|15.24|15.25|15.16|100
1710990900000|2024-03-21 03:15:00|15.26|15.17|15.39|15.3|15.4|15.31|15.23|15.14|106
1710991200000|2024-03-21 03:20:00|15.4|15.31|15.35|15.26|15.4|15.31|15.33|15.24|80
1710991500000|2024-03-21 03:25:00|15.34|15.25|15.31|15.22|15.35|15.26|15.27|15.18|78
1710991800000|2024-03-21 03:30:00|15.3|15.21|15.27|15.18|15.34|15.25|15.24|15.15|78
1710992100000|2024-03-21 03:35:00|15.28|15.19|15.31|15.22|15.32|15.23|15.28|15.19|36
1710992400000|2024-03-21 03:40:00|15.3|15.21|15.2|15.11|15.33|15.24|15.2|15.11|69
1710992700000|2024-03-21 03:45:00|15.21|15.12|15.14|15.05|15.21|15.12|15.03|14.94|158
1710993000000|2024-03-21 03:50:00|15.15|15.06|15.02|14.93|15.17|15.08|14.97|14.88|118
1710993300000|2024-03-21 03:55:00|15.03|14.94|15.07|14.98|15.13|15.04|15|14.91|139
1710993600000|2024-03-21 04:00:00|15.08|14.99|15.02|14.93|15.13|15.04|14.97|14.88|147
1710993900000|2024-03-21 04:05:00|15.01|14.92|15.06|14.97|15.09|15|14.95|14.86|150
1710994200000|2024-03-21 04:10:00|15.05|14.96|14.98|14.89|15.07|14.98|14.97|14.88|122
1710994500000|2024-03-21 04:15:00|14.99|14.9|15.02|14.93|15.07|14.98|14.98|14.89|88
1710994800000|2024-03-21 04:20:00|15.01|14.92|15.14|15.05|15.15|15.06|15|14.91|116
1710995100000|2024-03-21 04:25:00|15.15|15.06|15.08|14.99|15.15|15.06|15.08|14.99|86
1710995400000|2024-03-21 04:30:00|15.09|15|15.08|14.99|15.12|15.03|15.08|14.99|92
1710995700000|2024-03-21 04:35:00|15.09|15|14.99|14.9|15.1|15.01|14.97|14.88|115
1710996000000|2024-03-21 04:40:00|14.98|14.89|15.04|14.95|15.05|14.96|14.98|14.89|55
1710996300000|2024-03-21 04:45:00|15.03|14.94|15.1|15.01|15.12|15.03|14.98|14.89|72
1710996600000|2024-03-21 04:50:00|15.09|15|15.12|15.03|15.13|15.04|15.06|14.97|58
1710996900000|2024-03-21 04:55:00|15.13|15.04|15.06|14.97|15.13|15.04|15.02|14.93|46
1710997200000|2024-03-21 05:00:00|15.05|14.96|15.01|14.92|15.06|14.97|14.99|14.9|31
1710997500000|2024-03-21 05:05:00|15.02|14.93|14.89|14.8|15.02|14.93|14.89|14.8|92
1710997800000|2024-03-21 05:10:00|14.9|14.81|14.9|14.81|14.93|14.84|14.85|14.76|98
1710998100000|2024-03-21 05:15:00|14.91|14.82|14.78|14.69|14.92|14.83|14.77|14.68|128
1710998400000|2024-03-21 05:20:00|14.77|14.68|14.82|14.73|14.86|14.77|14.71|14.62|125
1710998700000|2024-03-21 05:25:00|14.81|14.72|14.92|14.83|14.99|14.9|14.76|14.67|129
1710999000000|2024-03-21 05:30:00|14.93|14.84|14.96|14.87|15.01|14.92|14.92|14.83|114
1710999300000|2024-03-21 05:35:00|14.97|14.88|14.92|14.83|14.97|14.88|14.9|14.81|118
1710999600000|2024-03-21 05:40:00|14.91|14.82|14.92|14.83|14.96|14.87|14.89|14.8|106
1710999900000|2024-03-21 05:45:00|14.93|14.84|14.99|14.9|15.01|14.92|14.92|14.83|99
1711000200000|2024-03-21 05:50:00|14.98|14.89|14.97|14.88|14.99|14.9|14.92|14.83|76
1711000500000|2024-03-21 05:55:00|14.96|14.87|15.03|14.94|15.05|14.96|14.96|14.87|71
1711000800000|2024-03-21 06:00:00|15.02|14.93|15.11|15.02|15.13|15.04|15.01|14.92|94
1711001100000|2024-03-21 06:05:00|15.1|15.01|15.08|14.99|15.11|15.02|15.05|14.96|65
1711001400000|2024-03-21 06:10:00|15.09|15|15.08|14.99|15.1|15.01|15.06|14.97|38
1711001700000|2024-03-21 06:15:00|15.09|15|15.07|14.98|15.14|15.05|15.06|14.97|31
1711002000000|2024-03-21 06:20:00|15.06|14.97|15.07|14.98|15.11|15.02|15.04|14.95|54
1711002300000|2024-03-21 06:25:00|15.06|14.97|15.1|15.01|15.14|15.05|15.06|14.97|41
1711002600000|2024-03-21 06:30:00|15.11|15.02|15.09|15|15.14|15.05|15.05|14.96|51
1711002900000|2024-03-21 06:35:00|15.1|15.01|15.08|14.99|15.12|15.03|15.05|14.96|51
1711003200000|2024-03-21 06:40:00|15.07|14.98|15.09|15|15.09|15|15.04|14.95|33
1711003500000|2024-03-21 06:45:00|15.08|14.99|15.15|15.06|15.15|15.06|15.07|14.98|24
1711003800000|2024-03-21 06:50:00|15.14|15.05|15.13|15.04|15.15|15.06|15.12|15.03|26
1711004100000|2024-03-21 06:55:00|15.14|15.05|15.2|15.11|15.27|15.18|15.14|15.05|75
1711004400000|2024-03-21 07:00:00|15.19|15.1|15.17|15.08|15.19|15.1|15.1|15.01|64
1711004700000|2024-03-21 07:05:00|15.18|15.09|15.21|15.12|15.25|15.16|15.17|15.08|69
1711005000000|2024-03-21 07:10:00|15.22|15.13|15.18|15.09|15.22|15.13|15.17|15.08|57
1711005300000|2024-03-21 07:15:00|15.19|15.1|15.25|15.16|15.26|15.17|15.16|15.07|49
1711005600000|2024-03-21 07:20:00|15.24|15.15|15.26|15.17|15.26|15.17|15.24|15.15|29
1711005900000|2024-03-21 07:25:00|15.25|15.16|15.29|15.2|15.29|15.2|15.25|15.16|19
1711006200000|2024-03-21 07:30:00|15.28|15.19|15.28|15.19|15.29|15.2|15.28|15.19|27
1711006500000|2024-03-21 07:35:00|15.29|15.2|15.35|15.26|15.35|15.26|15.28|15.19|18
1711006800000|2024-03-21 07:40:00|15.36|15.27|15.34|15.25|15.41|15.32|15.33|15.24|73
1711007100000|2024-03-21 07:45:00|15.33|15.24|15.32|15.23|15.38|15.29|15.27|15.18|84
1711007400000|2024-03-21 07:50:00|15.31|15.22|15.37|15.28|15.39|15.3|15.31|15.22|86
1711007700000|2024-03-21 07:55:00|15.36|15.27|15.43|15.34|15.5|15.41|15.34|15.25|91
1711008000000|2024-03-21 08:00:00|15.44|15.35|15.61|15.52|15.61|15.52|15.39|15.3|115
1711008300000|2024-03-21 08:05:00|15.62|15.53|15.68|15.59|15.82|15.73|15.57|15.48|175
1711008600000|2024-03-21 08:10:00|15.69|15.6|15.75|15.66|15.75|15.66|15.65|15.56|115
1711008900000|2024-03-21 08:15:00|15.74|15.65|15.7|15.61|15.76|15.67|15.64|15.55|112
1711009200000|2024-03-21 08:20:00|15.69|15.6|15.57|15.48|15.69|15.6|15.56|15.47|54
1711009500000|2024-03-21 08:25:00|15.58|15.49|15.53|15.44|15.64|15.55|15.49|15.4|65
1711009800000|2024-03-21 08:30:00|15.54|15.45|15.53|15.44|15.55|15.46|15.47|15.38|60
1711010100000|2024-03-21 08:35:00|15.54|15.45|15.52|15.43|15.59|15.5|15.52|15.43|63
1711010400000|2024-03-21 08:40:00|15.51|15.42|15.53|15.44|15.57|15.48|15.49|15.4|51
1711010700000|2024-03-21 08:45:00|15.54|15.45|15.47|15.38|15.54|15.45|15.47|15.38|40
1711011000000|2024-03-21 08:50:00|15.48|15.39|15.49|15.4|15.53|15.44|15.48|15.39|32
1711011300000|2024-03-21 08:55:00|15.5|15.41|15.39|15.3|15.5|15.41|15.36|15.27|67
1711011600000|2024-03-21 09:00:00|15.4|15.31|15.44|15.35|15.47|15.38|15.37|15.28|37
1711011900000|2024-03-21 09:05:00|15.43|15.34|15.41|15.32|15.45|15.36|15.37|15.28|44
1711012200000|2024-03-21 09:10:00|15.4|15.31|15.36|15.27|15.4|15.31|15.33|15.24|53
1711012500000|2024-03-21 09:15:00|15.35|15.26|15.37|15.28|15.39|15.3|15.32|15.23|53
1711012800000|2024-03-21 09:20:00|15.38|15.29|15.34|15.25|15.4|15.31|15.32|15.23|45
1711013100000|2024-03-21 09:25:00|15.35|15.26|15.33|15.24|15.38|15.29|15.31|15.22|43
1711013400000|2024-03-21 09:30:00|15.32|15.23|15.29|15.2|15.32|15.23|15.28|15.19|40
1711013700000|2024-03-21 09:35:00|15.28|15.19|15.25|15.16|15.31|15.22|15.23|15.14|38
1711014000000|2024-03-21 09:40:00|15.24|15.15|15.21|15.12|15.25|15.16|15.2|15.11|76
1711014300000|2024-03-21 09:45:00|15.2|15.11|15.26|15.17|15.28|15.19|15.2|15.11|49
1711014600000|2024-03-21 09:50:00|15.25|15.16|15.2|15.11|15.25|15.16|15.2|15.11|68
1711014900000|2024-03-21 09:55:00|15.21|15.12|15.23|15.14|15.25|15.16|15.2|15.11|61
1711015200000|2024-03-21 10:00:00|15.22|15.13|15.14|15.05|15.24|15.15|15.13|15.04|59
1711015500000|2024-03-21 10:05:00|15.15|15.06|15.2|15.11|15.21|15.12|15.14|15.05|70
1711015800000|2024-03-21 10:10:00|15.21|15.12|15.28|15.19|15.3|15.21|15.19|15.1|74
1711016100000|2024-03-21 10:15:00|15.27|15.18|15.2|15.11|15.27|15.18|15.2|15.11|58
1711016400000|2024-03-21 10:20:00|15.21|15.12|15.24|15.15|15.28|15.19|15.2|15.11|44
1711016700000|2024-03-21 10:25:00|15.23|15.14|15.21|15.12|15.24|15.15|15.19|15.1|55
1711017000000|2024-03-21 10:30:00|15.22|15.13|15.16|15.07|15.23|15.14|15.14|15.05|97
1711017300000|2024-03-21 10:35:00|15.17|15.08|15.13|15.04|15.18|15.09|15.11|15.02|39
1711017600000|2024-03-21 10:40:00|15.12|15.03|15.18|15.09|15.18|15.09|15.11|15.02|89
1711017900000|2024-03-21 10:45:00|15.19|15.1|15.2|15.11|15.23|15.14|15.17|15.08|72
1711018200000|2024-03-21 10:50:00|15.21|15.12|15.23|15.14|15.23|15.14|15.19|15.1|41
1711018500000|2024-03-21 10:55:00|15.22|15.13|15.23|15.14|15.23|15.14|15.18|15.09|42
1711018800000|2024-03-21 11:00:00|15.22|15.13|15.17|15.08|15.24|15.15|15.17|15.08|56
1711019100000|2024-03-21 11:05:00|15.16|15.07|15.17|15.08|15.19|15.1|15.15|15.06|52
1711019400000|2024-03-21 11:10:00|15.18|15.09|15.25|15.16|15.25|15.16|15.17|15.08|40
1711019700000|2024-03-21 11:15:00|15.26|15.17|15.17|15.08|15.26|15.17|15.17|15.08|56
1711020000000|2024-03-21 11:20:00|15.18|15.09|15.18|15.09|15.2|15.11|15.15|15.06|55
1711020300000|2024-03-21 11:25:00|15.17|15.08|15.17|15.08|15.2|15.11|15.14|15.05|49
1711020600000|2024-03-21 11:30:00|15.18|15.09|15.17|15.08|15.18|15.09|15.12|15.03|70
1711020900000|2024-03-21 11:35:00|15.18|15.09|15.21|15.12|15.23|15.14|15.18|15.09|62
1711021200000|2024-03-21 11:40:00|15.2|15.11|15.22|15.13|15.22|15.13|15.18|15.09|27
1711021500000|2024-03-21 11:45:00|15.21|15.12|15.23|15.14|15.23|15.14|15.18|15.09|37
1711021800000|2024-03-21 11:50:00|15.22|15.13|15.23|15.14|15.23|15.14|15.2|15.11|24
1711022100000|2024-03-21 11:55:00|15.22|15.13|15.2|15.11|15.23|15.14|15.19|15.1|31
1711022400000|2024-03-21 12:00:00|15.21|15.12|15.27|15.18|15.29|15.2|15.2|15.11|53
1711022700000|2024-03-21 12:05:00|15.28|15.19|15.32|15.23|15.32|15.23|15.26|15.17|45
1711023000000|2024-03-21 12:10:00|15.31|15.22|15.35|15.26|15.35|15.26|15.28|15.19|53
1711023300000|2024-03-21 12:15:00|15.34|15.25|15.33|15.24|15.42|15.33|15.32|15.23|56
1711023600000|2024-03-21 12:20:00|15.32|15.23|15.34|15.25|15.39|15.3|15.32|15.23|75
1711023900000|2024-03-21 12:25:00|15.33|15.24|15.35|15.26|15.37|15.28|15.31|15.22|42
1711024200000|2024-03-21 12:30:00|15.34|15.25|15.25|15.16|15.41|15.32|15.24|15.15|79
1711024500000|2024-03-21 12:35:00|15.26|15.17|15.26|15.17|15.31|15.22|15.25|15.16|73
1711024800000|2024-03-21 12:40:00|15.27|15.18|15.28|15.19|15.34|15.25|15.25|15.16|70
1711025100000|2024-03-21 12:45:00|15.29|15.2|15.31|15.22|15.34|15.25|15.23|15.14|94
1711025400000|2024-03-21 12:50:00|15.3|15.21|15.33|15.24|15.36|15.27|15.29|15.2|58
1711025700000|2024-03-21 12:55:00|15.32|15.23|15.33|15.24|15.35|15.26|15.31|15.22|48
1711026000000|2024-03-21 13:00:00|15.34|15.25|15.34|15.25|15.37|15.28|15.32|15.23|41
1711026300000|2024-03-21 13:05:00|15.35|15.26|15.37|15.28|15.38|15.29|15.33|15.24|65
1711026600000|2024-03-21 13:10:00|15.36|15.27|15.44|15.35|15.46|15.37|15.36|15.27|53
1711026900000|2024-03-21 13:15:00|15.43|15.34|15.5|15.41|15.52|15.43|15.41|15.32|77
1711027200000|2024-03-21 13:20:00|15.49|15.4|15.41|15.32|15.55|15.46|15.39|15.3|72
1711027500000|2024-03-21 13:25:00|15.4|15.31|15.52|15.43|15.54|15.45|15.4|15.31|101
1711027800000|2024-03-21 13:30:00|15.51|15.42|15.43|15.34|15.53|15.44|15.43|15.34|107
1711028100000|2024-03-21 13:35:00|15.42|15.33|15.42|15.33|15.43|15.34|15.35|15.26|99
1711028400000|2024-03-21 13:40:00|15.43|15.34|15.36|15.27|15.46|15.37|15.36|15.27|78
1711028700000|2024-03-21 13:45:00|15.35|15.26|15.33|15.24|15.4|15.31|15.31|15.22|93
1711029000000|2024-03-21 13:50:00|15.32|15.23|15.35|15.26|15.38|15.29|15.28|15.19|98
1711029300000|2024-03-21 13:55:00|15.34|15.25|15.28|15.19|15.34|15.25|15.27|15.18|95
1711029600000|2024-03-21 14:00:00|15.27|15.18|15.24|15.15|15.29|15.2|15.21|15.12|100
1711029900000|2024-03-21 14:05:00|15.23|15.14|15.33|15.24|15.34|15.25|15.22|15.13|50
1711030200000|2024-03-21 14:10:00|15.34|15.25|15.37|15.28|15.39|15.3|15.33|15.24|46
1711030500000|2024-03-21 14:15:00|15.38|15.29|15.39|15.3|15.39|15.3|15.33|15.24|59
1711030800000|2024-03-21 14:20:00|15.4|15.31|15.47|15.38|15.51|15.42|15.4|15.31|128
1711031100000|2024-03-21 14:25:00|15.46|15.37|15.47|15.38|15.49|15.4|15.43|15.34|106
1711031400000|2024-03-21 14:30:00|15.48|15.39|15.53|15.44|15.63|15.54|15.43|15.34|97
1711031700000|2024-03-21 14:35:00|15.54|15.45|15.59|15.5|15.69|15.6|15.53|15.44|153
1711032000000|2024-03-21 14:40:00|15.6|15.51|15.65|15.56|15.65|15.56|15.56|15.47|98
1711032300000|2024-03-21 14:45:00|15.64|15.55|15.62|15.53|15.65|15.56|15.53|15.44|115
1711032600000|2024-03-21 14:50:00|15.61|15.52|15.75|15.66|15.75|15.66|15.6|15.51|101
1711032900000|2024-03-21 14:55:00|15.74|15.65|15.63|15.54|15.77|15.68|15.63|15.54|95
1711033200000|2024-03-21 15:00:00|15.64|15.55|15.51|15.42|15.65|15.56|15.5|15.41|98
1711033500000|2024-03-21 15:05:00|15.5|15.41|15.46|15.37|15.53|15.44|15.42|15.33|137
1711033800000|2024-03-21 15:10:00|15.45|15.36|15.34|15.25|15.47|15.38|15.34|15.25|126
1711034100000|2024-03-21 15:15:00|15.33|15.24|15.33|15.24|15.39|15.3|15.29|15.2|127
1711034400000|2024-03-21 15:20:00|15.32|15.23|15.31|15.22|15.36|15.27|15.27|15.18|137
1711034700000|2024-03-21 15:25:00|15.32|15.23|15.34|15.25|15.37|15.28|15.27|15.18|101
1711035000000|2024-03-21 15:30:00|15.35|15.26|15.36|15.27|15.4|15.31|15.3|15.21|136
1711035300000|2024-03-21 15:35:00|15.35|15.26|15.38|15.29|15.4|15.31|15.22|15.13|123
1711035600000|2024-03-21 15:40:00|15.39|15.3|15.4|15.31|15.49|15.4|15.39|15.3|115
1711035900000|2024-03-21 15:45:00|15.41|15.32|15.25|15.16|15.41|15.32|15.25|15.16|109
1711036200000|2024-03-21 15:50:00|15.24|15.15|15.45|15.36|15.46|15.37|15.22|15.13|102
1711036500000|2024-03-21 15:55:00|15.44|15.35|15.74|15.65|15.74|15.65|15.43|15.34|105
1711036800000|2024-03-21 16:00:00|15.73|15.64|15.74|15.65|15.77|15.68|15.53|15.44|263
1711037100000|2024-03-21 16:05:00|15.73|15.64|15.74|15.65|15.8|15.71|15.63|15.54|232
1711037400000|2024-03-21 16:10:00|15.75|15.66|15.67|15.58|15.83|15.74|15.58|15.49|211
1711037700000|2024-03-21 16:15:00|15.68|15.59|15.61|15.52|15.71|15.62|15.58|15.49|160
1711038000000|2024-03-21 16:20:00|15.6|15.51|15.68|15.59|15.76|15.67|15.58|15.49|156
1711038300000|2024-03-21 16:25:00|15.67|15.58|15.87|15.78|15.96|15.87|15.67|15.58|225
1711038600000|2024-03-21 16:30:00|15.88|15.79|15.72|15.63|15.88|15.79|15.68|15.59|175
1711038900000|2024-03-21 16:35:00|15.71|15.62|15.64|15.55|15.73|15.64|15.58|15.49|121
1711039200000|2024-03-21 16:40:00|15.63|15.54|15.65|15.56|15.7|15.61|15.63|15.54|97
1711039500000|2024-03-21 16:45:00|15.64|15.55|15.57|15.48|15.65|15.56|15.57|15.48|87
1711039800000|2024-03-21 16:50:00|15.58|15.49|15.73|15.64|15.73|15.64|15.56|15.47|82
1711040100000|2024-03-21 16:55:00|15.72|15.63|15.68|15.59|15.74|15.65|15.68|15.59|81
1711040400000|2024-03-21 17:00:00|15.67|15.58|15.73|15.64|15.74|15.65|15.65|15.56|95
1711040700000|2024-03-21 17:05:00|15.74|15.65|15.95|15.86|15.95|15.86|15.73|15.64|104
1711041000000|2024-03-21 17:10:00|15.96|15.87|15.83|15.74|16.03|15.94|15.71|15.62|165
1711041300000|2024-03-21 17:15:00|15.82|15.73|15.75|15.66|15.86|15.77|15.73|15.64|123
1711041600000|2024-03-21 17:20:00|15.76|15.67|15.63|15.54|15.78|15.69|15.62|15.53|108
1711041900000|2024-03-21 17:25:00|15.64|15.55|15.6|15.51|15.64|15.55|15.6|15.51|11
1711042200000|2024-03-21 17:30:00|15.46|15.37|15.29|15.2|15.46|15.37|15.29|15.2|129
1711042500000|2024-03-21 17:35:00|15.28|15.19|15.31|15.22|15.43|15.34|15.26|15.17|158
1711042800000|2024-03-21 17:40:00|15.3|15.21|15.27|15.18|15.35|15.26|15.25|15.16|126
1711043100000|2024-03-21 17:45:00|15.26|15.17|15.2|15.11|15.35|15.26|15.2|15.11|144
1711043400000|2024-03-21 17:50:00|15.21|15.12|15.25|15.16|15.32|15.23|15.19|15.1|127
1711043700000|2024-03-21 17:55:00|15.24|15.15|15.25|15.16|15.3|15.21|15.22|15.13|84
1711044000000|2024-03-21 18:00:00|15.24|15.15|15.18|15.09|15.3|15.21|15.13|15.04|107
1711044300000|2024-03-21 18:05:00|15.19|15.1|15.17|15.08|15.2|15.11|15.13|15.04|94
1711044600000|2024-03-21 18:10:00|15.18|15.09|15.07|14.98|15.18|15.09|15.06|14.97|105
1711044900000|2024-03-21 18:15:00|15.08|14.99|15.12|15.03|15.18|15.09|15.01|14.92|126
1711045200000|2024-03-21 18:20:00|15.13|15.04|15.1|15.01|15.13|15.04|15.04|14.95|100
1711045500000|2024-03-21 18:25:00|15.09|15|15.16|15.07|15.16|15.07|15.08|14.99|88
1711045800000|2024-03-21 18:30:00|15.15|15.06|15.1|15.01|15.16|15.07|15.04|14.95|102
1711046100000|2024-03-21 18:35:00|15.09|15|15.04|14.95|15.09|15|14.97|14.88|124
1711046400000|2024-03-21 18:40:00|15.03|14.94|14.99|14.9|15.05|14.96|14.97|14.88|37
1711046700000|2024-03-21 18:45:00|14.98|14.89|15.04|14.95|15.05|14.96|14.96|14.87|39
1711047000000|2024-03-21 18:50:00|15.03|14.94|15.04|14.95|15.05|14.96|14.97|14.88|78
1711047300000|2024-03-21 18:55:00|15.05|14.96|14.99|14.9|15.05|14.96|14.96|14.87|53
1711047600000|2024-03-21 19:00:00|14.98|14.89|15|14.91|15.05|14.96|14.96|14.87|52
1711047900000|2024-03-21 19:05:00|15.01|14.92|15.02|14.93|15.04|14.95|14.97|14.88|74
1711048200000|2024-03-21 19:10:00|15.01|14.92|14.99|14.9|15.02|14.93|14.96|14.87|65
1711048500000|2024-03-21 19:15:00|14.98|14.89|14.91|14.82|15|14.91|14.89|14.8|64
1711048800000|2024-03-21 19:20:00|14.92|14.83|14.95|14.86|14.99|14.9|14.91|14.82|60
1711049100000|2024-03-21 19:25:00|14.94|14.85|15.02|14.93|15.04|14.95|14.94|14.85|68
1711049400000|2024-03-21 19:30:00|15.03|14.94|15.33|15.24|15.45|15.36|15.02|14.93|133
1711049700000|2024-03-21 19:35:00|15.32|15.23|15.32|15.23|15.37|15.28|15.26|15.17|202
1711050000000|2024-03-21 19:40:00|15.31|15.22|15.25|15.16|15.35|15.26|15.25|15.16|132
1711050300000|2024-03-21 19:45:00|15.24|15.15|15.21|15.12|15.27|15.18|15.17|15.08|113
1711050600000|2024-03-21 19:50:00|15.2|15.11|15.26|15.17|15.31|15.22|15.2|15.11|92
1711050900000|2024-03-21 19:55:00|15.27|15.18|15.18|15.09|15.28|15.19|15.18|15.09|88
1711051200000|2024-03-21 20:00:00|15.17|15.08|15.01|14.92|15.18|15.09|14.96|14.87|122
1711051500000|2024-03-21 20:05:00|15.03|14.94|15.13|15.04|15.14|15.05|15.02|14.93|103
1711051800000|2024-03-21 20:10:00|15.14|15.05|15.35|15.26|15.35|15.26|15.11|15.02|95
1711052100000|2024-03-21 20:15:00|15.34|15.25|15.47|15.38|15.53|15.44|15.3|15.21|97
1711052400000|2024-03-21 20:20:00|15.46|15.37|15.34|15.25|15.61|15.52|15.3|15.21|210
1711052700000|2024-03-21 20:25:00|15.33|15.24|15.32|15.23|15.38|15.29|15.28|15.19|134
1711053000000|2024-03-21 20:30:00|15.33|15.24|15.32|15.23|15.35|15.26|15.21|15.12|132
1711053300000|2024-03-21 20:35:00|15.31|15.22|15.33|15.24|15.39|15.3|15.3|15.21|129
1711053600000|2024-03-21 20:40:00|15.32|15.23|15.29|15.2|15.35|15.26|15.25|15.16|96
1711053900000|2024-03-21 20:45:00|15.28|15.19|15.19|15.1|15.3|15.21|15.17|15.08|83
1711054200000|2024-03-21 20:50:00|15.2|15.11|15.25|15.16|15.32|15.23|15.14|15.05|80
1711054500000|2024-03-21 20:55:00|15.26|15.17|15.35|15.26|15.36|15.27|15.26|15.17|115
1711054800000|2024-03-21 21:00:00|15.36|15.27|15.25|15.16|15.37|15.28|15.25|15.16|102
1711055100000|2024-03-21 21:05:00|15.24|15.15|15.15|15.06|15.24|15.15|15.13|15.04|114
1711055400000|2024-03-21 21:10:00|15.16|15.07|15.2|15.11|15.21|15.12|15.13|15.04|95
1711055700000|2024-03-21 21:15:00|15.19|15.1|15.26|15.17|15.29|15.2|15.19|15.1|76
1711056000000|2024-03-21 21:20:00|15.25|15.16|15.21|15.12|15.26|15.17|15.21|15.12|73
1711056300000|2024-03-21 21:25:00|15.22|15.13|15.18|15.09|15.26|15.17|15.17|15.08|63
1711056600000|2024-03-21 21:30:00|15.17|15.08|15.26|15.17|15.26|15.17|15.17|15.08|98
1711056900000|2024-03-21 21:35:00|15.25|15.16|15.21|15.12|15.3|15.21|15.19|15.1|83
1711057200000|2024-03-21 21:40:00|15.22|15.13|15.21|15.12|15.25|15.16|15.2|15.11|31
1711057500000|2024-03-21 21:45:00|15.2|15.11|15.27|15.18|15.27|15.18|15.19|15.1|28
1711057800000|2024-03-21 21:50:00|15.28|15.19|15.28|15.19|15.29|15.2|15.26|15.17|39
1711058100000|2024-03-21 21:55:00|15.29|15.2|15.33|15.24|15.36|15.27|15.29|15.2|73
1711058400000|2024-03-21 22:00:00|15.32|15.23|15.37|15.28|15.38|15.29|15.32|15.23|54
1711058700000|2024-03-21 22:05:00|15.38|15.29|15.45|15.36|15.48|15.39|15.37|15.28|113
1711059000000|2024-03-21 22:10:00|15.44|15.35|15.55|15.46|15.56|15.47|15.44|15.35|67
1711059300000|2024-03-21 22:15:00|15.54|15.45|15.41|15.32|15.55|15.46|15.38|15.29|84
1711059600000|2024-03-21 22:20:00|15.4|15.31|15.45|15.36|15.5|15.41|15.38|15.29|116
1711059900000|2024-03-21 22:25:00|15.46|15.37|15.48|15.39|15.53|15.44|15.44|15.35|97
1711060200000|2024-03-21 22:30:00|15.49|15.4|15.46|15.37|15.5|15.41|15.43|15.34|62
1711060500000|2024-03-21 22:35:00|15.45|15.36|15.53|15.44|15.53|15.44|15.42|15.33|47
1711060800000|2024-03-21 22:40:00|15.52|15.43|15.48|15.39|15.53|15.44|15.46|15.37|91
1711061100000|2024-03-21 22:45:00|15.49|15.4|15.5|15.41|15.5|15.41|15.45|15.36|68
1711061400000|2024-03-21 22:50:00|15.49|15.4|15.51|15.42|15.54|15.45|15.47|15.38|68
1711061700000|2024-03-21 22:55:00|15.52|15.43|15.5|15.41|15.52|15.43|15.47|15.38|63
1711062000000|2024-03-21 23:00:00|15.51|15.42|15.47|15.38|15.52|15.43|15.47|15.38|57
1711062300000|2024-03-21 23:05:00|15.46|15.37|15.42|15.33|15.47|15.38|15.4|15.31|51
1711062600000|2024-03-21 23:10:00|15.43|15.34|15.46|15.37|15.49|15.4|15.4|15.31|51
1711062900000|2024-03-21 23:15:00|15.47|15.38|15.46|15.37|15.49|15.4|15.44|15.35|42
1711063200000|2024-03-21 23:20:00|15.45|15.36|15.39|15.3|15.46|15.37|15.39|15.3|37
1711063500000|2024-03-21 23:25:00|15.4|15.31|15.4|15.31|15.43|15.34|15.38|15.29|47
1711063800000|2024-03-21 23:30:00|15.39|15.3|15.67|15.58|15.67|15.58|15.36|15.27|55
1711064100000|2024-03-21 23:35:00|15.68|15.59|15.55|15.46|15.73|15.64|15.55|15.46|94
1711064400000|2024-03-21 23:40:00|15.54|15.45|15.63|15.54|15.68|15.59|15.54|15.45|96
1711064700000|2024-03-21 23:45:00|15.62|15.53|15.65|15.56|15.68|15.59|15.6|15.51|72
1711065000000|2024-03-21 23:50:00|15.64|15.55|15.57|15.48|15.65|15.56|15.55|15.46|46
1711065300000|2024-03-21 23:55:00|15.58|15.49|15.58|15.49|15.61|15.52|15.55|15.46|42
1711065600000|2024-03-22 00:00:00|15.59|15.5|15.45|15.36|15.59|15.5|15.45|15.36|67
1711065900000|2024-03-22 00:05:00|15.46|15.37|15.61|15.52|15.64|15.55|15.46|15.37|77
1711066200000|2024-03-22 00:10:00|15.63|15.54|15.56|15.47|15.64|15.55|15.53|15.44|62
1711066500000|2024-03-22 00:15:00|15.57|15.48|15.68|15.59|15.68|15.59|15.53|15.44|85
1711066800000|2024-03-22 00:20:00|15.67|15.58|15.75|15.66|15.75|15.66|15.64|15.55|89
1711067100000|2024-03-22 00:25:00|15.74|15.65|15.74|15.65|15.85|15.76|15.69|15.6|104
1711067400000|2024-03-22 00:30:00|15.75|15.66|15.58|15.49|15.75|15.66|15.57|15.48|124
1711067700000|2024-03-22 00:35:00|15.59|15.5|15.41|15.32|15.59|15.5|15.41|15.32|115
1711068000000|2024-03-22 00:40:00|15.42|15.33|15.5|15.41|15.56|15.47|15.4|15.31|111
1711068300000|2024-03-22 00:45:00|15.49|15.4|15.55|15.46|15.64|15.55|15.48|15.39|108
1711068600000|2024-03-22 00:50:00|15.56|15.47|15.46|15.37|15.56|15.47|15.37|15.28|135
1711068900000|2024-03-22 00:55:00|15.47|15.38|15.54|15.45|15.56|15.47|15.43|15.34|124
1711069200000|2024-03-22 01:00:00|15.55|15.46|15.43|15.34|15.57|15.48|15.43|15.34|149
1711069500000|2024-03-22 01:05:00|15.42|15.33|15.54|15.45|15.56|15.47|15.37|15.28|132
1711069800000|2024-03-22 01:10:00|15.53|15.44|15.68|15.59|15.71|15.62|15.53|15.44|123
1711070100000|2024-03-22 01:15:00|15.69|15.6|15.69|15.6|15.73|15.64|15.62|15.53|111
1711070400000|2024-03-22 01:20:00|15.68|15.59|15.64|15.55|15.71|15.62|15.57|15.48|99
1711070700000|2024-03-22 01:25:00|15.65|15.56|15.55|15.46|15.67|15.58|15.54|15.45|85
1711071000000|2024-03-22 01:30:00|15.54|15.45|15.42|15.33|15.55|15.46|15.37|15.28|105
1711071300000|2024-03-22 01:35:00|15.43|15.34|15.31|15.22|15.44|15.35|15.29|15.2|118
1711071600000|2024-03-22 01:40:00|15.3|15.21|15.34|15.25|15.39|15.3|15.27|15.18|81
1711071900000|2024-03-22 01:45:00|15.35|15.26|15.34|15.25|15.4|15.31|15.31|15.22|75
1711072200000|2024-03-22 01:50:00|15.33|15.24|15.25|15.16|15.33|15.24|15.22|15.13|137
1711072500000|2024-03-22 01:55:00|15.24|15.15|15.24|15.15|15.3|15.21|15.23|15.14|107
1711072800000|2024-03-22 02:00:00|15.25|15.16|15.33|15.24|15.35|15.26|15.25|15.16|84
1711073100000|2024-03-22 02:05:00|15.32|15.23|15.22|15.13|15.34|15.25|15.22|15.13|99
1711073400000|2024-03-22 02:10:00|15.23|15.14|15.25|15.16|15.31|15.22|15.21|15.12|75
1711073700000|2024-03-22 02:15:00|15.24|15.15|15.27|15.18|15.28|15.19|15.2|15.11|104
1711074000000|2024-03-22 02:20:00|15.26|15.17|15.29|15.2|15.29|15.2|15.23|15.14|18
1711074300000|2024-03-22 02:25:00|15.3|15.21|15.27|15.18|15.34|15.25|15.27|15.18|64
1711074600000|2024-03-22 02:30:00|15.28|15.19|15.31|15.22|15.32|15.23|15.27|15.18|60
1711074900000|2024-03-22 02:35:00|15.3|15.21|15.24|15.15|15.31|15.22|15.24|15.15|65
1711075200000|2024-03-22 02:40:00|15.25|15.16|15.27|15.18|15.3|15.21|15.25|15.16|57
1711075500000|2024-03-22 02:45:00|15.28|15.19|15.29|15.2|15.32|15.23|15.26|15.17|64
1711075800000|2024-03-22 02:50:00|15.3|15.21|15.26|15.17|15.3|15.21|15.23|15.14|77
1711076100000|2024-03-22 02:55:00|15.27|15.18|15.35|15.26|15.36|15.27|15.27|15.18|45
1711076400000|2024-03-22 03:00:00|15.36|15.27|15.45|15.36|15.46|15.37|15.36|15.27|37
1711076700000|2024-03-22 03:05:00|15.44|15.35|15.45|15.36|15.47|15.38|15.39|15.3|76
1711077000000|2024-03-22 03:10:00|15.44|15.35|15.42|15.33|15.45|15.36|15.38|15.29|34
1711077300000|2024-03-22 03:15:00|15.41|15.32|15.51|15.42|15.54|15.45|15.39|15.3|65
1711077600000|2024-03-22 03:20:00|15.52|15.43|15.68|15.59|15.72|15.63|15.51|15.42|119
1711077900000|2024-03-22 03:25:00|15.67|15.58|15.64|15.55|15.69|15.6|15.62|15.53|38
1711078200000|2024-03-22 03:30:00|15.69|15.6|15.78|15.69|15.78|15.69|15.69|15.6|30
1711078500000|2024-03-22 03:35:00|15.83|15.74|15.9|15.81|15.97|15.88|15.8|15.71|97
1711078800000|2024-03-22 03:40:00|15.91|15.82|15.84|15.75|15.92|15.83|15.78|15.69|159
1711079100000|2024-03-22 03:45:00|15.83|15.74|15.84|15.75|15.97|15.88|15.79|15.7|157
1711079400000|2024-03-22 03:50:00|15.85|15.76|15.88|15.79|15.9|15.81|15.82|15.73|93
1711079700000|2024-03-22 03:55:00|15.89|15.8|15.81|15.72|15.94|15.85|15.78|15.69|119
1711080000000|2024-03-22 04:00:00|15.8|15.71|15.71|15.62|15.8|15.71|15.68|15.59|106
1711080300000|2024-03-22 04:05:00|15.7|15.61|15.68|15.59|15.71|15.62|15.66|15.57|46
1711080600000|2024-03-22 04:10:00|15.7|15.61|15.75|15.66|15.77|15.68|15.7|15.61|54
1711080900000|2024-03-22 04:15:00|15.76|15.67|15.76|15.67|15.81|15.72|15.69|15.6|87
1711081200000|2024-03-22 04:20:00|15.77|15.68|15.68|15.59|15.78|15.69|15.68|15.59|56
1711081500000|2024-03-22 04:25:00|15.69|15.6|15.73|15.64|15.74|15.65|15.65|15.56|90
1711081800000|2024-03-22 04:30:00|15.72|15.63|15.68|15.59|15.75|15.66|15.63|15.54|97
1711082100000|2024-03-22 04:35:00|15.69|15.6|15.63|15.54|15.7|15.61|15.63|15.54|64
1711082400000|2024-03-22 04:40:00|15.64|15.55|15.61|15.52|15.65|15.56|15.58|15.49|51
1711082700000|2024-03-22 04:45:00|15.6|15.51|15.67|15.58|15.67|15.58|15.58|15.49|54
1711083000000|2024-03-22 04:50:00|15.68|15.59|15.74|15.65|15.75|15.66|15.67|15.58|53
1711083300000|2024-03-22 04:55:00|15.73|15.64|15.67|15.58|15.75|15.66|15.67|15.58|63
1711083600000|2024-03-22 05:00:00|15.66|15.57|15.73|15.64|15.73|15.64|15.63|15.54|72
1711083900000|2024-03-22 05:05:00|15.72|15.63|15.65|15.56|15.72|15.63|15.62|15.53|72
1711084200000|2024-03-22 05:10:00|15.66|15.57|15.62|15.53|15.66|15.57|15.61|15.52|83
1711084500000|2024-03-22 05:15:00|15.61|15.52|15.63|15.54|15.64|15.55|15.59|15.5|51
1711084800000|2024-03-22 05:20:00|15.64|15.55|15.67|15.58|15.68|15.59|15.61|15.52|70
1711085100000|2024-03-22 05:25:00|15.68|15.59|15.67|15.58|15.72|15.63|15.67|15.58|86
1711085400000|2024-03-22 05:30:00|15.68|15.59|15.64|15.55|15.69|15.6|15.61|15.52|57
1711086000000|2024-03-22 05:40:00|15.66|15.57|15.7|15.61|15.72|15.63|15.66|15.57|58
1711086300000|2024-03-22 05:45:00|15.71|15.62|15.69|15.6|15.73|15.64|15.68|15.59|86
1711086600000|2024-03-22 05:50:00|15.7|15.61|15.75|15.66|15.8|15.71|15.69|15.6|81
1711086900000|2024-03-22 05:55:00|15.76|15.67|15.75|15.66|15.76|15.67|15.71|15.62|52
1711087200000|2024-03-22 06:00:00|15.76|15.67|15.85|15.76|15.86|15.77|15.75|15.66|68
1711087500000|2024-03-22 06:05:00|15.86|15.77|15.91|15.82|15.92|15.83|15.83|15.74|118
1711087800000|2024-03-22 06:10:00|15.9|15.81|16.04|15.95|16.04|15.95|15.86|15.77|113
1711088100000|2024-03-22 06:15:00|16.05|15.96|15.97|15.88|16.1|16.01|15.94|15.85|149
1711088400000|2024-03-22 06:20:00|15.96|15.87|16.12|16.03|16.12|16.03|15.93|15.84|170
1711088700000|2024-03-22 06:25:00|16.11|16.02|16.04|15.95|16.2|16.11|16.03|15.94|192
1711089000000|2024-03-22 06:30:00|16.05|15.96|16.14|16.05|16.18|16.09|16.02|15.93|183
1711089300000|2024-03-22 06:35:00|16.13|16.04|16.34|16.25|16.38|16.29|16.1|16.01|192
1711089600000|2024-03-22 06:40:00|16.33|16.24|16.47|16.38|16.52|16.43|16.31|16.22|289
1711089900000|2024-03-22 06:45:00|16.46|16.37|16.31|16.22|16.46|16.37|16.27|16.18|193
1711090200000|2024-03-22 06:50:00|16.3|16.21|16.38|16.29|16.45|16.36|16.3|16.21|171
1711090500000|2024-03-22 06:55:00|16.37|16.28|16.38|16.29|16.41|16.32|16.31|16.22|163
1711090800000|2024-03-22 07:00:00|16.39|16.3|16.37|16.28|16.44|16.35|16.3|16.21|120
1711091100000|2024-03-22 07:05:00|16.38|16.29|16.31|16.22|16.44|16.35|16.3|16.21|119
1711091400000|2024-03-22 07:10:00|16.3|16.21|16.24|16.15|16.3|16.21|16.2|16.11|131
1711091700000|2024-03-22 07:15:00|16.25|16.16|16.33|16.24|16.38|16.29|16.22|16.13|169
1711092000000|2024-03-22 07:20:00|16.32|16.23|16.32|16.23|16.34|16.25|16.26|16.17|126
1711092300000|2024-03-22 07:25:00|16.33|16.24|16.41|16.32|16.42|16.33|16.32|16.23|113
1711092600000|2024-03-22 07:30:00|16.42|16.33|16.4|16.31|16.45|16.36|16.33|16.24|135
1711092900000|2024-03-22 07:35:00|16.39|16.3|16.37|16.28|16.41|16.32|16.36|16.27|77
1711093200000|2024-03-22 07:40:00|16.38|16.29|16.31|16.22|16.38|16.29|16.27|16.18|56
1711093500000|2024-03-22 07:45:00|16.32|16.23|16.34|16.25|16.34|16.25|16.26|16.17|72
1711093800000|2024-03-22 07:50:00|16.35|16.26|16.36|16.27|16.42|16.33|16.32|16.23|78
1711094100000|2024-03-22 07:55:00|16.35|16.26|16.37|16.28|16.37|16.28|16.31|16.22|47
1711094400000|2024-03-22 08:00:00|16.36|16.27|16.44|16.35|16.49|16.4|16.35|16.26|88
1711094700000|2024-03-22 08:05:00|16.45|16.36|16.42|16.33|16.46|16.37|16.38|16.29|70
1711095000000|2024-03-22 08:10:00|16.41|16.32|16.43|16.34|16.53|16.44|16.4|16.31|99
1711095300000|2024-03-22 08:15:00|16.42|16.33|16.53|16.44|16.54|16.45|16.42|16.33|104
1711095600000|2024-03-22 08:20:00|16.54|16.45|16.51|16.42|16.55|16.46|16.48|16.39|72
1711095900000|2024-03-22 08:25:00|16.5|16.41|16.43|16.34|16.5|16.41|16.43|16.34|75
1711096200000|2024-03-22 08:30:00|16.44|16.35|16.35|16.26|16.49|16.4|16.34|16.25|81
1711096500000|2024-03-22 08:35:00|16.34|16.25|16.11|16.02|16.35|16.26|16.04|15.95|181
1711096800000|2024-03-22 08:40:00|16.1|16.01|16.05|15.96|16.1|16.01|16.01|15.92|153
1711097100000|2024-03-22 08:45:00|16.06|15.97|16.12|16.03|16.13|16.04|16.05|15.96|121
1711097400000|2024-03-22 08:50:00|16.13|16.04|16.11|16.02|16.13|16.04|16.06|15.97|127
1711097700000|2024-03-22 08:55:00|16.12|16.03|16.18|16.09|16.19|16.1|16.11|16.02|97
1711098000000|2024-03-22 09:00:00|16.19|16.1|16.21|16.12|16.24|16.15|16.18|16.09|85
1711098300000|2024-03-22 09:05:00|16.2|16.11|16.17|16.08|16.21|16.12|16.1|16.01|110
1711098600000|2024-03-22 09:10:00|16.16|16.07|16.13|16.04|16.19|16.1|16.11|16.02|95
1711098900000|2024-03-22 09:15:00|16.14|16.05|16.18|16.09|16.18|16.09|16.12|16.03|74
1711099200000|2024-03-22 09:20:00|16.19|16.1|16.14|16.05|16.21|16.12|16.13|16.04|76
1711099500000|2024-03-22 09:25:00|16.15|16.06|16.1|16.01|16.16|16.07|16.1|16.01|26
1711099800000|2024-03-22 09:30:00|16.13|16.04|16.08|15.99|16.16|16.07|16.05|15.96|48
1711100100000|2024-03-22 09:35:00|16.09|16|16.02|15.93|16.09|16|15.98|15.89|93
1711100400000|2024-03-22 09:40:00|16.01|15.92|16.02|15.93|16.06|15.97|16.01|15.92|84
1711100700000|2024-03-22 09:45:00|16.03|15.94|16.04|15.95|16.07|15.98|16.02|15.93|76
1711101000000|2024-03-22 09:50:00|16.05|15.96|16.09|16|16.13|16.04|16.03|15.94|71
1711101300000|2024-03-22 09:55:00|16.08|15.99|16.12|16.03|16.14|16.05|16.08|15.99|51
1711101600000|2024-03-22 10:00:00|16.11|16.02|16.07|15.98|16.15|16.06|16.07|15.98|61
1711101900000|2024-03-22 10:05:00|16.06|15.97|16.01|15.92|16.07|15.98|15.95|15.86|104
1711102200000|2024-03-22 10:10:00|16.02|15.93|15.93|15.84|16.03|15.94|15.91|15.82|86
1711102500000|2024-03-22 10:15:00|15.94|15.85|16|15.91|16|15.91|15.89|15.8|111
1711102800000|2024-03-22 10:20:00|15.99|15.9|15.98|15.89|16.01|15.92|15.96|15.87|108
1711103100000|2024-03-22 10:25:00|15.97|15.88|15.87|15.78|15.97|15.88|15.81|15.72|147
1711103400000|2024-03-22 10:30:00|15.88|15.79|15.89|15.8|15.93|15.84|15.82|15.73|114
1711103700000|2024-03-22 10:35:00|15.9|15.81|15.93|15.84|15.97|15.88|15.87|15.78|102
1711104000000|2024-03-22 10:40:00|15.94|15.85|15.97|15.88|15.99|15.9|15.91|15.82|46
1711104300000|2024-03-22 10:45:00|15.96|15.87|15.95|15.86|15.96|15.87|15.91|15.82|26
1711104600000|2024-03-22 10:50:00|15.94|15.85|15.87|15.78|15.96|15.87|15.87|15.78|98
1711104900000|2024-03-22 10:55:00|15.88|15.79|15.84|15.75|15.89|15.8|15.81|15.72|117
1711105200000|2024-03-22 11:00:00|15.85|15.76|15.85|15.76|15.93|15.84|15.83|15.74|111
1711105500000|2024-03-22 11:05:00|15.86|15.77|15.92|15.83|15.96|15.87|15.84|15.75|65
1711105800000|2024-03-22 11:10:00|15.91|15.82|15.93|15.84|15.94|15.85|15.85|15.76|121
1711106100000|2024-03-22 11:15:00|15.94|15.85|15.91|15.82|15.98|15.89|15.9|15.81|108
1711106400000|2024-03-22 11:20:00|15.92|15.83|15.86|15.77|15.92|15.83|15.86|15.77|77
1711106700000|2024-03-22 11:25:00|15.85|15.76|15.9|15.81|15.92|15.83|15.8|15.71|107
1711107000000|2024-03-22 11:30:00|15.89|15.8|15.86|15.77|15.93|15.84|15.83|15.74|98
1711107300000|2024-03-22 11:35:00|15.87|15.78|15.78|15.69|15.88|15.79|15.73|15.64|99
1711107600000|2024-03-22 11:40:00|15.79|15.7|15.77|15.68|15.79|15.7|15.71|15.62|98
1711107900000|2024-03-22 11:45:00|15.78|15.69|15.65|15.56|15.78|15.69|15.64|15.55|119
1711108200000|2024-03-22 11:50:00|15.66|15.57|15.6|15.51|15.66|15.57|15.58|15.49|147
1711108500000|2024-03-22 11:55:00|15.59|15.5|15.64|15.55|15.66|15.57|15.55|15.46|125
1711108800000|2024-03-22 12:00:00|15.63|15.54|15.6|15.51|15.66|15.57|15.53|15.44|156
1711109100000|2024-03-22 12:05:00|15.61|15.52|15.67|15.58|15.71|15.62|15.6|15.51|109
1711109400000|2024-03-22 12:10:00|15.66|15.57|15.64|15.55|15.68|15.59|15.61|15.52|109
1711109700000|2024-03-22 12:15:00|15.65|15.56|15.72|15.63|15.72|15.63|15.63|15.54|122
1711110000000|2024-03-22 12:20:00|15.71|15.62|15.68|15.59|15.72|15.63|15.68|15.59|42
1711110300000|2024-03-22 12:25:00|15.69|15.6|15.7|15.61|15.71|15.62|15.63|15.54|62
1711110600000|2024-03-22 12:30:00|15.69|15.6|15.62|15.53|15.7|15.61|15.61|15.52|82
1711110900000|2024-03-22 12:35:00|15.63|15.54|15.58|15.49|15.65|15.56|15.56|15.47|90
1711111200000|2024-03-22 12:40:00|15.57|15.48|15.67|15.58|15.68|15.59|15.56|15.47|75
1711111500000|2024-03-22 12:45:00|15.66|15.57|15.54|15.45|15.67|15.58|15.51|15.42|81
1711111800000|2024-03-22 12:50:00|15.55|15.46|15.52|15.43|15.55|15.46|15.47|15.38|92
1711112100000|2024-03-22 12:55:00|15.51|15.42|15.48|15.39|15.52|15.43|15.45|15.36|72
1711112400000|2024-03-22 13:00:00|15.49|15.4|15.42|15.33|15.54|15.45|15.38|15.29|130
1711112700000|2024-03-22 13:05:00|15.41|15.32|15.28|15.19|15.44|15.35|15.25|15.16|127
1711113000000|2024-03-22 13:10:00|15.27|15.18|15.21|15.12|15.3|15.21|15.17|15.08|101
1711113300000|2024-03-22 13:15:00|15.22|15.13|15.26|15.17|15.31|15.22|15.19|15.1|109
1711113600000|2024-03-22 13:20:00|15.25|15.16|15.26|15.17|15.28|15.19|15.14|15.05|148
1711113900000|2024-03-22 13:25:00|15.25|15.16|15.27|15.18|15.3|15.21|15.23|15.14|99
1711114200000|2024-03-22 13:30:00|15.26|15.17|15.1|15.01|15.28|15.19|15.06|14.97|146
1711114500000|2024-03-22 13:35:00|15.11|15.02|15.03|14.94|15.14|15.05|15.01|14.92|176
1711114800000|2024-03-22 13:40:00|15.04|14.95|15.04|14.95|15.12|15.03|15.01|14.92|129
1711115100000|2024-03-22 13:45:00|15.05|14.96|14.97|14.88|15.06|14.97|14.93|14.84|175
1711115400000|2024-03-22 13:50:00|14.96|14.87|14.96|14.87|15.02|14.93|14.91|14.82|151
1711115700000|2024-03-22 13:55:00|14.97|14.88|14.91|14.82|15|14.91|14.79|14.7|157
1711116000000|2024-03-22 14:00:00|14.9|14.81|14.98|14.89|15|14.91|14.87|14.78|139
1711116300000|2024-03-22 14:05:00|14.99|14.9|14.87|14.78|15|14.91|14.84|14.75|107
1711116600000|2024-03-22 14:10:00|14.88|14.79|14.79|14.7|14.9|14.81|14.76|14.67|183
1711116900000|2024-03-22 14:15:00|14.78|14.69|14.84|14.75|14.86|14.77|14.73|14.64|190
1711117200000|2024-03-22 14:20:00|14.83|14.74|14.74|14.65|14.84|14.75|14.67|14.58|182
1711117500000|2024-03-22 14:25:00|14.73|14.64|14.8|14.71|14.82|14.73|14.69|14.6|147
1711117800000|2024-03-22 14:30:00|14.79|14.7|14.82|14.73|14.84|14.75|14.77|14.68|139
1711118100000|2024-03-22 14:35:00|14.83|14.74|14.73|14.64|14.84|14.75|14.7|14.61|101
1711118400000|2024-03-22 14:40:00|14.72|14.63|14.64|14.55|14.74|14.65|14.62|14.53|131
1711118700000|2024-03-22 14:45:00|14.65|14.56|14.68|14.59|14.72|14.63|14.58|14.49|128
1711119000000|2024-03-22 14:50:00|14.69|14.6|14.67|14.58|14.7|14.61|14.59|14.5|123
1711119300000|2024-03-22 14:55:00|14.68|14.59|14.63|14.54|14.72|14.63|14.62|14.53|136
1711119600000|2024-03-22 15:00:00|14.64|14.55|14.75|14.66|14.76|14.67|14.61|14.52|96
1711119900000|2024-03-22 15:05:00|14.73|14.64|14.91|14.82|14.92|14.83|14.71|14.62|117
1711120200000|2024-03-22 15:10:00|14.92|14.83|14.87|14.78|15|14.91|14.87|14.78|137
1711120500000|2024-03-22 15:15:00|14.86|14.77|14.91|14.82|14.92|14.83|14.78|14.69|134
1711120800000|2024-03-22 15:20:00|14.92|14.83|15.04|14.95|15.06|14.97|14.91|14.82|190
1711121100000|2024-03-22 15:25:00|15.03|14.94|15.12|15.03|15.12|15.03|15.03|14.94|147
1711121400000|2024-03-22 15:30:00|15.13|15.04|15.15|15.06|15.24|15.15|15.08|14.99|161
1711121700000|2024-03-22 15:35:00|15.14|15.05|15.02|14.93|15.18|15.09|15.01|14.92|187
1711122000000|2024-03-22 15:40:00|15.03|14.94|15.05|14.96|15.09|15|15|14.91|163
1711122300000|2024-03-22 15:45:00|15.06|14.97|15.1|15.01|15.17|15.08|15.06|14.97|143
1711122600000|2024-03-22 15:50:00|15.09|15|15|14.91|15.1|15.01|14.99|14.9|132
1711122900000|2024-03-22 15:55:00|14.99|14.9|15.03|14.94|15.05|14.96|14.99|14.9|95
1711123200000|2024-03-22 16:00:00|15.02|14.93|14.97|14.88|15.02|14.93|14.93|14.84|106
1711123500000|2024-03-22 16:05:00|14.96|14.87|15.02|14.93|15.03|14.94|14.91|14.82|109
1711123800000|2024-03-22 16:10:00|15.03|14.94|15.1|15.01|15.12|15.03|15.03|14.94|108
1711124100000|2024-03-22 16:15:00|15.09|15|15|14.91|15.11|15.02|15|14.91|86
1711124400000|2024-03-22 16:20:00|14.99|14.9|14.98|14.89|15.04|14.95|14.92|14.83|162
1711124700000|2024-03-22 16:25:00|14.97|14.88|14.97|14.88|15|14.91|14.9|14.81|134
1711125000000|2024-03-22 16:30:00|14.98|14.89|14.87|14.78|14.99|14.9|14.87|14.78|120
1711125300000|2024-03-22 16:35:00|14.88|14.79|14.88|14.79|14.89|14.8|14.83|14.74|130
1711125600000|2024-03-22 16:40:00|14.89|14.8|14.93|14.84|14.93|14.84|14.87|14.78|83
1711125900000|2024-03-22 16:45:00|14.94|14.85|14.89|14.8|14.99|14.9|14.89|14.8|84
1711126200000|2024-03-22 16:50:00|14.88|14.79|14.98|14.89|15|14.91|14.86|14.77|105
1711126500000|2024-03-22 16:55:00|14.99|14.9|15.01|14.92|15.09|15|14.99|14.9|89
1711126800000|2024-03-22 17:00:00|15.02|14.93|15.07|14.98|15.09|15|15.02|14.93|106
1711127100000|2024-03-22 17:05:00|15.06|14.97|15.16|15.07|15.23|15.14|15.06|14.97|131
1711127400000|2024-03-22 17:10:00|15.15|15.06|15.23|15.14|15.32|15.23|15.09|15|181
1711127700000|2024-03-22 17:15:00|15.24|15.15|15.18|15.09|15.27|15.18|15.17|15.08|113
1711128000000|2024-03-22 17:20:00|15.17|15.08|15.13|15.04|15.23|15.14|15.13|15.04|97
1711128300000|2024-03-22 17:25:00|15.14|15.05|15.2|15.11|15.27|15.18|15.13|15.04|150
1711128600000|2024-03-22 17:30:00|15.19|15.1|15.29|15.2|15.31|15.22|15.19|15.1|140
1711128900000|2024-03-22 17:35:00|15.28|15.19|15.22|15.13|15.29|15.2|15.2|15.11|125
1711129200000|2024-03-22 17:40:00|15.23|15.14|15.25|15.16|15.28|15.19|15.21|15.12|105
1711129500000|2024-03-22 17:45:00|15.24|15.15|15.2|15.11|15.28|15.19|15.2|15.11|76
1711129800000|2024-03-22 17:50:00|15.21|15.12|15.2|15.11|15.24|15.15|15.19|15.1|70
1711130100000|2024-03-22 17:55:00|15.21|15.12|15.21|15.12|15.23|15.14|15.2|15.11|43
1711130400000|2024-03-22 18:00:00|15.2|15.11|15.29|15.2|15.29|15.2|15.18|15.09|50
1711130700000|2024-03-22 18:05:00|15.28|15.19|15.22|15.13|15.3|15.21|15.2|15.11|45
1711131000000|2024-03-22 18:10:00|15.21|15.12|15.21|15.12|15.22|15.13|15.18|15.09|41
1711131300000|2024-03-22 18:15:00|15.2|15.11|15.16|15.07|15.21|15.12|15.14|15.05|121
1711131600000|2024-03-22 18:20:00|15.17|15.08|15.19|15.1|15.19|15.1|15.16|15.07|99
1711131900000|2024-03-22 18:25:00|15.18|15.09|15.17|15.08|15.2|15.11|15.16|15.07|82
1711132200000|2024-03-22 18:30:00|15.16|15.07|15.23|15.14|15.23|15.14|15.15|15.06|94
1711132500000|2024-03-22 18:35:00|15.24|15.15|15.28|15.19|15.3|15.21|15.22|15.13|61
1711132800000|2024-03-22 18:40:00|15.27|15.18|15.21|15.12|15.29|15.2|15.21|15.12|93
1711133100000|2024-03-22 18:45:00|15.22|15.13|15.19|15.1|15.22|15.13|15.17|15.08|118
1711133400000|2024-03-22 18:50:00|15.18|15.09|15.2|15.11|15.23|15.14|15.18|15.09|119
1711133700000|2024-03-22 18:55:00|15.21|15.12|15.21|15.12|15.24|15.15|15.19|15.1|45
1711134000000|2024-03-22 19:00:00|15.2|15.11|15.21|15.12|15.23|15.14|15.17|15.08|84
1711134300000|2024-03-22 19:05:00|15.2|15.11|15.22|15.13|15.24|15.15|15.19|15.1|61
1711134600000|2024-03-22 19:10:00|15.23|15.14|15.14|15.05|15.23|15.14|15.11|15.02|110
1711134900000|2024-03-22 19:15:00|15.13|15.04|15.13|15.04|15.15|15.06|15.1|15.01|65
1711135200000|2024-03-22 19:20:00|15.14|15.05|15.16|15.07|15.18|15.09|15.13|15.04|77
1711135500000|2024-03-22 19:25:00|15.17|15.08|15.16|15.07|15.2|15.11|15.15|15.06|52
1711135800000|2024-03-22 19:30:00|15.17|15.08|15.22|15.13|15.23|15.14|15.14|15.05|60
1711136100000|2024-03-22 19:35:00|15.23|15.14|15.26|15.17|15.27|15.18|15.21|15.12|24
1711136400000|2024-03-22 19:40:00|15.27|15.18|15.25|15.16|15.28|15.19|15.2|15.11|47
1711136700000|2024-03-22 19:45:00|15.24|15.15|15.32|15.23|15.33|15.24|15.22|15.13|47
1711137000000|2024-03-22 19:50:00|15.33|15.24|15.29|15.2|15.33|15.24|15.28|15.19|69
1711137600000|2024-03-22 20:00:00|15.25|15.16|15.2|15.11|15.28|15.19|15.2|15.11|86
1711137900000|2024-03-22 20:05:00|15.19|15.1|15.16|15.07|15.19|15.1|15.11|15.02|96
1711138200000|2024-03-22 20:10:00|15.15|15.06|15.11|15.02|15.21|15.12|15.1|15.01|91
1711138500000|2024-03-22 20:15:00|15.12|15.03|15.16|15.07|15.18|15.09|15.12|15.03|87
1711138800000|2024-03-22 20:20:00|15.17|15.08|15.17|15.08|15.22|15.13|15.16|15.07|57
1711139100000|2024-03-22 20:25:00|15.16|15.07|15.17|15.08|15.18|15.09|15.15|15.06|56
1711139400000|2024-03-22 20:30:00|15.18|15.09|15.17|15.08|15.2|15.11|15.16|15.07|58
1711139700000|2024-03-22 20:35:00|15.18|15.09|15.17|15.08|15.21|15.12|15.16|15.07|50
1711140000000|2024-03-22 20:40:00|15.16|15.07|15.2|15.11|15.21|15.12|15.13|15.04|41
1711140300000|2024-03-22 20:45:00|15.19|15.1|15.14|15.05|15.2|15.11|15.14|15.05|64
1711140600000|2024-03-22 20:50:00|15.15|15.06|15.15|15.06|15.2|15.11|15.15|15.06|45
1711140900000|2024-03-22 20:55:00|15.16|15.07|15.15|15.06|15.16|15.07|15.13|15.04|60
1711180800000|2024-03-23 08:00:00|16.18|16.09|16.33|16.24|16.33|16.24|16.17|16.08|84
1711181100000|2024-03-23 08:05:00|16.32|16.23|16.36|16.27|16.42|16.33|16.3|16.21|107
1711181400000|2024-03-23 08:10:00|16.37|16.28|16.34|16.25|16.43|16.34|16.31|16.22|110
1711181700000|2024-03-23 08:15:00|16.35|16.26|16.31|16.22|16.44|16.35|16.27|16.18|121
1711182000000|2024-03-23 08:20:00|16.3|16.21|16.28|16.19|16.34|16.25|16.28|16.19|77
1711182300000|2024-03-23 08:25:00|16.29|16.2|16.28|16.19|16.34|16.25|16.28|16.19|56
1711182600000|2024-03-23 08:30:00|16.29|16.2|16.18|16.09|16.31|16.22|16.18|16.09|72
1711182900000|2024-03-23 08:35:00|16.19|16.1|16.25|16.16|16.32|16.23|16.19|16.1|87
1711183200000|2024-03-23 08:40:00|16.24|16.15|16.25|16.16|16.31|16.22|16.24|16.15|73
1711183500000|2024-03-23 08:45:00|16.26|16.17|16.31|16.22|16.33|16.24|16.21|16.12|64
1711183800000|2024-03-23 08:50:00|16.32|16.23|16.35|16.26|16.35|16.26|16.26|16.17|76
1711184100000|2024-03-23 08:55:00|16.36|16.27|16.39|16.3|16.4|16.31|16.32|16.23|78
1711184400000|2024-03-23 09:00:00|16.38|16.29|16.37|16.28|16.43|16.34|16.31|16.22|100
1711184700000|2024-03-23 09:05:00|16.36|16.27|16.36|16.27|16.37|16.28|16.33|16.24|53
1711185000000|2024-03-23 09:10:00|16.37|16.28|16.27|16.18|16.39|16.3|16.27|16.18|156
1711185300000|2024-03-23 09:15:00|16.28|16.19|16.34|16.25|16.34|16.25|16.28|16.19|75
1711185600000|2024-03-23 09:20:00|16.33|16.24|16.33|16.24|16.34|16.25|16.29|16.2|89
1711185900000|2024-03-23 09:25:00|16.34|16.25|16.28|16.19|16.34|16.25|16.26|16.17|93
1711186200000|2024-03-23 09:30:00|16.29|16.2|16.23|16.14|16.31|16.22|16.21|16.12|93
1711186500000|2024-03-23 09:35:00|16.24|16.15|16.34|16.25|16.35|16.26|16.23|16.14|71
1711186800000|2024-03-23 09:40:00|16.33|16.24|16.4|16.31|16.4|16.31|16.32|16.23|50
1711187100000|2024-03-23 09:45:00|16.39|16.3|16.32|16.23|16.42|16.33|16.3|16.21|70
1711187400000|2024-03-23 09:50:00|16.33|16.24|16.3|16.21|16.34|16.25|16.26|16.17|76
1711187700000|2024-03-23 09:55:00|16.31|16.22|16.33|16.24|16.35|16.26|16.25|16.16|93
1711188000000|2024-03-23 10:00:00|16.34|16.25|16.43|16.34|16.44|16.35|16.33|16.24|64
1711188300000|2024-03-23 10:05:00|16.44|16.35|16.47|16.38|16.47|16.38|16.37|16.28|73
1711188600000|2024-03-23 10:10:00|16.48|16.39|16.3|16.21|16.49|16.4|16.29|16.2|92
1711188900000|2024-03-23 10:15:00|16.29|16.2|16.34|16.25|16.35|16.26|16.26|16.17|106
1711189200000|2024-03-23 10:20:00|16.33|16.24|16.36|16.27|16.42|16.33|16.31|16.22|88
1711189500000|2024-03-23 10:25:00|16.37|16.28|16.34|16.25|16.4|16.31|16.32|16.23|100
1711189800000|2024-03-23 10:30:00|16.35|16.26|16.34|16.25|16.39|16.3|16.33|16.24|72
1711190100000|2024-03-23 10:35:00|16.33|16.24|16.2|16.11|16.33|16.24|16.2|16.11|106
1711190400000|2024-03-23 10:40:00|16.22|16.13|16.25|16.16|16.25|16.16|16.17|16.08|111
1711190700000|2024-03-23 10:45:00|16.24|16.15|16.29|16.2|16.32|16.23|16.22|16.13|64
1711191000000|2024-03-23 10:50:00|16.3|16.21|16.27|16.18|16.33|16.24|16.22|16.13|112
1711191300000|2024-03-23 10:55:00|16.26|16.17|16.33|16.24|16.34|16.25|16.26|16.17|94
1711191600000|2024-03-23 11:00:00|16.32|16.23|16.38|16.29|16.43|16.34|16.3|16.21|67
1711191900000|2024-03-23 11:05:00|16.39|16.3|16.44|16.35|16.45|16.36|16.38|16.29|72
1711192200000|2024-03-23 11:10:00|16.45|16.36|16.49|16.4|16.49|16.4|16.4|16.31|73
1711192500000|2024-03-23 11:15:00|16.5|16.41|16.48|16.39|16.55|16.46|16.45|16.36|108
1711192800000|2024-03-23 11:20:00|16.47|16.38|16.44|16.35|16.5|16.41|16.43|16.34|66
1711193100000|2024-03-23 11:25:00|16.45|16.36|16.5|16.41|16.51|16.42|16.44|16.35|75
1711193400000|2024-03-23 11:30:00|16.49|16.4|16.41|16.32|16.5|16.41|16.4|16.31|83
1711193700000|2024-03-23 11:35:00|16.42|16.33|16.36|16.27|16.42|16.33|16.36|16.27|53
1711194000000|2024-03-23 11:40:00|16.37|16.28|16.35|16.26|16.37|16.28|16.33|16.24|55
1711194300000|2024-03-23 11:45:00|16.36|16.27|16.41|16.32|16.42|16.33|16.35|16.26|51
1711194600000|2024-03-23 11:50:00|16.42|16.33|16.42|16.33|16.44|16.35|16.37|16.28|57
1711194900000|2024-03-23 11:55:00|16.43|16.34|16.41|16.32|16.44|16.35|16.39|16.3|41
1711195200000|2024-03-23 12:00:00|16.42|16.33|16.51|16.42|16.53|16.44|16.38|16.29|60
1711195500000|2024-03-23 12:05:00|16.52|16.43|16.52|16.43|16.55|16.46|16.47|16.38|104
1711195800000|2024-03-23 12:10:00|16.51|16.42|16.5|16.41|16.54|16.45|16.47|16.38|82
1711196100000|2024-03-23 12:15:00|16.49|16.4|16.49|16.4|16.54|16.45|16.44|16.35|75
1711196400000|2024-03-23 12:20:00|16.5|16.41|16.52|16.43|16.55|16.46|16.47|16.38|55
1711196700000|2024-03-23 12:25:00|16.51|16.42|16.52|16.43|16.55|16.46|16.49|16.4|54
1711197000000|2024-03-23 12:30:00|16.53|16.44|16.55|16.46|16.59|16.5|16.5|16.41|89
1711197300000|2024-03-23 12:35:00|16.54|16.45|16.65|16.56|16.69|16.6|16.51|16.42|147
1711197600000|2024-03-23 12:40:00|16.66|16.57|16.68|16.59|16.75|16.66|16.64|16.55|102
1711197900000|2024-03-23 12:45:00|16.69|16.6|16.78|16.69|16.82|16.73|16.67|16.58|143
1711198200000|2024-03-23 12:50:00|16.79|16.7|16.92|16.83|16.92|16.83|16.77|16.68|117
1711198500000|2024-03-23 12:55:00|16.91|16.82|16.72|16.63|16.92|16.83|16.71|16.62|118
1711198800000|2024-03-23 13:00:00|16.71|16.62|16.57|16.48|16.72|16.63|16.55|16.46|125
1711199100000|2024-03-23 13:05:00|16.58|16.49|16.58|16.49|16.6|16.51|16.52|16.43|72
1711199400000|2024-03-23 13:10:00|16.57|16.48|16.59|16.5|16.65|16.56|16.57|16.48|101
1711199700000|2024-03-23 13:15:00|16.58|16.49|16.52|16.43|16.58|16.49|16.5|16.41|91
1711200000000|2024-03-23 13:20:00|16.51|16.42|16.45|16.36|16.55|16.46|16.44|16.35|79
1711200300000|2024-03-23 13:25:00|16.46|16.37|16.51|16.42|16.54|16.45|16.44|16.35|96
1711200600000|2024-03-23 13:30:00|16.52|16.43|16.45|16.36|16.53|16.44|16.44|16.35|92
1711200900000|2024-03-23 13:35:00|16.44|16.35|16.44|16.35|16.47|16.38|16.41|16.32|57
1711201200000|2024-03-23 13:40:00|16.45|16.36|16.43|16.34|16.47|16.38|16.42|16.33|70
1711201500000|2024-03-23 13:45:00|16.44|16.35|16.49|16.4|16.53|16.44|16.42|16.33|93
1711201800000|2024-03-23 13:50:00|16.5|16.41|16.6|16.51|16.62|16.53|16.5|16.41|85
1711202100000|2024-03-23 13:55:00|16.61|16.52|16.55|16.46|16.61|16.52|16.53|16.44|55
1711202400000|2024-03-23 14:00:00|16.54|16.45|16.54|16.45|16.59|16.5|16.54|16.45|61
1711202700000|2024-03-23 14:05:00|16.55|16.46|16.47|16.38|16.55|16.46|16.46|16.37|34
1711203000000|2024-03-23 14:10:00|16.46|16.37|16.44|16.35|16.47|16.38|16.4|16.31|84
1711203300000|2024-03-23 14:15:00|16.43|16.34|16.41|16.32|16.44|16.35|16.36|16.27|111
1711203600000|2024-03-23 14:20:00|16.4|16.31|16.43|16.34|16.45|16.36|16.4|16.31|58
1711203900000|2024-03-23 14:25:00|16.44|16.35|16.58|16.49|16.62|16.53|16.42|16.33|75
1711204200000|2024-03-23 14:30:00|16.57|16.48|16.75|16.66|16.82|16.73|16.57|16.48|181
1711204500000|2024-03-23 14:35:00|16.74|16.65|16.77|16.68|16.81|16.72|16.71|16.62|130
1711204800000|2024-03-23 14:40:00|16.76|16.67|16.75|16.66|16.8|16.71|16.74|16.65|123
1711205100000|2024-03-23 14:45:00|16.74|16.65|16.86|16.77|16.88|16.79|16.74|16.65|112
1711205400000|2024-03-23 14:50:00|16.85|16.76|16.82|16.73|16.9|16.81|16.81|16.72|88
1711205700000|2024-03-23 14:55:00|16.81|16.72|16.78|16.69|16.88|16.79|16.78|16.69|104
1711206000000|2024-03-23 15:00:00|16.77|16.68|16.66|16.57|16.78|16.69|16.6|16.51|128
1711206300000|2024-03-23 15:05:00|16.67|16.58|16.64|16.55|16.74|16.65|16.63|16.54|124
1711206600000|2024-03-23 15:10:00|16.65|16.56|16.57|16.48|16.65|16.56|16.56|16.47|93
1711206900000|2024-03-23 15:15:00|16.58|16.49|16.51|16.42|16.58|16.49|16.47|16.38|110
1711207200000|2024-03-23 15:20:00|16.5|16.41|16.58|16.49|16.6|16.51|16.47|16.38|125
1711207500000|2024-03-23 15:25:00|16.57|16.48|16.53|16.44|16.63|16.54|16.5|16.41|99
1711207800000|2024-03-23 15:30:00|16.52|16.43|16.63|16.54|16.63|16.54|16.51|16.42|98
1711208100000|2024-03-23 15:35:00|16.62|16.53|16.59|16.5|16.66|16.57|16.58|16.49|92
1711208400000|2024-03-23 15:40:00|16.6|16.51|16.65|16.56|16.67|16.58|16.6|16.51|91
1711208700000|2024-03-23 15:45:00|16.64|16.55|16.68|16.59|16.71|16.62|16.64|16.55|89
1711209000000|2024-03-23 15:50:00|16.69|16.6|16.73|16.64|16.74|16.65|16.67|16.58|67
1711209300000|2024-03-23 15:55:00|16.72|16.63|16.72|16.63|16.73|16.64|16.65|16.56|57
1711209600000|2024-03-23 16:00:00|16.71|16.62|16.69|16.6|16.74|16.65|16.61|16.52|63
1711209900000|2024-03-23 16:05:00|16.68|16.59|16.64|16.55|16.69|16.6|16.6|16.51|67
1711210200000|2024-03-23 16:10:00|16.65|16.56|16.76|16.67|16.93|16.84|16.65|16.56|151
1711210500000|2024-03-23 16:15:00|16.75|16.66|16.77|16.68|16.83|16.74|16.7|16.61|162
1711210800000|2024-03-23 16:20:00|16.78|16.69|16.84|16.75|16.87|16.78|16.77|16.68|157
1711211100000|2024-03-23 16:25:00|16.85|16.76|16.82|16.73|16.87|16.78|16.8|16.71|96
1711211400000|2024-03-23 16:30:00|16.83|16.74|16.8|16.71|16.9|16.81|16.79|16.7|126
1711211700000|2024-03-23 16:35:00|16.79|16.7|16.79|16.7|16.83|16.74|16.79|16.7|73
1711212000000|2024-03-23 16:40:00|16.8|16.71|17.01|16.92|17.05|16.96|16.79|16.7|201
1711212300000|2024-03-23 16:45:00|17.02|16.93|17.14|17.05|17.15|17.06|16.92|16.83|195
1711212600000|2024-03-23 16:50:00|17.15|17.06|17.15|17.06|17.26|17.17|17.14|17.05|233
1711212900000|2024-03-23 16:55:00|17.16|17.07|17.32|17.23|17.32|17.23|17.12|17.03|194
1711213200000|2024-03-23 17:00:00|17.31|17.22|17.2|17.11|17.37|17.28|17.16|17.07|201
1711213500000|2024-03-23 17:05:00|17.19|17.1|17.25|17.16|17.28|17.19|17.19|17.1|143
1711213800000|2024-03-23 17:10:00|17.26|17.17|17.46|17.37|17.52|17.43|17.25|17.16|236
1711214100000|2024-03-23 17:15:00|17.47|17.38|17.49|17.4|17.5|17.41|17.34|17.25|227
1711214400000|2024-03-23 17:20:00|17.48|17.39|17.4|17.31|17.51|17.42|17.37|17.28|221
1711214700000|2024-03-23 17:25:00|17.41|17.32|17.47|17.38|17.52|17.43|17.4|17.31|129
1711215000000|2024-03-23 17:30:00|17.48|17.39|17.44|17.35|17.53|17.44|17.43|17.34|118
1711215300000|2024-03-23 17:35:00|17.43|17.34|17.31|17.22|17.43|17.34|17.3|17.21|123
1711215600000|2024-03-23 17:40:00|17.3|17.21|17.26|17.17|17.32|17.23|17.21|17.12|89
1711215900000|2024-03-23 17:45:00|17.27|17.18|17.34|17.25|17.36|17.27|17.26|17.17|102
1711216200000|2024-03-23 17:50:00|17.35|17.26|17.32|17.23|17.37|17.28|17.28|17.19|99
1711216500000|2024-03-23 17:55:00|17.33|17.24|17.34|17.25|17.35|17.26|17.3|17.21|54
1711216800000|2024-03-23 18:00:00|17.35|17.26|17.43|17.34|17.46|17.37|17.35|17.26|113
1711217100000|2024-03-23 18:05:00|17.44|17.35|17.37|17.28|17.45|17.36|17.36|17.27|84
1711217400000|2024-03-23 18:10:00|17.38|17.29|17.28|17.19|17.38|17.29|17.25|17.16|106
1711217700000|2024-03-23 18:15:00|17.29|17.2|17.18|17.09|17.29|17.2|17.17|17.08|87
1711218000000|2024-03-23 18:20:00|17.17|17.08|17.19|17.1|17.23|17.14|17.16|17.07|73
1711218300000|2024-03-23 18:25:00|17.2|17.11|17.15|17.06|17.21|17.12|17.15|17.06|62
1711218600000|2024-03-23 18:30:00|17.16|17.07|17.15|17.06|17.19|17.1|17.13|17.04|70
1711218900000|2024-03-23 18:35:00|17.14|17.05|17.09|17|17.16|17.07|17.07|16.98|100
1711219200000|2024-03-23 18:40:00|17.1|17.01|17.11|17.02|17.12|17.03|17.07|16.98|78
1711219500000|2024-03-23 18:45:00|17.1|17.01|17.16|17.07|17.16|17.07|17.09|17|64
1711219800000|2024-03-23 18:50:00|17.15|17.06|17.12|17.03|17.16|17.07|17.09|17|42
1711220100000|2024-03-23 18:55:00|17.13|17.04|17.12|17.03|17.14|17.05|17.11|17.02|34
1711220400000|2024-03-23 19:00:00|17.13|17.04|17.14|17.05|17.21|17.12|17.13|17.04|58
1711220700000|2024-03-23 19:05:00|17.15|17.06|17.14|17.05|17.17|17.08|17.1|17.01|44
1711221000000|2024-03-23 19:10:00|17.15|17.06|17.17|17.08|17.19|17.1|17.14|17.05|51
1711221300000|2024-03-23 19:15:00|17.16|17.07|17.12|17.03|17.16|17.07|17.1|17.01|61
1711221600000|2024-03-23 19:20:00|17.11|17.02|17.11|17.02|17.16|17.07|17.1|17.01|51
1711221900000|2024-03-23 19:25:00|17.1|17.01|17.02|16.93|17.1|17.01|17.01|16.92|99
1711222200000|2024-03-23 19:30:00|17.03|16.94|17|16.91|17.05|16.96|16.96|16.87|92
1711222500000|2024-03-23 19:35:00|16.99|16.9|16.98|16.89|17.01|16.92|16.97|16.88|49
1711222800000|2024-03-23 19:40:00|16.99|16.9|17.04|16.95|17.05|16.96|16.98|16.89|50
1711223100000|2024-03-23 19:45:00|17.03|16.94|17.04|16.95|17.05|16.96|17|16.91|30
1711223400000|2024-03-23 19:50:00|17.03|16.94|17.05|16.96|17.06|16.97|17.02|16.93|33
1711223700000|2024-03-23 19:55:00|17.06|16.97|17.03|16.94|17.06|16.97|16.99|16.9|28
1711224000000|2024-03-23 20:00:00|17.02|16.93|17.03|16.94|17.05|16.96|17.02|16.93|32
1711224300000|2024-03-23 20:05:00|17.02|16.93|16.96|16.87|17.05|16.96|16.96|16.87|57
1711224600000|2024-03-23 20:10:00|16.95|16.86|17.04|16.95|17.06|16.97|16.95|16.86|42
1711224900000|2024-03-23 20:15:00|17.03|16.94|16.96|16.87|17.05|16.96|16.92|16.83|60
1711225200000|2024-03-23 20:20:00|16.97|16.88|16.95|16.86|16.98|16.89|16.95|16.86|39
1711225500000|2024-03-23 20:25:00|16.96|16.87|16.94|16.85|16.96|16.87|16.86|16.77|57
1711225800000|2024-03-23 20:30:00|16.93|16.84|16.9|16.81|16.95|16.86|16.9|16.81|26
1711226100000|2024-03-23 20:35:00|16.91|16.82|16.94|16.85|16.94|16.85|16.9|16.81|34
1711226400000|2024-03-23 20:40:00|16.93|16.84|16.95|16.86|16.95|16.86|16.9|16.81|35
1711226700000|2024-03-23 20:45:00|16.96|16.87|16.93|16.84|17|16.91|16.93|16.84|26
1711227000000|2024-03-23 20:50:00|16.94|16.85|16.96|16.87|16.97|16.88|16.92|16.83|31
1711227300000|2024-03-23 20:55:00|16.97|16.88|16.96|16.87|16.99|16.9|16.96|16.87|38
1711227600000|2024-03-23 21:00:00|16.95|16.86|16.88|16.79|16.97|16.88|16.88|16.79|36
1711227900000|2024-03-23 21:05:00|16.87|16.78|16.91|16.82|16.92|16.83|16.86|16.77|55
1711228200000|2024-03-23 21:10:00|16.9|16.81|16.89|16.8|16.9|16.81|16.87|16.78|32
1711228500000|2024-03-23 21:15:00|16.88|16.79|16.87|16.78|16.9|16.81|16.87|16.78|22
1711228800000|2024-03-23 21:20:00|16.86|16.77|16.83|16.74|16.87|16.78|16.82|16.73|38
1711229100000|2024-03-23 21:25:00|16.82|16.73|16.76|16.67|16.83|16.74|16.7|16.61|89
1711229400000|2024-03-23 21:30:00|16.75|16.66|16.8|16.71|16.8|16.71|16.75|16.66|50
1711229700000|2024-03-23 21:35:00|16.79|16.7|16.79|16.7|16.8|16.71|16.79|16.7|3
1711230000000|2024-03-23 21:40:00|16.78|16.69|16.82|16.73|16.82|16.73|16.75|16.66|51
1711230300000|2024-03-23 21:45:00|16.81|16.72|16.78|16.69|16.81|16.72|16.78|16.69|20
1711230600000|2024-03-23 21:50:00|16.77|16.68|16.79|16.7|16.79|16.7|16.76|16.67|19
1711230900000|2024-03-23 21:55:00|16.78|16.69|16.76|16.67|16.81|16.72|16.76|16.67|35
1711231200000|2024-03-23 22:00:00|16.75|16.66|16.74|16.65|16.77|16.68|16.74|16.65|26
1711231500000|2024-03-23 22:05:00|16.75|16.66|16.74|16.65|16.75|16.66|16.7|16.61|48
1711231800000|2024-03-23 22:10:00|16.73|16.64|16.68|16.59|16.74|16.65|16.68|16.59|42
1711232100000|2024-03-23 22:15:00|16.69|16.6|16.68|16.59|16.7|16.61|16.65|16.56|60
1711232400000|2024-03-23 22:20:00|16.67|16.58|16.65|16.56|16.68|16.59|16.65|16.56|33
1711232700000|2024-03-23 22:25:00|16.66|16.57|16.65|16.56|16.71|16.62|16.63|16.54|49
1711233000000|2024-03-23 22:30:00|16.66|16.57|16.67|16.58|16.71|16.62|16.64|16.55|40
1711233300000|2024-03-23 22:35:00|16.66|16.57|16.68|16.59|16.72|16.63|16.64|16.55|37
1711233600000|2024-03-23 22:40:00|16.67|16.58|16.63|16.54|16.67|16.58|16.63|16.54|27
1711233900000|2024-03-23 22:45:00|16.64|16.55|16.58|16.49|16.65|16.56|16.58|16.49|35
1711234200000|2024-03-23 22:50:00|16.59|16.5|16.6|16.51|16.64|16.55|16.59|16.5|48
1711234500000|2024-03-23 22:55:00|16.59|16.5|16.57|16.48|16.6|16.51|16.57|16.48|31
1711234800000|2024-03-23 23:00:00|16.58|16.49|16.57|16.48|16.58|16.49|16.56|16.47|20
1711235100000|2024-03-23 23:05:00|16.56|16.47|16.56|16.47|16.6|16.51|16.55|16.46|37
1711235400000|2024-03-23 23:10:00|16.55|16.46|16.55|16.46|16.56|16.47|16.52|16.43|57
1711235700000|2024-03-23 23:15:00|16.56|16.47|16.56|16.47|16.57|16.48|16.54|16.45|23
1711236000000|2024-03-23 23:20:00|16.55|16.46|16.54|16.45|16.56|16.47|16.51|16.42|32
1711236300000|2024-03-23 23:25:00|16.53|16.44|16.45|16.36|16.53|16.44|16.44|16.35|53
1711236600000|2024-03-23 23:30:00|16.44|16.35|16.43|16.34|16.45|16.36|16.41|16.32|56
1711236900000|2024-03-23 23:35:00|16.42|16.33|16.41|16.32|16.43|16.34|16.4|16.31|32
1711237200000|2024-03-23 23:40:00|16.4|16.31|16.39|16.3|16.42|16.33|16.39|16.3|58
1711237500000|2024-03-23 23:45:00|16.38|16.29|16.24|16.15|16.39|16.3|16.17|16.08|125
1711237800000|2024-03-23 23:50:00|16.25|16.16|16.24|16.15|16.28|16.19|16.18|16.09|102
1711238100000|2024-03-23 23:55:00|16.25|16.16|16.24|16.15|16.25|16.16|16.18|16.09|105
1711238400000|2024-03-24 00:00:00|16.23|16.14|16.31|16.22|16.31|16.22|16.17|16.08|97
1711238700000|2024-03-24 00:05:00|16.32|16.23|16.45|16.36|16.46|16.37|16.3|16.21|131
1711239000000|2024-03-24 00:10:00|16.46|16.37|16.51|16.42|16.64|16.55|16.45|16.36|204
1711239300000|2024-03-24 00:15:00|16.52|16.43|16.59|16.5|16.78|16.69|16.49|16.4|208
1711239600000|2024-03-24 00:20:00|16.58|16.49|16.58|16.49|16.63|16.54|16.54|16.45|147
1711239900000|2024-03-24 00:25:00|16.59|16.5|16.51|16.42|16.6|16.51|16.5|16.41|123
1711240200000|2024-03-24 00:30:00|16.5|16.41|16.66|16.57|16.7|16.61|16.5|16.41|126
1711240500000|2024-03-24 00:35:00|16.67|16.58|16.64|16.55|16.67|16.58|16.56|16.47|135
1711240800000|2024-03-24 00:40:00|16.63|16.54|16.58|16.49|16.65|16.56|16.57|16.48|108
1711241100000|2024-03-24 00:45:00|16.57|16.48|16.56|16.47|16.61|16.52|16.53|16.44|95
1711241400000|2024-03-24 00:50:00|16.57|16.48|16.61|16.52|16.62|16.53|16.56|16.47|99
1711241700000|2024-03-24 00:55:00|16.62|16.53|16.68|16.59|16.68|16.59|16.61|16.52|77
1711242000000|2024-03-24 01:00:00|16.67|16.58|16.68|16.59|16.68|16.59|16.65|16.56|56
1711242300000|2024-03-24 01:05:00|16.67|16.58|16.65|16.56|16.68|16.59|16.65|16.56|65
1711242600000|2024-03-24 01:10:00|16.64|16.55|16.59|16.5|16.66|16.57|16.55|16.46|76
1711242900000|2024-03-24 01:15:00|16.6|16.51|16.58|16.49|16.63|16.54|16.56|16.47|101
1711243200000|2024-03-24 01:20:00|16.57|16.48|16.69|16.6|16.7|16.61|16.56|16.47|91
1711243500000|2024-03-24 01:25:00|16.68|16.59|16.72|16.63|16.77|16.68|16.68|16.59|104
1711243800000|2024-03-24 01:30:00|16.71|16.62|16.74|16.65|16.81|16.72|16.68|16.59|100
1711244100000|2024-03-24 01:35:00|16.75|16.66|16.71|16.62|16.75|16.66|16.64|16.55|77
1711244400000|2024-03-24 01:40:00|16.72|16.63|16.7|16.61|16.73|16.64|16.67|16.58|63
1711244700000|2024-03-24 01:45:00|16.69|16.6|16.69|16.6|16.76|16.67|16.69|16.6|89
1711245000000|2024-03-24 01:50:00|16.68|16.59|16.68|16.59|16.71|16.62|16.67|16.58|45
1711245300000|2024-03-24 01:55:00|16.67|16.58|16.65|16.56|16.69|16.6|16.64|16.55|57
1711245600000|2024-03-24 02:00:00|16.64|16.55|16.67|16.58|16.7|16.61|16.64|16.55|96
1711245900000|2024-03-24 02:05:00|16.68|16.59|16.75|16.66|16.76|16.67|16.67|16.58|40
1711246200000|2024-03-24 02:10:00|16.76|16.67|16.73|16.64|16.77|16.68|16.7|16.61|72
1711246500000|2024-03-24 02:15:00|16.74|16.65|16.72|16.63|16.75|16.66|16.68|16.59|61
1711246800000|2024-03-24 02:20:00|16.73|16.64|16.75|16.66|16.75|16.66|16.68|16.59|75
1711247100000|2024-03-24 02:25:00|16.76|16.67|16.75|16.66|16.81|16.72|16.7|16.61|96
1711247400000|2024-03-24 02:30:00|16.74|16.65|16.88|16.79|16.91|16.82|16.72|16.63|101
1711247700000|2024-03-24 02:35:00|16.87|16.78|16.86|16.77|16.89|16.8|16.83|16.74|108
1711248000000|2024-03-24 02:40:00|16.85|16.76|17.02|16.93|17.04|16.95|16.85|16.76|139
1711248300000|2024-03-24 02:45:00|17.01|16.92|16.94|16.85|17.03|16.94|16.86|16.77|144
1711248600000|2024-03-24 02:50:00|16.95|16.86|17.03|16.94|17.04|16.95|16.87|16.78|130
1711248900000|2024-03-24 02:55:00|17.04|16.95|17.19|17.1|17.24|17.15|17.03|16.94|251
1711249200000|2024-03-24 03:00:00|17.2|17.11|17.11|17.02|17.2|17.11|17.06|16.97|184
1711249500000|2024-03-24 03:05:00|17.1|17.01|16.87|16.78|17.11|17.02|16.87|16.78|196
1711249800000|2024-03-24 03:10:00|16.86|16.77|16.91|16.82|16.91|16.82|16.8|16.71|188
1711250100000|2024-03-24 03:15:00|16.9|16.81|17.05|16.96|17.12|17.03|16.9|16.81|213
1711250400000|2024-03-24 03:20:00|17.06|16.97|17.08|16.99|17.14|17.05|16.97|16.88|175
1711250700000|2024-03-24 03:25:00|17.07|16.98|17.1|17.01|17.13|17.04|17.04|16.95|144
1711251000000|2024-03-24 03:30:00|17.09|17|17.06|16.97|17.1|17.01|16.97|16.88|145
1711251300000|2024-03-24 03:35:00|17.07|16.98|17.09|17|17.21|17.12|17.01|16.92|153
1711251600000|2024-03-24 03:40:00|17.08|16.99|17.07|16.98|17.11|17.02|17.01|16.92|96
1711251900000|2024-03-24 03:45:00|17.06|16.97|17.06|16.97|17.1|17.01|17.03|16.94|127
1711252200000|2024-03-24 03:50:00|17.05|16.96|16.91|16.82|17.06|16.97|16.88|16.79|126
1711252500000|2024-03-24 03:55:00|16.9|16.81|16.93|16.84|17.04|16.95|16.9|16.81|129
1711252800000|2024-03-24 04:00:00|16.94|16.85|16.96|16.87|17.03|16.94|16.9|16.81|127
1711253100000|2024-03-24 04:05:00|16.95|16.86|17.11|17.02|17.15|17.06|16.95|16.86|128
1711253400000|2024-03-24 04:10:00|17.12|17.03|17.09|17|17.13|17.04|17.01|16.92|117
1711253700000|2024-03-24 04:15:00|17.08|16.99|17|16.91|17.09|17|16.99|16.9|92
1711254000000|2024-03-24 04:20:00|16.99|16.9|17.02|16.93|17.07|16.98|16.95|16.86|134
1711254300000|2024-03-24 04:25:00|17.01|16.92|17|16.91|17.04|16.95|16.94|16.85|144
1711254600000|2024-03-24 04:30:00|16.99|16.9|16.96|16.87|17.04|16.95|16.94|16.85|96
1711254900000|2024-03-24 04:35:00|16.97|16.88|16.82|16.73|16.98|16.89|16.82|16.73|96
1711255200000|2024-03-24 04:40:00|16.81|16.72|16.96|16.87|16.97|16.88|16.81|16.72|126
1711255500000|2024-03-24 04:45:00|16.97|16.88|17.01|16.92|17.09|17|16.97|16.88|125
1711255800000|2024-03-24 04:50:00|17|16.91|17.04|16.95|17.08|16.99|16.99|16.9|134
1711256100000|2024-03-24 04:55:00|17.05|16.96|17.07|16.98|17.09|17|17.03|16.94|107
1711256400000|2024-03-24 05:00:00|17.08|16.99|17.1|17.01|17.1|17.01|16.98|16.89|132
1711256700000|2024-03-24 05:05:00|17.11|17.02|16.98|16.89|17.11|17.02|16.97|16.88|96
1711257000000|2024-03-24 05:10:00|16.99|16.9|16.95|16.86|17|16.91|16.94|16.85|67
1711257300000|2024-03-24 05:15:00|16.94|16.85|17.06|16.97|17.08|16.99|16.94|16.85|97
1711257600000|2024-03-24 05:20:00|17.07|16.98|17.06|16.97|17.09|17|17.04|16.95|54
1711257900000|2024-03-24 05:25:00|17.05|16.96|17.04|16.95|17.08|16.99|17.01|16.92|46
1711258200000|2024-03-24 05:30:00|17.05|16.96|17.12|17.03|17.14|17.05|17.02|16.93|82
1711258500000|2024-03-24 05:35:00|17.13|17.04|17.1|17.01|17.13|17.04|17.07|16.98|86
1711258800000|2024-03-24 05:40:00|17.11|17.02|17.11|17.02|17.15|17.06|17.08|16.99|45
1711259100000|2024-03-24 05:45:00|17.1|17.01|17.17|17.08|17.2|17.11|17.08|16.99|86
1711259400000|2024-03-24 05:50:00|17.18|17.09|17.24|17.15|17.25|17.16|17.18|17.09|106
1711259700000|2024-03-24 05:55:00|17.23|17.14|17.2|17.11|17.24|17.15|17.19|17.1|160
1711260000000|2024-03-24 06:00:00|17.19|17.1|17.1|17.01|17.21|17.12|17.07|16.98|191
1711260300000|2024-03-24 06:05:00|17.11|17.02|17.18|17.09|17.24|17.15|17.09|17|130
1711260600000|2024-03-24 06:10:00|17.19|17.1|17.33|17.24|17.35|17.26|17.18|17.09|149
1711260900000|2024-03-24 06:15:00|17.32|17.23|17.34|17.25|17.4|17.31|17.3|17.21|215
1711261200000|2024-03-24 06:20:00|17.33|17.24|17.38|17.29|17.43|17.34|17.31|17.22|179
1711261500000|2024-03-24 06:25:00|17.39|17.3|17.42|17.33|17.45|17.36|17.35|17.26|177
1711261800000|2024-03-24 06:30:00|17.43|17.34|17.27|17.18|17.43|17.34|17.25|17.16|224
1711262100000|2024-03-24 06:35:00|17.26|17.17|17.24|17.15|17.32|17.23|17.24|17.15|157
1711262400000|2024-03-24 06:40:00|17.23|17.14|17.28|17.19|17.29|17.2|17.13|17.04|186
1711262700000|2024-03-24 06:45:00|17.27|17.18|17.19|17.1|17.29|17.2|17.17|17.08|186
1711263000000|2024-03-24 06:50:00|17.2|17.11|17.21|17.12|17.22|17.13|17.15|17.06|118
1711263300000|2024-03-24 06:55:00|17.22|17.13|17.3|17.21|17.3|17.21|17.2|17.11|73
1711263600000|2024-03-24 07:00:00|17.31|17.22|17.21|17.12|17.4|17.31|17.19|17.1|116
1711263900000|2024-03-24 07:05:00|17.2|17.11|17.23|17.14|17.25|17.16|17.17|17.08|66
1711264200000|2024-03-24 07:10:00|17.24|17.15|17.28|17.19|17.3|17.21|17.23|17.14|90
1711264500000|2024-03-24 07:15:00|17.29|17.2|17.2|17.11|17.32|17.23|17.18|17.09|98
1711264800000|2024-03-24 07:20:00|17.19|17.1|17.21|17.12|17.22|17.13|17.17|17.08|77
1711265100000|2024-03-24 07:25:00|17.23|17.14|17.16|17.07|17.26|17.17|17.11|17.02|91
1711265400000|2024-03-24 07:30:00|17.15|17.06|17.04|16.95|17.15|17.06|17.02|16.93|123
1711265700000|2024-03-24 07:35:00|17.03|16.94|17.04|16.95|17.08|16.99|17.02|16.93|103
1711266000000|2024-03-24 07:40:00|17.03|16.94|17.24|17.15|17.24|17.15|17.02|16.93|123
1711266300000|2024-03-24 07:45:00|17.23|17.14|17.32|17.23|17.32|17.23|17.19|17.1|113
1711266600000|2024-03-24 07:50:00|17.31|17.22|17.33|17.24|17.37|17.28|17.25|17.16|121
1711266900000|2024-03-24 07:55:00|17.34|17.25|17.45|17.36|17.45|17.36|17.28|17.19|138
1711267200000|2024-03-24 08:00:00|17.44|17.35|17.43|17.34|17.45|17.36|17.36|17.27|123
1711267500000|2024-03-24 08:05:00|17.44|17.35|17.46|17.37|17.48|17.39|17.42|17.33|99
1711267800000|2024-03-24 08:10:00|17.47|17.38|17.44|17.35|17.48|17.39|17.43|17.34|116
1711268100000|2024-03-24 08:15:00|17.45|17.36|17.52|17.43|17.54|17.45|17.42|17.33|114
1711268400000|2024-03-24 08:20:00|17.53|17.44|17.39|17.3|17.54|17.45|17.38|17.29|89
1711268700000|2024-03-24 08:25:00|17.4|17.31|17.34|17.25|17.43|17.34|17.32|17.23|89
1711269000000|2024-03-24 08:30:00|17.35|17.26|17.31|17.22|17.37|17.28|17.29|17.2|97
1711269300000|2024-03-24 08:35:00|17.3|17.21|17.38|17.29|17.4|17.31|17.29|17.2|97
1711269600000|2024-03-24 08:40:00|17.39|17.3|17.37|17.28|17.41|17.32|17.34|17.25|81
1711269900000|2024-03-24 08:45:00|17.36|17.27|17.4|17.31|17.41|17.32|17.3|17.21|86
1711270200000|2024-03-24 08:50:00|17.41|17.32|17.44|17.35|17.47|17.38|17.38|17.29|120
1711270500000|2024-03-24 08:55:00|17.43|17.34|17.44|17.35|17.47|17.38|17.42|17.33|114
1711270800000|2024-03-24 09:00:00|17.45|17.36|17.34|17.25|17.45|17.36|17.33|17.24|94
1711271100000|2024-03-24 09:05:00|17.35|17.26|17.38|17.29|17.41|17.32|17.34|17.25|97
1711271400000|2024-03-24 09:10:00|17.39|17.3|17.38|17.29|17.39|17.3|17.35|17.26|60
1711271700000|2024-03-24 09:15:00|17.37|17.28|17.41|17.32|17.52|17.43|17.37|17.28|92
1711272000000|2024-03-24 09:20:00|17.42|17.33|17.46|17.37|17.47|17.38|17.39|17.3|112
1711272300000|2024-03-24 09:25:00|17.47|17.38|17.46|17.37|17.48|17.39|17.42|17.33|47
1711272600000|2024-03-24 09:30:00|17.47|17.38|17.49|17.4|17.5|17.41|17.46|17.37|57
1711272900000|2024-03-24 09:35:00|17.48|17.39|17.42|17.33|17.51|17.42|17.4|17.31|63
1711273200000|2024-03-24 09:40:00|17.41|17.32|17.34|17.25|17.42|17.33|17.34|17.25|62
1711273500000|2024-03-24 09:45:00|17.35|17.26|17.33|17.24|17.37|17.28|17.29|17.2|79
1711273800000|2024-03-24 09:50:00|17.34|17.25|17.38|17.29|17.41|17.32|17.33|17.24|89
1711274100000|2024-03-24 09:55:00|17.37|17.28|17.33|17.24|17.38|17.29|17.31|17.22|67
1711274400000|2024-03-24 10:00:00|17.34|17.25|17.29|17.2|17.39|17.3|17.29|17.2|66
1711274700000|2024-03-24 10:05:00|17.3|17.21|17.25|17.16|17.33|17.24|17.24|17.15|68
1711275000000|2024-03-24 10:10:00|17.24|17.15|17.25|17.16|17.29|17.2|17.21|17.12|109
1711275300000|2024-03-24 10:15:00|17.26|17.17|17.32|17.23|17.35|17.26|17.22|17.13|105
1711275600000|2024-03-24 10:20:00|17.33|17.24|17.29|17.2|17.35|17.26|17.27|17.18|81
1711275900000|2024-03-24 10:25:00|17.3|17.21|17.29|17.2|17.34|17.25|17.27|17.18|68
1711276200000|2024-03-24 10:30:00|17.3|17.21|17.26|17.17|17.31|17.22|17.24|17.15|89
1711276500000|2024-03-24 10:35:00|17.27|17.18|17.25|17.16|17.28|17.19|17.24|17.15|47
1711276800000|2024-03-24 10:40:00|17.26|17.17|17.31|17.22|17.33|17.24|17.24|17.15|66
1711277100000|2024-03-24 10:45:00|17.3|17.21|17.28|17.19|17.37|17.28|17.28|17.19|91
1711277400000|2024-03-24 10:50:00|17.27|17.18|17.29|17.2|17.29|17.2|17.24|17.15|57
1711277700000|2024-03-24 10:55:00|17.3|17.21|17.3|17.21|17.32|17.23|17.26|17.17|75
1711278000000|2024-03-24 11:00:00|17.29|17.2|17.34|17.25|17.35|17.26|17.28|17.19|68
1711278300000|2024-03-24 11:05:00|17.35|17.26|17.33|17.24|17.36|17.27|17.28|17.19|92
1711278600000|2024-03-24 11:10:00|17.32|17.23|17.4|17.31|17.44|17.35|17.3|17.21|73
1711278900000|2024-03-24 11:15:00|17.41|17.32|17.42|17.33|17.43|17.34|17.41|17.32|80
1711279200000|2024-03-24 11:20:00|17.43|17.34|17.36|17.27|17.43|17.34|17.36|17.27|70
1711279500000|2024-03-24 11:25:00|17.35|17.26|17.33|17.24|17.37|17.28|17.32|17.23|75
1711279800000|2024-03-24 11:30:00|17.34|17.25|17.34|17.25|17.39|17.3|17.33|17.24|57
1711280100000|2024-03-24 11:35:00|17.35|17.26|17.36|17.27|17.36|17.27|17.31|17.22|82
1711280400000|2024-03-24 11:40:00|17.35|17.26|17.3|17.21|17.36|17.27|17.29|17.2|70
1711280700000|2024-03-24 11:45:00|17.29|17.2|17.21|17.12|17.3|17.21|17.21|17.12|73
1711281000000|2024-03-24 11:50:00|17.2|17.11|17.27|17.18|17.28|17.19|17.17|17.08|90
1711281300000|2024-03-24 11:55:00|17.26|17.17|17.27|17.18|17.29|17.2|17.25|17.16|74
1711281600000|2024-03-24 12:00:00|17.26|17.17|17.21|17.12|17.29|17.2|17.18|17.09|78
1711281900000|2024-03-24 12:05:00|17.22|17.13|17.36|17.27|17.37|17.28|17.21|17.12|91
1711282200000|2024-03-24 12:10:00|17.37|17.28|17.31|17.22|17.39|17.3|17.26|17.17|115
1711282500000|2024-03-24 12:15:00|17.32|17.23|17.42|17.33|17.43|17.34|17.31|17.22|95
1711282800000|2024-03-24 12:20:00|17.41|17.32|17.43|17.34|17.44|17.35|17.4|17.31|63
1711283100000|2024-03-24 12:25:00|17.44|17.35|17.4|17.31|17.44|17.35|17.37|17.28|65
1711283400000|2024-03-24 12:30:00|17.39|17.3|17.44|17.35|17.45|17.36|17.34|17.25|94
1711283700000|2024-03-24 12:35:00|17.45|17.36|17.46|17.37|17.49|17.4|17.43|17.34|70
1711284000000|2024-03-24 12:40:00|17.47|17.38|17.45|17.36|17.47|17.38|17.42|17.33|67
1711284300000|2024-03-24 12:45:00|17.46|17.37|17.49|17.4|17.49|17.4|17.44|17.35|46
1711284600000|2024-03-24 12:50:00|17.48|17.39|17.48|17.39|17.5|17.41|17.44|17.35|73
1711284900000|2024-03-24 12:55:00|17.49|17.4|17.39|17.3|17.49|17.4|17.38|17.29|59
1711285200000|2024-03-24 13:00:00|17.4|17.31|17.32|17.23|17.44|17.35|17.3|17.21|97
1711285500000|2024-03-24 13:05:00|17.31|17.22|17.27|17.18|17.34|17.25|17.27|17.18|61
1711285800000|2024-03-24 13:10:00|17.28|17.19|17.25|17.16|17.28|17.19|17.23|17.14|71
1711286100000|2024-03-24 13:15:00|17.26|17.17|17.3|17.21|17.32|17.23|17.24|17.15|79
1711286400000|2024-03-24 13:20:00|17.31|17.22|17.15|17.06|17.32|17.23|17.12|17.03|75
1711286700000|2024-03-24 13:25:00|17.16|17.07|17.11|17.02|17.17|17.08|17.06|16.97|106
1711287000000|2024-03-24 13:30:00|17.12|17.03|17.15|17.06|17.16|17.07|17.07|16.98|110
1711287300000|2024-03-24 13:35:00|17.14|17.05|17.15|17.06|17.15|17.06|17.1|17.01|76
1711287600000|2024-03-24 13:40:00|17.14|17.05|17.23|17.14|17.25|17.16|17.14|17.05|96
1711287900000|2024-03-24 13:45:00|17.22|17.13|17.31|17.22|17.33|17.24|17.22|17.13|76
1711288200000|2024-03-24 13:50:00|17.32|17.23|17.28|17.19|17.35|17.26|17.21|17.12|111
1711288500000|2024-03-24 13:55:00|17.29|17.2|17.25|17.16|17.3|17.21|17.21|17.12|69
1711288800000|2024-03-24 14:00:00|17.26|17.17|17.29|17.2|17.33|17.24|17.26|17.17|68
1711289100000|2024-03-24 14:05:00|17.28|17.19|17.26|17.17|17.32|17.23|17.25|17.16|69
1711289400000|2024-03-24 14:10:00|17.25|17.16|17.23|17.14|17.26|17.17|17.2|17.11|79
1711289700000|2024-03-24 14:15:00|17.22|17.13|17.22|17.13|17.24|17.15|17.16|17.07|87
1711290000000|2024-03-24 14:20:00|17.23|17.14|17.3|17.21|17.33|17.24|17.23|17.14|83
1711290300000|2024-03-24 14:25:00|17.31|17.22|17.23|17.14|17.32|17.23|17.2|17.11|97
1711290600000|2024-03-24 14:30:00|17.24|17.15|17.18|17.09|17.29|17.2|17.17|17.08|95
1711290900000|2024-03-24 14:35:00|17.19|17.1|17.19|17.1|17.19|17.1|17.12|17.03|99
1711291200000|2024-03-24 14:40:00|17.18|17.09|17.26|17.17|17.27|17.18|17.16|17.07|69
1711291500000|2024-03-24 14:45:00|17.27|17.18|17.4|17.31|17.4|17.31|17.26|17.17|90
1711291800000|2024-03-24 14:50:00|17.41|17.32|17.42|17.33|17.48|17.39|17.4|17.31|167
1711292100000|2024-03-24 14:55:00|17.41|17.32|17.39|17.3|17.45|17.36|17.39|17.3|123
1711292400000|2024-03-24 15:00:00|17.4|17.31|17.39|17.3|17.44|17.35|17.37|17.28|90
1711292700000|2024-03-24 15:05:00|17.4|17.31|17.39|17.3|17.43|17.34|17.36|17.27|76
1711293000000|2024-03-24 15:10:00|17.38|17.29|17.39|17.3|17.4|17.31|17.33|17.24|100
1711293300000|2024-03-24 15:15:00|17.38|17.29|17.41|17.32|17.45|17.36|17.38|17.29|102
1711293600000|2024-03-24 15:20:00|17.42|17.33|17.36|17.27|17.44|17.35|17.34|17.25|85
1711293900000|2024-03-24 15:25:00|17.37|17.28|17.36|17.27|17.37|17.28|17.34|17.25|56
1711294200000|2024-03-24 15:30:00|17.35|17.26|17.42|17.33|17.44|17.35|17.31|17.22|112
1711294500000|2024-03-24 15:35:00|17.43|17.34|17.42|17.33|17.45|17.36|17.4|17.31|103
1711294800000|2024-03-24 15:40:00|17.43|17.34|17.44|17.35|17.45|17.36|17.4|17.31|88
1711295100000|2024-03-24 15:45:00|17.45|17.36|17.48|17.39|17.54|17.45|17.45|17.36|109
1711295400000|2024-03-24 15:50:00|17.49|17.4|17.43|17.34|17.49|17.4|17.4|17.31|113
1711295700000|2024-03-24 15:55:00|17.44|17.35|17.53|17.44|17.54|17.45|17.42|17.33|117
1711296000000|2024-03-24 16:00:00|17.54|17.45|17.7|17.61|17.71|17.62|17.5|17.41|172
1711296300000|2024-03-24 16:05:00|17.69|17.6|17.74|17.65|17.74|17.65|17.64|17.55|161
1711296600000|2024-03-24 16:10:00|17.73|17.64|17.65|17.56|17.74|17.65|17.59|17.5|110
1711296900000|2024-03-24 16:15:00|17.64|17.55|17.73|17.64|17.74|17.65|17.64|17.55|142
1711297200000|2024-03-24 16:20:00|17.74|17.65|17.59|17.5|17.76|17.67|17.59|17.5|127
1711297500000|2024-03-24 16:25:00|17.6|17.51|17.48|17.39|17.6|17.51|17.46|17.37|99
1711297800000|2024-03-24 16:30:00|17.47|17.38|17.47|17.38|17.48|17.39|17.39|17.3|102
1711298100000|2024-03-24 16:35:00|17.48|17.39|17.56|17.47|17.59|17.5|17.44|17.35|121
1711298400000|2024-03-24 16:40:00|17.55|17.46|17.45|17.36|17.58|17.49|17.44|17.35|103
1711298700000|2024-03-24 16:45:00|17.46|17.37|17.33|17.24|17.46|17.37|17.33|17.24|120
1711299000000|2024-03-24 16:50:00|17.32|17.23|17.32|17.23|17.39|17.3|17.3|17.21|101
1711299300000|2024-03-24 16:55:00|17.33|17.24|17.32|17.23|17.37|17.28|17.31|17.22|112
1711299600000|2024-03-24 17:00:00|17.33|17.24|17.1|17.01|17.34|17.25|17.09|17|184
1711299900000|2024-03-24 17:05:00|17.11|17.02|17.03|16.94|17.15|17.06|17|16.91|205
1711300200000|2024-03-24 17:10:00|17.02|16.93|17.05|16.96|17.05|16.96|16.96|16.87|193
1711300500000|2024-03-24 17:15:00|17.06|16.97|17.09|17|17.16|17.07|17.03|16.94|173
1711300800000|2024-03-24 17:20:00|17.1|17.01|17.15|17.06|17.17|17.08|17.04|16.95|120
1711301100000|2024-03-24 17:25:00|17.16|17.07|17.14|17.05|17.17|17.08|17.08|16.99|147
1711301400000|2024-03-24 17:30:00|17.15|17.06|17.14|17.05|17.15|17.06|17.06|16.97|148
1711301700000|2024-03-24 17:35:00|17.15|17.06|17.29|17.2|17.3|17.21|17.14|17.05|120
1711302000000|2024-03-24 17:40:00|17.28|17.19|17.34|17.25|17.38|17.29|17.28|17.19|125
1711302300000|2024-03-24 17:45:00|17.33|17.24|17.23|17.14|17.34|17.25|17.22|17.13|135
1711302600000|2024-03-24 17:50:00|17.22|17.13|17.11|17.02|17.22|17.13|17.07|16.98|100
1711302900000|2024-03-24 17:55:00|17.12|17.03|17.11|17.02|17.15|17.06|17.05|16.96|135
1711303200000|2024-03-24 18:00:00|17.1|17.01|17.12|17.03|17.15|17.06|17.06|16.97|125
1711303500000|2024-03-24 18:05:00|17.13|17.04|17.19|17.1|17.21|17.12|17.13|17.04|107
1711303800000|2024-03-24 18:10:00|17.18|17.09|17.16|17.07|17.19|17.1|17.12|17.03|88
1711304100000|2024-03-24 18:15:00|17.17|17.08|17.19|17.1|17.25|17.16|17.17|17.08|123
1711304400000|2024-03-24 18:20:00|17.18|17.09|17.15|17.06|17.19|17.1|17.14|17.05|70
1711304700000|2024-03-24 18:25:00|17.14|17.05|17.21|17.12|17.25|17.16|17.14|17.05|94
1711305000000|2024-03-24 18:30:00|17.2|17.11|17.39|17.3|17.43|17.34|17.19|17.1|132
1711305300000|2024-03-24 18:35:00|17.38|17.29|17.33|17.24|17.42|17.33|17.26|17.17|159
1711305600000|2024-03-24 18:40:00|17.32|17.23|17.39|17.3|17.41|17.32|17.32|17.23|115
1711305900000|2024-03-24 18:45:00|17.38|17.29|17.33|17.24|17.38|17.29|17.33|17.24|124
1711306200000|2024-03-24 18:50:00|17.34|17.25|17.34|17.25|17.38|17.29|17.29|17.2|105
1711306500000|2024-03-24 18:55:00|17.33|17.24|17.34|17.25|17.35|17.26|17.28|17.19|50
1711306800000|2024-03-24 19:00:00|17.35|17.26|17.39|17.3|17.39|17.3|17.3|17.21|63
1711307100000|2024-03-24 19:05:00|17.38|17.29|17.44|17.35|17.5|17.41|17.35|17.26|135
1711307400000|2024-03-24 19:10:00|17.45|17.36|17.42|17.33|17.49|17.4|17.42|17.33|156
1711307700000|2024-03-24 19:15:00|17.43|17.34|17.5|17.41|17.53|17.44|17.41|17.32|112
1711308000000|2024-03-24 19:20:00|17.49|17.4|17.51|17.42|17.53|17.44|17.45|17.36|103
1711308300000|2024-03-24 19:25:00|17.5|17.41|17.48|17.39|17.53|17.44|17.47|17.38|79
1711308600000|2024-03-24 19:30:00|17.49|17.4|17.43|17.34|17.49|17.4|17.38|17.29|63
1711308900000|2024-03-24 19:35:00|17.44|17.35|17.49|17.4|17.49|17.4|17.42|17.33|67
1711309200000|2024-03-24 19:40:00|17.48|17.39|17.5|17.41|17.51|17.42|17.46|17.37|63
1711309500000|2024-03-24 19:45:00|17.49|17.4|17.51|17.42|17.51|17.42|17.41|17.32|82
1711309800000|2024-03-24 19:50:00|17.5|17.41|17.48|17.39|17.51|17.42|17.47|17.38|97
1711310100000|2024-03-24 19:55:00|17.49|17.4|17.44|17.35|17.5|17.41|17.42|17.33|50
1711310400000|2024-03-24 20:00:00|17.43|17.34|17.53|17.44|17.53|17.44|17.36|17.27|110
1711310700000|2024-03-24 20:05:00|17.54|17.45|17.69|17.6|17.7|17.61|17.53|17.44|115
1711311000000|2024-03-24 20:10:00|17.68|17.59|17.68|17.59|17.74|17.65|17.65|17.56|126
1711311300000|2024-03-24 20:15:00|17.67|17.58|17.7|17.61|17.73|17.64|17.66|17.57|75
1711311600000|2024-03-24 20:20:00|17.71|17.62|17.72|17.63|17.73|17.64|17.66|17.57|76
1711311900000|2024-03-24 20:25:00|17.71|17.62|17.85|17.56|17.85|17.66|17.67|17.56|70
1711312200000|2024-03-24 20:30:00|17.86|17.57|17.75|17.46|17.87|17.58|17.72|17.43|94
1711312500000|2024-03-24 20:35:00|17.74|17.45|17.75|17.46|17.78|17.49|17.72|17.43|116
1711312800000|2024-03-24 20:40:00|17.74|17.45|17.71|17.42|17.75|17.46|17.69|17.4|64
1711313100000|2024-03-24 20:45:00|17.7|17.41|17.76|17.47|17.76|17.47|17.7|17.41|53
1711313400000|2024-03-24 20:50:00|17.77|17.48|17.76|17.47|17.8|17.51|17.75|17.46|68
1711313700000|2024-03-24 20:55:00|17.77|17.48|17.78|17.49|17.83|17.54|17.77|17.48|88
1711314000000|2024-03-24 21:00:00|17.79|17.5|17.79|17.5|17.84|17.55|17.78|17.49|47
1711314300000|2024-03-24 21:05:00|17.8|17.51|17.9|17.61|17.91|17.62|17.79|17.5|73
1711314600000|2024-03-24 21:10:00|17.89|17.6|17.93|17.64|17.93|17.64|17.88|17.59|67
1711314900000|2024-03-24 21:15:00|17.94|17.65|18.04|17.75|18.05|17.76|17.94|17.65|100
1711315200000|2024-03-24 21:20:00|18.05|17.76|18.04|17.75|18.11|17.82|17.98|17.69|143
1711315500000|2024-03-24 21:25:00|18.05|17.76|18.01|17.72|18.14|17.85|18|17.71|150
1711315800000|2024-03-24 21:30:00|18.02|17.73|18.08|17.79|18.09|17.8|18.01|17.72|105
1711316100000|2024-03-24 21:35:00|18.07|17.78|18.02|17.73|18.13|17.84|17.99|17.7|132
1711316400000|2024-03-24 21:40:00|18.03|17.74|17.93|17.64|18.03|17.74|17.93|17.64|71
1711316700000|2024-03-24 21:45:00|17.94|17.65|17.84|17.75|17.94|17.79|17.81|17.65|52
1711317000000|2024-03-24 21:50:00|17.85|17.76|17.87|17.78|17.88|17.79|17.84|17.75|41
1711317300000|2024-03-24 21:55:00|17.86|17.77|17.85|17.76|17.88|17.79|17.84|17.75|26
1711317600000|2024-03-24 22:00:00|17.84|17.75|17.86|17.77|17.91|17.82|17.76|17.67|123
1711317900000|2024-03-24 22:05:00|17.87|17.78|17.86|17.77|17.87|17.78|17.79|17.7|123
1711318200000|2024-03-24 22:10:00|17.87|17.78|17.79|17.7|17.87|17.78|17.79|17.7|63
1711318500000|2024-03-24 22:15:00|17.8|17.71|17.73|17.64|17.82|17.73|17.72|17.63|73
1711318800000|2024-03-24 22:20:00|17.74|17.65|17.69|17.6|17.74|17.65|17.68|17.59|111
1711319100000|2024-03-24 22:25:00|17.7|17.61|17.74|17.65|17.77|17.68|17.68|17.59|70
1711319400000|2024-03-24 22:30:00|17.75|17.66|17.71|17.62|17.77|17.68|17.65|17.56|83
1711319700000|2024-03-24 22:35:00|17.72|17.63|17.7|17.61|17.72|17.63|17.67|17.58|79
1711320000000|2024-03-24 22:40:00|17.71|17.62|17.83|17.74|17.84|17.75|17.7|17.61|53
1711320300000|2024-03-24 22:45:00|17.82|17.73|17.78|17.69|17.86|17.77|17.75|17.66|83
1711320600000|2024-03-24 22:50:00|17.79|17.7|17.77|17.68|17.81|17.72|17.76|17.67|57
1711320900000|2024-03-24 22:55:00|17.76|17.67|17.68|17.59|17.78|17.69|17.67|17.58|63
1711321200000|2024-03-24 23:00:00|17.67|17.58|17.7|17.61|17.7|17.61|17.63|17.54|104
1711321500000|2024-03-24 23:05:00|17.71|17.62|17.89|17.8|17.91|17.82|17.69|17.6|131
1711321800000|2024-03-24 23:10:00|17.9|17.81|17.85|17.76|17.93|17.84|17.83|17.74|114
1711322100000|2024-03-24 23:15:00|17.84|17.75|17.74|17.65|17.85|17.76|17.71|17.62|95
1711322400000|2024-03-24 23:20:00|17.75|17.66|17.71|17.62|17.77|17.68|17.7|17.61|62
1711322700000|2024-03-24 23:25:00|17.72|17.63|17.78|17.69|17.78|17.69|17.72|17.63|62
1711323000000|2024-03-24 23:30:00|17.77|17.68|17.72|17.63|17.79|17.7|17.71|17.62|43
1711323300000|2024-03-24 23:35:00|17.71|17.62|17.69|17.6|17.76|17.67|17.69|17.6|57
1711323600000|2024-03-24 23:40:00|17.7|17.61|17.68|17.59|17.71|17.62|17.65|17.56|69
1711323900000|2024-03-24 23:45:00|17.69|17.6|17.69|17.6|17.71|17.62|17.66|17.57|59
1711324200000|2024-03-24 23:50:00|17.7|17.61|17.7|17.61|17.73|17.64|17.69|17.6|39
1711324500000|2024-03-24 23:55:00|17.71|17.62|17.7|17.61|17.72|17.63|17.66|17.57|48
1711324800000|2024-03-25 00:00:00|17.71|17.62|17.72|17.63|17.8|17.71|17.66|17.57|114
1711325100000|2024-03-25 00:05:00|17.71|17.62|17.66|17.57|17.72|17.63|17.65|17.56|114
1711325400000|2024-03-25 00:10:00|17.67|17.58|17.67|17.58|17.71|17.62|17.65|17.56|47
1711325700000|2024-03-25 00:15:00|17.66|17.57|17.54|17.45|17.67|17.58|17.5|17.41|75
1711326000000|2024-03-25 00:20:00|17.53|17.44|17.56|17.47|17.56|17.47|17.49|17.4|72
1711326300000|2024-03-25 00:25:00|17.57|17.48|17.51|17.42|17.58|17.49|17.5|17.41|63
1711326600000|2024-03-25 00:30:00|17.52|17.43|17.43|17.34|17.53|17.44|17.42|17.33|92
1711326900000|2024-03-25 00:35:00|17.42|17.33|17.37|17.28|17.43|17.34|17.34|17.25|112
1711327200000|2024-03-25 00:40:00|17.38|17.29|17.42|17.33|17.43|17.34|17.34|17.25|87
1711327500000|2024-03-25 00:45:00|17.43|17.34|17.33|17.24|17.43|17.34|17.3|17.21|109
1711327800000|2024-03-25 00:50:00|17.34|17.25|17.34|17.25|17.36|17.27|17.31|17.22|76
1711328100000|2024-03-25 00:55:00|17.35|17.26|17.24|17.15|17.35|17.26|17.23|17.14|125
1711328400000|2024-03-25 01:00:00|17.23|17.14|17.35|17.26|17.39|17.3|17.23|17.14|118
1711328700000|2024-03-25 01:05:00|17.34|17.25|17.35|17.26|17.36|17.27|17.29|17.2|73
1711329000000|2024-03-25 01:10:00|17.36|17.27|17.43|17.34|17.43|17.34|17.33|17.24|86
1711329300000|2024-03-25 01:15:00|17.44|17.35|17.35|17.26|17.47|17.38|17.34|17.25|112
1711329600000|2024-03-25 01:20:00|17.34|17.25|17.32|17.23|17.35|17.26|17.28|17.19|61
1711329900000|2024-03-25 01:25:00|17.31|17.22|17.32|17.23|17.34|17.25|17.29|17.2|64
1711330200000|2024-03-25 01:30:00|17.31|17.22|17.27|17.18|17.35|17.26|17.27|17.18|54
1711330500000|2024-03-25 01:35:00|17.28|17.19|17.35|17.26|17.36|17.27|17.28|17.19|121
1711330800000|2024-03-25 01:40:00|17.34|17.25|17.31|17.22|17.35|17.26|17.28|17.19|62
1711331100000|2024-03-25 01:45:00|17.3|17.21|17.26|17.17|17.36|17.27|17.23|17.14|104
1711331400000|2024-03-25 01:50:00|17.25|17.16|17.21|17.12|17.28|17.19|17.19|17.1|187
1711331700000|2024-03-25 01:55:00|17.2|17.11|17.24|17.15|17.25|17.16|17.19|17.1|91
1711332000000|2024-03-25 02:00:00|17.25|17.16|17.28|17.19|17.29|17.2|17.24|17.15|49
1711332300000|2024-03-25 02:05:00|17.27|17.18|17.29|17.2|17.3|17.21|17.25|17.16|53
1711332600000|2024-03-25 02:10:00|17.3|17.21|17.24|17.15|17.31|17.22|17.21|17.12|81
1711332900000|2024-03-25 02:15:00|17.25|17.16|17.27|17.18|17.28|17.19|17.21|17.12|82
1711333200000|2024-03-25 02:20:00|17.28|17.19|17.23|17.14|17.29|17.2|17.19|17.1|68
1711333500000|2024-03-25 02:25:00|17.22|17.13|17.23|17.14|17.24|17.15|17.18|17.09|87
1711333800000|2024-03-25 02:30:00|17.24|17.15|17.29|17.2|17.32|17.23|17.24|17.15|50
1711334100000|2024-03-25 02:35:00|17.28|17.19|17.33|17.24|17.33|17.24|17.25|17.16|61
1711334400000|2024-03-25 02:40:00|17.32|17.23|17.32|17.23|17.35|17.26|17.31|17.22|55
1711334700000|2024-03-25 02:45:00|17.31|17.22|17.3|17.21|17.32|17.23|17.26|17.17|34
1711335000000|2024-03-25 02:50:00|17.29|17.2|17.29|17.2|17.31|17.22|17.26|17.17|41
1711335300000|2024-03-25 02:55:00|17.28|17.19|17.31|17.22|17.32|17.23|17.26|17.17|39
1711335600000|2024-03-25 03:00:00|17.32|17.23|17.28|17.19|17.32|17.23|17.26|17.17|55
1711335900000|2024-03-25 03:05:00|17.29|17.2|17.34|17.25|17.36|17.27|17.28|17.19|54
1711336200000|2024-03-25 03:10:00|17.35|17.26|17.34|17.25|17.36|17.27|17.31|17.22|25
1711336500000|2024-03-25 03:15:00|17.35|17.26|17.33|17.24|17.36|17.27|17.3|17.21|33
1711336800000|2024-03-25 03:20:00|17.32|17.23|17.29|17.2|17.33|17.24|17.28|17.19|42
1711337100000|2024-03-25 03:25:00|17.3|17.21|17.27|17.18|17.31|17.22|17.27|17.18|20
1711337400000|2024-03-25 03:30:00|17.28|17.19|17.27|17.18|17.29|17.2|17.26|17.17|48
1711337700000|2024-03-25 03:35:00|17.26|17.17|17.34|17.25|17.34|17.25|17.26|17.17|33
1711338000000|2024-03-25 03:40:00|17.33|17.24|17.37|17.28|17.39|17.3|17.32|17.23|31
1711338300000|2024-03-25 03:45:00|17.38|17.29|17.32|17.23|17.39|17.3|17.31|17.22|63
1711338600000|2024-03-25 03:50:00|17.31|17.22|17.28|17.19|17.31|17.22|17.26|17.17|28
1711338900000|2024-03-25 03:55:00|17.27|17.18|17.3|17.21|17.33|17.24|17.27|17.18|48
1711339200000|2024-03-25 04:00:00|17.31|17.22|17.27|17.18|17.31|17.22|17.27|17.18|43
1711339500000|2024-03-25 04:05:00|17.28|17.19|17.39|17.3|17.39|17.3|17.27|17.18|49
1711339800000|2024-03-25 04:10:00|17.38|17.29|17.37|17.28|17.41|17.32|17.33|17.24|58
1711340100000|2024-03-25 04:15:00|17.36|17.27|17.34|17.25|17.37|17.28|17.34|17.25|51
1711340400000|2024-03-25 04:20:00|17.35|17.26|17.33|17.24|17.35|17.26|17.3|17.21|35
1711340700000|2024-03-25 04:25:00|17.32|17.23|17.41|17.32|17.41|17.32|17.32|17.23|34
1711341000000|2024-03-25 04:30:00|17.4|17.31|17.36|17.27|17.41|17.32|17.36|17.27|35
1711341300000|2024-03-25 04:35:00|17.37|17.28|17.36|17.27|17.41|17.32|17.35|17.26|36
1711341600000|2024-03-25 04:40:00|17.37|17.28|17.39|17.3|17.4|17.31|17.37|17.28|23
1711341900000|2024-03-25 04:45:00|17.4|17.31|17.4|17.31|17.41|17.32|17.38|17.29|24
1711342200000|2024-03-25 04:50:00|17.39|17.3|17.43|17.34|17.43|17.34|17.38|17.29|31
1711342500000|2024-03-25 04:55:00|17.44|17.35|17.49|17.4|17.52|17.43|17.43|17.34|52
1711342800000|2024-03-25 05:00:00|17.5|17.41|17.53|17.44|17.54|17.45|17.45|17.36|54
1711343100000|2024-03-25 05:05:00|17.52|17.43|17.53|17.44|17.54|17.45|17.48|17.39|46
1711343400000|2024-03-25 05:10:00|17.54|17.45|17.56|17.47|17.58|17.49|17.53|17.44|41
1711343700000|2024-03-25 05:15:00|17.55|17.46|17.6|17.51|17.62|17.53|17.53|17.44|56
1711344000000|2024-03-25 05:20:00|17.61|17.52|17.47|17.38|17.62|17.53|17.45|17.36|84
1711344300000|2024-03-25 05:25:00|17.46|17.37|17.46|17.37|17.51|17.42|17.41|17.32|63
1711344600000|2024-03-25 05:30:00|17.47|17.38|17.56|17.47|17.56|17.47|17.43|17.34|82
1711344900000|2024-03-25 05:35:00|17.55|17.46|17.49|17.4|17.56|17.47|17.44|17.35|72
1711345200000|2024-03-25 05:40:00|17.5|17.41|17.46|17.37|17.51|17.42|17.46|17.37|41
1711345500000|2024-03-25 05:45:00|17.45|17.36|17.38|17.29|17.45|17.36|17.38|17.29|60
1711345800000|2024-03-25 05:50:00|17.39|17.3|17.41|17.32|17.44|17.35|17.39|17.3|35
1711346100000|2024-03-25 05:55:00|17.4|17.31|17.39|17.3|17.41|17.32|17.38|17.29|26
1711346400000|2024-03-25 06:00:00|17.38|17.29|17.36|17.27|17.41|17.32|17.36|17.27|37
1711346700000|2024-03-25 06:05:00|17.35|17.26|17.36|17.27|17.39|17.3|17.35|17.26|32
1711347000000|2024-03-25 06:10:00|17.37|17.28|17.39|17.3|17.41|17.32|17.37|17.28|39
1711347300000|2024-03-25 06:15:00|17.38|17.29|17.42|17.33|17.44|17.35|17.38|17.29|31
1711347600000|2024-03-25 06:20:00|17.41|17.32|17.33|17.24|17.42|17.33|17.33|17.24|31
1711347900000|2024-03-25 06:25:00|17.32|17.23|17.32|17.23|17.37|17.28|17.3|17.21|39
1711348200000|2024-03-25 06:30:00|17.33|17.24|17.29|17.2|17.35|17.26|17.25|17.16|63
1711348500000|2024-03-25 06:35:00|17.3|17.21|17.21|17.12|17.3|17.21|17.21|17.12|42
1711348800000|2024-03-25 06:40:00|17.22|17.13|17.24|17.15|17.25|17.16|17.21|17.12|55
1711349100000|2024-03-25 06:45:00|17.23|17.14|17.28|17.19|17.28|17.19|17.22|17.13|78
1711349400000|2024-03-25 06:50:00|17.27|17.18|17.26|17.17|17.28|17.19|17.24|17.15|23
1711349700000|2024-03-25 06:55:00|17.25|17.16|17.28|17.19|17.28|17.19|17.25|17.16|24
1711350000000|2024-03-25 07:00:00|17.27|17.18|17.31|17.22|17.32|17.23|17.27|17.18|33
1711350300000|2024-03-25 07:05:00|17.32|17.23|17.32|17.23|17.36|17.27|17.31|17.22|53
1711350600000|2024-03-25 07:10:00|17.31|17.22|17.31|17.22|17.34|17.25|17.3|17.21|29
1711350900000|2024-03-25 07:15:00|17.32|17.23|17.27|17.18|17.33|17.24|17.25|17.16|44
1711351200000|2024-03-25 07:20:00|17.26|17.17|17.23|17.14|17.26|17.17|17.22|17.13|58
1711351500000|2024-03-25 07:25:00|17.24|17.15|17.25|17.16|17.25|17.16|17.22|17.13|39
1711351800000|2024-03-25 07:30:00|17.26|17.17|17.26|17.17|17.31|17.22|17.25|17.16|37
1711352100000|2024-03-25 07:35:00|17.27|17.18|17.31|17.22|17.32|17.23|17.26|17.17|33
1711352400000|2024-03-25 07:40:00|17.32|17.23|17.3|17.21|17.32|17.23|17.25|17.16|25
1711352700000|2024-03-25 07:45:00|17.29|17.2|17.2|17.11|17.29|17.2|17.2|17.11|34
1711353000000|2024-03-25 07:50:00|17.21|17.12|17.23|17.14|17.25|17.16|17.19|17.1|55
1711353300000|2024-03-25 07:55:00|17.22|17.13|17.18|17.09|17.23|17.14|17.18|17.09|61
1711354500000|2024-03-25 08:15:00|17.2|17.11|17.21|17.12|17.24|17.15|17.2|17.11|15
1711354800000|2024-03-25 08:20:00|17.2|17.11|17.22|17.13|17.23|17.14|17.2|17.11|29
1711355100000|2024-03-25 08:25:00|17.23|17.14|17.24|17.15|17.26|17.17|17.22|17.13|34
1711355400000|2024-03-25 08:30:00|17.23|17.14|17.22|17.13|17.24|17.15|17.19|17.1|33
1711355700000|2024-03-25 08:35:00|17.21|17.12|17.22|17.13|17.23|17.14|17.2|17.11|28
1711356000000|2024-03-25 08:40:00|17.23|17.14|17.24|17.15|17.26|17.17|17.23|17.14|26
1711356300000|2024-03-25 08:45:00|17.23|17.14|17.19|17.1|17.24|17.15|17.19|17.1|58
1711356600000|2024-03-25 08:50:00|17.2|17.11|17.16|17.07|17.22|17.13|17.16|17.07|35
1711356900000|2024-03-25 08:55:00|17.17|17.08|17.15|17.06|17.17|17.08|17.13|17.04|31
1711357200000|2024-03-25 09:00:00|17.16|17.07|17.14|17.05|17.2|17.11|17.13|17.04|49
1711357500000|2024-03-25 09:05:00|17.15|17.06|17.11|17.02|17.16|17.07|17.06|16.97|73
1711357800000|2024-03-25 09:10:00|17.12|17.03|17.06|16.97|17.12|17.03|17.05|16.96|25
1711358100000|2024-03-25 09:15:00|17.05|16.96|17.12|17.03|17.12|17.03|17.05|16.96|28
1711358400000|2024-03-25 09:20:00|17.11|17.02|17.14|17.05|17.16|17.07|17.11|17.02|28
1711358700000|2024-03-25 09:25:00|17.13|17.04|17.15|17.06|17.15|17.06|17.1|17.01|27
1711359000000|2024-03-25 09:30:00|17.16|17.07|17.12|17.03|17.16|17.07|17.1|17.01|35
1711359300000|2024-03-25 09:35:00|17.11|17.02|17.14|17.05|17.14|17.05|17.11|17.02|28
1711359600000|2024-03-25 09:40:00|17.15|17.06|17.2|17.11|17.21|17.12|17.13|17.04|24
1711359900000|2024-03-25 09:45:00|17.21|17.12|17.21|17.12|17.22|17.13|17.19|17.1|29
1711360200000|2024-03-25 09:50:00|17.22|17.13|17.22|17.13|17.23|17.14|17.2|17.11|29
1711360500000|2024-03-25 09:55:00|17.21|17.12|17.24|17.15|17.25|17.16|17.19|17.1|28
1711360800000|2024-03-25 10:00:00|17.25|17.16|17.28|17.19|17.28|17.19|17.22|17.13|46
1711361100000|2024-03-25 10:05:00|17.27|17.18|17.34|17.25|17.34|17.25|17.26|17.17|32
1711361400000|2024-03-25 10:10:00|17.33|17.24|17.34|17.25|17.35|17.26|17.32|17.23|30
1711361700000|2024-03-25 10:15:00|17.33|17.24|17.33|17.24|17.34|17.25|17.31|17.22|19
1711362000000|2024-03-25 10:20:00|17.34|17.25|17.33|17.24|17.37|17.28|17.33|17.24|28
1711362300000|2024-03-25 10:25:00|17.32|17.23|17.29|17.2|17.35|17.26|17.29|17.2|21
1711362600000|2024-03-25 10:30:00|17.3|17.21|17.31|17.22|17.32|17.23|17.3|17.21|16
1711362900000|2024-03-25 10:35:00|17.3|17.21|17.26|17.17|17.34|17.25|17.24|17.15|33
1711363200000|2024-03-25 10:40:00|17.25|17.16|17.2|17.11|17.25|17.16|17.2|17.11|30
1711363500000|2024-03-25 10:45:00|17.19|17.1|17.18|17.09|17.22|17.13|17.18|17.09|46
1711363800000|2024-03-25 10:50:00|17.19|17.1|17.22|17.13|17.24|17.15|17.18|17.09|36
1711364100000|2024-03-25 10:55:00|17.21|17.12|17.23|17.14|17.24|17.15|17.21|17.12|27
1711364400000|2024-03-25 11:00:00|17.24|17.15|17.19|17.1|17.24|17.15|17.19|17.1|44
1711364700000|2024-03-25 11:05:00|17.2|17.11|17.14|17.05|17.23|17.14|17.14|17.05|77
1711365000000|2024-03-25 11:10:00|17.13|17.04|17.15|17.06|17.16|17.07|17.12|17.03|63
1711365300000|2024-03-25 11:15:00|17.16|17.07|17.12|17.03|17.17|17.08|17.11|17.02|51
1711365600000|2024-03-25 11:20:00|17.11|17.02|17.11|17.02|17.15|17.06|17.1|17.01|41
1711365900000|2024-03-25 11:25:00|17.1|17.01|17.16|17.07|17.17|17.08|17.07|16.98|51
1711366200000|2024-03-25 11:30:00|17.15|17.06|17.17|17.08|17.25|17.16|17.15|17.06|65
1711366500000|2024-03-25 11:35:00|17.18|17.09|17.22|17.13|17.23|17.14|17.13|17.04|53
1711366800000|2024-03-25 11:40:00|17.21|17.12|17.16|17.07|17.23|17.14|17.14|17.05|55
1711367100000|2024-03-25 11:45:00|17.15|17.06|17.13|17.04|17.18|17.09|17.12|17.03|79
1711367400000|2024-03-25 11:50:00|17.14|17.05|17.11|17.02|17.14|17.05|17.09|17|66
1711367700000|2024-03-25 11:55:00|17.1|17.01|17.11|17.02|17.14|17.05|17.1|17.01|58
1711368000000|2024-03-25 12:00:00|17.1|17.01|17.18|17.09|17.18|17.09|17.09|17|53
1711368300000|2024-03-25 12:05:00|17.17|17.08|17.19|17.1|17.2|17.11|17.11|17.02|43
1711368600000|2024-03-25 12:10:00|17.18|17.09|17.15|17.06|17.21|17.12|17.13|17.04|52
1711368900000|2024-03-25 12:15:00|17.16|17.07|17.2|17.11|17.21|17.12|17.15|17.06|49
1711369200000|2024-03-25 12:20:00|17.19|17.1|17.19|17.1|17.21|17.12|17.13|17.04|63
1711369500000|2024-03-25 12:25:00|17.2|17.11|17.21|17.12|17.21|17.12|17.17|17.08|26
1711369800000|2024-03-25 12:30:00|17.22|17.13|17.25|17.16|17.25|17.16|17.21|17.12|30
1711370100000|2024-03-25 12:35:00|17.24|17.15|17.29|17.2|17.32|17.23|17.24|17.15|54
1711370400000|2024-03-25 12:40:00|17.3|17.21|17.29|17.2|17.31|17.22|17.22|17.13|48
1711370700000|2024-03-25 12:45:00|17.3|17.21|17.28|17.19|17.32|17.23|17.28|17.19|21
1711371000000|2024-03-25 12:50:00|17.29|17.2|17.2|17.11|17.29|17.2|17.18|17.09|38
1711371300000|2024-03-25 12:55:00|17.21|17.12|17.2|17.11|17.21|17.12|17.15|17.06|44
1711371600000|2024-03-25 13:00:00|17.19|17.1|17.23|17.14|17.25|17.16|17.18|17.09|37
1711371900000|2024-03-25 13:05:00|17.24|17.15|17.25|17.16|17.27|17.18|17.23|17.14|34
1711372200000|2024-03-25 13:10:00|17.24|17.15|17.19|17.1|17.26|17.17|17.19|17.1|60
1711372500000|2024-03-25 13:15:00|17.2|17.11|17.16|17.07|17.21|17.12|17.13|17.04|67
1711372800000|2024-03-25 13:20:00|17.15|17.06|17.14|17.05|17.15|17.06|17.12|17.03|34
1711373100000|2024-03-25 13:25:00|17.15|17.06|17.17|17.08|17.2|17.11|17.13|17.04|61
1711373400000|2024-03-25 13:30:00|17.18|17.09|17.26|17.17|17.28|17.19|17.16|17.07|69
1711373700000|2024-03-25 13:35:00|17.25|17.16|17.25|17.16|17.28|17.19|17.22|17.13|45
1711374000000|2024-03-25 13:40:00|17.26|17.17|17.25|17.16|17.28|17.19|17.21|17.12|46
1711374300000|2024-03-25 13:45:00|17.24|17.15|17.27|17.18|17.28|17.19|17.22|17.13|56
1711374600000|2024-03-25 13:50:00|17.28|17.19|17.33|17.24|17.35|17.26|17.26|17.17|60
1711374900000|2024-03-25 13:55:00|17.32|17.23|17.46|17.37|17.46|17.37|17.32|17.23|65
1711375200000|2024-03-25 14:00:00|17.47|17.38|17.45|17.36|17.56|17.47|17.43|17.34|136
1711375500000|2024-03-25 14:05:00|17.44|17.35|17.56|17.47|17.56|17.47|17.38|17.29|117
1711375800000|2024-03-25 14:10:00|17.57|17.48|17.59|17.5|17.64|17.55|17.57|17.48|91
1711376100000|2024-03-25 14:15:00|17.6|17.51|17.82|17.73|17.84|17.75|17.6|17.51|110
1711376400000|2024-03-25 14:20:00|17.83|17.74|17.95|17.86|18.04|17.95|17.79|17.7|156
1711376700000|2024-03-25 14:25:00|17.96|17.87|18.03|17.94|18.09|18|17.96|17.87|115
1711377000000|2024-03-25 14:30:00|18.04|17.95|17.94|17.85|18.04|17.95|17.75|17.66|143
1711377300000|2024-03-25 14:35:00|17.93|17.84|17.84|17.75|17.96|17.87|17.8|17.71|95
1711377600000|2024-03-25 14:40:00|17.85|17.76|17.88|17.79|17.92|17.83|17.83|17.74|68
1711377900000|2024-03-25 14:45:00|17.87|17.78|18.01|17.92|18.04|17.95|17.87|17.78|87
1711378200000|2024-03-25 14:50:00|18|17.91|18.25|18.16|18.28|18.19|18|17.91|157
1711378500000|2024-03-25 14:55:00|18.24|18.15|18.25|18.16|18.29|18.2|18.17|18.08|103
1711378800000|2024-03-25 15:00:00|18.26|18.17|18.64|18.55|18.74|18.65|18.25|18.16|285
1711379100000|2024-03-25 15:05:00|18.63|18.54|18.33|18.24|18.67|18.58|18.3|18.21|348
1711379400000|2024-03-25 15:10:00|18.34|18.25|18.23|18.14|18.47|18.38|18.22|18.13|256
1711379700000|2024-03-25 15:15:00|18.24|18.15|18.29|18.2|18.34|18.25|18.1|18.01|209
1711380000000|2024-03-25 15:20:00|18.3|18.21|18.42|18.33|18.46|18.37|18.28|18.19|161
1711380300000|2024-03-25 15:25:00|18.43|18.34|18.36|18.27|18.48|18.39|18.36|18.27|127
1711380600000|2024-03-25 15:30:00|18.35|18.26|18.33|18.24|18.43|18.34|18.29|18.2|131
1711380900000|2024-03-25 15:35:00|18.34|18.25|18.45|18.36|18.53|18.44|18.31|18.22|143
1711381200000|2024-03-25 15:40:00|18.46|18.37|18.52|18.43|18.54|18.45|18.39|18.3|124
1711381500000|2024-03-25 15:45:00|18.53|18.44|18.49|18.4|18.54|18.45|18.44|18.35|105
1711381800000|2024-03-25 15:50:00|18.48|18.39|18.41|18.32|18.49|18.4|18.4|18.31|94
1711382100000|2024-03-25 15:55:00|18.42|18.33|18.34|18.25|18.45|18.36|18.26|18.17|124
1711382400000|2024-03-25 16:00:00|18.35|18.26|18.31|18.22|18.44|18.35|18.31|18.22|154
1711382700000|2024-03-25 16:05:00|18.3|18.21|18.21|18.12|18.38|18.29|18.19|18.1|131
1711383000000|2024-03-25 16:10:00|18.22|18.13|18.28|18.19|18.32|18.23|18.16|18.07|127
1711383300000|2024-03-25 16:15:00|18.27|18.18|18.22|18.13|18.29|18.2|18.17|18.08|127
1711383600000|2024-03-25 16:20:00|18.21|18.12|18.26|18.17|18.27|18.18|18.17|18.08|121
1711383900000|2024-03-25 16:25:00|18.25|18.16|18.11|18.02|18.27|18.18|18.11|18.02|120
1711384200000|2024-03-25 16:30:00|18.12|18.03|18.17|18.08|18.23|18.14|18.12|18.03|126
1711384500000|2024-03-25 16:35:00|18.18|18.09|18.39|18.3|18.43|18.34|18.18|18.09|135
1711384800000|2024-03-25 16:40:00|18.4|18.31|18.28|18.19|18.42|18.33|18.25|18.16|103
1711385100000|2024-03-25 16:45:00|18.29|18.2|18.24|18.15|18.3|18.21|18.22|18.13|82
1711385400000|2024-03-25 16:50:00|18.23|18.14|18.25|18.16|18.25|18.16|18.2|18.11|45
1711385700000|2024-03-25 16:55:00|18.26|18.17|18.27|18.18|18.28|18.19|18.24|18.15|56
1711386000000|2024-03-25 17:00:00|18.28|18.19|18.26|18.17|18.29|18.2|18.23|18.14|70
1711386300000|2024-03-25 17:05:00|18.25|18.16|18.35|18.26|18.35|18.26|18.24|18.15|69
1711386600000|2024-03-25 17:10:00|18.36|18.27|18.29|18.2|18.36|18.27|18.25|18.16|88
1711386900000|2024-03-25 17:15:00|18.28|18.19|18.34|18.25|18.38|18.29|18.27|18.18|69
1711387200000|2024-03-25 17:20:00|18.35|18.26|18.35|18.26|18.39|18.3|18.31|18.22|67
1711387500000|2024-03-25 17:25:00|18.36|18.27|18.35|18.26|18.38|18.29|18.32|18.23|62
1711387800000|2024-03-25 17:30:00|18.34|18.25|18.48|18.39|18.48|18.39|18.34|18.25|89
1711388100000|2024-03-25 17:35:00|18.49|18.4|18.28|18.19|18.5|18.41|18.2|18.11|187
1711388400000|2024-03-25 17:40:00|18.27|18.18|18.27|18.18|18.32|18.23|18.24|18.15|119
1711388700000|2024-03-25 17:45:00|18.26|18.17|18.18|18.09|18.26|18.17|18.16|18.07|107
1711389000000|2024-03-25 17:50:00|18.17|18.08|18.29|18.2|18.29|18.2|18.17|18.08|79
1711389300000|2024-03-25 17:55:00|18.3|18.21|18.2|18.11|18.3|18.21|18.18|18.09|113
1711389600000|2024-03-25 18:00:00|18.19|18.1|18.17|18.08|18.21|18.12|18.16|18.07|63
1711389900000|2024-03-25 18:05:00|18.16|18.07|18.25|18.16|18.25|18.16|18.15|18.06|66
1711390200000|2024-03-25 18:10:00|18.24|18.15|18.16|18.07|18.24|18.15|18.16|18.07|55
1711390500000|2024-03-25 18:15:00|18.17|18.08|18.09|18|18.17|18.08|18.06|17.97|98
1711390800000|2024-03-25 18:20:00|18.1|18.01|18.11|18.02|18.12|18.03|18.04|17.95|86
1711391100000|2024-03-25 18:25:00|18.12|18.03|18.15|18.06|18.18|18.09|18.12|18.03|52
1711391400000|2024-03-25 18:30:00|18.14|18.05|18.06|17.97|18.14|18.05|18.05|17.96|116
1711391700000|2024-03-25 18:35:00|18.07|17.98|18.07|17.98|18.1|18.01|18.04|17.95|79
1711392000000|2024-03-25 18:40:00|18.06|17.97|18.1|18.01|18.1|18.01|18.05|17.96|38
1711392300000|2024-03-25 18:45:00|18.11|18.02|18.11|18.02|18.12|18.03|18.09|18|29
1711392600000|2024-03-25 18:50:00|18.12|18.03|18.14|18.05|18.17|18.08|18.11|18.02|57
1711392900000|2024-03-25 18:55:00|18.15|18.06|18.17|18.08|18.17|18.08|18.13|18.04|59
1711393200000|2024-03-25 19:00:00|18.16|18.07|18.07|17.98|18.17|18.08|18.07|17.98|72
1711393500000|2024-03-25 19:05:00|18.06|17.97|18.01|17.92|18.13|18.04|18.01|17.92|96
1711393800000|2024-03-25 19:10:00|18.02|17.93|17.96|17.87|18.03|17.94|17.91|17.82|138
1711394100000|2024-03-25 19:15:00|17.95|17.86|18|17.91|18.02|17.93|17.92|17.83|54
1711394400000|2024-03-25 19:20:00|17.99|17.9|18.04|17.95|18.04|17.95|17.95|17.86|60
1711394700000|2024-03-25 19:25:00|18.05|17.96|18.09|18|18.1|18.01|18.04|17.95|35
1711395000000|2024-03-25 19:30:00|18.08|17.99|18.04|17.95|18.1|18.01|18.03|17.94|59
1711395300000|2024-03-25 19:35:00|18.05|17.96|18.02|17.93|18.05|17.96|17.99|17.9|45
1711395600000|2024-03-25 19:40:00|18.03|17.94|18.01|17.92|18.03|17.94|17.99|17.9|67
1711395900000|2024-03-25 19:45:00|18|17.91|18.02|17.93|18.03|17.94|17.99|17.9|51
1711396200000|2024-03-25 19:50:00|18.03|17.94|18.03|17.94|18.03|17.94|17.98|17.89|46
1711396500000|2024-03-25 19:55:00|18.02|17.93|18.08|17.99|18.09|18|18.02|17.93|40
1711396800000|2024-03-25 20:00:00|18.09|18|18.05|17.96|18.15|18.06|18.02|17.93|54
1711397100000|2024-03-25 20:05:00|18.06|17.97|18.1|18.01|18.12|18.03|18.06|17.97|39
1711397400000|2024-03-25 20:10:00|18.11|18.02|18.09|18|18.12|18.03|18.06|17.97|33
1711397700000|2024-03-25 20:15:00|18.08|17.99|18.1|18.01|18.13|18.04|18.08|17.99|31
1711398000000|2024-03-25 20:20:00|18.09|18|18.16|18.07|18.17|18.08|18.06|17.97|38
1711398300000|2024-03-25 20:25:00|18.17|18.08|18.16|18.07|18.17|18.08|18.12|18.03|25
1711398600000|2024-03-25 20:30:00|18.15|18.06|18.15|18.06|18.18|18.09|18.12|18.03|47
1711398900000|2024-03-25 20:35:00|18.14|18.05|18.14|18.05|18.17|18.08|18.09|18|34
1711399200000|2024-03-25 20:40:00|18.13|18.04|18.16|18.07|18.18|18.09|18.13|18.04|38
1711399500000|2024-03-25 20:45:00|18.17|18.08|18.17|18.08|18.21|18.12|18.16|18.07|35
1711399800000|2024-03-25 20:50:00|18.16|18.07|18.13|18.04|18.18|18.09|18.13|18.04|30
1711400100000|2024-03-25 20:55:00|18.12|18.03|18.13|18.04|18.13|18.04|18.1|18.01|26
1711400400000|2024-03-25 21:00:00|18.12|18.03|18.06|17.97|18.12|18.03|18.03|17.94|47
1711400700000|2024-03-25 21:05:00|18.05|17.96|18.05|17.96|18.05|17.96|18.02|17.93|45
1711401000000|2024-03-25 21:10:00|18.06|17.97|17.99|17.9|18.07|17.98|17.99|17.9|62
1711401300000|2024-03-25 21:15:00|17.98|17.89|17.84|17.75|17.99|17.9|17.77|17.68|146
1711401600000|2024-03-25 21:20:00|17.83|17.74|17.78|17.69|17.88|17.79|17.75|17.66|180
1711401900000|2024-03-25 21:25:00|17.77|17.68|17.7|17.61|17.78|17.69|17.6|17.51|149
1711402200000|2024-03-25 21:30:00|17.71|17.62|17.8|17.71|17.81|17.72|17.66|17.57|155
1711402500000|2024-03-25 21:35:00|17.81|17.72|17.87|17.78|17.87|17.78|17.8|17.71|95
1711402800000|2024-03-25 21:40:00|17.86|17.77|17.85|17.76|17.86|17.77|17.8|17.71|40
1711403100000|2024-03-25 21:45:00|17.84|17.75|17.76|17.67|17.84|17.75|17.75|17.66|54
1711403400000|2024-03-25 21:50:00|17.75|17.66|17.81|17.72|17.82|17.73|17.75|17.66|69
1711403700000|2024-03-25 21:55:00|17.82|17.73|17.75|17.66|17.82|17.73|17.74|17.65|24
1711404000000|2024-03-25 22:00:00|17.74|17.65|17.8|17.71|17.83|17.74|17.74|17.65|79
1711404300000|2024-03-25 22:05:00|17.79|17.7|17.85|17.76|17.85|17.76|17.77|17.68|75
1711404600000|2024-03-25 22:10:00|17.86|17.77|17.92|17.83|17.94|17.85|17.85|17.76|62
1711404900000|2024-03-25 22:15:00|17.93|17.84|17.85|17.76|17.97|17.88|17.8|17.71|88
1711405200000|2024-03-25 22:20:00|17.86|17.77|17.83|17.74|17.87|17.78|17.83|17.74|74
1711405500000|2024-03-25 22:25:00|17.84|17.75|17.82|17.73|17.84|17.75|17.8|17.71|58
1711405800000|2024-03-25 22:30:00|17.83|17.74|17.72|17.63|17.85|17.76|17.7|17.61|108
1711406100000|2024-03-25 22:35:00|17.71|17.62|17.81|17.72|17.82|17.73|17.71|17.62|122
1711406400000|2024-03-25 22:40:00|17.82|17.73|17.79|17.7|17.84|17.75|17.74|17.65|105
1711406700000|2024-03-25 22:45:00|17.8|17.71|17.73|17.64|17.8|17.71|17.72|17.63|114
1711407000000|2024-03-25 22:50:00|17.72|17.63|17.75|17.66|17.75|17.66|17.71|17.62|54
1711407300000|2024-03-25 22:55:00|17.77|17.68|17.74|17.65|17.77|17.68|17.71|17.62|115
1711407600000|2024-03-25 23:00:00|17.75|17.66|17.74|17.65|17.75|17.66|17.71|17.62|146
1711407900000|2024-03-25 23:05:00|17.73|17.64|17.77|17.68|17.79|17.7|17.73|17.64|95
1711408200000|2024-03-25 23:10:00|17.78|17.69|17.75|17.66|17.81|17.72|17.74|17.65|50
1711408500000|2024-03-25 23:15:00|17.76|17.67|17.76|17.67|17.76|17.67|17.72|17.63|47
1711408800000|2024-03-25 23:20:00|17.77|17.68|17.73|17.64|17.79|17.7|17.73|17.64|35
1711409100000|2024-03-25 23:25:00|17.72|17.63|17.64|17.55|17.74|17.65|17.62|17.53|136
1711409400000|2024-03-25 23:30:00|17.63|17.54|17.59|17.5|17.66|17.57|17.59|17.5|57
1711409700000|2024-03-25 23:35:00|17.58|17.49|17.55|17.46|17.6|17.51|17.54|17.45|64
1711410000000|2024-03-25 23:40:00|17.56|17.47|17.56|17.47|17.6|17.51|17.55|17.46|51
1711410300000|2024-03-25 23:45:00|17.57|17.48|17.57|17.48|17.58|17.49|17.52|17.43|59
1711410600000|2024-03-25 23:50:00|17.58|17.49|17.56|17.47|17.59|17.5|17.54|17.45|57
1711410900000|2024-03-25 23:55:00|17.57|17.48|17.58|17.49|17.59|17.5|17.55|17.46|30
1711411200000|2024-03-26 00:00:00|17.57|17.48|17.54|17.45|17.58|17.49|17.53|17.44|54
1711411500000|2024-03-26 00:05:00|17.55|17.46|17.67|17.58|17.68|17.59|17.54|17.45|46
1711411800000|2024-03-26 00:10:00|17.66|17.57|17.59|17.5|17.67|17.58|17.59|17.5|42
1711412100000|2024-03-26 00:15:00|17.6|17.51|17.61|17.52|17.61|17.52|17.54|17.45|72
1711412400000|2024-03-26 00:20:00|17.6|17.51|17.64|17.55|17.64|17.55|17.56|17.47|104
1711412700000|2024-03-26 00:25:00|17.65|17.56|17.67|17.58|17.72|17.63|17.64|17.55|93
1711413000000|2024-03-26 00:30:00|17.66|17.57|17.76|17.67|17.76|17.67|17.66|17.57|67
1711413300000|2024-03-26 00:35:00|17.77|17.68|17.74|17.65|17.78|17.69|17.72|17.63|72
1711413600000|2024-03-26 00:40:00|17.73|17.64|17.76|17.67|17.79|17.7|17.73|17.64|54
1711413900000|2024-03-26 00:45:00|17.77|17.68|17.74|17.65|17.77|17.68|17.7|17.61|70
1711414200000|2024-03-26 00:50:00|17.75|17.66|17.71|17.62|17.75|17.66|17.67|17.58|81
1711414500000|2024-03-26 00:55:00|17.7|17.61|17.69|17.6|17.71|17.62|17.63|17.54|38
1711414800000|2024-03-26 01:00:00|17.7|17.61|17.73|17.64|17.73|17.64|17.64|17.55|55
1711415100000|2024-03-26 01:05:00|17.74|17.65|17.78|17.69|17.79|17.7|17.72|17.63|45
1711415400000|2024-03-26 01:10:00|17.79|17.7|17.8|17.71|17.83|17.74|17.77|17.68|38
1711415700000|2024-03-26 01:15:00|17.81|17.72|17.8|17.71|17.82|17.73|17.75|17.66|73
1711416000000|2024-03-26 01:20:00|17.81|17.72|17.81|17.72|17.83|17.74|17.76|17.67|65
1711416300000|2024-03-26 01:25:00|17.8|17.71|17.84|17.75|17.89|17.8|17.8|17.71|53
1711416600000|2024-03-26 01:30:00|17.85|17.76|17.85|17.76|17.86|17.77|17.82|17.73|66
1711416900000|2024-03-26 01:35:00|17.86|17.77|17.88|17.79|17.89|17.8|17.84|17.75|51
1711417200000|2024-03-26 01:40:00|17.87|17.78|17.81|17.72|17.89|17.8|17.8|17.71|45
1711417500000|2024-03-26 01:45:00|17.8|17.71|17.8|17.71|17.83|17.74|17.77|17.68|63
1711417800000|2024-03-26 01:50:00|17.79|17.7|17.86|17.77|17.88|17.79|17.78|17.69|42
1711418100000|2024-03-26 01:55:00|17.85|17.76|17.83|17.74|17.86|17.77|17.79|17.7|60
1711418400000|2024-03-26 02:00:00|17.82|17.73|17.79|17.7|17.82|17.73|17.77|17.68|58
1711418700000|2024-03-26 02:05:00|17.78|17.69|17.81|17.72|17.84|17.75|17.77|17.68|44
1711419000000|2024-03-26 02:10:00|17.8|17.71|17.84|17.75|17.85|17.76|17.8|17.71|59
1711419300000|2024-03-26 02:15:00|17.83|17.74|17.87|17.78|17.9|17.81|17.79|17.7|63
1711419600000|2024-03-26 02:20:00|17.86|17.77|17.87|17.78|17.88|17.79|17.84|17.75|76
1711419900000|2024-03-26 02:25:00|17.86|17.77|17.86|17.77|17.88|17.79|17.84|17.75|43
1711420200000|2024-03-26 02:30:00|17.85|17.76|17.84|17.75|17.89|17.8|17.81|17.72|51
1711420500000|2024-03-26 02:35:00|17.85|17.76|17.84|17.75|17.87|17.78|17.83|17.74|42
1711420800000|2024-03-26 02:40:00|17.83|17.74|17.84|17.75|17.84|17.75|17.81|17.72|20
1711421100000|2024-03-26 02:45:00|17.85|17.76|17.83|17.74|17.85|17.76|17.82|17.73|19
1711421400000|2024-03-26 02:50:00|17.84|17.75|17.92|17.83|17.92|17.83|17.83|17.74|31
1711421700000|2024-03-26 02:55:00|17.93|17.84|17.91|17.82|17.93|17.84|17.88|17.79|48
1711422000000|2024-03-26 03:00:00|17.9|17.81|17.81|17.72|17.9|17.81|17.81|17.72|46
1711422300000|2024-03-26 03:05:00|17.8|17.71|17.79|17.7|17.81|17.72|17.76|17.67|42
1711422600000|2024-03-26 03:10:00|17.78|17.69|17.79|17.7|17.81|17.72|17.74|17.65|42
1711422900000|2024-03-26 03:15:00|17.8|17.71|17.8|17.71|17.83|17.74|17.76|17.67|59
1711423200000|2024-03-26 03:20:00|17.81|17.72|17.82|17.73|17.82|17.73|17.78|17.69|42
1711423500000|2024-03-26 03:25:00|17.83|17.74|17.85|17.76|17.88|17.79|17.81|17.72|47
1711423800000|2024-03-26 03:30:00|17.84|17.75|17.77|17.68|17.84|17.75|17.77|17.68|40
1711424100000|2024-03-26 03:35:00|17.78|17.69|17.76|17.67|17.79|17.7|17.75|17.66|31
1711424400000|2024-03-26 03:40:00|17.77|17.68|17.81|17.72|17.83|17.74|17.77|17.68|42
1711424700000|2024-03-26 03:45:00|17.82|17.73|17.77|17.68|17.82|17.73|17.76|17.67|24
1711425000000|2024-03-26 03:50:00|17.78|17.69|17.8|17.71|17.81|17.72|17.77|17.68|33
1711425300000|2024-03-26 03:55:00|17.79|17.7|17.78|17.69|17.8|17.71|17.77|17.68|20
1711425600000|2024-03-26 04:00:00|17.77|17.68|17.82|17.73|17.84|17.75|17.74|17.65|40
1711425900000|2024-03-26 04:05:00|17.81|17.72|17.8|17.71|17.82|17.73|17.79|17.7|36
1711426200000|2024-03-26 04:10:00|17.81|17.72|17.82|17.73|17.84|17.75|17.79|17.7|42
1711426500000|2024-03-26 04:15:00|17.81|17.72|17.83|17.74|17.83|17.74|17.79|17.7|26
1711426800000|2024-03-26 04:20:00|17.82|17.73|17.81|17.72|17.83|17.74|17.79|17.7|30
1711427100000|2024-03-26 04:25:00|17.82|17.73|17.81|17.72|17.85|17.76|17.8|17.71|30
1711427400000|2024-03-26 04:30:00|17.82|17.73|17.86|17.77|17.86|17.77|17.81|17.72|17
1711427700000|2024-03-26 04:35:00|17.85|17.76|17.88|17.79|17.89|17.8|17.85|17.76|26
1711428000000|2024-03-26 04:40:00|17.89|17.8|18|17.91|18.01|17.92|17.87|17.78|50
1711428300000|2024-03-26 04:45:00|18.01|17.92|17.97|17.88|18.09|18|17.96|17.87|71
1711428600000|2024-03-26 04:50:00|17.98|17.89|17.98|17.89|18.07|17.98|17.97|17.88|72
1711428900000|2024-03-26 04:55:00|17.99|17.9|18.02|17.93|18.02|17.93|17.98|17.89|37
1711429200000|2024-03-26 05:00:00|18.01|17.92|17.94|17.85|18.02|17.93|17.93|17.84|31
1711429500000|2024-03-26 05:05:00|17.93|17.84|17.92|17.83|17.96|17.87|17.89|17.8|38
1711429800000|2024-03-26 05:10:00|17.93|17.84|17.92|17.83|17.94|17.85|17.92|17.83|22
1711430100000|2024-03-26 05:15:00|17.93|17.84|17.95|17.86|17.97|17.88|17.93|17.84|27
1711430400000|2024-03-26 05:20:00|17.96|17.87|17.94|17.85|17.98|17.89|17.92|17.83|43
1711430700000|2024-03-26 05:25:00|17.95|17.86|17.92|17.83|17.95|17.86|17.92|17.83|22
1711431000000|2024-03-26 05:30:00|17.91|17.82|17.99|17.9|18.02|17.93|17.9|17.81|55
1711431300000|2024-03-26 05:35:00|18|17.91|18|17.91|18.02|17.93|17.95|17.86|32
1711431600000|2024-03-26 05:40:00|17.99|17.9|18.04|17.95|18.06|17.97|17.96|17.87|35
1711431900000|2024-03-26 05:45:00|18.05|17.96|18.02|17.93|18.1|18.01|17.99|17.9|38
1711432200000|2024-03-26 05:50:00|18.03|17.94|18.05|17.96|18.07|17.98|18.02|17.93|39
1711432500000|2024-03-26 05:55:00|18.06|17.97|18.01|17.92|18.06|17.97|18.01|17.92|20
1711432800000|2024-03-26 06:00:00|18.02|17.93|18.14|18.05|18.18|18.09|18.01|17.92|78
1711433100000|2024-03-26 06:05:00|18.15|18.06|18.18|18.09|18.18|18.09|18.08|17.99|58
1711433400000|2024-03-26 06:10:00|18.17|18.08|18.12|18.03|18.22|18.13|18.12|18.03|55
1711433700000|2024-03-26 06:15:00|18.11|18.02|18.17|18.08|18.18|18.09|18.08|17.99|54
1711434000000|2024-03-26 06:20:00|18.16|18.07|18.1|18.01|18.16|18.07|18.09|18|41
1711434300000|2024-03-26 06:25:00|18.09|18|18.16|18.07|18.16|18.07|18.09|18|39
1711434600000|2024-03-26 06:30:00|18.15|18.06|18.14|18.05|18.15|18.06|18.12|18.03|26
1711434900000|2024-03-26 06:35:00|18.13|18.04|18.11|18.02|18.15|18.06|18.1|18.01|19
1711435200000|2024-03-26 06:40:00|18.1|18.01|18.1|18.01|18.11|18.02|18.09|18|19
1711435500000|2024-03-26 06:45:00|18.09|18|18.09|18|18.13|18.04|18.07|17.98|31
1711435800000|2024-03-26 06:50:00|18.1|18.01|18.11|18.02|18.11|18.02|18.07|17.98|32
1711436100000|2024-03-26 06:55:00|18.12|18.03|18.17|18.08|18.17|18.08|18.12|18.03|40
1711436400000|2024-03-26 07:00:00|18.16|18.07|18.21|18.12|18.22|18.13|18.16|18.07|48
1711436700000|2024-03-26 07:05:00|18.2|18.11|18.21|18.12|18.22|18.13|18.12|18.03|78
1711437000000|2024-03-26 07:10:00|18.22|18.13|18.19|18.1|18.22|18.13|18.17|18.08|55
1711437300000|2024-03-26 07:15:00|18.2|18.11|18.23|18.14|18.24|18.15|18.19|18.1|36
1711437600000|2024-03-26 07:20:00|18.22|18.13|18.32|18.23|18.33|18.24|18.22|18.13|34
1711437900000|2024-03-26 07:25:00|18.31|18.22|18.33|18.24|18.33|18.24|18.25|18.16|52
1711438200000|2024-03-26 07:30:00|18.26|18.17|18.32|18.23|18.32|18.23|18.26|18.17|7
1711438500000|2024-03-26 07:35:00|18.31|18.22|18.25|18.16|18.32|18.23|18.25|18.16|63
1711438800000|2024-03-26 07:40:00|18.24|18.15|18.24|18.15|18.25|18.16|18.21|18.12|31
1711439100000|2024-03-26 07:45:00|18.25|18.16|18.18|18.09|18.25|18.16|18.18|18.09|39
1711439400000|2024-03-26 07:50:00|18.19|18.1|18.02|17.93|18.19|18.1|18|17.91|57
1711439700000|2024-03-26 07:55:00|18.01|17.92|17.98|17.89|18.05|17.96|17.96|17.87|103
1711440000000|2024-03-26 08:00:00|17.97|17.88|18.03|17.94|18.03|17.94|17.85|17.76|150
1711440300000|2024-03-26 08:05:00|18.02|17.93|18.04|17.95|18.06|17.97|18|17.91|95
1711440600000|2024-03-26 08:10:00|18.03|17.94|18.02|17.93|18.06|17.97|18.01|17.92|82
1711440900000|2024-03-26 08:15:00|18.01|17.92|18.1|18.01|18.1|18.01|17.97|17.88|116
1711441200000|2024-03-26 08:20:00|18.09|18|18.06|17.97|18.1|18.01|18.05|17.96|100
1711441500000|2024-03-26 08:25:00|18.07|17.98|18.02|17.93|18.07|17.98|18.02|17.93|132
1711441800000|2024-03-26 08:30:00|18.03|17.94|18.23|18.14|18.23|18.14|17.98|17.89|156
1711442100000|2024-03-26 08:35:00|18.22|18.13|18.2|18.11|18.23|18.14|18.15|18.06|103
1711442400000|2024-03-26 08:40:00|18.21|18.12|18.46|18.37|18.54|18.45|18.21|18.12|225
1711442700000|2024-03-26 08:45:00|18.47|18.38|18.34|18.25|18.53|18.44|18.31|18.22|139
1711443000000|2024-03-26 08:50:00|18.33|18.24|18.38|18.29|18.43|18.34|18.31|18.22|137
1711443300000|2024-03-26 08:55:00|18.37|18.28|18.37|18.28|18.38|18.29|18.3|18.21|99
1711443600000|2024-03-26 09:00:00|18.36|18.27|18.42|18.33|18.46|18.37|18.31|18.22|85
1711443900000|2024-03-26 09:05:00|18.41|18.32|18.39|18.3|18.44|18.35|18.37|18.28|79
1711444200000|2024-03-26 09:10:00|18.4|18.31|18.33|18.24|18.4|18.31|18.33|18.24|94
1711444500000|2024-03-26 09:15:00|18.32|18.23|18.37|18.28|18.39|18.3|18.31|18.22|133
1711444800000|2024-03-26 09:20:00|18.38|18.29|18.42|18.33|18.43|18.34|18.36|18.27|89
1711445100000|2024-03-26 09:25:00|18.41|18.32|18.6|18.51|18.68|18.59|18.41|18.32|191
1711445400000|2024-03-26 09:30:00|18.61|18.52|18.55|18.46|18.61|18.52|18.48|18.39|229
1711445700000|2024-03-26 09:35:00|18.56|18.47|18.49|18.4|18.57|18.48|18.48|18.39|144
1711446000000|2024-03-26 09:40:00|18.48|18.39|18.52|18.43|18.58|18.49|18.48|18.39|92
1711446300000|2024-03-26 09:45:00|18.51|18.42|18.57|18.48|18.58|18.49|18.5|18.41|71
1711446600000|2024-03-26 09:50:00|18.58|18.49|18.59|18.5|18.63|18.54|18.57|18.48|81
1711446900000|2024-03-26 09:55:00|18.6|18.51|18.45|18.36|18.6|18.51|18.41|18.32|89
1711447200000|2024-03-26 10:00:00|18.46|18.37|18.57|18.48|18.75|18.66|18.45|18.36|195
1711447500000|2024-03-26 10:05:00|18.56|18.47|18.52|18.43|18.56|18.47|18.51|18.42|92
1711447800000|2024-03-26 10:10:00|18.51|18.42|18.55|18.46|18.61|18.52|18.51|18.42|76
1711448100000|2024-03-26 10:15:00|18.56|18.47|18.65|18.56|18.67|18.58|18.55|18.46|85
1711448400000|2024-03-26 10:20:00|18.64|18.55|18.46|18.37|18.66|18.57|18.38|18.29|156
1711448700000|2024-03-26 10:25:00|18.47|18.38|18.44|18.35|18.48|18.39|18.44|18.35|90
1711449000000|2024-03-26 10:30:00|18.43|18.34|18.48|18.39|18.5|18.41|18.43|18.34|66
1711449300000|2024-03-26 10:35:00|18.47|18.38|18.51|18.42|18.53|18.44|18.46|18.37|59
1711449600000|2024-03-26 10:40:00|18.5|18.41|18.46|18.37|18.51|18.42|18.46|18.37|32
1711449900000|2024-03-26 10:45:00|18.47|18.38|18.5|18.41|18.53|18.44|18.46|18.37|44
1711450200000|2024-03-26 10:50:00|18.49|18.4|18.44|18.35|18.5|18.41|18.42|18.33|45
1711450500000|2024-03-26 10:55:00|18.43|18.34|18.5|18.41|18.61|18.52|18.43|18.34|112
1711450800000|2024-03-26 11:00:00|18.51|18.42|18.57|18.48|18.59|18.5|18.49|18.4|103
1711451100000|2024-03-26 11:05:00|18.56|18.47|18.59|18.5|18.65|18.56|18.56|18.47|97
1711451400000|2024-03-26 11:10:00|18.58|18.49|18.63|18.54|18.65|18.56|18.52|18.43|164
1711451700000|2024-03-26 11:15:00|18.62|18.53|18.59|18.5|18.67|18.58|18.58|18.49|169
1711452000000|2024-03-26 11:20:00|18.58|18.49|18.54|18.45|18.62|18.53|18.49|18.4|129
1711452300000|2024-03-26 11:25:00|18.53|18.44|18.58|18.49|18.64|18.55|18.53|18.44|172
1711452600000|2024-03-26 11:30:00|18.59|18.5|18.54|18.45|18.61|18.52|18.52|18.43|176
1711452900000|2024-03-26 11:35:00|18.55|18.46|18.57|18.48|18.57|18.48|18.46|18.37|194
1711453200000|2024-03-26 11:40:00|18.56|18.47|18.56|18.47|18.59|18.5|18.55|18.46|111
1711453500000|2024-03-26 11:45:00|18.55|18.46|18.54|18.45|18.57|18.48|18.49|18.4|120
1711453800000|2024-03-26 11:50:00|18.53|18.44|18.45|18.36|18.56|18.47|18.45|18.36|107
1711454100000|2024-03-26 11:55:00|18.46|18.37|18.43|18.34|18.48|18.39|18.41|18.32|68
1711454400000|2024-03-26 12:00:00|18.42|18.33|18.33|18.24|18.42|18.33|18.33|18.24|106
1711454700000|2024-03-26 12:05:00|18.31|18.22|18.19|18.1|18.33|18.24|18.17|18.08|168
1711455000000|2024-03-26 12:10:00|18.2|18.11|18.28|18.19|18.28|18.19|18.2|18.11|77
1711455300000|2024-03-26 12:15:00|18.29|18.2|18.45|18.36|18.53|18.44|18.27|18.18|98
1711455600000|2024-03-26 12:20:00|18.46|18.37|18.53|18.44|18.55|18.46|18.46|18.37|102
1711455900000|2024-03-26 12:25:00|18.54|18.45|18.47|18.38|18.54|18.45|18.44|18.35|90
1711456200000|2024-03-26 12:30:00|18.49|18.4|18.56|18.47|18.56|18.47|18.47|18.38|93
1711456500000|2024-03-26 12:35:00|18.55|18.46|18.58|18.49|18.58|18.49|18.5|18.41|86
1711456800000|2024-03-26 12:40:00|18.57|18.48|18.52|18.43|18.57|18.48|18.51|18.42|48
1711457100000|2024-03-26 12:45:00|18.53|18.44|18.5|18.41|18.55|18.46|18.46|18.37|92
1711457400000|2024-03-26 12:50:00|18.49|18.4|18.31|18.22|18.49|18.4|18.24|18.15|122
1711457700000|2024-03-26 12:55:00|18.32|18.23|18.54|18.45|18.55|18.46|18.29|18.2|112
1711458000000|2024-03-26 13:00:00|18.55|18.46|18.55|18.46|18.66|18.57|18.44|18.35|203
1711458300000|2024-03-26 13:05:00|18.53|18.44|18.49|18.4|18.56|18.47|18.46|18.37|126
1711458600000|2024-03-26 13:10:00|18.5|18.41|18.44|18.35|18.52|18.43|18.4|18.31|156
1711458900000|2024-03-26 13:15:00|18.43|18.34|18.33|18.24|18.43|18.34|18.32|18.23|115
1711459200000|2024-03-26 13:20:00|18.32|18.23|18.33|18.24|18.4|18.31|18.32|18.23|82
1711459500000|2024-03-26 13:25:00|18.34|18.25|18.32|18.23|18.35|18.26|18.28|18.19|91
1711459800000|2024-03-26 13:30:00|18.31|18.22|18.31|18.22|18.31|18.22|18.25|18.16|79
1711460100000|2024-03-26 13:35:00|18.3|18.21|18.14|18.05|18.31|18.22|18.14|18.05|151
1711460400000|2024-03-26 13:40:00|18.13|18.04|18.16|18.07|18.23|18.14|18.07|17.98|172
1711460700000|2024-03-26 13:45:00|18.17|18.08|18.24|18.15|18.31|18.22|18.16|18.07|150
1711461000000|2024-03-26 13:50:00|18.25|18.16|18.24|18.15|18.25|18.16|18.17|18.08|157
1711461300000|2024-03-26 13:55:00|18.23|18.14|18.2|18.11|18.24|18.15|18.1|18.01|147
1711461600000|2024-03-26 14:00:00|18.19|18.1|18.07|17.98|18.22|18.13|18.06|17.97|189
1711461900000|2024-03-26 14:05:00|18.08|17.99|18.2|18.11|18.22|18.13|18.08|17.99|184
1711462200000|2024-03-26 14:10:00|18.19|18.1|18.17|18.08|18.21|18.12|18.14|18.05|109
1711462500000|2024-03-26 14:15:00|18.18|18.09|18.06|17.97|18.19|18.1|18.05|17.96|139
1711462800000|2024-03-26 14:20:00|18.05|17.96|17.87|17.78|18.09|18|17.86|17.77|186
1711463100000|2024-03-26 14:25:00|17.86|17.77|17.73|17.64|17.96|17.87|17.73|17.64|263
1711463400000|2024-03-26 14:30:00|17.74|17.65|17.63|17.54|17.75|17.66|17.48|17.39|363
1711463700000|2024-03-26 14:35:00|17.65|17.56|17.76|17.67|17.84|17.75|17.65|17.56|264
1711464000000|2024-03-26 14:40:00|17.77|17.68|17.8|17.71|17.82|17.73|17.7|17.61|215
1711464300000|2024-03-26 14:45:00|17.81|17.72|17.91|17.82|17.96|17.87|17.79|17.7|148
1711464600000|2024-03-26 14:50:00|17.9|17.81|17.98|17.89|17.99|17.9|17.89|17.8|165
1711464900000|2024-03-26 14:55:00|17.97|17.88|18|17.91|18|17.91|17.92|17.83|88
1711465200000|2024-03-26 15:00:00|17.99|17.9|17.79|17.7|18|17.91|17.77|17.68|172
1711465500000|2024-03-26 15:05:00|17.8|17.71|17.76|17.67|17.85|17.76|17.75|17.66|156
1711465800000|2024-03-26 15:10:00|17.77|17.68|17.83|17.74|17.86|17.77|17.76|17.67|135
1711466100000|2024-03-26 15:15:00|17.82|17.73|17.66|17.57|17.82|17.73|17.65|17.56|175
1711466400000|2024-03-26 15:20:00|17.67|17.58|17.7|17.61|17.78|17.69|17.66|17.57|166
1711466700000|2024-03-26 15:25:00|17.69|17.6|17.8|17.71|17.82|17.73|17.65|17.56|162
1711467000000|2024-03-26 15:30:00|17.81|17.72|17.69|17.6|17.81|17.72|17.66|17.57|145
1711467300000|2024-03-26 15:35:00|17.7|17.61|17.9|17.81|17.9|17.81|17.7|17.61|138
1711467600000|2024-03-26 15:40:00|17.91|17.82|17.9|17.81|17.93|17.84|17.86|17.77|108
1711467900000|2024-03-26 15:45:00|17.89|17.8|17.87|17.78|17.9|17.81|17.84|17.75|121
1711468200000|2024-03-26 15:50:00|17.86|17.77|17.88|17.79|17.88|17.79|17.82|17.73|101
1711468500000|2024-03-26 15:55:00|17.89|17.8|17.9|17.81|17.93|17.84|17.88|17.79|91
1711468800000|2024-03-26 16:00:00|17.89|17.8|18.03|17.94|18.05|17.96|17.86|17.77|132
1711469100000|2024-03-26 16:05:00|18.02|17.93|18.02|17.93|18.05|17.96|17.89|17.8|165
1711469400000|2024-03-26 16:10:00|18.01|17.92|17.9|17.81|18.02|17.93|17.9|17.81|130
1711469700000|2024-03-26 16:15:00|17.89|17.8|17.79|17.7|17.94|17.85|17.79|17.7|140
1711470000000|2024-03-26 16:20:00|17.78|17.69|17.71|17.62|17.82|17.73|17.67|17.58|156
1711470300000|2024-03-26 16:25:00|17.7|17.61|17.71|17.62|17.71|17.62|17.58|17.49|214
1711470600000|2024-03-26 16:30:00|17.7|17.61|17.62|17.53|17.78|17.69|17.61|17.52|157
1711470900000|2024-03-26 16:35:00|17.63|17.54|17.67|17.58|17.69|17.6|17.59|17.5|129
1711471200000|2024-03-26 16:40:00|17.68|17.59|17.59|17.5|17.69|17.6|17.54|17.45|118
1711471500000|2024-03-26 16:45:00|17.58|17.49|17.67|17.58|17.73|17.64|17.55|17.46|141
1711471800000|2024-03-26 16:50:00|17.66|17.57|17.63|17.54|17.7|17.61|17.62|17.53|140
1711472100000|2024-03-26 16:55:00|17.62|17.53|17.69|17.6|17.75|17.66|17.62|17.53|110
1711472400000|2024-03-26 17:00:00|17.68|17.59|17.71|17.62|17.77|17.68|17.65|17.56|120
1711472700000|2024-03-26 17:05:00|17.7|17.61|17.6|17.51|17.71|17.62|17.57|17.48|108
1711473000000|2024-03-26 17:10:00|17.61|17.52|17.59|17.5|17.62|17.53|17.56|17.47|123
1711473300000|2024-03-26 17:15:00|17.6|17.51|17.72|17.63|17.73|17.64|17.57|17.48|131
1711473600000|2024-03-26 17:20:00|17.71|17.62|17.74|17.65|17.74|17.65|17.67|17.58|124
1711473900000|2024-03-26 17:25:00|17.73|17.64|17.88|17.79|17.89|17.8|17.73|17.64|114
1711474200000|2024-03-26 17:30:00|17.87|17.78|17.87|17.78|17.95|17.86|17.85|17.76|95
1711474500000|2024-03-26 17:35:00|17.88|17.79|17.89|17.8|17.93|17.84|17.87|17.78|74
1711474800000|2024-03-26 17:40:00|17.88|17.79|17.87|17.78|17.9|17.81|17.85|17.76|54
1711475100000|2024-03-26 17:45:00|17.88|17.79|17.9|17.81|17.9|17.81|17.85|17.76|63
1711475400000|2024-03-26 17:50:00|17.91|17.82|17.9|17.81|17.93|17.84|17.85|17.76|69
1711475700000|2024-03-26 17:55:00|17.91|17.82|17.88|17.79|17.91|17.82|17.85|17.76|76
1711476000000|2024-03-26 18:00:00|17.89|17.8|17.94|17.85|17.94|17.85|17.87|17.78|78
1711476300000|2024-03-26 18:05:00|17.93|17.84|17.97|17.88|17.99|17.9|17.93|17.84|85
1711476600000|2024-03-26 18:10:00|17.98|17.89|18.02|17.93|18.02|17.93|17.98|17.89|50
1711476900000|2024-03-26 18:15:00|18.01|17.92|18|17.91|18.04|17.95|17.99|17.9|82
1711477200000|2024-03-26 18:20:00|17.99|17.9|17.97|17.88|18.01|17.92|17.96|17.87|71
1711477500000|2024-03-26 18:25:00|17.96|17.87|17.93|17.84|17.97|17.88|17.92|17.83|60
1711477800000|2024-03-26 18:30:00|17.94|17.85|17.96|17.87|17.98|17.89|17.9|17.81|93
1711478100000|2024-03-26 18:35:00|17.97|17.88|17.96|17.87|18.02|17.93|17.95|17.86|60
1711478400000|2024-03-26 18:40:00|17.97|17.88|17.99|17.9|18|17.91|17.95|17.86|37
1711478700000|2024-03-26 18:45:00|18|17.91|18.01|17.92|18.04|17.95|18|17.91|76
1711479000000|2024-03-26 18:50:00|18.02|17.93|17.96|17.87|18.02|17.93|17.94|17.85|79
1711479300000|2024-03-26 18:55:00|17.95|17.86|17.85|17.76|17.96|17.87|17.85|17.76|42
1711479600000|2024-03-26 19:00:00|17.86|17.77|17.76|17.67|17.86|17.77|17.75|17.66|73
1711479900000|2024-03-26 19:05:00|17.77|17.68|17.63|17.54|17.78|17.69|17.62|17.53|113
1711480200000|2024-03-26 19:10:00|17.62|17.53|17.69|17.6|17.71|17.62|17.58|17.49|142
1711480500000|2024-03-26 19:15:00|17.7|17.61|17.68|17.59|17.72|17.63|17.63|17.54|75
1711480800000|2024-03-26 19:20:00|17.69|17.6|17.68|17.59|17.69|17.6|17.63|17.54|98
1711481100000|2024-03-26 19:25:00|17.67|17.58|17.71|17.62|17.77|17.68|17.64|17.55|84
1711481400000|2024-03-26 19:30:00|17.7|17.61|17.67|17.58|17.76|17.67|17.66|17.57|76
1711481700000|2024-03-26 19:35:00|17.68|17.59|17.73|17.64|17.74|17.65|17.65|17.56|72
1711482000000|2024-03-26 19:40:00|17.74|17.65|17.71|17.62|17.79|17.7|17.7|17.61|52
1711482300000|2024-03-26 19:45:00|17.72|17.63|17.77|17.68|17.78|17.69|17.68|17.59|50
1711482600000|2024-03-26 19:50:00|17.76|17.67|17.7|17.61|17.76|17.67|17.63|17.54|77
1711482900000|2024-03-26 19:55:00|17.69|17.6|17.67|17.58|17.75|17.66|17.65|17.56|105
1711483200000|2024-03-26 20:00:00|17.68|17.59|17.83|17.74|17.83|17.74|17.67|17.58|94
1711483500000|2024-03-26 20:05:00|17.84|17.75|17.82|17.73|17.85|17.76|17.77|17.68|77
1711483800000|2024-03-26 20:10:00|17.83|17.74|17.83|17.74|17.86|17.77|17.83|17.74|75
1711484100000|2024-03-26 20:15:00|17.84|17.75|17.89|17.8|17.92|17.83|17.79|17.7|69
1711484400000|2024-03-26 20:20:00|17.9|17.81|17.83|17.74|17.9|17.81|17.82|17.73|42
1711484700000|2024-03-26 20:25:00|17.84|17.75|17.84|17.75|17.87|17.78|17.83|17.74|51
1711485000000|2024-03-26 20:30:00|17.85|17.76|17.88|17.79|17.89|17.8|17.83|17.74|74
1711485300000|2024-03-26 20:35:00|17.87|17.78|17.89|17.8|17.9|17.81|17.86|17.77|29
1711485600000|2024-03-26 20:40:00|17.9|17.81|17.83|17.74|17.9|17.81|17.82|17.73|52
1711485900000|2024-03-26 20:45:00|17.84|17.75|17.81|17.72|17.86|17.77|17.78|17.69|60
1711486200000|2024-03-26 20:50:00|17.8|17.71|17.87|17.78|17.87|17.78|17.78|17.69|58
1711486500000|2024-03-26 20:55:00|17.86|17.77|17.98|17.89|17.98|17.89|17.85|17.76|91
1711486800000|2024-03-26 21:00:00|17.97|17.88|17.97|17.88|17.99|17.9|17.94|17.85|141
1711487100000|2024-03-26 21:05:00|17.98|17.89|17.97|17.88|17.99|17.9|17.91|17.82|78
1711487400000|2024-03-26 21:10:00|17.96|17.87|18.1|18.01|18.1|18.01|17.95|17.86|98
1711487700000|2024-03-26 21:15:00|18.11|18.02|18.21|18.12|18.21|18.12|18.1|18.01|101
1711488000000|2024-03-26 21:20:00|18.22|18.13|18.2|18.11|18.23|18.14|18.16|18.07|109
1711488300000|2024-03-26 21:25:00|18.19|18.1|18.29|18.2|18.3|18.21|18.19|18.1|153
1711488600000|2024-03-26 21:30:00|18.3|18.21|18.43|18.34|18.43|18.34|18.29|18.2|82
1711488900000|2024-03-26 21:35:00|18.44|18.35|18.33|18.24|18.44|18.35|18.29|18.2|102
1711489200000|2024-03-26 21:40:00|18.32|18.23|18.32|18.23|18.34|18.25|18.31|18.22|127
1711489500000|2024-03-26 21:45:00|18.33|18.24|18.24|18.15|18.33|18.24|18.24|18.15|74
1711489800000|2024-03-26 21:50:00|18.23|18.14|18.2|18.11|18.24|18.15|18.18|18.09|80
1711490100000|2024-03-26 21:55:00|18.19|18.1|18.17|18.08|18.21|18.12|18.16|18.07|59
1711490400000|2024-03-26 22:00:00|18.16|18.07|18.12|18.03|18.2|18.11|18.1|18.01|85
1711490700000|2024-03-26 22:05:00|18.11|18.02|18.11|18.02|18.16|18.07|18.1|18.01|105
1711491000000|2024-03-26 22:10:00|18.1|18.01|18.1|18.01|18.13|18.04|18.09|18|45
1711491300000|2024-03-26 22:15:00|18.09|18|18.03|17.94|18.1|18.01|18.03|17.94|63
1711491600000|2024-03-26 22:20:00|18.02|17.93|17.94|17.85|18.02|17.93|17.87|17.78|82
1711491900000|2024-03-26 22:25:00|17.95|17.86|18.04|17.95|18.06|17.97|17.94|17.85|83
1711492200000|2024-03-26 22:30:00|18.05|17.96|18.07|17.98|18.08|17.99|18|17.91|57
1711492500000|2024-03-26 22:35:00|18.08|17.99|18|17.91|18.09|18|18|17.91|87
1711492800000|2024-03-26 22:40:00|18.01|17.92|18.07|17.98|18.12|18.03|18.01|17.92|65
1711493100000|2024-03-26 22:45:00|18.08|17.99|18.14|18.05|18.18|18.09|18.07|17.98|82
1711493400000|2024-03-26 22:50:00|18.15|18.06|18.14|18.05|18.16|18.07|18.11|18.02|48
1711493700000|2024-03-26 22:55:00|18.15|18.06|18.2|18.11|18.21|18.12|18.14|18.05|72
1711494000000|2024-03-26 23:00:00|18.19|18.1|18.21|18.12|18.22|18.13|18.16|18.07|47
1711494300000|2024-03-26 23:05:00|18.22|18.13|18.27|18.18|18.28|18.19|18.21|18.12|50
1711494600000|2024-03-26 23:10:00|18.26|18.17|18.25|18.16|18.27|18.18|18.24|18.15|26
1711494900000|2024-03-26 23:15:00|18.26|18.17|18.25|18.16|18.27|18.18|18.2|18.11|39
1711495200000|2024-03-26 23:20:00|18.24|18.15|18.24|18.15|18.25|18.16|18.22|18.13|33
1711495500000|2024-03-26 23:25:00|18.25|18.16|18.24|18.15|18.27|18.18|18.21|18.12|20
1711495800000|2024-03-26 23:30:00|18.25|18.16|18.24|18.15|18.27|18.18|18.22|18.13|48
1711496100000|2024-03-26 23:35:00|18.23|18.14|18.3|18.21|18.33|18.24|18.23|18.14|47
1711496400000|2024-03-26 23:40:00|18.31|18.22|18.27|18.18|18.33|18.24|18.27|18.18|45
1711496700000|2024-03-26 23:45:00|18.26|18.17|18.25|18.16|18.3|18.21|18.23|18.14|57
1711497000000|2024-03-26 23:50:00|18.24|18.15|18.31|18.22|18.34|18.25|18.24|18.15|50
1711497300000|2024-03-26 23:55:00|18.3|18.21|18.28|18.19|18.34|18.25|18.26|18.17|65
1711497600000|2024-03-27 00:00:00|18.27|18.18|18.23|18.14|18.29|18.2|18.15|18.06|87
1711497900000|2024-03-27 00:05:00|18.24|18.15|18.26|18.17|18.38|18.29|18.24|18.15|147
1711498200000|2024-03-27 00:10:00|18.27|18.18|18.27|18.18|18.32|18.23|18.2|18.11|132
1711498500000|2024-03-27 00:15:00|18.26|18.17|18.35|18.26|18.35|18.26|18.23|18.14|142
1711498800000|2024-03-27 00:20:00|18.36|18.27|18.37|18.28|18.43|18.34|18.35|18.26|125
1711499100000|2024-03-27 00:25:00|18.36|18.27|18.42|18.33|18.45|18.36|18.35|18.26|121
1711499400000|2024-03-27 00:30:00|18.43|18.34|18.35|18.26|18.44|18.35|18.35|18.26|142
1711499700000|2024-03-27 00:35:00|18.34|18.25|18.39|18.3|18.4|18.31|18.32|18.23|80
1711500000000|2024-03-27 00:40:00|18.38|18.29|18.34|18.25|18.4|18.31|18.33|18.24|71
1711500300000|2024-03-27 00:45:00|18.33|18.24|18.33|18.24|18.36|18.27|18.27|18.18|88
1711500600000|2024-03-27 00:50:00|18.32|18.23|18.33|18.24|18.36|18.27|18.31|18.22|42
1711500900000|2024-03-27 00:55:00|18.34|18.25|18.34|18.25|18.34|18.25|18.3|18.21|61
1711501200000|2024-03-27 01:00:00|18.33|18.24|18.28|18.19|18.35|18.26|18.25|18.16|60
1711501500000|2024-03-27 01:05:00|18.29|18.2|18.29|18.2|18.32|18.23|18.27|18.18|37
1711501800000|2024-03-27 01:10:00|18.28|18.19|18.35|18.26|18.38|18.29|18.27|18.18|66
1711502100000|2024-03-27 01:15:00|18.34|18.25|18.33|18.24|18.42|18.33|18.32|18.23|58
1711502400000|2024-03-27 01:20:00|18.34|18.25|18.33|18.24|18.4|18.31|18.33|18.24|92
1711502700000|2024-03-27 01:25:00|18.32|18.23|18.3|18.21|18.36|18.27|18.29|18.2|53
1711503000000|2024-03-27 01:30:00|18.29|18.2|18.34|18.25|18.34|18.25|18.28|18.19|48
1711503300000|2024-03-27 01:35:00|18.33|18.24|18.31|18.22|18.38|18.29|18.31|18.22|55
1711503600000|2024-03-27 01:40:00|18.32|18.23|18.3|18.21|18.33|18.24|18.27|18.18|33
1711503900000|2024-03-27 01:45:00|18.31|18.22|18.27|18.18|18.33|18.24|18.25|18.16|49
1711504200000|2024-03-27 01:50:00|18.26|18.17|18.22|18.13|18.27|18.18|18.21|18.12|45
1711504500000|2024-03-27 01:55:00|18.21|18.12|18.23|18.14|18.24|18.15|18.18|18.09|77
1711504800000|2024-03-27 02:00:00|18.24|18.15|18.21|18.12|18.26|18.17|18.2|18.11|76
1711505100000|2024-03-27 02:05:00|18.2|18.11|18.22|18.13|18.23|18.14|18.15|18.06|66
1711505400000|2024-03-27 02:10:00|18.23|18.14|18.19|18.1|18.23|18.14|18.18|18.09|77
1711505700000|2024-03-27 02:15:00|18.2|18.11|18.24|18.15|18.25|18.16|18.19|18.1|89
1711506000000|2024-03-27 02:20:00|18.23|18.14|18.28|18.19|18.28|18.19|18.23|18.14|50
1711506300000|2024-03-27 02:25:00|18.3|18.21|18.29|18.2|18.34|18.25|18.29|18.2|54
1711506600000|2024-03-27 02:30:00|18.3|18.21|18.34|18.25|18.37|18.28|18.3|18.21|75
1711506900000|2024-03-27 02:35:00|18.35|18.26|18.34|18.25|18.37|18.28|18.33|18.24|50
1711507200000|2024-03-27 02:40:00|18.35|18.26|18.34|18.25|18.36|18.27|18.32|18.23|56
1711507500000|2024-03-27 02:45:00|18.33|18.24|18.34|18.25|18.35|18.26|18.29|18.2|86
1711507800000|2024-03-27 02:50:00|18.33|18.24|18.54|18.45|18.58|18.49|18.33|18.24|187
1711508100000|2024-03-27 02:55:00|18.55|18.46|18.5|18.41|18.55|18.46|18.5|18.41|110
1711508400000|2024-03-27 03:00:00|18.49|18.4|18.59|18.5|18.59|18.5|18.43|18.34|97
1711508700000|2024-03-27 03:05:00|18.6|18.51|18.69|18.6|18.73|18.64|18.59|18.5|157
1711509000000|2024-03-27 03:10:00|18.7|18.61|18.64|18.55|18.74|18.65|18.63|18.54|192
1711509300000|2024-03-27 03:15:00|18.63|18.54|18.6|18.51|18.76|18.67|18.49|18.4|196
1711509600000|2024-03-27 03:20:00|18.59|18.5|18.64|18.55|18.68|18.59|18.57|18.48|127
1711509900000|2024-03-27 03:25:00|18.63|18.54|18.56|18.47|18.64|18.55|18.56|18.47|65
1711510200000|2024-03-27 03:30:00|18.57|18.48|18.46|18.37|18.6|18.51|18.44|18.35|82
1711510500000|2024-03-27 03:35:00|18.47|18.38|18.45|18.36|18.49|18.4|18.42|18.33|47
1711510800000|2024-03-27 03:40:00|18.44|18.35|18.44|18.35|18.53|18.44|18.43|18.34|56
1711511100000|2024-03-27 03:45:00|18.45|18.36|18.49|18.4|18.51|18.42|18.45|18.36|45
1711511400000|2024-03-27 03:50:00|18.5|18.41|18.39|18.3|18.5|18.41|18.39|18.3|44
1711511700000|2024-03-27 03:55:00|18.38|18.29|18.47|18.38|18.57|18.48|18.34|18.25|94
1711512000000|2024-03-27 04:00:00|18.48|18.39|18.43|18.34|18.51|18.42|18.42|18.33|98
1711512300000|2024-03-27 04:05:00|18.42|18.33|18.68|18.59|18.74|18.65|18.41|18.32|160
1711512600000|2024-03-27 04:10:00|18.67|18.58|18.6|18.51|18.68|18.59|18.59|18.5|108
1711512900000|2024-03-27 04:15:00|18.59|18.5|18.58|18.49|18.67|18.58|18.58|18.49|75
1711513200000|2024-03-27 04:20:00|18.59|18.5|18.54|18.45|18.67|18.58|18.52|18.43|86
1711513500000|2024-03-27 04:25:00|18.55|18.46|18.53|18.44|18.58|18.49|18.51|18.42|95
1711513800000|2024-03-27 04:30:00|18.52|18.43|18.6|18.51|18.64|18.55|18.5|18.41|103
1711514100000|2024-03-27 04:35:00|18.59|18.5|18.51|18.42|18.59|18.5|18.5|18.41|86
1711514400000|2024-03-27 04:40:00|18.52|18.43|18.53|18.44|18.54|18.45|18.47|18.38|108
1711514700000|2024-03-27 04:45:00|18.52|18.43|18.51|18.42|18.58|18.49|18.49|18.4|77
1711515000000|2024-03-27 04:50:00|18.5|18.41|18.5|18.41|18.51|18.42|18.44|18.35|119
1711515300000|2024-03-27 04:55:00|18.49|18.4|18.51|18.42|18.52|18.43|18.45|18.36|65
1711515600000|2024-03-27 05:00:00|18.52|18.43|18.57|18.48|18.58|18.49|18.51|18.42|54
1711515900000|2024-03-27 05:05:00|18.58|18.49|18.47|18.38|18.58|18.49|18.46|18.37|78
1711516200000|2024-03-27 05:10:00|18.48|18.39|18.51|18.42|18.52|18.43|18.46|18.37|41
1711516500000|2024-03-27 05:15:00|18.5|18.41|18.5|18.41|18.57|18.48|18.5|18.41|41
1711516800000|2024-03-27 05:20:00|18.49|18.4|18.65|18.56|18.71|18.62|18.48|18.39|111
1711517100000|2024-03-27 05:25:00|18.64|18.55|18.66|18.57|18.68|18.59|18.63|18.54|59
1711517400000|2024-03-27 05:30:00|18.67|18.58|18.66|18.57|18.72|18.63|18.65|18.56|92
1711517700000|2024-03-27 05:35:00|18.67|18.58|18.72|18.63|18.72|18.63|18.66|18.57|63
1711518000000|2024-03-27 05:40:00|18.73|18.64|18.75|18.66|18.76|18.67|18.68|18.59|64
1711518300000|2024-03-27 05:45:00|18.76|18.67|18.74|18.65|18.77|18.68|18.68|18.59|101
1711518600000|2024-03-27 05:50:00|18.73|18.64|18.87|18.78|18.91|18.82|18.73|18.64|177
1711518900000|2024-03-27 05:55:00|18.88|18.79|18.97|18.88|18.98|18.89|18.84|18.75|114
1711519200000|2024-03-27 06:00:00|18.98|18.89|18.97|18.88|18.98|18.89|18.9|18.81|133
1711519500000|2024-03-27 06:05:00|18.98|18.89|18.96|18.87|19|18.91|18.9|18.81|75
1711519800000|2024-03-27 06:10:00|18.97|18.88|18.89|18.8|18.99|18.9|18.88|18.79|83
1711520100000|2024-03-27 06:15:00|18.88|18.79|18.84|18.75|18.88|18.79|18.77|18.68|122
1711520400000|2024-03-27 06:20:00|18.85|18.76|18.79|18.7|18.85|18.76|18.77|18.68|75
1711520700000|2024-03-27 06:25:00|18.78|18.69|18.86|18.77|18.86|18.77|18.78|18.69|80
1711521000000|2024-03-27 06:30:00|18.87|18.78|18.99|18.9|19.02|18.93|18.83|18.74|105
1711521300000|2024-03-27 06:35:00|18.98|18.89|18.95|18.86|19|18.91|18.95|18.86|86
1711521600000|2024-03-27 06:40:00|18.96|18.87|18.85|18.76|18.96|18.87|18.81|18.72|67
1711521900000|2024-03-27 06:45:00|18.84|18.75|18.84|18.75|18.91|18.82|18.82|18.73|65
1711522200000|2024-03-27 06:50:00|18.83|18.74|18.88|18.79|18.89|18.8|18.81|18.72|64
1711522500000|2024-03-27 06:55:00|18.89|18.8|18.9|18.81|18.93|18.84|18.87|18.78|52
1711522800000|2024-03-27 07:00:00|18.91|18.82|18.92|18.83|18.94|18.85|18.89|18.8|62
1711523100000|2024-03-27 07:05:00|18.91|18.82|18.78|18.69|18.91|18.82|18.78|18.69|60
1711523400000|2024-03-27 07:10:00|18.79|18.7|18.7|18.61|18.79|18.7|18.69|18.6|70
1711523700000|2024-03-27 07:15:00|18.69|18.6|18.64|18.55|18.72|18.63|18.63|18.54|80
1711524000000|2024-03-27 07:20:00|18.63|18.54|18.59|18.5|18.66|18.57|18.58|18.49|99
1711524300000|2024-03-27 07:25:00|18.6|18.51|18.49|18.4|18.61|18.52|18.48|18.39|124
1711524600000|2024-03-27 07:30:00|18.5|18.41|18.51|18.42|18.56|18.47|18.49|18.4|67
1711524900000|2024-03-27 07:35:00|18.5|18.41|18.53|18.44|18.53|18.44|18.42|18.33|125
1711525200000|2024-03-27 07:40:00|18.54|18.45|18.52|18.43|18.55|18.46|18.48|18.39|124
1711525500000|2024-03-27 07:45:00|18.53|18.44|18.44|18.35|18.53|18.44|18.4|18.31|126
1711525800000|2024-03-27 07:50:00|18.45|18.36|18.41|18.32|18.47|18.38|18.34|18.25|148
1711526100000|2024-03-27 07:55:00|18.4|18.31|18.34|18.25|18.41|18.32|18.33|18.24|116
1711526400000|2024-03-27 08:00:00|18.35|18.26|18.44|18.35|18.44|18.35|18.33|18.24|138
1711526700000|2024-03-27 08:05:00|18.43|18.34|18.42|18.33|18.47|18.38|18.41|18.32|67
1711527000000|2024-03-27 08:10:00|18.43|18.34|18.45|18.36|18.45|18.36|18.4|18.31|37
1711527300000|2024-03-27 08:15:00|18.44|18.35|18.5|18.41|18.52|18.43|18.44|18.35|83
1711527600000|2024-03-27 08:20:00|18.51|18.42|18.49|18.4|18.51|18.42|18.48|18.39|79
1711527900000|2024-03-27 08:25:00|18.48|18.39|18.44|18.35|18.49|18.4|18.42|18.33|44
1711528200000|2024-03-27 08:30:00|18.43|18.34|18.43|18.34|18.5|18.41|18.41|18.32|59
1711528500000|2024-03-27 08:35:00|18.42|18.33|18.38|18.29|18.45|18.36|18.38|18.29|109
1711528800000|2024-03-27 08:40:00|18.37|18.28|18.22|18.13|18.37|18.28|18.22|18.13|126
1711529100000|2024-03-27 08:45:00|18.23|18.14|18.33|18.24|18.33|18.24|18.23|18.14|127
1711529400000|2024-03-27 08:50:00|18.32|18.23|18.21|18.12|18.33|18.24|18.18|18.09|144
1711529700000|2024-03-27 08:55:00|18.22|18.13|18.15|18.06|18.22|18.13|18.09|18|132
1711530000000|2024-03-27 09:00:00|18.14|18.05|18.04|17.95|18.19|18.1|18.02|17.93|207
1711530300000|2024-03-27 09:05:00|18.03|17.94|18.17|18.08|18.18|18.09|18|17.91|182
1711530600000|2024-03-27 09:10:00|18.18|18.09|18.17|18.08|18.22|18.13|18.13|18.04|102
1711530900000|2024-03-27 09:15:00|18.18|18.09|18.24|18.15|18.26|18.17|18.08|17.99|115
1711531200000|2024-03-27 09:20:00|18.23|18.14|18.3|18.21|18.34|18.25|18.22|18.13|125
1711531500000|2024-03-27 09:25:00|18.29|18.2|18.37|18.28|18.39|18.3|18.28|18.19|97
1711531800000|2024-03-27 09:30:00|18.36|18.27|18.38|18.29|18.43|18.34|18.31|18.22|117
1711532100000|2024-03-27 09:35:00|18.37|18.28|18.42|18.33|18.46|18.37|18.36|18.27|80
1711532400000|2024-03-27 09:40:00|18.43|18.34|18.41|18.32|18.43|18.34|18.36|18.27|89
1711532700000|2024-03-27 09:45:00|18.4|18.31|18.43|18.34|18.45|18.36|18.36|18.27|76
1711533000000|2024-03-27 09:50:00|18.44|18.35|18.45|18.36|18.46|18.37|18.4|18.31|70
1711533300000|2024-03-27 09:55:00|18.46|18.37|18.46|18.37|18.47|18.38|18.43|18.34|70
1711533600000|2024-03-27 10:00:00|18.47|18.38|18.44|18.35|18.47|18.38|18.38|18.29|82
1711533900000|2024-03-27 10:05:00|18.45|18.36|18.42|18.33|18.45|18.36|18.35|18.26|72
1711534200000|2024-03-27 10:10:00|18.41|18.32|18.41|18.32|18.47|18.38|18.38|18.29|92
1711534500000|2024-03-27 10:15:00|18.42|18.33|18.35|18.26|18.42|18.33|18.33|18.24|86
1711534800000|2024-03-27 10:20:00|18.36|18.27|18.5|18.41|18.52|18.43|18.33|18.24|134
1711535100000|2024-03-27 10:25:00|18.51|18.42|18.47|18.38|18.52|18.43|18.44|18.35|86
1711535400000|2024-03-27 10:30:00|18.46|18.37|18.44|18.35|18.48|18.39|18.42|18.33|47
1711535700000|2024-03-27 10:35:00|18.43|18.34|18.4|18.31|18.46|18.37|18.39|18.3|64
1711536000000|2024-03-27 10:40:00|18.39|18.3|18.35|18.26|18.4|18.31|18.34|18.25|67
1711536300000|2024-03-27 10:45:00|18.34|18.25|18.36|18.27|18.36|18.27|18.29|18.2|120
1711536600000|2024-03-27 10:50:00|18.37|18.28|18.4|18.31|18.42|18.33|18.31|18.22|74
1711536900000|2024-03-27 10:55:00|18.41|18.32|18.37|18.28|18.41|18.32|18.36|18.27|95
1711537200000|2024-03-27 11:00:00|18.36|18.27|18.31|18.22|18.4|18.31|18.3|18.21|64
1711537500000|2024-03-27 11:05:00|18.3|18.21|18.34|18.25|18.36|18.27|18.3|18.21|58
1711537800000|2024-03-27 11:10:00|18.33|18.24|18.39|18.3|18.42|18.33|18.33|18.24|39
1711538100000|2024-03-27 11:15:00|18.38|18.29|18.35|18.26|18.39|18.3|18.34|18.25|24
1711538400000|2024-03-27 11:20:00|18.34|18.25|18.33|18.24|18.35|18.26|18.28|18.19|54
1711538700000|2024-03-27 11:25:00|18.32|18.23|18.34|18.25|18.35|18.26|18.29|18.2|47
1711539000000|2024-03-27 11:30:00|18.35|18.26|18.35|18.26|18.36|18.27|18.29|18.2|85
1711539300000|2024-03-27 11:35:00|18.36|18.27|18.44|18.35|18.44|18.35|18.35|18.26|103
1711539600000|2024-03-27 11:40:00|18.45|18.36|18.51|18.42|18.53|18.44|18.43|18.34|121
1711539900000|2024-03-27 11:45:00|18.52|18.43|18.55|18.46|18.57|18.48|18.49|18.4|90
1711540200000|2024-03-27 11:50:00|18.57|18.48|18.68|18.59|18.74|18.65|18.57|18.48|140
1711540500000|2024-03-27 11:55:00|18.67|18.58|18.71|18.62|18.74|18.65|18.67|18.58|106
1711540800000|2024-03-27 12:00:00|18.72|18.63|18.75|18.66|18.79|18.7|18.7|18.61|102
1711541100000|2024-03-27 12:05:00|18.76|18.67|18.74|18.65|18.8|18.71|18.72|18.63|69
1711541400000|2024-03-27 12:10:00|18.75|18.66|18.75|18.66|18.79|18.7|18.72|18.63|73
1711541700000|2024-03-27 12:15:00|18.74|18.65|18.75|18.66|18.81|18.72|18.71|18.62|96
1711542000000|2024-03-27 12:20:00|18.76|18.67|18.74|18.65|18.78|18.69|18.73|18.64|35
1711542300000|2024-03-27 12:25:00|18.76|18.67|18.77|18.68|18.78|18.69|18.75|18.66|36
1711542600000|2024-03-27 12:30:00|18.78|18.69|18.88|18.79|18.92|18.83|18.77|18.68|111
1711542900000|2024-03-27 12:35:00|18.89|18.8|18.76|18.67|18.94|18.85|18.75|18.66|113
1711543200000|2024-03-27 12:40:00|18.75|18.66|18.72|18.63|18.76|18.67|18.71|18.62|74
1711543500000|2024-03-27 12:45:00|18.71|18.62|18.76|18.67|18.79|18.7|18.63|18.54|146
1711543800000|2024-03-27 12:50:00|18.77|18.68|18.85|18.76|18.88|18.79|18.77|18.68|116
1711544100000|2024-03-27 12:55:00|18.84|18.75|18.8|18.71|18.86|18.77|18.7|18.61|124
1711544400000|2024-03-27 13:00:00|18.79|18.7|18.94|18.85|18.97|18.88|18.79|18.7|117
1711544700000|2024-03-27 13:05:00|18.95|18.86|18.93|18.84|18.97|18.88|18.91|18.82|91
1711545000000|2024-03-27 13:10:00|18.94|18.85|19.04|18.95|19.05|18.96|18.93|18.84|78
1711545300000|2024-03-27 13:15:00|19.05|18.96|18.93|18.84|19.05|18.96|18.89|18.8|73
1711545600000|2024-03-27 13:20:00|18.92|18.83|18.97|18.88|19.01|18.92|18.92|18.83|62
1711545900000|2024-03-27 13:25:00|18.98|18.89|19.01|18.92|19.02|18.93|18.95|18.86|72
1711546200000|2024-03-27 13:30:00|19|18.91|18.9|18.81|19.03|18.94|18.9|18.81|77
1711546500000|2024-03-27 13:35:00|18.89|18.8|18.81|18.72|18.9|18.81|18.79|18.7|129
1711546800000|2024-03-27 13:40:00|18.8|18.71|18.76|18.67|18.8|18.71|18.7|18.61|157
1711547100000|2024-03-27 13:45:00|18.77|18.68|18.58|18.49|18.77|18.68|18.39|18.3|282
1711547400000|2024-03-27 13:50:00|18.59|18.5|18.49|18.4|18.71|18.62|18.47|18.38|144
1711547700000|2024-03-27 13:55:00|18.5|18.41|18.52|18.43|18.55|18.46|18.46|18.37|198
1711548000000|2024-03-27 14:00:00|18.51|18.42|18.24|18.15|18.53|18.44|18.21|18.12|260
1711548300000|2024-03-27 14:05:00|18.23|18.14|18.24|18.15|18.36|18.27|18.2|18.11|203
1711548600000|2024-03-27 14:10:00|18.25|18.16|18.16|18.07|18.27|18.18|17.92|17.83|241
1711548900000|2024-03-27 14:15:00|18.17|18.08|18.3|18.21|18.34|18.25|18.1|18.01|175
1711549200000|2024-03-27 14:20:00|18.31|18.22|18.52|18.43|18.62|18.53|18.28|18.19|246
1711549500000|2024-03-27 14:25:00|18.51|18.42|18.32|18.23|18.53|18.44|18.28|18.19|206
1711549800000|2024-03-27 14:30:00|18.33|18.24|18.32|18.23|18.43|18.34|18.22|18.13|141
1711550100000|2024-03-27 14:35:00|18.31|18.22|18.58|18.49|18.58|18.49|18.31|18.22|156
1711550400000|2024-03-27 14:40:00|18.57|18.48|18.67|18.58|18.8|18.71|18.53|18.44|241
1711550700000|2024-03-27 14:45:00|18.66|18.57|18.64|18.55|18.71|18.62|18.6|18.51|188
1711551000000|2024-03-27 14:50:00|18.63|18.54|18.68|18.59|18.78|18.69|18.62|18.53|181
1711551300000|2024-03-27 14:55:00|18.67|18.58|18.74|18.65|18.75|18.66|18.65|18.56|123
1711551600000|2024-03-27 15:00:00|18.73|18.64|18.66|18.57|18.76|18.67|18.62|18.53|145
1711551900000|2024-03-27 15:05:00|18.68|18.59|18.68|18.59|18.73|18.64|18.62|18.53|189
1711552200000|2024-03-27 15:10:00|18.67|18.58|18.52|18.43|18.71|18.62|18.48|18.39|208
1711552500000|2024-03-27 15:15:00|18.53|18.44|18.63|18.54|18.64|18.55|18.39|18.3|260
1711552800000|2024-03-27 15:20:00|18.64|18.55|18.66|18.57|18.83|18.74|18.63|18.54|229
1711553100000|2024-03-27 15:25:00|18.65|18.56|18.71|18.62|18.8|18.71|18.62|18.53|185
1711553400000|2024-03-27 15:30:00|18.7|18.61|18.89|18.8|18.95|18.86|18.7|18.61|238
1711553700000|2024-03-27 15:35:00|18.88|18.79|18.98|18.89|19|18.91|18.73|18.64|259
1711554000000|2024-03-27 15:40:00|18.99|18.9|18.89|18.8|19.16|19.07|18.89|18.8|307
1711554300000|2024-03-27 15:45:00|18.88|18.79|18.95|18.86|19.12|19.03|18.88|18.79|250
1711554600000|2024-03-27 15:50:00|18.96|18.87|18.92|18.83|18.97|18.88|18.78|18.69|222
1711554900000|2024-03-27 15:55:00|18.93|18.84|18.82|18.73|19.09|19|18.82|18.73|238
1711555200000|2024-03-27 16:00:00|18.81|18.72|18.83|18.74|18.92|18.83|18.78|18.69|106
1711555500000|2024-03-27 16:05:00|19.14|19.05|19.02|18.93|19.19|19.1|18.99|18.9|189
1711555800000|2024-03-27 16:10:00|19.01|18.92|18.79|18.7|19.01|18.92|18.75|18.66|233
1711556100000|2024-03-27 16:15:00|18.78|18.69|18.87|18.78|18.87|18.78|18.71|18.62|156
1711556400000|2024-03-27 16:20:00|18.88|18.79|18.81|18.72|19.05|18.96|18.81|18.72|167
1711556700000|2024-03-27 16:25:00|18.8|18.71|18.82|18.73|18.93|18.84|18.73|18.64|163
1711557000000|2024-03-27 16:30:00|18.83|18.74|18.89|18.8|18.96|18.87|18.82|18.73|153
1711557300000|2024-03-27 16:35:00|18.9|18.81|18.81|18.72|18.9|18.81|18.78|18.69|89
1711557600000|2024-03-27 16:40:00|18.82|18.73|18.78|18.69|18.82|18.73|18.71|18.62|87
1711557900000|2024-03-27 16:45:00|18.77|18.68|18.76|18.67|18.81|18.72|18.71|18.62|78
1711558200000|2024-03-27 16:50:00|18.75|18.66|18.51|18.42|18.75|18.66|18.43|18.34|181
1711558500000|2024-03-27 16:55:00|18.52|18.43|18.61|18.52|18.65|18.56|18.51|18.42|120
1711558800000|2024-03-27 17:00:00|18.62|18.53|18.45|18.36|18.63|18.54|18.45|18.36|121
1711559100000|2024-03-27 17:05:00|18.44|18.35|18.5|18.41|18.53|18.44|18.44|18.35|98
1711559400000|2024-03-27 17:10:00|18.51|18.42|18.67|18.58|18.68|18.59|18.5|18.41|130
1711559700000|2024-03-27 17:15:00|18.65|18.56|18.65|18.56|18.66|18.57|18.56|18.47|96
1711560000000|2024-03-27 17:20:00|18.66|18.57|18.57|18.48|18.67|18.58|18.56|18.47|112
1711560300000|2024-03-27 17:25:00|18.58|18.49|18.52|18.43|18.58|18.49|18.51|18.42|69
1711560600000|2024-03-27 17:30:00|18.53|18.44|18.59|18.5|18.62|18.53|18.5|18.41|84
1711560900000|2024-03-27 17:35:00|18.6|18.51|18.49|18.4|18.6|18.51|18.44|18.35|64
1711561200000|2024-03-27 17:40:00|18.5|18.41|18.57|18.48|18.58|18.49|18.5|18.41|40
1711561500000|2024-03-27 17:45:00|18.56|18.47|18.74|18.65|18.78|18.69|18.55|18.46|72
1711561800000|2024-03-27 17:50:00|18.75|18.66|18.68|18.59|18.75|18.66|18.68|18.59|101
1711562100000|2024-03-27 17:55:00|18.67|18.58|18.61|18.52|18.69|18.6|18.56|18.47|88
1711562400000|2024-03-27 18:00:00|18.6|18.51|18.6|18.51|18.73|18.64|18.55|18.46|106
1711562700000|2024-03-27 18:05:00|18.61|18.52|18.4|18.31|18.62|18.53|18.39|18.3|134
1711563000000|2024-03-27 18:10:00|18.41|18.32|18.37|18.28|18.43|18.34|18.32|18.23|122
1711563300000|2024-03-27 18:15:00|18.36|18.27|18.32|18.23|18.48|18.39|18.31|18.22|115
1711563600000|2024-03-27 18:20:00|18.33|18.24|18.31|18.22|18.34|18.25|18.23|18.14|129
1711563900000|2024-03-27 18:25:00|18.32|18.23|18.29|18.2|18.36|18.27|18.27|18.18|90
1711564200000|2024-03-27 18:30:00|18.28|18.19|18.42|18.33|18.44|18.35|18.28|18.19|74
1711564500000|2024-03-27 18:35:00|18.43|18.34|18.4|18.31|18.47|18.38|18.38|18.29|108
1711564800000|2024-03-27 18:40:00|18.41|18.32|18.36|18.27|18.41|18.32|18.29|18.2|86
1711565100000|2024-03-27 18:45:00|18.35|18.26|18.32|18.23|18.4|18.31|18.29|18.2|76
1711565400000|2024-03-27 18:50:00|18.33|18.24|18.3|18.21|18.42|18.33|18.29|18.2|78
1711565700000|2024-03-27 18:55:00|18.29|18.2|18.21|18.12|18.31|18.22|18.19|18.1|117
1711566000000|2024-03-27 19:00:00|18.22|18.13|18.34|18.25|18.36|18.27|18.22|18.13|72
1711566300000|2024-03-27 19:05:00|18.33|18.24|18.31|18.22|18.38|18.29|18.31|18.22|66
1711566600000|2024-03-27 19:10:00|18.32|18.23|18.42|18.33|18.43|18.34|18.24|18.15|82
1711566900000|2024-03-27 19:15:00|18.41|18.32|18.4|18.31|18.42|18.33|18.35|18.26|95
1711567200000|2024-03-27 19:20:00|18.41|18.32|18.39|18.3|18.45|18.36|18.39|18.3|57
1711567500000|2024-03-27 19:25:00|18.4|18.31|18.41|18.32|18.42|18.33|18.37|18.28|60
1711567800000|2024-03-27 19:30:00|18.4|18.31|18.28|18.19|18.41|18.32|18.28|18.19|63
1711568100000|2024-03-27 19:35:00|18.29|18.2|18.27|18.18|18.32|18.23|18.22|18.13|46
1711568400000|2024-03-27 19:40:00|18.26|18.17|18.23|18.14|18.26|18.17|18.22|18.13|56
1711568700000|2024-03-27 19:45:00|18.24|18.15|18.32|18.23|18.34|18.25|18.24|18.15|59
1711569000000|2024-03-27 19:50:00|18.33|18.24|18.32|18.23|18.34|18.25|18.27|18.18|57
1711569300000|2024-03-27 19:55:00|18.33|18.24|18.32|18.23|18.36|18.27|18.32|18.23|60
1711569600000|2024-03-27 20:00:00|18.31|18.22|18.4|18.31|18.4|18.31|18.31|18.22|56
1711569900000|2024-03-27 20:05:00|18.39|18.3|18.6|18.51|18.6|18.51|18.39|18.3|90
1711570200000|2024-03-27 20:10:00|18.62|18.53|18.64|18.55|18.66|18.57|18.57|18.48|63
1711570500000|2024-03-27 20:15:00|18.63|18.54|18.77|18.68|18.78|18.69|18.62|18.53|90
1711570800000|2024-03-27 20:20:00|18.76|18.67|18.85|18.76|18.85|18.76|18.76|18.67|76
1711571100000|2024-03-27 20:25:00|18.84|18.75|18.77|18.68|18.85|18.76|18.71|18.62|67
1711571400000|2024-03-27 20:30:00|18.76|18.67|18.73|18.64|18.77|18.68|18.72|18.63|69
1711571700000|2024-03-27 20:35:00|18.74|18.65|18.79|18.7|18.83|18.74|18.69|18.6|109
1711572000000|2024-03-27 20:40:00|18.8|18.71|18.75|18.66|18.83|18.74|18.73|18.64|80
1711572300000|2024-03-27 20:45:00|18.74|18.65|18.69|18.6|18.75|18.66|18.68|18.59|57
1711572600000|2024-03-27 20:50:00|18.7|18.61|18.64|18.55|18.7|18.61|18.61|18.52|57
1711572900000|2024-03-27 20:55:00|18.63|18.54|18.63|18.54|18.65|18.56|18.61|18.52|39
1711573200000|2024-03-27 21:00:00|18.64|18.55|18.62|18.53|18.65|18.56|18.6|18.51|65
1711573500000|2024-03-27 21:05:00|18.63|18.54|18.64|18.55|18.7|18.61|18.63|18.54|86
1711573800000|2024-03-27 21:10:00|18.65|18.56|18.66|18.57|18.68|18.59|18.61|18.52|60
1711574100000|2024-03-27 21:15:00|18.65|18.56|18.67|18.58|18.69|18.6|18.64|18.55|65
1711574400000|2024-03-27 21:20:00|18.68|18.59|18.56|18.47|18.69|18.6|18.56|18.47|71
1711574700000|2024-03-27 21:25:00|18.57|18.48|18.57|18.48|18.62|18.53|18.57|18.48|33
1711575000000|2024-03-27 21:30:00|18.58|18.49|18.54|18.45|18.59|18.5|18.53|18.44|35
1711575300000|2024-03-27 21:35:00|18.53|18.44|18.58|18.49|18.59|18.5|18.53|18.44|50
1711575600000|2024-03-27 21:40:00|18.59|18.5|18.53|18.44|18.62|18.53|18.53|18.44|46
1711575900000|2024-03-27 21:45:00|18.54|18.45|18.58|18.49|18.59|18.5|18.53|18.44|43
1711576200000|2024-03-27 21:50:00|18.57|18.48|18.52|18.43|18.57|18.48|18.48|18.39|34
1711576500000|2024-03-27 21:55:00|18.53|18.44|18.47|18.38|18.54|18.45|18.47|18.38|33
1711576800000|2024-03-27 22:00:00|18.48|18.39|18.47|18.38|18.48|18.39|18.47|18.38|8
1711577100000|2024-03-27 22:05:00|18.48|18.39|18.5|18.41|18.54|18.45|18.48|18.39|19
1711577400000|2024-03-27 22:10:00|18.49|18.4|18.48|18.39|18.51|18.42|18.46|18.37|29
1711577700000|2024-03-27 22:15:00|18.49|18.4|18.45|18.36|18.49|18.4|18.44|18.35|27
1711578000000|2024-03-27 22:20:00|18.46|18.37|18.56|18.47|18.57|18.48|18.46|18.37|23
1711578300000|2024-03-27 22:25:00|18.55|18.46|18.66|18.57|18.66|18.57|18.55|18.46|16
1711578600000|2024-03-27 22:30:00|18.67|18.58|18.76|18.67|18.76|18.67|18.67|18.58|52
1711578900000|2024-03-27 22:35:00|18.77|18.68|18.97|18.88|19.06|18.97|18.77|18.68|147
1711579200000|2024-03-27 22:40:00|18.96|18.87|19|18.91|19.22|19.13|18.95|18.86|186
1711579500000|2024-03-27 22:45:00|18.99|18.9|18.96|18.87|19.05|18.96|18.94|18.85|139
1711579800000|2024-03-27 22:50:00|18.95|18.86|19.05|18.96|19.12|19.03|18.94|18.85|144
1711580100000|2024-03-27 22:55:00|19.06|18.97|19.14|19.05|19.15|19.06|19.05|18.96|110
1711580400000|2024-03-27 23:00:00|19.15|19.06|19.03|18.94|19.15|19.06|19|18.91|135
1711580700000|2024-03-27 23:05:00|19.04|18.95|19.06|18.97|19.07|18.98|19|18.91|84
1711581000000|2024-03-27 23:10:00|19.07|18.98|19.01|18.92|19.13|19.04|18.96|18.87|83
1711581300000|2024-03-27 23:15:00|19|18.91|19|18.91|19.07|18.98|18.97|18.88|90
1711581600000|2024-03-27 23:20:00|18.99|18.9|18.96|18.87|19.03|18.94|18.96|18.87|112
1711581900000|2024-03-27 23:25:00|18.95|18.86|18.88|18.79|18.99|18.9|18.87|18.78|86
1711582200000|2024-03-27 23:30:00|18.87|18.78|18.76|18.67|18.92|18.83|18.75|18.66|101
1711582500000|2024-03-27 23:35:00|18.77|18.68|18.76|18.67|18.8|18.71|18.75|18.66|70
1711582800000|2024-03-27 23:40:00|18.75|18.66|18.88|18.79|18.88|18.79|18.74|18.65|86
1711583100000|2024-03-27 23:45:00|18.89|18.8|19.06|18.97|19.11|19.02|18.89|18.8|116
1711583400000|2024-03-27 23:50:00|19.05|18.96|19.06|18.97|19.09|19|18.99|18.9|96
1711583700000|2024-03-27 23:55:00|19.05|18.96|19.1|19.01|19.12|19.03|19.03|18.94|119
1711584000000|2024-03-28 00:00:00|19.09|19|19.11|19.02|19.12|19.03|18.97|18.88|120
1711584300000|2024-03-28 00:05:00|19.1|19.01|19.33|19.24|19.33|19.24|19.09|19|154
1711584600000|2024-03-28 00:10:00|19.34|19.25|19.42|19.33|19.52|19.43|19.34|19.25|213
1711584900000|2024-03-28 00:15:00|19.41|19.32|19.77|19.68|19.79|19.7|19.31|19.22|190
1711585200000|2024-03-28 00:20:00|19.76|19.67|19.94|19.85|19.94|19.85|19.7|19.61|306
1711585500000|2024-03-28 00:25:00|19.95|19.86|19.9|19.81|19.96|19.87|19.76|19.67|279
1711585800000|2024-03-28 00:30:00|19.89|19.8|19.79|19.7|19.94|19.85|19.77|19.68|217
1711586100000|2024-03-28 00:35:00|19.78|19.69|19.72|19.63|19.87|19.78|19.7|19.61|198
1711586400000|2024-03-28 00:40:00|19.71|19.62|19.8|19.71|19.86|19.77|19.63|19.54|229
1711586700000|2024-03-28 00:45:00|19.79|19.7|19.85|19.76|19.87|19.78|19.71|19.62|181
1711587000000|2024-03-28 00:50:00|19.86|19.77|20.42|20.33|20.42|20.33|19.84|19.75|312
1711587300000|2024-03-28 00:55:00|20.46|20.37|20.39|20.3|20.66|20.57|20.21|20.12|498
1711587600000|2024-03-28 01:00:00|20.37|20.28|20.4|20.31|20.53|20.44|20.25|20.16|410
1711587900000|2024-03-28 01:05:00|20.39|20.3|20.44|20.35|20.58|20.49|20.35|20.26|312
1711588200000|2024-03-28 01:10:00|20.45|20.36|20.36|20.27|20.49|20.4|20.36|20.27|283
1711588500000|2024-03-28 01:15:00|20.37|20.28|20.32|20.23|20.39|20.3|20.16|20.07|256
1711588800000|2024-03-28 01:20:00|20.33|20.24|20.34|20.25|20.45|20.36|20.28|20.19|324
1711589100000|2024-03-28 01:25:00|20.35|20.26|20.24|20.15|20.37|20.28|20.23|20.14|169
1711589400000|2024-03-28 01:30:00|20.23|20.14|20.04|19.95|20.25|20.16|19.98|19.89|257
1711589700000|2024-03-28 01:35:00|20.05|19.96|20.02|19.93|20.16|20.07|19.99|19.9|201
1711590000000|2024-03-28 01:40:00|20.03|19.94|19.97|19.88|20.14|20.05|19.94|19.85|171
1711590300000|2024-03-28 01:45:00|19.98|19.89|19.95|19.86|20.07|19.98|19.95|19.86|128
1711590600000|2024-03-28 01:50:00|19.96|19.87|19.93|19.84|19.96|19.87|19.85|19.76|189
1711590900000|2024-03-28 01:55:00|19.95|19.86|19.97|19.88|20.05|19.96|19.92|19.83|138
1711591200000|2024-03-28 02:00:00|19.96|19.87|20.05|19.96|20.09|20|19.96|19.87|120
1711591500000|2024-03-28 02:05:00|20.04|19.95|20.03|19.94|20.06|19.97|19.97|19.88|96
1711591800000|2024-03-28 02:10:00|20.05|19.96|20.11|20.02|20.14|20.05|20.05|19.96|99
1711592100000|2024-03-28 02:15:00|20.1|20.01|20.19|20.1|20.21|20.12|20.02|19.93|133
1711592400000|2024-03-28 02:20:00|20.2|20.11|20.04|19.95|20.24|20.15|19.97|19.88|164
1711592700000|2024-03-28 02:25:00|20.05|19.96|19.89|19.8|20.08|19.99|19.89|19.8|94
1711593000000|2024-03-28 02:30:00|19.9|19.81|19.8|19.71|20.06|19.97|19.78|19.69|148
1711593300000|2024-03-28 02:35:00|19.81|19.72|19.77|19.68|19.88|19.79|19.75|19.66|104
1711593600000|2024-03-28 02:40:00|19.78|19.69|19.6|19.51|19.79|19.7|19.6|19.51|125
1711593900000|2024-03-28 02:45:00|19.59|19.5|19.49|19.4|19.66|19.57|19.47|19.38|216
1711594200000|2024-03-28 02:50:00|19.46|19.37|19.5|19.41|19.57|19.48|19.43|19.34|102
1711594500000|2024-03-28 02:55:00|19.51|19.42|19.6|19.51|19.61|19.52|19.47|19.38|90
1711594800000|2024-03-28 03:00:00|19.61|19.52|19.68|19.59|19.72|19.63|19.58|19.49|87
1711595100000|2024-03-28 03:05:00|19.69|19.6|19.69|19.6|19.76|19.67|19.66|19.57|73
1711595400000|2024-03-28 03:10:00|19.68|19.59|19.66|19.57|19.73|19.64|19.65|19.56|90
1711595700000|2024-03-28 03:15:00|19.67|19.58|19.55|19.46|19.7|19.61|19.48|19.39|125
1711596000000|2024-03-28 03:20:00|19.54|19.45|19.51|19.42|19.56|19.47|19.34|19.25|159
1711596300000|2024-03-28 03:25:00|19.5|19.41|19.51|19.42|19.55|19.46|19.41|19.32|80
1711596600000|2024-03-28 03:30:00|19.52|19.43|19.55|19.46|19.59|19.5|19.52|19.43|83
1711596900000|2024-03-28 03:35:00|19.54|19.45|19.46|19.37|19.56|19.47|19.41|19.32|81
1711597200000|2024-03-28 03:40:00|19.47|19.38|19.41|19.32|19.51|19.42|19.38|19.29|93
1711597500000|2024-03-28 03:45:00|19.42|19.33|19.5|19.41|19.55|19.46|19.39|19.3|79
1711597800000|2024-03-28 03:50:00|19.51|19.42|19.54|19.45|19.6|19.51|19.48|19.39|90
1711598100000|2024-03-28 03:55:00|19.53|19.44|19.52|19.43|19.54|19.45|19.37|19.28|162
1711598400000|2024-03-28 04:00:00|19.53|19.44|19.64|19.55|19.65|19.56|19.51|19.42|87
1711598700000|2024-03-28 04:05:00|19.63|19.54|19.64|19.55|19.65|19.56|19.6|19.51|58
1711599000000|2024-03-28 04:10:00|19.63|19.54|19.7|19.61|19.71|19.62|19.63|19.54|34
1711599300000|2024-03-28 04:15:00|19.69|19.6|19.7|19.61|19.76|19.67|19.62|19.53|91
1711599600000|2024-03-28 04:20:00|19.69|19.6|19.77|19.68|19.81|19.72|19.68|19.59|57
1711599900000|2024-03-28 04:25:00|19.78|19.69|19.83|19.74|19.84|19.75|19.76|19.67|35
1711600200000|2024-03-28 04:30:00|19.82|19.73|19.78|19.69|19.84|19.75|19.75|19.66|79
1711600500000|2024-03-28 04:35:00|19.79|19.7|19.75|19.66|19.79|19.7|19.72|19.63|49
1711600800000|2024-03-28 04:40:00|19.74|19.65|19.83|19.74|19.9|19.81|19.72|19.63|75
1711601100000|2024-03-28 04:45:00|19.84|19.75|19.7|19.61|19.85|19.76|19.62|19.53|126
1711601400000|2024-03-28 04:50:00|19.71|19.62|19.74|19.65|19.75|19.66|19.71|19.62|46
1711601700000|2024-03-28 04:55:00|19.73|19.64|19.78|19.69|19.83|19.74|19.72|19.63|75
1711602000000|2024-03-28 05:00:00|19.79|19.7|19.85|19.76|19.87|19.78|19.78|19.69|75
1711602300000|2024-03-28 05:05:00|19.84|19.75|19.81|19.72|19.85|19.76|19.77|19.68|68
1711602600000|2024-03-28 05:10:00|19.8|19.71|19.79|19.7|19.83|19.74|19.77|19.68|66
1711602900000|2024-03-28 05:15:00|19.78|19.69|19.72|19.63|19.78|19.69|19.71|19.62|53
1711603200000|2024-03-28 05:20:00|19.73|19.64|19.88|19.79|19.91|19.82|19.73|19.64|92
1711603500000|2024-03-28 05:25:00|19.87|19.78|19.84|19.75|19.95|19.86|19.83|19.74|96
1711603800000|2024-03-28 05:30:00|19.83|19.74|19.6|19.51|19.83|19.74|19.58|19.49|68
1711604100000|2024-03-28 05:35:00|19.61|19.52|19.69|19.6|19.7|19.61|19.61|19.52|53
1711604400000|2024-03-28 05:40:00|19.7|19.61|19.73|19.64|19.76|19.67|19.69|19.6|50
1711604700000|2024-03-28 05:45:00|19.74|19.65|19.64|19.55|19.74|19.65|19.63|19.54|46
1711605000000|2024-03-28 05:50:00|19.65|19.56|19.67|19.58|19.67|19.58|19.64|19.55|53
1711605300000|2024-03-28 05:55:00|19.68|19.59|19.74|19.65|19.75|19.66|19.68|19.59|33
1711605600000|2024-03-28 06:00:00|19.73|19.64|19.68|19.59|19.75|19.66|19.65|19.56|110
1711605900000|2024-03-28 06:05:00|19.69|19.6|19.8|19.71|19.81|19.72|19.68|19.59|84
1711606200000|2024-03-28 06:10:00|19.81|19.72|19.8|19.71|19.83|19.74|19.76|19.67|71
1711606500000|2024-03-28 06:15:00|19.81|19.72|19.87|19.78|19.91|19.82|19.79|19.7|104
1711606800000|2024-03-28 06:20:00|19.88|19.79|19.9|19.81|19.92|19.83|19.82|19.73|91
1711607100000|2024-03-28 06:25:00|19.91|19.82|19.9|19.81|19.91|19.82|19.86|19.77|74
1711607400000|2024-03-28 06:30:00|19.91|19.82|19.93|19.84|19.95|19.86|19.88|19.79|71
1711607700000|2024-03-28 06:35:00|19.92|19.83|19.92|19.83|19.96|19.87|19.89|19.8|69
1711608000000|2024-03-28 06:40:00|19.93|19.84|20.04|19.95|20.04|19.95|19.93|19.84|76
1711608300000|2024-03-28 06:45:00|20.05|19.96|20.05|19.96|20.13|20.04|19.96|19.87|92
1711608600000|2024-03-28 06:50:00|20.06|19.97|20.11|20.02|20.14|20.05|20.05|19.96|104
1711608900000|2024-03-28 06:55:00|20.12|20.03|20.18|20.09|20.19|20.1|20.1|20.01|87
1711609200000|2024-03-28 07:00:00|20.19|20.1|20.13|20.04|20.2|20.11|20.09|20|78
1711609500000|2024-03-28 07:05:00|20.14|20.05|20.13|20.04|20.17|20.08|20.09|20|57
1711609800000|2024-03-28 07:10:00|20.12|20.03|20.15|20.06|20.16|20.07|20.09|20|32
1711610100000|2024-03-28 07:15:00|20.17|20.08|20.13|20.04|20.17|20.08|20.13|20.04|23
1711610400000|2024-03-28 07:20:00|20.14|20.05|20.09|20|20.14|20.05|20.09|20|14
1711610700000|2024-03-28 07:25:00|20.1|20.01|20.01|19.92|20.11|20.02|20|19.91|23
1711611000000|2024-03-28 07:30:00|20.02|19.93|20.04|19.95|20.06|19.97|20.01|19.92|22
1711611300000|2024-03-28 07:35:00|20.03|19.94|20|19.91|20.03|19.94|19.94|19.85|24
1711611600000|2024-03-28 07:40:00|19.99|19.9|20.03|19.94|20.05|19.96|19.94|19.85|35
1711611900000|2024-03-28 07:45:00|20.02|19.93|20.06|19.97|20.09|20|20.02|19.93|23
1711612200000|2024-03-28 07:50:00|20.05|19.96|20.05|19.96|20.07|19.98|20.04|19.95|23
1711612500000|2024-03-28 07:55:00|20.06|19.97|20.06|19.97|20.06|19.97|20.01|19.92|28
1711612800000|2024-03-28 08:00:00|20.05|19.96|19.96|19.87|20.05|19.96|19.93|19.84|25
1711613100000|2024-03-28 08:05:00|19.97|19.88|20.01|19.92|20.06|19.97|19.96|19.87|43
1711613400000|2024-03-28 08:10:00|20.02|19.93|19.92|19.83|20.02|19.93|19.89|19.8|41
1711613700000|2024-03-28 08:15:00|19.91|19.82|20.03|19.94|20.03|19.94|19.9|19.81|55
1711614000000|2024-03-28 08:20:00|20.04|19.95|20.16|20.07|20.22|20.13|20.04|19.95|77
1711614300000|2024-03-28 08:25:00|20.15|20.06|20.12|20.03|20.15|20.06|20.1|20.01|56
1711614600000|2024-03-28 08:30:00|20.13|20.04|20.06|19.97|20.13|20.04|20.05|19.96|62
1711614900000|2024-03-28 08:35:00|20.05|19.96|20.07|19.98|20.14|20.05|20.03|19.94|49
1711615200000|2024-03-28 08:40:00|20.08|19.99|20.04|19.95|20.12|20.03|20.04|19.95|33
1711615500000|2024-03-28 08:45:00|20.03|19.94|20.28|20.19|20.31|20.22|20.01|19.92|155
1711615800000|2024-03-28 08:50:00|20.27|20.18|20.26|20.17|20.38|20.29|20.22|20.13|148
1711616100000|2024-03-28 08:55:00|20.25|20.16|20.22|20.13|20.28|20.19|20.18|20.09|92
1711616400000|2024-03-28 09:00:00|20.21|20.12|20.3|20.21|20.33|20.24|20.19|20.1|90
1711616700000|2024-03-28 09:05:00|20.29|20.2|20.29|20.2|20.37|20.28|20.29|20.2|82
1711617000000|2024-03-28 09:10:00|20.28|20.19|20.23|20.14|20.29|20.2|20.22|20.13|77
1711617300000|2024-03-28 09:15:00|20.22|20.13|20.28|20.19|20.28|20.19|20.19|20.1|51
1711617600000|2024-03-28 09:20:00|20.29|20.2|20.16|20.07|20.32|20.23|20.14|20.05|72
1711617900000|2024-03-28 09:25:00|20.15|20.06|20.18|20.09|20.2|20.11|20.15|20.06|40
1711618200000|2024-03-28 09:30:00|20.19|20.1|20.25|20.16|20.25|20.16|20.18|20.09|39
1711618500000|2024-03-28 09:35:00|20.24|20.15|20.3|20.21|20.31|20.22|20.22|20.13|57
1711618800000|2024-03-28 09:40:00|20.31|20.22|20.33|20.24|20.36|20.27|20.27|20.18|68
1711619100000|2024-03-28 09:45:00|20.34|20.25|20.3|20.21|20.36|20.27|20.28|20.19|44
1711619400000|2024-03-28 09:50:00|20.29|20.2|20.28|20.19|20.32|20.23|20.22|20.13|68
1711619700000|2024-03-28 09:55:00|20.27|20.18|20.25|20.16|20.28|20.19|20.24|20.15|34
1711620000000|2024-03-28 10:00:00|20.26|20.17|20.36|20.27|20.37|20.28|20.25|20.16|57
1711620300000|2024-03-28 10:05:00|20.35|20.26|20.44|20.35|20.47|20.38|20.35|20.26|90
1711620600000|2024-03-28 10:10:00|20.43|20.34|20.46|20.37|20.58|20.49|20.39|20.3|112
1711620900000|2024-03-28 10:15:00|20.47|20.38|20.51|20.42|20.52|20.43|20.37|20.28|200
1711621200000|2024-03-28 10:20:00|20.52|20.43|20.51|20.42|20.56|20.47|20.49|20.4|182
1711621500000|2024-03-28 10:25:00|20.52|20.43|20.53|20.44|20.53|20.44|20.45|20.36|114
1711621800000|2024-03-28 10:30:00|20.55|20.46|20.55|20.46|20.59|20.5|20.51|20.42|105
1711622100000|2024-03-28 10:35:00|20.54|20.45|20.82|20.73|20.85|20.76|20.54|20.45|164
1711622400000|2024-03-28 10:40:00|20.83|20.74|21.3|21.21|21.49|21.4|20.83|20.74|380
1711622700000|2024-03-28 10:45:00|21.31|21.22|21.53|21.44|22.04|21.95|21.31|21.22|463
1711623000000|2024-03-28 10:50:00|21.52|21.43|21.67|21.58|21.71|21.62|21.44|21.35|386
1711623300000|2024-03-28 10:55:00|21.66|21.57|21.54|21.45|21.7|21.61|21.49|21.4|191
1711623600000|2024-03-28 11:00:00|21.53|21.44|21.44|21.35|21.72|21.63|21.42|21.33|221
1711623900000|2024-03-28 11:05:00|21.43|21.34|21.44|21.35|21.53|21.44|21.25|21.16|296
1711624200000|2024-03-28 11:10:00|21.45|21.36|21.25|21.16|21.47|21.38|21.14|21.05|198
1711624500000|2024-03-28 11:15:00|21.24|21.15|21.5|21.41|21.5|21.41|21.2|21.11|224
1711624800000|2024-03-28 11:20:00|21.51|21.42|21.5|21.41|21.56|21.47|21.39|21.3|151
1711625100000|2024-03-28 11:25:00|21.51|21.42|21.4|21.31|21.55|21.46|21.4|21.31|164
1711625400000|2024-03-28 11:30:00|21.39|21.3|21.44|21.35|21.59|21.5|21.39|21.3|153
1711625700000|2024-03-28 11:35:00|21.45|21.36|21.59|21.5|21.64|21.55|21.4|21.31|181
1711626000000|2024-03-28 11:40:00|21.6|21.51|21.62|21.53|21.65|21.56|21.5|21.41|174
1711626300000|2024-03-28 11:45:00|21.61|21.52|21.71|21.62|21.8|21.71|21.53|21.44|217
1711626600000|2024-03-28 11:50:00|21.7|21.61|21.72|21.63|21.78|21.69|21.61|21.52|163
1711626900000|2024-03-28 11:55:00|21.71|21.62|21.76|21.67|21.76|21.67|21.64|21.55|120
1711627200000|2024-03-28 12:00:00|21.77|21.68|22.47|22.38|22.56|22.47|21.77|21.68|305
1711627500000|2024-03-28 12:05:00|22.48|22.39|22.09|22|22.52|22.43|22.08|21.99|414
1711627800000|2024-03-28 12:10:00|22.08|21.99|22.1|22.01|22.2|22.11|21.99|21.9|286
1711628100000|2024-03-28 12:15:00|22.09|22|22.18|22.09|22.22|22.13|21.89|21.8|285
1711628400000|2024-03-28 12:20:00|22.17|22.08|22.02|21.93|22.18|22.09|21.96|21.87|208
1711628700000|2024-03-28 12:25:00|22.04|21.95|21.9|21.81|22.04|21.95|21.83|21.74|217
1711629000000|2024-03-28 12:30:00|21.89|21.8|21.9|21.81|21.96|21.87|21.74|21.65|237
1711629300000|2024-03-28 12:35:00|21.89|21.8|22.01|21.92|22.03|21.94|21.87|21.78|214
1711629600000|2024-03-28 12:40:00|22|21.91|22.11|22.02|22.16|22.07|21.98|21.89|200
1711629900000|2024-03-28 12:45:00|22.12|22.03|22.03|21.94|22.18|22.09|22|21.91|211
1711630200000|2024-03-28 12:50:00|22.04|21.95|21.61|21.52|22.06|21.97|21.59|21.5|224
1711630500000|2024-03-28 12:55:00|21.6|21.51|21.78|21.69|21.8|21.71|21.6|21.51|170
1711630800000|2024-03-28 13:00:00|21.79|21.7|21.6|21.51|21.83|21.74|21.58|21.49|213
1711631100000|2024-03-28 13:05:00|21.59|21.5|21.67|21.58|21.67|21.58|21.48|21.39|180
1711631400000|2024-03-28 13:10:00|21.66|21.57|21.6|21.51|21.67|21.58|21.56|21.47|170
1711631700000|2024-03-28 13:15:00|21.61|21.52|21.64|21.55|21.65|21.56|21.38|21.29|172
1711632000000|2024-03-28 13:20:00|21.63|21.54|21.42|21.33|21.64|21.55|21.42|21.33|115
1711632300000|2024-03-28 13:25:00|21.44|21.35|21.59|21.5|21.65|21.56|21.32|21.23|211
1711632600000|2024-03-28 13:30:00|21.58|21.49|21.57|21.48|21.61|21.52|21.38|21.29|218
1711632900000|2024-03-28 13:35:00|21.58|21.49|21.72|21.63|21.77|21.68|21.57|21.48|245
1711633200000|2024-03-28 13:40:00|21.73|21.64|21.72|21.63|21.75|21.66|21.62|21.53|182
1711633500000|2024-03-28 13:45:00|21.73|21.64|21.72|21.63|21.85|21.76|21.69|21.6|136
1711633800000|2024-03-28 13:50:00|21.73|21.64|21.64|21.55|21.77|21.68|21.62|21.53|129
1711634100000|2024-03-28 13:55:00|21.65|21.56|21.66|21.57|21.79|21.7|21.63|21.54|144
1711634400000|2024-03-28 14:00:00|21.65|21.56|21.82|21.73|21.88|21.79|21.49|21.4|268
1711634700000|2024-03-28 14:05:00|21.83|21.74|21.96|21.87|21.99|21.9|21.83|21.74|190
1711635000000|2024-03-28 14:10:00|21.97|21.88|21.85|21.76|21.99|21.9|21.79|21.7|179
1711635300000|2024-03-28 14:15:00|21.86|21.77|21.99|21.9|22.06|21.97|21.84|21.75|169
1711635600000|2024-03-28 14:20:00|21.98|21.89|21.95|21.86|21.99|21.9|21.86|21.77|169
1711635900000|2024-03-28 14:25:00|21.96|21.87|21.93|21.84|21.98|21.89|21.9|21.81|99
1711636200000|2024-03-28 14:30:00|21.94|21.85|22.07|21.98|22.15|22.06|21.94|21.85|173
1711636500000|2024-03-28 14:35:00|22.08|21.99|22.11|22.02|22.2|22.11|21.99|21.9|189
1711636800000|2024-03-28 14:40:00|22.1|22.01|22.03|21.94|22.1|22.01|21.95|21.86|163
1711637100000|2024-03-28 14:45:00|22.04|21.95|21.9|21.81|22.05|21.96|21.88|21.79|101
1711637400000|2024-03-28 14:50:00|21.91|21.82|21.96|21.87|21.99|21.9|21.87|21.78|139
1711637700000|2024-03-28 14:55:00|21.97|21.88|22|21.91|22.02|21.93|21.91|21.82|106
1711638000000|2024-03-28 15:00:00|22.01|21.92|21.77|21.68|22.04|21.95|21.77|21.68|151
1711638300000|2024-03-28 15:05:00|21.78|21.69|21.66|21.57|21.78|21.69|21.64|21.55|137
1711638600000|2024-03-28 15:10:00|21.64|21.55|21.66|21.57|21.7|21.61|21.58|21.49|124
1711638900000|2024-03-28 15:15:00|21.65|21.56|21.52|21.43|21.65|21.56|21.51|21.42|158
1711639200000|2024-03-28 15:20:00|21.53|21.44|21.65|21.56|21.67|21.58|21.53|21.44|115
1711639500000|2024-03-28 15:25:00|21.64|21.55|21.56|21.47|21.66|21.57|21.52|21.43|121
1711639800000|2024-03-28 15:30:00|21.57|21.48|21.66|21.57|21.67|21.58|21.56|21.47|134
1711640100000|2024-03-28 15:35:00|21.65|21.56|21.7|21.61|21.75|21.66|21.62|21.53|111
1711640400000|2024-03-28 15:40:00|21.69|21.6|21.76|21.67|21.77|21.68|21.69|21.6|105
1711640700000|2024-03-28 15:45:00|21.75|21.66|21.77|21.68|21.8|21.71|21.72|21.63|91
1711641000000|2024-03-28 15:50:00|21.76|21.67|21.71|21.62|21.78|21.69|21.68|21.59|96
1711641300000|2024-03-28 15:55:00|21.72|21.63|21.79|21.7|21.8|21.71|21.7|21.61|56
1711641600000|2024-03-28 16:00:00|21.78|21.69|21.91|21.82|21.93|21.84|21.77|21.68|173
1711641900000|2024-03-28 16:05:00|21.9|21.81|21.7|21.61|21.93|21.84|21.62|21.53|151
1711642200000|2024-03-28 16:10:00|21.71|21.62|21.74|21.65|21.76|21.67|21.68|21.59|106
1711642500000|2024-03-28 16:15:00|21.75|21.66|21.87|21.78|21.96|21.87|21.74|21.65|164
1711642800000|2024-03-28 16:20:00|21.86|21.77|22.04|21.95|22.06|21.97|21.86|21.77|187
1711643100000|2024-03-28 16:25:00|22.03|21.94|22.06|21.97|22.07|21.98|21.98|21.89|126
1711643400000|2024-03-28 16:30:00|22.05|21.96|22.01|21.92|22.08|21.99|21.95|21.86|108
1711643700000|2024-03-28 16:35:00|22|21.91|21.89|21.8|22.03|21.94|21.85|21.76|107
1711644000000|2024-03-28 16:40:00|21.9|21.81|21.89|21.8|22|21.91|21.86|21.77|130
1711644300000|2024-03-28 16:45:00|21.9|21.81|22.02|21.93|22.14|22.05|21.86|21.77|129
1711644600000|2024-03-28 16:50:00|22.01|21.92|22.01|21.92|22.03|21.94|21.94|21.85|99
1711644900000|2024-03-28 16:55:00|22|21.91|22.03|21.94|22.06|21.97|21.82|21.73|187
1711645200000|2024-03-28 17:00:00|22.02|21.93|21.97|21.88|22.13|22.04|21.92|21.83|182
1711645500000|2024-03-28 17:05:00|21.96|21.87|21.95|21.86|22|21.91|21.91|21.82|133
1711645800000|2024-03-28 17:10:00|21.96|21.87|21.86|21.77|22.03|21.94|21.84|21.75|170
1711646100000|2024-03-28 17:15:00|21.85|21.76|21.86|21.77|21.95|21.86|21.81|21.72|152
1711646400000|2024-03-28 17:20:00|21.87|21.78|21.73|21.64|21.87|21.78|21.67|21.58|139
1711646700000|2024-03-28 17:25:00|21.74|21.65|21.77|21.68|21.81|21.72|21.69|21.6|111
1711647000000|2024-03-28 17:30:00|21.76|21.67|21.73|21.64|21.81|21.72|21.72|21.63|102
1711647300000|2024-03-28 17:35:00|21.74|21.65|21.93|21.84|21.95|21.86|21.74|21.65|105
1711647600000|2024-03-28 17:40:00|21.94|21.85|22.01|21.92|22.05|21.96|21.89|21.8|106
1711647900000|2024-03-28 17:45:00|22|21.91|22.03|21.94|22.03|21.94|21.97|21.88|124
1711648200000|2024-03-28 17:50:00|22.02|21.93|22.05|21.96|22.11|22.02|21.95|21.86|135
1711648500000|2024-03-28 17:55:00|22.06|21.97|22.07|21.98|22.11|22.02|22.02|21.93|93
1711648800000|2024-03-28 18:00:00|22.06|21.97|22.04|21.95|22.13|22.04|21.98|21.89|129
1711649100000|2024-03-28 18:05:00|22.05|21.96|22.02|21.93|22.11|22.02|22|21.91|112
1711649400000|2024-03-28 18:10:00|22.01|21.92|22|21.91|22.02|21.93|21.92|21.83|86
1711649700000|2024-03-28 18:15:00|22.01|21.92|21.91|21.82|22.03|21.94|21.88|21.79|95
1711650000000|2024-03-28 18:20:00|21.9|21.81|22.14|22.05|22.27|22.18|21.88|21.79|288
1711650300000|2024-03-28 18:25:00|22.13|22.04|22.23|22.14|22.26|22.17|22.11|22.02|204
1711650600000|2024-03-28 18:30:00|22.22|22.13|22.22|22.13|22.3|22.21|22.16|22.07|193
1711650900000|2024-03-28 18:35:00|22.23|22.14|22.06|21.97|22.23|22.14|22.05|21.96|137
1711651200000|2024-03-28 18:40:00|22.05|21.96|22.08|21.99|22.08|21.99|22|21.91|106
1711651500000|2024-03-28 18:45:00|22.07|21.98|22.04|21.95|22.13|22.04|22.02|21.93|107
1711651800000|2024-03-28 18:50:00|22.05|21.96|21.94|21.85|22.06|21.97|21.9|21.81|83
1711652100000|2024-03-28 18:55:00|21.95|21.86|21.97|21.88|22.03|21.94|21.93|21.84|92
1711652400000|2024-03-28 19:00:00|21.98|21.89|22.12|22.03|22.14|22.05|21.98|21.89|96
1711652700000|2024-03-28 19:05:00|22.11|22.02|22.23|22.14|22.25|22.16|22.11|22.02|116
1711653000000|2024-03-28 19:10:00|22.24|22.15|22.16|22.07|22.27|22.18|22.16|22.07|80
1711653300000|2024-03-28 19:15:00|22.15|22.06|22.3|22.21|22.37|22.28|22.15|22.06|135
1711653600000|2024-03-28 19:20:00|22.29|22.2|22.34|22.25|22.41|22.32|22.25|22.16|180
1711653900000|2024-03-28 19:25:00|22.33|22.24|22.31|22.22|22.38|22.29|22.28|22.19|104
1711654200000|2024-03-28 19:30:00|22.3|22.21|22.4|22.31|22.44|22.35|22.24|22.15|92
1711654500000|2024-03-28 19:35:00|22.39|22.3|22.5|22.41|22.51|22.42|22.39|22.3|121
1711654800000|2024-03-28 19:40:00|22.49|22.4|22.46|22.37|22.52|22.43|22.41|22.32|101
1711655100000|2024-03-28 19:45:00|22.45|22.36|22.44|22.35|22.46|22.37|22.4|22.31|68
1711655400000|2024-03-28 19:50:00|22.43|22.34|22.53|22.44|22.56|22.47|22.43|22.34|84
1711655700000|2024-03-28 19:55:00|22.52|22.43|22.76|22.67|22.93|22.84|22.52|22.43|144
1711656000000|2024-03-28 20:00:00|22.77|22.68|22.46|22.37|22.77|22.68|22.38|22.29|205
1711656300000|2024-03-28 20:05:00|22.45|22.36|22.31|22.22|22.46|22.37|22.31|22.22|120
1711656600000|2024-03-28 20:10:00|22.3|22.21|22.25|22.16|22.31|22.22|22.12|22.03|151
1711656900000|2024-03-28 20:15:00|22.26|22.17|22.2|22.11|22.28|22.19|22.12|22.03|133
1711657200000|2024-03-28 20:20:00|22.19|22.1|22.26|22.17|22.29|22.2|22.17|22.08|110
1711657500000|2024-03-28 20:25:00|22.27|22.18|22.18|22.09|22.29|22.2|22.14|22.05|79
1711657800000|2024-03-28 20:30:00|22.17|22.08|22.19|22.1|22.23|22.14|22.16|22.07|64
1711658100000|2024-03-28 20:35:00|22.18|22.09|22.36|22.27|22.4|22.31|22.18|22.09|120
1711658400000|2024-03-28 20:40:00|22.37|22.28|22.43|22.34|22.49|22.4|22.36|22.27|96
1711658700000|2024-03-28 20:45:00|22.44|22.35|22.38|22.29|22.45|22.36|22.34|22.25|107
1711659000000|2024-03-28 20:50:00|22.39|22.3|22.39|22.3|22.44|22.35|22.35|22.26|70
1711659300000|2024-03-28 20:55:00|22.38|22.29|22.28|22.19|22.4|22.31|22.25|22.16|86
1711659600000|2024-03-28 21:00:00|22.27|22.18|22.07|21.98|22.27|22.18|22.05|21.96|163
1711659900000|2024-03-28 21:05:00|22.06|21.97|21.84|21.75|22.07|21.98|21.79|21.7|185
1711660200000|2024-03-28 21:10:00|21.85|21.76|21.94|21.85|21.97|21.88|21.84|21.75|113
1711660500000|2024-03-28 21:15:00|21.93|21.84|21.78|21.69|21.94|21.85|21.69|21.6|246
1711660800000|2024-03-28 21:20:00|21.79|21.7|21.71|21.62|21.8|21.71|21.68|21.59|174
1711661100000|2024-03-28 21:25:00|21.7|21.61|21.78|21.69|21.84|21.75|21.69|21.6|126
1711661400000|2024-03-28 21:30:00|21.79|21.7|21.72|21.63|21.84|21.75|21.7|21.61|118
1711661700000|2024-03-28 21:35:00|21.71|21.62|21.82|21.73|21.88|21.79|21.7|21.61|142
1711662000000|2024-03-28 21:40:00|21.81|21.72|21.85|21.76|21.87|21.78|21.8|21.71|77
1711662300000|2024-03-28 21:45:00|21.86|21.77|21.93|21.84|21.96|21.87|21.84|21.75|82
1711662600000|2024-03-28 21:50:00|21.94|21.85|21.96|21.87|22|21.91|21.93|21.84|115
1711662900000|2024-03-28 21:55:00|21.97|21.88|22|21.91|22.09|22|21.96|21.87|112
1711663200000|2024-03-28 22:00:00|21.99|21.9|22.06|21.97|22.14|22.05|21.98|21.89|142
1711663500000|2024-03-28 22:05:00|22.07|21.98|21.94|21.85|22.08|21.99|21.91|21.82|153
1711663800000|2024-03-28 22:10:00|21.95|21.86|22|21.91|22|21.91|21.79|21.7|154
1711664100000|2024-03-28 22:15:00|22.01|21.92|21.81|21.72|22.01|21.92|21.77|21.68|132
1711664400000|2024-03-28 22:20:00|21.82|21.73|21.95|21.86|21.96|21.87|21.76|21.67|132
1711664700000|2024-03-28 22:25:00|21.96|21.87|21.93|21.84|21.97|21.88|21.91|21.82|110
1711665000000|2024-03-28 22:30:00|21.94|21.85|21.8|21.71|21.94|21.85|21.78|21.69|96
1711665300000|2024-03-28 22:35:00|21.81|21.72|21.79|21.7|21.81|21.72|21.73|21.64|101
1711665600000|2024-03-28 22:40:00|21.78|21.69|21.88|21.79|21.89|21.8|21.77|21.68|78
1711665900000|2024-03-28 22:45:00|21.87|21.78|21.78|21.69|21.87|21.78|21.75|21.66|72
1711666200000|2024-03-28 22:50:00|21.79|21.7|22.03|21.94|22.04|21.95|21.79|21.7|135
1711666500000|2024-03-28 22:55:00|22.02|21.93|22.03|21.94|22.04|21.95|21.91|21.82|122
1711666800000|2024-03-28 23:00:00|22.04|21.95|21.94|21.85|22.04|21.95|21.94|21.85|92
1711667100000|2024-03-28 23:05:00|21.93|21.84|21.93|21.84|21.98|21.89|21.87|21.78|99
1711667400000|2024-03-28 23:10:00|21.92|21.83|22.01|21.92|22.02|21.93|21.92|21.83|76
1711667700000|2024-03-28 23:15:00|22|21.91|22.07|21.98|22.08|21.99|21.98|21.89|82
1711668000000|2024-03-28 23:20:00|22.08|21.99|21.96|21.87|22.08|21.99|21.95|21.86|89
1711668300000|2024-03-28 23:25:00|21.95|21.86|22|21.91|22|21.91|21.94|21.85|88
1711668600000|2024-03-28 23:30:00|21.99|21.9|21.99|21.9|22.06|21.97|21.97|21.88|111
1711668900000|2024-03-28 23:35:00|21.98|21.89|22.03|21.94|22.06|21.97|21.93|21.84|97
1711669200000|2024-03-28 23:40:00|22.02|21.93|22.01|21.92|22.09|22|22|21.91|68
1711669500000|2024-03-28 23:45:00|22|21.91|21.98|21.89|22.07|21.98|21.94|21.85|111
1711669800000|2024-03-28 23:50:00|21.99|21.9|22.05|21.96|22.06|21.97|21.99|21.9|78
1711670100000|2024-03-28 23:55:00|22.06|21.97|22.05|21.96|22.09|22|22.04|21.95|62
1711670400000|2024-03-29 00:00:00|22.06|21.97|22.27|22.18|22.27|22.18|22.01|21.92|175
1711670700000|2024-03-29 00:05:00|22.28|22.19|22.43|22.34|22.44|22.35|22.23|22.14|172
1711671000000|2024-03-29 00:10:00|22.42|22.33|22.37|22.28|22.48|22.39|22.3|22.21|185
1711671300000|2024-03-29 00:15:00|22.36|22.27|22.45|22.36|22.53|22.44|22.33|22.24|197
1711671600000|2024-03-29 00:20:00|22.44|22.35|22.43|22.34|22.48|22.39|22.36|22.27|171
1711671900000|2024-03-29 00:25:00|22.44|22.35|22.31|22.22|22.44|22.35|22.23|22.14|150
1711672200000|2024-03-29 00:30:00|22.32|22.23|22.42|22.33|22.53|22.44|22.32|22.23|211
1711672500000|2024-03-29 00:35:00|22.41|22.32|22.43|22.34|22.48|22.39|22.39|22.3|169
1711672800000|2024-03-29 00:40:00|22.42|22.33|22.49|22.4|22.5|22.41|22.4|22.31|127
1711673100000|2024-03-29 00:45:00|22.48|22.39|22.4|22.31|22.49|22.4|22.34|22.25|114
1711673400000|2024-03-29 00:50:00|22.41|22.32|22.35|22.26|22.46|22.37|22.29|22.2|143
1711673700000|2024-03-29 00:55:00|22.36|22.27|22.39|22.3|22.41|22.32|22.3|22.21|114
1711674000000|2024-03-29 01:00:00|22.4|22.31|22.39|22.3|22.48|22.39|22.37|22.28|128
1711674300000|2024-03-29 01:05:00|22.4|22.31|22.31|22.22|22.4|22.31|22.26|22.17|115
1711674600000|2024-03-29 01:10:00|22.32|22.23|22.33|22.24|22.34|22.25|22.23|22.14|114
1711674900000|2024-03-29 01:15:00|22.34|22.25|22.39|22.3|22.47|22.38|22.34|22.25|132
1711675200000|2024-03-29 01:20:00|22.4|22.31|22.28|22.19|22.4|22.31|22.27|22.18|115
1711675500000|2024-03-29 01:25:00|22.29|22.2|22.2|22.11|22.33|22.24|22.16|22.07|108
1711675800000|2024-03-29 01:30:00|22.21|22.12|22.2|22.11|22.23|22.14|22.12|22.03|115
1711676100000|2024-03-29 01:35:00|22.21|22.12|22.17|22.08|22.22|22.13|22.12|22.03|117
1711676400000|2024-03-29 01:40:00|22.16|22.07|22.14|22.05|22.18|22.09|22.08|21.99|99
1711676700000|2024-03-29 01:45:00|22.13|22.04|21.99|21.9|22.13|22.04|21.95|21.86|116
1711677000000|2024-03-29 01:50:00|22|21.91|21.77|21.68|22.02|21.93|21.76|21.67|186
1711677300000|2024-03-29 01:55:00|21.76|21.67|21.81|21.72|21.86|21.77|21.69|21.6|193
1711677600000|2024-03-29 02:00:00|21.8|21.71|21.51|21.42|21.81|21.72|21.46|21.37|195
1711677900000|2024-03-29 02:05:00|21.5|21.41|21.3|21.21|21.53|21.44|21.22|21.13|285
1711678200000|2024-03-29 02:10:00|21.29|21.2|21.45|21.36|21.45|21.36|21.17|21.08|184
1711678500000|2024-03-29 02:15:00|21.44|21.35|21.39|21.3|21.47|21.38|21.32|21.23|182
1711678800000|2024-03-29 02:20:00|21.4|21.31|21.38|21.29|21.43|21.34|21.33|21.24|140
1711679100000|2024-03-29 02:25:00|21.37|21.28|21.28|21.19|21.4|21.31|21.28|21.19|137
1711679400000|2024-03-29 02:30:00|21.27|21.18|21.39|21.3|21.48|21.39|21.24|21.15|191
1711679700000|2024-03-29 02:35:00|21.4|21.31|21.35|21.26|21.4|21.31|21.32|21.23|241
1711680000000|2024-03-29 02:40:00|21.34|21.25|21.37|21.28|21.38|21.29|21.27|21.18|165
1711680300000|2024-03-29 02:45:00|21.38|21.29|21.55|21.46|21.63|21.54|21.29|21.2|212
1711680600000|2024-03-29 02:50:00|21.56|21.47|21.62|21.53|21.68|21.59|21.55|21.46|125
1711680900000|2024-03-29 02:55:00|21.63|21.54|21.48|21.39|21.66|21.57|21.44|21.35|102
1711681200000|2024-03-29 03:00:00|21.47|21.38|21.49|21.4|21.49|21.4|21.37|21.28|138
1711681500000|2024-03-29 03:05:00|21.5|21.41|21.63|21.54|21.69|21.6|21.4|21.31|182
1711681800000|2024-03-29 03:10:00|21.62|21.53|21.62|21.53|21.66|21.57|21.56|21.47|127
1711682100000|2024-03-29 03:15:00|21.63|21.54|21.54|21.45|21.63|21.54|21.5|21.41|168
1711682400000|2024-03-29 03:20:00|21.55|21.46|21.64|21.55|21.65|21.56|21.52|21.43|163
1711682700000|2024-03-29 03:25:00|21.65|21.56|21.69|21.6|21.75|21.66|21.64|21.55|168
1711683000000|2024-03-29 03:30:00|21.68|21.59|21.65|21.56|21.77|21.68|21.65|21.56|149
1711683300000|2024-03-29 03:35:00|21.66|21.57|21.64|21.55|21.7|21.61|21.56|21.47|186
1711683600000|2024-03-29 03:40:00|21.65|21.56|21.71|21.62|21.77|21.68|21.65|21.56|139
1711683900000|2024-03-29 03:45:00|21.72|21.63|21.73|21.64|21.78|21.69|21.67|21.58|119
1711684200000|2024-03-29 03:50:00|21.74|21.65|21.76|21.67|21.81|21.72|21.72|21.63|129
1711684500000|2024-03-29 03:55:00|21.77|21.68|21.85|21.76|21.9|21.81|21.77|21.68|99
1711684800000|2024-03-29 04:00:00|21.86|21.77|21.8|21.71|21.86|21.77|21.69|21.6|158
1711685100000|2024-03-29 04:05:00|21.81|21.72|21.77|21.68|21.81|21.72|21.7|21.61|105
1711685400000|2024-03-29 04:10:00|21.78|21.69|21.8|21.71|21.83|21.74|21.74|21.65|92
1711685700000|2024-03-29 04:15:00|21.79|21.7|21.74|21.65|21.84|21.75|21.72|21.63|108
1711686000000|2024-03-29 04:20:00|21.73|21.64|21.66|21.57|21.74|21.65|21.59|21.5|155
1711686300000|2024-03-29 04:25:00|21.68|21.59|21.72|21.63|21.73|21.64|21.64|21.55|117
1711686600000|2024-03-29 04:30:00|21.73|21.64|21.62|21.53|21.76|21.67|21.6|21.51|124
1711686900000|2024-03-29 04:35:00|21.63|21.54|21.59|21.5|21.68|21.59|21.57|21.48|117
1711687200000|2024-03-29 04:40:00|21.6|21.51|21.58|21.49|21.64|21.55|21.57|21.48|81
1711687500000|2024-03-29 04:45:00|21.57|21.48|21.5|21.41|21.59|21.5|21.48|21.39|129
1711687800000|2024-03-29 04:50:00|21.51|21.42|21.4|21.31|21.51|21.42|21.38|21.29|113
1711688100000|2024-03-29 04:55:00|21.39|21.3|21.4|21.31|21.44|21.35|21.33|21.24|128
1711688400000|2024-03-29 05:00:00|21.39|21.3|21.47|21.38|21.47|21.38|21.28|21.19|114
1711688700000|2024-03-29 05:05:00|21.48|21.39|21.51|21.42|21.54|21.45|21.4|21.31|141
1711689000000|2024-03-29 05:10:00|21.5|21.41|21.57|21.48|21.61|21.52|21.46|21.37|174
1711689300000|2024-03-29 05:15:00|21.56|21.47|21.53|21.44|21.57|21.48|21.46|21.37|117
1711689600000|2024-03-29 05:20:00|21.54|21.45|21.53|21.44|21.55|21.46|21.43|21.34|148
1711689900000|2024-03-29 05:25:00|21.52|21.43|21.7|21.61|21.71|21.62|21.52|21.43|133
1711690200000|2024-03-29 05:30:00|21.71|21.62|21.65|21.56|21.71|21.62|21.63|21.54|99
1711690500000|2024-03-29 05:35:00|21.64|21.55|21.59|21.5|21.67|21.58|21.59|21.5|111
1711690800000|2024-03-29 05:40:00|21.6|21.51|21.59|21.5|21.64|21.55|21.54|21.45|74
1711691100000|2024-03-29 05:45:00|21.58|21.49|21.54|21.45|21.63|21.54|21.53|21.44|133
1711691400000|2024-03-29 05:50:00|21.55|21.46|21.59|21.5|21.66|21.57|21.46|21.37|95
1711691700000|2024-03-29 05:55:00|21.58|21.49|21.49|21.4|21.58|21.49|21.45|21.36|105
1711692000000|2024-03-29 06:00:00|21.5|21.41|21.46|21.37|21.57|21.48|21.46|21.37|128
1711692300000|2024-03-29 06:05:00|21.47|21.38|21.41|21.32|21.47|21.38|21.33|21.24|138
1711692600000|2024-03-29 06:10:00|21.42|21.33|21.54|21.45|21.55|21.46|21.37|21.28|133
1711692900000|2024-03-29 06:15:00|21.56|21.47|21.72|21.63|21.75|21.66|21.55|21.46|110
1711693200000|2024-03-29 06:20:00|21.73|21.64|21.66|21.57|21.74|21.65|21.63|21.54|102
1711693500000|2024-03-29 06:25:00|21.67|21.58|21.68|21.59|21.69|21.6|21.65|21.56|60
1711693800000|2024-03-29 06:30:00|21.67|21.58|21.75|21.66|21.8|21.71|21.65|21.56|104
1711694100000|2024-03-29 06:35:00|21.74|21.65|21.74|21.65|21.78|21.69|21.72|21.63|97
1711694400000|2024-03-29 06:40:00|21.73|21.64|21.74|21.65|21.74|21.65|21.69|21.6|90
1711694700000|2024-03-29 06:45:00|21.73|21.64|21.77|21.68|21.78|21.69|21.72|21.63|78
1711695000000|2024-03-29 06:50:00|21.76|21.67|21.76|21.67|21.77|21.68|21.7|21.61|75
1711695300000|2024-03-29 06:55:00|21.75|21.66|21.76|21.67|21.77|21.68|21.7|21.61|52
1711695600000|2024-03-29 07:00:00|21.77|21.68|21.72|21.63|21.77|21.68|21.68|21.59|74
1711695900000|2024-03-29 07:05:00|21.71|21.62|21.68|21.59|21.72|21.63|21.64|21.55|75
1711696200000|2024-03-29 07:10:00|21.67|21.58|21.63|21.54|21.68|21.59|21.61|21.52|83
1711696500000|2024-03-29 07:15:00|21.64|21.55|21.63|21.54|21.69|21.6|21.58|21.49|84
1711696800000|2024-03-29 07:20:00|21.62|21.53|21.67|21.58|21.67|21.58|21.6|21.51|78
1711697100000|2024-03-29 07:25:00|21.66|21.57|21.54|21.45|21.66|21.57|21.54|21.45|65
1711697400000|2024-03-29 07:30:00|21.53|21.44|21.41|21.32|21.58|21.49|21.4|21.31|197
1711697700000|2024-03-29 07:35:00|21.4|21.31|21.38|21.29|21.51|21.42|21.38|21.29|219
1711698000000|2024-03-29 07:40:00|21.37|21.28|21.33|21.24|21.39|21.3|21.19|21.1|235
1711698300000|2024-03-29 07:45:00|21.32|21.23|21.03|20.94|21.33|21.24|21|20.91|222
1711698600000|2024-03-29 07:50:00|21.05|20.96|21.01|20.92|21.08|20.99|20.9|20.81|237
1711698900000|2024-03-29 07:55:00|21|20.91|21|20.91|21.06|20.97|20.96|20.87|191
1711699200000|2024-03-29 08:00:00|20.99|20.9|21.24|21.15|21.27|21.18|20.96|20.87|207
1711699500000|2024-03-29 08:05:00|21.25|21.16|21.23|21.14|21.29|21.2|21.21|21.12|125
1711699800000|2024-03-29 08:10:00|21.24|21.15|21.11|21.02|21.24|21.15|21.07|20.98|145
1711700100000|2024-03-29 08:15:00|21.1|21.01|21.12|21.03|21.22|21.13|21.09|21|117
1711700400000|2024-03-29 08:20:00|21.11|21.02|21.15|21.06|21.21|21.12|21.09|21|107
1711700700000|2024-03-29 08:25:00|21.16|21.07|21.19|21.1|21.21|21.12|21.16|21.07|100
1711701000000|2024-03-29 08:30:00|21.2|21.11|21.26|21.17|21.26|21.17|21.18|21.09|67
1711701300000|2024-03-29 08:35:00|21.27|21.18|21.44|21.35|21.44|21.35|21.27|21.18|127
1711701600000|2024-03-29 08:40:00|21.43|21.34|21.36|21.27|21.44|21.35|21.34|21.25|110
1711701900000|2024-03-29 08:45:00|21.35|21.26|21.41|21.32|21.44|21.35|21.32|21.23|81
1711702200000|2024-03-29 08:50:00|21.42|21.33|21.44|21.35|21.46|21.37|21.38|21.29|107
1711702500000|2024-03-29 08:55:00|21.43|21.34|21.34|21.25|21.44|21.35|21.26|21.17|88
1711702800000|2024-03-29 09:00:00|21.33|21.24|21.32|21.23|21.36|21.27|21.28|21.19|90
1711703100000|2024-03-29 09:05:00|21.31|21.22|21.31|21.22|21.34|21.25|21.27|21.18|65
1711703400000|2024-03-29 09:10:00|21.3|21.21|21.26|21.17|21.32|21.23|21.24|21.15|77
1711703700000|2024-03-29 09:15:00|21.25|21.16|21.22|21.13|21.27|21.18|21.18|21.09|69
1711704000000|2024-03-29 09:20:00|21.21|21.12|21.25|21.16|21.26|21.17|21.2|21.11|53
1711704300000|2024-03-29 09:25:00|21.24|21.15|21.23|21.14|21.24|21.15|21.19|21.1|42
1711704600000|2024-03-29 09:30:00|21.22|21.13|21.17|21.08|21.28|21.19|21.17|21.08|96
1711704900000|2024-03-29 09:35:00|21.18|21.09|21.19|21.1|21.28|21.19|21.17|21.08|94
1711705200000|2024-03-29 09:40:00|21.18|21.09|21.17|21.08|21.21|21.12|21.1|21.01|115
1711705500000|2024-03-29 09:45:00|21.18|21.09|21.31|21.22|21.35|21.26|21.16|21.07|104
1711705800000|2024-03-29 09:50:00|21.32|21.23|21.4|21.31|21.41|21.32|21.23|21.14|98
1711706100000|2024-03-29 09:55:00|21.39|21.3|21.43|21.34|21.53|21.44|21.39|21.3|116
1711706400000|2024-03-29 10:00:00|21.42|21.33|21.41|21.32|21.48|21.39|21.38|21.29|116
1711706700000|2024-03-29 10:05:00|21.42|21.33|21.4|21.31|21.45|21.36|21.35|21.26|116
1711707000000|2024-03-29 10:10:00|21.41|21.32|21.58|21.49|21.59|21.5|21.4|21.31|104
1711707300000|2024-03-29 10:15:00|21.57|21.48|21.46|21.37|21.58|21.49|21.41|21.32|110
1711707600000|2024-03-29 10:20:00|21.45|21.36|21.44|21.35|21.45|21.36|21.39|21.3|69
1711707900000|2024-03-29 10:25:00|21.43|21.34|21.46|21.37|21.49|21.4|21.39|21.3|88
1711708200000|2024-03-29 10:30:00|21.45|21.36|21.47|21.38|21.5|21.41|21.43|21.34|43
1711708500000|2024-03-29 10:35:00|21.48|21.39|21.56|21.47|21.57|21.48|21.48|21.39|73
1711708800000|2024-03-29 10:40:00|21.55|21.46|21.48|21.39|21.57|21.48|21.46|21.37|46
1711709100000|2024-03-29 10:45:00|21.47|21.38|21.52|21.43|21.53|21.44|21.45|21.36|75
1711709400000|2024-03-29 10:50:00|21.53|21.44|21.56|21.47|21.57|21.48|21.5|21.41|50
1711709700000|2024-03-29 10:55:00|21.57|21.48|21.61|21.52|21.63|21.54|21.56|21.47|76
1711710000000|2024-03-29 11:00:00|21.6|21.51|21.69|21.6|21.71|21.62|21.6|21.51|112
1711710300000|2024-03-29 11:05:00|21.7|21.61|21.74|21.65|21.74|21.65|21.67|21.58|90
1711710600000|2024-03-29 11:10:00|21.73|21.64|21.72|21.63|21.81|21.72|21.71|21.62|88
1711710900000|2024-03-29 11:15:00|21.73|21.64|21.64|21.55|21.75|21.66|21.64|21.55|70
1711711200000|2024-03-29 11:20:00|21.65|21.56|21.64|21.55|21.69|21.6|21.63|21.54|108
1711711500000|2024-03-29 11:25:00|21.63|21.54|21.66|21.57|21.7|21.61|21.63|21.54|74
1711711800000|2024-03-29 11:30:00|21.65|21.56|21.62|21.53|21.66|21.57|21.55|21.46|88
1711712100000|2024-03-29 11:35:00|21.61|21.52|21.54|21.45|21.62|21.53|21.49|21.4|110
1711712400000|2024-03-29 11:40:00|21.53|21.44|21.44|21.35|21.54|21.45|21.44|21.35|103
1711712700000|2024-03-29 11:45:00|21.45|21.36|21.48|21.39|21.49|21.4|21.4|21.31|109
1711713000000|2024-03-29 11:50:00|21.49|21.4|21.48|21.39|21.52|21.43|21.44|21.35|92
1711713300000|2024-03-29 11:55:00|21.47|21.38|21.42|21.33|21.49|21.4|21.38|21.29|89
1711713600000|2024-03-29 12:00:00|21.41|21.32|21.43|21.34|21.48|21.39|21.39|21.3|80
1711713900000|2024-03-29 12:05:00|21.44|21.35|21.32|21.23|21.45|21.36|21.29|21.2|107
1711714200000|2024-03-29 12:10:00|21.31|21.22|21.32|21.23|21.33|21.24|21.27|21.18|129
1711714500000|2024-03-29 12:15:00|21.31|21.22|21.43|21.34|21.46|21.37|21.28|21.19|105
1711714800000|2024-03-29 12:20:00|21.44|21.35|21.44|21.35|21.49|21.4|21.43|21.34|63
1711715100000|2024-03-29 12:25:00|21.45|21.36|21.34|21.25|21.45|21.36|21.34|21.25|72
1711715400000|2024-03-29 12:30:00|21.35|21.26|21.43|21.34|21.47|21.38|21.33|21.24|97
1711715700000|2024-03-29 12:35:00|21.44|21.35|21.5|21.41|21.52|21.43|21.38|21.29|88
1711716000000|2024-03-29 12:40:00|21.51|21.42|21.53|21.44|21.55|21.46|21.43|21.34|124
1711716300000|2024-03-29 12:45:00|21.52|21.43|21.53|21.44|21.58|21.49|21.48|21.39|86
1711716600000|2024-03-29 12:50:00|21.54|21.45|21.47|21.38|21.54|21.45|21.41|21.32|73
1711716900000|2024-03-29 12:55:00|21.46|21.37|21.46|21.37|21.49|21.4|21.42|21.33|75
1711717200000|2024-03-29 13:00:00|21.47|21.38|21.48|21.39|21.54|21.45|21.46|21.37|85
1711717500000|2024-03-29 13:05:00|21.49|21.4|21.55|21.46|21.58|21.49|21.46|21.37|104
1711717800000|2024-03-29 13:10:00|21.56|21.47|21.56|21.47|21.58|21.49|21.5|21.41|107
1711718100000|2024-03-29 13:15:00|21.55|21.46|21.7|21.61|21.72|21.63|21.55|21.46|158
1711718400000|2024-03-29 13:20:00|21.71|21.62|21.74|21.65|21.76|21.67|21.7|21.61|103
1711718700000|2024-03-29 13:25:00|21.73|21.64|21.69|21.6|21.78|21.69|21.64|21.55|94
1711719000000|2024-03-29 13:30:00|21.68|21.59|21.71|21.62|21.78|21.69|21.63|21.54|120
1711719300000|2024-03-29 13:35:00|21.72|21.63|21.81|21.72|21.87|21.78|21.7|21.61|137
1711719600000|2024-03-29 13:40:00|21.8|21.71|21.72|21.63|21.83|21.74|21.68|21.59|114
1711719900000|2024-03-29 13:45:00|21.73|21.64|21.63|21.54|21.73|21.64|21.61|21.52|127
1711720200000|2024-03-29 13:50:00|21.64|21.55|21.64|21.55|21.64|21.55|21.57|21.48|82
1711720500000|2024-03-29 13:55:00|21.63|21.54|21.6|21.51|21.64|21.55|21.58|21.49|68
1711720800000|2024-03-29 14:00:00|21.59|21.5|21.6|21.51|21.61|21.52|21.53|21.44|52
1711721100000|2024-03-29 14:05:00|21.59|21.5|21.72|21.63|21.73|21.64|21.59|21.5|66
1711721400000|2024-03-29 14:10:00|21.71|21.62|21.82|21.73|21.84|21.75|21.68|21.59|104
1711721700000|2024-03-29 14:15:00|21.83|21.74|21.83|21.74|21.89|21.8|21.8|21.71|114
1711722000000|2024-03-29 14:20:00|21.82|21.73|21.88|21.79|21.88|21.79|21.74|21.65|164
1711722300000|2024-03-29 14:25:00|21.87|21.78|21.84|21.75|21.89|21.8|21.83|21.74|106
1711722600000|2024-03-29 14:30:00|21.83|21.74|21.8|21.71|21.88|21.79|21.77|21.68|104
1711722900000|2024-03-29 14:35:00|21.79|21.7|21.81|21.72|21.82|21.73|21.74|21.65|75
1711723200000|2024-03-29 14:40:00|21.82|21.73|21.79|21.7|21.82|21.73|21.75|21.66|114
1711723500000|2024-03-29 14:45:00|21.8|21.71|21.74|21.65|21.83|21.74|21.7|21.61|114
1711723800000|2024-03-29 14:50:00|21.73|21.64|21.62|21.53|21.74|21.65|21.61|21.52|135
1711724100000|2024-03-29 14:55:00|21.63|21.54|21.56|21.47|21.63|21.54|21.55|21.46|87
1711724400000|2024-03-29 15:00:00|21.55|21.46|21.48|21.39|21.56|21.47|21.45|21.36|172
1711724700000|2024-03-29 15:05:00|21.49|21.4|21.6|21.51|21.6|21.51|21.48|21.39|139
1711725000000|2024-03-29 15:10:00|21.61|21.52|21.64|21.55|21.73|21.64|21.61|21.52|96
1711725300000|2024-03-29 15:15:00|21.63|21.54|21.66|21.57|21.69|21.6|21.62|21.53|134
1711725600000|2024-03-29 15:20:00|21.67|21.58|21.51|21.42|21.72|21.63|21.49|21.4|123
1711725900000|2024-03-29 15:25:00|21.52|21.43|21.42|21.33|21.52|21.43|21.34|21.25|191
1711726200000|2024-03-29 15:30:00|21.43|21.34|21.46|21.37|21.47|21.38|21.31|21.22|198
1711726500000|2024-03-29 15:35:00|21.45|21.36|21.39|21.3|21.47|21.38|21.28|21.19|195
1711726800000|2024-03-29 15:40:00|21.4|21.31|21.12|21.03|21.4|21.31|20.87|20.78|425
1711727100000|2024-03-29 15:45:00|21.13|21.04|21.07|20.98|21.17|21.08|21.01|20.92|237
1711727400000|2024-03-29 15:50:00|21.06|20.97|21|20.91|21.1|21.01|20.91|20.82|192
1711727700000|2024-03-29 15:55:00|20.99|20.9|20.92|20.83|21.06|20.97|20.85|20.76|187
1711728000000|2024-03-29 16:00:00|20.91|20.82|21.01|20.92|21.1|21.01|20.91|20.82|215
1711728300000|2024-03-29 16:05:00|21.02|20.93|21.07|20.98|21.1|21.01|21|20.91|132
1711728600000|2024-03-29 16:10:00|21.06|20.97|21.16|21.07|21.18|21.09|21.05|20.96|103
1711728900000|2024-03-29 16:15:00|21.17|21.08|21.18|21.09|21.33|21.24|21.17|21.08|173
1711729200000|2024-03-29 16:20:00|21.17|21.08|21.25|21.16|21.37|21.28|21.17|21.08|186
1711729500000|2024-03-29 16:25:00|21.26|21.17|21.26|21.17|21.28|21.19|21.19|21.1|119
1711729800000|2024-03-29 16:30:00|21.27|21.18|21.3|21.21|21.36|21.27|21.27|21.18|166
1711730100000|2024-03-29 16:35:00|21.31|21.22|21.37|21.28|21.39|21.3|21.31|21.22|144
1711730400000|2024-03-29 16:40:00|21.38|21.29|21.4|21.31|21.42|21.33|21.32|21.23|97
1711730700000|2024-03-29 16:45:00|21.41|21.32|21.41|21.32|21.52|21.43|21.4|21.31|132
1711731000000|2024-03-29 16:50:00|21.42|21.33|21.4|21.31|21.47|21.38|21.3|21.21|157
1711731300000|2024-03-29 16:55:00|21.41|21.32|21.3|21.21|21.41|21.32|21.28|21.19|185
1711731600000|2024-03-29 17:00:00|21.31|21.22|21.44|21.35|21.48|21.39|21.23|21.14|149
1711731900000|2024-03-29 17:05:00|21.43|21.34|21.72|21.63|21.73|21.64|21.43|21.34|150
1711732200000|2024-03-29 17:10:00|21.73|21.64|21.62|21.53|21.75|21.66|21.6|21.51|146
1711732500000|2024-03-29 17:15:00|21.63|21.54|21.8|21.71|21.88|21.79|21.63|21.54|222
1711732800000|2024-03-29 17:20:00|21.81|21.72|21.72|21.63|21.87|21.78|21.71|21.62|187
1711733100000|2024-03-29 17:25:00|21.73|21.64|21.7|21.61|21.77|21.68|21.66|21.57|130
1711733400000|2024-03-29 17:30:00|21.69|21.6|21.58|21.49|21.7|21.61|21.57|21.48|134
1711733700000|2024-03-29 17:35:00|21.57|21.48|21.73|21.64|21.73|21.64|21.53|21.44|118
1711734000000|2024-03-29 17:40:00|21.72|21.63|21.65|21.56|21.74|21.65|21.62|21.53|142
1711734300000|2024-03-29 17:45:00|21.66|21.57|21.65|21.56|21.67|21.58|21.6|21.51|114
1711734600000|2024-03-29 17:50:00|21.64|21.55|21.55|21.46|21.65|21.56|21.48|21.39|151
1711734900000|2024-03-29 17:55:00|21.54|21.45|21.66|21.57|21.68|21.59|21.52|21.43|106
1711735200000|2024-03-29 18:00:00|21.67|21.58|21.53|21.44|21.67|21.58|21.51|21.42|131
1711735500000|2024-03-29 18:05:00|21.52|21.43|21.59|21.5|21.61|21.52|21.49|21.4|129
1711735800000|2024-03-29 18:10:00|21.58|21.49|21.55|21.46|21.6|21.51|21.5|21.41|58
1711736100000|2024-03-29 18:15:00|21.56|21.47|21.53|21.44|21.57|21.48|21.49|21.4|78
1711736400000|2024-03-29 18:20:00|21.52|21.43|21.48|21.39|21.53|21.44|21.45|21.36|61
1711736700000|2024-03-29 18:25:00|21.47|21.38|21.53|21.44|21.56|21.47|21.43|21.34|45
1711737000000|2024-03-29 18:30:00|21.52|21.43|21.63|21.54|21.65|21.56|21.51|21.42|79
1711737300000|2024-03-29 18:35:00|21.64|21.55|21.6|21.51|21.65|21.56|21.56|21.47|63
1711737600000|2024-03-29 18:40:00|21.61|21.52|21.59|21.5|21.64|21.55|21.59|21.5|51
1711737900000|2024-03-29 18:45:00|21.6|21.51|21.51|21.42|21.6|21.51|21.51|21.42|44
1711738200000|2024-03-29 18:50:00|21.52|21.43|21.44|21.35|21.52|21.43|21.43|21.34|74
1711738500000|2024-03-29 18:55:00|21.45|21.36|21.44|21.35|21.46|21.37|21.4|21.31|76
1711738800000|2024-03-29 19:00:00|21.45|21.36|21.46|21.37|21.46|21.37|21.41|21.32|54
1711739100000|2024-03-29 19:05:00|21.45|21.36|21.42|21.33|21.46|21.37|21.36|21.27|78
1711739400000|2024-03-29 19:10:00|21.43|21.34|21.42|21.33|21.49|21.4|21.4|21.31|95
1711739700000|2024-03-29 19:15:00|21.43|21.34|21.47|21.38|21.49|21.4|21.36|21.27|61
1711740000000|2024-03-29 19:20:00|21.46|21.37|21.45|21.36|21.52|21.43|21.41|21.32|47
1711740300000|2024-03-29 19:25:00|21.44|21.35|21.39|21.3|21.45|21.36|21.38|21.29|56
1711740600000|2024-03-29 19:30:00|21.4|21.31|21.33|21.24|21.4|21.31|21.32|21.23|95
1711740900000|2024-03-29 19:35:00|21.32|21.23|21.29|21.2|21.33|21.24|21.25|21.16|64
1711741200000|2024-03-29 19:40:00|21.28|21.19|21.25|21.16|21.28|21.19|21.18|21.09|61
1711741500000|2024-03-29 19:45:00|21.24|21.15|21.31|21.22|21.32|21.23|21.23|21.14|76
1711741800000|2024-03-29 19:50:00|21.3|21.21|21.37|21.28|21.39|21.3|21.29|21.2|42
1711742100000|2024-03-29 19:55:00|21.36|21.27|21.46|21.37|21.47|21.38|21.36|21.27|71
1711742400000|2024-03-29 20:00:00|21.45|21.36|21.39|21.3|21.46|21.37|21.36|21.27|86
1711742700000|2024-03-29 20:05:00|21.4|21.31|21.42|21.33|21.43|21.34|21.37|21.28|33
1711743000000|2024-03-29 20:10:00|21.43|21.34|21.48|21.39|21.48|21.39|21.41|21.32|38
1711743300000|2024-03-29 20:15:00|21.49|21.4|21.4|21.31|21.54|21.45|21.4|21.31|63
1711743600000|2024-03-29 20:20:00|21.41|21.32|21.44|21.35|21.46|21.37|21.4|21.31|42
1711743900000|2024-03-29 20:25:00|21.43|21.34|21.43|21.34|21.44|21.35|21.41|21.32|35
1711744200000|2024-03-29 20:30:00|21.44|21.35|21.37|21.28|21.44|21.35|21.37|21.28|60
1711744500000|2024-03-29 20:35:00|21.38|21.29|21.29|21.2|21.38|21.29|21.28|21.19|102
1711744800000|2024-03-29 20:40:00|21.3|21.21|21.31|21.22|21.32|21.23|21.27|21.18|72
1711745100000|2024-03-29 20:45:00|21.3|21.21|21.35|21.26|21.35|21.26|21.28|21.19|52
1711745400000|2024-03-29 20:50:00|21.34|21.25|21.33|21.24|21.36|21.27|21.3|21.21|68
1711745700000|2024-03-29 20:55:00|21.34|21.25|21.33|21.24|21.34|21.25|21.3|21.21|29
1711785600000|2024-03-30 08:00:00|21.4|21.31|20.75|20.66|21.4|21.31|20.67|20.58|127
1711785900000|2024-03-30 08:05:00|20.74|20.65|20.74|20.65|20.76|20.67|20.69|20.6|93
1711786200000|2024-03-30 08:10:00|20.73|20.64|20.74|20.65|20.79|20.7|20.7|20.61|69
1711786500000|2024-03-30 08:15:00|20.73|20.64|20.78|20.69|20.79|20.7|20.66|20.57|108
1711786800000|2024-03-30 08:20:00|20.77|20.68|20.84|20.75|20.85|20.76|20.75|20.66|103
1711787100000|2024-03-30 08:25:00|20.83|20.74|20.83|20.74|20.84|20.75|20.81|20.72|39
1711787400000|2024-03-30 08:30:00|20.82|20.73|20.79|20.7|20.83|20.74|20.73|20.64|87
1711787700000|2024-03-30 08:35:00|20.78|20.69|20.74|20.65|20.79|20.7|20.73|20.64|47
1711788000000|2024-03-30 08:40:00|20.73|20.64|20.74|20.65|20.75|20.66|20.67|20.58|105
1711788300000|2024-03-30 08:45:00|20.75|20.66|20.73|20.64|20.77|20.68|20.7|20.61|89
1711788600000|2024-03-30 08:50:00|20.74|20.65|20.86|20.77|20.87|20.78|20.73|20.64|71
1711788900000|2024-03-30 08:55:00|20.87|20.78|20.86|20.77|20.89|20.8|20.81|20.72|110
1711789200000|2024-03-30 09:00:00|20.85|20.76|20.83|20.74|20.88|20.79|20.8|20.71|97
1711789500000|2024-03-30 09:05:00|20.82|20.73|20.85|20.76|20.85|20.76|20.8|20.71|84
1711789800000|2024-03-30 09:10:00|20.86|20.77|20.86|20.77|20.9|20.81|20.84|20.75|59
1711790100000|2024-03-30 09:15:00|20.87|20.78|20.99|20.9|21|20.91|20.87|20.78|81
1711790400000|2024-03-30 09:20:00|21|20.91|20.98|20.89|21|20.91|20.93|20.84|73
1711790700000|2024-03-30 09:25:00|20.97|20.88|20.94|20.85|20.98|20.89|20.94|20.85|58
1711791000000|2024-03-30 09:30:00|20.95|20.86|20.93|20.84|21|20.91|20.92|20.83|78
1711791300000|2024-03-30 09:35:00|20.94|20.85|20.95|20.86|20.96|20.87|20.9|20.81|82
1711791600000|2024-03-30 09:40:00|20.94|20.85|21.01|20.92|21.02|20.93|20.92|20.83|65
1711791900000|2024-03-30 09:45:00|21|20.91|20.97|20.88|21.01|20.92|20.96|20.87|72
1711792200000|2024-03-30 09:50:00|20.98|20.89|21.02|20.93|21.03|20.94|20.96|20.87|57
1711792500000|2024-03-30 09:55:00|21.03|20.94|21.04|20.95|21.06|20.97|21.02|20.93|90
1711792800000|2024-03-30 10:00:00|21.03|20.94|21.02|20.93|21.08|20.99|21.01|20.92|65
1711793100000|2024-03-30 10:05:00|21.03|20.94|20.97|20.88|21.04|20.95|20.96|20.87|77
1711793400000|2024-03-30 10:10:00|20.98|20.89|21.03|20.94|21.06|20.97|20.97|20.88|68
1711793700000|2024-03-30 10:15:00|21.02|20.93|20.98|20.89|21.03|20.94|20.94|20.85|75
1711794000000|2024-03-30 10:20:00|20.97|20.88|20.98|20.89|20.99|20.9|20.95|20.86|62
1711794300000|2024-03-30 10:25:00|20.97|20.88|20.99|20.9|20.99|20.9|20.96|20.87|43
1711794600000|2024-03-30 10:30:00|20.98|20.89|21.02|20.93|21.03|20.94|20.98|20.89|53
1711794900000|2024-03-30 10:35:00|21.03|20.94|21.07|20.98|21.1|21.01|21.01|20.92|71
1711795200000|2024-03-30 10:40:00|21.08|20.99|21.05|20.96|21.09|21|21.04|20.95|104
1711795500000|2024-03-30 10:45:00|21.06|20.97|21.04|20.95|21.07|20.98|21.02|20.93|89
1711795800000|2024-03-30 10:50:00|21.05|20.96|21.1|21.01|21.12|21.03|21.04|20.95|52
1711796100000|2024-03-30 10:55:00|21.09|21|21.07|20.98|21.11|21.02|21.06|20.97|71
1711796400000|2024-03-30 11:00:00|21.08|20.99|21.09|21|21.09|21|21.07|20.98|42
1711796700000|2024-03-30 11:05:00|21.08|20.99|21.11|21.02|21.14|21.05|21.08|20.99|69
1711797000000|2024-03-30 11:10:00|21.1|21.01|21.04|20.95|21.11|21.02|21.03|20.94|27
1711797300000|2024-03-30 11:15:00|21.05|20.96|21.07|20.98|21.08|20.99|21.04|20.95|29
1711797600000|2024-03-30 11:20:00|21.06|20.97|21.03|20.94|21.07|20.98|21.01|20.92|62
1711797900000|2024-03-30 11:25:00|21.02|20.93|21.05|20.96|21.08|20.99|21.01|20.92|46
1711798200000|2024-03-30 11:30:00|21.06|20.97|21.13|21.04|21.13|21.04|21.05|20.96|76
1711798500000|2024-03-30 11:35:00|21.12|21.03|21.14|21.05|21.14|21.05|21.09|21|89
1711798800000|2024-03-30 11:40:00|21.13|21.04|21.11|21.02|21.13|21.04|21.1|21.01|63
1711799100000|2024-03-30 11:45:00|21.1|21.01|21.09|21|21.14|21.05|21.07|20.98|62
1711799400000|2024-03-30 11:50:00|21.08|20.99|21.13|21.04|21.13|21.04|21.08|20.99|46
1711799700000|2024-03-30 11:55:00|21.14|21.05|21.14|21.05|21.15|21.06|21.13|21.04|53
1711800000000|2024-03-30 12:00:00|21.13|21.04|21.06|20.97|21.14|21.05|21.05|20.96|111
1711800300000|2024-03-30 12:05:00|21.07|20.98|21.03|20.94|21.08|20.99|21|20.91|91
1711800600000|2024-03-30 12:10:00|21.02|20.93|21.06|20.97|21.07|20.98|21|20.91|62
1711800900000|2024-03-30 12:15:00|21.07|20.98|21.12|21.03|21.15|21.06|21.07|20.98|42
1711801200000|2024-03-30 12:20:00|21.11|21.02|21.11|21.02|21.13|21.04|21.08|20.99|81
1711801500000|2024-03-30 12:25:00|21.1|21.01|21.04|20.95|21.11|21.02|21.02|20.93|99
1711801800000|2024-03-30 12:30:00|21.03|20.94|21|20.91|21.06|20.97|21|20.91|68
1711802100000|2024-03-30 12:35:00|21.01|20.92|21.02|20.93|21.03|20.94|20.98|20.89|86
1711802400000|2024-03-30 12:40:00|21.03|20.94|21.03|20.94|21.05|20.96|21.02|20.93|49
1711802700000|2024-03-30 12:45:00|21.04|20.95|21.04|20.95|21.05|20.96|21.02|20.93|49
1711803000000|2024-03-30 12:50:00|21.03|20.94|21.03|20.94|21.04|20.95|21|20.91|51
1711803300000|2024-03-30 12:55:00|21.04|20.95|21|20.91|21.04|20.95|20.98|20.89|75
1711803600000|2024-03-30 13:00:00|20.99|20.9|20.95|20.86|21|20.91|20.94|20.85|89
1711803900000|2024-03-30 13:05:00|20.96|20.87|21.01|20.92|21.03|20.94|20.93|20.84|82
1711804200000|2024-03-30 13:10:00|21.02|20.93|20.98|20.89|21.04|20.95|20.98|20.89|57
1711804500000|2024-03-30 13:15:00|20.97|20.88|21|20.91|21.04|20.95|20.94|20.85|86
1711804800000|2024-03-30 13:20:00|20.99|20.9|20.95|20.86|20.99|20.9|20.95|20.86|49
1711805100000|2024-03-30 13:25:00|20.96|20.87|20.91|20.82|20.98|20.89|20.91|20.82|92
1711805400000|2024-03-30 13:30:00|20.9|20.81|20.85|20.76|20.9|20.81|20.79|20.7|130
1711805700000|2024-03-30 13:35:00|20.86|20.77|20.91|20.82|20.91|20.82|20.83|20.74|96
1711806000000|2024-03-30 13:40:00|20.92|20.83|20.97|20.88|20.98|20.89|20.91|20.82|86
1711806300000|2024-03-30 13:45:00|20.96|20.87|20.9|20.81|20.97|20.88|20.89|20.8|99
1711806600000|2024-03-30 13:50:00|20.89|20.8|20.94|20.85|20.95|20.86|20.88|20.79|76
1711806900000|2024-03-30 13:55:00|20.95|20.86|20.97|20.88|20.97|20.88|20.92|20.83|97
1711807200000|2024-03-30 14:00:00|20.96|20.87|20.94|20.85|20.97|20.88|20.91|20.82|61
1711807500000|2024-03-30 14:05:00|20.95|20.86|20.88|20.79|20.95|20.86|20.88|20.79|44
1711807800000|2024-03-30 14:10:00|20.89|20.8|20.88|20.79|20.91|20.82|20.85|20.76|80
1711808100000|2024-03-30 14:15:00|20.87|20.78|20.89|20.8|20.92|20.83|20.86|20.77|81
1711808400000|2024-03-30 14:20:00|20.88|20.79|20.81|20.72|20.9|20.81|20.8|20.71|95
1711808700000|2024-03-30 14:25:00|20.8|20.71|20.8|20.71|20.82|20.73|20.79|20.7|89
1711809000000|2024-03-30 14:30:00|20.79|20.7|20.76|20.67|20.84|20.75|20.76|20.67|70
1711809300000|2024-03-30 14:35:00|20.77|20.68|20.69|20.6|20.77|20.68|20.66|20.57|115
1711809600000|2024-03-30 14:40:00|20.68|20.59|20.65|20.56|20.7|20.61|20.61|20.52|102
1711809900000|2024-03-30 14:45:00|20.64|20.55|20.53|20.44|20.64|20.55|20.52|20.43|86
1711810200000|2024-03-30 14:50:00|20.52|20.43|20.52|20.43|20.59|20.5|20.49|20.4|130
1711810500000|2024-03-30 14:55:00|20.53|20.44|20.57|20.48|20.58|20.49|20.52|20.43|99
1711810800000|2024-03-30 15:00:00|20.56|20.47|20.57|20.48|20.63|20.54|20.52|20.43|120
1711811100000|2024-03-30 15:05:00|20.58|20.49|20.63|20.54|20.64|20.55|20.53|20.44|96
1711811400000|2024-03-30 15:10:00|20.62|20.53|20.66|20.57|20.69|20.6|20.62|20.53|71
1711811700000|2024-03-30 15:15:00|20.65|20.56|20.61|20.52|20.67|20.58|20.6|20.51|67
1711812000000|2024-03-30 15:20:00|20.6|20.51|20.56|20.47|20.61|20.52|20.51|20.42|91
1711812300000|2024-03-30 15:25:00|20.57|20.48|20.54|20.45|20.57|20.48|20.53|20.44|70
1711812600000|2024-03-30 15:30:00|20.55|20.46|20.41|20.32|20.56|20.47|20.35|20.26|122
1711812900000|2024-03-30 15:35:00|20.4|20.31|20.45|20.36|20.45|20.36|20.36|20.27|122
1711813200000|2024-03-30 15:40:00|20.46|20.37|20.41|20.32|20.5|20.41|20.39|20.3|127
1711813500000|2024-03-30 15:45:00|20.42|20.33|20.4|20.31|20.43|20.34|20.34|20.25|97
1711813800000|2024-03-30 15:50:00|20.39|20.3|20.46|20.37|20.47|20.38|20.38|20.29|74
1711814100000|2024-03-30 15:55:00|20.45|20.36|20.43|20.34|20.46|20.37|20.4|20.31|79
1711814400000|2024-03-30 16:00:00|20.42|20.33|20.49|20.4|20.5|20.41|20.38|20.29|96
1711814700000|2024-03-30 16:05:00|20.48|20.39|20.46|20.37|20.51|20.42|20.44|20.35|81
1711815000000|2024-03-30 16:10:00|20.47|20.38|20.39|20.3|20.49|20.4|20.38|20.29|71
1711815300000|2024-03-30 16:15:00|20.38|20.29|20.12|20.03|20.39|20.3|20.07|19.98|171
1711815600000|2024-03-30 16:20:00|20.13|20.04|20.21|20.12|20.23|20.14|20.11|20.02|135
1711815900000|2024-03-30 16:25:00|20.22|20.13|20.18|20.09|20.24|20.15|20.14|20.05|128
1711816200000|2024-03-30 16:30:00|20.19|20.1|20.19|20.1|20.21|20.12|20.09|20|127
1711816500000|2024-03-30 16:35:00|20.2|20.11|20.07|19.98|20.2|20.11|20.04|19.95|155
1711816800000|2024-03-30 16:40:00|20.08|19.99|19.78|19.69|20.1|20.01|19.68|19.59|261
1711817100000|2024-03-30 16:45:00|19.79|19.7|20.07|19.98|20.11|20.02|19.79|19.7|186
1711817400000|2024-03-30 16:50:00|20.06|19.97|20.04|19.95|20.07|19.98|20.01|19.92|147
1711817700000|2024-03-30 16:55:00|20.05|19.96|20.13|20.04|20.14|20.05|20.05|19.96|113
1711818000000|2024-03-30 17:00:00|20.12|20.03|20.04|19.95|20.12|20.03|20.01|19.92|121
1711818300000|2024-03-30 17:05:00|20.05|19.96|20|19.91|20.08|19.99|19.96|19.87|125
1711818600000|2024-03-30 17:10:00|19.99|19.9|19.85|19.76|19.99|19.9|19.81|19.72|140
1711818900000|2024-03-30 17:15:00|19.84|19.75|19.9|19.81|19.92|19.83|19.82|19.73|113
1711819200000|2024-03-30 17:20:00|19.91|19.82|19.91|19.82|19.99|19.9|19.87|19.78|166
1711819500000|2024-03-30 17:25:00|19.92|19.83|19.94|19.85|19.94|19.85|19.87|19.78|107
1711819800000|2024-03-30 17:30:00|19.93|19.84|19.92|19.83|19.95|19.86|19.84|19.75|106
1711820100000|2024-03-30 17:35:00|19.93|19.84|20.04|19.95|20.1|20.01|19.92|19.83|123
1711820400000|2024-03-30 17:40:00|20.05|19.96|20.03|19.94|20.05|19.96|19.99|19.9|109
1711820700000|2024-03-30 17:45:00|20.02|19.93|20|19.91|20.04|19.95|20|19.91|67
1711821000000|2024-03-30 17:50:00|20.01|19.92|20.09|20|20.1|20.01|20|19.91|79
1711821300000|2024-03-30 17:55:00|20.08|19.99|20.1|20.01|20.12|20.03|20.06|19.97|67
1711821600000|2024-03-30 18:00:00|20.09|20|20.09|20|20.11|20.02|20.05|19.96|107
1711821900000|2024-03-30 18:05:00|20.1|20.01|20|19.91|20.1|20.01|20|19.91|107
1711822200000|2024-03-30 18:10:00|20.01|19.92|20.04|19.95|20.07|19.98|20.01|19.92|77
1711822500000|2024-03-30 18:15:00|20.05|19.96|20.13|20.04|20.16|20.07|20.04|19.95|77
1711822800000|2024-03-30 18:20:00|20.12|20.03|20.19|20.1|20.2|20.11|20.12|20.03|92
1711823100000|2024-03-30 18:25:00|20.2|20.11|20.19|20.1|20.23|20.14|20.19|20.1|50
1711823400000|2024-03-30 18:30:00|20.18|20.09|20.16|20.07|20.22|20.13|20.16|20.07|49
1711823700000|2024-03-30 18:35:00|20.17|20.08|20.16|20.07|20.2|20.11|20.15|20.06|73
1711824000000|2024-03-30 18:40:00|20.15|20.06|20.15|20.06|20.18|20.09|20.15|20.06|29
1711824300000|2024-03-30 18:45:00|20.14|20.05|20.2|20.11|20.22|20.13|20.14|20.05|51
1711824600000|2024-03-30 18:50:00|20.21|20.12|20.07|19.98|20.21|20.12|20.07|19.98|67
1711824900000|2024-03-30 18:55:00|20.08|19.99|20.1|20.01|20.13|20.04|20.08|19.99|43
1711825200000|2024-03-30 19:00:00|20.09|20|20.02|19.93|20.09|20|19.98|19.89|103
1711825500000|2024-03-30 19:05:00|20.03|19.94|20.05|19.96|20.07|19.98|19.97|19.88|99
1711825800000|2024-03-30 19:10:00|20.06|19.97|19.98|19.89|20.06|19.97|19.93|19.84|125
1711826100000|2024-03-30 19:15:00|19.99|19.9|20.07|19.98|20.08|19.99|19.93|19.84|143
1711826400000|2024-03-30 19:20:00|20.08|19.99|20.07|19.98|20.08|19.99|20.02|19.93|110
1711826700000|2024-03-30 19:25:00|20.06|19.97|20.07|19.98|20.07|19.98|20.03|19.94|58
1711827000000|2024-03-30 19:30:00|20.06|19.97|20.11|20.02|20.12|20.03|20.03|19.94|64
1711827300000|2024-03-30 19:35:00|20.1|20.01|20.1|20.01|20.13|20.04|20.09|20|35
1711827600000|2024-03-30 19:40:00|20.09|20|20.07|19.98|20.12|20.03|20.05|19.96|56
1711827900000|2024-03-30 19:45:00|20.06|19.97|20.08|19.99|20.08|19.99|20.03|19.94|69
1711828200000|2024-03-30 19:50:00|20.09|20|20.16|20.07|20.16|20.07|20.09|20|60
1711828500000|2024-03-30 19:55:00|20.17|20.08|20.16|20.07|20.19|20.1|20.14|20.05|77
1711828800000|2024-03-30 20:00:00|20.17|20.08|20.21|20.12|20.21|20.12|20.12|20.03|83
1711829100000|2024-03-30 20:05:00|20.22|20.13|20.18|20.09|20.24|20.15|20.17|20.08|69
1711829400000|2024-03-30 20:10:00|20.17|20.08|20.22|20.13|20.23|20.14|20.16|20.07|87
1711829700000|2024-03-30 20:15:00|20.21|20.12|20.25|20.16|20.26|20.17|20.21|20.12|41
1711830000000|2024-03-30 20:20:00|20.24|20.15|20.24|20.15|20.26|20.17|20.22|20.13|71
1711830300000|2024-03-30 20:25:00|20.25|20.16|20.19|20.1|20.25|20.16|20.19|20.1|57
1711830600000|2024-03-30 20:30:00|20.18|20.09|20.18|20.09|20.2|20.11|20.13|20.04|49
1711830900000|2024-03-30 20:35:00|20.19|20.1|20.2|20.11|20.2|20.11|20.16|20.07|26
1711831200000|2024-03-30 20:40:00|20.21|20.12|20.21|20.12|20.24|20.15|20.15|20.06|45
1711831500000|2024-03-30 20:45:00|20.2|20.11|20.16|20.07|20.2|20.11|20.15|20.06|57
1711831800000|2024-03-30 20:50:00|20.15|20.06|20.15|20.06|20.17|20.08|20.14|20.05|39
1711832100000|2024-03-30 20:55:00|20.16|20.07|20.15|20.06|20.16|20.07|20.14|20.05|22
1711832400000|2024-03-30 21:00:00|20.14|20.05|20.2|20.11|20.21|20.12|20.14|20.05|43
1711832700000|2024-03-30 21:05:00|20.21|20.12|20.15|20.06|20.21|20.12|20.15|20.06|25
1711833000000|2024-03-30 21:10:00|20.16|20.07|20.1|20.01|20.19|20.1|20.09|20|77
1711833300000|2024-03-30 21:15:00|20.11|20.02|20.18|20.09|20.19|20.1|20.11|20.02|36
1711833600000|2024-03-30 21:20:00|20.19|20.1|20.16|20.07|20.2|20.11|20.15|20.06|58
1711833900000|2024-03-30 21:25:00|20.17|20.08|20.07|19.98|20.19|20.1|20.07|19.98|47
1711834200000|2024-03-30 21:30:00|20.08|19.99|20.08|19.99|20.12|20.03|20.05|19.96|43
1711834500000|2024-03-30 21:35:00|20.07|19.98|20.08|19.99|20.12|20.03|20.02|19.93|96
1711834800000|2024-03-30 21:40:00|20.07|19.98|20.1|20.01|20.1|20.01|20.06|19.97|90
1711835100000|2024-03-30 21:45:00|20.09|20|20.04|19.95|20.09|20|20.04|19.95|14
1711835400000|2024-03-30 21:50:00|20.03|19.94|20.01|19.92|20.03|19.94|19.95|19.86|99
1711835700000|2024-03-30 21:55:00|20|19.91|20.04|19.95|20.11|20.02|20|19.91|141
1711836000000|2024-03-30 22:00:00|20.05|19.96|20.05|19.96|20.08|19.99|20|19.91|109
1711836300000|2024-03-30 22:05:00|20.06|19.97|20.02|19.93|20.08|19.99|20.02|19.93|112
1711836600000|2024-03-30 22:10:00|20.03|19.94|20.08|19.99|20.08|19.99|20|19.91|62
1711836900000|2024-03-30 22:15:00|20.09|20|20.14|20.05|20.14|20.05|20.04|19.95|102
1711837200000|2024-03-30 22:20:00|20.13|20.04|20.13|20.04|20.15|20.06|20.09|20|59
1711837500000|2024-03-30 22:25:00|20.14|20.05|20.17|20.08|20.17|20.08|20.11|20.02|47
1711837800000|2024-03-30 22:30:00|20.18|20.09|20.12|20.03|20.19|20.1|20.1|20.01|101
1711838100000|2024-03-30 22:35:00|20.11|20.02|20.07|19.98|20.11|20.02|20.06|19.97|105
1711838400000|2024-03-30 22:40:00|20.08|19.99|20.04|19.95|20.11|20.02|20.04|19.95|93
1711838700000|2024-03-30 22:45:00|20.03|19.94|20.06|19.97|20.07|19.98|20.03|19.94|70
1711839000000|2024-03-30 22:50:00|20.07|19.98|19.96|19.87|20.07|19.98|19.96|19.87|88
1711839300000|2024-03-30 22:55:00|19.97|19.88|20.01|19.92|20.02|19.93|19.97|19.88|79
1711839600000|2024-03-30 23:00:00|20.02|19.93|20|19.91|20.03|19.94|19.92|19.83|71
1711839900000|2024-03-30 23:05:00|19.99|19.9|20.03|19.94|20.07|19.98|19.98|19.89|103
1711840200000|2024-03-30 23:10:00|20.04|19.95|20.02|19.93|20.08|19.99|20.02|19.93|65
1711840500000|2024-03-30 23:15:00|20.01|19.92|20.05|19.96|20.06|19.97|20|19.91|73
1711840800000|2024-03-30 23:20:00|20.04|19.95|20.01|19.92|20.04|19.95|20|19.91|94
1711841100000|2024-03-30 23:25:00|20|19.91|19.87|19.78|20|19.91|19.87|19.78|89
1711841400000|2024-03-30 23:30:00|19.88|19.79|20.01|19.92|20.01|19.92|19.87|19.78|106
1711841700000|2024-03-30 23:35:00|20.02|19.93|20.09|20|20.11|20.02|20.02|19.93|70
1711842000000|2024-03-30 23:40:00|20.08|19.99|20.08|19.99|20.09|20|20.04|19.95|57
1711842300000|2024-03-30 23:45:00|20.07|19.98|20.05|19.96|20.09|20|20.02|19.93|93
1711842600000|2024-03-30 23:50:00|20.04|19.95|20.02|19.93|20.05|19.96|19.96|19.87|63
1711842900000|2024-03-30 23:55:00|20.01|19.92|19.97|19.88|20.01|19.92|19.95|19.86|79
1711843200000|2024-03-31 00:00:00|19.96|19.87|19.99|19.9|20.05|19.96|19.96|19.87|136
1711843500000|2024-03-31 00:05:00|20|19.91|20.09|20|20.09|20|20|19.91|126
1711843800000|2024-03-31 00:10:00|20.08|19.99|20.21|20.12|20.23|20.14|20.07|19.98|58
1711844100000|2024-03-31 00:15:00|20.22|20.13|20.31|20.22|20.33|20.24|20.21|20.12|165
1711844400000|2024-03-31 00:20:00|20.32|20.23|20.32|20.23|20.43|20.34|20.3|20.21|155
1711844700000|2024-03-31 00:25:00|20.33|20.24|20.34|20.25|20.41|20.32|20.31|20.22|130
1711845000000|2024-03-31 00:30:00|20.33|20.24|20.31|20.22|20.33|20.24|20.28|20.19|125
1711845300000|2024-03-31 00:35:00|20.32|20.23|20.33|20.24|20.36|20.27|20.28|20.19|137
1711845600000|2024-03-31 00:40:00|20.32|20.23|20.31|20.22|20.33|20.24|20.29|20.2|66
1711845900000|2024-03-31 00:45:00|20.3|20.21|20.3|20.21|20.32|20.23|20.29|20.2|54
1711846200000|2024-03-31 00:50:00|20.31|20.22|20.3|20.21|20.31|20.22|20.29|20.2|52
1711846500000|2024-03-31 00:55:00|20.29|20.2|20.32|20.23|20.36|20.27|20.29|20.2|40
1711846800000|2024-03-31 01:00:00|20.31|20.22|20.33|20.24|20.36|20.27|20.26|20.17|108
1711847100000|2024-03-31 01:05:00|20.32|20.23|20.4|20.31|20.4|20.31|20.31|20.22|95
1711847400000|2024-03-31 01:10:00|20.41|20.32|20.39|20.3|20.47|20.38|20.39|20.3|57
1711847700000|2024-03-31 01:15:00|20.4|20.31|20.41|20.32|20.44|20.35|20.37|20.28|90
1711848000000|2024-03-31 01:20:00|20.4|20.31|20.37|20.28|20.43|20.34|20.34|20.25|84
1711848300000|2024-03-31 01:25:00|20.36|20.27|20.37|20.28|20.42|20.33|20.36|20.27|104
1711848600000|2024-03-31 01:30:00|20.38|20.29|20.4|20.31|20.4|20.31|20.31|20.22|67
1711848900000|2024-03-31 01:35:00|20.39|20.3|20.38|20.29|20.4|20.31|20.34|20.25|80
1711849200000|2024-03-31 01:40:00|20.37|20.28|20.45|20.36|20.46|20.37|20.37|20.28|67
1711849500000|2024-03-31 01:45:00|20.44|20.35|20.51|20.42|20.54|20.45|20.44|20.35|84
1711849800000|2024-03-31 01:50:00|20.5|20.41|20.51|20.42|20.58|20.49|20.48|20.39|96
1711850100000|2024-03-31 01:55:00|20.52|20.43|20.46|20.37|20.52|20.43|20.45|20.36|81
1711850400000|2024-03-31 02:00:00|20.45|20.36|20.38|20.29|20.45|20.36|20.38|20.29|66
1711850700000|2024-03-31 02:05:00|20.39|20.3|20.42|20.33|20.45|20.36|20.35|20.26|74
1711851000000|2024-03-31 02:10:00|20.41|20.32|20.51|20.42|20.55|20.46|20.4|20.31|87
1711851300000|2024-03-31 02:15:00|20.5|20.41|20.47|20.38|20.5|20.41|20.45|20.36|96
1711851600000|2024-03-31 02:20:00|20.48|20.39|20.41|20.32|20.48|20.39|20.4|20.31|74
1711851900000|2024-03-31 02:25:00|20.42|20.33|20.4|20.31|20.48|20.39|20.4|20.31|73
1711852200000|2024-03-31 02:30:00|20.41|20.32|20.37|20.28|20.42|20.33|20.35|20.26|49
1711852500000|2024-03-31 02:35:00|20.36|20.27|20.33|20.24|20.37|20.28|20.32|20.23|76
1711852800000|2024-03-31 02:40:00|20.34|20.25|20.33|20.24|20.35|20.26|20.32|20.23|58
1711853100000|2024-03-31 02:45:00|20.34|20.25|20.31|20.22|20.34|20.25|20.29|20.2|82
1711853400000|2024-03-31 02:50:00|20.3|20.21|20.35|20.26|20.37|20.28|20.29|20.2|56
1711853700000|2024-03-31 02:55:00|20.34|20.25|20.37|20.28|20.39|20.3|20.34|20.25|74
1711854000000|2024-03-31 03:00:00|20.36|20.27|20.35|20.26|20.36|20.27|20.32|20.23|64
1711854300000|2024-03-31 03:05:00|20.34|20.25|20.28|20.19|20.35|20.26|20.26|20.17|53
1711854600000|2024-03-31 03:10:00|20.27|20.18|20.24|20.15|20.28|20.19|20.23|20.14|66
1711854900000|2024-03-31 03:15:00|20.25|20.16|20.16|20.07|20.26|20.17|20.07|19.98|97
1711855200000|2024-03-31 03:20:00|20.15|20.06|20.16|20.07|20.2|20.11|20.15|20.06|52
1711855500000|2024-03-31 03:25:00|20.17|20.08|20.2|20.11|20.21|20.12|20.16|20.07|46
1711855800000|2024-03-31 03:30:00|20.21|20.12|20.21|20.12|20.25|20.16|20.18|20.09|71
1711856100000|2024-03-31 03:35:00|20.22|20.13|20.24|20.15|20.28|20.19|20.21|20.12|81
1711856400000|2024-03-31 03:40:00|20.23|20.14|20.22|20.13|20.23|20.14|20.2|20.11|48
1711856700000|2024-03-31 03:45:00|20.21|20.12|20.19|20.1|20.24|20.15|20.16|20.07|95
1711857000000|2024-03-31 03:50:00|20.2|20.11|20.22|20.13|20.22|20.13|20.17|20.08|61
1711857300000|2024-03-31 03:55:00|20.23|20.14|20.21|20.12|20.23|20.14|20.19|20.1|53
1711857600000|2024-03-31 04:00:00|20.22|20.13|20.2|20.11|20.24|20.15|20.19|20.1|93
1711857900000|2024-03-31 04:05:00|20.21|20.12|20.29|20.2|20.3|20.21|20.21|20.12|98
1711858200000|2024-03-31 04:10:00|20.28|20.19|20.32|20.23|20.32|20.23|20.26|20.17|41
1711858500000|2024-03-31 04:15:00|20.33|20.24|20.27|20.18|20.35|20.26|20.26|20.17|81
1711858800000|2024-03-31 04:20:00|20.28|20.19|20.29|20.2|20.3|20.21|20.25|20.16|70
1711859100000|2024-03-31 04:25:00|20.3|20.21|20.41|20.32|20.42|20.33|20.3|20.21|84
1711859400000|2024-03-31 04:30:00|20.4|20.31|20.47|20.38|20.5|20.41|20.39|20.3|109
1711859700000|2024-03-31 04:35:00|20.48|20.39|20.42|20.33|20.5|20.41|20.42|20.33|94
1711860000000|2024-03-31 04:40:00|20.43|20.34|20.43|20.34|20.48|20.39|20.43|20.34|73
1711860300000|2024-03-31 04:45:00|20.42|20.33|20.45|20.36|20.46|20.37|20.41|20.32|76
1711860600000|2024-03-31 04:50:00|20.46|20.37|20.53|20.44|20.54|20.45|20.44|20.35|65
1711860900000|2024-03-31 04:55:00|20.52|20.43|20.44|20.35|20.52|20.43|20.44|20.35|65
1711861200000|2024-03-31 05:00:00|20.43|20.34|20.43|20.34|20.47|20.38|20.4|20.31|83
1711861500000|2024-03-31 05:05:00|20.42|20.33|20.43|20.34|20.45|20.36|20.42|20.33|46
1711861800000|2024-03-31 05:10:00|20.42|20.33|20.52|20.43|20.53|20.44|20.39|20.3|53
1711862100000|2024-03-31 05:15:00|20.53|20.44|20.46|20.37|20.55|20.46|20.45|20.36|80
1711862400000|2024-03-31 05:20:00|20.47|20.38|20.5|20.41|20.53|20.44|20.46|20.37|60
1711862700000|2024-03-31 05:25:00|20.51|20.42|20.55|20.46|20.55|20.46|20.47|20.38|61
1711863000000|2024-03-31 05:30:00|20.54|20.45|20.51|20.42|20.55|20.46|20.49|20.4|64
1711863300000|2024-03-31 05:35:00|20.5|20.41|20.51|20.42|20.54|20.45|20.5|20.41|44
1711863600000|2024-03-31 05:40:00|20.5|20.41|20.54|20.45|20.54|20.45|20.5|20.41|39
1711863900000|2024-03-31 05:45:00|20.53|20.44|20.65|20.56|20.65|20.56|20.53|20.44|55
1711864200000|2024-03-31 05:50:00|20.64|20.55|20.67|20.58|20.67|20.58|20.62|20.53|75
1711864500000|2024-03-31 05:55:00|20.66|20.57|20.67|20.58|20.69|20.6|20.66|20.57|61
1711864800000|2024-03-31 06:00:00|20.66|20.57|20.66|20.57|20.69|20.6|20.61|20.52|87
1711865100000|2024-03-31 06:05:00|20.65|20.56|20.63|20.54|20.67|20.58|20.62|20.53|53
1711865400000|2024-03-31 06:10:00|20.62|20.53|20.65|20.56|20.67|20.58|20.62|20.53|71
1711865700000|2024-03-31 06:15:00|20.66|20.57|20.75|20.66|20.76|20.67|20.64|20.55|82
1711866000000|2024-03-31 06:20:00|20.76|20.67|20.76|20.67|20.79|20.7|20.74|20.65|101
1711866300000|2024-03-31 06:25:00|20.77|20.68|20.7|20.61|20.77|20.68|20.67|20.58|74
1711866600000|2024-03-31 06:30:00|20.71|20.62|20.67|20.58|20.73|20.64|20.63|20.54|99
1711866900000|2024-03-31 06:35:00|20.68|20.59|20.67|20.58|20.68|20.59|20.63|20.54|60
1711867200000|2024-03-31 06:40:00|20.66|20.57|20.64|20.55|20.67|20.58|20.61|20.52|97
1711867500000|2024-03-31 06:45:00|20.63|20.54|20.65|20.56|20.65|20.56|20.59|20.5|109
1711867800000|2024-03-31 06:50:00|20.66|20.57|20.67|20.58|20.68|20.59|20.63|20.54|80
1711868100000|2024-03-31 06:55:00|20.66|20.57|20.59|20.5|20.67|20.58|20.56|20.47|54
1711868400000|2024-03-31 07:00:00|20.6|20.51|20.63|20.54|20.63|20.54|20.58|20.49|75
1711868700000|2024-03-31 07:05:00|20.62|20.53|20.63|20.54|20.65|20.56|20.62|20.53|28
1711869000000|2024-03-31 07:10:00|20.62|20.53|20.62|20.53|20.65|20.56|20.6|20.51|53
1711869300000|2024-03-31 07:15:00|20.61|20.52|20.71|20.62|20.71|20.62|20.6|20.51|59
1711869600000|2024-03-31 07:20:00|20.7|20.61|20.66|20.57|20.71|20.62|20.66|20.57|89
1711869900000|2024-03-31 07:25:00|20.67|20.58|20.64|20.55|20.68|20.59|20.63|20.54|34
1711870200000|2024-03-31 07:30:00|20.65|20.56|20.67|20.58|20.67|20.58|20.62|20.53|61
1711870500000|2024-03-31 07:35:00|20.66|20.57|20.7|20.61|20.74|20.65|20.66|20.57|65
1711870800000|2024-03-31 07:40:00|20.69|20.6|20.75|20.66|20.75|20.66|20.69|20.6|79
1711871100000|2024-03-31 07:45:00|20.76|20.67|20.74|20.65|20.78|20.69|20.73|20.64|59
1711871400000|2024-03-31 07:50:00|20.73|20.64|20.74|20.65|20.76|20.67|20.72|20.63|34
1711871700000|2024-03-31 07:55:00|20.75|20.66|20.74|20.65|20.79|20.7|20.73|20.64|48
1711872000000|2024-03-31 08:00:00|20.75|20.66|20.69|20.6|20.75|20.66|20.67|20.58|53
1711872300000|2024-03-31 08:05:00|20.7|20.61|20.64|20.55|20.7|20.61|20.64|20.55|33
1711872600000|2024-03-31 08:10:00|20.65|20.56|20.63|20.54|20.65|20.56|20.63|20.54|41
1711872900000|2024-03-31 08:15:00|20.62|20.53|20.69|20.6|20.71|20.62|20.62|20.53|56
1711873200000|2024-03-31 08:20:00|20.68|20.59|20.68|20.59|20.71|20.62|20.68|20.59|43
1711873500000|2024-03-31 08:25:00|20.67|20.58|20.67|20.58|20.69|20.6|20.64|20.55|45
1711873800000|2024-03-31 08:30:00|20.68|20.59|20.72|20.63|20.74|20.65|20.66|20.57|50
1711874100000|2024-03-31 08:35:00|20.73|20.64|20.66|20.57|20.75|20.66|20.66|20.57|52
1711874400000|2024-03-31 08:40:00|20.65|20.56|20.65|20.56|20.69|20.6|20.65|20.56|79
1711874700000|2024-03-31 08:45:00|20.64|20.55|20.65|20.56|20.7|20.61|20.63|20.54|72
1711875000000|2024-03-31 08:50:00|20.64|20.55|20.68|20.59|20.68|20.59|20.63|20.54|85
1711875300000|2024-03-31 08:55:00|20.67|20.58|20.75|20.66|20.76|20.67|20.65|20.56|83
1711875600000|2024-03-31 09:00:00|20.76|20.67|20.71|20.62|20.76|20.67|20.68|20.59|64
1711875900000|2024-03-31 09:05:00|20.72|20.63|20.72|20.63|20.73|20.64|20.68|20.59|83
1711876200000|2024-03-31 09:10:00|20.73|20.64|20.75|20.66|20.76|20.67|20.69|20.6|35
1711876500000|2024-03-31 09:15:00|20.76|20.67|20.76|20.67|20.77|20.68|20.71|20.62|83
1711876800000|2024-03-31 09:20:00|20.77|20.68|20.78|20.69|20.88|20.79|20.75|20.66|109
1711877100000|2024-03-31 09:25:00|20.79|20.7|20.8|20.71|20.82|20.73|20.78|20.69|62
1711877400000|2024-03-31 09:30:00|20.79|20.7|20.82|20.73|20.87|20.78|20.79|20.7|78
1711877700000|2024-03-31 09:35:00|20.83|20.74|20.78|20.69|20.84|20.75|20.77|20.68|60
1711878000000|2024-03-31 09:40:00|20.79|20.7|20.75|20.66|20.79|20.7|20.72|20.63|51
1711878300000|2024-03-31 09:45:00|20.74|20.65|20.67|20.58|20.75|20.66|20.67|20.58|54
1711878600000|2024-03-31 09:50:00|20.66|20.57|20.73|20.64|20.73|20.64|20.66|20.57|60
1711878900000|2024-03-31 09:55:00|20.72|20.63|20.71|20.62|20.73|20.64|20.68|20.59|35
1711879200000|2024-03-31 10:00:00|20.7|20.61|20.74|20.65|20.77|20.68|20.7|20.61|41
1711879500000|2024-03-31 10:05:00|20.75|20.66|20.71|20.62|20.75|20.66|20.7|20.61|59
1711879800000|2024-03-31 10:10:00|20.72|20.63|20.73|20.64|20.76|20.67|20.72|20.63|36
1711880100000|2024-03-31 10:15:00|20.74|20.65|20.75|20.66|20.76|20.67|20.73|20.64|28
1711880400000|2024-03-31 10:20:00|20.76|20.67|20.7|20.61|20.76|20.67|20.7|20.61|63
1711880700000|2024-03-31 10:25:00|20.69|20.6|20.66|20.57|20.71|20.62|20.66|20.57|73
1711881000000|2024-03-31 10:30:00|20.67|20.58|20.66|20.57|20.71|20.62|20.65|20.56|74
1711881300000|2024-03-31 10:35:00|20.65|20.56|20.61|20.52|20.66|20.57|20.6|20.51|77
1711881600000|2024-03-31 10:40:00|20.62|20.53|20.64|20.55|20.65|20.56|20.62|20.53|49
1711881900000|2024-03-31 10:45:00|20.65|20.56|20.66|20.57|20.67|20.58|20.63|20.54|26
1711882200000|2024-03-31 10:50:00|20.67|20.58|20.64|20.55|20.67|20.58|20.63|20.54|38
1711882500000|2024-03-31 10:55:00|20.63|20.54|20.64|20.55|20.64|20.55|20.62|20.53|70
1711882800000|2024-03-31 11:00:00|20.63|20.54|20.65|20.56|20.66|20.57|20.6|20.51|43
1711883100000|2024-03-31 11:05:00|20.64|20.55|20.67|20.58|20.68|20.59|20.64|20.55|22
1711883400000|2024-03-31 11:10:00|20.66|20.57|20.67|20.58|20.69|20.6|20.66|20.57|30
1711883700000|2024-03-31 11:15:00|20.66|20.57|20.72|20.63|20.73|20.64|20.66|20.57|39
1711884000000|2024-03-31 11:20:00|20.71|20.62|20.67|20.58|20.73|20.64|20.66|20.57|39
1711884300000|2024-03-31 11:25:00|20.68|20.59|20.7|20.61|20.71|20.62|20.67|20.58|27
1711884600000|2024-03-31 11:30:00|20.71|20.62|20.69|20.6|20.72|20.63|20.67|20.58|71
1711884900000|2024-03-31 11:35:00|20.68|20.59|20.72|20.63|20.73|20.64|20.68|20.59|27
1711885200000|2024-03-31 11:40:00|20.71|20.62|20.72|20.63|20.73|20.64|20.71|20.62|24
1711885500000|2024-03-31 11:45:00|20.71|20.62|20.66|20.57|20.72|20.63|20.65|20.56|54
1711885800000|2024-03-31 11:50:00|20.67|20.58|20.71|20.62|20.72|20.63|20.66|20.57|60
1711886100000|2024-03-31 11:55:00|20.72|20.63|20.73|20.64|20.74|20.65|20.71|20.62|24
1711886400000|2024-03-31 12:00:00|20.74|20.65|20.74|20.65|20.75|20.66|20.71|20.62|69
1711886700000|2024-03-31 12:05:00|20.75|20.66|20.75|20.66|20.76|20.67|20.72|20.63|45
1711887000000|2024-03-31 12:10:00|20.76|20.67|20.82|20.73|20.83|20.74|20.75|20.66|61
1711887300000|2024-03-31 12:15:00|20.81|20.72|20.75|20.66|20.84|20.75|20.73|20.64|75
1711887600000|2024-03-31 12:20:00|20.74|20.65|20.7|20.61|20.75|20.66|20.68|20.59|55
1711887900000|2024-03-31 12:25:00|20.71|20.62|20.69|20.6|20.73|20.64|20.68|20.59|51
1711888200000|2024-03-31 12:30:00|20.68|20.59|20.76|20.67|20.77|20.68|20.68|20.59|59
1711888500000|2024-03-31 12:35:00|20.75|20.66|20.82|20.73|20.83|20.74|20.72|20.63|59
1711888800000|2024-03-31 12:40:00|20.81|20.72|20.77|20.68|20.81|20.72|20.76|20.67|55
1711889100000|2024-03-31 12:45:00|20.76|20.67|20.79|20.7|20.8|20.71|20.75|20.66|30
1711889400000|2024-03-31 12:50:00|20.78|20.69|20.74|20.65|20.8|20.71|20.73|20.64|33
1711889700000|2024-03-31 12:55:00|20.73|20.64|20.7|20.61|20.74|20.65|20.69|20.6|24
1711890000000|2024-03-31 13:00:00|20.71|20.62|20.71|20.62|20.71|20.62|20.63|20.54|45
1711890300000|2024-03-31 13:05:00|20.7|20.61|20.7|20.61|20.71|20.62|20.65|20.56|43
1711890600000|2024-03-31 13:10:00|20.71|20.62|20.71|20.62|20.74|20.65|20.7|20.61|59
1711890900000|2024-03-31 13:15:00|20.72|20.63|20.7|20.61|20.73|20.64|20.7|20.61|37
1711891200000|2024-03-31 13:20:00|20.71|20.62|20.74|20.65|20.77|20.68|20.7|20.61|44
1711891500000|2024-03-31 13:25:00|20.73|20.64|20.74|20.65|20.76|20.67|20.72|20.63|40
1711891800000|2024-03-31 13:30:00|20.75|20.66|20.71|20.62|20.76|20.67|20.69|20.6|49
1711892100000|2024-03-31 13:35:00|20.72|20.63|20.75|20.66|20.75|20.66|20.71|20.62|42
1711892400000|2024-03-31 13:40:00|20.76|20.67|20.73|20.64|20.76|20.67|20.71|20.62|36
1711892700000|2024-03-31 13:45:00|20.74|20.65|20.74|20.65|20.75|20.66|20.71|20.62|44
1711893000000|2024-03-31 13:50:00|20.73|20.64|20.69|20.6|20.74|20.65|20.67|20.58|31
1711893300000|2024-03-31 13:55:00|20.7|20.61|20.67|20.58|20.7|20.61|20.65|20.56|50
1711893600000|2024-03-31 14:00:00|20.68|20.59|20.68|20.59|20.68|20.59|20.63|20.54|71
1711893900000|2024-03-31 14:05:00|20.69|20.6|20.69|20.6|20.71|20.62|20.68|20.59|37
1711894200000|2024-03-31 14:10:00|20.7|20.61|20.71|20.62|20.73|20.64|20.7|20.61|16
1711894500000|2024-03-31 14:15:00|20.72|20.63|20.68|20.59|20.72|20.63|20.66|20.57|45
1711894800000|2024-03-31 14:20:00|20.69|20.6|20.71|20.62|20.72|20.63|20.69|20.6|23
1711895100000|2024-03-31 14:25:00|20.72|20.63|20.76|20.67|20.77|20.68|20.71|20.62|33
1711895400000|2024-03-31 14:30:00|20.77|20.68|20.75|20.66|20.78|20.69|20.73|20.64|31
1711895700000|2024-03-31 14:35:00|20.76|20.67|20.78|20.69|20.78|20.69|20.74|20.65|33
1711896000000|2024-03-31 14:40:00|20.79|20.7|20.95|20.86|20.96|20.87|20.79|20.7|107
1711896300000|2024-03-31 14:45:00|20.94|20.85|20.93|20.84|21.03|20.94|20.89|20.8|148
1711896600000|2024-03-31 14:50:00|20.92|20.83|21.01|20.92|21.03|20.94|20.91|20.82|72
1711896900000|2024-03-31 14:55:00|21|20.91|21.17|21.08|21.17|21.08|21|20.91|132
1711897200000|2024-03-31 15:00:00|21.16|21.07|21.34|21.25|21.44|21.35|21.08|20.99|300
1711897500000|2024-03-31 15:05:00|21.35|21.26|21.26|21.17|21.43|21.34|21.25|21.16|218
1711897800000|2024-03-31 15:10:00|21.25|21.16|21.39|21.3|21.43|21.34|21.25|21.16|192
1711898100000|2024-03-31 15:15:00|21.4|21.31|21.28|21.19|21.4|21.31|21.28|21.19|140
1711898400000|2024-03-31 15:20:00|21.27|21.18|21.09|21|21.28|21.19|21.08|20.99|169
1711898700000|2024-03-31 15:25:00|21.08|20.99|21.08|20.99|21.15|21.06|21.07|20.98|127
1711899000000|2024-03-31 15:30:00|21.09|21|21.18|21.09|21.18|21.09|21.09|21|82
1711899300000|2024-03-31 15:35:00|21.19|21.1|21.29|21.2|21.3|21.21|21.17|21.08|75
1711899600000|2024-03-31 15:40:00|21.28|21.19|21.31|21.22|21.39|21.3|21.28|21.19|149
1711899900000|2024-03-31 15:45:00|21.32|21.23|21.23|21.14|21.38|21.29|21.2|21.11|132
1711900200000|2024-03-31 15:50:00|21.22|21.13|21.23|21.14|21.27|21.18|21.22|21.13|85
1711900500000|2024-03-31 15:55:00|21.24|21.15|21.3|21.21|21.38|21.29|21.22|21.13|113
1711900800000|2024-03-31 16:00:00|21.29|21.2|21.22|21.13|21.31|21.22|21.19|21.1|96
1711901100000|2024-03-31 16:05:00|21.21|21.12|21.24|21.15|21.28|21.19|21.19|21.1|87
1711901400000|2024-03-31 16:10:00|21.23|21.14|21.23|21.14|21.26|21.17|21.18|21.09|57
1711901700000|2024-03-31 16:15:00|21.22|21.13|21.22|21.13|21.27|21.18|21.2|21.11|73
1711902000000|2024-03-31 16:20:00|21.23|21.14|21.22|21.13|21.27|21.18|21.21|21.12|62
1711902300000|2024-03-31 16:25:00|21.21|21.12|21.2|21.11|21.24|21.15|21.2|21.11|58
1711902600000|2024-03-31 16:30:00|21.21|21.12|21.13|21.04|21.21|21.12|21.13|21.04|63
1711902900000|2024-03-31 16:35:00|21.12|21.03|21.1|21.01|21.14|21.05|21.06|20.97|103
1711903200000|2024-03-31 16:40:00|21.11|21.02|21.08|20.99|21.11|21.02|21.06|20.97|106
1711903500000|2024-03-31 16:45:00|21.09|21|21.13|21.04|21.16|21.07|21.08|20.99|111
1711903800000|2024-03-31 16:50:00|21.14|21.05|21.18|21.09|21.2|21.11|21.12|21.03|83
1711904100000|2024-03-31 16:55:00|21.17|21.08|21.23|21.14|21.24|21.15|21.15|21.06|93
1711904400000|2024-03-31 17:00:00|21.22|21.13|21.31|21.22|21.32|21.23|21.22|21.13|90
1711904700000|2024-03-31 17:05:00|21.32|21.23|21.34|21.25|21.37|21.28|21.31|21.22|121
1711905000000|2024-03-31 17:10:00|21.33|21.24|21.33|21.24|21.39|21.3|21.32|21.23|91
1711905300000|2024-03-31 17:15:00|21.34|21.25|21.32|21.23|21.35|21.26|21.27|21.18|59
1711905600000|2024-03-31 17:20:00|21.31|21.22|21.28|21.19|21.32|21.23|21.25|21.16|86
1711905900000|2024-03-31 17:25:00|21.27|21.18|21.39|21.3|21.4|21.31|21.24|21.15|97
1711906200000|2024-03-31 17:30:00|21.38|21.29|21.35|21.26|21.41|21.32|21.33|21.24|114
1711906500000|2024-03-31 17:35:00|21.36|21.27|21.32|21.23|21.37|21.28|21.31|21.22|51
1711906800000|2024-03-31 17:40:00|21.31|21.22|21.32|21.23|21.38|21.29|21.3|21.21|84
1711907100000|2024-03-31 17:45:00|21.33|21.24|21.32|21.23|21.36|21.27|21.26|21.17|69
1711907400000|2024-03-31 17:50:00|21.31|21.22|21.39|21.3|21.42|21.33|21.29|21.2|88
1711907700000|2024-03-31 17:55:00|21.38|21.29|21.38|21.29|21.4|21.31|21.36|21.27|53
1711908000000|2024-03-31 18:00:00|21.37|21.28|21.39|21.3|21.44|21.35|21.34|21.25|71
1711908300000|2024-03-31 18:05:00|21.38|21.29|21.31|21.22|21.4|21.31|21.28|21.19|65
1711908600000|2024-03-31 18:10:00|21.32|21.23|21.4|21.31|21.43|21.34|21.3|21.21|114
1711908900000|2024-03-31 18:15:00|21.41|21.32|21.47|21.38|21.47|21.38|21.38|21.29|67
1711909200000|2024-03-31 18:20:00|21.46|21.37|21.55|21.46|21.57|21.48|21.45|21.36|97
1711909500000|2024-03-31 18:25:00|21.56|21.47|21.62|21.53|21.65|21.56|21.52|21.43|104
1711909800000|2024-03-31 18:30:00|21.61|21.52|21.67|21.58|21.71|21.62|21.56|21.47|136
1711910100000|2024-03-31 18:35:00|21.66|21.57|22.05|21.96|22.05|21.96|21.66|21.57|221
1711910400000|2024-03-31 18:40:00|22.07|21.98|21.89|21.8|22.1|22.01|21.86|21.77|181
1711910700000|2024-03-31 18:45:00|21.88|21.79|21.95|21.86|21.97|21.88|21.84|21.75|146
1711911000000|2024-03-31 18:50:00|21.94|21.85|22.01|21.92|22.04|21.95|21.9|21.81|124
1711911300000|2024-03-31 18:55:00|22|21.91|21.86|21.77|22.04|21.95|21.85|21.76|143
1711911600000|2024-03-31 19:00:00|21.87|21.78|21.73|21.64|21.88|21.79|21.71|21.62|155
1711911900000|2024-03-31 19:05:00|21.72|21.63|21.95|21.86|21.97|21.88|21.71|21.62|134
1711912200000|2024-03-31 19:10:00|21.96|21.87|21.93|21.84|21.99|21.9|21.86|21.77|177
1711912500000|2024-03-31 19:15:00|21.94|21.85|21.9|21.81|21.96|21.87|21.86|21.77|174
1711912800000|2024-03-31 19:20:00|21.89|21.8|22.08|21.79|22.1|21.81|21.86|21.67|133
1711913100000|2024-03-31 19:25:00|22.07|21.78|22.08|21.79|22.11|21.82|22.04|21.75|94
1711913400000|2024-03-31 19:30:00|22.07|21.78|22.09|21.8|22.11|21.82|22.01|21.72|93
1711913700000|2024-03-31 19:35:00|22.1|21.81|22.1|21.81|22.18|21.89|22.1|21.81|107
1711914000000|2024-03-31 19:40:00|22.09|21.8|22.23|21.94|22.31|22.02|22.09|21.8|152
1711914300000|2024-03-31 19:45:00|22.22|21.93|22.45|22.16|22.5|22.21|22.21|21.92|192
1711914600000|2024-03-31 19:50:00|22.44|22.15|22.52|22.23|22.58|22.29|22.42|22.13|197
1711914900000|2024-03-31 19:55:00|22.53|22.24|22.36|22.07|22.55|22.26|22.36|22.07|171
1711915200000|2024-03-31 20:00:00|22.37|22.08|22.33|22.04|22.48|22.19|22.32|22.03|161
1711915500000|2024-03-31 20:05:00|22.34|22.05|22.16|21.87|22.39|22.1|22.16|21.87|175
1711915800000|2024-03-31 20:10:00|22.17|21.88|22.08|21.79|22.21|21.92|22.06|21.77|167
1711916100000|2024-03-31 20:15:00|22.07|21.78|22.14|21.85|22.15|21.86|22.07|21.78|142
1711916400000|2024-03-31 20:20:00|22.15|21.86|22.12|21.83|22.15|21.86|22.11|21.82|118
1711916700000|2024-03-31 20:25:00|22.11|21.82|22.15|21.86|22.21|21.92|22.05|21.76|129
1711917000000|2024-03-31 20:30:00|22.14|21.85|22.29|22|22.3|22.01|22.12|21.83|149
1711917300000|2024-03-31 20:35:00|22.28|21.99|22.27|21.98|22.31|22.02|22.25|21.96|130
1711917600000|2024-03-31 20:40:00|22.28|21.99|22.29|22|22.3|22.01|22.18|21.89|159
1711917900000|2024-03-31 20:45:00|22.3|22.01|22.26|21.97|22.31|22.02|22.22|21.93|105
1711918200000|2024-03-31 20:50:00|22.23|21.94|22.29|22|22.33|22.04|22.22|21.93|134
1711918500000|2024-03-31 20:55:00|22.28|21.99|22.28|21.99|22.3|22.01|22.25|21.96|119
1711918800000|2024-03-31 21:00:00|22.27|21.98|22.02|21.93|22.28|22.06|21.99|21.9|111
1711919100000|2024-03-31 21:05:00|22.03|21.94|22.02|21.93|22.06|21.97|21.99|21.9|88
1711919400000|2024-03-31 21:10:00|22.01|21.92|22.03|21.94|22.07|21.98|21.99|21.9|116
1711919700000|2024-03-31 21:15:00|22.04|21.95|22.16|22.07|22.16|22.07|22.01|21.92|73
1711920000000|2024-03-31 21:20:00|22.15|22.06|22.28|22.19|22.31|22.22|22.15|22.06|73
1711920300000|2024-03-31 21:25:00|22.27|22.18|22.16|22.07|22.29|22.2|22.15|22.06|95
1711920600000|2024-03-31 21:30:00|22.17|22.08|22.06|21.97|22.17|22.08|22.04|21.95|91
1711920900000|2024-03-31 21:35:00|22.07|21.98|22.06|21.97|22.09|22|22.05|21.96|94
1711921200000|2024-03-31 21:40:00|22.07|21.98|22.1|22.01|22.12|22.03|22.04|21.95|104
1711921500000|2024-03-31 21:45:00|22.09|22|21.93|21.84|22.09|22|21.9|21.81|87
1711921800000|2024-03-31 21:50:00|21.94|21.85|21.94|21.85|21.99|21.9|21.92|21.83|71
1711922100000|2024-03-31 21:55:00|21.93|21.84|21.91|21.82|21.93|21.84|21.81|21.72|82
1711922400000|2024-03-31 22:00:00|21.9|21.81|22.01|21.92|22.02|21.93|21.86|21.77|52
1711922700000|2024-03-31 22:05:00|22|21.91|22.06|21.97|22.09|22|21.98|21.89|131
1711923000000|2024-03-31 22:10:00|22.05|21.96|22.04|21.95|22.08|21.99|22|21.91|122
1711923300000|2024-03-31 22:15:00|22.05|21.96|21.97|21.88|22.07|21.98|21.97|21.88|58
1711923600000|2024-03-31 22:20:00|21.96|21.87|21.93|21.84|21.99|21.9|21.92|21.83|80
1711923900000|2024-03-31 22:25:00|21.92|21.83|21.85|21.76|21.95|21.86|21.85|21.76|60
1711924200000|2024-03-31 22:30:00|21.84|21.75|21.88|21.79|21.92|21.83|21.81|21.72|66
1711924500000|2024-03-31 22:35:00|21.89|21.8|21.85|21.76|21.89|21.8|21.82|21.73|57
1711924800000|2024-03-31 22:40:00|21.84|21.75|21.87|21.78|21.88|21.79|21.81|21.72|60
1711925100000|2024-03-31 22:45:00|21.86|21.77|21.94|21.85|21.94|21.85|21.84|21.75|41
1711925400000|2024-03-31 22:50:00|21.93|21.84|21.97|21.88|21.98|21.89|21.93|21.84|67
1711925700000|2024-03-31 22:55:00|21.98|21.89|21.96|21.87|21.99|21.9|21.96|21.87|85
1711926000000|2024-03-31 23:00:00|21.97|21.88|21.93|21.84|21.99|21.9|21.93|21.84|25
1711926300000|2024-03-31 23:05:00|21.94|21.85|21.93|21.84|21.96|21.87|21.92|21.83|20
1711926600000|2024-03-31 23:10:00|21.94|21.85|21.97|21.88|21.98|21.89|21.93|21.84|34
1711926900000|2024-03-31 23:15:00|21.96|21.87|22.06|21.97|22.06|21.97|21.96|21.87|31
1711927200000|2024-03-31 23:20:00|22.05|21.96|22.1|22.01|22.14|22.05|22.05|21.96|55
1711927500000|2024-03-31 23:25:00|22.11|22.02|22.11|22.02|22.11|22.02|22.04|21.95|67
1711927800000|2024-03-31 23:30:00|22.1|22.01|22.12|22.03|22.13|22.04|22.06|21.97|47
1711928100000|2024-03-31 23:35:00|22.13|22.04|22.16|22.07|22.17|22.08|22.13|22.04|48
1711928400000|2024-03-31 23:40:00|22.15|22.06|22.12|22.03|22.16|22.07|22.08|21.99|40
1711928700000|2024-03-31 23:45:00|22.11|22.02|22.07|21.98|22.13|22.04|22.05|21.96|43
1711929000000|2024-03-31 23:50:00|22.06|21.97|22.01|21.92|22.08|21.99|22.01|21.92|60
1711929300000|2024-03-31 23:55:00|22.02|21.93|22.05|21.96|22.07|21.98|22.02|21.93|38
1711929600000|2024-04-01 00:00:00|22.04|21.95|21.88|21.79|22.05|21.96|21.88|21.79|82
1711929900000|2024-04-01 00:05:00|21.87|21.78|21.83|21.74|21.91|21.82|21.83|21.74|56
1711930200000|2024-04-01 00:10:00|21.84|21.75|21.71|21.62|21.84|21.75|21.68|21.59|83
1711930500000|2024-04-01 00:15:00|21.72|21.63|21.79|21.7|21.8|21.71|21.72|21.63|58
1711930800000|2024-04-01 00:20:00|21.8|21.71|21.78|21.69|21.8|21.71|21.71|21.62|62
1711931100000|2024-04-01 00:25:00|21.77|21.68|21.77|21.68|21.82|21.73|21.73|21.64|51
1711931400000|2024-04-01 00:30:00|21.78|21.69|21.86|21.77|21.88|21.79|21.78|21.69|55
1711931700000|2024-04-01 00:35:00|21.87|21.78|21.92|21.83|22|21.91|21.8|21.71|119
1711932000000|2024-04-01 00:40:00|21.91|21.82|21.91|21.82|21.93|21.84|21.85|21.76|105
1711932300000|2024-04-01 00:45:00|21.92|21.83|21.98|21.89|21.99|21.9|21.85|21.76|91
1711932600000|2024-04-01 00:50:00|21.99|21.9|21.88|21.79|21.99|21.9|21.87|21.78|74
1711932900000|2024-04-01 00:55:00|21.87|21.78|21.9|21.81|21.91|21.82|21.83|21.74|74
1711933200000|2024-04-01 01:00:00|21.91|21.82|21.88|21.79|21.95|21.86|21.88|21.79|54
1711933500000|2024-04-01 01:05:00|21.89|21.8|21.84|21.75|21.89|21.8|21.78|21.69|76
1711933800000|2024-04-01 01:10:00|21.85|21.76|21.85|21.76|21.91|21.82|21.81|21.72|65
1711934100000|2024-04-01 01:15:00|21.86|21.77|21.69|21.6|21.89|21.8|21.68|21.59|82
1711934400000|2024-04-01 01:20:00|21.68|21.59|21.72|21.63|21.74|21.65|21.61|21.52|85
1711934700000|2024-04-01 01:25:00|21.71|21.62|21.69|21.6|21.76|21.67|21.67|21.58|73
1711935000000|2024-04-01 01:30:00|21.7|21.61|21.77|21.68|21.81|21.72|21.7|21.61|71
1711935300000|2024-04-01 01:35:00|21.76|21.67|21.69|21.6|21.76|21.67|21.68|21.59|68
1711935600000|2024-04-01 01:40:00|21.7|21.61|21.66|21.57|21.7|21.61|21.64|21.55|61
1711935900000|2024-04-01 01:45:00|21.67|21.58|21.66|21.57|21.7|21.61|21.58|21.49|74
1711936200000|2024-04-01 01:50:00|21.65|21.56|21.66|21.57|21.68|21.59|21.64|21.55|70
1711936500000|2024-04-01 01:55:00|21.65|21.56|21.75|21.66|21.75|21.66|21.65|21.56|61
1711936800000|2024-04-01 02:00:00|21.74|21.65|21.75|21.66|21.77|21.68|21.7|21.61|78
1711937100000|2024-04-01 02:05:00|21.76|21.67|21.72|21.63|21.76|21.67|21.66|21.57|65
1711937400000|2024-04-01 02:10:00|21.71|21.62|21.7|21.61|21.75|21.66|21.67|21.58|47
1711937700000|2024-04-01 02:15:00|21.69|21.6|21.68|21.59|21.71|21.62|21.66|21.57|58
1711938000000|2024-04-01 02:20:00|21.67|21.58|21.66|21.57|21.72|21.63|21.65|21.56|48
1711938300000|2024-04-01 02:25:00|21.65|21.56|21.62|21.53|21.65|21.56|21.59|21.5|44
1711938600000|2024-04-01 02:30:00|21.63|21.54|21.56|21.47|21.64|21.55|21.55|21.46|28
1711938900000|2024-04-01 02:35:00|21.57|21.48|21.63|21.54|21.64|21.55|21.57|21.48|59
1711939200000|2024-04-01 02:40:00|21.64|21.55|21.63|21.54|21.66|21.57|21.6|21.51|58
1711939500000|2024-04-01 02:45:00|21.64|21.55|21.7|21.61|21.71|21.62|21.62|21.53|55
1711939800000|2024-04-01 02:50:00|21.71|21.62|21.69|21.6|21.72|21.63|21.69|21.6|27
1711940100000|2024-04-01 02:55:00|21.68|21.59|21.71|21.62|21.73|21.64|21.66|21.57|34
1711940400000|2024-04-01 03:00:00|21.72|21.63|21.75|21.66|21.77|21.68|21.71|21.62|34
1711940700000|2024-04-01 03:05:00|21.74|21.65|21.68|21.59|21.74|21.65|21.65|21.56|28
1711941000000|2024-04-01 03:10:00|21.67|21.58|21.59|21.5|21.67|21.58|21.59|21.5|49
1711941300000|2024-04-01 03:15:00|21.6|21.51|21.62|21.53|21.64|21.55|21.56|21.47|55
1711941600000|2024-04-01 03:20:00|21.61|21.52|21.61|21.52|21.64|21.55|21.59|21.5|33
1711941900000|2024-04-01 03:25:00|21.62|21.53|21.52|21.43|21.62|21.53|21.5|21.41|49
1711942200000|2024-04-01 03:30:00|21.51|21.42|21.59|21.5|21.6|21.51|21.48|21.39|41
1711942500000|2024-04-01 03:35:00|21.58|21.49|21.54|21.45|21.6|21.51|21.53|21.44|37
1711942800000|2024-04-01 03:40:00|21.55|21.46|21.57|21.48|21.59|21.5|21.54|21.45|35
1711943100000|2024-04-01 03:45:00|21.58|21.49|21.59|21.5|21.63|21.54|21.57|21.48|48
1711943400000|2024-04-01 03:50:00|21.58|21.49|21.63|21.54|21.64|21.55|21.58|21.49|34
1711943700000|2024-04-01 03:55:00|21.64|21.55|21.64|21.55|21.68|21.59|21.63|21.54|39
1711944000000|2024-04-01 04:00:00|21.63|21.54|21.6|21.51|21.67|21.58|21.6|21.51|48
1711944300000|2024-04-01 04:05:00|21.61|21.52|21.67|21.58|21.68|21.59|21.6|21.51|68
1711944600000|2024-04-01 04:10:00|21.66|21.57|21.67|21.58|21.68|21.59|21.65|21.56|20
1711944900000|2024-04-01 04:15:00|21.68|21.59|21.63|21.54|21.71|21.62|21.62|21.53|32
1711945200000|2024-04-01 04:20:00|21.62|21.53|21.52|21.43|21.62|21.53|21.52|21.43|61
1711945500000|2024-04-01 04:25:00|21.53|21.44|21.57|21.48|21.58|21.49|21.49|21.4|43
1711945800000|2024-04-01 04:30:00|21.58|21.49|21.61|21.52|21.61|21.52|21.55|21.46|40
1711946100000|2024-04-01 04:35:00|21.62|21.53|21.59|21.5|21.64|21.55|21.56|21.47|40
1711946400000|2024-04-01 04:40:00|21.58|21.49|21.59|21.5|21.61|21.52|21.54|21.45|33
1711946700000|2024-04-01 04:45:00|21.58|21.49|21.64|21.55|21.66|21.57|21.58|21.49|57
1711947000000|2024-04-01 04:50:00|21.65|21.56|21.68|21.59|21.68|21.59|21.64|21.55|32
1711947300000|2024-04-01 04:55:00|21.62|21.53|21.57|21.48|21.63|21.54|21.57|21.48|22
1711947600000|2024-04-01 05:00:00|21.58|21.49|21.66|21.57|21.67|21.58|21.58|21.49|41
1711947900000|2024-04-01 05:05:00|21.65|21.56|21.65|21.56|21.67|21.58|21.62|21.53|33
1711948200000|2024-04-01 05:10:00|21.66|21.57|21.77|21.68|21.77|21.68|21.63|21.54|54
1711948500000|2024-04-01 05:15:00|21.76|21.67|21.73|21.64|21.77|21.68|21.71|21.62|46
1711948800000|2024-04-01 05:20:00|21.72|21.63|21.71|21.62|21.74|21.65|21.67|21.58|48
1711949100000|2024-04-01 05:25:00|21.7|21.61|21.7|21.61|21.71|21.62|21.66|21.57|45
1711949400000|2024-04-01 05:30:00|21.69|21.6|21.49|21.4|21.7|21.61|21.49|21.4|103
1711949700000|2024-04-01 05:35:00|21.48|21.39|21.46|21.37|21.57|21.48|21.41|21.32|178
1711950000000|2024-04-01 05:40:00|21.45|21.36|21.38|21.29|21.46|21.37|21.31|21.22|134
1711950300000|2024-04-01 05:45:00|21.37|21.28|20.87|20.78|21.4|21.31|20.55|20.46|337
1711950600000|2024-04-01 05:50:00|20.86|20.77|20.44|20.35|20.86|20.77|19.81|19.72|608
1711950900000|2024-04-01 05:55:00|20.43|20.34|20.24|20.15|20.54|20.45|20.05|19.96|446
1711951200000|2024-04-01 06:00:00|20.23|20.14|20.54|20.45|20.59|20.5|20.12|20.03|394
1711951500000|2024-04-01 06:05:00|20.51|20.42|20.57|20.48|20.6|20.51|20.46|20.37|315
1711951800000|2024-04-01 06:10:00|20.56|20.47|20.58|20.49|20.62|20.53|20.49|20.4|201
1711952100000|2024-04-01 06:15:00|20.59|20.5|20.7|20.61|20.84|20.75|20.59|20.5|210
1711952400000|2024-04-01 06:20:00|20.71|20.62|20.62|20.53|20.74|20.65|20.58|20.49|257
1711952700000|2024-04-01 06:25:00|20.63|20.54|20.71|20.62|20.72|20.63|20.53|20.44|187
1711953000000|2024-04-01 06:30:00|20.7|20.61|20.73|20.64|20.84|20.75|20.59|20.5|250
1711953300000|2024-04-01 06:35:00|20.74|20.65|20.84|20.75|20.91|20.82|20.74|20.65|139
1711953600000|2024-04-01 06:40:00|20.83|20.74|20.81|20.72|20.83|20.74|20.72|20.63|121
1711953900000|2024-04-01 06:45:00|20.8|20.71|20.73|20.64|20.81|20.72|20.71|20.62|90
1711954200000|2024-04-01 06:50:00|20.72|20.63|20.76|20.67|20.76|20.67|20.63|20.54|90
1711954500000|2024-04-01 06:55:00|20.77|20.68|20.64|20.55|20.8|20.71|20.61|20.52|76
1711954800000|2024-04-01 07:00:00|20.65|20.56|20.78|20.69|20.78|20.69|20.6|20.51|159
1711955100000|2024-04-01 07:05:00|20.79|20.7|20.69|20.6|20.84|20.75|20.69|20.6|83
1711955400000|2024-04-01 07:10:00|20.7|20.61|20.76|20.67|20.78|20.69|20.69|20.6|91
1711955700000|2024-04-01 07:15:00|20.75|20.66|20.73|20.64|20.79|20.7|20.71|20.62|58
1711956000000|2024-04-01 07:20:00|20.72|20.63|20.72|20.63|20.8|20.71|20.72|20.63|53
1711956300000|2024-04-01 07:25:00|20.71|20.62|20.82|20.73|20.82|20.73|20.71|20.62|52
1711956600000|2024-04-01 07:30:00|20.83|20.74|20.72|20.63|20.83|20.74|20.71|20.62|75
1711956900000|2024-04-01 07:35:00|20.73|20.64|20.75|20.66|20.8|20.71|20.71|20.62|70
1711957200000|2024-04-01 07:40:00|20.74|20.65|20.75|20.66|20.75|20.66|20.69|20.6|88
1711957500000|2024-04-01 07:45:00|20.74|20.65|20.78|20.69|20.8|20.71|20.74|20.65|58
1711957800000|2024-04-01 07:50:00|20.79|20.7|20.83|20.74|20.83|20.74|20.78|20.69|33
1711958100000|2024-04-01 07:55:00|20.84|20.75|20.75|20.66|20.84|20.75|20.75|20.66|26
1711958400000|2024-04-01 08:00:00|20.73|20.64|20.6|20.51|20.73|20.64|20.56|20.47|83
1711958700000|2024-04-01 08:05:00|20.59|20.5|20.5|20.41|20.63|20.54|20.47|20.38|117
1711959000000|2024-04-01 08:10:00|20.51|20.42|20.41|20.32|20.53|20.44|20.35|20.26|163
1711959300000|2024-04-01 08:15:00|20.42|20.33|20.42|20.33|20.5|20.41|20.38|20.29|149
1711959600000|2024-04-01 08:20:00|20.41|20.32|20.31|20.22|20.42|20.33|20.29|20.2|148
1711959900000|2024-04-01 08:25:00|20.32|20.23|20.33|20.24|20.39|20.3|20.26|20.17|174
1711960200000|2024-04-01 08:30:00|20.34|20.25|20.42|20.33|20.44|20.35|20.23|20.14|147
1711960500000|2024-04-01 08:35:00|20.43|20.34|20.39|20.3|20.43|20.34|20.29|20.2|157
1711960800000|2024-04-01 08:40:00|20.37|20.28|20.44|20.35|20.45|20.36|20.37|20.28|99
1711961100000|2024-04-01 08:45:00|20.45|20.36|20.38|20.29|20.51|20.42|20.37|20.28|94
1711961400000|2024-04-01 08:50:00|20.39|20.3|20.44|20.35|20.49|20.4|20.37|20.28|89
1711961700000|2024-04-01 08:55:00|20.43|20.34|20.44|20.35|20.46|20.37|20.42|20.33|52
1711962000000|2024-04-01 09:00:00|20.45|20.36|20.41|20.32|20.5|20.41|20.41|20.32|89
1711962300000|2024-04-01 09:05:00|20.4|20.31|20.5|20.41|20.51|20.42|20.37|20.28|73
1711962600000|2024-04-01 09:10:00|20.51|20.42|20.52|20.43|20.52|20.43|20.48|20.39|28
1711962900000|2024-04-01 09:15:00|20.51|20.42|20.45|20.36|20.51|20.42|20.44|20.35|56
1711963200000|2024-04-01 09:20:00|20.44|20.35|20.46|20.37|20.46|20.37|20.4|20.31|66
1711963500000|2024-04-01 09:25:00|20.45|20.36|20.44|20.35|20.48|20.39|20.42|20.33|40
1711963800000|2024-04-01 09:30:00|20.45|20.36|20.44|20.35|20.48|20.39|20.42|20.33|57
1711964100000|2024-04-01 09:35:00|20.45|20.36|20.4|20.31|20.45|20.36|20.39|20.3|64
1711964400000|2024-04-01 09:40:00|20.39|20.3|20.39|20.3|20.44|20.35|20.38|20.29|46
1711964700000|2024-04-01 09:45:00|20.38|20.29|20.44|20.35|20.49|20.4|20.38|20.29|59
1711965000000|2024-04-01 09:50:00|20.45|20.36|20.35|20.26|20.46|20.37|20.34|20.25|99
1711965300000|2024-04-01 09:55:00|20.36|20.27|20.35|20.26|20.41|20.32|20.35|20.26|74
1711965600000|2024-04-01 10:00:00|20.34|20.25|20.39|20.3|20.44|20.35|20.34|20.25|66
1711965900000|2024-04-01 10:05:00|20.38|20.29|20.4|20.31|20.41|20.32|20.33|20.24|69
1711966200000|2024-04-01 10:10:00|20.39|20.3|20.48|20.39|20.48|20.39|20.38|20.29|65
1711966500000|2024-04-01 10:15:00|20.47|20.38|20.38|20.29|20.48|20.39|20.36|20.27|75
1711966800000|2024-04-01 10:20:00|20.37|20.28|20.38|20.29|20.4|20.31|20.3|20.21|100
1711967100000|2024-04-01 10:25:00|20.37|20.28|20.34|20.25|20.41|20.32|20.32|20.23|59
1711967400000|2024-04-01 10:30:00|20.33|20.24|20.44|20.35|20.44|20.35|20.33|20.24|52
1711967700000|2024-04-01 10:35:00|20.43|20.34|20.48|20.39|20.5|20.41|20.4|20.31|48
1711968000000|2024-04-01 10:40:00|20.47|20.38|20.48|20.39|20.5|20.41|20.46|20.37|32
1711968300000|2024-04-01 10:45:00|20.49|20.4|20.62|20.53|20.63|20.54|20.49|20.4|80
1711968600000|2024-04-01 10:50:00|20.61|20.52|20.64|20.55|20.64|20.55|20.58|20.49|48
1711968900000|2024-04-01 10:55:00|20.63|20.54|20.67|20.58|20.73|20.64|20.63|20.54|67
1711969200000|2024-04-01 11:00:00|20.68|20.59|20.78|20.69|20.79|20.7|20.63|20.54|66
1711969500000|2024-04-01 11:05:00|20.77|20.68|20.73|20.64|20.81|20.72|20.7|20.61|100
1711969800000|2024-04-01 11:10:00|20.74|20.65|20.81|20.72|20.84|20.75|20.74|20.65|100
1711970100000|2024-04-01 11:15:00|20.8|20.71|20.73|20.64|20.8|20.71|20.71|20.62|93
1711970400000|2024-04-01 11:20:00|20.72|20.63|20.68|20.59|20.73|20.64|20.66|20.57|91
1711970700000|2024-04-01 11:25:00|20.67|20.58|20.66|20.57|20.69|20.6|20.62|20.53|78
1711971000000|2024-04-01 11:30:00|20.65|20.56|20.56|20.47|20.65|20.56|20.56|20.47|67
1711971300000|2024-04-01 11:35:00|20.55|20.46|20.56|20.47|20.62|20.53|20.54|20.45|58
1711971600000|2024-04-01 11:40:00|20.57|20.48|20.58|20.49|20.62|20.53|20.51|20.42|61
1711971900000|2024-04-01 11:45:00|20.57|20.48|20.61|20.52|20.66|20.57|20.57|20.48|65
1711972200000|2024-04-01 11:50:00|20.62|20.53|20.65|20.56|20.68|20.59|20.61|20.52|30
1711972500000|2024-04-01 11:55:00|20.64|20.55|20.6|20.51|20.66|20.57|20.6|20.51|41
1711972800000|2024-04-01 12:00:00|20.59|20.5|20.63|20.54|20.67|20.58|20.54|20.45|93
1711973100000|2024-04-01 12:05:00|20.62|20.53|20.67|20.58|20.67|20.58|20.59|20.5|44
1711973400000|2024-04-01 12:10:00|20.66|20.57|20.65|20.56|20.68|20.59|20.59|20.5|67
1711973700000|2024-04-01 12:15:00|20.64|20.55|20.8|20.71|20.8|20.71|20.61|20.52|98
1711974000000|2024-04-01 12:20:00|20.81|20.72|20.85|20.76|20.85|20.76|20.76|20.67|92
1711974300000|2024-04-01 12:25:00|20.86|20.77|20.88|20.79|20.95|20.86|20.85|20.76|103
1711974600000|2024-04-01 12:30:00|20.87|20.78|20.87|20.78|20.92|20.83|20.81|20.72|103
1711974900000|2024-04-01 12:35:00|20.86|20.77|20.85|20.76|20.87|20.78|20.81|20.72|70
1711975200000|2024-04-01 12:40:00|20.86|20.77|20.91|20.82|20.93|20.84|20.85|20.76|57
1711975500000|2024-04-01 12:45:00|20.9|20.81|20.96|20.87|21.03|20.94|20.86|20.77|132
1711975800000|2024-04-01 12:50:00|20.95|20.86|20.91|20.82|20.99|20.9|20.87|20.78|101
1711976100000|2024-04-01 12:55:00|20.92|20.83|20.96|20.87|20.98|20.89|20.91|20.82|70
1711976400000|2024-04-01 13:00:00|20.95|20.86|21.05|20.96|21.06|20.97|20.91|20.82|118
1711976700000|2024-04-01 13:05:00|21.04|20.95|21.08|20.99|21.13|21.04|21.01|20.92|109
1711977000000|2024-04-01 13:10:00|21.09|21|21.1|21.01|21.18|21.09|21.05|20.96|114
1711977300000|2024-04-01 13:15:00|21.09|21|20.92|20.83|21.11|21.02|20.92|20.83|128
1711977600000|2024-04-01 13:20:00|20.91|20.82|20.94|20.85|21.03|20.94|20.9|20.81|119
1711977900000|2024-04-01 13:25:00|20.95|20.86|21.11|21.02|21.11|21.02|20.95|20.86|133
1711978200000|2024-04-01 13:30:00|21.12|21.03|21.01|20.92|21.12|21.03|20.96|20.87|112
1711978500000|2024-04-01 13:35:00|21.02|20.93|21.05|20.96|21.1|21.01|20.98|20.89|100
1711978800000|2024-04-01 13:40:00|21.06|20.97|21.01|20.92|21.09|21|20.97|20.88|104
1711979100000|2024-04-01 13:45:00|21|20.91|21.02|20.93|21.05|20.96|20.95|20.86|135
1711979400000|2024-04-01 13:50:00|21.01|20.92|20.87|20.78|21.03|20.94|20.87|20.78|89
1711979700000|2024-04-01 13:55:00|20.88|20.79|20.92|20.83|20.95|20.86|20.87|20.78|129
1711980000000|2024-04-01 14:00:00|20.93|20.84|20.86|20.77|20.98|20.89|20.86|20.77|126
1711980300000|2024-04-01 14:05:00|20.85|20.76|20.82|20.73|20.85|20.76|20.77|20.68|156
1711980600000|2024-04-01 14:10:00|20.81|20.72|20.7|20.61|20.84|20.75|20.64|20.55|111
1711980900000|2024-04-01 14:15:00|20.71|20.62|20.68|20.59|20.81|20.72|20.68|20.59|124
1711981200000|2024-04-01 14:20:00|20.67|20.58|20.65|20.56|20.68|20.59|20.57|20.48|122
1711981500000|2024-04-01 14:25:00|20.64|20.55|20.46|20.37|20.65|20.56|20.46|20.37|128
1711981800000|2024-04-01 14:30:00|20.45|20.36|20.43|20.34|20.59|20.5|20.4|20.31|168
1711982100000|2024-04-01 14:35:00|20.42|20.33|20.37|20.28|20.45|20.36|20.29|20.2|203
1711982400000|2024-04-01 14:40:00|20.38|20.29|20.27|20.18|20.43|20.34|20.27|20.18|152
1711982700000|2024-04-01 14:45:00|20.28|20.19|20.41|20.32|20.43|20.34|20.25|20.16|138
1711983000000|2024-04-01 14:50:00|20.4|20.31|20.33|20.24|20.43|20.34|20.17|20.08|216
1711983300000|2024-04-01 14:55:00|20.32|20.23|20.24|20.15|20.37|20.28|20.23|20.14|202
1711983600000|2024-04-01 15:00:00|20.23|20.14|20.17|20.08|20.36|20.27|20.11|20.02|174
1711983900000|2024-04-01 15:05:00|20.18|20.09|19.85|19.76|20.2|20.11|19.81|19.72|302
1711984200000|2024-04-01 15:10:00|19.84|19.75|19.94|19.85|19.98|19.89|19.77|19.68|318
1711984500000|2024-04-01 15:15:00|19.95|19.86|20.05|19.96|20.1|20.01|19.92|19.83|269
1711984800000|2024-04-01 15:20:00|20.04|19.95|20.17|20.08|20.18|20.09|19.99|19.9|182
1711985100000|2024-04-01 15:25:00|20.18|20.09|20.28|20.19|20.33|20.24|20.11|20.02|175
1711985400000|2024-04-01 15:30:00|20.29|20.2|20.11|20.02|20.29|20.2|20.09|20|140
1711985700000|2024-04-01 15:35:00|20.12|20.03|20.03|19.94|20.13|20.04|20.03|19.94|81
1711986000000|2024-04-01 15:40:00|20.02|19.93|20.07|19.98|20.15|20.06|19.97|19.88|114
1711986300000|2024-04-01 15:45:00|20.06|19.97|20.17|20.08|20.18|20.09|20.04|19.95|118
1711986600000|2024-04-01 15:50:00|20.18|20.09|20.01|19.92|20.18|20.09|20|19.91|113
1711986900000|2024-04-01 15:55:00|20.02|19.93|19.97|19.88|20.04|19.95|19.91|19.82|132
1711987200000|2024-04-01 16:00:00|19.96|19.87|20.05|19.96|20.1|20.01|19.9|19.81|164
1711987500000|2024-04-01 16:05:00|20.04|19.95|20.09|20|20.1|20.01|20.02|19.93|107
1711987800000|2024-04-01 16:10:00|20.08|19.99|20.13|20.04|20.17|20.08|20.08|19.99|78
1711988100000|2024-04-01 16:15:00|20.12|20.03|20.19|20.1|20.23|20.14|20.04|19.95|117
1711988400000|2024-04-01 16:20:00|20.18|20.09|20.21|20.12|20.24|20.15|20.18|20.09|86
1711988700000|2024-04-01 16:25:00|20.2|20.11|20.24|20.15|20.25|20.16|20.16|20.07|73
1711989000000|2024-04-01 16:30:00|20.23|20.14|20.16|20.07|20.23|20.14|20.15|20.06|108
1711989300000|2024-04-01 16:35:00|20.15|20.06|20.1|20.01|20.18|20.09|20.06|19.97|150
1711989600000|2024-04-01 16:40:00|20.11|20.02|20.11|20.02|20.14|20.05|20.07|19.98|107
1711989900000|2024-04-01 16:45:00|20.1|20.01|20.18|20.09|20.2|20.11|20.08|19.99|122
1711990200000|2024-04-01 16:50:00|20.17|20.08|20.26|20.17|20.27|20.18|20.17|20.08|92
1711990500000|2024-04-01 16:55:00|20.23|20.14|20.15|20.06|20.23|20.14|20.15|20.06|37
1711990800000|2024-04-01 17:00:00|20.16|20.07|20.12|20.03|20.23|20.14|20.12|20.03|87
1711991100000|2024-04-01 17:05:00|20.11|20.02|20.21|20.12|20.22|20.13|20.09|20|67
1711991400000|2024-04-01 17:10:00|20.2|20.11|20.16|20.07|20.22|20.13|20.13|20.04|119
1711991700000|2024-04-01 17:15:00|20.15|20.06|20.2|20.11|20.2|20.11|20.09|20|128
1711992000000|2024-04-01 17:20:00|20.21|20.12|20.11|20.02|20.21|20.12|20.09|20|123
1711992300000|2024-04-01 17:25:00|20.1|20.01|20.15|20.06|20.16|20.07|20.09|20|94
1711992600000|2024-04-01 17:30:00|20.14|20.05|20.11|20.02|20.15|20.06|20.07|19.98|77
1711992900000|2024-04-01 17:35:00|20.1|20.01|19.99|19.9|20.1|20.01|19.93|19.84|188
1711993200000|2024-04-01 17:40:00|19.98|19.89|20.15|20.06|20.15|20.06|19.98|19.89|88
1711993500000|2024-04-01 17:45:00|20.16|20.07|20.14|20.05|20.19|20.1|20.1|20.01|95
1711993800000|2024-04-01 17:50:00|20.15|20.06|20.22|20.13|20.23|20.14|20.14|20.05|81
1711994100000|2024-04-01 17:55:00|20.23|20.14|20.36|20.27|20.37|20.28|20.22|20.13|83
1711994400000|2024-04-01 18:00:00|20.34|20.25|20.2|20.11|20.36|20.27|20.17|20.08|94
1711994700000|2024-04-01 18:05:00|20.19|20.1|20.1|20.01|20.21|20.12|20.08|19.99|136
1711995000000|2024-04-01 18:10:00|20.11|20.02|20.11|20.02|20.19|20.1|20.09|20|105
1711995300000|2024-04-01 18:15:00|20.1|20.01|20.14|20.05|20.19|20.1|20.1|20.01|83
1711995600000|2024-04-01 18:20:00|20.15|20.06|20.15|20.06|20.19|20.1|20.13|20.04|69
1711995900000|2024-04-01 18:25:00|20.14|20.05|20.16|20.07|20.19|20.1|20.11|20.02|58
1711996200000|2024-04-01 18:30:00|20.17|20.08|20.15|20.06|20.19|20.1|20.11|20.02|80
1711996500000|2024-04-01 18:35:00|20.14|20.05|20.13|20.04|20.19|20.1|20.09|20|58
1711996800000|2024-04-01 18:40:00|20.12|20.03|20.11|20.02|20.15|20.06|20.08|19.99|70
1711997100000|2024-04-01 18:45:00|20.1|20.01|20.31|20.22|20.34|20.25|20.1|20.01|97
1711997400000|2024-04-01 18:50:00|20.32|20.23|20.44|20.35|20.45|20.36|20.31|20.22|156
1711997700000|2024-04-01 18:55:00|20.45|20.36|20.38|20.29|20.48|20.39|20.37|20.28|125
1711998000000|2024-04-01 19:00:00|20.39|20.3|20.38|20.29|20.4|20.31|20.32|20.23|69
1711998300000|2024-04-01 19:05:00|20.39|20.3|20.42|20.33|20.44|20.35|20.36|20.27|79
1711998600000|2024-04-01 19:10:00|20.41|20.32|20.39|20.3|20.43|20.34|20.35|20.26|63
1711998900000|2024-04-01 19:15:00|20.4|20.31|20.51|20.42|20.51|20.42|20.4|20.31|58
1711999200000|2024-04-01 19:20:00|20.52|20.43|20.58|20.49|20.63|20.54|20.51|20.42|102
1711999500000|2024-04-01 19:25:00|20.57|20.48|20.52|20.43|20.66|20.57|20.52|20.43|94
1711999800000|2024-04-01 19:30:00|20.51|20.42|20.48|20.39|20.6|20.51|20.47|20.38|78
1712000100000|2024-04-01 19:35:00|20.49|20.4|20.43|20.34|20.49|20.4|20.42|20.33|65
1712000400000|2024-04-01 19:40:00|20.44|20.35|20.52|20.43|20.53|20.44|20.42|20.33|53
1712000700000|2024-04-01 19:45:00|20.53|20.44|20.53|20.44|20.56|20.47|20.49|20.4|60
1712001000000|2024-04-01 19:50:00|20.52|20.43|20.6|20.51|20.6|20.51|20.52|20.43|35
1712001300000|2024-04-01 19:55:00|20.61|20.52|20.69|20.6|20.71|20.62|20.61|20.52|118
1712001600000|2024-04-01 20:00:00|20.68|20.59|20.59|20.5|20.69|20.6|20.58|20.49|106
1712001900000|2024-04-01 20:05:00|20.58|20.49|20.54|20.45|20.6|20.51|20.53|20.44|66
1712002200000|2024-04-01 20:10:00|20.55|20.46|20.52|20.43|20.56|20.47|20.5|20.41|52
1712002500000|2024-04-01 20:15:00|20.51|20.42|20.51|20.42|20.59|20.5|20.5|20.41|47
1712002800000|2024-04-01 20:20:00|20.52|20.43|20.46|20.37|20.52|20.43|20.44|20.35|56
1712003100000|2024-04-01 20:25:00|20.45|20.36|20.49|20.4|20.5|20.41|20.44|20.35|25
1712003400000|2024-04-01 20:30:00|20.48|20.39|20.43|20.34|20.5|20.41|20.41|20.32|39
1712003700000|2024-04-01 20:35:00|20.42|20.33|20.44|20.35|20.46|20.37|20.41|20.32|39
1712004000000|2024-04-01 20:40:00|20.45|20.36|20.4|20.31|20.46|20.37|20.38|20.29|30
1712004300000|2024-04-01 20:45:00|20.39|20.3|20.45|20.36|20.46|20.37|20.39|20.3|47
1712004600000|2024-04-01 20:50:00|20.46|20.37|20.54|20.45|20.55|20.46|20.46|20.37|49
1712004900000|2024-04-01 20:55:00|20.53|20.44|20.66|20.57|20.68|20.59|20.53|20.44|46
1712005200000|2024-04-01 21:00:00|20.65|20.56|20.5|20.41|20.65|20.56|20.48|20.39|121
1712005500000|2024-04-01 21:05:00|20.51|20.42|20.48|20.39|20.52|20.43|20.43|20.34|82
1712005800000|2024-04-01 21:10:00|20.47|20.38|20.5|20.41|20.55|20.46|20.44|20.35|74
1712006100000|2024-04-01 21:15:00|20.51|20.42|20.42|20.33|20.52|20.43|20.39|20.3|112
1712006400000|2024-04-01 21:20:00|20.43|20.34|20.47|20.38|20.47|20.38|20.42|20.33|51
1712006700000|2024-04-01 21:25:00|20.46|20.37|20.46|20.37|20.48|20.39|20.43|20.34|49
1712007000000|2024-04-01 21:30:00|20.47|20.38|20.49|20.4|20.58|20.49|20.47|20.38|71
1712007300000|2024-04-01 21:35:00|20.5|20.41|20.54|20.45|20.55|20.46|20.48|20.39|56
1712007600000|2024-04-01 21:40:00|20.53|20.44|20.52|20.43|20.54|20.45|20.51|20.42|36
1712007900000|2024-04-01 21:45:00|20.53|20.44|20.46|20.37|20.53|20.44|20.46|20.37|12
1712008200000|2024-04-01 21:50:00|20.47|20.38|20.5|20.41|20.52|20.43|20.46|20.37|24
1712008500000|2024-04-01 21:55:00|20.51|20.42|20.46|20.37|20.51|20.42|20.45|20.36|42
1712008800000|2024-04-01 22:00:00|20.47|20.38|20.54|20.45|20.54|20.45|20.47|20.38|28
1712009100000|2024-04-01 22:05:00|20.53|20.44|20.57|20.48|20.58|20.49|20.51|20.42|61
1712009400000|2024-04-01 22:10:00|20.58|20.49|20.58|20.49|20.61|20.52|20.56|20.47|36
1712009700000|2024-04-01 22:15:00|20.59|20.5|20.62|20.53|20.63|20.54|20.55|20.46|34
1712010000000|2024-04-01 22:20:00|20.61|20.52|20.59|20.5|20.63|20.54|20.55|20.46|31
1712010300000|2024-04-01 22:25:00|20.6|20.51|20.62|20.53|20.64|20.55|20.58|20.49|34
1712010600000|2024-04-01 22:30:00|20.61|20.52|20.56|20.47|20.61|20.52|20.51|20.42|73
1712010900000|2024-04-01 22:35:00|20.55|20.46|20.52|20.43|20.57|20.48|20.49|20.4|58
1712011200000|2024-04-01 22:40:00|20.53|20.44|20.54|20.45|20.55|20.46|20.51|20.42|32
1712011500000|2024-04-01 22:45:00|20.55|20.46|20.61|20.52|20.61|20.52|20.55|20.46|23
1712011800000|2024-04-01 22:50:00|20.6|20.51|20.52|20.43|20.61|20.52|20.52|20.43|47
1712012100000|2024-04-01 22:55:00|20.53|20.44|20.52|20.43|20.56|20.47|20.51|20.42|48
1712012400000|2024-04-01 23:00:00|20.51|20.42|20.57|20.48|20.58|20.49|20.5|20.41|41
1712012700000|2024-04-01 23:05:00|20.58|20.49|20.56|20.47|20.59|20.5|20.56|20.47|29
1712013000000|2024-04-01 23:10:00|20.57|20.48|20.57|20.48|20.58|20.49|20.54|20.45|26
1712013300000|2024-04-01 23:15:00|20.58|20.49|20.55|20.46|20.58|20.49|20.54|20.45|14
1712013600000|2024-04-01 23:20:00|20.56|20.47|20.57|20.48|20.59|20.5|20.54|20.45|39
1712013900000|2024-04-01 23:25:00|20.56|20.47|20.57|20.48|20.57|20.48|20.55|20.46|18
1712014200000|2024-04-01 23:30:00|20.56|20.47|20.64|20.55|20.65|20.56|20.56|20.47|21
1712014500000|2024-04-01 23:35:00|20.63|20.54|20.63|20.54|20.67|20.58|20.62|20.53|61
1712014800000|2024-04-01 23:40:00|20.64|20.55|20.62|20.53|20.64|20.55|20.61|20.52|15
1712015100000|2024-04-01 23:45:00|20.63|20.54|20.7|20.61|20.71|20.62|20.61|20.52|47
1712015400000|2024-04-01 23:50:00|20.69|20.6|20.61|20.52|20.7|20.61|20.61|20.52|37
1712015700000|2024-04-01 23:55:00|20.62|20.53|20.57|20.48|20.62|20.53|20.57|20.48|30
1712016000000|2024-04-02 00:00:00|20.56|20.47|20.47|20.38|20.56|20.47|20.45|20.36|63
1712016300000|2024-04-02 00:05:00|20.46|20.37|20.39|20.3|20.47|20.38|20.38|20.29|40
1712016600000|2024-04-02 00:10:00|20.4|20.31|20.42|20.33|20.46|20.37|20.39|20.3|76
1712016900000|2024-04-02 00:15:00|20.43|20.34|20.31|20.22|20.45|20.36|20.3|20.21|99
1712017200000|2024-04-02 00:20:00|20.3|20.21|20.29|20.2|20.35|20.26|20.26|20.17|70
1712017500000|2024-04-02 00:25:00|20.3|20.21|20.32|20.23|20.34|20.25|20.29|20.2|25
1712017800000|2024-04-02 00:30:00|20.33|20.24|20.2|20.11|20.36|20.27|20.17|20.08|120
1712018100000|2024-04-02 00:35:00|20.21|20.12|20.11|20.02|20.21|20.12|20.09|20|124
1712018400000|2024-04-02 00:40:00|20.1|20.01|20.15|20.06|20.16|20.07|20.09|20|118
1712018700000|2024-04-02 00:45:00|20.16|20.07|20.27|20.18|20.27|20.18|20.15|20.06|103
1712019000000|2024-04-02 00:50:00|20.26|20.17|20.29|20.2|20.31|20.22|20.25|20.16|66
1712019300000|2024-04-02 00:55:00|20.3|20.21|20.3|20.21|20.31|20.22|20.28|20.19|53
1712019600000|2024-04-02 01:00:00|20.31|20.22|20.39|20.3|20.39|20.3|20.25|20.16|59
1712019900000|2024-04-02 01:05:00|20.38|20.29|20.5|20.41|20.57|20.48|20.38|20.29|123
1712020200000|2024-04-02 01:10:00|20.51|20.42|20.51|20.42|20.54|20.45|20.46|20.37|63
1712020500000|2024-04-02 01:15:00|20.5|20.41|20.48|20.39|20.55|20.46|20.43|20.34|105
1712020800000|2024-04-02 01:20:00|20.47|20.38|20.42|20.33|20.5|20.41|20.41|20.32|60
1712021100000|2024-04-02 01:25:00|20.41|20.32|20.48|20.39|20.48|20.39|20.39|20.3|48
1712021400000|2024-04-02 01:30:00|20.49|20.4|20.44|20.35|20.49|20.4|20.41|20.32|60
1712021700000|2024-04-02 01:35:00|20.45|20.36|20.47|20.38|20.49|20.4|20.44|20.35|49
1712022000000|2024-04-02 01:40:00|20.48|20.39|20.48|20.39|20.49|20.4|20.4|20.31|58
1712022300000|2024-04-02 01:45:00|20.49|20.4|20.42|20.33|20.52|20.43|20.37|20.28|89
1712022600000|2024-04-02 01:50:00|20.43|20.34|20.43|20.34|20.45|20.36|20.39|20.3|87
1712022900000|2024-04-02 01:55:00|20.44|20.35|20.44|20.35|20.46|20.37|20.4|20.31|69
1712023200000|2024-04-02 02:00:00|20.43|20.34|20.31|20.22|20.43|20.34|20.3|20.21|79
1712023500000|2024-04-02 02:05:00|20.32|20.23|20.26|20.17|20.34|20.25|20.23|20.14|74
1712023800000|2024-04-02 02:10:00|20.27|20.18|20.29|20.2|20.29|20.2|20.22|20.13|69
1712024100000|2024-04-02 02:15:00|20.28|20.19|20.25|20.16|20.29|20.2|20.23|20.14|45
1712024400000|2024-04-02 02:20:00|20.26|20.17|20.19|20.1|20.26|20.17|20.16|20.07|54
1712024700000|2024-04-02 02:25:00|20.2|20.11|19.91|19.82|20.2|20.11|19.9|19.81|92
1712025000000|2024-04-02 02:30:00|19.92|19.83|19.96|19.87|20.05|19.96|19.92|19.83|158
1712025300000|2024-04-02 02:35:00|19.97|19.88|19.1|19.01|19.97|19.88|18.83|18.74|437
1712025600000|2024-04-02 02:40:00|19.13|19.04|19.18|19.09|19.35|19.26|18.92|18.83|536
1712025900000|2024-04-02 02:45:00|19.19|19.1|19.33|19.24|19.48|19.39|19.15|19.06|423
1712026200000|2024-04-02 02:50:00|19.34|19.25|19.21|19.12|19.38|19.29|19.15|19.06|293
1712026500000|2024-04-02 02:55:00|19.22|19.13|19.15|19.06|19.31|19.22|19.08|18.99|176
1712026800000|2024-04-02 03:00:00|19.13|19.04|19.33|19.24|19.34|19.25|19.1|19.01|177
1712027100000|2024-04-02 03:05:00|19.34|19.25|19.28|19.19|19.41|19.32|19.24|19.15|139
1712027400000|2024-04-02 03:10:00|19.27|19.18|19.08|18.99|19.3|19.21|19.06|18.97|129
1712027700000|2024-04-02 03:15:00|19.07|18.98|18.94|18.85|19.15|19.06|18.67|18.58|340
1712028000000|2024-04-02 03:20:00|18.95|18.86|18.91|18.82|19.1|19.01|18.88|18.79|315
1712028300000|2024-04-02 03:25:00|18.9|18.81|18.98|18.89|19.04|18.95|18.86|18.77|164
1712028600000|2024-04-02 03:30:00|18.97|18.88|18.89|18.8|18.97|18.88|18.78|18.69|208
1712028900000|2024-04-02 03:35:00|18.88|18.79|18.91|18.82|18.93|18.84|18.82|18.73|156
1712029200000|2024-04-02 03:40:00|18.9|18.81|18.71|18.62|18.93|18.84|18.67|18.58|151
1712029500000|2024-04-02 03:45:00|18.7|18.61|18.83|18.74|18.96|18.87|18.7|18.61|194
1712029800000|2024-04-02 03:50:00|18.82|18.73|18.82|18.73|18.87|18.78|18.7|18.61|185
1712030100000|2024-04-02 03:55:00|18.83|18.74|18.92|18.83|18.92|18.83|18.8|18.71|141
1712030400000|2024-04-02 04:00:00|18.91|18.82|19|18.91|19.03|18.94|18.81|18.72|156
1712030700000|2024-04-02 04:05:00|19.01|18.92|18.88|18.79|19.05|18.96|18.88|18.79|144
1712031000000|2024-04-02 04:10:00|18.87|18.78|18.84|18.75|18.9|18.81|18.73|18.64|143
1712031300000|2024-04-02 04:15:00|18.83|18.74|18.82|18.73|18.96|18.87|18.78|18.69|170
1712031600000|2024-04-02 04:20:00|18.83|18.74|18.97|18.88|18.99|18.9|18.82|18.73|109
1712031900000|2024-04-02 04:25:00|18.96|18.87|19.01|18.92|19.01|18.92|18.88|18.79|95
1712032200000|2024-04-02 04:30:00|19.02|18.93|19.04|18.95|19.05|18.96|18.96|18.87|92
1712032500000|2024-04-02 04:35:00|19.05|18.96|19.07|18.98|19.11|19.02|19.03|18.94|89
1712032800000|2024-04-02 04:40:00|19.06|18.97|19.01|18.92|19.06|18.97|18.98|18.89|94
1712033100000|2024-04-02 04:45:00|19|18.91|18.93|18.84|19.04|18.95|18.91|18.82|74
1712033400000|2024-04-02 04:50:00|18.94|18.85|18.9|18.81|18.94|18.85|18.86|18.77|100
1712033700000|2024-04-02 04:55:00|18.89|18.8|18.91|18.82|18.91|18.82|18.84|18.75|98
1712034000000|2024-04-02 05:00:00|18.9|18.81|18.89|18.8|18.91|18.82|18.85|18.76|84
1712034300000|2024-04-02 05:05:00|18.88|18.79|18.85|18.76|18.93|18.84|18.85|18.76|84
1712034600000|2024-04-02 05:10:00|18.86|18.77|18.72|18.63|18.87|18.78|18.72|18.63|73
1712034900000|2024-04-02 05:15:00|18.71|18.62|18.64|18.55|18.74|18.65|18.6|18.51|221
1712035200000|2024-04-02 05:20:00|18.65|18.56|18.67|18.58|18.75|18.66|18.56|18.47|187
1712035500000|2024-04-02 05:25:00|18.66|18.57|18.72|18.63|18.74|18.65|18.65|18.56|93
1712035800000|2024-04-02 05:30:00|18.73|18.64|18.68|18.59|18.83|18.74|18.68|18.59|136
1712036100000|2024-04-02 05:35:00|18.67|18.58|18.71|18.62|18.83|18.74|18.67|18.58|93
1712036400000|2024-04-02 05:40:00|18.69|18.6|18.81|18.72|18.84|18.75|18.68|18.59|73
1712036700000|2024-04-02 05:45:00|18.8|18.71|18.81|18.72|18.83|18.74|18.72|18.63|126
1712037000000|2024-04-02 05:50:00|18.8|18.71|18.87|18.78|18.88|18.79|18.75|18.66|112
1712037300000|2024-04-02 05:55:00|18.88|18.79|18.96|18.87|18.97|18.88|18.87|18.78|70
1712037600000|2024-04-02 06:00:00|18.97|18.88|18.98|18.89|19|18.91|18.91|18.82|84
1712037900000|2024-04-02 06:05:00|18.99|18.9|18.93|18.84|19|18.91|18.92|18.83|39
1712038200000|2024-04-02 06:10:00|18.92|18.83|18.97|18.88|19|18.91|18.91|18.82|57
1712038500000|2024-04-02 06:15:00|18.95|18.86|19.02|18.93|19.03|18.94|18.94|18.85|46
1712038800000|2024-04-02 06:20:00|19.01|18.92|18.9|18.81|19.03|18.94|18.9|18.81|62
1712039100000|2024-04-02 06:25:00|18.89|18.8|18.95|18.86|18.96|18.87|18.87|18.78|35
1712039400000|2024-04-02 06:30:00|18.96|18.87|18.98|18.89|18.99|18.9|18.9|18.81|40
1712039700000|2024-04-02 06:35:00|18.97|18.88|19.02|18.93|19.02|18.93|18.95|18.86|40
1712040000000|2024-04-02 06:40:00|19.03|18.94|19.12|19.03|19.14|19.05|19.01|18.92|64
1712040300000|2024-04-02 06:45:00|19.11|19.02|19.18|19.09|19.22|19.13|19.07|18.98|96
1712040600000|2024-04-02 06:50:00|19.17|19.08|19.13|19.04|19.18|19.09|19.11|19.02|64
1712040900000|2024-04-02 06:55:00|19.12|19.03|19.05|18.96|19.13|19.04|19.05|18.96|42
1712041200000|2024-04-02 07:00:00|19.04|18.95|19.04|18.95|19.08|18.99|19|18.91|87
1712041500000|2024-04-02 07:05:00|19.05|18.96|19|18.91|19.06|18.97|18.96|18.87|58
1712041800000|2024-04-02 07:10:00|19.01|18.92|19.03|18.94|19.04|18.95|18.97|18.88|57
1712042100000|2024-04-02 07:15:00|19.02|18.93|19.03|18.94|19.05|18.96|19|18.91|49
1712042400000|2024-04-02 07:20:00|19.04|18.95|19|18.91|19.1|19.01|19|18.91|47
1712042700000|2024-04-02 07:25:00|18.99|18.9|18.93|18.84|19|18.91|18.92|18.83|80
1712043000000|2024-04-02 07:30:00|18.94|18.85|18.98|18.89|19|18.91|18.93|18.84|61
1712043300000|2024-04-02 07:35:00|18.99|18.9|18.91|18.82|18.99|18.9|18.86|18.77|99
1712043600000|2024-04-02 07:40:00|18.92|18.83|18.8|18.71|18.92|18.83|18.79|18.7|95
1712043900000|2024-04-02 07:45:00|18.79|18.7|18.77|18.68|18.82|18.73|18.73|18.64|123
1712044200000|2024-04-02 07:50:00|18.76|18.67|18.76|18.67|18.78|18.69|18.68|18.59|102
1712044500000|2024-04-02 07:55:00|18.75|18.66|18.73|18.64|18.76|18.67|18.69|18.6|76
1712044800000|2024-04-02 08:00:00|18.72|18.63|18.71|18.62|18.81|18.72|18.7|18.61|110
1712045100000|2024-04-02 08:05:00|18.72|18.63|18.78|18.69|18.81|18.72|18.68|18.59|102
1712045400000|2024-04-02 08:10:00|18.79|18.7|18.67|18.58|18.83|18.74|18.67|18.58|97
1712045700000|2024-04-02 08:15:00|18.68|18.59|18.62|18.53|18.72|18.63|18.6|18.51|119
1712046000000|2024-04-02 08:20:00|18.63|18.54|18.64|18.55|18.68|18.59|18.58|18.49|129
1712046300000|2024-04-02 08:25:00|18.65|18.56|18.78|18.69|18.8|18.71|18.64|18.55|129
1712046600000|2024-04-02 08:30:00|18.77|18.68|18.74|18.65|18.82|18.73|18.73|18.64|74
1712046900000|2024-04-02 08:35:00|18.73|18.64|18.67|18.58|18.76|18.67|18.63|18.54|123
1712047200000|2024-04-02 08:40:00|18.66|18.57|18.63|18.54|18.69|18.6|18.56|18.47|161
1712047500000|2024-04-02 08:45:00|18.64|18.55|18.62|18.53|18.7|18.61|18.59|18.5|133
1712047800000|2024-04-02 08:50:00|18.61|18.52|18.36|18.27|18.62|18.53|18.25|18.16|266
1712048100000|2024-04-02 08:55:00|18.37|18.28|18.32|18.23|18.42|18.33|18.22|18.13|217
1712048400000|2024-04-02 09:00:00|18.31|18.22|18.11|18.02|18.42|18.33|18.06|17.97|250
1712048700000|2024-04-02 09:05:00|18.12|18.03|18.25|18.16|18.3|18.21|18.07|17.98|336
1712049000000|2024-04-02 09:10:00|18.26|18.17|18.44|18.35|18.44|18.35|18.22|18.13|212
1712049300000|2024-04-02 09:15:00|18.43|18.34|18.52|18.43|18.62|18.53|18.43|18.34|230
1712049600000|2024-04-02 09:20:00|18.51|18.42|18.58|18.49|18.66|18.57|18.48|18.39|200
1712049900000|2024-04-02 09:25:00|18.57|18.48|18.56|18.47|18.57|18.48|18.47|18.38|130
1712050200000|2024-04-02 09:30:00|18.55|18.46|18.45|18.36|18.56|18.47|18.45|18.36|161
1712050500000|2024-04-02 09:35:00|18.44|18.35|18.4|18.31|18.48|18.39|18.34|18.25|131
1712050800000|2024-04-02 09:40:00|18.41|18.32|18.44|18.35|18.57|18.48|18.4|18.31|138
1712051100000|2024-04-02 09:45:00|18.45|18.36|18.61|18.52|18.62|18.53|18.43|18.34|150
1712051400000|2024-04-02 09:50:00|18.62|18.53|18.58|18.49|18.68|18.59|18.55|18.46|163
1712051700000|2024-04-02 09:55:00|18.57|18.48|18.57|18.48|18.62|18.53|18.5|18.41|140
1712052000000|2024-04-02 10:00:00|18.58|18.49|18.46|18.37|18.58|18.49|18.44|18.35|184
1712052300000|2024-04-02 10:05:00|18.47|18.38|18.43|18.34|18.47|18.38|18.37|18.28|158
1712052600000|2024-04-02 10:10:00|18.44|18.35|18.37|18.28|18.53|18.44|18.34|18.25|202
1712052900000|2024-04-02 10:15:00|18.36|18.27|18.51|18.42|18.54|18.45|18.32|18.23|186
1712053200000|2024-04-02 10:20:00|18.52|18.43|18.58|18.49|18.63|18.54|18.5|18.41|169
1712053500000|2024-04-02 10:25:00|18.57|18.48|18.62|18.53|18.63|18.54|18.56|18.47|65
1712053800000|2024-04-02 10:30:00|18.61|18.52|18.47|18.38|18.61|18.52|18.44|18.35|155
1712054100000|2024-04-02 10:35:00|18.46|18.37|18.42|18.33|18.5|18.41|18.39|18.3|137
1712054400000|2024-04-02 10:40:00|18.41|18.32|18.38|18.29|18.41|18.32|18.34|18.25|173
1712054700000|2024-04-02 10:45:00|18.39|18.3|18.34|18.25|18.4|18.31|18.22|18.13|222
1712055000000|2024-04-02 10:50:00|18.35|18.26|18.39|18.3|18.47|18.38|18.31|18.22|146
1712055300000|2024-04-02 10:55:00|18.4|18.31|18.49|18.4|18.52|18.43|18.34|18.25|125
1712055600000|2024-04-02 11:00:00|18.48|18.39|18.43|18.34|18.53|18.44|18.4|18.31|156
1712055900000|2024-04-02 11:05:00|18.42|18.33|18.25|18.16|18.42|18.33|18.22|18.13|165
1712056200000|2024-04-02 11:10:00|18.24|18.15|18.28|18.19|18.3|18.21|18.22|18.13|171
1712056500000|2024-04-02 11:15:00|18.29|18.2|18.28|18.19|18.37|18.28|18.16|18.07|137
1712056800000|2024-04-02 11:20:00|18.27|18.18|18.2|18.11|18.29|18.2|18.14|18.05|240
1712057100000|2024-04-02 11:25:00|18.19|18.1|18.07|17.98|18.23|18.14|18.07|17.98|202
1712057400000|2024-04-02 11:30:00|18.08|17.99|18.28|18.19|18.29|18.2|18.06|17.97|207
1712057700000|2024-04-02 11:35:00|18.29|18.2|18.24|18.15|18.33|18.24|18.2|18.11|201
1712058000000|2024-04-02 11:40:00|18.25|18.16|18.32|18.23|18.34|18.25|18.24|18.15|168
1712058300000|2024-04-02 11:45:00|18.31|18.22|18.41|18.32|18.43|18.34|18.31|18.22|150
1712058600000|2024-04-02 11:50:00|18.4|18.31|18.43|18.34|18.44|18.35|18.33|18.24|122
1712058900000|2024-04-02 11:55:00|18.42|18.33|18.48|18.39|18.5|18.41|18.35|18.26|93
1712059200000|2024-04-02 12:00:00|18.47|18.38|18.45|18.36|18.52|18.43|18.4|18.31|140
1712059500000|2024-04-02 12:05:00|18.44|18.35|18.59|18.5|18.59|18.5|18.4|18.31|118
1712059800000|2024-04-02 12:10:00|18.58|18.49|18.57|18.48|18.6|18.51|18.53|18.44|104
1712060100000|2024-04-02 12:15:00|18.58|18.49|18.59|18.5|18.66|18.57|18.56|18.47|109
1712060400000|2024-04-02 12:20:00|18.58|18.49|18.74|18.65|18.76|18.67|18.57|18.48|138
1712060700000|2024-04-02 12:25:00|18.75|18.66|18.72|18.63|18.75|18.66|18.69|18.6|71
1712061000000|2024-04-02 12:30:00|18.73|18.64|18.64|18.55|18.73|18.64|18.61|18.52|90
1712061300000|2024-04-02 12:35:00|18.63|18.54|18.57|18.48|18.66|18.57|18.57|18.48|61
1712061600000|2024-04-02 12:40:00|18.58|18.49|18.55|18.46|18.6|18.51|18.49|18.4|100
1712061900000|2024-04-02 12:45:00|18.54|18.45|18.49|18.4|18.55|18.46|18.48|18.39|100
1712062200000|2024-04-02 12:50:00|18.48|18.39|18.45|18.36|18.5|18.41|18.4|18.31|88
1712062500000|2024-04-02 12:55:00|18.46|18.37|18.47|18.38|18.51|18.42|18.44|18.35|81
1712062800000|2024-04-02 13:00:00|18.48|18.39|18.36|18.27|18.49|18.4|18.32|18.23|110
1712063100000|2024-04-02 13:05:00|18.35|18.26|18.4|18.31|18.42|18.33|18.32|18.23|114
1712063400000|2024-04-02 13:10:00|18.41|18.32|18.52|18.43|18.55|18.46|18.36|18.27|81
1712063700000|2024-04-02 13:15:00|18.53|18.44|18.4|18.31|18.57|18.48|18.33|18.24|138
1712064000000|2024-04-02 13:20:00|18.39|18.3|18.18|18.09|18.41|18.32|18.17|18.08|180
1712064300000|2024-04-02 13:25:00|18.19|18.1|18.11|18.02|18.23|18.14|18.11|18.02|178
1712064600000|2024-04-02 13:30:00|18.12|18.03|18.15|18.06|18.27|18.18|18.1|18.01|223
1712064900000|2024-04-02 13:35:00|18.14|18.05|18.31|18.22|18.37|18.28|18.12|18.03|223
1712065200000|2024-04-02 13:40:00|18.3|18.21|18.4|18.31|18.45|18.36|18.21|18.12|224
1712065500000|2024-04-02 13:45:00|18.41|18.32|18.45|18.36|18.47|18.38|18.37|18.28|182
1712065800000|2024-04-02 13:50:00|18.46|18.37|18.59|18.5|18.66|18.57|18.44|18.35|191
1712066100000|2024-04-02 13:55:00|18.6|18.51|18.56|18.47|18.71|18.62|18.56|18.47|178
1712066400000|2024-04-02 14:00:00|18.55|18.46|18.66|18.57|18.7|18.61|18.53|18.44|190
1712066700000|2024-04-02 14:05:00|18.67|18.58|18.72|18.63|18.72|18.63|18.64|18.55|147
1712067000000|2024-04-02 14:10:00|18.71|18.62|18.85|18.76|18.88|18.79|18.68|18.59|130
1712067300000|2024-04-02 14:15:00|18.86|18.77|18.96|18.87|18.97|18.88|18.82|18.73|149
1712067600000|2024-04-02 14:20:00|18.97|18.88|18.89|18.8|19.01|18.92|18.77|18.68|166
1712067900000|2024-04-02 14:25:00|18.88|18.79|19|18.91|19.02|18.93|18.8|18.71|147
1712068200000|2024-04-02 14:30:00|19.01|18.92|19.03|18.94|19.06|18.97|18.95|18.86|167
1712068500000|2024-04-02 14:35:00|19.02|18.93|18.94|18.85|19.04|18.95|18.93|18.84|115
1712068800000|2024-04-02 14:40:00|18.93|18.84|19.05|18.96|19.09|19|18.9|18.81|132
1712069100000|2024-04-02 14:45:00|19.04|18.95|18.89|18.8|19.05|18.96|18.84|18.75|132
1712069400000|2024-04-02 14:50:00|18.88|18.79|18.87|18.78|18.91|18.82|18.81|18.72|115
1712069700000|2024-04-02 14:55:00|18.88|18.79|18.78|18.69|18.9|18.81|18.75|18.66|153
1712070000000|2024-04-02 15:00:00|18.77|18.68|18.87|18.78|18.88|18.79|18.73|18.64|135
1712070300000|2024-04-02 15:05:00|18.86|18.77|18.86|18.77|18.89|18.8|18.75|18.66|129
1712070600000|2024-04-02 15:10:00|18.87|18.78|18.82|18.73|18.91|18.82|18.8|18.71|142
1712070900000|2024-04-02 15:15:00|18.83|18.74|18.7|18.61|18.83|18.74|18.68|18.59|129
1712071200000|2024-04-02 15:20:00|18.71|18.62|18.71|18.62|18.74|18.65|18.68|18.59|73
1712071500000|2024-04-02 15:25:00|18.72|18.63|18.7|18.61|18.74|18.65|18.68|18.59|77
1712071800000|2024-04-02 15:30:00|18.71|18.62|18.67|18.58|18.75|18.66|18.62|18.53|102
1712072100000|2024-04-02 15:35:00|18.66|18.57|18.59|18.5|18.69|18.6|18.58|18.49|114
1712072400000|2024-04-02 15:40:00|18.58|18.49|18.67|18.58|18.69|18.6|18.57|18.48|90
1712072700000|2024-04-02 15:45:00|18.66|18.57|18.52|18.43|18.68|18.59|18.52|18.43|97
1712073000000|2024-04-02 15:50:00|18.53|18.44|18.31|18.22|18.54|18.45|18.26|18.17|180
1712073300000|2024-04-02 15:55:00|18.3|18.21|18.19|18.1|18.38|18.29|18.12|18.03|197
1712073600000|2024-04-02 16:00:00|18.2|18.11|18.22|18.13|18.33|18.24|18.12|18.03|227
1712073900000|2024-04-02 16:05:00|18.21|18.12|18.39|18.3|18.47|18.38|18.21|18.12|211
1712074200000|2024-04-02 16:10:00|18.4|18.31|18.49|18.4|18.49|18.4|18.4|18.31|161
1712074500000|2024-04-02 16:15:00|18.48|18.39|18.37|18.28|18.5|18.41|18.31|18.22|150
1712074800000|2024-04-02 16:20:00|18.36|18.27|18.27|18.18|18.36|18.27|18.22|18.13|159
1712075100000|2024-04-02 16:25:00|18.26|18.17|18.42|18.33|18.44|18.35|18.25|18.16|136
1712075400000|2024-04-02 16:30:00|18.41|18.32|18.49|18.4|18.49|18.4|18.39|18.3|105
1712075700000|2024-04-02 16:35:00|18.48|18.39|18.43|18.34|18.52|18.43|18.4|18.31|88
1712076000000|2024-04-02 16:40:00|18.42|18.33|18.34|18.25|18.46|18.37|18.33|18.24|90
1712076300000|2024-04-02 16:45:00|18.33|18.24|18.58|18.49|18.58|18.49|18.33|18.24|109
1712076600000|2024-04-02 16:50:00|18.59|18.5|18.62|18.53|18.67|18.58|18.57|18.48|171
1712076900000|2024-04-02 16:55:00|18.63|18.54|18.54|18.45|18.64|18.55|18.53|18.44|115
1712077200000|2024-04-02 17:00:00|18.55|18.46|18.61|18.52|18.61|18.52|18.54|18.45|133
1712077500000|2024-04-02 17:05:00|18.6|18.51|18.6|18.51|18.63|18.54|18.5|18.41|129
1712077800000|2024-04-02 17:10:00|18.59|18.5|18.57|18.48|18.63|18.54|18.52|18.43|81
1712078100000|2024-04-02 17:15:00|18.58|18.49|18.57|18.48|18.59|18.5|18.5|18.41|100
1712078400000|2024-04-02 17:20:00|18.56|18.47|18.46|18.37|18.58|18.49|18.43|18.34|92
1712078700000|2024-04-02 17:25:00|18.45|18.36|18.45|18.36|18.47|18.38|18.39|18.3|92
1712079000000|2024-04-02 17:30:00|18.46|18.37|18.45|18.36|18.51|18.42|18.41|18.32|133
1712079300000|2024-04-02 17:35:00|18.44|18.35|18.47|18.38|18.47|18.38|18.38|18.29|70
1712079600000|2024-04-02 17:40:00|18.48|18.39|18.45|18.36|18.48|18.39|18.39|18.3|100
1712079900000|2024-04-02 17:45:00|18.44|18.35|18.41|18.32|18.45|18.36|18.35|18.26|106
1712080200000|2024-04-02 17:50:00|18.4|18.31|18.4|18.31|18.43|18.34|18.37|18.28|94
1712080500000|2024-04-02 17:55:00|18.39|18.3|18.58|18.49|18.59|18.5|18.39|18.3|68
1712080800000|2024-04-02 18:00:00|18.57|18.48|18.52|18.43|18.67|18.58|18.51|18.42|122
1712081100000|2024-04-02 18:05:00|18.53|18.44|18.54|18.45|18.56|18.47|18.46|18.37|112
1712081400000|2024-04-02 18:10:00|18.55|18.46|18.61|18.52|18.62|18.53|18.51|18.42|69
1712081700000|2024-04-02 18:15:00|18.62|18.53|18.7|18.61|18.74|18.65|18.61|18.52|88
1712082000000|2024-04-02 18:20:00|18.71|18.62|18.76|18.67|18.76|18.67|18.69|18.6|64
1712082300000|2024-04-02 18:25:00|18.77|18.68|18.74|18.65|18.82|18.73|18.69|18.6|80
1712082600000|2024-04-02 18:30:00|18.73|18.64|18.65|18.56|18.74|18.65|18.63|18.54|79
1712082900000|2024-04-02 18:35:00|18.64|18.55|18.61|18.52|18.7|18.61|18.61|18.52|51
1712083200000|2024-04-02 18:40:00|18.6|18.51|18.67|18.58|18.67|18.58|18.56|18.47|70
1712083500000|2024-04-02 18:45:00|18.66|18.57|18.81|18.72|18.81|18.72|18.64|18.55|80
1712083800000|2024-04-02 18:50:00|18.82|18.73|18.78|18.69|18.87|18.78|18.78|18.69|83
1712084100000|2024-04-02 18:55:00|18.77|18.68|18.75|18.66|18.79|18.7|18.72|18.63|64
1712084400000|2024-04-02 19:00:00|18.76|18.67|18.84|18.75|18.87|18.78|18.75|18.66|73
1712084700000|2024-04-02 19:05:00|18.85|18.76|18.86|18.77|18.9|18.81|18.83|18.74|55
1712085000000|2024-04-02 19:10:00|18.85|18.76|18.84|18.75|18.92|18.83|18.81|18.72|78
1712085300000|2024-04-02 19:15:00|18.83|18.74|18.73|18.64|18.85|18.76|18.71|18.62|77
1712085600000|2024-04-02 19:20:00|18.74|18.65|18.76|18.67|18.78|18.69|18.73|18.64|47
1712085900000|2024-04-02 19:25:00|18.77|18.68|18.78|18.69|18.81|18.72|18.73|18.64|46
1712086200000|2024-04-02 19:30:00|18.77|18.68|18.82|18.73|18.83|18.74|18.73|18.64|62
1712086500000|2024-04-02 19:35:00|18.83|18.74|18.88|18.79|18.9|18.81|18.83|18.74|60
1712086800000|2024-04-02 19:40:00|18.87|18.78|18.94|18.85|18.97|18.88|18.87|18.78|67
1712087100000|2024-04-02 19:45:00|18.93|18.84|18.89|18.8|18.95|18.86|18.86|18.77|59
1712087400000|2024-04-02 19:50:00|18.9|18.81|18.71|18.62|18.91|18.82|18.69|18.6|73
1712087700000|2024-04-02 19:55:00|18.72|18.63|18.71|18.62|18.78|18.69|18.66|18.57|66
1712088000000|2024-04-02 20:00:00|18.7|18.61|18.67|18.58|18.77|18.68|18.67|18.58|91
1712088300000|2024-04-02 20:05:00|18.68|18.59|18.73|18.64|18.77|18.68|18.61|18.52|113
1712088600000|2024-04-02 20:10:00|18.74|18.65|18.81|18.72|18.82|18.73|18.72|18.63|54
1712088900000|2024-04-02 20:15:00|18.8|18.71|18.75|18.66|18.81|18.72|18.75|18.66|58
1712089200000|2024-04-02 20:20:00|18.76|18.67|18.71|18.62|18.77|18.68|18.71|18.62|60
1712089500000|2024-04-02 20:25:00|18.7|18.61|18.73|18.64|18.75|18.66|18.69|18.6|42
1712089800000|2024-04-02 20:30:00|18.72|18.63|18.54|18.45|18.73|18.64|18.53|18.44|90
1712090100000|2024-04-02 20:35:00|18.55|18.46|18.58|18.49|18.58|18.49|18.53|18.44|52
1712090400000|2024-04-02 20:40:00|18.57|18.48|18.56|18.47|18.58|18.49|18.52|18.43|54
1712090700000|2024-04-02 20:45:00|18.55|18.46|18.48|18.39|18.57|18.48|18.44|18.35|79
1712091000000|2024-04-02 20:50:00|18.49|18.4|18.51|18.42|18.59|18.5|18.49|18.4|64
1712091300000|2024-04-02 20:55:00|18.52|18.43|18.51|18.42|18.55|18.46|18.43|18.34|81
1712091600000|2024-04-02 21:00:00|18.5|18.41|18.51|18.42|18.56|18.47|18.5|18.41|50
1712091900000|2024-04-02 21:05:00|18.5|18.41|18.38|18.29|18.5|18.41|18.35|18.26|107
1712092200000|2024-04-02 21:10:00|18.37|18.28|18.37|18.28|18.39|18.3|18.3|18.21|106
1712092500000|2024-04-02 21:15:00|18.38|18.29|18.42|18.33|18.46|18.37|18.36|18.27|90
1712092800000|2024-04-02 21:20:00|18.41|18.32|18.25|18.16|18.41|18.32|18.25|18.16|143
1712093100000|2024-04-02 21:25:00|18.24|18.15|18.23|18.14|18.25|18.16|18.15|18.06|121
1712093400000|2024-04-02 21:30:00|18.24|18.15|18.23|18.14|18.27|18.18|18.18|18.09|68
1712093700000|2024-04-02 21:35:00|18.22|18.13|18.3|18.21|18.31|18.22|18.22|18.13|79
1712094000000|2024-04-02 21:40:00|18.31|18.22|18.32|18.23|18.32|18.23|18.28|18.19|42
1712094300000|2024-04-02 21:45:00|18.31|18.22|18.32|18.23|18.32|18.23|18.3|18.21|26
1712094600000|2024-04-02 21:50:00|18.31|18.22|18.33|18.24|18.33|18.24|18.29|18.2|17
1712094900000|2024-04-02 21:55:00|18.34|18.25|18.42|18.33|18.42|18.33|18.34|18.25|49
1712095200000|2024-04-02 22:00:00|18.41|18.32|18.41|18.32|18.42|18.33|18.36|18.27|44
1712095500000|2024-04-02 22:05:00|18.4|18.31|18.47|18.38|18.5|18.41|18.4|18.31|58
1712095800000|2024-04-02 22:10:00|18.48|18.39|18.51|18.42|18.51|18.42|18.47|18.38|32
1712096100000|2024-04-02 22:15:00|18.5|18.41|18.48|18.39|18.5|18.41|18.45|18.36|23
1712096400000|2024-04-02 22:20:00|18.47|18.38|18.52|18.43|18.52|18.43|18.46|18.37|20
1712096700000|2024-04-02 22:25:00|18.53|18.44|18.52|18.43|18.53|18.44|18.49|18.4|22
1712097000000|2024-04-02 22:30:00|18.53|18.44|18.53|18.44|18.54|18.45|18.51|18.42|31
1712097300000|2024-04-02 22:35:00|18.54|18.45|18.48|18.39|18.55|18.46|18.45|18.36|61
1712097600000|2024-04-02 22:40:00|18.49|18.4|18.54|18.45|18.54|18.45|18.48|18.39|38
1712097900000|2024-04-02 22:45:00|18.53|18.44|18.57|18.48|18.59|18.5|18.52|18.43|37
1712098200000|2024-04-02 22:50:00|18.58|18.49|18.62|18.53|18.63|18.54|18.56|18.47|53
1712098500000|2024-04-02 22:55:00|18.63|18.54|18.6|18.51|18.63|18.54|18.57|18.48|44
1712098800000|2024-04-02 23:00:00|18.59|18.5|18.54|18.45|18.6|18.51|18.52|18.43|58
1712099100000|2024-04-02 23:05:00|18.55|18.46|18.52|18.43|18.55|18.46|18.5|18.41|28
1712099400000|2024-04-02 23:10:00|18.53|18.44|18.54|18.45|18.55|18.46|18.52|18.43|32
1712099700000|2024-04-02 23:15:00|18.55|18.46|18.56|18.47|18.57|18.48|18.52|18.43|24
1712100000000|2024-04-02 23:20:00|18.55|18.46|18.49|18.4|18.6|18.51|18.48|18.39|51
1712100300000|2024-04-02 23:25:00|18.48|18.39|18.45|18.36|18.49|18.4|18.42|18.33|38
1712100600000|2024-04-02 23:30:00|18.44|18.35|18.38|18.29|18.45|18.36|18.37|18.28|43
1712100900000|2024-04-02 23:35:00|18.39|18.3|18.36|18.27|18.39|18.3|18.33|18.24|56
1712101200000|2024-04-02 23:40:00|18.37|18.28|18.33|18.24|18.37|18.28|18.31|18.22|33
1712101500000|2024-04-02 23:45:00|18.32|18.23|18.29|18.2|18.34|18.25|18.26|18.17|54
1712101800000|2024-04-02 23:50:00|18.3|18.21|18.27|18.18|18.34|18.25|18.25|18.16|68
1712102100000|2024-04-02 23:55:00|18.26|18.17|18.3|18.21|18.3|18.21|18.24|18.15|43
1712102400000|2024-04-03 00:00:00|18.29|18.2|18.4|18.31|18.47|18.38|18.29|18.2|108
1712102700000|2024-04-03 00:05:00|18.41|18.32|18.48|18.39|18.49|18.4|18.39|18.3|138
1712103000000|2024-04-03 00:10:00|18.47|18.38|18.33|18.24|18.51|18.42|18.33|18.24|126
1712103300000|2024-04-03 00:15:00|18.32|18.23|18.34|18.25|18.42|18.33|18.27|18.18|217
1712103600000|2024-04-03 00:20:00|18.35|18.26|18.19|18.1|18.35|18.26|18.12|18.03|205
1712103900000|2024-04-03 00:25:00|18.18|18.09|17.86|17.77|18.18|18.09|17.76|17.67|306
1712104200000|2024-04-03 00:30:00|17.85|17.76|17.63|17.54|17.9|17.81|17.61|17.52|237
1712104500000|2024-04-03 00:35:00|17.62|17.53|17.42|17.33|17.7|17.61|17.17|17.08|402
1712104800000|2024-04-03 00:40:00|17.43|17.34|17.66|17.57|17.7|17.61|17.42|17.33|328
1712105100000|2024-04-03 00:45:00|17.67|17.58|17.72|17.63|17.79|17.7|17.59|17.5|269
1712105400000|2024-04-03 00:50:00|17.73|17.64|17.61|17.52|17.79|17.7|17.6|17.51|218
1712105700000|2024-04-03 00:55:00|17.62|17.53|17.75|17.66|17.8|17.71|17.59|17.5|185
1712106000000|2024-04-03 01:00:00|17.74|17.65|17.69|17.6|17.8|17.71|17.64|17.55|173
1712106300000|2024-04-03 01:05:00|17.68|17.59|17.63|17.54|17.71|17.62|17.59|17.5|134
1712106600000|2024-04-03 01:10:00|17.62|17.53|17.69|17.6|17.74|17.65|17.52|17.43|150
1712106900000|2024-04-03 01:15:00|17.68|17.59|17.83|17.74|17.94|17.85|17.68|17.59|209
1712107200000|2024-04-03 01:20:00|17.84|17.75|17.74|17.65|17.86|17.77|17.74|17.65|155
1712107500000|2024-04-03 01:25:00|17.75|17.66|17.81|17.72|17.86|17.77|17.71|17.62|135
1712107800000|2024-04-03 01:30:00|17.82|17.73|17.95|17.86|18.02|17.93|17.81|17.72|142
1712108100000|2024-04-03 01:35:00|17.94|17.85|18.04|17.95|18.07|17.98|17.9|17.81|135
1712108400000|2024-04-03 01:40:00|18.05|17.96|18.23|18.14|18.37|18.28|18.04|17.95|247
1712108700000|2024-04-03 01:45:00|18.22|18.13|18.34|18.25|18.41|18.32|18.22|18.13|185
1712109000000|2024-04-03 01:50:00|18.35|18.26|18.37|18.28|18.46|18.37|18.35|18.26|136
1712109300000|2024-04-03 01:55:00|18.38|18.29|18.53|18.44|18.58|18.49|18.38|18.29|137
1712109600000|2024-04-03 02:00:00|18.54|18.45|18.65|18.56|18.7|18.61|18.52|18.43|178
1712109900000|2024-04-03 02:05:00|18.66|18.57|18.71|18.62|18.74|18.65|18.6|18.51|190
1712110200000|2024-04-03 02:10:00|18.72|18.63|18.46|18.37|18.72|18.63|18.43|18.34|148
1712110500000|2024-04-03 02:15:00|18.45|18.36|18.44|18.35|18.47|18.38|18.36|18.27|154
1712110800000|2024-04-03 02:20:00|18.43|18.34|18.6|18.51|18.6|18.51|18.43|18.34|84
1712111100000|2024-04-03 02:25:00|18.59|18.5|18.55|18.46|18.61|18.52|18.52|18.43|80
1712111400000|2024-04-03 02:30:00|18.54|18.45|18.47|18.38|18.57|18.48|18.46|18.37|98
1712111700000|2024-04-03 02:35:00|18.46|18.37|18.48|18.39|18.52|18.43|18.45|18.36|79
1712112000000|2024-04-03 02:40:00|18.49|18.4|18.51|18.42|18.54|18.45|18.43|18.34|99
1712112300000|2024-04-03 02:45:00|18.52|18.43|18.57|18.48|18.65|18.56|18.52|18.43|116
1712112600000|2024-04-03 02:50:00|18.56|18.47|18.55|18.46|18.6|18.51|18.5|18.41|92
1712112900000|2024-04-03 02:55:00|18.56|18.47|18.6|18.51|18.64|18.55|18.54|18.45|68
1712113200000|2024-04-03 03:00:00|18.61|18.52|18.48|18.39|18.62|18.53|18.48|18.39|94
1712113500000|2024-04-03 03:05:00|18.47|18.38|18.46|18.37|18.51|18.42|18.43|18.34|86
1712113800000|2024-04-03 03:10:00|18.45|18.36|18.52|18.43|18.56|18.47|18.44|18.35|69
1712114100000|2024-04-03 03:15:00|18.53|18.44|18.61|18.52|18.7|18.61|18.53|18.44|97
1712114400000|2024-04-03 03:20:00|18.62|18.53|18.55|18.46|18.66|18.57|18.54|18.45|93
1712114700000|2024-04-03 03:25:00|18.56|18.47|18.49|18.4|18.6|18.51|18.48|18.39|69
1712115000000|2024-04-03 03:30:00|18.48|18.39|18.55|18.46|18.58|18.49|18.48|18.39|72
1712115300000|2024-04-03 03:35:00|18.56|18.47|18.57|18.48|18.61|18.52|18.52|18.43|74
1712115600000|2024-04-03 03:40:00|18.58|18.49|18.61|18.52|18.63|18.54|18.58|18.49|54
1712115900000|2024-04-03 03:45:00|18.6|18.51|18.63|18.54|18.63|18.54|18.53|18.44|86
1712116200000|2024-04-03 03:50:00|18.62|18.53|18.65|18.56|18.71|18.62|18.59|18.5|82
1712116500000|2024-04-03 03:55:00|18.64|18.55|18.66|18.57|18.68|18.59|18.59|18.5|70
1712116800000|2024-04-03 04:00:00|18.65|18.56|18.58|18.49|18.67|18.58|18.55|18.46|77
1712117100000|2024-04-03 04:05:00|18.59|18.5|18.68|18.59|18.71|18.62|18.57|18.48|84
1712117400000|2024-04-03 04:10:00|18.67|18.58|18.57|18.48|18.7|18.61|18.57|18.48|57
1712117700000|2024-04-03 04:15:00|18.56|18.47|18.59|18.5|18.66|18.57|18.53|18.44|71
1712118000000|2024-04-03 04:20:00|18.58|18.49|18.64|18.55|18.64|18.55|18.56|18.47|83
1712118300000|2024-04-03 04:25:00|18.63|18.54|18.69|18.6|18.72|18.63|18.63|18.54|70
1712118600000|2024-04-03 04:30:00|18.68|18.59|18.68|18.59|18.76|18.67|18.64|18.55|102
1712118900000|2024-04-03 04:35:00|18.67|18.58|18.74|18.65|18.77|18.68|18.67|18.58|79
1712119200000|2024-04-03 04:40:00|18.75|18.66|18.65|18.56|18.75|18.66|18.62|18.53|78
1712119500000|2024-04-03 04:45:00|18.66|18.57|18.71|18.62|18.73|18.64|18.63|18.54|69
1712119800000|2024-04-03 04:50:00|18.7|18.61|18.68|18.59|18.71|18.62|18.66|18.57|53
1712120100000|2024-04-03 04:55:00|18.69|18.6|18.7|18.61|18.74|18.65|18.68|18.59|42
1712120400000|2024-04-03 05:00:00|18.71|18.62|18.65|18.56|18.72|18.63|18.61|18.52|79
1712120700000|2024-04-03 05:05:00|18.66|18.57|18.57|18.48|18.67|18.58|18.57|18.48|82
1712121000000|2024-04-03 05:10:00|18.56|18.47|18.61|18.52|18.62|18.53|18.55|18.46|60
1712121300000|2024-04-03 05:15:00|18.62|18.53|18.55|18.46|18.62|18.53|18.53|18.44|78
1712121600000|2024-04-03 05:20:00|18.56|18.47|18.59|18.5|18.6|18.51|18.53|18.44|76
1712121900000|2024-04-03 05:25:00|18.58|18.49|18.62|18.53|18.62|18.53|18.58|18.49|48
1712122200000|2024-04-03 05:30:00|18.61|18.52|18.54|18.45|18.61|18.52|18.53|18.44|52
1712122500000|2024-04-03 05:35:00|18.53|18.44|18.49|18.4|18.56|18.47|18.47|18.38|73
1712122800000|2024-04-03 05:40:00|18.48|18.39|18.47|18.38|18.49|18.4|18.44|18.35|42
1712123100000|2024-04-03 05:45:00|18.48|18.39|18.46|18.37|18.5|18.41|18.42|18.33|65
1712123400000|2024-04-03 05:50:00|18.47|18.38|18.43|18.34|18.47|18.38|18.33|18.24|68
1712123700000|2024-04-03 05:55:00|18.44|18.35|18.47|18.38|18.48|18.39|18.43|18.34|43
1712124000000|2024-04-03 06:00:00|18.46|18.37|18.51|18.42|18.53|18.44|18.42|18.33|90
1712124300000|2024-04-03 06:05:00|18.52|18.43|18.54|18.45|18.55|18.46|18.48|18.39|85
1712124600000|2024-04-03 06:10:00|18.55|18.46|18.52|18.43|18.58|18.49|18.47|18.38|73
1712124900000|2024-04-03 06:15:00|18.53|18.44|18.55|18.46|18.58|18.49|18.5|18.41|61
1712125200000|2024-04-03 06:20:00|18.54|18.45|18.65|18.56|18.65|18.56|18.52|18.43|70
1712125500000|2024-04-03 06:25:00|18.64|18.55|18.6|18.51|18.65|18.56|18.56|18.47|35
1712125800000|2024-04-03 06:30:00|18.59|18.5|18.51|18.42|18.61|18.52|18.5|18.41|69
1712126100000|2024-04-03 06:35:00|18.52|18.43|18.54|18.45|18.55|18.46|18.48|18.39|54
1712126400000|2024-04-03 06:40:00|18.53|18.44|18.52|18.43|18.54|18.45|18.5|18.41|23
1712126700000|2024-04-03 06:45:00|18.51|18.42|18.6|18.51|18.64|18.55|18.51|18.42|54
1712127000000|2024-04-03 06:50:00|18.61|18.52|18.6|18.51|18.64|18.55|18.59|18.5|40
1712127300000|2024-04-03 06:55:00|18.59|18.5|18.63|18.54|18.64|18.55|18.58|18.49|33
1712127600000|2024-04-03 07:00:00|18.62|18.53|18.54|18.45|18.63|18.54|18.53|18.44|55
1712127900000|2024-04-03 07:05:00|18.55|18.46|18.56|18.47|18.58|18.49|18.52|18.43|46
1712128200000|2024-04-03 07:10:00|18.55|18.46|18.72|18.63|18.73|18.64|18.55|18.46|64
1712128500000|2024-04-03 07:15:00|18.73|18.64|18.75|18.66|18.75|18.66|18.68|18.59|56
1712128800000|2024-04-03 07:20:00|18.74|18.65|18.69|18.6|18.77|18.68|18.65|18.56|67
1712129100000|2024-04-03 07:25:00|18.68|18.59|18.64|18.55|18.7|18.61|18.63|18.54|59
1712129400000|2024-04-03 07:30:00|18.65|18.56|18.58|18.49|18.66|18.57|18.55|18.46|68
1712129700000|2024-04-03 07:35:00|18.59|18.5|18.56|18.47|18.6|18.51|18.51|18.42|56
1712130000000|2024-04-03 07:40:00|18.57|18.48|18.58|18.49|18.62|18.53|18.57|18.48|34
1712130300000|2024-04-03 07:45:00|18.57|18.48|18.53|18.44|18.58|18.49|18.53|18.44|59
1712130600000|2024-04-03 07:50:00|18.54|18.45|18.5|18.41|18.54|18.45|18.49|18.4|71
1712130900000|2024-04-03 07:55:00|18.49|18.4|18.5|18.41|18.52|18.43|18.47|18.38|42
1712131200000|2024-04-03 08:00:00|18.49|18.4|18.37|18.28|18.49|18.4|18.36|18.27|69
1712131500000|2024-04-03 08:05:00|18.36|18.27|18.41|18.32|18.42|18.33|18.34|18.25|66
1712131800000|2024-04-03 08:10:00|18.4|18.31|18.42|18.33|18.43|18.34|18.38|18.29|59
1712132100000|2024-04-03 08:15:00|18.41|18.32|18.51|18.42|18.51|18.42|18.41|18.32|53
1712132400000|2024-04-03 08:20:00|18.5|18.41|18.49|18.4|18.52|18.43|18.47|18.38|32
1712132700000|2024-04-03 08:25:00|18.5|18.41|18.48|18.39|18.5|18.41|18.45|18.36|33
1712133000000|2024-04-03 08:30:00|18.47|18.38|18.6|18.51|18.61|18.52|18.47|18.38|46
1712133300000|2024-04-03 08:35:00|18.61|18.52|18.68|18.59|18.69|18.6|18.61|18.52|42
1712133600000|2024-04-03 08:40:00|18.69|18.6|18.69|18.6|18.74|18.65|18.67|18.58|49
1712133900000|2024-04-03 08:45:00|18.7|18.61|18.66|18.57|18.73|18.64|18.62|18.53|78
1712134200000|2024-04-03 08:50:00|18.65|18.56|18.71|18.62|18.71|18.62|18.61|18.52|51
1712134500000|2024-04-03 08:55:00|18.7|18.61|18.73|18.64|18.79|18.7|18.68|18.59|57
1712134800000|2024-04-03 09:00:00|18.72|18.63|18.77|18.68|18.79|18.7|18.68|18.59|66
1712135100000|2024-04-03 09:05:00|18.78|18.69|18.71|18.62|18.78|18.69|18.7|18.61|70
1712135400000|2024-04-03 09:10:00|18.7|18.61|18.67|18.58|18.71|18.62|18.65|18.56|59
1712135700000|2024-04-03 09:15:00|18.68|18.59|18.69|18.6|18.71|18.62|18.65|18.56|74
1712136000000|2024-04-03 09:20:00|18.68|18.59|18.64|18.55|18.68|18.59|18.64|18.55|61
1712136300000|2024-04-03 09:25:00|18.65|18.56|18.65|18.56|18.68|18.59|18.62|18.53|46
1712136600000|2024-04-03 09:30:00|18.66|18.57|18.7|18.61|18.7|18.61|18.63|18.54|61
1712136900000|2024-04-03 09:35:00|18.69|18.6|18.67|18.58|18.72|18.63|18.67|18.58|35
1712137200000|2024-04-03 09:40:00|18.66|18.57|18.66|18.57|18.69|18.6|18.64|18.55|47
1712137500000|2024-04-03 09:45:00|18.65|18.56|18.72|18.63|18.77|18.68|18.59|18.5|109
1712137800000|2024-04-03 09:50:00|18.7|18.61|18.74|18.65|18.76|18.67|18.69|18.6|65
1712138100000|2024-04-03 09:55:00|18.75|18.66|18.69|18.6|18.75|18.66|18.66|18.57|48
1712138400000|2024-04-03 10:00:00|18.68|18.59|18.66|18.57|18.7|18.61|18.63|18.54|69
1712138700000|2024-04-03 10:05:00|18.67|18.58|18.63|18.54|18.68|18.59|18.62|18.53|55
1712139000000|2024-04-03 10:10:00|18.62|18.53|18.64|18.55|18.66|18.57|18.6|18.51|41
1712139300000|2024-04-03 10:15:00|18.63|18.54|18.64|18.55|18.69|18.6|18.62|18.53|52
1712139600000|2024-04-03 10:20:00|18.63|18.54|18.62|18.53|18.64|18.55|18.59|18.5|30
1712139900000|2024-04-03 10:25:00|18.61|18.52|18.51|18.42|18.63|18.54|18.5|18.41|57
1712140200000|2024-04-03 10:30:00|18.5|18.41|18.45|18.36|18.52|18.43|18.43|18.34|60
1712140500000|2024-04-03 10:35:00|18.44|18.35|18.53|18.44|18.53|18.44|18.44|18.35|58
1712140800000|2024-04-03 10:40:00|18.52|18.43|18.46|18.37|18.53|18.44|18.4|18.31|97
1712141100000|2024-04-03 10:45:00|18.45|18.36|18.41|18.32|18.45|18.36|18.38|18.29|92
1712141400000|2024-04-03 10:50:00|18.42|18.33|18.4|18.31|18.43|18.34|18.37|18.28|63
1712141700000|2024-04-03 10:55:00|18.41|18.32|18.44|18.35|18.47|18.38|18.4|18.31|50
1712142000000|2024-04-03 11:00:00|18.45|18.36|18.35|18.26|18.46|18.37|18.32|18.23|66
1712142300000|2024-04-03 11:05:00|18.34|18.25|18.17|18.08|18.35|18.26|18.17|18.08|169
1712142600000|2024-04-03 11:10:00|18.18|18.09|18.25|18.16|18.27|18.18|18.17|18.08|174
1712142900000|2024-04-03 11:15:00|18.24|18.15|18.27|18.18|18.3|18.21|18.22|18.13|144
1712143200000|2024-04-03 11:20:00|18.28|18.19|18.32|18.23|18.34|18.25|18.27|18.18|105
1712143500000|2024-04-03 11:25:00|18.31|18.22|18.29|18.2|18.32|18.23|18.27|18.18|51
1712143800000|2024-04-03 11:30:00|18.3|18.21|18.36|18.27|18.38|18.29|18.28|18.19|31
1712144100000|2024-04-03 11:35:00|18.37|18.28|18.41|18.32|18.42|18.33|18.35|18.26|73
1712144400000|2024-04-03 11:40:00|18.42|18.33|18.42|18.33|18.52|18.43|18.41|18.32|82
1712144700000|2024-04-03 11:45:00|18.43|18.34|18.34|18.25|18.43|18.34|18.34|18.25|51
1712145000000|2024-04-03 11:50:00|18.33|18.24|18.45|18.36|18.47|18.38|18.3|18.21|101
1712145300000|2024-04-03 11:55:00|18.46|18.37|18.37|18.28|18.46|18.37|18.37|18.28|59
1712145600000|2024-04-03 12:00:00|18.39|18.3|18.26|18.17|18.43|18.34|18.25|18.16|94
1712145900000|2024-04-03 12:05:00|18.25|18.16|18.36|18.27|18.4|18.31|18.25|18.16|69
1712146200000|2024-04-03 12:10:00|18.37|18.28|18.37|18.28|18.42|18.33|18.36|18.27|63
1712146500000|2024-04-03 12:15:00|18.36|18.27|18.26|18.17|18.36|18.27|18.26|18.17|87
1712146800000|2024-04-03 12:20:00|18.27|18.18|18.29|18.2|18.31|18.22|18.22|18.13|88
1712147100000|2024-04-03 12:25:00|18.28|18.19|18.21|18.12|18.31|18.22|18.19|18.1|94
1712147400000|2024-04-03 12:30:00|18.2|18.11|18.08|17.99|18.23|18.14|18.05|17.96|150
1712147700000|2024-04-03 12:35:00|18.09|18|18.11|18.02|18.13|18.04|18.05|17.96|130
1712148000000|2024-04-03 12:40:00|18.12|18.03|18.09|18|18.14|18.05|18.03|17.94|93
1712148300000|2024-04-03 12:45:00|18.08|17.99|18.04|17.95|18.12|18.03|18|17.91|95
1712148600000|2024-04-03 12:50:00|18.03|17.94|18.1|18.01|18.12|18.03|17.99|17.9|100
1712148900000|2024-04-03 12:55:00|18.11|18.02|18.1|18.01|18.13|18.04|18.08|17.99|68
1712149200000|2024-04-03 13:00:00|18.09|18|18.17|18.08|18.22|18.13|18.09|18|88
1712149500000|2024-04-03 13:05:00|18.18|18.09|18.16|18.07|18.23|18.14|18.15|18.06|69
1712149800000|2024-04-03 13:10:00|18.17|18.08|18.11|18.02|18.2|18.11|18.11|18.02|65
1712150100000|2024-04-03 13:15:00|18.1|18.01|18.02|17.93|18.13|18.04|18.02|17.93|121
1712150400000|2024-04-03 13:20:00|18.03|17.94|17.82|17.73|18.05|17.96|17.8|17.71|154
1712150700000|2024-04-03 13:25:00|17.81|17.72|17.86|17.77|17.86|17.77|17.75|17.66|158
1712151000000|2024-04-03 13:30:00|17.85|17.76|17.96|17.87|18|17.91|17.79|17.7|219
1712151300000|2024-04-03 13:35:00|17.97|17.88|17.95|17.86|17.98|17.89|17.9|17.81|111
1712151600000|2024-04-03 13:40:00|17.96|17.87|17.91|17.82|17.98|17.89|17.83|17.74|176
1712151900000|2024-04-03 13:45:00|17.92|17.83|17.92|17.83|17.98|17.89|17.85|17.76|191
1712152200000|2024-04-03 13:50:00|17.93|17.84|17.92|17.83|17.96|17.87|17.85|17.76|102
1712152500000|2024-04-03 13:55:00|17.93|17.84|17.87|17.78|17.96|17.87|17.83|17.74|117
1712152800000|2024-04-03 14:00:00|17.88|17.79|18.23|18.14|18.26|18.17|17.88|17.79|222
1712153100000|2024-04-03 14:05:00|18.24|18.15|18.25|18.16|18.38|18.29|18.23|18.14|198
1712153400000|2024-04-03 14:10:00|18.24|18.15|18.41|18.32|18.42|18.33|18.23|18.14|111
1712153700000|2024-04-03 14:15:00|18.42|18.33|18.32|18.23|18.45|18.36|18.32|18.23|149
1712154000000|2024-04-03 14:20:00|18.33|18.24|18.35|18.26|18.38|18.29|18.26|18.17|126
1712154300000|2024-04-03 14:25:00|18.34|18.25|18.47|18.38|18.51|18.42|18.32|18.23|125
1712154600000|2024-04-03 14:30:00|18.48|18.39|18.47|18.38|18.51|18.42|18.38|18.29|133
1712154900000|2024-04-03 14:35:00|18.46|18.37|18.44|18.35|18.52|18.43|18.41|18.32|110
1712155200000|2024-04-03 14:40:00|18.43|18.34|18.38|18.29|18.44|18.35|18.37|18.28|86
1712155500000|2024-04-03 14:45:00|18.39|18.3|18.36|18.27|18.43|18.34|18.34|18.25|71
1712155800000|2024-04-03 14:50:00|18.37|18.28|18.42|18.33|18.42|18.33|18.33|18.24|62
1712156100000|2024-04-03 14:55:00|18.41|18.32|18.45|18.36|18.46|18.37|18.41|18.32|43
1712156400000|2024-04-03 15:00:00|18.44|18.35|18.44|18.35|18.45|18.36|18.36|18.27|59
1712156700000|2024-04-03 15:05:00|18.45|18.36|18.35|18.26|18.45|18.36|18.3|18.21|79
1712157000000|2024-04-03 15:10:00|18.34|18.25|18.32|18.23|18.36|18.27|18.3|18.21|79
1712157300000|2024-04-03 15:15:00|18.31|18.22|18.28|18.19|18.32|18.23|18.22|18.13|62
1712157600000|2024-04-03 15:20:00|18.27|18.18|18.21|18.12|18.27|18.18|18.21|18.12|57
1712157900000|2024-04-03 15:25:00|18.2|18.11|18.16|18.07|18.2|18.11|18.12|18.03|61
1712158200000|2024-04-03 15:30:00|18.17|18.08|17.95|17.86|18.17|18.08|17.93|17.84|185
1712158500000|2024-04-03 15:35:00|17.94|17.85|17.96|17.87|17.99|17.9|17.88|17.79|181
1712158800000|2024-04-03 15:40:00|17.95|17.86|17.98|17.89|18.07|17.98|17.94|17.85|98
1712159100000|2024-04-03 15:45:00|17.99|17.9|18.05|17.96|18.06|17.97|17.95|17.86|163
1712159400000|2024-04-03 15:50:00|18.04|17.95|17.99|17.9|18.05|17.96|17.94|17.85|122
1712159700000|2024-04-03 15:55:00|17.98|17.89|17.94|17.85|18.02|17.93|17.94|17.85|102
1712160000000|2024-04-03 16:00:00|17.93|17.84|18.05|17.96|18.07|17.98|17.92|17.83|119
1712160300000|2024-04-03 16:05:00|18.06|17.97|18.12|18.03|18.12|18.03|18.02|17.93|103
1712160600000|2024-04-03 16:10:00|18.11|18.02|18.13|18.04|18.14|18.05|18.02|17.93|97
1712160900000|2024-04-03 16:15:00|18.14|18.05|18.14|18.05|18.17|18.08|18.03|17.94|103
1712161200000|2024-04-03 16:20:00|18.15|18.06|18|17.91|18.16|18.07|17.98|17.89|92
1712161500000|2024-04-03 16:25:00|17.99|17.9|18.06|17.97|18.13|18.04|17.95|17.86|130
1712161800000|2024-04-03 16:30:00|18.07|17.98|18.08|17.99|18.15|18.06|18.01|17.92|129
1712162100000|2024-04-03 16:35:00|18.07|17.98|18.08|17.99|18.13|18.04|18.04|17.95|155
1712162400000|2024-04-03 16:40:00|18.07|17.98|18.06|17.97|18.1|18.01|18.03|17.94|71
1712162700000|2024-04-03 16:45:00|18.05|17.96|18.05|17.96|18.12|18.03|18.04|17.95|84
1712163000000|2024-04-03 16:50:00|18.04|17.95|18.04|17.95|18.07|17.98|18.01|17.92|55
1712163300000|2024-04-03 16:55:00|18.03|17.94|18.02|17.93|18.05|17.96|18.02|17.93|44
1712163600000|2024-04-03 17:00:00|18.01|17.92|17.95|17.86|18.07|17.98|17.91|17.82|88
1712163900000|2024-04-03 17:05:00|17.96|17.87|17.96|17.87|17.98|17.89|17.84|17.75|110
1712164200000|2024-04-03 17:10:00|17.95|17.86|17.94|17.85|18.02|17.93|17.94|17.85|88
1712164500000|2024-04-03 17:15:00|17.95|17.86|17.88|17.79|17.96|17.87|17.88|17.79|56
1712164800000|2024-04-03 17:20:00|17.87|17.78|17.86|17.77|17.92|17.83|17.81|17.72|118
1712165100000|2024-04-03 17:25:00|17.85|17.76|17.74|17.65|17.87|17.78|17.69|17.6|116
1712165400000|2024-04-03 17:30:00|17.73|17.64|17.66|17.57|17.74|17.65|17.63|17.54|113
1712165700000|2024-04-03 17:35:00|17.65|17.56|17.7|17.61|17.74|17.65|17.6|17.51|122
1712166000000|2024-04-03 17:40:00|17.71|17.62|17.7|17.61|17.76|17.67|17.68|17.59|54
1712166300000|2024-04-03 17:45:00|17.74|17.65|17.8|17.71|17.82|17.73|17.7|17.61|51
1712166600000|2024-04-03 17:50:00|17.77|17.68|17.82|17.73|17.82|17.73|17.77|17.68|18
1712166900000|2024-04-03 17:55:00|17.81|17.72|17.77|17.68|17.86|17.77|17.77|17.68|76
1712167200000|2024-04-03 18:00:00|17.76|17.67|17.73|17.64|17.82|17.73|17.68|17.59|127
1712167500000|2024-04-03 18:05:00|17.74|17.65|17.56|17.47|17.77|17.68|17.56|17.47|144
1712167800000|2024-04-03 18:10:00|17.57|17.48|17.59|17.5|17.62|17.53|17.53|17.44|118
1712168100000|2024-04-03 18:15:00|17.58|17.49|17.63|17.54|17.64|17.55|17.54|17.45|86
1712168400000|2024-04-03 18:20:00|17.64|17.55|17.59|17.5|17.64|17.55|17.54|17.45|110
1712168700000|2024-04-03 18:25:00|17.6|17.51|17.54|17.45|17.61|17.52|17.5|17.41|123
1712169000000|2024-04-03 18:30:00|17.53|17.44|17.57|17.48|17.6|17.51|17.47|17.38|147
1712169300000|2024-04-03 18:35:00|17.58|17.49|17.62|17.53|17.67|17.58|17.58|17.49|67
1712169600000|2024-04-03 18:40:00|17.61|17.52|17.64|17.55|17.65|17.56|17.6|17.51|62
1712169900000|2024-04-03 18:45:00|17.65|17.56|17.66|17.57|17.71|17.62|17.61|17.52|92
1712170200000|2024-04-03 18:50:00|17.67|17.58|17.77|17.68|17.77|17.68|17.66|17.57|81
1712170500000|2024-04-03 18:55:00|17.76|17.67|17.72|17.63|17.78|17.69|17.69|17.6|86
1712170800000|2024-04-03 19:00:00|17.73|17.64|17.68|17.59|17.77|17.68|17.66|17.57|127
1712171100000|2024-04-03 19:05:00|17.67|17.58|17.55|17.46|17.68|17.59|17.52|17.43|94
1712171400000|2024-04-03 19:10:00|17.54|17.45|17.54|17.45|17.58|17.49|17.52|17.43|79
1712171700000|2024-04-03 19:15:00|17.55|17.46|17.54|17.45|17.59|17.5|17.52|17.43|136
1712172000000|2024-04-03 19:20:00|17.55|17.46|17.5|17.41|17.55|17.46|17.45|17.36|92
1712172300000|2024-04-03 19:25:00|17.51|17.42|17.59|17.5|17.59|17.5|17.5|17.41|87
1712172600000|2024-04-03 19:30:00|17.58|17.49|17.55|17.46|17.6|17.51|17.5|17.41|106
1712172900000|2024-04-03 19:35:00|17.56|17.47|17.49|17.4|17.57|17.48|17.49|17.4|110
1712173200000|2024-04-03 19:40:00|17.5|17.41|17.53|17.44|17.54|17.45|17.45|17.36|80
1712173500000|2024-04-03 19:45:00|17.54|17.45|17.57|17.48|17.6|17.51|17.52|17.43|58
1712173800000|2024-04-03 19:50:00|17.58|17.49|17.54|17.45|17.59|17.5|17.51|17.42|81
1712174100000|2024-04-03 19:55:00|17.53|17.44|17.61|17.52|17.66|17.57|17.53|17.44|69
1712174400000|2024-04-03 20:00:00|17.62|17.53|17.45|17.36|17.63|17.54|17.45|17.36|112
1712174700000|2024-04-03 20:05:00|17.46|17.37|17.45|17.36|17.49|17.4|17.43|17.34|82
1712175000000|2024-04-03 20:10:00|17.46|17.37|17.52|17.43|17.55|17.46|17.44|17.35|83
1712175300000|2024-04-03 20:15:00|17.51|17.42|17.45|17.36|17.51|17.42|17.44|17.35|90
1712175600000|2024-04-03 20:20:00|17.44|17.35|17.53|17.44|17.54|17.45|17.42|17.33|83
1712175900000|2024-04-03 20:25:00|17.54|17.45|17.49|17.4|17.54|17.45|17.48|17.39|66
1712176200000|2024-04-03 20:30:00|17.48|17.39|17.32|17.23|17.48|17.39|17.28|17.19|140
1712176500000|2024-04-03 20:35:00|17.31|17.22|17.33|17.24|17.37|17.28|17.3|17.21|103
1712176800000|2024-04-03 20:40:00|17.34|17.25|17.27|17.18|17.35|17.26|17.27|17.18|106
1712177100000|2024-04-03 20:45:00|17.26|17.17|17.36|17.27|17.37|17.28|17.26|17.17|101
1712177400000|2024-04-03 20:50:00|17.35|17.26|17.34|17.25|17.37|17.28|17.29|17.2|86
1712177700000|2024-04-03 20:55:00|17.35|17.26|17.31|17.22|17.36|17.27|17.29|17.2|81
1712178000000|2024-04-03 21:00:00|17.3|17.21|17.21|17.12|17.31|17.22|17.17|17.08|142
1712178300000|2024-04-03 21:05:00|17.2|17.11|17.1|17.01|17.2|17.11|17.06|16.97|161
1712178600000|2024-04-03 21:10:00|17.11|17.02|17.17|17.08|17.19|17.1|17.1|17.01|139
1712178900000|2024-04-03 21:15:00|17.16|17.07|17.12|17.03|17.18|17.09|17.07|16.98|143
1712179200000|2024-04-03 21:20:00|17.11|17.02|17.17|17.08|17.26|17.17|17.08|16.99|134
1712179500000|2024-04-03 21:25:00|17.18|17.09|17.27|17.18|17.29|17.2|17.18|17.09|70
1712179800000|2024-04-03 21:30:00|17.26|17.17|17.32|17.23|17.34|17.25|17.26|17.17|99
1712180100000|2024-04-03 21:35:00|17.33|17.24|17.35|17.26|17.37|17.28|17.31|17.22|89
1712180400000|2024-04-03 21:40:00|17.34|17.25|17.36|17.27|17.36|17.27|17.3|17.21|31
1712180700000|2024-04-03 21:45:00|17.37|17.28|17.43|17.34|17.43|17.34|17.37|17.28|33
1712181000000|2024-04-03 21:50:00|17.44|17.35|17.63|17.54|17.64|17.55|17.43|17.34|106
1712181300000|2024-04-03 21:55:00|17.64|17.55|17.58|17.49|17.64|17.55|17.55|17.46|115
1712181600000|2024-04-03 22:00:00|17.57|17.48|17.55|17.46|17.6|17.51|17.52|17.43|125
1712181900000|2024-04-03 22:05:00|17.56|17.47|17.58|17.49|17.61|17.52|17.54|17.45|75
1712182200000|2024-04-03 22:10:00|17.57|17.48|17.61|17.52|17.61|17.52|17.57|17.48|29
1712182500000|2024-04-03 22:15:00|17.6|17.51|17.57|17.48|17.62|17.53|17.56|17.47|50
1712182800000|2024-04-03 22:20:00|17.56|17.47|17.56|17.47|17.69|17.6|17.51|17.42|153
1712183100000|2024-04-03 22:25:00|17.55|17.46|17.59|17.5|17.6|17.51|17.51|17.42|99
1712183400000|2024-04-03 22:30:00|17.6|17.51|17.52|17.43|17.6|17.51|17.5|17.41|111
1712183700000|2024-04-03 22:35:00|17.51|17.42|17.52|17.43|17.52|17.43|17.51|17.42|6
1712184000000|2024-04-03 22:40:00|17.6|17.51|17.62|17.53|17.67|17.58|17.59|17.5|81
1712184300000|2024-04-03 22:45:00|17.61|17.52|17.7|17.61|17.71|17.62|17.57|17.48|62
1712184600000|2024-04-03 22:50:00|17.69|17.6|17.62|17.53|17.72|17.63|17.6|17.51|59
1712184900000|2024-04-03 22:55:00|17.61|17.52|17.58|17.49|17.63|17.54|17.57|17.48|88
1712185200000|2024-04-03 23:00:00|17.57|17.48|17.65|17.56|17.65|17.56|17.55|17.46|63
1712185500000|2024-04-03 23:05:00|17.64|17.55|17.63|17.54|17.66|17.57|17.61|17.52|58
1712185800000|2024-04-03 23:10:00|17.64|17.55|17.64|17.55|17.67|17.58|17.61|17.52|37
1712186100000|2024-04-03 23:15:00|17.66|17.57|17.64|17.55|17.66|17.57|17.64|17.55|21
1712186400000|2024-04-03 23:20:00|17.65|17.56|17.61|17.52|17.68|17.59|17.61|17.52|29
1712186700000|2024-04-03 23:25:00|17.62|17.53|17.65|17.56|17.66|17.57|17.6|17.51|50
1712187000000|2024-04-03 23:30:00|17.64|17.55|17.68|17.59|17.69|17.6|17.64|17.55|49
1712187300000|2024-04-03 23:35:00|17.69|17.6|17.63|17.54|17.69|17.6|17.62|17.53|49
1712187600000|2024-04-03 23:40:00|17.62|17.53|17.69|17.6|17.69|17.6|17.61|17.52|39
1712187900000|2024-04-03 23:45:00|17.7|17.61|17.67|17.58|17.7|17.61|17.64|17.55|50
1712188200000|2024-04-03 23:50:00|17.66|17.57|17.63|17.54|17.67|17.58|17.63|17.54|30
1712188500000|2024-04-03 23:55:00|17.62|17.53|17.57|17.48|17.63|17.54|17.56|17.47|34
1712188800000|2024-04-04 00:00:00|17.56|17.47|17.63|17.54|17.63|17.54|17.51|17.42|68
1712189100000|2024-04-04 00:05:00|17.62|17.53|17.66|17.57|17.71|17.62|17.62|17.53|68
1712189400000|2024-04-04 00:10:00|17.65|17.56|17.84|17.75|17.84|17.75|17.65|17.56|75
1712189700000|2024-04-04 00:15:00|17.83|17.74|17.77|17.68|17.86|17.77|17.77|17.68|105
1712190000000|2024-04-04 00:20:00|17.76|17.67|17.79|17.7|17.86|17.77|17.71|17.62|96
1712190300000|2024-04-04 00:25:00|17.78|17.69|17.8|17.71|17.89|17.8|17.78|17.69|74
1712190600000|2024-04-04 00:30:00|17.81|17.72|17.79|17.7|17.81|17.72|17.73|17.64|76
1712190900000|2024-04-04 00:35:00|17.8|17.71|17.75|17.66|17.83|17.74|17.73|17.64|72
1712191200000|2024-04-04 00:40:00|17.74|17.65|17.84|17.75|17.86|17.77|17.73|17.64|53
1712191500000|2024-04-04 00:45:00|17.83|17.74|17.87|17.78|17.88|17.79|17.81|17.72|57
1712191800000|2024-04-04 00:50:00|17.86|17.77|17.87|17.78|17.91|17.82|17.86|17.77|82
1712192100000|2024-04-04 00:55:00|17.86|17.77|17.88|17.79|17.89|17.8|17.84|17.75|45
1712192400000|2024-04-04 01:00:00|17.87|17.78|17.82|17.73|17.9|17.81|17.82|17.73|66
1712192700000|2024-04-04 01:05:00|17.81|17.72|17.82|17.73|17.85|17.76|17.79|17.7|82
1712193000000|2024-04-04 01:10:00|17.83|17.74|17.94|17.85|17.94|17.85|17.81|17.72|71
1712193300000|2024-04-04 01:15:00|17.93|17.84|17.99|17.9|18.01|17.92|17.89|17.8|81
1712193600000|2024-04-04 01:20:00|17.98|17.89|18.03|17.94|18.1|18.01|17.97|17.88|116
1712193900000|2024-04-04 01:25:00|18.02|17.93|17.95|17.86|18.02|17.93|17.95|17.86|92
1712194200000|2024-04-04 01:30:00|17.96|17.87|17.93|17.84|17.96|17.87|17.86|17.77|114
1712194500000|2024-04-04 01:35:00|17.92|17.83|17.85|17.76|17.93|17.84|17.8|17.71|108
1712194800000|2024-04-04 01:40:00|17.84|17.75|17.86|17.77|17.88|17.79|17.82|17.73|63
1712195100000|2024-04-04 01:45:00|17.87|17.78|17.74|17.65|17.88|17.79|17.72|17.63|71
1712195400000|2024-04-04 01:50:00|17.73|17.64|17.78|17.69|17.79|17.7|17.7|17.61|115
1712195700000|2024-04-04 01:55:00|17.77|17.68|17.83|17.74|17.85|17.76|17.77|17.68|61
1712196000000|2024-04-04 02:00:00|17.82|17.73|17.77|17.68|17.85|17.76|17.76|17.67|70
1712196300000|2024-04-04 02:05:00|17.78|17.69|17.69|17.6|17.78|17.69|17.67|17.58|126
1712196600000|2024-04-04 02:10:00|17.7|17.61|17.72|17.63|17.73|17.64|17.66|17.57|75
1712196900000|2024-04-04 02:15:00|17.73|17.64|17.62|17.53|17.74|17.65|17.62|17.53|87
1712197200000|2024-04-04 02:20:00|17.63|17.54|17.6|17.51|17.64|17.55|17.58|17.49|66
1712197500000|2024-04-04 02:25:00|17.59|17.5|17.48|17.39|17.62|17.53|17.47|17.38|105
1712197800000|2024-04-04 02:30:00|17.49|17.4|17.51|17.42|17.57|17.48|17.39|17.3|157
1712198100000|2024-04-04 02:35:00|17.52|17.43|17.48|17.39|17.57|17.48|17.48|17.39|108
1712198400000|2024-04-04 02:40:00|17.49|17.4|17.51|17.42|17.52|17.43|17.42|17.33|92
1712198700000|2024-04-04 02:45:00|17.5|17.41|17.6|17.51|17.61|17.52|17.5|17.41|75
1712199000000|2024-04-04 02:50:00|17.59|17.5|17.62|17.53|17.67|17.58|17.59|17.5|46
1712199300000|2024-04-04 02:55:00|17.61|17.52|17.64|17.55|17.66|17.57|17.58|17.49|56
1712199600000|2024-04-04 03:00:00|17.63|17.54|17.62|17.53|17.69|17.6|17.61|17.52|63
1712199900000|2024-04-04 03:05:00|17.61|17.52|17.47|17.38|17.63|17.54|17.47|17.38|102
1712200200000|2024-04-04 03:10:00|17.48|17.39|17.51|17.42|17.53|17.44|17.42|17.33|94
1712200500000|2024-04-04 03:15:00|17.52|17.43|17.59|17.5|17.59|17.5|17.51|17.42|83
1712200800000|2024-04-04 03:20:00|17.58|17.49|17.54|17.45|17.65|17.56|17.53|17.44|67
1712201100000|2024-04-04 03:25:00|17.53|17.44|17.49|17.4|17.54|17.45|17.42|17.33|95
1712201400000|2024-04-04 03:30:00|17.5|17.41|17.54|17.45|17.59|17.5|17.49|17.4|87
1712201700000|2024-04-04 03:35:00|17.55|17.46|17.47|17.38|17.57|17.48|17.46|17.37|79
1712202000000|2024-04-04 03:40:00|17.46|17.37|17.45|17.36|17.49|17.4|17.42|17.33|100
1712202300000|2024-04-04 03:45:00|17.46|17.37|17.48|17.39|17.54|17.45|17.44|17.35|97
1712202600000|2024-04-04 03:50:00|17.49|17.4|17.5|17.41|17.51|17.42|17.39|17.3|90
1712202900000|2024-04-04 03:55:00|17.49|17.4|17.47|17.38|17.52|17.43|17.44|17.35|101
1712203200000|2024-04-04 04:00:00|17.48|17.39|17.45|17.36|17.54|17.45|17.4|17.31|121
1712203500000|2024-04-04 04:05:00|17.46|17.37|17.41|17.32|17.47|17.38|17.37|17.28|91
1712203800000|2024-04-04 04:10:00|17.4|17.31|17.37|17.28|17.46|17.37|17.34|17.25|112
1712204100000|2024-04-04 04:15:00|17.36|17.27|17.34|17.25|17.41|17.32|17.27|17.18|141
1712204400000|2024-04-04 04:20:00|17.33|17.24|17.29|17.2|17.33|17.24|17.24|17.15|165
1712204700000|2024-04-04 04:25:00|17.28|17.19|17.38|17.29|17.38|17.29|17.24|17.15|105
1712205000000|2024-04-04 04:30:00|17.39|17.3|17.42|17.33|17.42|17.33|17.31|17.22|118
1712205300000|2024-04-04 04:35:00|17.43|17.34|17.47|17.38|17.48|17.39|17.41|17.32|66
1712205600000|2024-04-04 04:40:00|17.48|17.39|17.48|17.39|17.51|17.42|17.41|17.32|73
1712205900000|2024-04-04 04:45:00|17.47|17.38|17.52|17.43|17.52|17.43|17.47|17.38|76
1712206200000|2024-04-04 04:50:00|17.51|17.42|17.55|17.46|17.56|17.47|17.5|17.41|71
1712206500000|2024-04-04 04:55:00|17.54|17.45|17.55|17.46|17.59|17.5|17.52|17.43|84
1712206800000|2024-04-04 05:00:00|17.56|17.47|17.57|17.48|17.57|17.48|17.52|17.43|75
1712207100000|2024-04-04 05:05:00|17.56|17.47|17.62|17.53|17.63|17.54|17.56|17.47|87
1712207400000|2024-04-04 05:10:00|17.61|17.52|17.6|17.51|17.63|17.54|17.59|17.5|44
1712207700000|2024-04-04 05:15:00|17.61|17.52|17.55|17.46|17.63|17.54|17.54|17.45|67
1712208000000|2024-04-04 05:20:00|17.56|17.47|17.53|17.44|17.56|17.47|17.5|17.41|54
1712208300000|2024-04-04 05:25:00|17.52|17.43|17.48|17.39|17.55|17.46|17.48|17.39|71
1712208600000|2024-04-04 05:30:00|17.47|17.38|17.47|17.38|17.49|17.4|17.43|17.34|76
1712208900000|2024-04-04 05:35:00|17.48|17.39|17.54|17.45|17.54|17.45|17.47|17.38|57
1712209200000|2024-04-04 05:40:00|17.53|17.44|17.5|17.41|17.55|17.46|17.5|17.41|70
1712209500000|2024-04-04 05:45:00|17.49|17.4|17.56|17.47|17.56|17.47|17.45|17.36|54
1712209800000|2024-04-04 05:50:00|17.55|17.46|17.57|17.48|17.57|17.48|17.52|17.43|71
1712210100000|2024-04-04 05:55:00|17.59|17.5|17.58|17.49|17.64|17.55|17.58|17.49|62
1712210400000|2024-04-04 06:00:00|17.59|17.5|17.65|17.56|17.66|17.57|17.58|17.49|56
1712210700000|2024-04-04 06:05:00|17.66|17.57|17.73|17.64|17.73|17.64|17.65|17.56|60
1712211000000|2024-04-04 06:10:00|17.74|17.65|17.78|17.69|17.79|17.7|17.72|17.63|99
1712211300000|2024-04-04 06:15:00|17.79|17.7|17.76|17.67|17.79|17.7|17.73|17.64|88
1712211600000|2024-04-04 06:20:00|17.75|17.66|17.7|17.61|17.76|17.67|17.69|17.6|80
1712211900000|2024-04-04 06:25:00|17.69|17.6|17.72|17.63|17.76|17.67|17.68|17.59|85
1712212200000|2024-04-04 06:30:00|17.73|17.64|17.76|17.67|17.8|17.71|17.72|17.63|78
1712212500000|2024-04-04 06:35:00|17.77|17.68|17.8|17.71|17.81|17.72|17.76|17.67|46
1712212800000|2024-04-04 06:40:00|17.81|17.72|17.81|17.72|17.85|17.76|17.79|17.7|53
1712213100000|2024-04-04 06:45:00|17.82|17.73|17.81|17.72|17.86|17.77|17.8|17.71|93
1712213400000|2024-04-04 06:50:00|17.8|17.71|17.83|17.74|17.88|17.79|17.8|17.71|73
1712213700000|2024-04-04 06:55:00|17.84|17.75|17.85|17.76|17.88|17.79|17.84|17.75|26
1712214000000|2024-04-04 07:00:00|17.84|17.75|17.77|17.68|17.86|17.77|17.76|17.67|54
1712214300000|2024-04-04 07:05:00|17.76|17.67|17.83|17.74|17.84|17.75|17.76|17.67|36
1712214600000|2024-04-04 07:10:00|17.85|17.76|17.99|17.9|17.99|17.9|17.85|17.76|87
1712214900000|2024-04-04 07:15:00|17.98|17.89|18.01|17.92|18.03|17.94|17.94|17.85|87
1712215200000|2024-04-04 07:20:00|18|17.91|17.96|17.87|18.01|17.92|17.94|17.85|59
1712215500000|2024-04-04 07:25:00|17.97|17.88|17.97|17.88|17.98|17.89|17.93|17.84|65
1712215800000|2024-04-04 07:30:00|17.96|17.87|17.96|17.87|17.97|17.88|17.92|17.83|41
1712216100000|2024-04-04 07:35:00|17.97|17.88|18.11|18.02|18.14|18.05|17.96|17.87|100
1712216400000|2024-04-04 07:40:00|18.1|18.01|18.05|17.96|18.14|18.05|18.02|17.93|106
1712216700000|2024-04-04 07:45:00|18.06|17.97|17.95|17.86|18.06|17.97|17.94|17.85|67
1712217000000|2024-04-04 07:50:00|17.94|17.85|17.95|17.86|17.99|17.9|17.94|17.85|54
1712217300000|2024-04-04 07:55:00|17.94|17.85|17.96|17.87|17.97|17.88|17.91|17.82|63
1712217600000|2024-04-04 08:00:00|17.97|17.88|17.98|17.89|17.98|17.89|17.89|17.8|62
1712217900000|2024-04-04 08:05:00|17.99|17.9|18.04|17.95|18.05|17.96|17.98|17.89|139
1712218200000|2024-04-04 08:10:00|18.03|17.94|18.21|18.12|18.21|18.12|18.03|17.94|102
1712218500000|2024-04-04 08:15:00|18.2|18.11|18.23|18.14|18.23|18.14|18.1|18.01|119
1712218800000|2024-04-04 08:20:00|18.22|18.13|18.22|18.13|18.23|18.14|18.14|18.05|122
1712219100000|2024-04-04 08:25:00|18.21|18.12|18.16|18.07|18.22|18.13|18.14|18.05|68
1712219400000|2024-04-04 08:30:00|18.17|18.08|18.15|18.06|18.19|18.1|18.12|18.03|87
1712219700000|2024-04-04 08:35:00|18.16|18.07|18.15|18.06|18.17|18.08|18.13|18.04|58
1712220000000|2024-04-04 08:40:00|18.16|18.07|18.14|18.05|18.17|18.08|18.13|18.04|55
1712220300000|2024-04-04 08:45:00|18.15|18.06|18.11|18.02|18.15|18.06|18.08|17.99|46
1712220600000|2024-04-04 08:50:00|18.1|18.01|18.16|18.07|18.18|18.09|18.09|18|59
1712220900000|2024-04-04 08:55:00|18.17|18.08|18.19|18.1|18.21|18.12|18.16|18.07|59
1712221200000|2024-04-04 09:00:00|18.18|18.09|18.22|18.13|18.23|18.14|18.16|18.07|65
1712221500000|2024-04-04 09:05:00|18.21|18.12|18.2|18.11|18.21|18.12|18.2|18.11|2
1712221800000|2024-04-04 09:10:00|18.19|18.1|18.11|18.02|18.19|18.1|18.07|17.98|76
1712222100000|2024-04-04 09:15:00|18.09|18|18.07|17.98|18.11|18.02|18.07|17.98|33
1712222400000|2024-04-04 09:20:00|18.06|17.97|18.08|17.99|18.09|18|18.05|17.96|45
1712222700000|2024-04-04 09:25:00|18.07|17.98|18.19|18.1|18.2|18.11|18.07|17.98|86
1712223000000|2024-04-04 09:30:00|18.18|18.09|18.12|18.03|18.18|18.09|18.12|18.03|55
1712223300000|2024-04-04 09:35:00|18.13|18.04|18.2|18.11|18.25|18.16|18.12|18.03|81
1712223600000|2024-04-04 09:40:00|18.21|18.12|18.19|18.1|18.24|18.15|18.18|18.09|61
1712223900000|2024-04-04 09:45:00|18.2|18.11|18.18|18.09|18.21|18.12|18.16|18.07|67
1712224200000|2024-04-04 09:50:00|18.19|18.1|18.17|18.08|18.21|18.12|18.16|18.07|47
1712224500000|2024-04-04 09:55:00|18.16|18.07|18.18|18.09|18.23|18.14|18.16|18.07|73
1712224800000|2024-04-04 10:00:00|18.19|18.1|18.16|18.07|18.2|18.11|18.13|18.04|64
1712225100000|2024-04-04 10:05:00|18.15|18.06|18.07|17.98|18.16|18.07|18.07|17.98|75
1712225400000|2024-04-04 10:10:00|18.06|17.97|18.08|17.99|18.1|18.01|18.06|17.97|47
1712225700000|2024-04-04 10:15:00|18.09|18|18.15|18.06|18.16|18.07|18.05|17.96|45
1712226000000|2024-04-04 10:20:00|18.17|18.08|18.24|18.15|18.27|18.18|18.17|18.08|104
1712226300000|2024-04-04 10:25:00|18.25|18.16|18.19|18.1|18.26|18.17|18.16|18.07|66
1712226600000|2024-04-04 10:30:00|18.18|18.09|18.14|18.05|18.19|18.1|18.12|18.03|49
1712226900000|2024-04-04 10:35:00|18.15|18.06|18.13|18.04|18.17|18.08|18.11|18.02|49
1712227200000|2024-04-04 10:40:00|18.14|18.05|18.14|18.05|18.16|18.07|18.12|18.03|51
1712227500000|2024-04-04 10:45:00|18.15|18.06|18.19|18.1|18.21|18.12|18.14|18.05|47
1712227800000|2024-04-04 10:50:00|18.2|18.11|18.19|18.1|18.22|18.13|18.18|18.09|58
1712228100000|2024-04-04 10:55:00|18.2|18.11|18.16|18.07|18.2|18.11|18.14|18.05|33
1712228400000|2024-04-04 11:00:00|18.17|18.08|18.17|18.08|18.19|18.1|18.16|18.07|49
1712228700000|2024-04-04 11:05:00|18.16|18.07|18.17|18.08|18.19|18.1|18.14|18.05|42
1712229000000|2024-04-04 11:10:00|18.16|18.07|18.1|18.01|18.17|18.08|18.09|18|51
1712229300000|2024-04-04 11:15:00|18.11|18.02|18.15|18.06|18.15|18.06|18.09|18|59
1712229600000|2024-04-04 11:20:00|18.16|18.07|18.16|18.07|18.17|18.08|18.13|18.04|73
1712229900000|2024-04-04 11:25:00|18.15|18.06|18.16|18.07|18.19|18.1|18.14|18.05|29
1712230200000|2024-04-04 11:30:00|18.17|18.08|18.22|18.13|18.25|18.16|18.16|18.07|42
1712230500000|2024-04-04 11:35:00|18.21|18.12|18.25|18.16|18.26|18.17|18.21|18.12|37
1712230800000|2024-04-04 11:40:00|18.24|18.15|18.29|18.2|18.29|18.2|18.23|18.14|36
1712231100000|2024-04-04 11:45:00|18.28|18.19|18.28|18.19|18.3|18.21|18.24|18.15|23
1712231400000|2024-04-04 11:50:00|18.27|18.18|18.25|18.16|18.29|18.2|18.23|18.14|37
1712231700000|2024-04-04 11:55:00|18.24|18.15|18.22|18.13|18.24|18.15|18.2|18.11|67
1712232000000|2024-04-04 12:00:00|18.21|18.12|18.2|18.11|18.22|18.13|18.19|18.1|56
1712232300000|2024-04-04 12:05:00|18.21|18.12|18.25|18.16|18.26|18.17|18.14|18.05|64
1712232600000|2024-04-04 12:10:00|18.26|18.17|18.33|18.24|18.4|18.31|18.25|18.16|92
1712232900000|2024-04-04 12:15:00|18.32|18.23|18.29|18.2|18.39|18.3|18.28|18.19|98
1712233200000|2024-04-04 12:20:00|18.28|18.19|18.38|18.29|18.38|18.29|18.26|18.17|78
1712233500000|2024-04-04 12:25:00|18.39|18.3|18.38|18.29|18.4|18.31|18.36|18.27|42
1712233800000|2024-04-04 12:30:00|18.39|18.3|18.31|18.22|18.4|18.31|18.29|18.2|74
1712234100000|2024-04-04 12:35:00|18.3|18.21|18.36|18.27|18.37|18.28|18.29|18.2|69
1712234400000|2024-04-04 12:40:00|18.37|18.28|18.38|18.29|18.39|18.3|18.32|18.23|50
1712234700000|2024-04-04 12:45:00|18.37|18.28|18.44|18.35|18.45|18.36|18.36|18.27|68
1712235000000|2024-04-04 12:50:00|18.43|18.34|18.45|18.36|18.51|18.42|18.41|18.32|78
1712235300000|2024-04-04 12:55:00|18.44|18.35|18.42|18.33|18.46|18.37|18.35|18.26|75
1712235600000|2024-04-04 13:00:00|18.41|18.32|18.46|18.37|18.47|18.38|18.39|18.3|110
1712235900000|2024-04-04 13:05:00|18.45|18.36|18.47|18.38|18.48|18.39|18.43|18.34|89
1712236200000|2024-04-04 13:10:00|18.48|18.39|18.56|18.47|18.57|18.48|18.47|18.38|104
1712236500000|2024-04-04 13:15:00|18.57|18.48|18.83|18.74|18.83|18.74|18.56|18.47|125
1712236800000|2024-04-04 13:20:00|18.82|18.73|18.69|18.6|18.88|18.79|18.67|18.58|197
1712237100000|2024-04-04 13:25:00|18.68|18.59|18.66|18.57|18.68|18.59|18.65|18.56|11
1712237400000|2024-04-04 13:30:00|18.58|18.49|18.47|18.38|18.58|18.49|18.47|18.38|37
1712237700000|2024-04-04 13:35:00|18.48|18.39|18.46|18.37|18.5|18.41|18.4|18.31|145
1712238000000|2024-04-04 13:40:00|18.47|18.38|18.54|18.45|18.57|18.48|18.46|18.37|120
1712238300000|2024-04-04 13:45:00|18.55|18.46|18.57|18.48|18.57|18.48|18.48|18.39|95
1712238600000|2024-04-04 13:50:00|18.56|18.47|18.48|18.39|18.58|18.49|18.44|18.35|123
1712238900000|2024-04-04 13:55:00|18.47|18.38|18.37|18.28|18.48|18.39|18.37|18.28|72
1712239200000|2024-04-04 14:00:00|18.36|18.27|18.29|18.2|18.37|18.28|18.25|18.16|126
1712239500000|2024-04-04 14:05:00|18.3|18.21|18.52|18.43|18.54|18.45|18.27|18.18|109
1712239800000|2024-04-04 14:10:00|18.53|18.44|18.49|18.4|18.56|18.47|18.47|18.38|89
1712240100000|2024-04-04 14:15:00|18.48|18.39|18.5|18.41|18.53|18.44|18.45|18.36|91
1712240400000|2024-04-04 14:20:00|18.49|18.4|18.39|18.3|18.51|18.42|18.38|18.29|86
1712240700000|2024-04-04 14:25:00|18.4|18.31|18.39|18.3|18.43|18.34|18.33|18.24|84
1712241000000|2024-04-04 14:30:00|18.38|18.29|18.45|18.36|18.46|18.37|18.34|18.25|92
1712241300000|2024-04-04 14:35:00|18.46|18.37|18.46|18.37|18.5|18.41|18.43|18.34|71
1712241600000|2024-04-04 14:40:00|18.45|18.36|18.5|18.41|18.51|18.42|18.44|18.35|44
1712241900000|2024-04-04 14:45:00|18.51|18.42|18.51|18.42|18.52|18.43|18.45|18.36|84
1712242200000|2024-04-04 14:50:00|18.52|18.43|18.46|18.37|18.52|18.43|18.45|18.36|43
1712242500000|2024-04-04 14:55:00|18.45|18.36|18.38|18.29|18.45|18.36|18.38|18.29|42
1712242800000|2024-04-04 15:00:00|18.39|18.3|18.34|18.25|18.39|18.3|18.33|18.24|60
1712243100000|2024-04-04 15:05:00|18.33|18.24|18.29|18.2|18.37|18.28|18.28|18.19|90
1712243400000|2024-04-04 15:10:00|18.28|18.19|18.29|18.2|18.32|18.23|18.24|18.15|52
1712243700000|2024-04-04 15:15:00|18.28|18.19|18.31|18.22|18.33|18.24|18.28|18.19|58
1712244000000|2024-04-04 15:20:00|18.3|18.21|18.25|18.16|18.31|18.22|18.23|18.14|44
1712244300000|2024-04-04 15:25:00|18.24|18.15|18.3|18.21|18.34|18.25|18.23|18.14|49
1712244600000|2024-04-04 15:30:00|18.29|18.2|18.31|18.22|18.32|18.23|18.27|18.18|56
1712244900000|2024-04-04 15:35:00|18.32|18.23|18.34|18.25|18.37|18.28|18.29|18.2|45
1712245200000|2024-04-04 15:40:00|18.33|18.24|18.34|18.25|18.34|18.25|18.33|18.24|4
1712245500000|2024-04-04 15:45:00|18.36|18.27|18.4|18.31|18.4|18.31|18.35|18.26|24
1712245800000|2024-04-04 15:50:00|18.39|18.3|18.34|18.25|18.41|18.32|18.33|18.24|22
1712246100000|2024-04-04 15:55:00|18.35|18.26|18.36|18.27|18.36|18.27|18.32|18.23|38
1712246400000|2024-04-04 16:00:00|18.35|18.26|18.31|18.22|18.36|18.27|18.3|18.21|35
1712246700000|2024-04-04 16:05:00|18.32|18.23|18.35|18.26|18.35|18.26|18.27|18.18|41
1712247000000|2024-04-04 16:10:00|18.36|18.27|18.42|18.33|18.42|18.33|18.35|18.26|27
1712247300000|2024-04-04 16:15:00|18.43|18.34|18.47|18.38|18.52|18.43|18.42|18.33|47
1712247600000|2024-04-04 16:20:00|18.46|18.37|18.54|18.45|18.62|18.53|18.46|18.37|80
1712247900000|2024-04-04 16:25:00|18.55|18.46|18.51|18.42|18.56|18.47|18.45|18.36|83
1712248200000|2024-04-04 16:30:00|18.5|18.41|18.52|18.43|18.54|18.45|18.49|18.4|77
1712248500000|2024-04-04 16:35:00|18.51|18.42|18.46|18.37|18.51|18.42|18.45|18.36|82
1712248800000|2024-04-04 16:40:00|18.45|18.36|18.44|18.35|18.49|18.4|18.43|18.34|46
1712249100000|2024-04-04 16:45:00|18.43|18.34|18.57|18.48|18.57|18.48|18.42|18.33|73
1712249400000|2024-04-04 16:50:00|18.58|18.49|18.51|18.42|18.58|18.49|18.5|18.41|74
1712249700000|2024-04-04 16:55:00|18.52|18.43|18.44|18.35|18.53|18.44|18.44|18.35|61
1712250000000|2024-04-04 17:00:00|18.45|18.36|18.42|18.33|18.48|18.39|18.42|18.33|98
1712250300000|2024-04-04 17:05:00|18.43|18.34|18.42|18.33|18.44|18.35|18.39|18.3|88
1712250600000|2024-04-04 17:10:00|18.41|18.32|18.43|18.34|18.44|18.35|18.4|18.31|70
1712250900000|2024-04-04 17:15:00|18.44|18.35|18.41|18.32|18.44|18.35|18.4|18.31|66
1712251200000|2024-04-04 17:20:00|18.4|18.31|18.44|18.35|18.44|18.35|18.39|18.3|49
1712251500000|2024-04-04 17:25:00|18.43|18.34|18.43|18.34|18.44|18.35|18.38|18.29|63
1712251800000|2024-04-04 17:30:00|18.41|18.32|18.48|18.39|18.49|18.4|18.4|18.31|65
1712252100000|2024-04-04 17:35:00|18.47|18.38|18.51|18.42|18.56|18.47|18.47|18.38|83
1712252400000|2024-04-04 17:40:00|18.5|18.41|18.53|18.44|18.54|18.45|18.46|18.37|95
1712252700000|2024-04-04 17:45:00|18.54|18.45|18.59|18.5|18.6|18.51|18.51|18.42|82
1712253000000|2024-04-04 17:50:00|18.58|18.49|18.73|18.64|18.73|18.64|18.58|18.49|114
1712253300000|2024-04-04 17:55:00|18.72|18.63|18.77|18.68|18.78|18.69|18.69|18.6|100
1712253600000|2024-04-04 18:00:00|18.78|18.69|18.78|18.69|18.86|18.77|18.77|18.68|136
1712253900000|2024-04-04 18:05:00|18.79|18.7|18.68|18.59|18.8|18.71|18.65|18.56|114
1712254200000|2024-04-04 18:10:00|18.67|18.58|18.64|18.55|18.67|18.58|18.58|18.49|96
1712254500000|2024-04-04 18:15:00|18.63|18.54|18.6|18.51|18.68|18.59|18.6|18.51|90
1712254800000|2024-04-04 18:20:00|18.59|18.5|18.63|18.54|18.66|18.57|18.57|18.48|75
1712255100000|2024-04-04 18:25:00|18.62|18.53|18.63|18.54|18.69|18.6|18.6|18.51|78
1712255400000|2024-04-04 18:30:00|18.62|18.53|18.46|18.37|18.62|18.53|18.46|18.37|123
1712255700000|2024-04-04 18:35:00|18.47|18.38|18.46|18.37|18.49|18.4|18.44|18.35|138
1712256000000|2024-04-04 18:40:00|18.45|18.36|18.47|18.38|18.51|18.42|18.41|18.32|116
1712256300000|2024-04-04 18:45:00|18.48|18.39|18.49|18.4|18.53|18.44|18.47|18.38|102
1712256600000|2024-04-04 18:50:00|18.48|18.39|18.34|18.25|18.49|18.4|18.33|18.24|95
1712256900000|2024-04-04 18:55:00|18.35|18.26|18.35|18.26|18.36|18.27|18.29|18.2|95
1712257200000|2024-04-04 19:00:00|18.34|18.25|18.38|18.29|18.38|18.29|18.28|18.19|99
1712257500000|2024-04-04 19:05:00|18.39|18.3|18.41|18.32|18.42|18.33|18.37|18.28|98
1712257800000|2024-04-04 19:10:00|18.4|18.31|18.41|18.32|18.43|18.34|18.34|18.25|84
1712258100000|2024-04-04 19:15:00|18.4|18.31|18.36|18.27|18.42|18.33|18.31|18.22|97
1712258400000|2024-04-04 19:20:00|18.35|18.26|18.39|18.3|18.44|18.35|18.35|18.26|77
1712258700000|2024-04-04 19:25:00|18.4|18.31|18.34|18.25|18.41|18.32|18.33|18.24|67
1712259000000|2024-04-04 19:30:00|18.33|18.24|18.42|18.33|18.42|18.33|18.33|18.24|56
1712259300000|2024-04-04 19:35:00|18.41|18.32|18.37|18.28|18.45|18.36|18.37|18.28|61
1712259600000|2024-04-04 19:40:00|18.38|18.29|18.32|18.23|18.39|18.3|18.29|18.2|103
1712259900000|2024-04-04 19:45:00|18.33|18.24|18.29|18.2|18.34|18.25|18.26|18.17|82
1712260200000|2024-04-04 19:50:00|18.3|18.21|18.32|18.23|18.32|18.23|18.26|18.17|77
1712260500000|2024-04-04 19:55:00|18.31|18.22|18.28|18.19|18.31|18.22|18.23|18.14|122
1712260800000|2024-04-04 20:00:00|18.29|18.2|18.1|18.01|18.3|18.21|18.08|17.99|161
1712261100000|2024-04-04 20:05:00|18.09|18|17.85|17.76|18.1|18.01|17.83|17.74|227
1712261400000|2024-04-04 20:10:00|17.86|17.77|17.98|17.89|18.01|17.92|17.8|17.71|269
1712261700000|2024-04-04 20:15:00|17.97|17.88|17.89|17.8|17.97|17.88|17.82|17.73|256
1712262000000|2024-04-04 20:20:00|17.88|17.79|17.85|17.76|17.91|17.82|17.83|17.74|145
1712262300000|2024-04-04 20:25:00|17.86|17.77|17.97|17.88|17.97|17.88|17.85|17.76|122
1712262600000|2024-04-04 20:30:00|17.98|17.89|18.07|17.98|18.1|18.01|17.97|17.88|112
1712262900000|2024-04-04 20:35:00|18.08|17.99|18.03|17.94|18.1|18.01|17.99|17.9|112
1712263200000|2024-04-04 20:40:00|18.02|17.93|18.05|17.96|18.07|17.98|18.01|17.92|72
1712263500000|2024-04-04 20:45:00|18.06|17.97|17.99|17.9|18.09|18|17.99|17.9|64
1712263800000|2024-04-04 20:50:00|17.98|17.89|18.01|17.92|18.04|17.95|17.97|17.88|71
1712264100000|2024-04-04 20:55:00|18.02|17.93|18.04|17.95|18.06|17.97|18.02|17.93|37
1712264400000|2024-04-04 21:00:00|18.03|17.94|18.08|17.99|18.08|17.99|17.98|17.89|85
1712264700000|2024-04-04 21:05:00|18.07|17.98|17.97|17.88|18.07|17.98|17.93|17.84|111
1712265000000|2024-04-04 21:10:00|17.96|17.87|17.94|17.85|18.01|17.92|17.93|17.84|70
1712265300000|2024-04-04 21:15:00|17.93|17.84|17.88|17.79|17.94|17.85|17.86|17.77|114
1712265600000|2024-04-04 21:20:00|17.87|17.78|17.85|17.76|17.93|17.84|17.83|17.74|60
1712265900000|2024-04-04 21:25:00|17.84|17.75|17.86|17.77|17.87|17.78|17.79|17.7|53
1712266200000|2024-04-04 21:30:00|17.87|17.78|17.81|17.72|17.89|17.8|17.8|17.71|50
1712266500000|2024-04-04 21:35:00|17.8|17.71|17.66|17.57|17.81|17.72|17.65|17.56|111
1712266800000|2024-04-04 21:40:00|17.67|17.58|17.73|17.64|17.74|17.65|17.65|17.56|103
1712267100000|2024-04-04 21:45:00|17.74|17.65|17.76|17.67|17.79|17.7|17.71|17.62|51
1712267400000|2024-04-04 21:50:00|17.77|17.68|17.82|17.73|17.84|17.75|17.77|17.68|18
1712267700000|2024-04-04 21:55:00|17.81|17.72|17.81|17.72|17.81|17.72|17.78|17.69|25
1712268000000|2024-04-04 22:00:00|17.8|17.71|17.78|17.69|17.82|17.73|17.76|17.67|61
1712268300000|2024-04-04 22:05:00|17.77|17.68|17.75|17.66|17.81|17.72|17.74|17.65|81
1712268600000|2024-04-04 22:10:00|17.76|17.67|17.77|17.68|17.77|17.68|17.72|17.63|60
1712268900000|2024-04-04 22:15:00|17.76|17.67|17.85|17.76|17.85|17.76|17.72|17.63|78
1712269200000|2024-04-04 22:20:00|17.84|17.75|17.89|17.8|17.89|17.8|17.84|17.75|78
1712269500000|2024-04-04 22:25:00|17.88|17.79|17.9|17.81|17.9|17.81|17.87|17.78|59
1712269800000|2024-04-04 22:30:00|17.91|17.82|17.92|17.83|17.92|17.83|17.88|17.79|42
1712270100000|2024-04-04 22:35:00|17.91|17.82|17.92|17.83|17.95|17.86|17.91|17.82|62
1712270400000|2024-04-04 22:40:00|17.93|17.84|17.87|17.78|17.93|17.84|17.86|17.77|25
1712270700000|2024-04-04 22:45:00|17.88|17.79|17.83|17.74|17.89|17.8|17.79|17.7|64
1712271000000|2024-04-04 22:50:00|17.82|17.73|17.83|17.74|17.84|17.75|17.8|17.71|34
1712271300000|2024-04-04 22:55:00|17.82|17.73|17.87|17.78|17.87|17.78|17.82|17.73|24
1712271600000|2024-04-04 23:00:00|17.86|17.77|17.89|17.8|17.91|17.82|17.84|17.75|46
1712271900000|2024-04-04 23:05:00|17.9|17.81|17.93|17.84|17.97|17.88|17.89|17.8|66
1712272200000|2024-04-04 23:10:00|17.92|17.83|17.97|17.88|17.99|17.9|17.92|17.83|50
1712272500000|2024-04-04 23:15:00|17.96|17.87|17.97|17.88|18|17.91|17.95|17.86|50
1712272800000|2024-04-04 23:20:00|17.96|17.87|17.92|17.83|17.98|17.89|17.92|17.83|71
1712273100000|2024-04-04 23:25:00|17.93|17.84|17.94|17.85|17.94|17.85|17.91|17.82|20
1712273400000|2024-04-04 23:30:00|17.95|17.86|17.93|17.84|17.96|17.87|17.93|17.84|24
1712273700000|2024-04-04 23:35:00|17.94|17.85|18|17.91|18|17.91|17.93|17.84|23
1712274000000|2024-04-04 23:40:00|17.99|17.9|18.01|17.92|18.02|17.93|17.98|17.89|31
1712274300000|2024-04-04 23:45:00|18|17.91|17.98|17.89|18.01|17.92|17.98|17.89|41
1712274600000|2024-04-04 23:50:00|17.99|17.9|18.03|17.94|18.05|17.96|17.98|17.89|21
1712274900000|2024-04-04 23:55:00|18.02|17.93|18.05|17.96|18.06|17.97|18.01|17.92|36
1712275200000|2024-04-05 00:00:00|18.04|17.95|17.91|17.82|18.04|17.95|17.91|17.82|98
1712275500000|2024-04-05 00:05:00|17.92|17.83|17.96|17.87|17.97|17.88|17.92|17.83|67
1712275800000|2024-04-05 00:10:00|17.95|17.86|17.96|17.87|18.02|17.93|17.95|17.86|58
1712276100000|2024-04-05 00:15:00|17.97|17.88|17.95|17.86|18.01|17.92|17.92|17.83|99
1712276400000|2024-04-05 00:20:00|17.94|17.85|17.94|17.85|17.95|17.86|17.91|17.82|59
1712276700000|2024-04-05 00:25:00|17.95|17.86|17.92|17.83|17.97|17.88|17.91|17.82|78
1712277000000|2024-04-05 00:30:00|17.93|17.84|17.95|17.86|17.96|17.87|17.9|17.81|79
1712277300000|2024-04-05 00:35:00|17.96|17.87|17.88|17.79|17.96|17.87|17.86|17.77|83
1712277600000|2024-04-05 00:40:00|17.87|17.78|17.92|17.83|17.92|17.83|17.87|17.78|44
1712277900000|2024-04-05 00:45:00|17.93|17.84|17.97|17.88|17.99|17.9|17.91|17.82|87
1712278200000|2024-04-05 00:50:00|17.98|17.89|18.08|17.99|18.08|17.99|17.97|17.88|65
1712278500000|2024-04-05 00:55:00|18.07|17.98|18.04|17.95|18.13|18.04|18.04|17.95|92
1712278800000|2024-04-05 01:00:00|18.05|17.96|17.97|17.88|18.05|17.96|17.97|17.88|63
1712279100000|2024-04-05 01:05:00|17.98|17.89|17.98|17.89|18.01|17.92|17.96|17.87|57
1712279400000|2024-04-05 01:10:00|17.97|17.88|17.99|17.9|18.01|17.92|17.97|17.88|57
1712279700000|2024-04-05 01:15:00|18|17.91|17.93|17.84|18|17.91|17.92|17.83|54
1712280000000|2024-04-05 01:20:00|17.92|17.83|17.85|17.76|17.92|17.83|17.78|17.69|92
1712280300000|2024-04-05 01:25:00|17.84|17.75|17.87|17.78|17.88|17.79|17.8|17.71|92
1712280600000|2024-04-05 01:30:00|17.86|17.77|17.76|17.67|17.87|17.78|17.75|17.66|115
1712280900000|2024-04-05 01:35:00|17.77|17.68|17.74|17.65|17.77|17.68|17.66|17.57|123
1712281200000|2024-04-05 01:40:00|17.75|17.66|17.86|17.77|17.88|17.79|17.75|17.66|72
1712281500000|2024-04-05 01:45:00|17.87|17.78|17.83|17.74|17.88|17.79|17.8|17.71|71
1712281800000|2024-04-05 01:50:00|17.82|17.73|17.84|17.75|17.89|17.8|17.79|17.7|88
1712282100000|2024-04-05 01:55:00|17.83|17.74|17.86|17.77|17.89|17.8|17.82|17.73|54
1712282400000|2024-04-05 02:00:00|17.85|17.76|17.77|17.68|17.87|17.78|17.77|17.68|82
1712282700000|2024-04-05 02:05:00|17.78|17.69|17.71|17.62|17.8|17.71|17.69|17.6|160
1712283000000|2024-04-05 02:10:00|17.72|17.63|17.74|17.65|17.77|17.68|17.71|17.62|100
1712283300000|2024-04-05 02:15:00|17.73|17.64|17.65|17.56|17.73|17.64|17.57|17.48|122
1712283600000|2024-04-05 02:20:00|17.66|17.57|17.7|17.61|17.73|17.64|17.64|17.55|103
1712283900000|2024-04-05 02:25:00|17.71|17.62|17.69|17.6|17.71|17.62|17.62|17.53|95
1712284200000|2024-04-05 02:30:00|17.68|17.59|17.64|17.55|17.77|17.68|17.62|17.53|111
1712284500000|2024-04-05 02:35:00|17.65|17.56|17.52|17.43|17.65|17.56|17.5|17.41|227
1712284800000|2024-04-05 02:40:00|17.51|17.42|17.54|17.45|17.55|17.46|17.46|17.37|164
1712285100000|2024-04-05 02:45:00|17.53|17.44|17.56|17.47|17.62|17.53|17.48|17.39|146
1712285400000|2024-04-05 02:50:00|17.57|17.48|17.56|17.47|17.63|17.54|17.55|17.46|94
1712285700000|2024-04-05 02:55:00|17.55|17.46|17.57|17.48|17.61|17.52|17.52|17.43|97
1712286000000|2024-04-05 03:00:00|17.56|17.47|17.62|17.53|17.65|17.56|17.54|17.45|105
1712286300000|2024-04-05 03:05:00|17.61|17.52|17.68|17.59|17.71|17.62|17.6|17.51|89
1712286600000|2024-04-05 03:10:00|17.67|17.58|17.74|17.65|17.74|17.65|17.64|17.55|46
1712286900000|2024-04-05 03:15:00|17.75|17.66|17.73|17.64|17.77|17.68|17.7|17.61|83
1712287200000|2024-04-05 03:20:00|17.72|17.63|17.7|17.61|17.72|17.63|17.66|17.57|76
1712287500000|2024-04-05 03:25:00|17.69|17.6|17.72|17.63|17.75|17.66|17.68|17.59|58
1712287800000|2024-04-05 03:30:00|17.73|17.64|17.74|17.65|17.78|17.69|17.69|17.6|88
1712288100000|2024-04-05 03:35:00|17.73|17.64|17.73|17.64|17.77|17.68|17.72|17.63|55
1712288400000|2024-04-05 03:40:00|17.72|17.63|17.74|17.65|17.75|17.66|17.7|17.61|57
1712288700000|2024-04-05 03:45:00|17.73|17.64|17.68|17.59|17.77|17.68|17.68|17.59|59
1712289000000|2024-04-05 03:50:00|17.69|17.6|17.71|17.62|17.74|17.65|17.68|17.59|75
1712289300000|2024-04-05 03:55:00|17.72|17.63|17.73|17.64|17.74|17.65|17.7|17.61|40
1712289600000|2024-04-05 04:00:00|17.72|17.63|17.69|17.6|17.73|17.64|17.68|17.59|65
1712289900000|2024-04-05 04:05:00|17.68|17.59|17.67|17.58|17.71|17.62|17.65|17.56|48
1712290200000|2024-04-05 04:10:00|17.68|17.59|17.77|17.68|17.78|17.69|17.67|17.58|52
1712290500000|2024-04-05 04:15:00|17.76|17.67|17.69|17.6|17.76|17.67|17.68|17.59|64
1712290800000|2024-04-05 04:20:00|17.68|17.59|17.6|17.51|17.68|17.59|17.6|17.51|39
1712291100000|2024-04-05 04:25:00|17.61|17.52|17.6|17.51|17.62|17.53|17.59|17.5|42
1712291400000|2024-04-05 04:30:00|17.59|17.5|17.53|17.44|17.6|17.51|17.52|17.43|57
1712291700000|2024-04-05 04:35:00|17.52|17.43|17.48|17.39|17.52|17.43|17.46|17.37|70
1712292000000|2024-04-05 04:40:00|17.47|17.38|17.43|17.34|17.48|17.39|17.43|17.34|61
1712292300000|2024-04-05 04:45:00|17.42|17.33|17.49|17.4|17.52|17.43|17.42|17.33|98
1712292600000|2024-04-05 04:50:00|17.5|17.41|17.49|17.4|17.55|17.46|17.49|17.4|58
1712292900000|2024-04-05 04:55:00|17.5|17.41|17.47|17.38|17.5|17.41|17.41|17.32|98
1712293200000|2024-04-05 05:00:00|17.46|17.37|17.52|17.43|17.53|17.44|17.46|17.37|61
1712293500000|2024-04-05 05:05:00|17.53|17.44|17.43|17.34|17.53|17.44|17.43|17.34|75
1712293800000|2024-04-05 05:10:00|17.44|17.35|17.37|17.28|17.45|17.36|17.35|17.26|64
1712294100000|2024-04-05 05:15:00|17.36|17.27|17.29|17.2|17.39|17.3|17.25|17.16|146
1712294400000|2024-04-05 05:20:00|17.28|17.19|17.23|17.14|17.29|17.2|17.18|17.09|181
1712294700000|2024-04-05 05:25:00|17.22|17.13|17.27|17.18|17.31|17.22|17.18|17.09|160
1712295000000|2024-04-05 05:30:00|17.26|17.17|17.25|17.16|17.32|17.23|17.19|17.1|106
1712295300000|2024-04-05 05:35:00|17.26|17.17|17.26|17.17|17.31|17.22|17.24|17.15|97
1712295600000|2024-04-05 05:40:00|17.25|17.16|17.32|17.23|17.32|17.23|17.24|17.15|76
1712295900000|2024-04-05 05:45:00|17.33|17.24|17.38|17.29|17.4|17.31|17.33|17.24|84
1712296200000|2024-04-05 05:50:00|17.37|17.28|17.42|17.33|17.42|17.33|17.37|17.28|66
1712296500000|2024-04-05 05:55:00|17.41|17.32|17.37|17.28|17.42|17.33|17.37|17.28|29
1712296800000|2024-04-05 06:00:00|17.36|17.27|17.38|17.29|17.4|17.31|17.32|17.23|93
1712297100000|2024-04-05 06:05:00|17.39|17.3|17.44|17.35|17.46|17.37|17.39|17.3|54
1712297400000|2024-04-05 06:10:00|17.45|17.36|17.44|17.35|17.46|17.37|17.42|17.33|38
1712297700000|2024-04-05 06:15:00|17.42|17.33|17.38|17.29|17.43|17.34|17.37|17.28|65
1712298000000|2024-04-05 06:20:00|17.39|17.3|17.43|17.34|17.44|17.35|17.38|17.29|73
1712298300000|2024-04-05 06:25:00|17.44|17.35|17.49|17.4|17.49|17.4|17.41|17.32|52
1712298600000|2024-04-05 06:30:00|17.48|17.39|17.48|17.39|17.49|17.4|17.45|17.36|75
1712298900000|2024-04-05 06:35:00|17.49|17.4|17.44|17.35|17.49|17.4|17.43|17.34|42
1712299200000|2024-04-05 06:40:00|17.43|17.34|17.43|17.34|17.44|17.35|17.41|17.32|49
1712299500000|2024-04-05 06:45:00|17.44|17.35|17.4|17.31|17.44|17.35|17.38|17.29|52
1712299800000|2024-04-05 06:50:00|17.39|17.3|17.43|17.34|17.44|17.35|17.38|17.29|47
1712300100000|2024-04-05 06:55:00|17.44|17.35|17.44|17.35|17.46|17.37|17.42|17.33|45
1712300400000|2024-04-05 07:00:00|17.43|17.34|17.39|17.3|17.43|17.34|17.38|17.29|49
1712300700000|2024-04-05 07:05:00|17.38|17.29|17.27|17.18|17.39|17.3|17.26|17.17|112
1712301000000|2024-04-05 07:10:00|17.26|17.17|17.34|17.25|17.34|17.25|17.26|17.17|121
1712301300000|2024-04-05 07:15:00|17.33|17.24|17.36|17.27|17.42|17.33|17.31|17.22|68
1712301600000|2024-04-05 07:20:00|17.35|17.26|17.39|17.3|17.39|17.3|17.35|17.26|71
1712301900000|2024-04-05 07:25:00|17.38|17.29|17.4|17.31|17.41|17.32|17.36|17.27|89
1712302200000|2024-04-05 07:30:00|17.39|17.3|17.37|17.28|17.4|17.31|17.36|17.27|73
1712302500000|2024-04-05 07:35:00|17.36|17.27|17.4|17.31|17.45|17.36|17.36|17.27|75
1712302800000|2024-04-05 07:40:00|17.41|17.32|17.4|17.31|17.41|17.32|17.37|17.28|80
1712303100000|2024-04-05 07:45:00|17.39|17.3|17.43|17.34|17.44|17.35|17.37|17.28|67
1712303400000|2024-04-05 07:50:00|17.44|17.35|17.43|17.34|17.5|17.41|17.43|17.34|88
1712303700000|2024-04-05 07:55:00|17.44|17.35|17.47|17.38|17.47|17.38|17.41|17.32|44
1712304000000|2024-04-05 08:00:00|17.46|17.37|17.44|17.35|17.47|17.38|17.43|17.34|107
1712304300000|2024-04-05 08:05:00|17.45|17.36|17.5|17.41|17.5|17.41|17.44|17.35|104
1712304600000|2024-04-05 08:10:00|17.51|17.42|17.54|17.45|17.58|17.49|17.49|17.4|60
1712304900000|2024-04-05 08:15:00|17.55|17.46|17.56|17.47|17.56|17.47|17.53|17.44|46
1712305200000|2024-04-05 08:20:00|17.55|17.46|17.68|17.59|17.69|17.6|17.55|17.46|102
1712305500000|2024-04-05 08:25:00|17.67|17.58|17.61|17.52|17.67|17.58|17.6|17.51|63
1712305800000|2024-04-05 08:30:00|17.6|17.51|17.59|17.5|17.61|17.52|17.57|17.48|60
1712306100000|2024-04-05 08:35:00|17.6|17.51|17.52|17.43|17.62|17.53|17.52|17.43|53
1712306400000|2024-04-05 08:40:00|17.51|17.42|17.52|17.43|17.53|17.44|17.48|17.39|74
1712306700000|2024-04-05 08:45:00|17.51|17.42|17.5|17.41|17.54|17.45|17.47|17.38|62
1712307000000|2024-04-05 08:50:00|17.51|17.42|17.42|17.33|17.51|17.42|17.38|17.29|108
1712307300000|2024-04-05 08:55:00|17.43|17.34|17.4|17.31|17.43|17.34|17.39|17.3|86
1712307600000|2024-04-05 09:00:00|17.39|17.3|17.34|17.25|17.41|17.32|17.33|17.24|60
1712307900000|2024-04-05 09:05:00|17.33|17.24|17.27|17.18|17.38|17.29|17.25|17.16|106
1712308200000|2024-04-05 09:10:00|17.28|17.19|17.27|17.18|17.29|17.2|17.22|17.13|70
1712308500000|2024-04-05 09:15:00|17.21|17.12|17.18|17.09|17.24|17.15|17.17|17.08|38
1712308800000|2024-04-05 09:20:00|17.17|17.08|17.03|16.94|17.17|17.08|16.99|16.9|179
1712309100000|2024-04-05 09:25:00|17.02|16.93|17.13|17.04|17.13|17.04|16.96|16.87|182
1712309400000|2024-04-05 09:30:00|17.12|17.03|17.12|17.03|17.18|17.09|17.09|17|132
1712309700000|2024-04-05 09:35:00|17.11|17.02|17.14|17.05|17.15|17.06|17.07|16.98|124
1712310000000|2024-04-05 09:40:00|17.13|17.04|17.16|17.07|17.18|17.09|17.12|17.03|70
1712310300000|2024-04-05 09:45:00|17.17|17.08|17.16|17.07|17.2|17.11|17.12|17.03|96
1712310600000|2024-04-05 09:50:00|17.15|17.06|17.18|17.09|17.21|17.12|17.15|17.06|65
1712310900000|2024-04-05 09:55:00|17.17|17.08|17.22|17.13|17.23|17.14|17.17|17.08|61
1712311200000|2024-04-05 10:00:00|17.21|17.12|17.17|17.08|17.25|17.16|17.16|17.07|69
1712311500000|2024-04-05 10:05:00|17.16|17.07|17.24|17.15|17.28|17.19|17.15|17.06|116
1712311800000|2024-04-05 10:10:00|17.25|17.16|17.27|17.18|17.29|17.2|17.24|17.15|77
1712312100000|2024-04-05 10:15:00|17.28|17.19|17.22|17.13|17.28|17.19|17.21|17.12|95
1712312400000|2024-04-05 10:20:00|17.23|17.14|17.13|17.04|17.23|17.14|17.13|17.04|77
1712312700000|2024-04-05 10:25:00|17.12|17.03|17.13|17.04|17.14|17.05|17.07|16.98|84
1712313000000|2024-04-05 10:30:00|17.12|17.03|17.07|16.98|17.13|17.04|17.03|16.94|90
1712313300000|2024-04-05 10:35:00|17.08|16.99|17.18|17.09|17.25|17.16|17.05|16.96|97
1712313600000|2024-04-05 10:40:00|17.17|17.08|17.26|17.17|17.27|17.18|17.15|17.06|124
1712313900000|2024-04-05 10:45:00|17.25|17.16|17.22|17.13|17.26|17.17|17.19|17.1|132
1712314200000|2024-04-05 10:50:00|17.23|17.14|17.22|17.13|17.25|17.16|17.19|17.1|96
1712314500000|2024-04-05 10:55:00|17.23|17.14|17.28|17.19|17.29|17.2|17.21|17.12|53
1712314800000|2024-04-05 11:00:00|17.27|17.18|17.24|17.15|17.28|17.19|17.22|17.13|80
1712315100000|2024-04-05 11:05:00|17.23|17.14|17.23|17.14|17.25|17.16|17.19|17.1|89
1712315400000|2024-04-05 11:10:00|17.24|17.15|17.23|17.14|17.32|17.23|17.21|17.12|95
1712315700000|2024-04-05 11:15:00|17.22|17.13|17.24|17.15|17.28|17.19|17.2|17.11|77
1712316000000|2024-04-05 11:20:00|17.23|17.14|17.24|17.15|17.27|17.18|17.18|17.09|68
1712316300000|2024-04-05 11:25:00|17.23|17.14|17.21|17.12|17.25|17.16|17.21|17.12|45
1712316600000|2024-04-05 11:30:00|17.22|17.13|17.14|17.05|17.22|17.13|17.11|17.02|68
1712316900000|2024-04-05 11:35:00|17.13|17.04|17.16|17.07|17.16|17.07|17.07|16.98|90
1712317200000|2024-04-05 11:40:00|17.15|17.06|17.16|17.07|17.21|17.12|17.14|17.05|50
1712317500000|2024-04-05 11:45:00|17.15|17.06|17.08|16.99|17.18|17.09|17.06|16.97|100
1712317800000|2024-04-05 11:50:00|17.07|16.98|17.02|16.93|17.07|16.98|17.01|16.92|86
1712318100000|2024-04-05 11:55:00|17.03|16.94|16.96|16.87|17.04|16.95|16.91|16.82|99
1712318400000|2024-04-05 12:00:00|16.95|16.86|16.87|16.78|17.01|16.92|16.8|16.71|130
1712318700000|2024-04-05 12:05:00|16.88|16.79|17|16.91|17.02|16.93|16.81|16.72|168
1712319000000|2024-04-05 12:10:00|17.01|16.92|17.05|16.96|17.07|16.98|16.98|16.89|109
1712319300000|2024-04-05 12:15:00|17.06|16.97|17.07|16.98|17.11|17.02|17.05|16.96|114
1712319600000|2024-04-05 12:20:00|17.06|16.97|17.06|16.97|17.07|16.98|16.94|16.85|138
1712319900000|2024-04-05 12:25:00|17.07|16.98|17.13|17.04|17.15|17.06|17.06|16.97|93
1712320200000|2024-04-05 12:30:00|17.12|17.03|16.98|16.89|17.12|17.03|16.88|16.79|281
1712320500000|2024-04-05 12:35:00|16.97|16.88|16.9|16.81|16.98|16.89|16.84|16.75|192
1712320800000|2024-04-05 12:40:00|16.91|16.82|17.09|17|17.09|17|16.89|16.8|175
1712321100000|2024-04-05 12:45:00|17.08|16.99|17.15|17.06|17.16|17.07|17.07|16.98|96
1712321400000|2024-04-05 12:50:00|17.16|17.07|17.24|17.15|17.24|17.15|17.09|17|121
1712321700000|2024-04-05 12:55:00|17.25|17.16|17.24|17.15|17.26|17.17|17.21|17.12|80
1712322000000|2024-04-05 13:00:00|17.23|17.14|17.14|17.05|17.26|17.17|17.13|17.04|110
1712322300000|2024-04-05 13:05:00|17.15|17.06|17.06|16.97|17.15|17.06|17.06|16.97|99
1712322600000|2024-04-05 13:10:00|17.07|16.98|17.18|17.09|17.19|17.1|17.02|16.93|123
1712322900000|2024-04-05 13:15:00|17.17|17.08|17.13|17.04|17.23|17.14|17.07|16.98|174
1712323200000|2024-04-05 13:20:00|17.12|17.03|17.14|17.05|17.17|17.08|17.09|17|163
1712323500000|2024-04-05 13:25:00|17.15|17.06|17.2|17.11|17.25|17.16|17.15|17.06|102
1712323800000|2024-04-05 13:30:00|17.21|17.12|17.24|17.15|17.24|17.15|17.19|17.1|40
1712324100000|2024-04-05 13:35:00|17.25|17.16|17.27|17.18|17.3|17.21|17.25|17.16|43
1712324400000|2024-04-05 13:40:00|17.26|17.17|17.4|17.31|17.42|17.33|17.23|17.14|89
1712324700000|2024-04-05 13:45:00|17.41|17.32|17.49|17.4|17.54|17.45|17.4|17.31|123
1712325000000|2024-04-05 13:50:00|17.48|17.39|17.48|17.39|17.54|17.45|17.42|17.33|94
1712325300000|2024-04-05 13:55:00|17.47|17.38|17.43|17.34|17.49|17.4|17.41|17.32|107
1712325600000|2024-04-05 14:00:00|17.42|17.33|17.4|17.31|17.44|17.35|17.37|17.28|126
1712325900000|2024-04-05 14:05:00|17.41|17.32|17.41|17.32|17.47|17.38|17.36|17.27|104
1712326200000|2024-04-05 14:10:00|17.42|17.33|17.52|17.43|17.54|17.45|17.41|17.32|107
1712326500000|2024-04-05 14:15:00|17.53|17.44|17.46|17.37|17.53|17.44|17.45|17.36|71
1712326800000|2024-04-05 14:20:00|17.45|17.36|17.38|17.29|17.47|17.38|17.38|17.29|122
1712327100000|2024-04-05 14:25:00|17.39|17.3|17.38|17.29|17.41|17.32|17.34|17.25|100
1712327400000|2024-04-05 14:30:00|17.37|17.28|17.44|17.35|17.45|17.36|17.31|17.22|75
1712327700000|2024-04-05 14:35:00|17.43|17.34|17.45|17.36|17.51|17.42|17.43|17.34|66
1712328000000|2024-04-05 14:40:00|17.44|17.35|17.54|17.45|17.57|17.48|17.44|17.35|62
1712328300000|2024-04-05 14:45:00|17.53|17.44|17.66|17.57|17.68|17.59|17.53|17.44|73
1712328600000|2024-04-05 14:50:00|17.65|17.56|17.63|17.54|17.67|17.58|17.6|17.51|75
1712328900000|2024-04-05 14:55:00|17.62|17.53|17.54|17.45|17.64|17.55|17.54|17.45|69
1712329200000|2024-04-05 15:00:00|17.55|17.46|17.47|17.38|17.6|17.51|17.44|17.35|72
1712329500000|2024-04-05 15:05:00|17.46|17.37|17.49|17.4|17.54|17.45|17.45|17.36|68
1712329800000|2024-04-05 15:10:00|17.48|17.39|17.52|17.43|17.53|17.44|17.46|17.37|64
1712330100000|2024-04-05 15:15:00|17.51|17.42|17.42|17.33|17.51|17.42|17.41|17.32|45
1712330400000|2024-04-05 15:20:00|17.41|17.32|17.44|17.35|17.45|17.36|17.4|17.31|50
1712330700000|2024-04-05 15:25:00|17.45|17.36|17.46|17.37|17.48|17.39|17.41|17.32|49
1712331000000|2024-04-05 15:30:00|17.45|17.36|17.49|17.4|17.49|17.4|17.43|17.34|47
1712331300000|2024-04-05 15:35:00|17.48|17.39|17.56|17.47|17.58|17.49|17.47|17.38|46
1712331600000|2024-04-05 15:40:00|17.57|17.48|17.67|17.58|17.73|17.64|17.57|17.48|81
1712331900000|2024-04-05 15:45:00|17.68|17.59|17.58|17.49|17.69|17.6|17.57|17.48|69
1712332200000|2024-04-05 15:50:00|17.57|17.48|17.63|17.54|17.65|17.56|17.57|17.48|59
1712332500000|2024-04-05 15:55:00|17.62|17.53|17.69|17.6|17.7|17.61|17.62|17.53|50
1712332800000|2024-04-05 16:00:00|17.68|17.59|17.76|17.67|17.77|17.68|17.63|17.54|71
1712333100000|2024-04-05 16:05:00|17.75|17.66|17.66|17.57|17.76|17.67|17.66|17.57|82
1712333400000|2024-04-05 16:10:00|17.65|17.56|17.64|17.55|17.68|17.59|17.61|17.52|75
1712333700000|2024-04-05 16:15:00|17.63|17.54|17.63|17.54|17.67|17.58|17.6|17.51|66
1712334000000|2024-04-05 16:20:00|17.64|17.55|17.61|17.52|17.68|17.59|17.61|17.52|48
1712334300000|2024-04-05 16:25:00|17.6|17.51|17.62|17.53|17.66|17.57|17.59|17.5|61
1712334600000|2024-04-05 16:30:00|17.63|17.54|17.61|17.52|17.64|17.55|17.55|17.46|49
1712334900000|2024-04-05 16:35:00|17.62|17.53|17.56|17.47|17.63|17.54|17.55|17.46|49
1712335200000|2024-04-05 16:40:00|17.55|17.46|17.58|17.49|17.59|17.5|17.52|17.43|47
1712335500000|2024-04-05 16:45:00|17.59|17.5|17.56|17.47|17.59|17.5|17.53|17.44|51
1712335800000|2024-04-05 16:50:00|17.55|17.46|17.57|17.48|17.6|17.51|17.55|17.46|37
1712336100000|2024-04-05 16:55:00|17.56|17.47|17.62|17.53|17.64|17.55|17.56|17.47|29
1712336400000|2024-04-05 17:00:00|17.63|17.54|17.58|17.49|17.64|17.55|17.57|17.48|45
1712336700000|2024-04-05 17:05:00|17.57|17.48|17.5|17.41|17.57|17.48|17.47|17.38|52
1712337000000|2024-04-05 17:10:00|17.51|17.42|17.52|17.43|17.53|17.44|17.49|17.4|43
1712337300000|2024-04-05 17:15:00|17.51|17.42|17.55|17.46|17.57|17.48|17.49|17.4|61
1712337600000|2024-04-05 17:20:00|17.54|17.45|17.58|17.49|17.6|17.51|17.53|17.44|37
1712337900000|2024-04-05 17:25:00|17.59|17.5|17.54|17.45|17.6|17.51|17.53|17.44|44
1712338200000|2024-04-05 17:30:00|17.55|17.46|17.57|17.48|17.59|17.5|17.55|17.46|43
1712338500000|2024-04-05 17:35:00|17.58|17.49|17.55|17.46|17.59|17.5|17.5|17.41|56
1712338800000|2024-04-05 17:40:00|17.54|17.45|17.51|17.42|17.56|17.47|17.48|17.39|48
1712339100000|2024-04-05 17:45:00|17.5|17.41|17.49|17.4|17.51|17.42|17.45|17.36|74
1712339400000|2024-04-05 17:50:00|17.5|17.41|17.51|17.42|17.52|17.43|17.48|17.39|52
1712339700000|2024-04-05 17:55:00|17.52|17.43|17.49|17.4|17.52|17.43|17.44|17.35|38
1712340000000|2024-04-05 18:00:00|17.48|17.39|17.48|17.39|17.5|17.41|17.44|17.35|51
1712340300000|2024-04-05 18:05:00|17.49|17.4|17.56|17.47|17.56|17.47|17.47|17.38|58
1712340600000|2024-04-05 18:10:00|17.55|17.46|17.56|17.47|17.58|17.49|17.53|17.44|48
1712340900000|2024-04-05 18:15:00|17.57|17.48|17.53|17.44|17.58|17.49|17.52|17.43|33
1712341200000|2024-04-05 18:20:00|17.54|17.45|17.57|17.48|17.58|17.49|17.5|17.41|58
1712341500000|2024-04-05 18:25:00|17.56|17.47|17.52|17.43|17.57|17.48|17.52|17.43|51
1712341800000|2024-04-05 18:30:00|17.53|17.44|17.6|17.51|17.6|17.51|17.53|17.44|101
1712342100000|2024-04-05 18:35:00|17.61|17.52|17.66|17.57|17.67|17.58|17.56|17.47|58
1712342400000|2024-04-05 18:40:00|17.65|17.56|17.62|17.53|17.68|17.59|17.6|17.51|52
1712342700000|2024-04-05 18:45:00|17.63|17.54|17.72|17.63|17.75|17.66|17.6|17.51|98
1712343000000|2024-04-05 18:50:00|17.73|17.64|17.67|17.58|17.73|17.64|17.65|17.56|73
1712343300000|2024-04-05 18:55:00|17.68|17.59|17.7|17.61|17.72|17.63|17.67|17.58|55
1712343600000|2024-04-05 19:00:00|17.71|17.62|17.79|17.7|17.8|17.71|17.71|17.62|53
1712343900000|2024-04-05 19:05:00|17.8|17.71|17.91|17.82|17.92|17.83|17.78|17.69|73
1712344200000|2024-04-05 19:10:00|17.9|17.81|17.85|17.76|17.96|17.87|17.84|17.75|81
1712344500000|2024-04-05 19:15:00|17.84|17.75|17.84|17.75|17.88|17.79|17.81|17.72|61
1712344800000|2024-04-05 19:20:00|17.83|17.74|17.8|17.71|17.85|17.76|17.77|17.68|61
1712345100000|2024-04-05 19:25:00|17.79|17.7|17.81|17.72|17.82|17.73|17.77|17.68|41
1712345400000|2024-04-05 19:30:00|17.8|17.71|17.87|17.78|17.89|17.8|17.8|17.71|60
1712345700000|2024-04-05 19:35:00|17.86|17.77|17.88|17.79|17.92|17.83|17.85|17.76|52
1712346000000|2024-04-05 19:40:00|17.87|17.78|17.79|17.7|17.88|17.79|17.78|17.69|31
1712346300000|2024-04-05 19:45:00|17.78|17.69|17.8|17.71|17.8|17.71|17.73|17.64|64
1712346600000|2024-04-05 19:50:00|17.79|17.7|17.75|17.66|17.8|17.71|17.73|17.64|49
1712346900000|2024-04-05 19:55:00|17.76|17.67|17.72|17.63|17.76|17.67|17.71|17.62|43
1712347200000|2024-04-05 20:00:00|17.71|17.62|17.77|17.68|17.79|17.7|17.71|17.62|57
1712347500000|2024-04-05 20:05:00|17.76|17.67|17.86|17.77|17.86|17.77|17.75|17.66|37
1712347800000|2024-04-05 20:10:00|17.87|17.78|17.88|17.79|17.91|17.82|17.86|17.77|32
1712348100000|2024-04-05 20:15:00|17.89|17.8|17.91|17.82|17.91|17.82|17.84|17.75|53
1712348400000|2024-04-05 20:20:00|17.9|17.81|17.94|17.85|17.94|17.85|17.88|17.79|49
1712348700000|2024-04-05 20:25:00|17.93|17.84|17.99|17.9|18.03|17.94|17.93|17.84|65
1712349000000|2024-04-05 20:30:00|18|17.91|18.01|17.92|18.03|17.94|17.97|17.88|74
1712349300000|2024-04-05 20:35:00|18|17.91|18|17.91|18.03|17.94|18|17.91|25
1712349600000|2024-04-05 20:40:00|17.99|17.9|17.96|17.87|18.03|17.94|17.95|17.86|42
1712349900000|2024-04-05 20:45:00|17.95|17.86|17.93|17.84|17.97|17.88|17.92|17.83|53
1712350200000|2024-04-05 20:50:00|17.94|17.85|17.95|17.86|17.96|17.87|17.9|17.81|80
1712350500000|2024-04-05 20:55:00|17.96|17.87|17.94|17.85|17.96|17.87|17.93|17.84|47
1712386800000|2024-04-06 07:00:00|18.48|18.39|18.46|18.37|18.48|18.39|18.41|18.32|81
1712387100000|2024-04-06 07:05:00|18.45|18.36|18.43|18.34|18.48|18.39|18.41|18.32|61
1712387400000|2024-04-06 07:10:00|18.42|18.33|18.46|18.37|18.48|18.39|18.41|18.32|35
1712387700000|2024-04-06 07:15:00|18.45|18.36|18.39|18.3|18.46|18.37|18.38|18.29|69
1712388000000|2024-04-06 07:20:00|18.38|18.29|18.35|18.26|18.39|18.3|18.34|18.25|50
1712388300000|2024-04-06 07:25:00|18.34|18.25|18.34|18.25|18.37|18.28|18.33|18.24|45
1712388600000|2024-04-06 07:30:00|18.35|18.26|18.36|18.27|18.37|18.28|18.31|18.22|50
1712388900000|2024-04-06 07:35:00|18.37|18.28|18.41|18.32|18.42|18.33|18.37|18.28|35
1712389200000|2024-04-06 07:40:00|18.4|18.31|18.41|18.32|18.44|18.35|18.36|18.27|66
1712389500000|2024-04-06 07:45:00|18.42|18.33|18.51|18.42|18.52|18.43|18.42|18.33|62
1712389800000|2024-04-06 07:50:00|18.52|18.43|18.55|18.46|18.6|18.51|18.51|18.42|117
1712390100000|2024-04-06 07:55:00|18.54|18.45|18.49|18.4|18.57|18.48|18.48|18.39|80
1712390400000|2024-04-06 08:00:00|18.5|18.41|18.52|18.43|18.58|18.49|18.49|18.4|71
1712390700000|2024-04-06 08:05:00|18.53|18.44|18.5|18.41|18.53|18.44|18.48|18.39|66
1712391000000|2024-04-06 08:10:00|18.51|18.42|18.5|18.41|18.55|18.46|18.5|18.41|68
1712391300000|2024-04-06 08:15:00|18.49|18.4|18.43|18.34|18.5|18.41|18.43|18.34|77
1712391600000|2024-04-06 08:20:00|18.44|18.35|18.47|18.38|18.52|18.43|18.44|18.35|84
1712391900000|2024-04-06 08:25:00|18.46|18.37|18.49|18.4|18.49|18.4|18.46|18.37|40
1712392200000|2024-04-06 08:30:00|18.5|18.41|18.44|18.35|18.51|18.42|18.43|18.34|39
1712392500000|2024-04-06 08:35:00|18.45|18.36|18.48|18.39|18.49|18.4|18.44|18.35|38
1712392800000|2024-04-06 08:40:00|18.49|18.4|18.47|18.38|18.51|18.42|18.46|18.37|83
1712393100000|2024-04-06 08:45:00|18.48|18.39|18.48|18.39|18.49|18.4|18.46|18.37|37
1712393400000|2024-04-06 08:50:00|18.49|18.4|18.54|18.45|18.56|18.47|18.48|18.39|100
1712393700000|2024-04-06 08:55:00|18.55|18.46|18.54|18.45|18.57|18.48|18.53|18.44|48
1712394000000|2024-04-06 09:00:00|18.55|18.46|18.59|18.5|18.59|18.5|18.53|18.44|65
1712394300000|2024-04-06 09:05:00|18.58|18.49|18.62|18.53|18.62|18.53|18.56|18.47|53
1712394600000|2024-04-06 09:10:00|18.63|18.54|18.6|18.51|18.65|18.56|18.59|18.5|54
1712394900000|2024-04-06 09:15:00|18.59|18.5|18.56|18.47|18.6|18.51|18.54|18.45|46
1712395200000|2024-04-06 09:20:00|18.57|18.48|18.54|18.45|18.6|18.51|18.54|18.45|48
1712395500000|2024-04-06 09:25:00|18.55|18.46|18.52|18.43|18.55|18.46|18.52|18.43|30
1712395800000|2024-04-06 09:30:00|18.53|18.44|18.43|18.34|18.55|18.46|18.38|18.29|79
1712396100000|2024-04-06 09:35:00|18.42|18.33|18.37|18.28|18.42|18.33|18.31|18.22|130
1712396400000|2024-04-06 09:40:00|18.36|18.27|18.38|18.29|18.41|18.32|18.34|18.25|89
1712396700000|2024-04-06 09:45:00|18.39|18.3|18.38|18.29|18.42|18.33|18.36|18.27|124
1712397000000|2024-04-06 09:50:00|18.37|18.28|18.39|18.3|18.41|18.32|18.35|18.26|91
1712397300000|2024-04-06 09:55:00|18.4|18.31|18.33|18.24|18.4|18.31|18.33|18.24|82
1712397600000|2024-04-06 10:00:00|18.34|18.25|18.36|18.27|18.38|18.29|18.31|18.22|73
1712397900000|2024-04-06 10:05:00|18.35|18.26|18.36|18.27|18.37|18.28|18.35|18.26|48
1712398200000|2024-04-06 10:10:00|18.35|18.26|18.39|18.3|18.39|18.3|18.33|18.24|33
1712398500000|2024-04-06 10:15:00|18.4|18.31|18.36|18.27|18.41|18.32|18.34|18.25|65
1712398800000|2024-04-06 10:20:00|18.35|18.26|18.37|18.28|18.38|18.29|18.35|18.26|39
1712399100000|2024-04-06 10:25:00|18.36|18.27|18.36|18.27|18.37|18.28|18.34|18.25|21
1712399400000|2024-04-06 10:30:00|18.35|18.26|18.27|18.18|18.36|18.27|18.27|18.18|73
1712399700000|2024-04-06 10:35:00|18.28|18.19|18.32|18.23|18.32|18.23|18.27|18.18|63
1712400000000|2024-04-06 10:40:00|18.31|18.22|18.28|18.19|18.33|18.24|18.28|18.19|60
1712400300000|2024-04-06 10:45:00|18.29|18.2|18.34|18.25|18.35|18.26|18.27|18.18|56
1712400600000|2024-04-06 10:50:00|18.33|18.24|18.33|18.24|18.35|18.26|18.32|18.23|39
1712400900000|2024-04-06 10:55:00|18.32|18.23|18.35|18.26|18.37|18.28|18.32|18.23|44
1712401200000|2024-04-06 11:00:00|18.36|18.27|18.38|18.29|18.41|18.32|18.34|18.25|63
1712401500000|2024-04-06 11:05:00|18.37|18.28|18.37|18.28|18.39|18.3|18.36|18.27|55
1712401800000|2024-04-06 11:10:00|18.36|18.27|18.33|18.24|18.37|18.28|18.29|18.2|54
1712402100000|2024-04-06 11:15:00|18.32|18.23|18.36|18.27|18.36|18.27|18.32|18.23|41
1712402400000|2024-04-06 11:20:00|18.35|18.26|18.34|18.25|18.38|18.29|18.34|18.25|36
1712402700000|2024-04-06 11:25:00|18.35|18.26|18.33|18.24|18.36|18.27|18.32|18.23|29
1712403000000|2024-04-06 11:30:00|18.32|18.23|18.32|18.23|18.33|18.24|18.3|18.21|59
1712403300000|2024-04-06 11:35:00|18.31|18.22|18.34|18.25|18.35|18.26|18.31|18.22|54
1712403600000|2024-04-06 11:40:00|18.33|18.24|18.34|18.25|18.36|18.27|18.33|18.24|38
1712403900000|2024-04-06 11:45:00|18.35|18.26|18.43|18.34|18.47|18.38|18.34|18.25|63
1712404200000|2024-04-06 11:50:00|18.42|18.33|18.37|18.28|18.45|18.36|18.37|18.28|48
1712404500000|2024-04-06 11:55:00|18.36|18.27|18.31|18.22|18.37|18.28|18.27|18.18|81
1712404800000|2024-04-06 12:00:00|18.3|18.21|18.31|18.22|18.32|18.23|18.26|18.17|80
1712405100000|2024-04-06 12:05:00|18.3|18.21|18.33|18.24|18.37|18.28|18.3|18.21|60
1712405400000|2024-04-06 12:10:00|18.32|18.23|18.31|18.22|18.33|18.24|18.3|18.21|50
1712405700000|2024-04-06 12:15:00|18.3|18.21|18.28|18.19|18.33|18.24|18.27|18.18|75
1712406000000|2024-04-06 12:20:00|18.27|18.18|18.35|18.26|18.36|18.27|18.26|18.17|63
1712406300000|2024-04-06 12:25:00|18.34|18.25|18.35|18.26|18.37|18.28|18.33|18.24|21
1712406600000|2024-04-06 12:30:00|18.36|18.27|18.29|18.2|18.36|18.27|18.29|18.2|56
1712406900000|2024-04-06 12:35:00|18.28|18.19|18.27|18.18|18.31|18.22|18.27|18.18|20
1712407200000|2024-04-06 12:40:00|18.26|18.17|18.19|18.1|18.26|18.17|18.18|18.09|74
1712407500000|2024-04-06 12:45:00|18.2|18.11|18.24|18.15|18.26|18.17|18.16|18.07|103
1712407800000|2024-04-06 12:50:00|18.25|18.16|18.24|18.15|18.27|18.18|18.21|18.12|36
1712408100000|2024-04-06 12:55:00|18.23|18.14|18.25|18.16|18.26|18.17|18.23|18.14|21
1712408400000|2024-04-06 13:00:00|18.24|18.15|18.2|18.11|18.25|18.16|18.18|18.09|69
1712408700000|2024-04-06 13:05:00|18.21|18.12|18.22|18.13|18.22|18.13|18.17|18.08|74
1712409000000|2024-04-06 13:10:00|18.21|18.12|18.21|18.12|18.24|18.15|18.2|18.11|29
1712409300000|2024-04-06 13:15:00|18.2|18.11|18.19|18.1|18.21|18.12|18.17|18.08|38
1712409600000|2024-04-06 13:20:00|18.18|18.09|18.14|18.05|18.18|18.09|18.12|18.03|54
1712409900000|2024-04-06 13:25:00|18.13|18.04|18.09|18|18.15|18.06|18.07|17.98|85
1712410200000|2024-04-06 13:30:00|18.08|17.99|18.13|18.04|18.14|18.05|18.08|17.99|72
1712410500000|2024-04-06 13:35:00|18.14|18.05|18.11|18.02|18.14|18.05|18.08|17.99|48
1712410800000|2024-04-06 13:40:00|18.1|18.01|18.12|18.03|18.12|18.03|18.09|18|23
1712411100000|2024-04-06 13:45:00|18.11|18.02|18.08|17.99|18.13|18.04|18.06|17.97|60
1712411400000|2024-04-06 13:50:00|18.07|17.98|18.07|17.98|18.12|18.03|18.07|17.98|43
1712411700000|2024-04-06 13:55:00|18.08|17.99|18.09|18|18.1|18.01|18.06|17.97|68
1712412000000|2024-04-06 14:00:00|18.1|18.01|18.17|18.08|18.17|18.08|18.07|17.98|67
1712412300000|2024-04-06 14:05:00|18.18|18.09|18.17|18.08|18.19|18.1|18.14|18.05|74
1712412600000|2024-04-06 14:10:00|18.18|18.09|18.17|18.08|18.19|18.1|18.15|18.06|58
1712412900000|2024-04-06 14:15:00|18.16|18.07|18.22|18.13|18.22|18.13|18.15|18.06|73
1712413200000|2024-04-06 14:20:00|18.21|18.12|18.2|18.11|18.23|18.14|18.2|18.11|14
1712413500000|2024-04-06 14:25:00|18.19|18.1|18.19|18.1|18.19|18.1|18.16|18.07|31
1712413800000|2024-04-06 14:30:00|18.18|18.09|18.19|18.1|18.21|18.12|18.18|18.09|46
1712414100000|2024-04-06 14:35:00|18.2|18.11|18.24|18.15|18.25|18.16|18.2|18.11|51
1712414400000|2024-04-06 14:40:00|18.25|18.16|18.26|18.17|18.27|18.18|18.24|18.15|42
1712414700000|2024-04-06 14:45:00|18.25|18.16|18.23|18.14|18.26|18.17|18.21|18.12|97
1712415000000|2024-04-06 14:50:00|18.24|18.15|18.25|18.16|18.26|18.17|18.23|18.14|28
1712415300000|2024-04-06 14:55:00|18.26|18.17|18.27|18.18|18.28|18.19|18.23|18.14|38
1712415600000|2024-04-06 15:00:00|18.26|18.17|18.25|18.16|18.28|18.19|18.25|18.16|36
1712415900000|2024-04-06 15:05:00|18.26|18.17|18.23|18.14|18.27|18.18|18.22|18.13|76
1712416200000|2024-04-06 15:10:00|18.22|18.13|18.37|18.28|18.41|18.32|18.19|18.1|123
1712416500000|2024-04-06 15:15:00|18.36|18.27|18.34|18.25|18.37|18.28|18.3|18.21|119
1712416800000|2024-04-06 15:20:00|18.33|18.24|18.36|18.27|18.36|18.27|18.32|18.23|94
1712417100000|2024-04-06 15:25:00|18.35|18.26|18.34|18.25|18.38|18.29|18.34|18.25|46
1712417400000|2024-04-06 15:30:00|18.33|18.24|18.28|18.19|18.34|18.25|18.27|18.18|93
1712417700000|2024-04-06 15:35:00|18.29|18.2|18.29|18.2|18.31|18.22|18.27|18.18|67
1712418000000|2024-04-06 15:40:00|18.28|18.19|18.3|18.21|18.34|18.25|18.28|18.19|81
1712418300000|2024-04-06 15:45:00|18.29|18.2|18.32|18.23|18.33|18.24|18.29|18.2|52
1712418600000|2024-04-06 15:50:00|18.31|18.22|18.37|18.28|18.39|18.3|18.31|18.22|53
1712418900000|2024-04-06 15:55:00|18.38|18.29|18.38|18.29|18.39|18.3|18.35|18.26|63
1712419200000|2024-04-06 16:00:00|18.37|18.28|18.35|18.26|18.44|18.35|18.34|18.25|101
1712419500000|2024-04-06 16:05:00|18.36|18.27|18.34|18.25|18.38|18.29|18.34|18.25|73
1712419800000|2024-04-06 16:10:00|18.35|18.26|18.3|18.21|18.35|18.26|18.29|18.2|60
1712420100000|2024-04-06 16:15:00|18.31|18.22|18.34|18.25|18.35|18.26|18.3|18.21|82
1712420400000|2024-04-06 16:20:00|18.35|18.26|18.39|18.3|18.41|18.32|18.35|18.26|51
1712420700000|2024-04-06 16:25:00|18.38|18.29|18.34|18.25|18.4|18.31|18.33|18.24|81
1712421000000|2024-04-06 16:30:00|18.33|18.24|18.35|18.26|18.37|18.28|18.33|18.24|69
1712421300000|2024-04-06 16:35:00|18.36|18.27|18.34|18.25|18.38|18.29|18.32|18.23|91
1712421600000|2024-04-06 16:40:00|18.33|18.24|18.36|18.27|18.36|18.27|18.32|18.23|48
1712421900000|2024-04-06 16:45:00|18.35|18.26|18.37|18.28|18.39|18.3|18.34|18.25|39
1712422200000|2024-04-06 16:50:00|18.36|18.27|18.38|18.29|18.39|18.3|18.36|18.27|39
1712422500000|2024-04-06 16:55:00|18.39|18.3|18.41|18.32|18.43|18.34|18.38|18.29|49
1712422800000|2024-04-06 17:00:00|18.42|18.33|18.35|18.26|18.42|18.33|18.35|18.26|54
1712423100000|2024-04-06 17:05:00|18.36|18.27|18.38|18.29|18.4|18.31|18.35|18.26|43
1712423400000|2024-04-06 17:10:00|18.37|18.28|18.4|18.31|18.42|18.33|18.35|18.26|58
1712423700000|2024-04-06 17:15:00|18.41|18.32|18.43|18.34|18.44|18.35|18.39|18.3|51
1712424000000|2024-04-06 17:20:00|18.42|18.33|18.42|18.33|18.43|18.34|18.41|18.32|57
1712424300000|2024-04-06 17:25:00|18.41|18.32|18.4|18.31|18.44|18.35|18.4|18.31|36
1712424600000|2024-04-06 17:30:00|18.41|18.32|18.42|18.33|18.45|18.36|18.4|18.31|72
1712424900000|2024-04-06 17:35:00|18.43|18.34|18.42|18.33|18.43|18.34|18.4|18.31|36
1712425200000|2024-04-06 17:40:00|18.41|18.32|18.49|18.4|18.5|18.41|18.41|18.32|31
1712425500000|2024-04-06 17:45:00|18.5|18.41|18.43|18.34|18.54|18.45|18.38|18.29|129
1712425800000|2024-04-06 17:50:00|18.42|18.33|18.43|18.34|18.45|18.36|18.41|18.32|112
1712426100000|2024-04-06 17:55:00|18.42|18.33|18.4|18.31|18.43|18.34|18.39|18.3|67
1712426400000|2024-04-06 18:00:00|18.39|18.3|18.4|18.31|18.4|18.31|18.35|18.26|62
1712426700000|2024-04-06 18:05:00|18.39|18.3|18.37|18.28|18.42|18.33|18.35|18.26|49
1712427000000|2024-04-06 18:10:00|18.38|18.29|18.36|18.27|18.4|18.31|18.36|18.27|61
1712427300000|2024-04-06 18:15:00|18.37|18.28|18.32|18.23|18.37|18.28|18.31|18.22|56
1712427600000|2024-04-06 18:20:00|18.31|18.22|18.3|18.21|18.34|18.25|18.29|18.2|34
1712427900000|2024-04-06 18:25:00|18.31|18.22|18.32|18.23|18.33|18.24|18.3|18.21|52
1712428200000|2024-04-06 18:30:00|18.33|18.24|18.28|18.19|18.33|18.24|18.27|18.18|28
1712428500000|2024-04-06 18:35:00|18.27|18.18|18.26|18.17|18.29|18.2|18.25|18.16|54
1712428800000|2024-04-06 18:40:00|18.27|18.18|18.29|18.2|18.3|18.21|18.27|18.18|9
1712429100000|2024-04-06 18:45:00|18.28|18.19|18.29|18.2|18.31|18.22|18.27|18.18|32
1712429400000|2024-04-06 18:50:00|18.28|18.19|18.3|18.21|18.31|18.22|18.27|18.18|27
1712429700000|2024-04-06 18:55:00|18.31|18.22|18.32|18.23|18.33|18.24|18.3|18.21|48
1712430000000|2024-04-06 19:00:00|18.31|18.22|18.33|18.24|18.34|18.25|18.27|18.18|71
1712430300000|2024-04-06 19:05:00|18.34|18.25|18.37|18.28|18.38|18.29|18.31|18.22|38
1712430600000|2024-04-06 19:10:00|18.38|18.29|18.36|18.27|18.39|18.3|18.35|18.26|37
1712430900000|2024-04-06 19:15:00|18.35|18.26|18.37|18.28|18.37|18.28|18.32|18.23|27
1712431200000|2024-04-06 19:20:00|18.38|18.29|18.39|18.3|18.39|18.3|18.37|18.28|12
1712431500000|2024-04-06 19:25:00|18.4|18.31|18.37|18.28|18.4|18.31|18.36|18.27|30
1712431800000|2024-04-06 19:30:00|18.38|18.29|18.36|18.27|18.41|18.32|18.36|18.27|61
1712432100000|2024-04-06 19:35:00|18.37|18.28|18.34|18.25|18.37|18.28|18.32|18.23|36
1712432400000|2024-04-06 19:40:00|18.35|18.26|18.38|18.29|18.38|18.29|18.33|18.24|22
1712432700000|2024-04-06 19:45:00|18.37|18.28|18.35|18.26|18.4|18.31|18.34|18.25|39
1712433000000|2024-04-06 19:50:00|18.34|18.25|18.36|18.27|18.37|18.28|18.34|18.25|27
1712433300000|2024-04-06 19:55:00|18.37|18.28|18.36|18.27|18.37|18.28|18.35|18.26|8
1712433600000|2024-04-06 20:00:00|18.34|18.25|18.31|18.22|18.36|18.27|18.3|18.21|40
1712433900000|2024-04-06 20:05:00|18.32|18.23|18.31|18.22|18.33|18.24|18.3|18.21|20
1712434200000|2024-04-06 20:10:00|18.32|18.23|18.29|18.2|18.32|18.23|18.28|18.19|46
1712434500000|2024-04-06 20:15:00|18.28|18.19|18.31|18.22|18.32|18.23|18.28|18.19|20
1712434800000|2024-04-06 20:20:00|18.32|18.23|18.34|18.25|18.35|18.26|18.31|18.22|21
1712435100000|2024-04-06 20:25:00|18.35|18.26|18.36|18.27|18.36|18.27|18.34|18.25|12
1712435400000|2024-04-06 20:30:00|18.37|18.28|18.39|18.3|18.4|18.31|18.36|18.27|33
1712435700000|2024-04-06 20:35:00|18.4|18.31|18.48|18.39|18.48|18.39|18.37|18.28|35
1712436000000|2024-04-06 20:40:00|18.47|18.38|18.5|18.41|18.53|18.44|18.46|18.37|53
1712436300000|2024-04-06 20:45:00|18.51|18.42|18.52|18.43|18.52|18.43|18.46|18.37|46
1712436600000|2024-04-06 20:50:00|18.53|18.44|18.57|18.48|18.58|18.49|18.53|18.44|53
1712436900000|2024-04-06 20:55:00|18.56|18.47|18.56|18.47|18.58|18.49|18.56|18.47|65
1712437200000|2024-04-06 21:00:00|18.57|18.48|18.6|18.51|18.62|18.53|18.55|18.46|62
1712437500000|2024-04-06 21:05:00|18.61|18.52|18.66|18.57|18.66|18.57|18.6|18.51|52
1712437800000|2024-04-06 21:10:00|18.65|18.56|18.6|18.51|18.68|18.59|18.59|18.5|52
1712438100000|2024-04-06 21:15:00|18.61|18.52|18.56|18.47|18.61|18.52|18.56|18.47|42
1712438400000|2024-04-06 21:20:00|18.57|18.48|18.51|18.42|18.57|18.48|18.5|18.41|33
1712438700000|2024-04-06 21:25:00|18.5|18.41|18.51|18.42|18.53|18.44|18.5|18.41|46
1712439000000|2024-04-06 21:30:00|18.5|18.41|18.51|18.42|18.52|18.43|18.5|18.41|18
1712439300000|2024-04-06 21:35:00|18.5|18.41|18.5|18.41|18.54|18.45|18.5|18.41|21
1712439600000|2024-04-06 21:40:00|18.49|18.4|18.46|18.37|18.5|18.41|18.42|18.33|32
1712439900000|2024-04-06 21:45:00|18.47|18.38|18.43|18.34|18.47|18.38|18.43|18.34|35
1712440200000|2024-04-06 21:50:00|18.44|18.35|18.44|18.35|18.44|18.35|18.41|18.32|29
1712440500000|2024-04-06 21:55:00|18.45|18.36|18.42|18.33|18.45|18.36|18.42|18.33|8
1712440800000|2024-04-06 22:00:00|18.41|18.32|18.46|18.37|18.49|18.4|18.41|18.32|64
1712441100000|2024-04-06 22:05:00|18.45|18.36|18.51|18.42|18.53|18.44|18.43|18.34|73
1712441400000|2024-04-06 22:10:00|18.5|18.41|18.51|18.42|18.54|18.45|18.49|18.4|40
1712441700000|2024-04-06 22:15:00|18.5|18.41|18.49|18.4|18.54|18.45|18.49|18.4|38
1712442000000|2024-04-06 22:20:00|18.5|18.41|18.52|18.43|18.52|18.43|18.48|18.39|33
1712442300000|2024-04-06 22:25:00|18.53|18.44|18.61|18.52|18.65|18.56|18.52|18.43|67
1712442600000|2024-04-06 22:30:00|18.62|18.53|18.57|18.48|18.64|18.55|18.56|18.47|68
1712442900000|2024-04-06 22:35:00|18.56|18.47|18.6|18.51|18.61|18.52|18.55|18.46|43
1712443200000|2024-04-06 22:40:00|18.61|18.52|18.58|18.49|18.62|18.53|18.56|18.47|40
1712443500000|2024-04-06 22:45:00|18.59|18.5|18.6|18.51|18.61|18.52|18.57|18.48|72
1712443800000|2024-04-06 22:50:00|18.61|18.52|18.7|18.61|18.71|18.62|18.6|18.51|84
1712444100000|2024-04-06 22:55:00|18.71|18.62|18.7|18.61|18.71|18.62|18.66|18.57|68
1712444400000|2024-04-06 23:00:00|18.69|18.6|18.8|18.71|18.8|18.71|18.69|18.6|68
1712444700000|2024-04-06 23:05:00|18.79|18.7|18.8|18.71|18.83|18.74|18.77|18.68|72
1712445000000|2024-04-06 23:10:00|18.81|18.72|18.77|18.68|18.82|18.73|18.73|18.64|91
1712445300000|2024-04-06 23:15:00|18.78|18.69|18.75|18.66|18.81|18.72|18.69|18.6|96
1712445600000|2024-04-06 23:20:00|18.74|18.65|18.73|18.64|18.75|18.66|18.7|18.61|70
1712445900000|2024-04-06 23:25:00|18.72|18.63|18.72|18.63|18.75|18.66|18.69|18.6|57
1712446200000|2024-04-06 23:30:00|18.73|18.64|18.64|18.55|18.73|18.64|18.63|18.54|86
1712446500000|2024-04-06 23:35:00|18.65|18.56|18.68|18.59|18.68|18.59|18.63|18.54|74
1712446800000|2024-04-06 23:40:00|18.69|18.6|18.63|18.54|18.69|18.6|18.63|18.54|51
1712447100000|2024-04-06 23:45:00|18.64|18.55|18.62|18.53|18.65|18.56|18.58|18.49|63
1712447400000|2024-04-06 23:50:00|18.61|18.52|18.62|18.53|18.66|18.57|18.61|18.52|60
1712447700000|2024-04-06 23:55:00|18.63|18.54|18.63|18.54|18.65|18.56|18.62|18.53|39
1712448000000|2024-04-07 00:00:00|18.62|18.53|18.62|18.53|18.66|18.57|18.6|18.51|77
1712448300000|2024-04-07 00:05:00|18.61|18.52|18.64|18.55|18.67|18.58|18.6|18.51|72
1712448600000|2024-04-07 00:10:00|18.65|18.56|18.74|18.65|18.74|18.65|18.63|18.54|56
1712448900000|2024-04-07 00:15:00|18.75|18.66|18.77|18.68|18.79|18.7|18.71|18.62|119
1712449200000|2024-04-07 00:20:00|18.76|18.67|18.69|18.6|18.8|18.71|18.68|18.59|86
1712449500000|2024-04-07 00:25:00|18.68|18.59|18.75|18.66|18.77|18.68|18.67|18.58|104
1712449800000|2024-04-07 00:30:00|18.74|18.65|18.84|18.75|18.85|18.76|18.74|18.65|81
1712450100000|2024-04-07 00:35:00|18.85|18.76|19.04|18.95|19.04|18.95|18.84|18.75|122
1712450400000|2024-04-07 00:40:00|19.03|18.94|19.16|19.07|19.16|19.07|19.03|18.94|127
1712450700000|2024-04-07 00:45:00|19.17|19.08|19.19|19.1|19.19|19.1|19.07|18.98|185
1712451000000|2024-04-07 00:50:00|19.18|19.09|19.34|19.25|19.35|19.26|19.18|19.09|181
1712451300000|2024-04-07 00:55:00|19.33|19.24|19.27|19.18|19.35|19.26|19.23|19.14|191
1712451600000|2024-04-07 01:00:00|19.26|19.17|19.21|19.12|19.29|19.2|19.12|19.03|162
1712451900000|2024-04-07 01:05:00|19.22|19.13|19.23|19.14|19.34|19.25|19.19|19.1|169
1712452200000|2024-04-07 01:10:00|19.24|19.15|19.18|19.09|19.24|19.15|19.16|19.07|113
1712452500000|2024-04-07 01:15:00|19.19|19.1|19.25|19.16|19.26|19.17|19.18|19.09|103
1712452800000|2024-04-07 01:20:00|19.24|19.15|19.3|19.21|19.34|19.25|19.23|19.14|132
1712453100000|2024-04-07 01:25:00|19.31|19.22|19.45|19.36|19.51|19.42|19.3|19.21|196
1712453400000|2024-04-07 01:30:00|19.44|19.35|19.43|19.34|19.51|19.42|19.34|19.25|189
1712453700000|2024-04-07 01:35:00|19.44|19.35|19.53|19.44|19.6|19.51|19.42|19.33|186
1712454000000|2024-04-07 01:40:00|19.52|19.43|19.46|19.37|19.6|19.51|19.45|19.36|175
1712454300000|2024-04-07 01:45:00|19.47|19.38|19.47|19.38|19.52|19.43|19.41|19.32|169
1712454600000|2024-04-07 01:50:00|19.48|19.39|19.46|19.37|19.52|19.43|19.41|19.32|109
1712454900000|2024-04-07 01:55:00|19.45|19.36|19.51|19.42|19.53|19.44|19.44|19.35|112
1712455200000|2024-04-07 02:00:00|19.52|19.43|19.5|19.41|19.6|19.51|19.47|19.38|141
1712455500000|2024-04-07 02:05:00|19.51|19.42|19.62|19.53|19.63|19.54|19.5|19.41|128
1712455800000|2024-04-07 02:10:00|19.63|19.54|19.59|19.5|19.65|19.56|19.54|19.45|129
1712456100000|2024-04-07 02:15:00|19.6|19.51|19.61|19.52|19.62|19.53|19.52|19.43|112
1712456400000|2024-04-07 02:20:00|19.62|19.53|19.66|19.57|19.68|19.59|19.58|19.49|111
1712456700000|2024-04-07 02:25:00|19.65|19.56|19.73|19.64|19.76|19.67|19.65|19.56|139
1712457000000|2024-04-07 02:30:00|19.72|19.63|19.78|19.69|19.79|19.7|19.7|19.61|145
1712457300000|2024-04-07 02:35:00|19.77|19.68|19.73|19.64|19.91|19.82|19.73|19.64|169
1712457600000|2024-04-07 02:40:00|19.74|19.65|19.74|19.65|19.76|19.67|19.65|19.56|136
1712457900000|2024-04-07 02:45:00|19.73|19.64|19.69|19.6|19.75|19.66|19.64|19.55|187
1712458200000|2024-04-07 02:50:00|19.68|19.59|19.69|19.6|19.75|19.66|19.67|19.58|153
1712458500000|2024-04-07 02:55:00|19.7|19.61|19.66|19.57|19.71|19.62|19.63|19.54|107
1712458800000|2024-04-07 03:00:00|19.67|19.58|19.76|19.67|19.78|19.69|19.65|19.56|146
1712459100000|2024-04-07 03:05:00|19.75|19.66|19.54|19.45|19.77|19.68|19.52|19.43|136
1712459400000|2024-04-07 03:10:00|19.55|19.46|19.55|19.46|19.6|19.51|19.54|19.45|89
1712459700000|2024-04-07 03:15:00|19.56|19.47|19.63|19.54|19.63|19.54|19.56|19.47|100
1712460000000|2024-04-07 03:20:00|19.62|19.53|19.6|19.51|19.69|19.6|19.59|19.5|93
1712460300000|2024-04-07 03:25:00|19.61|19.52|19.68|19.59|19.71|19.62|19.6|19.51|124
1712460600000|2024-04-07 03:30:00|19.69|19.6|19.66|19.57|19.71|19.62|19.59|19.5|92
1712460900000|2024-04-07 03:35:00|19.65|19.56|19.6|19.51|19.66|19.57|19.58|19.49|104
1712461200000|2024-04-07 03:40:00|19.59|19.5|19.61|19.52|19.61|19.52|19.55|19.46|75
1712461500000|2024-04-07 03:45:00|19.6|19.51|19.64|19.55|19.65|19.56|19.58|19.49|79
1712461800000|2024-04-07 03:50:00|19.63|19.54|19.61|19.52|19.63|19.54|19.58|19.49|83
1712462100000|2024-04-07 03:55:00|19.6|19.51|19.61|19.52|19.62|19.53|19.6|19.51|52
1712462400000|2024-04-07 04:00:00|19.62|19.53|19.84|19.75|19.84|19.75|19.62|19.53|134
1712462700000|2024-04-07 04:05:00|19.83|19.74|19.75|19.66|19.84|19.75|19.74|19.65|79
1712463000000|2024-04-07 04:10:00|19.74|19.65|19.65|19.56|19.78|19.69|19.65|19.56|82
1712463300000|2024-04-07 04:15:00|19.64|19.55|19.66|19.57|19.75|19.66|19.64|19.55|111
1712463600000|2024-04-07 04:20:00|19.65|19.56|19.65|19.56|19.68|19.59|19.61|19.52|119
1712463900000|2024-04-07 04:25:00|19.64|19.55|19.75|19.66|19.77|19.68|19.64|19.55|87
1712464200000|2024-04-07 04:30:00|19.76|19.67|19.68|19.59|19.77|19.68|19.64|19.55|100
1712464500000|2024-04-07 04:35:00|19.69|19.6|19.7|19.61|19.79|19.7|19.69|19.6|92
1712464800000|2024-04-07 04:40:00|19.71|19.62|19.77|19.68|19.81|19.72|19.71|19.62|61
1712465100000|2024-04-07 04:45:00|19.76|19.67|19.79|19.7|19.81|19.72|19.74|19.65|100
1712465400000|2024-04-07 04:50:00|19.8|19.71|19.8|19.71|19.82|19.73|19.78|19.69|67
1712465700000|2024-04-07 04:55:00|19.79|19.7|19.76|19.67|19.82|19.73|19.73|19.64|76
1712466000000|2024-04-07 05:00:00|19.75|19.66|19.78|19.69|19.81|19.72|19.74|19.65|74
1712466300000|2024-04-07 05:05:00|19.79|19.7|19.8|19.71|19.81|19.72|19.77|19.68|62
1712466600000|2024-04-07 05:10:00|19.79|19.7|19.7|19.61|19.8|19.71|19.7|19.61|52
1712466900000|2024-04-07 05:15:00|19.71|19.62|19.72|19.63|19.72|19.63|19.64|19.55|78
1712467200000|2024-04-07 05:20:00|19.71|19.62|19.73|19.64|19.77|19.68|19.69|19.6|49
1712467500000|2024-04-07 05:25:00|19.74|19.65|19.73|19.64|19.76|19.67|19.7|19.61|92
1712467800000|2024-04-07 05:30:00|19.72|19.63|19.76|19.67|19.78|19.69|19.72|19.63|34
1712468100000|2024-04-07 05:35:00|19.75|19.66|19.79|19.7|19.8|19.71|19.75|19.66|41
1712468400000|2024-04-07 05:40:00|19.78|19.69|19.79|19.7|19.81|19.72|19.75|19.66|50
1712468700000|2024-04-07 05:45:00|19.8|19.71|19.8|19.71|19.82|19.73|19.79|19.7|35
1712469000000|2024-04-07 05:50:00|19.79|19.7|19.77|19.68|19.79|19.7|19.75|19.66|23
1712469300000|2024-04-07 05:55:00|19.78|19.69|19.75|19.66|19.78|19.69|19.73|19.64|42
1712469600000|2024-04-07 06:00:00|19.76|19.67|19.68|19.59|19.77|19.68|19.66|19.57|64
1712469900000|2024-04-07 06:05:00|19.69|19.6|19.63|19.54|19.69|19.6|19.62|19.53|57
1712470200000|2024-04-07 06:10:00|19.64|19.55|19.67|19.58|19.7|19.61|19.64|19.55|58
1712470500000|2024-04-07 06:15:00|19.66|19.57|19.57|19.48|19.66|19.57|19.56|19.47|80
1712470800000|2024-04-07 06:20:00|19.58|19.49|19.53|19.44|19.59|19.5|19.52|19.43|68
1712471100000|2024-04-07 06:25:00|19.52|19.43|19.54|19.45|19.56|19.47|19.52|19.43|141
1712471400000|2024-04-07 06:30:00|19.55|19.46|19.61|19.52|19.62|19.53|19.54|19.45|55
1712471700000|2024-04-07 06:35:00|19.6|19.51|19.55|19.46|19.61|19.52|19.55|19.46|50
1712472000000|2024-04-07 06:40:00|19.54|19.45|19.55|19.46|19.56|19.47|19.52|19.43|86
1712472300000|2024-04-07 06:45:00|19.56|19.47|19.46|19.37|19.56|19.47|19.44|19.35|69
1712472600000|2024-04-07 06:50:00|19.45|19.36|19.39|19.3|19.46|19.37|19.35|19.26|87
1712472900000|2024-04-07 06:55:00|19.4|19.31|19.42|19.33|19.45|19.36|19.39|19.3|133
1712473200000|2024-04-07 07:00:00|19.41|19.32|19.44|19.35|19.46|19.37|19.4|19.31|106
1712473500000|2024-04-07 07:05:00|19.45|19.36|19.44|19.35|19.45|19.36|19.41|19.32|72
1712473800000|2024-04-07 07:10:00|19.45|19.36|19.4|19.31|19.45|19.36|19.4|19.31|66
1712474100000|2024-04-07 07:15:00|19.41|19.32|19.46|19.37|19.49|19.4|19.4|19.31|68
1712474400000|2024-04-07 07:20:00|19.47|19.38|19.5|19.41|19.51|19.42|19.46|19.37|58
1712474700000|2024-04-07 07:25:00|19.49|19.4|19.49|19.4|19.49|19.4|19.45|19.36|37
1712475000000|2024-04-07 07:30:00|19.5|19.41|19.52|19.43|19.52|19.43|19.49|19.4|39
1712475300000|2024-04-07 07:35:00|19.51|19.42|19.54|19.45|19.54|19.45|19.5|19.41|30
1712475600000|2024-04-07 07:40:00|19.55|19.46|19.52|19.43|19.55|19.46|19.5|19.41|30
1712475900000|2024-04-07 07:45:00|19.53|19.44|19.52|19.43|19.53|19.44|19.48|19.39|54
1712476200000|2024-04-07 07:50:00|19.51|19.42|19.52|19.43|19.53|19.44|19.48|19.39|74
1712476500000|2024-04-07 07:55:00|19.53|19.44|19.57|19.48|19.57|19.48|19.52|19.43|47
1712476800000|2024-04-07 08:00:00|19.58|19.49|19.59|19.5|19.63|19.54|19.54|19.45|40
1712477100000|2024-04-07 08:05:00|19.6|19.51|19.56|19.47|19.6|19.51|19.56|19.47|61
1712477400000|2024-04-07 08:10:00|19.55|19.46|19.56|19.47|19.58|19.49|19.53|19.44|66
1712477700000|2024-04-07 08:15:00|19.57|19.48|19.52|19.43|19.57|19.48|19.52|19.43|28
1712478000000|2024-04-07 08:20:00|19.51|19.42|19.5|19.41|19.53|19.44|19.46|19.37|44
1712478300000|2024-04-07 08:25:00|19.51|19.42|19.52|19.43|19.54|19.45|19.5|19.41|24
1712478600000|2024-04-07 08:30:00|19.53|19.44|19.54|19.45|19.56|19.47|19.52|19.43|48
1712478900000|2024-04-07 08:35:00|19.55|19.46|19.54|19.45|19.55|19.46|19.53|19.44|36
1712479200000|2024-04-07 08:40:00|19.53|19.44|19.55|19.46|19.58|19.49|19.51|19.42|29
1712479500000|2024-04-07 08:45:00|19.54|19.45|19.54|19.45|19.56|19.47|19.51|19.42|49
1712479800000|2024-04-07 08:50:00|19.53|19.44|19.58|19.49|19.59|19.5|19.53|19.44|40
1712480100000|2024-04-07 08:55:00|19.57|19.48|19.56|19.47|19.59|19.5|19.54|19.45|70
1712480400000|2024-04-07 09:00:00|19.57|19.48|19.56|19.47|19.59|19.5|19.54|19.45|16
1712480700000|2024-04-07 09:05:00|19.55|19.46|19.56|19.47|19.59|19.5|19.55|19.46|56
1712481000000|2024-04-07 09:10:00|19.55|19.46|19.55|19.46|19.57|19.48|19.53|19.44|39
1712481300000|2024-04-07 09:15:00|19.56|19.47|19.52|19.43|19.57|19.48|19.52|19.43|37
1712481600000|2024-04-07 09:20:00|19.53|19.44|19.44|19.35|19.54|19.45|19.42|19.33|82
1712481900000|2024-04-07 09:25:00|19.45|19.36|19.45|19.36|19.47|19.38|19.44|19.35|45
1712482200000|2024-04-07 09:30:00|19.46|19.37|19.41|19.32|19.51|19.42|19.4|19.31|64
1712482500000|2024-04-07 09:35:00|19.4|19.31|19.37|19.28|19.41|19.32|19.33|19.24|77
1712482800000|2024-04-07 09:40:00|19.38|19.29|19.36|19.27|19.4|19.31|19.36|19.27|39
1712483100000|2024-04-07 09:45:00|19.37|19.28|19.43|19.34|19.43|19.34|19.35|19.26|27
1712483400000|2024-04-07 09:50:00|19.42|19.33|19.46|19.37|19.46|19.37|19.41|19.32|61
1712483700000|2024-04-07 09:55:00|19.45|19.36|19.45|19.36|19.48|19.39|19.45|19.36|51
1712484000000|2024-04-07 10:00:00|19.46|19.37|19.47|19.38|19.47|19.38|19.42|19.33|28
1712484300000|2024-04-07 10:05:00|19.48|19.39|19.52|19.43|19.53|19.44|19.47|19.38|27
1712484600000|2024-04-07 10:10:00|19.51|19.42|19.49|19.4|19.52|19.43|19.49|19.4|31
1712484900000|2024-04-07 10:15:00|19.48|19.39|19.51|19.42|19.52|19.43|19.47|19.38|38
1712485200000|2024-04-07 10:20:00|19.5|19.41|19.49|19.4|19.51|19.42|19.46|19.37|50
1712485500000|2024-04-07 10:25:00|19.5|19.41|19.5|19.41|19.5|19.41|19.47|19.38|41
1712485800000|2024-04-07 10:30:00|19.51|19.42|19.51|19.42|19.53|19.44|19.5|19.41|33
1712486100000|2024-04-07 10:35:00|19.52|19.43|19.56|19.47|19.56|19.47|19.51|19.42|31
1712486400000|2024-04-07 10:40:00|19.57|19.48|19.79|19.7|19.81|19.72|19.56|19.47|140
1712486700000|2024-04-07 10:45:00|19.78|19.69|19.75|19.66|19.79|19.7|19.68|19.59|96
1712487000000|2024-04-07 10:50:00|19.76|19.67|19.72|19.63|19.78|19.69|19.72|19.63|104
1712487300000|2024-04-07 10:55:00|19.73|19.64|19.73|19.64|19.75|19.66|19.71|19.62|79
1712487600000|2024-04-07 11:00:00|19.72|19.63|19.7|19.61|19.76|19.67|19.7|19.61|61
1712487900000|2024-04-07 11:05:00|19.69|19.6|19.67|19.58|19.73|19.64|19.66|19.57|49
1712488200000|2024-04-07 11:10:00|19.68|19.59|19.69|19.6|19.7|19.61|19.66|19.57|38
1712488500000|2024-04-07 11:15:00|19.7|19.61|19.7|19.61|19.72|19.63|19.68|19.59|47
1712488800000|2024-04-07 11:20:00|19.71|19.62|19.8|19.71|19.84|19.75|19.71|19.62|112
1712489100000|2024-04-07 11:25:00|19.79|19.7|19.77|19.68|19.8|19.71|19.77|19.68|71
1712489400000|2024-04-07 11:30:00|19.78|19.69|19.76|19.67|19.79|19.7|19.72|19.63|73
1712489700000|2024-04-07 11:35:00|19.77|19.68|19.83|19.74|19.87|19.78|19.77|19.68|85
1712490000000|2024-04-07 11:40:00|19.84|19.75|19.86|19.77|19.88|19.79|19.82|19.73|39
1712490300000|2024-04-07 11:45:00|19.87|19.78|19.83|19.74|19.89|19.8|19.82|19.73|61
1712490600000|2024-04-07 11:50:00|19.84|19.75|19.86|19.77|19.89|19.8|19.83|19.74|57
1712490900000|2024-04-07 11:55:00|19.87|19.78|19.88|19.79|19.9|19.81|19.86|19.77|20
1712491200000|2024-04-07 12:00:00|19.87|19.78|19.84|19.75|19.89|19.8|19.8|19.71|50
1712491500000|2024-04-07 12:05:00|19.83|19.74|19.77|19.68|19.84|19.75|19.77|19.68|61
1712491800000|2024-04-07 12:10:00|19.78|19.69|19.76|19.67|19.78|19.69|19.75|19.66|43
1712492100000|2024-04-07 12:15:00|19.77|19.68|19.84|19.75|19.85|19.76|19.76|19.67|62
1712492400000|2024-04-07 12:20:00|19.85|19.76|19.83|19.74|19.92|19.83|19.83|19.74|73
1712492700000|2024-04-07 12:25:00|19.84|19.75|19.8|19.71|19.85|19.76|19.79|19.7|37
1712493000000|2024-04-07 12:30:00|19.79|19.7|19.74|19.65|19.79|19.7|19.72|19.63|54
1712493300000|2024-04-07 12:35:00|19.73|19.64|19.73|19.64|19.73|19.64|19.69|19.6|81
1712493600000|2024-04-07 12:40:00|19.74|19.65|19.8|19.71|19.83|19.74|19.74|19.65|105
1712493900000|2024-04-07 12:45:00|19.81|19.72|19.74|19.65|19.83|19.74|19.71|19.62|92
1712494200000|2024-04-07 12:50:00|19.73|19.64|19.75|19.66|19.8|19.71|19.72|19.63|79
1712494500000|2024-04-07 12:55:00|19.74|19.65|19.73|19.64|19.77|19.68|19.73|19.64|80
1712494800000|2024-04-07 13:00:00|19.74|19.65|19.75|19.66|19.76|19.67|19.72|19.63|66
1712495100000|2024-04-07 13:05:00|19.76|19.67|19.79|19.7|19.79|19.7|19.74|19.65|36
1712495400000|2024-04-07 13:10:00|19.8|19.71|19.79|19.7|19.81|19.72|19.77|19.68|40
1712495700000|2024-04-07 13:15:00|19.78|19.69|19.77|19.68|19.8|19.71|19.74|19.65|50
1712496000000|2024-04-07 13:20:00|19.76|19.67|19.75|19.66|19.77|19.68|19.71|19.62|55
1712496300000|2024-04-07 13:25:00|19.74|19.65|19.75|19.66|19.76|19.67|19.74|19.65|26
1712496600000|2024-04-07 13:30:00|19.76|19.67|19.73|19.64|19.76|19.67|19.72|19.63|66
1712496900000|2024-04-07 13:35:00|19.74|19.65|19.85|19.76|19.9|19.81|19.72|19.63|90
1712497200000|2024-04-07 13:40:00|19.86|19.77|19.8|19.71|19.87|19.78|19.79|19.7|75
1712497500000|2024-04-07 13:45:00|19.79|19.7|19.87|19.78|19.87|19.78|19.79|19.7|59
1712497800000|2024-04-07 13:50:00|19.86|19.77|19.96|19.87|19.96|19.87|19.86|19.77|87
1712498100000|2024-04-07 13:55:00|19.95|19.86|19.97|19.88|20.01|19.92|19.94|19.85|91
1712498400000|2024-04-07 14:00:00|19.96|19.87|19.9|19.81|19.97|19.88|19.88|19.79|87
1712498700000|2024-04-07 14:05:00|19.89|19.8|19.92|19.83|19.94|19.85|19.87|19.78|94
1712499000000|2024-04-07 14:10:00|19.91|19.82|19.88|19.79|19.92|19.83|19.87|19.78|40
1712499300000|2024-04-07 14:15:00|19.87|19.78|20.17|20.08|20.31|20.22|19.87|19.78|276
1712499600000|2024-04-07 14:20:00|20.18|20.09|20.22|20.13|20.25|20.16|20.14|20.05|180
1712499900000|2024-04-07 14:25:00|20.21|20.12|20.25|20.16|20.28|20.19|20.13|20.04|130
1712500200000|2024-04-07 14:30:00|20.24|20.15|20.26|20.17|20.5|20.41|20.17|20.08|257
1712500500000|2024-04-07 14:35:00|20.27|20.18|20.33|20.24|20.39|20.3|20.24|20.15|176
1712500800000|2024-04-07 14:40:00|20.34|20.25|20.38|20.29|20.4|20.31|20.31|20.22|111
1712501100000|2024-04-07 14:45:00|20.39|20.3|20.31|20.22|20.44|20.35|20.31|20.22|150
1712501400000|2024-04-07 14:50:00|20.32|20.23|20.31|20.22|20.37|20.28|20.26|20.17|124
1712501700000|2024-04-07 14:55:00|20.3|20.21|20.27|20.18|20.31|20.22|20.22|20.13|95
1712502000000|2024-04-07 15:00:00|20.26|20.17|20.33|20.24|20.35|20.26|20.25|20.16|121
1712502300000|2024-04-07 15:05:00|20.34|20.25|20.3|20.21|20.38|20.29|20.3|20.21|52
1712502600000|2024-04-07 15:10:00|20.31|20.22|20.53|20.44|20.54|20.45|20.31|20.22|107
1712502900000|2024-04-07 15:15:00|20.54|20.45|20.38|20.29|20.55|20.46|20.33|20.24|127
1712503200000|2024-04-07 15:20:00|20.37|20.28|20.43|20.34|20.44|20.35|20.36|20.27|103
1712503500000|2024-04-07 15:25:00|20.42|20.33|20.44|20.35|20.47|20.38|20.4|20.31|91
1712503800000|2024-04-07 15:30:00|20.43|20.34|20.34|20.25|20.5|20.41|20.34|20.25|116
1712504100000|2024-04-07 15:35:00|20.33|20.24|20.09|20|20.33|20.24|20.01|19.92|275
1712504400000|2024-04-07 15:40:00|20.1|20.01|20.13|20.04|20.15|20.06|20.06|19.97|138
1712504700000|2024-04-07 15:45:00|20.14|20.05|20.03|19.94|20.14|20.05|19.97|19.88|184
1712505000000|2024-04-07 15:50:00|20.02|19.93|20.09|20|20.14|20.05|20.01|19.92|143
1712505300000|2024-04-07 15:55:00|20.08|19.99|20.05|19.96|20.13|20.04|20.05|19.96|97
1712505600000|2024-04-07 16:00:00|20.06|19.97|20.11|20.02|20.13|20.04|20.02|19.93|122
1712505900000|2024-04-07 16:05:00|20.1|20.01|20.09|20|20.11|20.02|20.07|19.98|84
1712506200000|2024-04-07 16:10:00|20.1|20.01|20.1|20.01|20.13|20.04|20.05|19.96|143
1712506500000|2024-04-07 16:15:00|20.11|20.02|20.2|20.11|20.2|20.11|20.02|19.93|151
1712506800000|2024-04-07 16:20:00|20.21|20.12|20.14|20.05|20.23|20.14|20.11|20.02|163
1712507100000|2024-04-07 16:25:00|20.13|20.04|20.12|20.03|20.14|20.05|20.07|19.98|88
1712507400000|2024-04-07 16:30:00|20.11|20.02|20.2|20.11|20.22|20.13|20.11|20.02|128
1712507700000|2024-04-07 16:35:00|20.19|20.1|20.23|20.14|20.23|20.14|20.17|20.08|127
1712508000000|2024-04-07 16:40:00|20.22|20.13|20.23|20.14|20.26|20.17|20.19|20.1|112
1712508300000|2024-04-07 16:45:00|20.24|20.15|20.27|20.18|20.3|20.21|20.2|20.11|76
1712508600000|2024-04-07 16:50:00|20.26|20.17|20.35|20.26|20.43|20.34|20.26|20.17|151
1712508900000|2024-04-07 16:55:00|20.34|20.25|20.27|20.18|20.35|20.26|20.25|20.16|104
1712509200000|2024-04-07 17:00:00|20.28|20.19|20.14|20.05|20.31|20.22|20.11|20.02|175
1712509500000|2024-04-07 17:05:00|20.15|20.06|20.03|19.94|20.16|20.07|20.02|19.93|157
1712509800000|2024-04-07 17:10:00|20.02|19.93|20.05|19.96|20.09|20|19.96|19.87|146
1712510100000|2024-04-07 17:15:00|20.06|19.97|20.11|20.02|20.13|20.04|20.04|19.95|174
1712510400000|2024-04-07 17:20:00|20.12|20.03|20.06|19.97|20.12|20.03|20.04|19.95|101
1712510700000|2024-04-07 17:25:00|20.05|19.96|20.06|19.97|20.09|20|20.04|19.95|68
1712511000000|2024-04-07 17:30:00|20.07|19.98|20.08|19.99|20.09|20|20.04|19.95|84
1712511300000|2024-04-07 17:35:00|20.07|19.98|20.05|19.96|20.1|20.01|20.04|19.95|79
1712511600000|2024-04-07 17:40:00|20.04|19.95|20.03|19.94|20.05|19.96|20.01|19.92|62
1712511900000|2024-04-07 17:45:00|20.02|19.93|20.03|19.94|20.09|20|19.99|19.9|120
1712512200000|2024-04-07 17:50:00|20.02|19.93|20.02|19.93|20.05|19.96|20.01|19.92|119
1712512500000|2024-04-07 17:55:00|20.01|19.92|20.03|19.94|20.05|19.96|19.98|19.89|89
1712512800000|2024-04-07 18:00:00|20.04|19.95|19.87|19.78|20.05|19.96|19.81|19.72|136
1712513100000|2024-04-07 18:05:00|19.86|19.77|19.89|19.8|19.93|19.84|19.84|19.75|70
1712513400000|2024-04-07 18:10:00|19.88|19.79|19.87|19.78|19.94|19.85|19.83|19.74|84
1712513700000|2024-04-07 18:15:00|19.86|19.77|19.85|19.76|19.87|19.78|19.84|19.75|66
1712514000000|2024-04-07 18:20:00|19.84|19.75|19.83|19.74|19.88|19.79|19.83|19.74|60
1712514300000|2024-04-07 18:25:00|19.82|19.73|19.8|19.71|19.82|19.73|19.79|19.7|59
1712514600000|2024-04-07 18:30:00|19.79|19.7|19.75|19.66|19.82|19.73|19.75|19.66|67
1712514900000|2024-04-07 18:35:00|19.76|19.67|19.73|19.64|19.77|19.68|19.72|19.63|90
1712515200000|2024-04-07 18:40:00|19.72|19.63|19.82|19.73|19.84|19.75|19.72|19.63|73
1712515500000|2024-04-07 18:45:00|19.81|19.72|19.86|19.77|19.87|19.78|19.81|19.72|106
1712515800000|2024-04-07 18:50:00|19.85|19.76|19.84|19.75|19.89|19.8|19.84|19.75|50
1712516100000|2024-04-07 18:55:00|19.85|19.76|19.83|19.74|19.86|19.77|19.83|19.74|49
1712516400000|2024-04-07 19:00:00|19.82|19.73|19.79|19.7|19.82|19.73|19.79|19.7|120
1712516700000|2024-04-07 19:05:00|19.8|19.71|19.72|19.63|19.8|19.71|19.72|19.63|93
1712517000000|2024-04-07 19:10:00|19.73|19.64|19.8|19.71|19.8|19.71|19.72|19.63|58
1712517300000|2024-04-07 19:15:00|19.79|19.7|19.78|19.69|19.8|19.71|19.73|19.64|82
1712517600000|2024-04-07 19:20:00|19.79|19.7|19.85|19.76|19.88|19.79|19.79|19.7|88
1712517900000|2024-04-07 19:25:00|19.84|19.75|19.81|19.72|19.85|19.76|19.8|19.71|49
1712518200000|2024-04-07 19:30:00|19.8|19.71|19.94|19.65|20.01|19.75|19.8|19.62|83
1712518500000|2024-04-07 19:35:00|19.95|19.66|19.94|19.65|20|19.71|19.94|19.65|66
1712518800000|2024-04-07 19:40:00|19.95|19.66|19.98|19.69|20|19.71|19.94|19.65|70
1712519100000|2024-04-07 19:45:00|19.97|19.68|19.95|19.66|20|19.71|19.95|19.66|33
1712519400000|2024-04-07 19:50:00|19.96|19.67|19.82|19.53|19.96|19.67|19.79|19.5|169
1712519700000|2024-04-07 19:55:00|19.83|19.54|19.84|19.55|19.87|19.58|19.81|19.52|142
1712520000000|2024-04-07 20:00:00|19.83|19.54|19.87|19.58|19.88|19.59|19.8|19.51|115
1712520300000|2024-04-07 20:05:00|19.88|19.59|19.9|19.61|19.91|19.62|19.87|19.58|37
1712520600000|2024-04-07 20:10:00|19.91|19.62|19.94|19.65|19.95|19.66|19.91|19.62|36
1712520900000|2024-04-07 20:15:00|19.93|19.64|19.96|19.67|20|19.71|19.91|19.62|84
1712521200000|2024-04-07 20:20:00|19.95|19.66|19.94|19.65|19.97|19.68|19.93|19.64|46
1712521500000|2024-04-07 20:25:00|19.93|19.64|19.94|19.65|19.96|19.67|19.92|19.63|66
1712521800000|2024-04-07 20:30:00|19.95|19.66|20|19.71|20|19.71|19.94|19.65|48
1712522100000|2024-04-07 20:35:00|19.99|19.7|20.02|19.73|20.02|19.73|19.98|19.69|60
1712522400000|2024-04-07 20:40:00|20.03|19.74|20.07|19.78|20.09|19.8|19.99|19.7|44
1712522700000|2024-04-07 20:45:00|20.06|19.77|20.02|19.93|20.16|19.96|20|19.75|117
1712523000000|2024-04-07 20:50:00|20.01|19.92|19.92|19.83|20.03|19.94|19.91|19.82|60
1712523300000|2024-04-07 20:55:00|19.91|19.82|19.91|19.82|19.95|19.86|19.91|19.82|33
1712523600000|2024-04-07 21:00:00|19.92|19.83|19.9|19.81|19.97|19.88|19.9|19.81|53
1712523900000|2024-04-07 21:05:00|19.89|19.8|19.95|19.86|19.98|19.89|19.88|19.79|82
1712524200000|2024-04-07 21:10:00|19.96|19.87|19.93|19.84|19.98|19.89|19.93|19.84|60
1712524500000|2024-04-07 21:15:00|19.94|19.85|20.01|19.92|20.01|19.92|19.93|19.84|32
1712524800000|2024-04-07 21:20:00|20.02|19.93|19.99|19.9|20.04|19.95|19.99|19.9|22
1712525100000|2024-04-07 21:25:00|20|19.91|19.96|19.87|20.02|19.93|19.94|19.85|39
1712525400000|2024-04-07 21:30:00|19.97|19.88|19.94|19.85|20|19.91|19.94|19.85|38
1712525700000|2024-04-07 21:35:00|19.95|19.86|19.89|19.8|19.95|19.86|19.88|19.79|61
1712526000000|2024-04-07 21:40:00|19.9|19.81|19.88|19.79|19.9|19.81|19.84|19.75|26
1712526300000|2024-04-07 21:45:00|19.89|19.8|19.89|19.8|19.89|19.8|19.88|19.79|55
1712526600000|2024-04-07 21:50:00|19.88|19.79|19.83|19.74|19.88|19.79|19.82|19.73|10
1712526900000|2024-04-07 21:55:00|19.82|19.73|19.78|19.69|19.83|19.74|19.78|19.69|37
1712527200000|2024-04-07 22:00:00|19.77|19.68|19.68|19.59|19.82|19.73|19.67|19.58|94
1712527500000|2024-04-07 22:05:00|19.69|19.6|19.73|19.64|19.75|19.66|19.63|19.54|139
1712527800000|2024-04-07 22:10:00|19.74|19.65|19.84|19.75|19.84|19.75|19.73|19.64|43
1712528100000|2024-04-07 22:15:00|19.85|19.76|19.86|19.77|19.89|19.8|19.78|19.69|82
1712528400000|2024-04-07 22:20:00|19.87|19.78|19.84|19.75|19.87|19.78|19.79|19.7|45
1712528700000|2024-04-07 22:25:00|19.83|19.74|19.82|19.73|19.84|19.75|19.8|19.71|72
1712529000000|2024-04-07 22:30:00|19.83|19.74|19.75|19.66|19.83|19.74|19.73|19.64|99
1712529300000|2024-04-07 22:35:00|19.76|19.67|19.77|19.68|19.8|19.71|19.74|19.65|52
1712529600000|2024-04-07 22:40:00|19.78|19.69|19.8|19.71|19.8|19.71|19.74|19.65|23
1712529900000|2024-04-07 22:45:00|19.79|19.7|19.73|19.64|19.8|19.71|19.73|19.64|56
1712530200000|2024-04-07 22:50:00|19.72|19.63|19.73|19.64|19.74|19.65|19.7|19.61|20
1712530500000|2024-04-07 22:55:00|19.72|19.63|19.7|19.61|19.73|19.64|19.68|19.59|45
1712530800000|2024-04-07 23:00:00|19.69|19.6|19.73|19.64|19.75|19.66|19.67|19.58|65
1712531100000|2024-04-07 23:05:00|19.72|19.63|19.81|19.72|19.82|19.73|19.72|19.63|50
1712531400000|2024-04-07 23:10:00|19.82|19.73|19.91|19.82|19.95|19.86|19.81|19.72|44
1712531700000|2024-04-07 23:15:00|19.9|19.81|19.99|19.9|20|19.91|19.88|19.79|68
1712532000000|2024-04-07 23:20:00|19.98|19.89|20.02|19.93|20.05|19.96|19.98|19.89|62
1712532300000|2024-04-07 23:25:00|20.03|19.94|20.01|19.92|20.05|19.96|20.01|19.92|69
1712532600000|2024-04-07 23:30:00|20|19.91|20|19.91|20.02|19.93|19.96|19.87|65
1712532900000|2024-04-07 23:35:00|19.99|19.9|19.99|19.9|19.99|19.9|19.95|19.86|67
1712533200000|2024-04-07 23:40:00|19.98|19.89|20|19.91|20.03|19.94|19.96|19.87|67
1712533500000|2024-04-07 23:45:00|20.01|19.92|20.02|19.93|20.08|19.99|20.01|19.92|40
1712533800000|2024-04-07 23:50:00|20.01|19.92|19.96|19.87|20.01|19.92|19.91|19.82|64
1712534100000|2024-04-07 23:55:00|19.95|19.86|19.94|19.85|20|19.91|19.93|19.84|38
1712534400000|2024-04-08 00:00:00|19.93|19.84|19.76|19.67|19.94|19.85|19.71|19.62|103
1712534700000|2024-04-08 00:05:00|19.75|19.66|19.79|19.7|19.79|19.7|19.68|19.59|113
1712535000000|2024-04-08 00:10:00|19.78|19.69|19.78|19.69|19.79|19.7|19.71|19.62|148
1712535300000|2024-04-08 00:15:00|19.79|19.7|19.63|19.54|19.79|19.7|19.63|19.54|111
1712535600000|2024-04-08 00:20:00|19.64|19.55|19.67|19.58|19.69|19.6|19.61|19.52|214
1712535900000|2024-04-08 00:25:00|19.66|19.57|19.65|19.56|19.74|19.65|19.64|19.55|140
1712536200000|2024-04-08 00:30:00|19.66|19.57|19.66|19.57|19.71|19.62|19.63|19.54|189
1712536500000|2024-04-08 00:35:00|19.65|19.56|19.7|19.61|19.75|19.66|19.63|19.54|137
1712536800000|2024-04-08 00:40:00|19.69|19.6|19.78|19.69|19.78|19.69|19.67|19.58|101
1712537100000|2024-04-08 00:45:00|19.77|19.68|19.8|19.71|19.81|19.72|19.74|19.65|66
1712537400000|2024-04-08 00:50:00|19.81|19.72|19.79|19.7|19.82|19.73|19.74|19.65|93
1712537700000|2024-04-08 00:55:00|19.78|19.69|19.8|19.71|19.84|19.75|19.78|19.69|79
1712538000000|2024-04-08 01:00:00|19.79|19.7|19.78|19.69|19.8|19.71|19.73|19.64|82
1712538300000|2024-04-08 01:05:00|19.77|19.68|19.8|19.71|19.8|19.71|19.73|19.64|66
1712538600000|2024-04-08 01:10:00|19.81|19.72|19.89|19.8|19.9|19.81|19.81|19.72|45
1712538900000|2024-04-08 01:15:00|19.9|19.81|20.04|19.95|20.04|19.95|19.89|19.8|113
1712539200000|2024-04-08 01:20:00|20.03|19.94|20.03|19.94|20.04|19.95|19.96|19.87|77
1712539500000|2024-04-08 01:25:00|20.02|19.93|19.99|19.9|20.03|19.94|19.95|19.86|54
1712539800000|2024-04-08 01:30:00|20|19.91|19.91|19.82|20.01|19.92|19.9|19.81|54
1712540100000|2024-04-08 01:35:00|19.9|19.81|19.92|19.83|19.94|19.85|19.88|19.79|57
1712540400000|2024-04-08 01:40:00|19.91|19.82|19.97|19.88|20.01|19.92|19.91|19.82|56
1712540700000|2024-04-08 01:45:00|19.98|19.89|19.93|19.84|19.98|19.89|19.92|19.83|52
1712541000000|2024-04-08 01:50:00|19.92|19.83|19.86|19.77|19.92|19.83|19.81|19.72|39
1712541300000|2024-04-08 01:55:00|19.85|19.76|19.83|19.74|19.86|19.77|19.81|19.72|33
1712541600000|2024-04-08 02:00:00|19.82|19.73|19.79|19.7|19.83|19.74|19.78|19.69|48
1712541900000|2024-04-08 02:05:00|19.8|19.71|19.79|19.7|19.81|19.72|19.75|19.66|30
1712542200000|2024-04-08 02:10:00|19.78|19.69|19.75|19.66|19.79|19.7|19.73|19.64|36
1712542500000|2024-04-08 02:15:00|19.74|19.65|19.82|19.73|19.83|19.74|19.74|19.65|63
1712542800000|2024-04-08 02:20:00|19.83|19.74|19.82|19.73|19.84|19.75|19.78|19.69|56
1712543100000|2024-04-08 02:25:00|19.81|19.72|19.8|19.71|19.82|19.73|19.79|19.7|24
1712543400000|2024-04-08 02:30:00|19.81|19.72|19.72|19.63|19.81|19.72|19.72|19.63|38
1712543700000|2024-04-08 02:35:00|19.73|19.64|19.88|19.79|19.9|19.81|19.72|19.63|80
1712544000000|2024-04-08 02:40:00|19.89|19.8|19.86|19.77|19.92|19.83|19.85|19.76|79
1712544300000|2024-04-08 02:45:00|19.87|19.78|19.7|19.61|19.88|19.79|19.68|19.59|85
1712544600000|2024-04-08 02:50:00|19.69|19.6|19.69|19.6|19.73|19.64|19.62|19.53|111
1712544900000|2024-04-08 02:55:00|19.68|19.59|19.75|19.66|19.75|19.66|19.68|19.59|50
1712545200000|2024-04-08 03:00:00|19.76|19.67|19.67|19.58|19.77|19.68|19.66|19.57|64
1712545500000|2024-04-08 03:05:00|19.66|19.57|19.68|19.59|19.74|19.65|19.65|19.56|69
1712545800000|2024-04-08 03:10:00|19.67|19.58|19.73|19.64|19.74|19.65|19.62|19.53|99
1712546100000|2024-04-08 03:15:00|19.74|19.65|19.75|19.66|19.77|19.68|19.67|19.58|74
1712546400000|2024-04-08 03:20:00|19.74|19.65|19.66|19.57|19.77|19.68|19.65|19.56|93
1712546700000|2024-04-08 03:25:00|19.67|19.58|19.7|19.61|19.7|19.61|19.66|19.57|67
1712547000000|2024-04-08 03:30:00|19.69|19.6|19.74|19.65|19.75|19.66|19.68|19.59|50
1712547300000|2024-04-08 03:35:00|19.73|19.64|19.78|19.69|19.78|19.69|19.73|19.64|50
1712547600000|2024-04-08 03:40:00|19.79|19.7|19.88|19.79|19.89|19.8|19.79|19.7|42
1712547900000|2024-04-08 03:45:00|19.87|19.78|19.87|19.78|19.88|19.79|19.82|19.73|53
1712548200000|2024-04-08 03:50:00|19.88|19.79|19.94|19.85|19.94|19.85|19.85|19.76|67
1712548500000|2024-04-08 03:55:00|19.93|19.84|19.91|19.82|19.93|19.84|19.9|19.81|31
1712548800000|2024-04-08 04:00:00|19.9|19.81|19.92|19.83|20|19.91|19.9|19.81|55
1712549100000|2024-04-08 04:05:00|19.93|19.84|19.85|19.76|19.95|19.86|19.85|19.76|101
1712549400000|2024-04-08 04:10:00|19.86|19.77|19.83|19.74|19.86|19.77|19.82|19.73|74
1712549700000|2024-04-08 04:15:00|19.84|19.75|19.85|19.76|19.87|19.78|19.83|19.74|58
1712550000000|2024-04-08 04:20:00|19.84|19.75|19.81|19.72|19.85|19.76|19.78|19.69|50
1712550300000|2024-04-08 04:25:00|19.82|19.73|19.81|19.72|19.83|19.74|19.8|19.71|28
1712550600000|2024-04-08 04:30:00|19.82|19.73|19.78|19.69|19.83|19.74|19.76|19.67|33
1712550900000|2024-04-08 04:35:00|19.79|19.7|19.79|19.7|19.79|19.7|19.74|19.65|57
1712551200000|2024-04-08 04:40:00|19.8|19.71|19.84|19.75|19.84|19.75|19.79|19.7|25
1712551500000|2024-04-08 04:45:00|19.85|19.76|19.91|19.82|19.92|19.83|19.84|19.75|56
1712551800000|2024-04-08 04:50:00|19.92|19.83|19.86|19.77|19.92|19.83|19.85|19.76|49
1712552100000|2024-04-08 04:55:00|19.87|19.78|19.89|19.8|19.92|19.83|19.86|19.77|45
1712552400000|2024-04-08 05:00:00|19.88|19.79|19.96|19.87|19.96|19.87|19.88|19.79|57
1712552700000|2024-04-08 05:05:00|19.97|19.88|20.02|19.93|20.03|19.94|19.95|19.86|64
1712553000000|2024-04-08 05:10:00|20.03|19.94|20.11|20.02|20.12|20.03|20.01|19.92|60
1712553300000|2024-04-08 05:15:00|20.12|20.03|20.16|20.07|20.18|20.09|20.08|19.99|87
1712553600000|2024-04-08 05:20:00|20.15|20.06|20.12|20.03|20.22|20.13|20.09|20|95
1712553900000|2024-04-08 05:25:00|20.13|20.04|20.04|19.95|20.14|20.05|20.02|19.93|98
1712554200000|2024-04-08 05:30:00|20.05|19.96|20.07|19.98|20.08|19.99|20.01|19.92|74
1712554500000|2024-04-08 05:35:00|20.08|19.99|20.09|20|20.1|20.01|20.06|19.97|78
1712554800000|2024-04-08 05:40:00|20.08|19.99|20.16|20.07|20.18|20.09|20.05|19.96|95
1712555100000|2024-04-08 05:45:00|20.17|20.08|20.24|20.15|20.24|20.15|20.16|20.07|49
1712555400000|2024-04-08 05:50:00|20.23|20.14|20.23|20.14|20.24|20.15|20.18|20.09|75
1712555700000|2024-04-08 05:55:00|20.22|20.13|20.14|20.05|20.26|20.17|20.13|20.04|99
1712556000000|2024-04-08 06:00:00|20.15|20.06|20.19|20.1|20.19|20.1|20.12|20.03|76
1712556300000|2024-04-08 06:05:00|20.2|20.11|20.12|20.03|20.22|20.13|20.08|19.99|86
1712556600000|2024-04-08 06:10:00|20.13|20.04|20.11|20.02|20.15|20.06|20.08|19.99|85
1712556900000|2024-04-08 06:15:00|20.1|20.01|20.07|19.98|20.11|20.02|20.06|19.97|80
1712557200000|2024-04-08 06:20:00|20.08|19.99|20.12|20.03|20.13|20.04|20.07|19.98|57
1712557500000|2024-04-08 06:25:00|20.13|20.04|20.14|20.05|20.14|20.05|20.09|20|29
1712557800000|2024-04-08 06:30:00|20.15|20.06|20.13|20.04|20.18|20.09|20.12|20.03|47
1712558100000|2024-04-08 06:35:00|20.12|20.03|20.17|20.08|20.19|20.1|20.12|20.03|38
1712558400000|2024-04-08 06:40:00|20.18|20.09|20.09|20|20.18|20.09|20.09|20|52
1712558700000|2024-04-08 06:45:00|20.08|19.99|20.17|20.08|20.17|20.08|20.07|19.98|63
1712559000000|2024-04-08 06:50:00|20.18|20.09|20.24|20.15|20.24|20.15|20.16|20.07|41
1712559300000|2024-04-08 06:55:00|20.25|20.16|20.23|20.14|20.28|20.19|20.22|20.13|70
1712559600000|2024-04-08 07:00:00|20.22|20.13|20.3|20.21|20.33|20.24|20.21|20.12|81
1712559900000|2024-04-08 07:05:00|20.29|20.2|20.27|20.18|20.31|20.22|20.24|20.15|43
1712560200000|2024-04-08 07:10:00|20.28|20.19|20.31|20.22|20.33|20.24|20.24|20.15|55
1712560500000|2024-04-08 07:15:00|20.32|20.23|20.31|20.22|20.33|20.24|20.27|20.18|42
1712560800000|2024-04-08 07:20:00|20.32|20.23|20.59|20.5|20.67|20.58|20.31|20.22|156
1712561100000|2024-04-08 07:25:00|20.58|20.49|20.56|20.47|20.81|20.72|20.51|20.42|256
1712561400000|2024-04-08 07:30:00|20.57|20.48|20.68|20.59|20.75|20.66|20.55|20.46|244
1712561700000|2024-04-08 07:35:00|20.7|20.61|20.72|20.63|20.8|20.71|20.65|20.56|179
1712562000000|2024-04-08 07:40:00|20.71|20.62|20.64|20.55|20.73|20.64|20.61|20.52|122
1712562300000|2024-04-08 07:45:00|20.63|20.54|20.75|20.66|20.75|20.66|20.58|20.49|118
1712562600000|2024-04-08 07:50:00|20.74|20.65|20.64|20.55|20.75|20.66|20.61|20.52|95
1712562900000|2024-04-08 07:55:00|20.63|20.54|20.65|20.56|20.67|20.58|20.62|20.53|75
1712563200000|2024-04-08 08:00:00|20.66|20.57|20.75|20.66|20.82|20.73|20.62|20.53|100
1712563500000|2024-04-08 08:05:00|20.74|20.65|20.84|20.75|20.84|20.75|20.74|20.65|51
1712563800000|2024-04-08 08:10:00|20.83|20.74|20.84|20.75|20.9|20.81|20.8|20.71|87
1712564100000|2024-04-08 08:15:00|20.83|20.74|20.75|20.66|20.83|20.74|20.7|20.61|131
1712564400000|2024-04-08 08:20:00|20.74|20.65|20.68|20.59|20.79|20.7|20.66|20.57|88
1712564700000|2024-04-08 08:25:00|20.69|20.6|20.72|20.63|20.77|20.68|20.66|20.57|64
1712565000000|2024-04-08 08:30:00|20.71|20.62|20.66|20.57|20.72|20.63|20.6|20.51|80
1712565300000|2024-04-08 08:35:00|20.67|20.58|20.71|20.62|20.73|20.64|20.67|20.58|65
1712565600000|2024-04-08 08:40:00|20.72|20.63|20.64|20.55|20.73|20.64|20.63|20.54|73
1712565900000|2024-04-08 08:45:00|20.65|20.56|20.69|20.6|20.7|20.61|20.58|20.49|83
1712566200000|2024-04-08 08:50:00|20.7|20.61|20.79|20.7|20.81|20.72|20.68|20.59|140
1712566500000|2024-04-08 08:55:00|20.8|20.71|20.8|20.71|20.86|20.77|20.75|20.66|172
1712566800000|2024-04-08 09:00:00|20.81|20.72|20.78|20.69|20.91|20.82|20.77|20.68|144
1712567100000|2024-04-08 09:05:00|20.77|20.68|20.75|20.66|20.79|20.7|20.67|20.58|121
1712567400000|2024-04-08 09:10:00|20.76|20.67|20.79|20.7|20.79|20.7|20.71|20.62|88
1712567700000|2024-04-08 09:15:00|20.78|20.69|20.8|20.71|20.81|20.72|20.7|20.61|93
1712568000000|2024-04-08 09:20:00|20.81|20.72|20.75|20.66|20.82|20.73|20.72|20.63|92
1712568300000|2024-04-08 09:25:00|20.76|20.67|20.77|20.68|20.81|20.72|20.75|20.66|113
1712568600000|2024-04-08 09:30:00|20.78|20.69|20.73|20.64|20.82|20.73|20.71|20.62|112
1712568900000|2024-04-08 09:35:00|20.72|20.63|20.77|20.68|20.79|20.7|20.72|20.63|71
1712569200000|2024-04-08 09:40:00|20.76|20.67|20.79|20.7|20.79|20.7|20.73|20.64|54
1712569500000|2024-04-08 09:45:00|20.78|20.69|20.78|20.69|20.81|20.72|20.74|20.65|88
1712569800000|2024-04-08 09:50:00|20.79|20.7|20.69|20.6|20.8|20.71|20.69|20.6|52
1712570100000|2024-04-08 09:55:00|20.68|20.59|20.68|20.59|20.73|20.64|20.64|20.55|73
1712570400000|2024-04-08 10:00:00|20.67|20.58|20.61|20.52|20.7|20.61|20.58|20.49|81
1712570700000|2024-04-08 10:05:00|20.62|20.53|20.69|20.6|20.71|20.62|20.59|20.5|100
1712571000000|2024-04-08 10:10:00|20.7|20.61|20.7|20.61|20.75|20.66|20.69|20.6|63
1712571300000|2024-04-08 10:15:00|20.69|20.6|20.63|20.54|20.7|20.61|20.61|20.52|121
1712571600000|2024-04-08 10:20:00|20.64|20.55|20.69|20.6|20.71|20.62|20.64|20.55|82
1712571900000|2024-04-08 10:25:00|20.68|20.59|20.69|20.6|20.7|20.61|20.66|20.57|91
1712572200000|2024-04-08 10:30:00|20.68|20.59|20.71|20.62|20.72|20.63|20.65|20.56|60
1712572500000|2024-04-08 10:35:00|20.72|20.63|20.67|20.58|20.72|20.63|20.67|20.58|36
1712572800000|2024-04-08 10:40:00|20.66|20.57|20.72|20.63|20.72|20.63|20.66|20.57|51
1712573100000|2024-04-08 10:45:00|20.73|20.64|20.79|20.7|20.8|20.71|20.73|20.64|58
1712573400000|2024-04-08 10:50:00|20.8|20.71|20.82|20.73|20.87|20.78|20.76|20.67|73
1712573700000|2024-04-08 10:55:00|20.83|20.74|20.82|20.73|20.84|20.75|20.75|20.66|50
1712574000000|2024-04-08 11:00:00|20.83|20.74|20.76|20.67|20.83|20.74|20.74|20.65|72
1712574300000|2024-04-08 11:05:00|20.77|20.68|20.76|20.67|20.8|20.71|20.74|20.65|68
1712574600000|2024-04-08 11:10:00|20.75|20.66|20.72|20.63|20.76|20.67|20.7|20.61|40
1712574900000|2024-04-08 11:15:00|20.73|20.64|20.75|20.66|20.76|20.67|20.71|20.62|53
1712575200000|2024-04-08 11:20:00|20.76|20.67|20.77|20.68|20.8|20.71|20.72|20.63|82
1712575500000|2024-04-08 11:25:00|20.76|20.67|20.77|20.68|20.8|20.71|20.76|20.67|32
1712575800000|2024-04-08 11:30:00|20.78|20.69|20.72|20.63|20.78|20.69|20.71|20.62|79
1712576100000|2024-04-08 11:35:00|20.73|20.64|20.8|20.71|20.82|20.73|20.71|20.62|65
1712576400000|2024-04-08 11:40:00|20.81|20.72|20.72|20.63|20.81|20.72|20.71|20.62|61
1712576700000|2024-04-08 11:45:00|20.71|20.62|20.69|20.6|20.73|20.64|20.69|20.6|47
1712577000000|2024-04-08 11:50:00|20.68|20.59|20.76|20.67|20.76|20.67|20.68|20.59|35
1712577300000|2024-04-08 11:55:00|20.75|20.66|20.73|20.64|20.76|20.67|20.7|20.61|57
1712577600000|2024-04-08 12:00:00|20.74|20.65|20.8|20.71|20.8|20.71|20.74|20.65|71
1712577900000|2024-04-08 12:05:00|20.79|20.7|20.84|20.75|20.85|20.76|20.78|20.69|52
1712578200000|2024-04-08 12:10:00|20.83|20.74|20.91|20.82|20.94|20.85|20.83|20.74|133
1712578500000|2024-04-08 12:15:00|20.9|20.81|20.83|20.74|20.9|20.81|20.8|20.71|74
1712578800000|2024-04-08 12:20:00|20.82|20.73|20.76|20.67|20.83|20.74|20.76|20.67|68
1712579100000|2024-04-08 12:25:00|20.77|20.68|20.67|20.58|20.77|20.68|20.67|20.58|63
1712579400000|2024-04-08 12:30:00|20.66|20.57|20.59|20.5|20.69|20.6|20.56|20.47|66
1712579700000|2024-04-08 12:35:00|20.6|20.51|20.51|20.42|20.62|20.53|20.45|20.36|123
1712580000000|2024-04-08 12:40:00|20.52|20.43|20.58|20.49|20.59|20.5|20.5|20.41|53
1712580300000|2024-04-08 12:45:00|20.59|20.5|20.56|20.47|20.64|20.55|20.56|20.47|61
1712580600000|2024-04-08 12:50:00|20.55|20.46|20.53|20.44|20.56|20.47|20.47|20.38|91
1712580900000|2024-04-08 12:55:00|20.52|20.43|20.47|20.38|20.52|20.43|20.47|20.38|60
1712581200000|2024-04-08 13:00:00|20.48|20.39|20.48|20.39|20.51|20.42|20.44|20.35|85
1712581500000|2024-04-08 13:05:00|20.49|20.4|20.52|20.43|20.56|20.47|20.48|20.39|52
1712581800000|2024-04-08 13:10:00|20.51|20.42|20.45|20.36|20.53|20.44|20.41|20.32|65
1712582100000|2024-04-08 13:15:00|20.44|20.35|20.51|20.42|20.52|20.43|20.39|20.3|94
1712582400000|2024-04-08 13:20:00|20.5|20.41|20.46|20.37|20.51|20.42|20.44|20.35|77
1712582700000|2024-04-08 13:25:00|20.45|20.36|20.52|20.43|20.53|20.44|20.44|20.35|56
1712583000000|2024-04-08 13:30:00|20.53|20.44|20.45|20.36|20.54|20.45|20.44|20.35|83
1712583300000|2024-04-08 13:35:00|20.44|20.35|20.32|20.23|20.44|20.35|20.32|20.23|109
1712583600000|2024-04-08 13:40:00|20.31|20.22|20.45|20.36|20.45|20.36|20.3|20.21|101
1712583900000|2024-04-08 13:45:00|20.44|20.35|20.51|20.42|20.53|20.44|20.39|20.3|111
1712584200000|2024-04-08 13:50:00|20.5|20.41|20.46|20.37|20.53|20.44|20.42|20.33|117
1712584500000|2024-04-08 13:55:00|20.45|20.36|20.38|20.29|20.46|20.37|20.36|20.27|78
1712584800000|2024-04-08 14:00:00|20.39|20.3|20.36|20.27|20.42|20.33|20.35|20.26|76
1712585100000|2024-04-08 14:05:00|20.35|20.26|20.34|20.25|20.38|20.29|20.27|20.18|100
1712585400000|2024-04-08 14:10:00|20.35|20.26|20.39|20.3|20.39|20.3|20.33|20.24|65
1712585700000|2024-04-08 14:15:00|20.38|20.29|20.32|20.23|20.39|20.3|20.31|20.22|57
1712586000000|2024-04-08 14:20:00|20.31|20.22|20.26|20.17|20.32|20.23|20.23|20.14|92
1712586300000|2024-04-08 14:25:00|20.25|20.16|20.26|20.17|20.28|20.19|20.19|20.1|108
1712586600000|2024-04-08 14:30:00|20.25|20.16|20.31|20.22|20.34|20.25|20.25|20.16|119
1712586900000|2024-04-08 14:35:00|20.32|20.23|20.26|20.17|20.33|20.24|20.26|20.17|83
1712587200000|2024-04-08 14:40:00|20.25|20.16|20.3|20|20.32|20.17|20.22|19.98|78
1712587500000|2024-04-08 14:45:00|20.31|20.01|20.33|20.03|20.35|20.05|20.25|19.95|99
1712587800000|2024-04-08 14:50:00|20.32|20.02|20.42|20.12|20.44|20.14|20.32|20.02|77
1712588100000|2024-04-08 14:55:00|20.43|20.13|20.47|20.17|20.48|20.18|20.4|20.1|59
1712588400000|2024-04-08 15:00:00|20.48|20.18|20.53|20.23|20.54|20.24|20.47|20.17|70
1712588700000|2024-04-08 15:05:00|20.54|20.24|20.46|20.16|20.55|20.25|20.44|20.14|67
1712589000000|2024-04-08 15:10:00|20.47|20.17|20.48|20.18|20.5|20.2|20.46|20.16|48
1712589300000|2024-04-08 15:15:00|20.49|20.19|20.39|20.09|20.49|20.19|20.39|20.09|65
1712589600000|2024-04-08 15:20:00|20.4|20.1|20.43|20.13|20.46|20.16|20.38|20.08|63
1712589900000|2024-04-08 15:25:00|20.42|20.12|20.33|20.03|20.43|20.13|20.32|20.02|55
1712590200000|2024-04-08 15:30:00|20.34|20.04|20.38|20.08|20.4|20.1|20.34|20.04|91
1712590500000|2024-04-08 15:35:00|20.37|20.07|20.42|20.12|20.44|20.14|20.36|20.06|82
1712590800000|2024-04-08 15:40:00|20.43|20.13|20.44|20.14|20.44|20.14|20.4|20.1|70
1712591100000|2024-04-08 15:45:00|20.43|20.13|20.43|20.13|20.45|20.15|20.4|20.1|87
1712591400000|2024-04-08 15:50:00|20.44|20.14|20.44|20.14|20.48|20.18|20.42|20.12|71
1712591700000|2024-04-08 15:55:00|20.45|20.15|20.44|20.14|20.45|20.15|20.41|20.11|44
1712592000000|2024-04-08 16:00:00|20.43|20.13|20.51|20.21|20.52|20.22|20.4|20.1|55
1712592300000|2024-04-08 16:05:00|20.52|20.22|20.47|20.17|20.53|20.23|20.47|20.17|64
1712592600000|2024-04-08 16:10:00|20.48|20.18|20.48|20.18|20.49|20.19|20.43|20.13|49
1712592900000|2024-04-08 16:15:00|20.47|20.17|20.5|20.2|20.51|20.21|20.47|20.17|48
1712593200000|2024-04-08 16:20:00|20.49|20.19|20.39|20.09|20.5|20.2|20.35|20.05|89
1712593500000|2024-04-08 16:25:00|20.4|20.1|20.45|20.15|20.46|20.16|20.39|20.09|102
1712593800000|2024-04-08 16:30:00|20.44|20.14|20.52|20.22|20.52|20.22|20.41|20.11|51
1712594100000|2024-04-08 16:35:00|20.51|20.21|20.5|20.2|20.52|20.22|20.47|20.17|36
1712594400000|2024-04-08 16:40:00|20.51|20.21|20.46|20.16|20.51|20.21|20.46|20.16|24
1712594700000|2024-04-08 16:45:00|20.47|20.17|20.46|20.16|20.5|20.2|20.45|20.15|31
1712595000000|2024-04-08 16:50:00|20.45|20.15|20.49|20.19|20.52|20.22|20.45|20.15|51
1712595300000|2024-04-08 16:55:00|20.48|20.18|20.44|20.14|20.48|20.18|20.43|20.13|35
1712595600000|2024-04-08 17:00:00|20.43|20.13|20.43|20.13|20.45|20.15|20.41|20.11|57
1712595900000|2024-04-08 17:05:00|20.44|20.14|20.36|20.06|20.44|20.14|20.35|20.05|41
1712596200000|2024-04-08 17:10:00|20.37|20.07|20.38|20.08|20.41|20.11|20.35|20.05|69
1712596500000|2024-04-08 17:15:00|20.39|20.09|20.42|20.12|20.42|20.12|20.37|20.07|46
1712596800000|2024-04-08 17:20:00|20.43|20.13|20.38|20.08|20.43|20.13|20.36|20.06|78
1712597100000|2024-04-08 17:25:00|20.37|20.07|20.34|20.04|20.38|20.08|20.33|20.03|52
1712597400000|2024-04-08 17:30:00|20.35|20.05|20.38|20.08|20.4|20.1|20.33|20.03|44
1712597700000|2024-04-08 17:35:00|20.37|20.07|20.41|20.11|20.41|20.11|20.37|20.07|31
1712598000000|2024-04-08 17:40:00|20.42|20.12|20.47|20.17|20.47|20.17|20.42|20.12|24
1712598300000|2024-04-08 17:45:00|20.46|20.16|20.44|20.14|20.5|20.2|20.43|20.13|37
1712598600000|2024-04-08 17:50:00|20.45|20.15|20.46|20.16|20.46|20.16|20.44|20.14|28
1712598900000|2024-04-08 17:55:00|20.47|20.17|20.48|20.18|20.49|20.19|20.45|20.15|40
1712599200000|2024-04-08 18:00:00|20.47|20.17|20.56|20.26|20.62|20.32|20.47|20.17|94
1712599500000|2024-04-08 18:05:00|20.57|20.27|20.58|20.28|20.59|20.29|20.53|20.23|46
1712599800000|2024-04-08 18:10:00|20.57|20.27|20.55|20.25|20.6|20.3|20.55|20.25|41
1712600100000|2024-04-08 18:15:00|20.56|20.26|20.61|20.31|20.61|20.31|20.56|20.26|38
1712600400000|2024-04-08 18:20:00|20.6|20.3|20.61|20.31|20.63|20.33|20.59|20.29|48
1712600700000|2024-04-08 18:25:00|20.6|20.3|20.59|20.29|20.62|20.32|20.59|20.29|24
1712601000000|2024-04-08 18:30:00|20.6|20.3|20.59|20.29|20.61|20.31|20.57|20.27|40
1712601300000|2024-04-08 18:35:00|20.6|20.3|20.57|20.27|20.61|20.31|20.56|20.26|65
1712601600000|2024-04-08 18:40:00|20.58|20.28|20.63|20.33|20.64|20.34|20.58|20.28|54
1712601900000|2024-04-08 18:45:00|20.62|20.32|20.51|20.21|20.62|20.32|20.49|20.19|69
1712602200000|2024-04-08 18:50:00|20.5|20.2|20.44|20.14|20.5|20.2|20.44|20.14|70
1712602500000|2024-04-08 18:55:00|20.45|20.15|20.45|20.15|20.49|20.19|20.41|20.11|63
1712602800000|2024-04-08 19:00:00|20.44|20.14|20.47|20.17|20.48|20.18|20.44|20.14|72
1712603100000|2024-04-08 19:05:00|20.48|20.18|20.48|20.18|20.49|20.19|20.43|20.13|37
1712603400000|2024-04-08 19:10:00|20.49|20.19|20.44|20.14|20.49|20.19|20.44|20.14|44
1712603700000|2024-04-08 19:15:00|20.45|20.15|20.42|20.12|20.45|20.15|20.39|20.09|51
1712604000000|2024-04-08 19:20:00|20.41|20.11|20.37|20.07|20.42|20.12|20.37|20.07|71
1712604300000|2024-04-08 19:25:00|20.38|20.08|20.44|20.14|20.44|20.14|20.37|20.07|35
1712604600000|2024-04-08 19:30:00|20.45|20.15|20.38|20.08|20.45|20.15|20.37|20.07|52
1712604900000|2024-04-08 19:35:00|20.39|20.09|20.22|19.92|20.39|20.09|20.19|19.89|112
1712605200000|2024-04-08 19:40:00|20.23|19.93|20.24|20.04|20.29|20.06|20.19|19.91|71
1712605500000|2024-04-08 19:45:00|20.23|20.03|20.27|20.07|20.28|20.08|20.22|20.02|61
1712605800000|2024-04-08 19:50:00|20.28|20.08|20.28|20.08|20.29|20.09|20.25|20.05|37
1712606100000|2024-04-08 19:55:00|20.27|20.07|20.23|20.03|20.28|20.08|20.22|20.02|61
1712606400000|2024-04-08 20:00:00|20.24|20.04|20.2|20|20.25|20.05|20.19|19.99|51
1712606700000|2024-04-08 20:05:00|20.21|20.01|20.19|19.99|20.23|20.03|20.19|19.99|51
1712607000000|2024-04-08 20:10:00|20.18|19.98|20.21|20.01|20.23|20.03|20.18|19.98|18
1712607300000|2024-04-08 20:15:00|20.2|20|20.2|20|20.23|20.03|20.18|19.98|25
1712607600000|2024-04-08 20:20:00|20.19|19.99|20.2|20|20.21|20.01|20.18|19.98|28
1712607900000|2024-04-08 20:25:00|20.21|20.01|20.2|20|20.22|20.02|20.18|19.98|20
1712608200000|2024-04-08 20:30:00|20.19|19.99|20.21|20.01|20.22|20.02|20.18|19.98|29
1712608500000|2024-04-08 20:35:00|20.22|20.02|20.25|20.05|20.26|20.06|20.21|20.01|18
1712608800000|2024-04-08 20:40:00|20.26|20.06|20.36|20.16|20.36|20.16|20.26|20.06|35
1712609100000|2024-04-08 20:45:00|20.35|20.15|20.26|20.06|20.36|20.16|20.21|20.01|88
1712609400000|2024-04-08 20:50:00|20.25|20.05|20.26|20.06|20.27|20.07|20.23|20.03|34
1712609700000|2024-04-08 20:55:00|20.25|20.05|20.31|20.11|20.32|20.12|20.25|20.05|45
1712610000000|2024-04-08 21:00:00|20.3|20.1|20.3|20.1|20.31|20.11|20.29|20.09|21
1712610300000|2024-04-08 21:05:00|20.31|20.11|20.27|20.07|20.31|20.11|20.27|20.07|25
1712610600000|2024-04-08 21:10:00|20.28|20.08|20.28|20.08|20.3|20.1|20.26|20.06|25
1712610900000|2024-04-08 21:15:00|20.29|20.09|20.27|20.07|20.29|20.09|20.24|20.04|97
1712611200000|2024-04-08 21:20:00|20.28|20.08|20.33|20.13|20.33|20.13|20.28|20.08|16
1712611500000|2024-04-08 21:25:00|20.32|20.12|20.3|20.1|20.32|20.12|20.29|20.09|11
1712611800000|2024-04-08 21:30:00|20.29|20.09|20.26|20.06|20.29|20.09|20.24|20.04|42
1712612100000|2024-04-08 21:35:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|40
1712612400000|2024-04-08 21:40:00|20.25|20.05|20.24|20.04|20.26|20.06|20.23|20.03|66
1712612700000|2024-04-08 21:45:00|20.23|20.03|20.22|20.02|20.24|20.04|20.19|19.99|28
1712613000000|2024-04-08 21:50:00|20.21|20.01|20.2|20|20.23|20.03|20.2|20|60
1712613300000|2024-04-08 21:55:00|20.21|20.01|20.24|20.04|20.25|20.05|20.2|20|12
1712613600000|2024-04-08 22:00:00|20.23|20.03|20.25|20.05|20.26|20.06|20.23|20.03|51
1712613900000|2024-04-08 22:05:00|20.26|20.06|20.28|20.08|20.3|20.1|20.26|20.06|29
1712614200000|2024-04-08 22:10:00|20.29|20.09|20.3|20.1|20.31|20.11|20.27|20.07|46
1712614500000|2024-04-08 22:15:00|20.31|20.11|20.33|20.13|20.33|20.13|20.3|20.1|23
1712614800000|2024-04-08 22:20:00|20.34|20.14|20.39|20.19|20.39|20.19|20.34|20.14|31
1712615100000|2024-04-08 22:25:00|20.4|20.2|20.41|20.21|20.44|20.24|20.39|20.19|52
1712615400000|2024-04-08 22:30:00|20.4|20.2|20.37|20.17|20.41|20.21|20.36|20.16|44
1712615700000|2024-04-08 22:35:00|20.36|20.16|20.36|20.16|20.39|20.19|20.34|20.14|31
1712616000000|2024-04-08 22:40:00|20.37|20.17|20.34|20.14|20.38|20.18|20.34|20.14|34
1712616300000|2024-04-08 22:45:00|20.35|20.15|20.38|20.18|20.39|20.19|20.34|20.14|16
1712616600000|2024-04-08 22:50:00|20.37|20.17|20.41|20.21|20.45|20.25|20.37|20.17|47
1712616900000|2024-04-08 22:55:00|20.42|20.22|20.44|20.24|20.46|20.26|20.41|20.21|59
1712617200000|2024-04-08 23:00:00|20.45|20.25|20.41|20.21|20.46|20.26|20.4|20.2|79
1712617500000|2024-04-08 23:05:00|20.4|20.2|20.4|20.2|20.41|20.21|20.36|20.16|47
1712617800000|2024-04-08 23:10:00|20.39|20.19|20.42|20.22|20.43|20.23|20.39|20.19|24
1712618100000|2024-04-08 23:15:00|20.41|20.21|20.44|20.24|20.45|20.25|20.4|20.2|14
1712618400000|2024-04-08 23:20:00|20.45|20.25|20.44|20.24|20.46|20.26|20.43|20.23|12
1712618700000|2024-04-08 23:25:00|20.45|20.25|20.44|20.24|20.45|20.25|20.43|20.23|18
1712619000000|2024-04-08 23:30:00|20.45|20.25|20.41|20.21|20.45|20.25|20.4|20.2|27
1712619300000|2024-04-08 23:35:00|20.4|20.2|20.36|20.16|20.41|20.21|20.36|20.16|41
1712619600000|2024-04-08 23:40:00|20.37|20.17|20.37|20.17|20.39|20.19|20.35|20.15|39
1712619900000|2024-04-08 23:45:00|20.38|20.18|20.38|20.18|20.39|20.19|20.33|20.13|37
1712620200000|2024-04-08 23:50:00|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|28
1712620500000|2024-04-08 23:55:00|20.37|20.17|20.36|20.16|20.38|20.18|20.35|20.15|22
1712620800000|2024-04-09 00:00:00|20.35|20.15|20.35|20.15|20.39|20.19|20.34|20.14|23
1712621400000|2024-04-09 00:10:00|20.44|20.24|20.39|20.19|20.44|20.24|20.38|20.18|46
1712621700000|2024-04-09 00:15:00|20.4|20.2|20.38|20.18|20.4|20.2|20.36|20.16|47
1712622000000|2024-04-09 00:20:00|20.37|20.17|20.25|20.05|20.38|20.18|20.25|20.05|93
1712622300000|2024-04-09 00:25:00|20.24|20.04|20.18|19.98|20.26|20.06|20.15|19.95|97
1712622600000|2024-04-09 00:30:00|20.17|19.97|20.11|19.91|20.2|20|20.11|19.91|111
1712622900000|2024-04-09 00:35:00|20.12|19.92|20.14|19.94|20.22|20.02|20.11|19.91|179
1712623200000|2024-04-09 00:40:00|20.15|19.95|20.13|19.93|20.18|19.98|20.1|19.9|109
1712623500000|2024-04-09 00:45:00|20.14|19.94|20.1|19.9|20.14|19.94|20.1|19.9|55
1712623800000|2024-04-09 00:50:00|20.09|19.89|20.14|19.94|20.14|19.94|20.03|19.83|85
1712624100000|2024-04-09 00:55:00|20.13|19.93|20.15|19.95|20.15|19.95|20.1|19.9|51
1712624400000|2024-04-09 01:00:00|20.16|19.96|20.15|19.95|20.18|19.98|20.13|19.93|42
1712624700000|2024-04-09 01:05:00|20.16|19.96|20.04|19.84|20.16|19.96|19.97|19.77|130
1712625000000|2024-04-09 01:10:00|20.03|19.83|20.04|19.84|20.05|19.85|19.92|19.72|209
1712625300000|2024-04-09 01:15:00|20.03|19.83|19.99|19.79|20.04|19.84|19.95|19.75|116
1712625600000|2024-04-09 01:20:00|19.98|19.78|20.07|19.87|20.09|19.89|19.96|19.76|130
1712625900000|2024-04-09 01:25:00|20.06|19.86|20.1|19.9|20.13|19.93|20.05|19.85|45
1712626200000|2024-04-09 01:30:00|20.11|19.91|20.1|19.9|20.14|19.94|20.08|19.88|122
1712626500000|2024-04-09 01:35:00|20.09|19.89|20.04|19.84|20.09|19.89|20.03|19.83|68
1712626800000|2024-04-09 01:40:00|20.05|19.85|20.15|19.95|20.16|19.96|20.05|19.85|49
1712627100000|2024-04-09 01:45:00|20.14|19.94|20.12|19.92|20.15|19.95|20.1|19.9|54
1712627400000|2024-04-09 01:50:00|20.11|19.91|20.1|19.9|20.13|19.93|20.09|19.89|48
1712627700000|2024-04-09 01:55:00|20.09|19.89|20.13|19.93|20.15|19.95|20.09|19.89|29
1712628000000|2024-04-09 02:00:00|20.12|19.92|20.1|19.9|20.13|19.93|20.08|19.88|84
1712628300000|2024-04-09 02:05:00|20.09|19.89|20.14|19.94|20.15|19.95|20.09|19.89|50
1712628600000|2024-04-09 02:10:00|20.13|19.93|20.18|19.98|20.18|19.98|20.13|19.93|26
1712628900000|2024-04-09 02:15:00|20.19|19.99|20.21|20.01|20.24|20.04|20.19|19.99|33
1712629200000|2024-04-09 02:20:00|20.22|20.02|20.28|20.08|20.28|20.08|20.21|20.01|33
1712629500000|2024-04-09 02:25:00|20.29|20.09|20.3|20.1|20.34|20.14|20.27|20.07|96
1712629800000|2024-04-09 02:30:00|20.29|20.09|20.22|20.02|20.3|20.1|20.21|20.01|130
1712630100000|2024-04-09 02:35:00|20.21|20.01|20.25|20.05|20.25|20.05|20.2|20|55
1712630400000|2024-04-09 02:40:00|20.24|20.04|20.24|20.04|20.26|20.06|20.22|20.02|41
1712630700000|2024-04-09 02:45:00|20.23|20.03|20.27|20.07|20.29|20.09|20.23|20.03|39
1712631000000|2024-04-09 02:50:00|20.26|20.06|20.24|20.04|20.27|20.07|20.24|20.04|29
1712631300000|2024-04-09 02:55:00|20.25|20.05|20.2|20|20.27|20.07|20.19|19.99|34
1712631600000|2024-04-09 03:00:00|20.21|20.01|20.2|20|20.23|20.03|20.19|19.99|30
1712631900000|2024-04-09 03:05:00|20.19|19.99|20.21|20.01|20.21|20.01|20.19|19.99|23
1712632200000|2024-04-09 03:10:00|20.22|20.02|20.26|20.06|20.29|20.09|20.21|20.01|39
1712632500000|2024-04-09 03:15:00|20.25|20.05|20.21|20.01|20.28|20.08|20.21|20.01|63
1712632800000|2024-04-09 03:20:00|20.2|20|20.14|19.94|20.21|20.01|20.1|19.9|101
1712633100000|2024-04-09 03:25:00|20.13|19.93|20.1|19.9|20.15|19.95|20.09|19.89|108
1712633400000|2024-04-09 03:30:00|20.09|19.89|20.05|19.85|20.1|19.9|20.03|19.83|46
1712633700000|2024-04-09 03:35:00|20.04|19.84|20.01|19.81|20.08|19.88|20.01|19.81|55
1712634000000|2024-04-09 03:40:00|20.02|19.82|19.96|19.76|20.03|19.83|19.96|19.76|75
1712634300000|2024-04-09 03:45:00|19.97|19.77|19.94|19.74|19.98|19.78|19.88|19.68|93
1712634600000|2024-04-09 03:50:00|19.93|19.73|19.98|19.78|19.99|19.79|19.91|19.71|50
1712634900000|2024-04-09 03:55:00|19.99|19.79|20.03|19.83|20.03|19.83|19.99|19.79|37
1712635200000|2024-04-09 04:00:00|20.02|19.82|19.98|19.78|20.02|19.82|19.96|19.76|39
1712635500000|2024-04-09 04:05:00|19.99|19.79|19.99|19.79|20.02|19.82|19.98|19.78|55
1712635800000|2024-04-09 04:10:00|20|19.8|19.99|19.79|20.03|19.83|19.98|19.78|38
1712636100000|2024-04-09 04:15:00|20|19.8|19.94|19.74|20|19.8|19.91|19.71|117
1712636400000|2024-04-09 04:20:00|19.95|19.75|20|19.8|20|19.8|19.92|19.72|96
1712636700000|2024-04-09 04:25:00|19.99|19.79|20.03|19.83|20.04|19.84|19.98|19.78|25
1712637000000|2024-04-09 04:30:00|20.04|19.84|20.01|19.81|20.04|19.84|19.98|19.78|41
1712637300000|2024-04-09 04:35:00|20|19.8|20.01|19.81|20.03|19.83|19.96|19.76|26
1712637600000|2024-04-09 04:40:00|20|19.8|20.02|19.82|20.06|19.86|20|19.8|55
1712637900000|2024-04-09 04:45:00|20.03|19.83|20.04|19.84|20.07|19.87|20.02|19.82|30
1712638200000|2024-04-09 04:50:00|20.05|19.85|20.06|19.86|20.06|19.86|20.02|19.82|42
1712638500000|2024-04-09 04:55:00|20.05|19.85|20.03|19.83|20.06|19.86|20.02|19.82|59
1712638800000|2024-04-09 05:00:00|20.02|19.82|20.07|19.87|20.09|19.89|20.02|19.82|22
1712639100000|2024-04-09 05:05:00|20.08|19.88|20.01|19.81|20.08|19.88|20.01|19.81|50
1712639400000|2024-04-09 05:10:00|20|19.8|20.01|19.81|20.03|19.83|19.99|19.79|36
1712639700000|2024-04-09 05:15:00|20|19.8|20.01|19.81|20.03|19.83|19.98|19.78|62
1712640000000|2024-04-09 05:20:00|20.02|19.82|20.03|19.83|20.03|19.83|20|19.8|16
1712640300000|2024-04-09 05:25:00|20.02|19.82|20.12|19.92|20.2|20|19.99|19.79|87
1712640600000|2024-04-09 05:30:00|20.11|19.91|20.13|19.93|20.22|20.02|20.11|19.91|94
1712640900000|2024-04-09 05:35:00|20.12|19.92|20.05|19.85|20.12|19.92|20.05|19.85|76
1712641200000|2024-04-09 05:40:00|20.06|19.86|20.06|19.86|20.09|19.89|20|19.8|78
1712641500000|2024-04-09 05:45:00|20.07|19.87|20.1|19.9|20.15|19.95|20.05|19.85|92
1712641800000|2024-04-09 05:50:00|20.09|19.89|20.11|19.91|20.13|19.93|20.08|19.88|31
1712642100000|2024-04-09 05:55:00|20.1|19.9|20.1|19.9|20.12|19.92|20.07|19.87|75
1712642400000|2024-04-09 06:00:00|20.09|19.89|20.15|19.95|20.15|19.95|20.09|19.89|31
1712642700000|2024-04-09 06:05:00|20.14|19.94|20.09|19.89|20.15|19.95|20.04|19.84|95
1712643000000|2024-04-09 06:10:00|20.08|19.88|20.05|19.85|20.09|19.89|20.03|19.83|44
1712643300000|2024-04-09 06:15:00|20.04|19.84|20.06|19.86|20.06|19.86|20.03|19.83|37
1712643600000|2024-04-09 06:20:00|20.05|19.85|19.99|19.79|20.06|19.86|19.99|19.79|104
1712643900000|2024-04-09 06:25:00|20|19.8|20.01|19.81|20.03|19.83|19.93|19.73|96
1712644200000|2024-04-09 06:30:00|20.02|19.82|20.13|19.93|20.18|19.98|19.98|19.78|110
1712644500000|2024-04-09 06:35:00|20.14|19.94|19.94|19.74|20.19|19.99|19.94|19.74|143
1712644800000|2024-04-09 06:40:00|19.95|19.75|19.96|19.76|19.97|19.77|19.83|19.63|209
1712645100000|2024-04-09 06:45:00|19.97|19.77|19.89|19.69|20.02|19.82|19.88|19.68|153
1712645400000|2024-04-09 06:50:00|19.88|19.68|19.91|19.71|19.96|19.76|19.87|19.67|133
1712645700000|2024-04-09 06:55:00|19.9|19.7|19.92|19.72|19.92|19.72|19.8|19.6|143
1712646000000|2024-04-09 07:00:00|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|4
1712647200000|2024-04-09 07:20:00|19.8|19.6|19.77|19.57|19.83|19.63|19.76|19.56|114
1712647500000|2024-04-09 07:25:00|19.76|19.56|19.81|19.61|19.82|19.62|19.72|19.52|91
1712647800000|2024-04-09 07:30:00|19.82|19.62|19.84|19.64|19.86|19.66|19.74|19.54|101
1712648100000|2024-04-09 07:35:00|19.85|19.65|19.84|19.64|19.88|19.68|19.74|19.54|117
1712649300000|2024-04-09 07:55:00|19.86|19.66|19.83|19.63|19.88|19.68|19.77|19.57|102
1712649600000|2024-04-09 08:00:00|19.82|19.62|19.76|19.56|19.82|19.62|19.74|19.54|119
1712649900000|2024-04-09 08:05:00|19.75|19.55|19.53|19.33|19.76|19.56|19.43|19.23|228
1712650200000|2024-04-09 08:10:00|19.54|19.34|19.54|19.34|19.55|19.35|19.39|19.19|266
1712650500000|2024-04-09 08:15:00|19.53|19.33|19.63|19.43|19.63|19.43|19.5|19.3|157
1712650800000|2024-04-09 08:20:00|19.64|19.44|19.61|19.41|19.65|19.45|19.51|19.31|139
1712651100000|2024-04-09 08:25:00|19.62|19.42|19.63|19.43|19.65|19.45|19.57|19.37|82
1712651400000|2024-04-09 08:30:00|19.64|19.44|19.66|19.46|19.67|19.47|19.57|19.37|121
1712651700000|2024-04-09 08:35:00|19.67|19.47|19.73|19.53|19.73|19.53|19.66|19.46|42
1712652000000|2024-04-09 08:40:00|19.72|19.52|19.71|19.51|19.75|19.55|19.68|19.48|64
1712652300000|2024-04-09 08:45:00|19.7|19.5|19.74|19.54|19.77|19.57|19.7|19.5|49
1712652600000|2024-04-09 08:50:00|19.73|19.53|19.79|19.59|19.79|19.59|19.72|19.52|73
1712652900000|2024-04-09 08:55:00|19.8|19.6|19.74|19.54|19.82|19.62|19.73|19.53|77
1712653200000|2024-04-09 09:00:00|19.73|19.53|19.83|19.63|19.84|19.64|19.72|19.52|51
1712653500000|2024-04-09 09:05:00|19.82|19.62|19.75|19.55|19.83|19.63|19.74|19.54|56
1712653800000|2024-04-09 09:10:00|19.76|19.56|19.81|19.61|19.84|19.64|19.76|19.56|122
1712654100000|2024-04-09 09:15:00|19.8|19.6|19.78|19.58|19.8|19.6|19.75|19.55|53
1712654400000|2024-04-09 09:20:00|19.79|19.59|19.77|19.57|19.79|19.59|19.75|19.55|73
1712654700000|2024-04-09 09:25:00|19.76|19.56|19.73|19.53|19.78|19.58|19.72|19.52|56
1712655000000|2024-04-09 09:30:00|19.74|19.54|19.8|19.6|19.8|19.6|19.72|19.52|55
1712655300000|2024-04-09 09:35:00|19.79|19.59|19.76|19.56|19.8|19.6|19.74|19.54|70
1712655600000|2024-04-09 09:40:00|19.75|19.55|19.71|19.51|19.76|19.56|19.7|19.5|43
1712655900000|2024-04-09 09:45:00|19.72|19.52|19.62|19.42|19.72|19.52|19.61|19.41|67
1712656200000|2024-04-09 09:50:00|19.61|19.41|19.57|19.37|19.65|19.45|19.55|19.35|110
1712656500000|2024-04-09 09:55:00|19.58|19.38|19.65|19.45|19.66|19.46|19.58|19.38|76
1712656800000|2024-04-09 10:00:00|19.64|19.44|19.71|19.51|19.73|19.53|19.64|19.44|94
1712657100000|2024-04-09 10:05:00|19.72|19.52|19.61|19.41|19.73|19.53|19.61|19.41|102
1712657400000|2024-04-09 10:10:00|19.62|19.42|19.62|19.42|19.65|19.45|19.56|19.36|77
1712657700000|2024-04-09 10:15:00|19.63|19.43|19.62|19.42|19.69|19.49|19.61|19.41|130
1712658000000|2024-04-09 10:20:00|19.63|19.43|19.66|19.46|19.67|19.47|19.62|19.42|42
1712658300000|2024-04-09 10:25:00|19.65|19.45|19.65|19.45|19.67|19.47|19.63|19.43|45
1712658600000|2024-04-09 10:30:00|19.66|19.46|19.66|19.46|19.67|19.47|19.63|19.43|37
1712658900000|2024-04-09 10:35:00|19.67|19.47|19.66|19.46|19.69|19.49|19.65|19.45|58
1712659200000|2024-04-09 10:40:00|19.65|19.45|19.66|19.46|19.68|19.48|19.65|19.45|40
1712659500000|2024-04-09 10:45:00|19.65|19.45|19.69|19.49|19.7|19.5|19.65|19.45|83
1712659800000|2024-04-09 10:50:00|19.7|19.5|19.74|19.54|19.76|19.56|19.7|19.5|49
1712660100000|2024-04-09 10:55:00|19.75|19.55|19.71|19.51|19.75|19.55|19.7|19.5|47
1712660400000|2024-04-09 11:00:00|19.72|19.52|19.79|19.59|19.79|19.59|19.72|19.52|50
1712660700000|2024-04-09 11:05:00|19.8|19.6|19.81|19.61|19.81|19.61|19.75|19.55|59
1712661000000|2024-04-09 11:10:00|19.8|19.6|19.8|19.6|19.82|19.62|19.78|19.58|51
1712661300000|2024-04-09 11:15:00|19.79|19.59|19.77|19.57|19.8|19.6|19.75|19.55|51
1712661600000|2024-04-09 11:20:00|19.78|19.58|19.83|19.63|19.83|19.63|19.77|19.57|31
1712661900000|2024-04-09 11:25:00|19.82|19.62|19.79|19.59|19.82|19.62|19.79|19.59|24
1712662200000|2024-04-09 11:30:00|19.78|19.58|19.79|19.59|19.8|19.6|19.76|19.56|20
1712662500000|2024-04-09 11:35:00|19.78|19.58|19.79|19.59|19.79|19.59|19.77|19.57|18
1712662800000|2024-04-09 11:40:00|19.78|19.58|19.75|19.55|19.8|19.6|19.75|19.55|20
1712663100000|2024-04-09 11:45:00|19.74|19.54|19.78|19.58|19.79|19.59|19.73|19.53|25
1712663400000|2024-04-09 11:50:00|19.77|19.57|19.76|19.56|19.78|19.58|19.74|19.54|26
1712663700000|2024-04-09 11:55:00|19.77|19.57|19.79|19.59|19.79|19.59|19.75|19.55|23
1712664000000|2024-04-09 12:00:00|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|11
1712664300000|2024-04-09 12:05:00|19.79|19.59|19.74|19.54|19.81|19.61|19.74|19.54|42
1712664600000|2024-04-09 12:10:00|19.75|19.55|19.72|19.52|19.75|19.55|19.72|19.52|52
1712664900000|2024-04-09 12:15:00|19.73|19.53|19.69|19.49|19.73|19.53|19.68|19.48|47
1712665200000|2024-04-09 12:20:00|19.68|19.48|19.69|19.49|19.71|19.51|19.67|19.47|76
1712665500000|2024-04-09 12:25:00|19.68|19.48|19.65|19.45|19.69|19.49|19.63|19.43|76
1712665800000|2024-04-09 12:30:00|19.64|19.44|19.64|19.44|19.65|19.45|19.59|19.39|59
1712666100000|2024-04-09 12:35:00|19.65|19.45|19.66|19.46|19.71|19.51|19.64|19.44|41
1712666400000|2024-04-09 12:40:00|19.67|19.47|19.68|19.48|19.69|19.49|19.66|19.46|44
1712666700000|2024-04-09 12:45:00|19.67|19.47|19.72|19.52|19.72|19.52|19.67|19.47|34
1712667000000|2024-04-09 12:50:00|19.73|19.53|19.71|19.51|19.75|19.55|19.7|19.5|47
1712667300000|2024-04-09 12:55:00|19.7|19.5|19.63|19.43|19.7|19.5|19.63|19.43|57
1712667600000|2024-04-09 13:00:00|19.64|19.44|19.59|19.39|19.65|19.45|19.58|19.38|40
1712667900000|2024-04-09 13:05:00|19.58|19.38|19.49|19.29|19.58|19.38|19.47|19.27|80
1712668200000|2024-04-09 13:10:00|19.48|19.28|19.52|19.32|19.54|19.34|19.45|19.25|53
1712668500000|2024-04-09 13:15:00|19.53|19.33|19.52|19.32|19.56|19.36|19.51|19.31|42
1712668800000|2024-04-09 13:20:00|19.51|19.31|19.45|19.25|19.51|19.31|19.41|19.21|90
1712669100000|2024-04-09 13:25:00|19.46|19.26|19.53|19.33|19.53|19.33|19.45|19.25|75
1712669400000|2024-04-09 13:30:00|19.54|19.34|19.56|19.36|19.61|19.41|19.51|19.31|55
1712669700000|2024-04-09 13:35:00|19.55|19.35|19.51|19.31|19.55|19.35|19.46|19.26|101
1712670000000|2024-04-09 13:40:00|19.52|19.32|19.47|19.27|19.56|19.36|19.46|19.26|82
1712670300000|2024-04-09 13:45:00|19.46|19.26|19.33|19.13|19.47|19.27|19.27|19.07|122
1712670600000|2024-04-09 13:50:00|19.32|19.12|19.35|19.15|19.38|19.18|19.3|19.1|84
1712670900000|2024-04-09 13:55:00|19.34|19.14|19.26|19.06|19.34|19.14|19.25|19.05|127
1712671200000|2024-04-09 14:00:00|19.25|19.05|19.33|19.13|19.33|19.13|19.18|18.98|136
1712671500000|2024-04-09 14:05:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1712671800000|2024-04-09 14:10:00|19.34|19.14|19.39|19.19|19.41|19.21|19.33|19.13|54
1712672100000|2024-04-09 14:15:00|19.4|19.2|19.46|19.26|19.46|19.26|19.39|19.19|62
1712672400000|2024-04-09 14:20:00|19.45|19.25|19.44|19.24|19.46|19.26|19.39|19.19|70
1712672700000|2024-04-09 14:25:00|19.43|19.23|19.3|19.1|19.44|19.24|19.29|19.09|91
1712673000000|2024-04-09 14:30:00|19.29|19.09|19.21|19.01|19.3|19.1|19.16|18.96|243
1712673300000|2024-04-09 14:35:00|19.2|19|19.08|18.88|19.21|19.01|19.08|18.88|247
1712673600000|2024-04-09 14:40:00|19.09|18.89|19.07|18.87|19.09|18.89|18.92|18.72|241
1712673900000|2024-04-09 14:45:00|19.08|18.88|18.96|18.76|19.1|18.9|18.88|18.68|239
1712674200000|2024-04-09 14:50:00|18.95|18.75|19.09|18.89|19.1|18.9|18.95|18.75|169
1712674500000|2024-04-09 14:55:00|19.1|18.9|19.1|18.9|19.1|18.9|19|18.8|137
1712674800000|2024-04-09 15:00:00|19.09|18.89|19.01|18.81|19.1|18.9|19|18.8|99
1712675100000|2024-04-09 15:05:00|19|18.8|18.89|18.69|19.05|18.85|18.89|18.69|134
1712675400000|2024-04-09 15:10:00|18.88|18.68|18.89|18.69|18.91|18.71|18.76|18.56|172
1712675700000|2024-04-09 15:15:00|18.88|18.68|18.99|18.79|19|18.8|18.87|18.67|91
1712676000000|2024-04-09 15:20:00|19|18.8|18.95|18.75|19.01|18.81|18.94|18.74|72
1712676300000|2024-04-09 15:25:00|18.96|18.76|18.87|18.77|19|18.8|18.86|18.72|74
1712676600000|2024-04-09 15:30:00|18.86|18.76|18.9|18.8|18.96|18.86|18.86|18.76|85
1712676900000|2024-04-09 15:35:00|18.91|18.81|19.03|18.93|19.03|18.93|18.9|18.8|81
1712677200000|2024-04-09 15:40:00|19.02|18.92|19.01|18.91|19.04|18.94|18.98|18.88|63
1712677500000|2024-04-09 15:45:00|19.02|18.92|19.06|18.96|19.07|18.97|19|18.9|47
1712677800000|2024-04-09 15:50:00|19.07|18.97|19.03|18.93|19.07|18.97|18.99|18.89|55
1712678100000|2024-04-09 15:55:00|19.04|18.94|19.06|18.96|19.06|18.96|19.02|18.92|37
1712678400000|2024-04-09 16:00:00|19.05|18.95|19|18.9|19.06|18.96|18.95|18.85|84
1712678700000|2024-04-09 16:05:00|19.01|18.91|18.94|18.84|19.02|18.92|18.92|18.82|86
1712679000000|2024-04-09 16:10:00|18.95|18.85|19.01|18.91|19.02|18.92|18.93|18.83|45
1712679300000|2024-04-09 16:15:00|19|18.9|18.94|18.84|19|18.9|18.94|18.84|57
1712679600000|2024-04-09 16:20:00|18.93|18.83|18.98|18.88|18.99|18.89|18.86|18.76|71
1712679900000|2024-04-09 16:25:00|18.99|18.89|19.01|18.91|19.06|18.96|18.99|18.89|37
1712680200000|2024-04-09 16:30:00|19|18.9|18.92|18.82|19.01|18.91|18.92|18.82|45
1712680500000|2024-04-09 16:35:00|18.93|18.83|18.91|18.81|18.94|18.84|18.88|18.78|83
1712680800000|2024-04-09 16:40:00|18.92|18.82|18.86|18.76|18.93|18.83|18.85|18.75|49
1712681100000|2024-04-09 16:45:00|18.87|18.77|18.91|18.81|18.94|18.84|18.81|18.71|61
1712681400000|2024-04-09 16:50:00|18.9|18.8|18.89|18.79|18.92|18.82|18.85|18.75|90
1712681700000|2024-04-09 16:55:00|18.88|18.78|18.85|18.75|18.93|18.83|18.85|18.75|46
1712682000000|2024-04-09 17:00:00|18.84|18.74|18.85|18.75|18.89|18.79|18.8|18.7|76
1712682300000|2024-04-09 17:05:00|18.86|18.76|18.81|18.71|18.86|18.76|18.75|18.65|100
1712682600000|2024-04-09 17:10:00|18.82|18.72|18.76|18.66|18.85|18.75|18.68|18.58|154
1712682900000|2024-04-09 17:15:00|18.75|18.65|18.77|18.67|18.78|18.68|18.63|18.53|136
1712683200000|2024-04-09 17:20:00|18.76|18.66|18.8|18.7|18.87|18.77|18.74|18.64|73
1712683500000|2024-04-09 17:25:00|18.81|18.71|18.85|18.75|18.89|18.79|18.8|18.7|75
1712683800000|2024-04-09 17:30:00|18.84|18.74|18.88|18.78|18.9|18.8|18.84|18.74|69
1712684100000|2024-04-09 17:35:00|18.89|18.79|18.93|18.83|18.93|18.83|18.85|18.75|49
1712684400000|2024-04-09 17:40:00|18.94|18.84|18.94|18.84|18.97|18.87|18.92|18.82|39
1712684700000|2024-04-09 17:45:00|18.93|18.83|18.92|18.82|18.94|18.84|18.85|18.75|78
1712685000000|2024-04-09 17:50:00|18.93|18.83|18.93|18.83|18.95|18.85|18.9|18.8|51
1712685300000|2024-04-09 17:55:00|18.92|18.82|18.96|18.86|18.97|18.87|18.92|18.82|37
1712685600000|2024-04-09 18:00:00|18.97|18.87|19|18.9|19.01|18.91|18.93|18.83|59
1712685900000|2024-04-09 18:05:00|19.01|18.91|19|18.9|19.03|18.93|18.95|18.85|36
1712686200000|2024-04-09 18:10:00|18.99|18.89|18.97|18.87|19|18.9|18.97|18.87|43
1712686500000|2024-04-09 18:15:00|18.95|18.85|18.98|18.88|18.99|18.89|18.93|18.83|40
1712686800000|2024-04-09 18:20:00|18.97|18.87|18.98|18.88|19.02|18.92|18.97|18.87|41
1712687100000|2024-04-09 18:25:00|18.99|18.89|18.96|18.86|19.01|18.91|18.95|18.85|26
1712687400000|2024-04-09 18:30:00|18.97|18.87|18.97|18.87|18.97|18.87|18.94|18.84|45
1712687700000|2024-04-09 18:35:00|18.98|18.88|18.93|18.83|18.99|18.89|18.92|18.82|50
1712688000000|2024-04-09 18:40:00|18.92|18.82|18.9|18.8|18.93|18.83|18.9|18.8|29
1712688300000|2024-04-09 18:45:00|18.89|18.79|18.92|18.82|18.93|18.83|18.88|18.78|30
1712688600000|2024-04-09 18:50:00|18.91|18.81|18.93|18.83|18.93|18.83|18.9|18.8|33
1712688900000|2024-04-09 18:55:00|18.94|18.84|18.92|18.82|18.94|18.84|18.92|18.82|17
1712689200000|2024-04-09 19:00:00|18.91|18.81|18.87|18.77|18.92|18.82|18.83|18.73|41
1712689500000|2024-04-09 19:05:00|18.86|18.76|18.85|18.75|18.88|18.78|18.83|18.73|36
1712689800000|2024-04-09 19:10:00|18.84|18.74|18.82|18.72|18.85|18.75|18.81|18.71|34
1712690100000|2024-04-09 19:15:00|18.81|18.71|18.84|18.74|18.85|18.75|18.81|18.71|27
1712690400000|2024-04-09 19:20:00|18.85|18.75|18.9|18.8|18.93|18.83|18.82|18.72|48
1712690700000|2024-04-09 19:25:00|18.91|18.81|18.96|18.86|18.98|18.88|18.89|18.79|44
1712691000000|2024-04-09 19:30:00|18.97|18.87|18.93|18.83|18.97|18.87|18.93|18.83|53
1712691300000|2024-04-09 19:35:00|18.92|18.82|18.89|18.79|18.93|18.83|18.89|18.79|26
1712691600000|2024-04-09 19:40:00|18.9|18.8|18.93|18.83|18.93|18.83|18.9|18.8|26
1712691900000|2024-04-09 19:45:00|18.94|18.84|18.92|18.82|18.94|18.84|18.9|18.8|17
1712692200000|2024-04-09 19:50:00|18.91|18.81|18.93|18.83|18.95|18.85|18.88|18.78|25
1712692500000|2024-04-09 19:55:00|18.94|18.84|18.97|18.87|19|18.9|18.94|18.84|22
1712692800000|2024-04-09 20:00:00|18.96|18.86|19.01|18.91|19.01|18.91|18.96|18.86|20
1712693100000|2024-04-09 20:05:00|19|18.9|18.98|18.88|19.01|18.91|18.97|18.87|27
1712693400000|2024-04-09 20:10:00|18.97|18.87|19|18.9|19|18.9|18.97|18.87|14
1712693700000|2024-04-09 20:15:00|19.01|18.91|19.06|18.96|19.08|18.98|19|18.9|46
1712694000000|2024-04-09 20:20:00|19.07|18.97|19.06|18.96|19.07|18.97|19.05|18.95|16
1712694300000|2024-04-09 20:25:00|19.05|18.95|19.04|18.94|19.07|18.97|19.03|18.93|20
1712694600000|2024-04-09 20:30:00|19.05|18.95|19.02|18.92|19.05|18.95|19.01|18.91|12
1712694900000|2024-04-09 20:35:00|19.03|18.93|19.07|18.97|19.08|18.98|19.03|18.93|22
1712695200000|2024-04-09 20:40:00|19.08|18.98|19.06|18.96|19.09|18.99|19.05|18.95|21
1712695500000|2024-04-09 20:45:00|19.05|18.95|19.07|18.97|19.09|18.99|19.05|18.95|25
1712695800000|2024-04-09 20:50:00|19.08|18.98|19.09|18.99|19.09|18.99|19.06|18.96|18
1712696100000|2024-04-09 20:55:00|19.1|19|19.11|19.01|19.11|19.01|19.08|18.98|12
1712696400000|2024-04-09 21:00:00|19.12|19.02|19.06|18.96|19.12|19.02|19.05|18.95|31
1712696700000|2024-04-09 21:05:00|19.05|18.95|18.91|18.81|19.06|18.96|18.9|18.8|67
1712697000000|2024-04-09 21:10:00|18.9|18.8|18.97|18.87|18.97|18.87|18.9|18.8|38
1712697300000|2024-04-09 21:15:00|18.96|18.86|18.98|18.88|19|18.9|18.96|18.86|23
1712697600000|2024-04-09 21:20:00|18.97|18.87|18.91|18.81|18.97|18.87|18.87|18.77|26
1712697900000|2024-04-09 21:25:00|18.9|18.8|18.92|18.82|18.92|18.82|18.89|18.79|19
1712698200000|2024-04-09 21:30:00|18.93|18.83|18.95|18.85|18.97|18.87|18.92|18.82|15
1712698500000|2024-04-09 21:35:00|18.96|18.86|18.97|18.87|18.99|18.89|18.96|18.86|38
1712698800000|2024-04-09 21:40:00|18.96|18.86|18.94|18.84|18.96|18.86|18.93|18.83|13
1712699100000|2024-04-09 21:45:00|18.95|18.85|18.96|18.86|18.97|18.87|18.95|18.85|4
1712699400000|2024-04-09 21:50:00|18.97|18.87|18.97|18.87|18.97|18.87|18.94|18.84|21
1712699700000|2024-04-09 21:55:00|18.96|18.86|19.01|18.91|19.01|18.91|18.96|18.86|20
1712700000000|2024-04-09 22:00:00|19|18.9|19.01|18.91|19.02|18.92|18.99|18.89|10
1712700300000|2024-04-09 22:05:00|19|18.9|18.98|18.88|19|18.9|18.97|18.87|31
1712700600000|2024-04-09 22:10:00|18.97|18.87|18.95|18.85|18.98|18.88|18.93|18.83|25
1712700900000|2024-04-09 22:15:00|18.96|18.86|18.98|18.88|18.99|18.89|18.94|18.84|21
1712701200000|2024-04-09 22:20:00|18.99|18.89|19.02|18.92|19.02|18.92|18.98|18.88|18
1712701500000|2024-04-09 22:25:00|19.01|18.91|19.03|18.93|19.04|18.94|19.01|18.91|13
1712701800000|2024-04-09 22:30:00|19.04|18.94|19.05|18.95|19.07|18.97|19.03|18.93|16
1712702100000|2024-04-09 22:35:00|19.06|18.96|19.06|18.96|19.07|18.97|19.06|18.96|9
1712702400000|2024-04-09 22:40:00|19.07|18.97|19.05|18.95|19.08|18.98|19.04|18.94|15
1712702700000|2024-04-09 22:45:00|19.06|18.96|19.07|18.97|19.07|18.97|19.06|18.96|6
1712703000000|2024-04-09 22:50:00|19.08|18.98|19.05|18.95|19.08|18.98|19.05|18.95|20
1712703300000|2024-04-09 22:55:00|19.06|18.96|19.05|18.95|19.07|18.97|19.05|18.95|6
1712703600000|2024-04-09 23:00:00|19.04|18.94|19.02|18.92|19.04|18.94|19|18.9|15
1712703900000|2024-04-09 23:05:00|19.01|18.91|18.94|18.84|19.01|18.91|18.93|18.83|27
1712704200000|2024-04-09 23:10:00|18.93|18.83|18.92|18.82|18.93|18.83|18.9|18.8|30
1712704500000|2024-04-09 23:15:00|18.91|18.81|18.85|18.75|18.91|18.81|18.83|18.73|31
1712704800000|2024-04-09 23:20:00|18.86|18.76|18.83|18.73|18.86|18.76|18.82|18.72|36
1712705100000|2024-04-09 23:25:00|18.84|18.74|18.79|18.69|18.84|18.74|18.75|18.65|49
1712705400000|2024-04-09 23:30:00|18.8|18.7|18.79|18.69|18.81|18.71|18.75|18.65|36
1712705700000|2024-04-09 23:35:00|18.8|18.7|18.83|18.73|18.83|18.73|18.77|18.67|28
1712706000000|2024-04-09 23:40:00|18.84|18.74|18.91|18.81|18.91|18.81|18.83|18.73|26
1712706300000|2024-04-09 23:45:00|18.92|18.82|18.93|18.83|18.97|18.87|18.9|18.8|51
1712706600000|2024-04-09 23:50:00|18.92|18.82|18.97|18.87|18.98|18.88|18.91|18.81|36
1712706900000|2024-04-09 23:55:00|18.96|18.86|18.97|18.87|18.97|18.87|18.93|18.83|38
1712707200000|2024-04-10 00:00:00|18.96|18.86|18.93|18.83|18.96|18.86|18.88|18.78|68
1712707500000|2024-04-10 00:05:00|18.94|18.84|19.06|18.96|19.06|18.96|18.94|18.84|55
1712707800000|2024-04-10 00:10:00|19.05|18.95|19.18|19.08|19.24|19.14|19.05|18.95|79
1712708100000|2024-04-10 00:15:00|19.19|19.09|19.15|19.05|19.21|19.11|19.12|19.02|80
1712708400000|2024-04-10 00:20:00|19.16|19.06|19.13|19.03|19.19|19.09|19.11|19.01|66
1712708700000|2024-04-10 00:25:00|19.14|19.04|19.18|19.08|19.2|19.1|19.13|19.03|65
1712709000000|2024-04-10 00:30:00|19.19|19.09|19.07|18.97|19.2|19.1|19.02|18.92|71
1712709300000|2024-04-10 00:35:00|19.08|18.98|18.97|18.87|19.1|19|18.97|18.87|112
1712709600000|2024-04-10 00:40:00|18.98|18.88|19.02|18.92|19.06|18.96|18.97|18.87|57
1712709900000|2024-04-10 00:45:00|19.03|18.93|18.98|18.88|19.07|18.97|18.98|18.88|74
1712710200000|2024-04-10 00:50:00|18.99|18.89|18.97|18.87|18.99|18.89|18.93|18.83|65
1712710500000|2024-04-10 00:55:00|18.96|18.86|19|18.9|19.01|18.91|18.95|18.85|49
1712710800000|2024-04-10 01:00:00|18.99|18.89|18.93|18.83|19|18.9|18.93|18.83|57
1712711100000|2024-04-10 01:05:00|18.94|18.84|18.88|18.78|18.94|18.84|18.84|18.74|69
1712711400000|2024-04-10 01:10:00|18.87|18.77|18.88|18.78|18.91|18.81|18.85|18.75|46
1712711700000|2024-04-10 01:15:00|18.87|18.77|18.79|18.69|18.88|18.78|18.76|18.66|105
1712712000000|2024-04-10 01:20:00|18.78|18.68|18.64|18.54|18.81|18.71|18.61|18.51|84
1712712300000|2024-04-10 01:25:00|18.63|18.53|18.8|18.7|18.83|18.73|18.6|18.5|93
1712712600000|2024-04-10 01:30:00|18.81|18.71|18.8|18.7|18.87|18.77|18.79|18.69|84
1712712900000|2024-04-10 01:35:00|18.81|18.71|18.74|18.64|18.86|18.76|18.73|18.63|69
1712713200000|2024-04-10 01:40:00|18.75|18.65|18.76|18.66|18.77|18.67|18.7|18.6|86
1712713500000|2024-04-10 01:45:00|18.75|18.65|18.79|18.69|18.85|18.75|18.69|18.59|110
1712713800000|2024-04-10 01:50:00|18.8|18.7|18.9|18.8|18.91|18.81|18.8|18.7|75
1712714100000|2024-04-10 01:55:00|18.91|18.81|19|18.9|19.01|18.91|18.91|18.81|86
1712714400000|2024-04-10 02:00:00|19.01|18.91|19.14|19.04|19.2|19.1|19|18.9|128
1712714700000|2024-04-10 02:05:00|19.13|19.03|19.06|18.96|19.15|19.05|19.05|18.95|118
1712715000000|2024-04-10 02:10:00|19.05|18.95|19.05|18.95|19.07|18.97|19.02|18.92|75
1712715300000|2024-04-10 02:15:00|19.06|18.96|18.88|18.78|19.06|18.96|18.88|18.78|87
1712715600000|2024-04-10 02:20:00|18.89|18.79|18.97|18.87|18.99|18.89|18.88|18.78|77
1712715900000|2024-04-10 02:25:00|18.96|18.86|18.9|18.8|19|18.9|18.88|18.78|71
1712716200000|2024-04-10 02:30:00|18.89|18.79|18.83|18.73|18.91|18.81|18.82|18.72|87
1712716500000|2024-04-10 02:35:00|18.84|18.74|18.83|18.73|18.9|18.8|18.81|18.71|72
1712716800000|2024-04-10 02:40:00|18.84|18.74|18.66|18.56|18.84|18.74|18.66|18.56|99
1712717100000|2024-04-10 02:45:00|18.67|18.57|18.74|18.64|18.74|18.64|18.61|18.51|128
1712717400000|2024-04-10 02:50:00|18.73|18.63|18.54|18.44|18.74|18.64|18.52|18.42|150
1712717700000|2024-04-10 02:55:00|18.53|18.43|18.63|18.53|18.67|18.57|18.53|18.43|149
1712718000000|2024-04-10 03:00:00|18.62|18.52|18.72|18.62|18.74|18.64|18.6|18.5|137
1712718300000|2024-04-10 03:05:00|18.73|18.63|18.63|18.53|18.73|18.63|18.59|18.49|163
1712718600000|2024-04-10 03:10:00|18.64|18.54|18.71|18.61|18.71|18.61|18.62|18.52|134
1712718900000|2024-04-10 03:15:00|18.7|18.6|18.8|18.7|18.8|18.7|18.7|18.6|62
1712719200000|2024-04-10 03:20:00|18.79|18.69|18.64|18.54|18.8|18.7|18.62|18.52|104
1712719500000|2024-04-10 03:25:00|18.63|18.53|18.73|18.63|18.74|18.64|18.63|18.53|73
1712719800000|2024-04-10 03:30:00|18.74|18.64|18.78|18.68|18.79|18.69|18.73|18.63|71
1712720100000|2024-04-10 03:35:00|18.79|18.69|18.79|18.69|18.82|18.72|18.77|18.67|58
1712720400000|2024-04-10 03:40:00|18.8|18.7|18.78|18.68|18.81|18.71|18.77|18.67|39
1712720700000|2024-04-10 03:45:00|18.79|18.69|18.81|18.71|18.85|18.75|18.74|18.64|67
1712721000000|2024-04-10 03:50:00|18.8|18.7|18.84|18.74|18.86|18.76|18.79|18.69|49
1712721300000|2024-04-10 03:55:00|18.83|18.73|18.88|18.78|18.89|18.79|18.83|18.73|36
1712721600000|2024-04-10 04:00:00|18.86|18.76|18.81|18.71|18.86|18.76|18.81|18.71|30
1712721900000|2024-04-10 04:05:00|18.82|18.72|18.9|18.8|18.91|18.81|18.8|18.7|53
1712722200000|2024-04-10 04:10:00|18.89|18.79|18.92|18.82|18.95|18.85|18.89|18.79|34
1712722500000|2024-04-10 04:15:00|18.91|18.81|18.87|18.77|18.92|18.82|18.84|18.74|67
1712722800000|2024-04-10 04:20:00|18.86|18.76|18.89|18.79|18.9|18.8|18.84|18.74|52
1712723100000|2024-04-10 04:25:00|18.88|18.78|18.89|18.79|18.91|18.81|18.87|18.77|32
1712723400000|2024-04-10 04:30:00|18.88|18.78|18.84|18.74|18.89|18.79|18.83|18.73|33
1712723700000|2024-04-10 04:35:00|18.83|18.73|18.84|18.74|18.87|18.77|18.81|18.71|40
1712724000000|2024-04-10 04:40:00|18.83|18.73|18.89|18.79|18.89|18.79|18.82|18.72|31
1712724300000|2024-04-10 04:45:00|18.88|18.78|18.87|18.77|18.89|18.79|18.86|18.76|24
1712724600000|2024-04-10 04:50:00|18.88|18.78|18.86|18.76|18.88|18.78|18.84|18.74|33
1712724900000|2024-04-10 04:55:00|18.87|18.77|18.9|18.8|18.93|18.83|18.87|18.77|34
1712725200000|2024-04-10 05:00:00|18.89|18.79|18.99|18.89|18.99|18.89|18.89|18.79|41
1712725500000|2024-04-10 05:05:00|19|18.9|18.98|18.88|19|18.9|18.96|18.86|27
1712725800000|2024-04-10 05:10:00|18.97|18.87|19.01|18.91|19.03|18.93|18.97|18.87|27
1712726100000|2024-04-10 05:15:00|19.02|18.92|19|18.9|19.04|18.94|19|18.9|21
1712726400000|2024-04-10 05:20:00|18.99|18.89|18.97|18.87|19|18.9|18.94|18.84|52
1712726700000|2024-04-10 05:25:00|18.95|18.85|19.01|18.91|19.03|18.93|18.95|18.85|25
1712727000000|2024-04-10 05:30:00|19|18.9|19.06|18.96|19.07|18.97|19|18.9|41
1712727300000|2024-04-10 05:35:00|19.05|18.95|19.05|18.95|19.09|18.99|19.04|18.94|45
1712727600000|2024-04-10 05:40:00|19.04|18.94|19.08|18.98|19.09|18.99|19.02|18.92|23
1712727900000|2024-04-10 05:45:00|19.09|18.99|19.09|18.99|19.09|18.99|19.06|18.96|29
1712728200000|2024-04-10 05:50:00|19.1|19|19.05|18.95|19.12|19.02|19.05|18.95|30
1712728500000|2024-04-10 05:55:00|19.04|18.94|19.03|18.93|19.05|18.95|19|18.9|38
1712728800000|2024-04-10 06:00:00|19.02|18.92|19|18.9|19.03|18.93|18.98|18.88|33
1712729100000|2024-04-10 06:05:00|19.01|18.91|19.03|18.93|19.04|18.94|19.01|18.91|25
1712729700000|2024-04-10 06:15:00|19.04|18.94|19.07|18.97|19.07|18.97|19.04|18.94|22
1712730000000|2024-04-10 06:20:00|19.08|18.98|19.09|18.99|19.13|19.03|19.08|18.98|28
1712730300000|2024-04-10 06:25:00|19.1|19|19.2|19.1|19.2|19.1|19.1|19|73
1712730600000|2024-04-10 06:30:00|19.19|19.09|19.14|19.04|19.2|19.1|19.1|19|66
1712730900000|2024-04-10 06:35:00|19.15|19.05|19.14|19.04|19.16|19.06|19.11|19.01|46
1712731200000|2024-04-10 06:40:00|19.13|19.03|19.14|19.04|19.16|19.06|19.11|19.01|46
1712731500000|2024-04-10 06:45:00|19.15|19.05|19.13|19.03|19.15|19.05|19.12|19.02|21
1712731800000|2024-04-10 06:50:00|19.12|19.02|19.1|19|19.13|19.03|19.09|18.99|27
1712732100000|2024-04-10 06:55:00|19.11|19.01|19.08|18.98|19.12|19.02|19.06|18.96|29
1712732400000|2024-04-10 07:00:00|19.09|18.99|19.11|19.01|19.14|19.04|19.08|18.98|25
1712732700000|2024-04-10 07:05:00|19.1|19|19.1|19|19.13|19.03|19.09|18.99|41
1712733000000|2024-04-10 07:10:00|19.11|19.01|19.11|19.01|19.12|19.02|19.1|19|23
1712733300000|2024-04-10 07:15:00|19.12|19.02|19.13|19.03|19.17|19.07|19.11|19.01|28
1712733600000|2024-04-10 07:20:00|19.12|19.02|19.07|18.97|19.14|19.04|19.06|18.96|23
1712733900000|2024-04-10 07:25:00|19.06|18.96|19.07|18.97|19.07|18.97|19.05|18.95|16
1712734200000|2024-04-10 07:30:00|19.06|18.96|19.09|18.99|19.1|19|19.06|18.96|32
1712734500000|2024-04-10 07:35:00|19.08|18.98|19.14|19.04|19.15|19.05|19.08|18.98|43
1712734800000|2024-04-10 07:40:00|19.15|19.05|19.16|19.06|19.18|19.08|19.12|19.02|42
1712735100000|2024-04-10 07:45:00|19.17|19.07|19.12|19.02|19.18|19.08|19.08|18.98|60
1712735400000|2024-04-10 07:50:00|19.11|19.01|19.12|19.02|19.16|19.06|19.11|19.01|30
1712735700000|2024-04-10 07:55:00|19.11|19.01|19.08|18.98|19.12|19.02|19.08|18.98|48
1712736000000|2024-04-10 08:00:00|19.09|18.99|18.88|18.78|19.09|18.99|18.85|18.75|97
1712736300000|2024-04-10 08:05:00|18.87|18.77|18.9|18.8|18.94|18.84|18.85|18.75|132
1712736600000|2024-04-10 08:10:00|18.91|18.81|18.94|18.84|18.98|18.88|18.91|18.81|70
1712736900000|2024-04-10 08:15:00|18.93|18.83|18.92|18.82|18.95|18.85|18.87|18.77|104
1712737200000|2024-04-10 08:20:00|18.93|18.83|18.9|18.8|19|18.9|18.88|18.78|96
1712737500000|2024-04-10 08:25:00|18.89|18.79|18.94|18.84|18.94|18.84|18.86|18.76|80
1712737800000|2024-04-10 08:30:00|18.93|18.83|18.88|18.78|18.96|18.86|18.88|18.78|38
1712738100000|2024-04-10 08:35:00|18.87|18.77|18.88|18.78|18.91|18.81|18.86|18.76|74
1712738400000|2024-04-10 08:40:00|18.87|18.77|18.9|18.8|18.91|18.81|18.87|18.77|44
1712738700000|2024-04-10 08:45:00|18.91|18.81|18.92|18.82|18.93|18.83|18.88|18.78|56
1712739000000|2024-04-10 08:50:00|18.91|18.81|18.87|18.77|18.91|18.81|18.86|18.76|51
1712739300000|2024-04-10 08:55:00|18.88|18.78|18.92|18.82|18.93|18.83|18.87|18.77|51
1712739600000|2024-04-10 09:00:00|18.91|18.81|18.87|18.77|18.91|18.81|18.87|18.77|35
1712739900000|2024-04-10 09:05:00|18.88|18.78|18.87|18.77|18.91|18.81|18.87|18.77|40
1712740200000|2024-04-10 09:10:00|18.88|18.78|18.93|18.83|18.94|18.84|18.87|18.77|28
1712740500000|2024-04-10 09:15:00|18.94|18.84|19|18.9|19|18.9|18.91|18.81|23
1712740800000|2024-04-10 09:20:00|18.99|18.89|19.04|18.94|19.04|18.94|18.97|18.87|36
1712741100000|2024-04-10 09:25:00|19.03|18.93|18.99|18.89|19.05|18.95|18.99|18.89|37
1712741400000|2024-04-10 09:30:00|18.98|18.88|18.91|18.81|18.98|18.88|18.91|18.81|40
1712741700000|2024-04-10 09:35:00|18.92|18.82|18.86|18.76|18.93|18.83|18.86|18.76|17
1712742000000|2024-04-10 09:40:00|18.92|18.82|18.92|18.82|18.93|18.83|18.9|18.8|25
1712742300000|2024-04-10 09:45:00|18.87|18.77|18.85|18.75|18.87|18.77|18.83|18.73|33
1712742600000|2024-04-10 09:50:00|18.86|18.76|18.86|18.76|18.88|18.78|18.83|18.73|49
1712742900000|2024-04-10 09:55:00|18.87|18.77|18.95|18.85|18.96|18.86|18.86|18.76|51
1712743200000|2024-04-10 10:00:00|18.94|18.84|18.94|18.84|18.99|18.89|18.91|18.81|59
1712743500000|2024-04-10 10:05:00|18.95|18.85|18.84|18.74|18.95|18.85|18.83|18.73|56
1712743800000|2024-04-10 10:10:00|18.85|18.75|18.81|18.71|18.85|18.75|18.79|18.69|43
1712744100000|2024-04-10 10:15:00|18.8|18.7|18.73|18.63|18.81|18.71|18.66|18.56|109
1712744400000|2024-04-10 10:20:00|18.72|18.62|18.73|18.63|18.73|18.63|18.68|18.58|84
1712744700000|2024-04-10 10:25:00|18.72|18.62|18.75|18.65|18.76|18.66|18.7|18.6|66
1712745000000|2024-04-10 10:30:00|18.76|18.66|18.71|18.61|18.76|18.66|18.68|18.58|88
1712745300000|2024-04-10 10:35:00|18.72|18.62|18.75|18.65|18.75|18.65|18.66|18.56|68
1712745600000|2024-04-10 10:40:00|18.74|18.64|18.74|18.64|18.75|18.65|18.71|18.61|49
1712745900000|2024-04-10 10:45:00|18.75|18.65|18.74|18.64|18.76|18.66|18.72|18.62|46
1712746200000|2024-04-10 10:50:00|18.75|18.65|18.89|18.79|18.9|18.8|18.67|18.57|83
1712746500000|2024-04-10 10:55:00|18.9|18.8|18.83|18.73|18.9|18.8|18.82|18.72|88
1712746800000|2024-04-10 11:00:00|18.82|18.72|18.81|18.71|18.84|18.74|18.79|18.69|72
1712747100000|2024-04-10 11:05:00|18.8|18.7|18.83|18.73|18.86|18.76|18.79|18.69|52
1712747400000|2024-04-10 11:10:00|18.84|18.74|18.84|18.74|18.87|18.77|18.83|18.73|28
1712747700000|2024-04-10 11:15:00|18.85|18.75|18.84|18.74|18.87|18.77|18.83|18.73|30
1712748000000|2024-04-10 11:20:00|18.85|18.75|18.86|18.76|18.86|18.76|18.81|18.71|34
1712748300000|2024-04-10 11:25:00|18.87|18.77|18.9|18.8|18.9|18.8|18.86|18.76|28
1712748600000|2024-04-10 11:30:00|18.91|18.81|18.9|18.8|18.92|18.82|18.88|18.78|18
1712748900000|2024-04-10 11:35:00|18.91|18.81|18.9|18.8|18.92|18.82|18.88|18.78|32
1712749200000|2024-04-10 11:40:00|18.91|18.81|18.91|18.81|18.91|18.81|18.85|18.75|33
1712749500000|2024-04-10 11:45:00|18.9|18.8|18.87|18.77|18.93|18.83|18.87|18.77|44
1712749800000|2024-04-10 11:50:00|18.88|18.78|18.87|18.77|18.89|18.79|18.86|18.76|22
1712750100000|2024-04-10 11:55:00|18.88|18.78|18.91|18.81|18.92|18.82|18.87|18.77|30
1712750400000|2024-04-10 12:00:00|18.9|18.8|18.88|18.78|18.96|18.86|18.88|18.78|57
1712750700000|2024-04-10 12:05:00|18.87|18.77|18.94|18.84|18.95|18.85|18.87|18.77|56
1712751000000|2024-04-10 12:10:00|18.93|18.83|18.87|18.77|18.93|18.83|18.84|18.74|57
1712751300000|2024-04-10 12:15:00|18.86|18.76|18.8|18.7|18.87|18.77|18.78|18.68|41
1712751600000|2024-04-10 12:20:00|18.81|18.71|18.78|18.68|18.86|18.76|18.78|18.68|64
1712751900000|2024-04-10 12:25:00|18.77|18.67|18.9|18.8|18.91|18.81|18.75|18.65|108
1712752200000|2024-04-10 12:30:00|18.89|18.79|18.53|18.43|18.9|18.8|18.51|18.41|406
1712752500000|2024-04-10 12:35:00|18.54|18.44|18.09|17.99|18.54|18.44|18.07|17.97|317
1712752800000|2024-04-10 12:40:00|18.08|17.98|18.27|18.17|18.33|18.23|18.06|17.96|242
1712753100000|2024-04-10 12:45:00|18.28|18.18|18.37|18.27|18.37|18.27|18.22|18.12|136
1712753400000|2024-04-10 12:50:00|18.38|18.28|18.43|18.33|18.51|18.41|18.34|18.24|137
1712753700000|2024-04-10 12:55:00|18.42|18.32|18.41|18.31|18.44|18.34|18.35|18.25|121
1712754000000|2024-04-10 13:00:00|18.4|18.3|18.31|18.21|18.4|18.3|18.3|18.2|118
1712754300000|2024-04-10 13:05:00|18.32|18.22|18.25|18.15|18.36|18.26|18.25|18.15|94
1712754600000|2024-04-10 13:10:00|18.24|18.14|18.28|18.18|18.35|18.25|18.23|18.13|96
1712754900000|2024-04-10 13:15:00|18.27|18.17|18.37|18.27|18.41|18.31|18.27|18.17|89
1712755200000|2024-04-10 13:20:00|18.36|18.26|18.3|18.2|18.36|18.26|18.28|18.18|81
1712755500000|2024-04-10 13:25:00|18.31|18.21|18.35|18.25|18.35|18.25|18.29|18.19|57
1712755800000|2024-04-10 13:30:00|18.34|18.24|18.4|18.3|18.44|18.34|18.32|18.22|61
1712756100000|2024-04-10 13:35:00|18.39|18.29|18.42|18.32|18.43|18.33|18.37|18.27|60
1712756400000|2024-04-10 13:40:00|18.41|18.31|18.49|18.39|18.49|18.39|18.39|18.29|43
1712756700000|2024-04-10 13:45:00|18.48|18.38|18.35|18.25|18.48|18.38|18.35|18.25|70
1712757000000|2024-04-10 13:50:00|18.36|18.26|18.55|18.45|18.57|18.47|18.34|18.24|84
1712757300000|2024-04-10 13:55:00|18.56|18.46|18.65|18.55|18.65|18.55|18.54|18.44|85
1712757600000|2024-04-10 14:00:00|18.64|18.54|18.55|18.45|18.65|18.55|18.54|18.44|92
1712757900000|2024-04-10 14:05:00|18.56|18.46|18.68|18.58|18.68|18.58|18.53|18.43|68
1712758200000|2024-04-10 14:10:00|18.67|18.57|18.65|18.55|18.7|18.6|18.65|18.55|47
1712758500000|2024-04-10 14:15:00|18.64|18.54|18.74|18.64|18.77|18.67|18.6|18.5|83
1712758800000|2024-04-10 14:20:00|18.75|18.65|19|18.9|19|18.9|18.75|18.65|88
1712759100000|2024-04-10 14:25:00|18.99|18.89|18.99|18.89|19.23|19.13|18.95|18.85|156
1712759400000|2024-04-10 14:30:00|19|18.9|19.04|18.94|19.06|18.96|18.95|18.85|133
1712759700000|2024-04-10 14:35:00|19.05|18.95|19.15|19.05|19.2|19.1|19.03|18.93|128
1712760000000|2024-04-10 14:40:00|19.16|19.06|19.27|19.17|19.47|19.37|19.14|19.04|235
1712760300000|2024-04-10 14:45:00|19.26|19.16|19.26|19.16|19.34|19.24|19.22|19.12|158
1712760600000|2024-04-10 14:50:00|19.25|19.15|19.29|19.19|19.32|19.22|19.17|19.07|107
1712760900000|2024-04-10 14:55:00|19.3|19.2|19.22|19.12|19.3|19.2|19.21|19.11|111
1712761200000|2024-04-10 15:00:00|19.23|19.13|19.08|18.98|19.24|19.14|19.08|18.98|115
1712761500000|2024-04-10 15:05:00|19.09|18.99|19.02|18.92|19.1|19|19|18.9|99
1712761800000|2024-04-10 15:10:00|19.01|18.91|19.01|18.91|19.03|18.93|18.95|18.85|103
1712762100000|2024-04-10 15:15:00|19.02|18.92|19.04|18.94|19.11|19.01|19|18.9|81
1712762400000|2024-04-10 15:20:00|19.03|18.93|19.03|18.93|19.1|19|19.03|18.93|59
1712762700000|2024-04-10 15:25:00|19.04|18.94|19.09|18.99|19.1|19|18.98|18.88|64
1712763000000|2024-04-10 15:30:00|19.08|18.98|19.18|19.08|19.18|19.08|19.02|18.92|88
1712763300000|2024-04-10 15:35:00|19.17|19.07|19.21|19.11|19.25|19.15|19.16|19.06|99
1712763600000|2024-04-10 15:40:00|19.2|19.1|19.16|19.06|19.29|19.19|19.15|19.05|66
1712763900000|2024-04-10 15:45:00|19.17|19.07|19.24|19.14|19.26|19.16|19.17|19.07|95
1712764200000|2024-04-10 15:50:00|19.25|19.15|19.39|19.29|19.39|19.29|19.23|19.13|102
1712764500000|2024-04-10 15:55:00|19.38|19.28|19.37|19.27|19.41|19.31|19.31|19.21|88
1712764800000|2024-04-10 16:00:00|19.38|19.28|19.43|19.33|19.49|19.39|19.28|19.18|120
1712765100000|2024-04-10 16:05:00|19.42|19.32|19.37|19.27|19.45|19.35|19.34|19.24|74
1712765400000|2024-04-10 16:10:00|19.38|19.28|19.33|19.23|19.44|19.34|19.33|19.23|100
1712765700000|2024-04-10 16:15:00|19.32|19.22|19.24|19.14|19.34|19.24|19.23|19.13|76
1712766000000|2024-04-10 16:20:00|19.25|19.15|19.31|19.21|19.31|19.21|19.21|19.11|69
1712766300000|2024-04-10 16:25:00|19.32|19.22|19.31|19.21|19.35|19.25|19.31|19.21|66
1712766600000|2024-04-10 16:30:00|19.3|19.2|19.39|19.29|19.39|19.29|19.26|19.16|64
1712766900000|2024-04-10 16:35:00|19.38|19.28|19.5|19.4|19.52|19.42|19.37|19.27|85
1712767200000|2024-04-10 16:40:00|19.49|19.39|19.44|19.34|19.52|19.42|19.43|19.33|92
1712767500000|2024-04-10 16:45:00|19.45|19.35|19.61|19.51|19.62|19.52|19.45|19.35|102
1712767800000|2024-04-10 16:50:00|19.62|19.52|19.58|19.48|19.7|19.6|19.56|19.46|114
1712768100000|2024-04-10 16:55:00|19.59|19.49|19.75|19.65|19.81|19.71|19.58|19.48|177
1712768400000|2024-04-10 17:00:00|19.76|19.66|19.71|19.61|19.86|19.76|19.65|19.55|136
1712768700000|2024-04-10 17:05:00|19.7|19.6|19.63|19.53|19.7|19.6|19.61|19.51|86
1712769000000|2024-04-10 17:10:00|19.62|19.52|19.63|19.53|19.66|19.56|19.59|19.49|84
1712769300000|2024-04-10 17:15:00|19.64|19.54|19.7|19.6|19.7|19.6|19.6|19.5|81
1712769600000|2024-04-10 17:20:00|19.69|19.59|19.81|19.71|19.81|19.71|19.64|19.54|145
1712769900000|2024-04-10 17:25:00|19.82|19.72|19.69|19.59|19.82|19.72|19.69|19.59|95
1712770200000|2024-04-10 17:30:00|19.7|19.6|19.66|19.56|19.72|19.62|19.64|19.54|97
1712770500000|2024-04-10 17:35:00|19.65|19.55|19.62|19.52|19.67|19.57|19.61|19.51|70
1712770800000|2024-04-10 17:40:00|19.63|19.53|19.59|19.49|19.64|19.54|19.58|19.48|80
1712771100000|2024-04-10 17:45:00|19.58|19.48|19.53|19.43|19.58|19.48|19.51|19.41|59
1712771400000|2024-04-10 17:50:00|19.54|19.44|19.51|19.41|19.58|19.48|19.51|19.41|70
1712771700000|2024-04-10 17:55:00|19.52|19.42|19.51|19.41|19.55|19.45|19.49|19.39|53
1712772000000|2024-04-10 18:00:00|19.52|19.42|19.45|19.35|19.52|19.42|19.44|19.34|72
1712772300000|2024-04-10 18:05:00|19.46|19.36|19.38|19.28|19.46|19.36|19.38|19.28|69
1712772600000|2024-04-10 18:10:00|19.37|19.27|19.36|19.26|19.38|19.28|19.31|19.21|65
1712772900000|2024-04-10 18:15:00|19.37|19.27|19.28|19.18|19.38|19.28|19.27|19.17|82
1712773200000|2024-04-10 18:20:00|19.29|19.19|19.31|19.21|19.32|19.22|19.27|19.17|67
1712773500000|2024-04-10 18:25:00|19.32|19.22|19.26|19.16|19.32|19.22|19.26|19.16|84
1712773800000|2024-04-10 18:30:00|19.25|19.15|19.19|19.09|19.25|19.15|19.14|19.04|93
1712774100000|2024-04-10 18:35:00|19.18|19.08|19.19|19.09|19.24|19.14|19.16|19.06|56
1712774400000|2024-04-10 18:40:00|19.2|19.1|19.29|19.19|19.29|19.19|19.2|19.1|58
1712774700000|2024-04-10 18:45:00|19.28|19.18|19.25|19.15|19.32|19.22|19.24|19.14|52
1712775000000|2024-04-10 18:50:00|19.24|19.14|19.27|19.17|19.32|19.22|19.24|19.14|60
1712775300000|2024-04-10 18:55:00|19.26|19.16|19.23|19.13|19.27|19.17|19.17|19.07|60
1712775600000|2024-04-10 19:00:00|19.24|19.14|19.22|19.12|19.25|19.15|19.18|19.08|66
1712775900000|2024-04-10 19:05:00|19.21|19.11|19.23|19.13|19.27|19.17|19.21|19.11|37
1712776500000|2024-04-10 19:15:00|19.31|19.21|19.48|19.38|19.48|19.38|19.31|19.21|18
1712776800000|2024-04-10 19:20:00|19.49|19.39|19.61|19.51|19.61|19.51|19.45|19.35|107
1712777100000|2024-04-10 19:25:00|19.62|19.52|19.87|19.77|19.91|19.81|19.62|19.52|166
1712777400000|2024-04-10 19:30:00|19.86|19.76|19.84|19.74|19.87|19.77|19.69|19.59|166
1712777700000|2024-04-10 19:35:00|19.83|19.73|19.96|19.86|20.05|19.95|19.83|19.73|152
1712778000000|2024-04-10 19:40:00|19.95|19.85|20.14|20.04|20.14|20.04|19.93|19.83|104
1712778300000|2024-04-10 19:45:00|20.13|20.03|20.15|20.05|20.19|20.09|20.04|19.94|78
1712778600000|2024-04-10 19:50:00|20.16|20.06|20.09|19.99|20.24|20.14|20.07|19.97|152
1712778900000|2024-04-10 19:55:00|20.08|19.98|20.17|20.07|20.17|20.07|20.07|19.97|121
1712779200000|2024-04-10 20:00:00|20.22|20.12|20.19|20.09|20.27|20.17|20.09|19.99|140
1712779500000|2024-04-10 20:05:00|20.18|20.08|20|19.9|20.19|20.09|19.99|19.89|137
1712779800000|2024-04-10 20:10:00|20.01|19.91|20.02|19.92|20.07|19.97|20.01|19.91|80
1712780100000|2024-04-10 20:15:00|20.04|19.94|20.11|20.01|20.16|20.06|20.02|19.92|125
1712780400000|2024-04-10 20:20:00|20.12|20.02|20.12|20.02|20.24|20.14|20.1|20|122
1712780700000|2024-04-10 20:25:00|20.11|20.01|19.98|19.88|20.12|20.02|19.98|19.88|61
1712781000000|2024-04-10 20:30:00|19.97|19.87|19.92|19.82|20|19.9|19.91|19.81|88
1712781300000|2024-04-10 20:35:00|19.93|19.83|19.9|19.8|19.94|19.84|19.89|19.79|79
1712781600000|2024-04-10 20:40:00|19.91|19.81|19.94|19.84|19.97|19.87|19.91|19.81|57
1712781900000|2024-04-10 20:45:00|19.93|19.83|19.89|19.79|19.94|19.84|19.88|19.78|47
1712782200000|2024-04-10 20:50:00|19.9|19.8|19.87|19.77|19.9|19.8|19.86|19.76|36
1712782500000|2024-04-10 20:55:00|19.86|19.76|19.85|19.75|19.93|19.83|19.84|19.74|62
1712782800000|2024-04-10 21:00:00|19.86|19.76|19.81|19.71|19.88|19.78|19.81|19.71|60
1712783100000|2024-04-10 21:05:00|19.82|19.72|19.81|19.71|19.88|19.78|19.81|19.71|56
1712783400000|2024-04-10 21:10:00|19.82|19.72|19.84|19.74|19.92|19.82|19.82|19.72|73
1712783700000|2024-04-10 21:15:00|19.83|19.73|19.9|19.8|19.9|19.8|19.82|19.72|70
1712784000000|2024-04-10 21:20:00|19.89|19.79|19.87|19.77|19.91|19.81|19.87|19.77|53
1712784300000|2024-04-10 21:25:00|19.86|19.76|19.87|19.77|19.9|19.8|19.84|19.74|58
1712784600000|2024-04-10 21:30:00|19.88|19.78|19.98|19.88|20|19.9|19.88|19.78|57
1712784900000|2024-04-10 21:35:00|19.97|19.87|20.02|19.92|20.03|19.93|19.96|19.86|34
1712785200000|2024-04-10 21:40:00|20.01|19.91|19.96|19.86|20.02|19.92|19.96|19.86|44
1712785500000|2024-04-10 21:45:00|19.97|19.87|20.09|19.99|20.12|20.02|19.96|19.86|57
1712785800000|2024-04-10 21:50:00|20.08|19.98|20.08|19.98|20.1|20|20.04|19.94|59
1712786100000|2024-04-10 21:55:00|20.09|19.99|20.06|19.96|20.09|19.99|20.04|19.94|40
1712786400000|2024-04-10 22:00:00|20.07|19.97|20.14|20.04|20.15|20.05|20.07|19.97|64
1712786700000|2024-04-10 22:05:00|20.13|20.03|20.18|20.08|20.18|20.08|20.09|19.99|76
1712787000000|2024-04-10 22:10:00|20.17|20.07|20.1|20|20.18|20.08|20.08|19.98|48
1712787300000|2024-04-10 22:15:00|20.09|19.99|20.1|20|20.13|20.03|20.05|19.95|58
1712787600000|2024-04-10 22:20:00|20.11|20.01|20.15|20.05|20.16|20.06|20.06|19.96|73
1712787900000|2024-04-10 22:25:00|20.14|20.04|20.12|20.02|20.2|20.1|20.11|20.01|79
1712788200000|2024-04-10 22:30:00|20.11|20.01|20.17|20.07|20.18|20.08|20.05|19.95|83
1712788500000|2024-04-10 22:35:00|20.18|20.08|20.22|20.12|20.24|20.14|20.15|20.05|69
1712788800000|2024-04-10 22:40:00|20.23|20.13|20.13|20.03|20.23|20.13|20.12|20.02|51
1712789100000|2024-04-10 22:45:00|20.14|20.04|20.04|19.94|20.14|20.04|20.04|19.94|55
1712789400000|2024-04-10 22:50:00|20.05|19.95|20.03|19.93|20.05|19.95|19.99|19.89|47
1712789700000|2024-04-10 22:55:00|20.02|19.92|20.02|19.92|20.03|19.93|20|19.9|31
1712790000000|2024-04-10 23:00:00|20.03|19.93|20.06|19.96|20.09|19.99|20.03|19.93|54
1712790300000|2024-04-10 23:05:00|20.07|19.97|20.14|20.04|20.18|20.08|20.07|19.97|42
1712790600000|2024-04-10 23:10:00|20.15|20.05|20.15|20.05|20.15|20.05|20.11|20.01|33
1712790900000|2024-04-10 23:15:00|20.16|20.06|20.09|19.99|20.16|20.06|20.05|19.95|62
1712791200000|2024-04-10 23:20:00|20.1|20|20.06|19.96|20.12|20.02|20.05|19.95|51
1712791500000|2024-04-10 23:25:00|20.05|19.95|20.04|19.94|20.09|19.99|20.04|19.94|30
1712791800000|2024-04-10 23:30:00|20.05|19.95|20.06|19.96|20.07|19.97|20.03|19.93|24
1712792100000|2024-04-10 23:35:00|20.07|19.97|20.02|19.92|20.1|20|20.02|19.92|36
1712792400000|2024-04-10 23:40:00|20.03|19.93|20.03|19.93|20.05|19.95|20.02|19.92|37
1712792700000|2024-04-10 23:45:00|20.04|19.94|20.01|19.91|20.06|19.96|20|19.9|18
1712793000000|2024-04-10 23:50:00|20.02|19.92|20.01|19.91|20.02|19.92|19.97|19.87|28
1712793300000|2024-04-10 23:55:00|20.02|19.92|20.02|19.92|20.07|19.97|20.02|19.92|31
1712793600000|2024-04-11 00:00:00|20.01|19.91|19.89|19.79|20.02|19.92|19.86|19.76|57
1712793900000|2024-04-11 00:05:00|19.9|19.8|19.86|19.76|19.94|19.84|19.82|19.72|82
1712794200000|2024-04-11 00:10:00|19.87|19.77|19.85|19.75|19.92|19.82|19.83|19.73|61
1712794500000|2024-04-11 00:15:00|19.84|19.74|19.78|19.68|19.86|19.76|19.73|19.63|74
1712794800000|2024-04-11 00:20:00|19.77|19.67|19.78|19.68|19.82|19.72|19.73|19.63|58
1712795100000|2024-04-11 00:25:00|19.79|19.69|19.79|19.69|19.84|19.74|19.76|19.66|63
1712795400000|2024-04-11 00:30:00|19.8|19.7|19.79|19.69|19.82|19.72|19.75|19.65|68
1712795700000|2024-04-11 00:35:00|19.78|19.68|19.76|19.66|19.8|19.7|19.75|19.65|49
1712796000000|2024-04-11 00:40:00|19.75|19.65|19.86|19.76|19.87|19.77|19.75|19.65|55
1712796300000|2024-04-11 00:45:00|19.87|19.77|19.83|19.73|19.87|19.77|19.8|19.7|51
1712796600000|2024-04-11 00:50:00|19.84|19.74|19.85|19.75|19.88|19.78|19.83|19.73|78
1712796900000|2024-04-11 00:55:00|19.86|19.76|19.86|19.76|19.89|19.79|19.84|19.74|39
1712797200000|2024-04-11 01:00:00|19.85|19.75|19.79|19.69|19.85|19.75|19.78|19.68|49
1712797500000|2024-04-11 01:05:00|19.78|19.68|19.78|19.68|19.79|19.69|19.77|19.67|31
1712797800000|2024-04-11 01:10:00|19.79|19.69|19.83|19.73|19.84|19.74|19.78|19.68|27
1712798100000|2024-04-11 01:15:00|19.84|19.74|19.92|19.82|19.93|19.83|19.83|19.73|35
1712798400000|2024-04-11 01:20:00|19.91|19.81|19.9|19.8|19.95|19.85|19.88|19.78|50
1712798700000|2024-04-11 01:25:00|19.91|19.81|19.83|19.73|19.91|19.81|19.81|19.71|33
1712799000000|2024-04-11 01:30:00|19.84|19.74|19.84|19.74|19.93|19.83|19.81|19.71|63
1712799300000|2024-04-11 01:35:00|19.85|19.75|19.88|19.78|19.9|19.8|19.83|19.73|62
1712799600000|2024-04-11 01:40:00|19.89|19.79|19.79|19.69|19.89|19.79|19.79|19.69|51
1712799900000|2024-04-11 01:45:00|19.78|19.68|19.78|19.68|19.82|19.72|19.77|19.67|39
1712800200000|2024-04-11 01:50:00|19.77|19.67|19.78|19.68|19.81|19.71|19.76|19.66|38
1712800500000|2024-04-11 01:55:00|19.79|19.69|19.81|19.71|19.85|19.75|19.79|19.69|41
1712800800000|2024-04-11 02:00:00|19.82|19.72|19.76|19.66|19.82|19.72|19.75|19.65|41
1712801100000|2024-04-11 02:05:00|19.75|19.65|19.89|19.79|19.9|19.8|19.73|19.63|41
1712801400000|2024-04-11 02:10:00|19.9|19.8|19.82|19.72|19.92|19.82|19.81|19.71|50
1712801700000|2024-04-11 02:15:00|19.83|19.73|19.82|19.72|19.88|19.78|19.81|19.71|41
1712802000000|2024-04-11 02:20:00|19.83|19.73|19.83|19.73|19.87|19.77|19.82|19.72|47
1712802300000|2024-04-11 02:25:00|19.84|19.74|19.8|19.7|19.87|19.77|19.79|19.69|45
1712802600000|2024-04-11 02:30:00|19.79|19.69|19.69|19.59|19.79|19.69|19.69|19.59|55
1712802900000|2024-04-11 02:35:00|19.7|19.6|19.77|19.67|19.78|19.68|19.6|19.5|60
1712803200000|2024-04-11 02:40:00|19.78|19.68|19.84|19.74|19.84|19.74|19.76|19.66|37
1712803500000|2024-04-11 02:45:00|19.85|19.75|19.84|19.74|19.92|19.82|19.81|19.71|86
1712803800000|2024-04-11 02:50:00|19.83|19.73|19.78|19.68|19.84|19.74|19.76|19.66|76
1712804100000|2024-04-11 02:55:00|19.77|19.67|19.85|19.75|19.86|19.76|19.77|19.67|59
1712804400000|2024-04-11 03:00:00|19.84|19.74|19.79|19.69|19.85|19.75|19.77|19.67|64
1712804700000|2024-04-11 03:05:00|19.78|19.68|19.8|19.7|19.83|19.73|19.77|19.67|43
1712805000000|2024-04-11 03:10:00|19.81|19.71|19.8|19.7|19.84|19.74|19.8|19.7|42
1712805300000|2024-04-11 03:15:00|19.79|19.69|19.81|19.71|19.82|19.72|19.76|19.66|35
1712805600000|2024-04-11 03:20:00|19.82|19.72|19.87|19.77|19.88|19.78|19.82|19.72|42
1712805900000|2024-04-11 03:25:00|19.86|19.76|19.8|19.7|19.87|19.77|19.79|19.69|31
1712806200000|2024-04-11 03:30:00|19.79|19.69|19.78|19.68|19.8|19.7|19.78|19.68|4
1712806800000|2024-04-11 03:40:00|19.82|19.72|19.81|19.71|19.82|19.72|19.78|19.68|52
1712807100000|2024-04-11 03:45:00|19.8|19.7|19.82|19.72|19.83|19.73|19.77|19.67|39
1712807400000|2024-04-11 03:50:00|19.81|19.71|19.73|19.63|19.82|19.72|19.73|19.63|41
1712807700000|2024-04-11 03:55:00|19.74|19.64|19.76|19.66|19.77|19.67|19.73|19.63|31
1712808000000|2024-04-11 04:00:00|19.75|19.65|19.65|19.55|19.76|19.66|19.63|19.53|60
1712808300000|2024-04-11 04:05:00|19.66|19.56|19.68|19.58|19.68|19.58|19.61|19.51|47
1712808600000|2024-04-11 04:10:00|19.67|19.57|19.68|19.58|19.71|19.61|19.67|19.57|40
1712808900000|2024-04-11 04:15:00|19.69|19.59|19.63|19.53|19.69|19.59|19.6|19.5|55
1712809200000|2024-04-11 04:20:00|19.64|19.54|19.65|19.55|19.66|19.56|19.62|19.52|36
1712809500000|2024-04-11 04:25:00|19.66|19.56|19.63|19.53|19.69|19.59|19.63|19.53|45
1712809800000|2024-04-11 04:30:00|19.62|19.52|19.63|19.53|19.68|19.58|19.62|19.52|38
1712810100000|2024-04-11 04:35:00|19.62|19.52|19.62|19.52|19.62|19.52|19.58|19.48|27
1712810400000|2024-04-11 04:40:00|19.61|19.51|19.65|19.55|19.66|19.56|19.6|19.5|27
1712810700000|2024-04-11 04:45:00|19.64|19.54|19.65|19.55|19.65|19.55|19.6|19.5|28
1712811000000|2024-04-11 04:50:00|19.66|19.56|19.72|19.62|19.73|19.63|19.65|19.55|42
1712811300000|2024-04-11 04:55:00|19.71|19.61|19.72|19.62|19.72|19.62|19.69|19.59|30
1712811600000|2024-04-11 05:00:00|19.71|19.61|19.71|19.61|19.74|19.64|19.69|19.59|25
1712811900000|2024-04-11 05:05:00|19.72|19.62|19.68|19.58|19.73|19.63|19.66|19.56|33
1712812200000|2024-04-11 05:10:00|19.69|19.59|19.73|19.63|19.73|19.63|19.68|19.58|29
1712812500000|2024-04-11 05:15:00|19.72|19.62|19.69|19.59|19.73|19.63|19.66|19.56|28
1712812800000|2024-04-11 05:20:00|19.68|19.58|19.66|19.56|19.7|19.6|19.65|19.55|41
1712813100000|2024-04-11 05:25:00|19.67|19.57|19.68|19.58|19.68|19.58|19.65|19.55|24
1712813400000|2024-04-11 05:30:00|19.69|19.59|19.69|19.59|19.7|19.6|19.64|19.54|53
1712813700000|2024-04-11 05:35:00|19.7|19.6|19.66|19.56|19.7|19.6|19.65|19.55|27
1712814000000|2024-04-11 05:40:00|19.67|19.57|19.64|19.54|19.67|19.57|19.62|19.52|32
1712814300000|2024-04-11 05:45:00|19.65|19.55|19.62|19.52|19.66|19.56|19.55|19.45|57
1712814600000|2024-04-11 05:50:00|19.61|19.51|19.65|19.55|19.65|19.55|19.61|19.51|19
1712814900000|2024-04-11 05:55:00|19.64|19.54|19.68|19.58|19.68|19.58|19.64|19.54|23
1712815200000|2024-04-11 06:00:00|19.67|19.57|19.74|19.64|19.74|19.64|19.67|19.57|22
1712815500000|2024-04-11 06:05:00|19.75|19.65|19.71|19.61|19.77|19.67|19.71|19.61|35
1712815800000|2024-04-11 06:10:00|19.72|19.62|19.76|19.66|19.77|19.67|19.71|19.61|33
1712816100000|2024-04-11 06:15:00|19.77|19.67|19.74|19.64|19.79|19.69|19.73|19.63|26
1712816400000|2024-04-11 06:20:00|19.73|19.63|19.73|19.63|19.75|19.65|19.71|19.61|27
1712816700000|2024-04-11 06:25:00|19.72|19.62|19.69|19.59|19.73|19.63|19.68|19.58|30
1712817000000|2024-04-11 06:30:00|19.7|19.6|19.76|19.66|19.76|19.66|19.69|19.59|39
1712817300000|2024-04-11 06:35:00|19.77|19.67|19.73|19.63|19.77|19.67|19.72|19.62|23
1712817600000|2024-04-11 06:40:00|19.72|19.62|19.76|19.66|19.78|19.68|19.72|19.62|27
1712817900000|2024-04-11 06:45:00|19.77|19.67|19.75|19.65|19.78|19.68|19.74|19.64|21
1712818200000|2024-04-11 06:50:00|19.74|19.64|19.75|19.65|19.76|19.66|19.72|19.62|30
1712818500000|2024-04-11 06:55:00|19.74|19.64|19.74|19.64|19.76|19.66|19.73|19.63|19
1712818800000|2024-04-11 07:00:00|19.75|19.65|19.75|19.65|19.75|19.65|19.75|19.65|1
1712819700000|2024-04-11 07:15:00|19.85|19.75|19.92|19.82|19.94|19.84|19.85|19.75|30
1712820000000|2024-04-11 07:20:00|19.91|19.81|19.99|19.89|20|19.9|19.91|19.81|75
1712820300000|2024-04-11 07:25:00|19.98|19.88|19.94|19.84|20|19.9|19.93|19.83|39
1712820600000|2024-04-11 07:30:00|19.95|19.85|20.22|20.12|20.22|20.12|19.93|19.83|70
1712820900000|2024-04-11 07:35:00|20.23|20.13|20.02|19.92|20.24|20.14|20.01|19.91|130
1712821200000|2024-04-11 07:40:00|20.01|19.91|19.96|19.86|20.06|19.96|19.95|19.85|94
1712821500000|2024-04-11 07:45:00|19.97|19.87|20.06|19.96|20.1|20|19.97|19.87|97
1712821800000|2024-04-11 07:50:00|20.05|19.95|20.17|20.07|20.19|20.09|20.03|19.93|106
1712822100000|2024-04-11 07:55:00|20.19|20.09|20.14|20.04|20.21|20.11|20.13|20.03|67
1712822400000|2024-04-11 08:00:00|20.13|20.03|20.08|19.98|20.16|20.06|20.08|19.98|58
1712822700000|2024-04-11 08:05:00|20.07|19.97|20.1|20|20.14|20.04|20.04|19.94|82
1712823000000|2024-04-11 08:10:00|20.11|20.01|20.15|20.05|20.18|20.08|20.11|20.01|61
1712823300000|2024-04-11 08:15:00|20.14|20.04|20.21|20.11|20.3|20.2|20.11|20.01|80
1712823600000|2024-04-11 08:20:00|20.22|20.12|20.23|20.13|20.28|20.18|20.19|20.09|71
1712823900000|2024-04-11 08:25:00|20.22|20.12|20.21|20.11|20.24|20.14|20.2|20.1|41
1712824200000|2024-04-11 08:30:00|20.2|20.1|20.22|20.12|20.24|20.14|20.17|20.07|61
1712824500000|2024-04-11 08:35:00|20.21|20.11|20.3|20.2|20.3|20.2|20.19|20.09|50
1712824800000|2024-04-11 08:40:00|20.29|20.19|20.31|20.21|20.41|20.31|20.24|20.14|142
1712825100000|2024-04-11 08:45:00|20.32|20.22|20.28|20.18|20.37|20.27|20.26|20.16|103
1712825400000|2024-04-11 08:50:00|20.27|20.17|20.26|20.16|20.27|20.17|20.2|20.1|70
1712825700000|2024-04-11 08:55:00|20.25|20.15|20.14|20.04|20.25|20.15|20.12|20.02|64
1712826000000|2024-04-11 09:00:00|20.13|20.03|20.03|19.93|20.14|20.04|20.03|19.93|53
1712826600000|2024-04-11 09:10:00|20.05|19.95|20.07|19.97|20.11|20.01|20.05|19.95|22
1712826900000|2024-04-11 09:15:00|20.08|19.98|20.13|20.03|20.15|20.05|20.07|19.97|60
1712827200000|2024-04-11 09:20:00|20.14|20.04|20.06|19.96|20.14|20.04|20.05|19.95|60
1712827500000|2024-04-11 09:25:00|20.05|19.95|20.05|19.95|20.08|19.98|20.05|19.95|39
1712827800000|2024-04-11 09:30:00|20.06|19.96|20.07|19.97|20.08|19.98|20.04|19.94|48
1712828100000|2024-04-11 09:35:00|20.08|19.98|19.97|19.87|20.08|19.98|19.94|19.84|52
1712828400000|2024-04-11 09:40:00|19.98|19.88|19.97|19.87|20.02|19.92|19.96|19.86|82
1712828700000|2024-04-11 09:45:00|19.96|19.86|19.99|19.89|20.01|19.91|19.96|19.86|62
1712829000000|2024-04-11 09:50:00|20|19.9|19.96|19.86|20.02|19.92|19.92|19.82|59
1712829300000|2024-04-11 09:55:00|19.95|19.85|19.93|19.83|19.98|19.88|19.91|19.81|49
1712829600000|2024-04-11 10:00:00|19.92|19.82|20.02|19.92|20.02|19.92|19.92|19.82|53
1712829900000|2024-04-11 10:05:00|20.01|19.91|20.01|19.91|20.03|19.93|19.99|19.89|51
1712830200000|2024-04-11 10:10:00|20|19.9|19.96|19.86|20.02|19.92|19.92|19.82|59
1712830500000|2024-04-11 10:15:00|19.97|19.87|19.95|19.85|19.98|19.88|19.91|19.81|55
1712830800000|2024-04-11 10:20:00|19.94|19.84|19.94|19.84|19.96|19.86|19.93|19.83|51
1712831100000|2024-04-11 10:25:00|19.93|19.83|19.95|19.85|19.96|19.86|19.93|19.83|29
1712831400000|2024-04-11 10:30:00|19.96|19.86|19.95|19.85|20.01|19.91|19.95|19.85|52
1712831700000|2024-04-11 10:35:00|19.96|19.86|19.82|19.72|19.99|19.89|19.77|19.67|83
1712832000000|2024-04-11 10:40:00|19.81|19.71|19.78|19.68|19.82|19.72|19.77|19.67|55
1712832300000|2024-04-11 10:45:00|19.77|19.67|19.81|19.71|19.84|19.74|19.77|19.67|61
1712832600000|2024-04-11 10:50:00|19.82|19.72|19.83|19.73|19.83|19.73|19.79|19.69|64
1712832900000|2024-04-11 10:55:00|19.82|19.72|19.81|19.71|19.83|19.73|19.81|19.71|14
1712833200000|2024-04-11 11:00:00|19.77|19.67|19.74|19.64|19.77|19.67|19.71|19.61|16
1712833500000|2024-04-11 11:05:00|19.73|19.63|19.72|19.62|19.74|19.64|19.69|19.59|82
1712833800000|2024-04-11 11:10:00|19.73|19.63|19.71|19.61|19.75|19.65|19.7|19.6|41
1712834100000|2024-04-11 11:15:00|19.7|19.6|19.69|19.59|19.71|19.61|19.67|19.57|38
1712834400000|2024-04-11 11:20:00|19.7|19.6|19.72|19.62|19.73|19.63|19.7|19.6|37
1712834700000|2024-04-11 11:25:00|19.71|19.61|19.71|19.61|19.74|19.64|19.71|19.61|34
1712835000000|2024-04-11 11:30:00|19.72|19.62|19.63|19.53|19.72|19.62|19.62|19.52|70
1712835300000|2024-04-11 11:35:00|19.64|19.54|19.57|19.47|19.64|19.54|19.57|19.47|79
1712835600000|2024-04-11 11:40:00|19.58|19.48|19.63|19.53|19.65|19.55|19.51|19.41|86
1712835900000|2024-04-11 11:45:00|19.62|19.52|19.61|19.51|19.64|19.54|19.59|19.49|64
1712836200000|2024-04-11 11:50:00|19.62|19.52|19.53|19.43|19.62|19.52|19.51|19.41|93
1712836500000|2024-04-11 11:55:00|19.52|19.42|19.46|19.36|19.54|19.44|19.39|19.29|87
1712836800000|2024-04-11 12:00:00|19.45|19.35|19.55|19.45|19.55|19.45|19.43|19.33|86
1712837100000|2024-04-11 12:05:00|19.54|19.44|19.57|19.47|19.59|19.49|19.51|19.41|62
1712837400000|2024-04-11 12:10:00|19.58|19.48|19.53|19.43|19.61|19.51|19.52|19.42|46
1712837700000|2024-04-11 12:15:00|19.54|19.44|19.59|19.49|19.61|19.51|19.54|19.44|40
1712838000000|2024-04-11 12:20:00|19.58|19.48|19.55|19.45|19.59|19.49|19.51|19.41|44
1712838300000|2024-04-11 12:25:00|19.56|19.46|19.41|19.31|19.56|19.46|19.39|19.29|100
1712838600000|2024-04-11 12:30:00|19.42|19.32|19.69|19.59|19.72|19.62|19.41|19.31|252
1712838900000|2024-04-11 12:35:00|19.7|19.6|19.72|19.62|19.73|19.63|19.61|19.51|187
1712839200000|2024-04-11 12:40:00|19.73|19.63|19.68|19.58|19.78|19.68|19.68|19.58|178
1712839500000|2024-04-11 12:45:00|19.67|19.57|19.5|19.4|19.71|19.61|19.47|19.37|191
1712839800000|2024-04-11 12:50:00|19.49|19.39|19.32|19.22|19.55|19.45|19.22|19.12|201
1712840100000|2024-04-11 12:55:00|19.33|19.23|19.41|19.31|19.48|19.38|19.32|19.22|121
1712840400000|2024-04-11 13:00:00|19.42|19.32|19.51|19.41|19.53|19.43|19.35|19.25|116
1712840700000|2024-04-11 13:05:00|19.5|19.4|19.49|19.39|19.54|19.44|19.47|19.37|84
1712841000000|2024-04-11 13:10:00|19.5|19.4|19.57|19.47|19.59|19.49|19.47|19.37|74
1712841300000|2024-04-11 13:15:00|19.56|19.46|19.48|19.38|19.61|19.51|19.46|19.36|120
1712841600000|2024-04-11 13:20:00|19.47|19.37|19.43|19.33|19.49|19.39|19.37|19.27|93
1712841900000|2024-04-11 13:25:00|19.42|19.32|19.51|19.41|19.52|19.42|19.38|19.28|63
1712842200000|2024-04-11 13:30:00|19.52|19.42|19.63|19.53|19.63|19.53|19.48|19.38|124
1712842500000|2024-04-11 13:35:00|19.62|19.52|19.36|19.26|19.64|19.54|19.36|19.26|150
1712842800000|2024-04-11 13:40:00|19.35|19.25|19.26|19.16|19.38|19.28|19.25|19.15|197
1712843100000|2024-04-11 13:45:00|19.25|19.15|19.13|19.03|19.32|19.22|19.1|19|226
1712843400000|2024-04-11 13:50:00|19.12|19.02|19.19|19.09|19.21|19.11|19.09|18.99|160
1712843700000|2024-04-11 13:55:00|19.2|19.1|19.31|19.21|19.37|19.27|19.19|19.09|122
1712844300000|2024-04-11 14:05:00|19.29|19.19|19.31|19.21|19.32|19.22|19.28|19.18|97
1712844600000|2024-04-11 14:10:00|19.32|19.22|19.25|19.15|19.35|19.25|19.2|19.1|100
1712844900000|2024-04-11 14:15:00|19.24|19.14|19.15|19.05|19.24|19.14|19.1|19|129
1712845200000|2024-04-11 14:20:00|19.14|19.04|19.17|19.07|19.23|19.13|19.12|19.02|120
1712845500000|2024-04-11 14:25:00|19.18|19.08|19.16|19.06|19.19|19.09|19.14|19.04|81
1712845800000|2024-04-11 14:30:00|19.17|19.07|19.18|19.08|19.26|19.16|19.07|18.97|139
1712846100000|2024-04-11 14:35:00|19.19|19.09|19.19|19.09|19.22|19.12|19.15|19.05|89
1712846400000|2024-04-11 14:40:00|19.2|19.1|19.18|19.08|19.22|19.12|19.14|19.04|77
1712846700000|2024-04-11 14:45:00|19.19|19.09|19.19|19.09|19.26|19.16|19.17|19.07|81
1712847000000|2024-04-11 14:50:00|19.2|19.1|19.23|19.13|19.25|19.15|19.19|19.09|62
1712847300000|2024-04-11 14:55:00|19.24|19.14|19.17|19.07|19.25|19.15|19.17|19.07|58
1712847600000|2024-04-11 15:00:00|19.18|19.08|19.09|18.99|19.18|19.08|19.06|18.96|108
1712847900000|2024-04-11 15:05:00|19.1|19|19.13|19.03|19.15|19.05|19.09|18.99|82
1712848200000|2024-04-11 15:10:00|19.14|19.04|19.19|19.09|19.2|19.1|19.14|19.04|58
1712848500000|2024-04-11 15:15:00|19.18|19.08|19.26|19.16|19.26|19.16|19.18|19.08|65
1712848800000|2024-04-11 15:20:00|19.25|19.15|19.28|19.18|19.32|19.22|19.25|19.15|54
1712849100000|2024-04-11 15:25:00|19.29|19.19|19.2|19.1|19.32|19.22|19.18|19.08|82
1712849400000|2024-04-11 15:30:00|19.19|19.09|19.14|19.04|19.22|19.12|19.13|19.03|79
1712849700000|2024-04-11 15:35:00|19.15|19.05|19.27|19.17|19.28|19.18|19.14|19.04|59
1712850000000|2024-04-11 15:40:00|19.28|19.18|19.25|19.15|19.31|19.21|19.25|19.15|56
1712850300000|2024-04-11 15:45:00|19.24|19.14|19.25|19.15|19.28|19.18|19.24|19.14|46
1712850600000|2024-04-11 15:50:00|19.26|19.16|19.18|19.08|19.26|19.16|19.16|19.06|53
1712850900000|2024-04-11 15:55:00|19.17|19.07|19.31|19.21|19.33|19.23|19.17|19.07|55
1712851200000|2024-04-11 16:00:00|19.32|19.22|19.37|19.27|19.41|19.31|19.28|19.18|102
1712851500000|2024-04-11 16:05:00|19.36|19.26|19.44|19.34|19.47|19.37|19.34|19.24|71
1712851800000|2024-04-11 16:10:00|19.45|19.35|19.45|19.35|19.5|19.4|19.43|19.33|87
1712852100000|2024-04-11 16:15:00|19.44|19.34|19.43|19.33|19.49|19.39|19.43|19.33|70
1712852400000|2024-04-11 16:20:00|19.42|19.32|19.2|19.1|19.43|19.33|19.2|19.1|81
1712852700000|2024-04-11 16:25:00|19.21|19.11|19.21|19.11|19.23|19.13|19.17|19.07|93
1712853000000|2024-04-11 16:30:00|19.2|19.1|19.2|19.1|19.25|19.15|19.15|19.05|77
1712853300000|2024-04-11 16:35:00|19.19|19.09|19.05|18.95|19.2|19.1|19.03|18.93|110
1712853600000|2024-04-11 16:40:00|19.04|18.94|19.16|19.06|19.16|19.06|19.04|18.94|142
1712853900000|2024-04-11 16:45:00|19.15|19.05|19.2|19.1|19.2|19.1|19.08|18.98|106
1712854200000|2024-04-11 16:50:00|19.21|19.11|19.33|19.23|19.34|19.24|19.18|19.08|112
1712854500000|2024-04-11 16:55:00|19.32|19.22|19.29|19.19|19.34|19.24|19.27|19.17|71
1712854800000|2024-04-11 17:00:00|19.3|19.2|19.35|19.25|19.38|19.28|19.27|19.17|71
1712855100000|2024-04-11 17:05:00|19.34|19.24|19.35|19.25|19.4|19.3|19.33|19.23|88
1712855400000|2024-04-11 17:10:00|19.36|19.26|19.36|19.26|19.4|19.3|19.35|19.25|79
1712855700000|2024-04-11 17:15:00|19.37|19.27|19.39|19.29|19.39|19.29|19.33|19.23|75
1712856000000|2024-04-11 17:20:00|19.38|19.28|19.43|19.33|19.46|19.36|19.38|19.28|79
1712856300000|2024-04-11 17:25:00|19.42|19.32|19.44|19.34|19.45|19.35|19.41|19.31|55
1712856600000|2024-04-11 17:30:00|19.45|19.35|19.36|19.26|19.45|19.35|19.34|19.24|74
1712856900000|2024-04-11 17:35:00|19.35|19.25|19.35|19.25|19.38|19.28|19.32|19.22|61
1712857200000|2024-04-11 17:40:00|19.36|19.26|19.38|19.28|19.38|19.28|19.34|19.24|47
1712857500000|2024-04-11 17:45:00|19.39|19.29|19.42|19.32|19.44|19.34|19.38|19.28|46
1712857800000|2024-04-11 17:50:00|19.43|19.33|19.41|19.31|19.43|19.33|19.37|19.27|33
1712858100000|2024-04-11 17:55:00|19.4|19.3|19.35|19.25|19.41|19.31|19.34|19.24|26
1712858400000|2024-04-11 18:00:00|19.34|19.24|19.33|19.23|19.4|19.3|19.32|19.22|66
1712858700000|2024-04-11 18:05:00|19.32|19.22|19.35|19.25|19.4|19.3|19.28|19.18|52
1712859000000|2024-04-11 18:10:00|19.36|19.26|19.29|19.19|19.36|19.26|19.28|19.18|45
1712859300000|2024-04-11 18:15:00|19.3|19.2|19.25|19.15|19.3|19.2|19.23|19.13|74
1712859600000|2024-04-11 18:20:00|19.26|19.16|19.27|19.17|19.29|19.19|19.23|19.13|46
1712859900000|2024-04-11 18:25:00|19.26|19.16|19.24|19.14|19.27|19.17|19.23|19.13|27
1712860200000|2024-04-11 18:30:00|19.25|19.15|19.2|19.1|19.25|19.15|19.14|19.04|72
1712860500000|2024-04-11 18:35:00|19.19|19.09|19.23|19.13|19.23|19.13|19.18|19.08|35
1712860800000|2024-04-11 18:40:00|19.24|19.14|19.33|19.23|19.35|19.25|19.24|19.14|68
1712861100000|2024-04-11 18:45:00|19.32|19.22|19.21|19.11|19.35|19.25|19.2|19.1|60
1712861400000|2024-04-11 18:50:00|19.2|19.1|19.26|19.16|19.27|19.17|19.2|19.1|53
1712861700000|2024-04-11 18:55:00|19.27|19.17|19.28|19.18|19.29|19.19|19.26|19.16|32
1712862000000|2024-04-11 19:00:00|19.27|19.17|19.23|19.13|19.31|19.21|19.22|19.12|57
1712862300000|2024-04-11 19:05:00|19.22|19.12|19.26|19.16|19.29|19.19|19.2|19.1|42
1712862600000|2024-04-11 19:10:00|19.27|19.17|19.3|19.2|19.3|19.2|19.26|19.16|44
1712862900000|2024-04-11 19:15:00|19.29|19.19|19.29|19.19|19.34|19.24|19.26|19.16|61
1712863200000|2024-04-11 19:20:00|19.3|19.2|19.34|19.24|19.36|19.26|19.29|19.19|39
1712863500000|2024-04-11 19:25:00|19.33|19.23|19.36|19.26|19.36|19.26|19.33|19.23|20
1712863800000|2024-04-11 19:30:00|19.35|19.25|19.38|19.28|19.39|19.29|19.34|19.24|46
1712864100000|2024-04-11 19:35:00|19.37|19.27|19.4|19.3|19.43|19.33|19.36|19.26|36
1712864400000|2024-04-11 19:40:00|19.39|19.29|19.44|19.34|19.45|19.35|19.38|19.28|54
1712864700000|2024-04-11 19:45:00|19.43|19.33|19.36|19.26|19.43|19.33|19.36|19.26|42
1712865000000|2024-04-11 19:50:00|19.35|19.25|19.36|19.26|19.37|19.27|19.33|19.23|48
1712865300000|2024-04-11 19:55:00|19.37|19.27|19.39|19.29|19.39|19.29|19.34|19.24|25
1712865600000|2024-04-11 20:00:00|19.38|19.28|19.41|19.31|19.44|19.34|19.38|19.28|66
1712865900000|2024-04-11 20:05:00|19.42|19.32|19.44|19.34|19.45|19.35|19.4|19.3|57
1712866200000|2024-04-11 20:10:00|19.43|19.33|19.48|19.38|19.48|19.38|19.43|19.33|26
1712866500000|2024-04-11 20:15:00|19.47|19.37|19.46|19.36|19.51|19.41|19.44|19.34|42
1712866800000|2024-04-11 20:20:00|19.47|19.37|19.62|19.52|19.62|19.52|19.47|19.37|57
1712867100000|2024-04-11 20:25:00|19.61|19.51|19.56|19.46|19.61|19.51|19.55|19.45|59
1712867400000|2024-04-11 20:30:00|19.57|19.47|19.53|19.43|19.58|19.48|19.53|19.43|35
1712867700000|2024-04-11 20:35:00|19.52|19.42|19.71|19.61|19.79|19.69|19.52|19.42|136
1712868000000|2024-04-11 20:40:00|19.72|19.62|19.7|19.6|19.76|19.66|19.66|19.56|80
1712868300000|2024-04-11 20:45:00|19.69|19.59|19.69|19.59|19.77|19.67|19.68|19.58|59
1712868600000|2024-04-11 20:50:00|19.7|19.6|19.64|19.54|19.7|19.6|19.62|19.52|53
1712868900000|2024-04-11 20:55:00|19.65|19.55|19.74|19.64|19.78|19.68|19.61|19.51|84
1712869200000|2024-04-11 21:00:00|19.73|19.63|19.69|19.59|19.86|19.76|19.69|19.59|134
1712869500000|2024-04-11 21:05:00|19.68|19.58|19.75|19.65|19.75|19.65|19.65|19.55|50
1712869800000|2024-04-11 21:10:00|19.76|19.66|19.8|19.7|19.8|19.7|19.7|19.6|69
1712870100000|2024-04-11 21:15:00|19.79|19.69|19.65|19.55|19.8|19.7|19.59|19.49|134
1712870400000|2024-04-11 21:20:00|19.66|19.56|19.61|19.51|19.66|19.56|19.57|19.47|46
1712870700000|2024-04-11 21:25:00|19.62|19.52|19.54|19.44|19.62|19.52|19.49|19.39|55
1712871000000|2024-04-11 21:30:00|19.53|19.43|19.59|19.49|19.59|19.49|19.46|19.36|47
1712871300000|2024-04-11 21:35:00|19.58|19.48|19.55|19.45|19.59|19.49|19.54|19.44|40
1712871600000|2024-04-11 21:40:00|19.56|19.46|19.54|19.44|19.56|19.46|19.51|19.41|23
1712871900000|2024-04-11 21:45:00|19.53|19.43|19.54|19.44|19.58|19.48|19.53|19.43|40
1712872200000|2024-04-11 21:50:00|19.55|19.45|19.49|19.39|19.55|19.45|19.49|19.39|11
1712872500000|2024-04-11 21:55:00|19.5|19.4|19.49|19.39|19.5|19.4|19.47|19.37|16
1712873100000|2024-04-11 22:05:00|19.48|19.38|19.5|19.4|19.5|19.4|19.48|19.38|5
1712873400000|2024-04-11 22:10:00|19.51|19.41|19.58|19.48|19.59|19.49|19.51|19.41|40
1712873700000|2024-04-11 22:15:00|19.59|19.49|19.59|19.49|19.6|19.5|19.56|19.46|41
1712874000000|2024-04-11 22:20:00|19.6|19.5|19.65|19.55|19.66|19.56|19.6|19.5|42
1712874300000|2024-04-11 22:25:00|19.64|19.54|19.65|19.55|19.65|19.55|19.61|19.51|30
1712874600000|2024-04-11 22:30:00|19.64|19.54|19.6|19.5|19.64|19.54|19.57|19.47|31
1712874900000|2024-04-11 22:35:00|19.59|19.49|19.58|19.48|19.61|19.51|19.57|19.47|14
1712875200000|2024-04-11 22:40:00|19.57|19.47|19.53|19.43|19.57|19.47|19.53|19.43|6
1712875500000|2024-04-11 22:45:00|19.52|19.42|19.55|19.45|19.56|19.46|19.52|19.42|20
1712876100000|2024-04-11 22:55:00|19.54|19.44|19.55|19.45|19.6|19.5|19.52|19.42|41
1712876400000|2024-04-11 23:00:00|19.54|19.44|19.54|19.44|19.55|19.45|19.49|19.39|33
1712876700000|2024-04-11 23:05:00|19.55|19.45|19.51|19.41|19.56|19.46|19.51|19.41|26
1712877000000|2024-04-11 23:10:00|19.5|19.4|19.49|19.39|19.51|19.41|19.48|19.38|30
1712877300000|2024-04-11 23:15:00|19.48|19.38|19.42|19.32|19.5|19.4|19.42|19.32|55
1712877600000|2024-04-11 23:20:00|19.41|19.31|19.39|19.29|19.41|19.31|19.38|19.28|43
1712877900000|2024-04-11 23:25:00|19.38|19.28|19.38|19.28|19.38|19.28|19.32|19.22|49
1712878200000|2024-04-11 23:30:00|19.39|19.29|19.41|19.31|19.43|19.33|19.37|19.27|27
1712878500000|2024-04-11 23:35:00|19.4|19.3|19.42|19.32|19.45|19.35|19.38|19.28|39
1712878800000|2024-04-11 23:40:00|19.43|19.33|19.45|19.35|19.46|19.36|19.43|19.33|27
1712879400000|2024-04-11 23:50:00|19.46|19.36|19.48|19.38|19.49|19.39|19.46|19.36|7
1712879700000|2024-04-11 23:55:00|19.47|19.37|19.43|19.33|19.48|19.38|19.42|19.32|21
1712880000000|2024-04-12 00:00:00|19.42|19.32|19.54|19.44|19.54|19.44|19.41|19.31|31
1712880300000|2024-04-12 00:05:00|19.55|19.45|19.52|19.42|19.6|19.5|19.49|19.39|64
1712880600000|2024-04-12 00:10:00|19.53|19.43|19.58|19.48|19.59|19.49|19.51|19.41|54
1712880900000|2024-04-12 00:15:00|19.59|19.49|19.58|19.48|19.65|19.55|19.57|19.47|44
1712881200000|2024-04-12 00:20:00|19.57|19.47|19.51|19.41|19.59|19.49|19.51|19.41|39
1712881500000|2024-04-12 00:25:00|19.5|19.4|19.58|19.48|19.6|19.5|19.5|19.4|36
1712881800000|2024-04-12 00:30:00|19.56|19.46|19.58|19.48|19.6|19.5|19.52|19.42|54
1712882100000|2024-04-12 00:35:00|19.57|19.47|19.55|19.45|19.58|19.48|19.5|19.4|64
1712882400000|2024-04-12 00:40:00|19.54|19.44|19.59|19.49|19.59|19.49|19.5|19.4|72
1712882700000|2024-04-12 00:45:00|19.61|19.51|19.61|19.51|19.61|19.51|19.56|19.46|55
1712883000000|2024-04-12 00:50:00|19.62|19.52|19.61|19.51|19.64|19.54|19.58|19.48|66
1712883300000|2024-04-12 00:55:00|19.6|19.5|19.62|19.52|19.63|19.53|19.57|19.47|53
1712883600000|2024-04-12 01:00:00|19.63|19.53|19.63|19.53|19.67|19.57|19.62|19.52|55
1712883900000|2024-04-12 01:05:00|19.62|19.52|19.62|19.52|19.74|19.64|19.61|19.51|78
1712884200000|2024-04-12 01:10:00|19.61|19.51|19.58|19.48|19.61|19.51|19.54|19.44|62
1712884500000|2024-04-12 01:15:00|19.57|19.47|19.58|19.48|19.63|19.53|19.54|19.44|68
1712884800000|2024-04-12 01:20:00|19.59|19.49|19.56|19.46|19.62|19.52|19.52|19.42|78
1712885100000|2024-04-12 01:25:00|19.57|19.47|19.54|19.44|19.58|19.48|19.52|19.42|69
1712885400000|2024-04-12 01:30:00|19.53|19.43|19.55|19.45|19.56|19.46|19.5|19.4|40
1712885700000|2024-04-12 01:35:00|19.54|19.44|19.56|19.46|19.59|19.49|19.53|19.43|37
1712886000000|2024-04-12 01:40:00|19.57|19.47|19.54|19.44|19.57|19.47|19.5|19.4|30
1712886300000|2024-04-12 01:45:00|19.55|19.45|19.58|19.48|19.58|19.48|19.53|19.43|54
1712886600000|2024-04-12 01:50:00|19.57|19.47|19.55|19.45|19.59|19.49|19.53|19.43|33
1712886900000|2024-04-12 01:55:00|19.56|19.46|19.57|19.47|19.59|19.49|19.55|19.45|20
1712887200000|2024-04-12 02:00:00|19.56|19.46|19.58|19.48|19.58|19.48|19.53|19.43|43
1712887500000|2024-04-12 02:05:00|19.59|19.49|19.65|19.55|19.66|19.56|19.59|19.49|35
1712887800000|2024-04-12 02:10:00|19.66|19.56|19.73|19.63|19.74|19.64|19.66|19.56|25
1712888100000|2024-04-12 02:15:00|19.74|19.64|19.78|19.68|19.79|19.69|19.71|19.61|39
1712888400000|2024-04-12 02:20:00|19.79|19.69|19.75|19.65|19.79|19.69|19.75|19.65|23
1712888700000|2024-04-12 02:25:00|19.76|19.66|19.73|19.63|19.76|19.66|19.71|19.61|38
1712889000000|2024-04-12 02:30:00|19.72|19.62|19.74|19.64|19.75|19.65|19.71|19.61|23
1712889300000|2024-04-12 02:35:00|19.75|19.65|19.73|19.63|19.75|19.65|19.72|19.62|23
1712889600000|2024-04-12 02:40:00|19.74|19.64|19.69|19.59|19.74|19.64|19.68|19.58|36
1712889900000|2024-04-12 02:45:00|19.68|19.58|19.69|19.59|19.71|19.61|19.66|19.56|38
1712890200000|2024-04-12 02:50:00|19.7|19.6|19.66|19.56|19.72|19.62|19.66|19.56|27
1712890500000|2024-04-12 02:55:00|19.65|19.55|19.64|19.54|19.67|19.57|19.64|19.54|14
1712890800000|2024-04-12 03:00:00|19.65|19.55|19.7|19.6|19.71|19.61|19.65|19.55|28
1712891100000|2024-04-12 03:05:00|19.69|19.59|19.69|19.59|19.72|19.62|19.67|19.57|45
1712891400000|2024-04-12 03:10:00|19.68|19.58|19.69|19.59|19.71|19.61|19.67|19.57|16
1712891700000|2024-04-12 03:15:00|19.68|19.58|19.7|19.6|19.71|19.61|19.67|19.57|27
1712892000000|2024-04-12 03:20:00|19.69|19.59|19.75|19.65|19.75|19.65|19.68|19.58|43
1712892300000|2024-04-12 03:25:00|19.74|19.64|19.77|19.67|19.78|19.68|19.74|19.64|56
1712892600000|2024-04-12 03:30:00|19.78|19.68|19.82|19.72|19.82|19.72|19.77|19.67|25
1712892900000|2024-04-12 03:35:00|19.81|19.71|19.79|19.69|19.81|19.71|19.77|19.67|19
1712893200000|2024-04-12 03:40:00|19.8|19.7|19.75|19.65|19.81|19.71|19.75|19.65|28
1712893500000|2024-04-12 03:45:00|19.76|19.66|19.75|19.65|19.77|19.67|19.74|19.64|18
1712893800000|2024-04-12 03:50:00|19.74|19.64|19.81|19.71|19.81|19.71|19.74|19.64|34
1712894100000|2024-04-12 03:55:00|19.8|19.7|19.89|19.79|19.89|19.79|19.8|19.7|44
1712894400000|2024-04-12 04:00:00|19.9|19.8|19.86|19.76|19.92|19.82|19.84|19.74|53
1712894700000|2024-04-12 04:05:00|19.87|19.77|19.87|19.77|19.91|19.81|19.84|19.74|35
1712895000000|2024-04-12 04:10:00|19.86|19.76|19.81|19.71|19.88|19.78|19.81|19.71|33
1712895300000|2024-04-12 04:15:00|19.82|19.72|19.88|19.78|19.89|19.79|19.82|19.72|37
1712895600000|2024-04-12 04:20:00|19.87|19.77|19.84|19.74|19.88|19.78|19.84|19.74|28
1712895900000|2024-04-12 04:25:00|19.85|19.75|19.83|19.73|19.85|19.75|19.82|19.72|19
1712896200000|2024-04-12 04:30:00|19.82|19.72|19.84|19.74|19.86|19.76|19.82|19.72|25
1712896500000|2024-04-12 04:35:00|19.85|19.75|19.85|19.75|19.85|19.75|19.82|19.72|23
1712896800000|2024-04-12 04:40:00|19.86|19.76|19.89|19.79|19.89|19.79|19.85|19.75|17
1712897100000|2024-04-12 04:45:00|19.9|19.8|19.95|19.85|19.95|19.85|19.9|19.8|38
1712897400000|2024-04-12 04:50:00|19.94|19.84|20.01|19.91|20.04|19.94|19.94|19.84|44
1712897700000|2024-04-12 04:55:00|20.02|19.92|20.03|19.93|20.05|19.95|20.02|19.92|29
1712898000000|2024-04-12 05:00:00|20.02|19.92|19.99|19.89|20.06|19.96|19.98|19.88|44
1712898300000|2024-04-12 05:05:00|19.98|19.88|20.03|19.93|20.04|19.94|19.95|19.85|44
1712898600000|2024-04-12 05:10:00|20.02|19.92|19.96|19.86|20.02|19.92|19.94|19.84|45
1712898900000|2024-04-12 05:15:00|19.97|19.87|19.96|19.86|19.98|19.88|19.92|19.82|30
1712899200000|2024-04-12 05:20:00|19.95|19.85|19.96|19.86|19.98|19.88|19.94|19.84|52
1712899500000|2024-04-12 05:25:00|19.95|19.85|19.98|19.88|19.98|19.88|19.91|19.81|50
1712899800000|2024-04-12 05:30:00|19.99|19.89|20|19.9|20.08|19.98|19.99|19.89|61
1712900100000|2024-04-12 05:35:00|19.99|19.89|19.9|19.8|20.02|19.92|19.86|19.76|47
1712900400000|2024-04-12 05:40:00|19.91|19.81|19.84|19.74|19.91|19.81|19.82|19.72|53
1712900700000|2024-04-12 05:45:00|19.83|19.73|19.83|19.73|19.89|19.79|19.83|19.73|43
1712901000000|2024-04-12 05:50:00|19.84|19.74|19.93|19.83|19.94|19.84|19.83|19.73|50
1712901300000|2024-04-12 05:55:00|19.94|19.84|19.88|19.78|19.95|19.85|19.86|19.76|51
1712901600000|2024-04-12 06:00:00|19.87|19.77|19.91|19.81|19.92|19.82|19.87|19.77|41
1712901900000|2024-04-12 06:05:00|19.9|19.8|19.87|19.77|19.91|19.81|19.87|19.77|42
1712902200000|2024-04-12 06:10:00|19.88|19.78|19.83|19.73|19.91|19.81|19.82|19.72|54
1712902500000|2024-04-12 06:15:00|19.84|19.74|19.79|19.69|19.84|19.74|19.78|19.68|34
1712902800000|2024-04-12 06:20:00|19.8|19.7|19.81|19.71|19.82|19.72|19.78|19.68|35
1712903100000|2024-04-12 06:25:00|19.8|19.7|19.78|19.68|19.8|19.7|19.73|19.63|46
1712903400000|2024-04-12 06:30:00|19.79|19.69|19.99|19.89|20.07|19.97|19.79|19.69|109
1712903700000|2024-04-12 06:35:00|19.98|19.88|20.01|19.91|20.04|19.94|19.96|19.86|72
1712904000000|2024-04-12 06:40:00|20.02|19.92|20.02|19.92|20.04|19.94|19.99|19.89|55
1712904300000|2024-04-12 06:45:00|20.01|19.91|20|19.9|20.05|19.95|19.94|19.84|87
1712904600000|2024-04-12 06:50:00|19.99|19.89|20.07|19.97|20.07|19.97|19.96|19.86|109
1712904900000|2024-04-12 06:55:00|20.09|19.99|20.02|19.92|20.14|20.04|20.01|19.91|109
1712905200000|2024-04-12 07:00:00|20.03|19.93|20.03|19.93|20.07|19.97|20.02|19.92|63
1712905500000|2024-04-12 07:05:00|20.02|19.92|20|19.9|20.02|19.92|19.96|19.86|53
1712905800000|2024-04-12 07:10:00|19.99|19.89|19.92|19.82|20|19.9|19.9|19.8|56
1712906100000|2024-04-12 07:15:00|19.91|19.81|19.9|19.8|19.95|19.85|19.87|19.77|60
1712906400000|2024-04-12 07:20:00|19.89|19.79|19.9|19.8|19.9|19.8|19.86|19.76|32
1712906700000|2024-04-12 07:25:00|19.91|19.81|19.93|19.83|19.94|19.84|19.9|19.8|33
1712907000000|2024-04-12 07:30:00|19.92|19.82|19.84|19.74|19.93|19.83|19.83|19.73|45
1712907300000|2024-04-12 07:35:00|19.85|19.75|19.8|19.7|19.87|19.77|19.77|19.67|64
1712907600000|2024-04-12 07:40:00|19.79|19.69|19.84|19.74|19.84|19.74|19.77|19.67|60
1712907900000|2024-04-12 07:45:00|19.83|19.73|19.74|19.64|19.84|19.74|19.74|19.64|49
1712908200000|2024-04-12 07:50:00|19.73|19.63|19.79|19.69|19.8|19.7|19.73|19.63|38
1712908500000|2024-04-12 07:55:00|19.78|19.68|19.83|19.73|19.83|19.73|19.78|19.68|36
1712908800000|2024-04-12 08:00:00|19.82|19.72|19.84|19.74|19.86|19.76|19.81|19.71|45
1712909100000|2024-04-12 08:05:00|19.83|19.73|19.79|19.69|19.89|19.79|19.76|19.66|59
1712909400000|2024-04-12 08:10:00|19.8|19.7|19.81|19.71|19.83|19.73|19.77|19.67|46
1712909700000|2024-04-12 08:15:00|19.82|19.72|19.86|19.76|19.87|19.77|19.81|19.71|51
1712910000000|2024-04-12 08:20:00|19.85|19.75|19.85|19.75|19.89|19.79|19.84|19.74|59
1712910300000|2024-04-12 08:25:00|19.84|19.74|19.84|19.74|19.87|19.77|19.82|19.72|27
1712910600000|2024-04-12 08:30:00|19.83|19.73|19.76|19.66|19.83|19.73|19.73|19.63|44
1712910900000|2024-04-12 08:35:00|19.75|19.65|19.83|19.73|19.83|19.73|19.75|19.65|31
1712911200000|2024-04-12 08:40:00|19.84|19.74|19.84|19.74|19.86|19.76|19.83|19.73|33
1712911500000|2024-04-12 08:45:00|19.85|19.75|19.9|19.8|19.9|19.8|19.84|19.74|58
1712911800000|2024-04-12 08:50:00|19.91|19.81|19.94|19.84|19.94|19.84|19.88|19.78|28
1712912100000|2024-04-12 08:55:00|19.95|19.85|19.94|19.84|20|19.9|19.94|19.84|36
1712912400000|2024-04-12 09:00:00|19.95|19.85|20.09|19.99|20.18|20.08|19.95|19.85|86
1712912700000|2024-04-12 09:05:00|20.1|20|20|19.9|20.14|20.04|19.99|19.89|81
1712913000000|2024-04-12 09:10:00|19.99|19.89|19.99|19.89|20.04|19.94|19.99|19.89|53
1712913300000|2024-04-12 09:15:00|19.98|19.88|19.91|19.81|19.99|19.89|19.9|19.8|32
1712913600000|2024-04-12 09:20:00|19.9|19.8|19.95|19.85|19.98|19.88|19.89|19.79|66
1712913900000|2024-04-12 09:25:00|19.94|19.84|19.93|19.83|19.97|19.87|19.91|19.81|52
1712914200000|2024-04-12 09:30:00|19.94|19.84|19.9|19.8|19.95|19.85|19.9|19.8|49
1712914500000|2024-04-12 09:35:00|19.91|19.81|19.9|19.8|19.91|19.81|19.88|19.78|44
1712914800000|2024-04-12 09:40:00|19.89|19.79|19.87|19.77|19.89|19.79|19.84|19.74|39
1712915100000|2024-04-12 09:45:00|19.86|19.76|19.85|19.75|19.88|19.78|19.83|19.73|38
1712915400000|2024-04-12 09:50:00|19.86|19.76|19.9|19.8|19.9|19.8|19.86|19.76|33
1712915700000|2024-04-12 09:55:00|19.89|19.79|19.88|19.78|19.9|19.8|19.87|19.77|28
1712916000000|2024-04-12 10:00:00|19.89|19.79|19.83|19.73|19.89|19.79|19.83|19.73|33
1712916300000|2024-04-12 10:05:00|19.84|19.74|19.85|19.75|19.86|19.76|19.82|19.72|24
1712916600000|2024-04-12 10:10:00|19.84|19.74|19.89|19.79|19.89|19.79|19.82|19.72|32
1712916900000|2024-04-12 10:15:00|19.9|19.8|19.95|19.85|19.99|19.89|19.88|19.78|48
1712917200000|2024-04-12 10:20:00|19.94|19.84|20.01|19.91|20.03|19.93|19.94|19.84|63
1712917500000|2024-04-12 10:25:00|20.02|19.92|20.02|19.92|20.03|19.93|19.94|19.84|105
1712917800000|2024-04-12 10:30:00|20.03|19.93|19.97|19.87|20.04|19.94|19.92|19.82|113
1712918100000|2024-04-12 10:35:00|19.98|19.88|20.04|19.94|20.05|19.95|19.98|19.88|64
1712918400000|2024-04-12 10:40:00|20.05|19.95|20.04|19.94|20.11|20.01|20.04|19.94|70
1712918700000|2024-04-12 10:45:00|20.05|19.95|20.03|19.93|20.07|19.97|20.01|19.91|59
1712919000000|2024-04-12 10:50:00|20.04|19.94|20.08|19.98|20.13|20.03|20.01|19.91|105
1712919300000|2024-04-12 10:55:00|20.07|19.97|20.03|19.93|20.1|20|20.03|19.93|65
1712919600000|2024-04-12 11:00:00|20.04|19.94|20.02|19.92|20.06|19.96|20|19.9|51
1712919900000|2024-04-12 11:05:00|20.03|19.93|20|19.9|20.08|19.98|20|19.9|62
1712920200000|2024-04-12 11:10:00|20.01|19.91|19.98|19.88|20.02|19.92|19.97|19.87|44
1712920500000|2024-04-12 11:15:00|19.97|19.87|19.99|19.89|20.02|19.92|19.97|19.87|43
1712920800000|2024-04-12 11:20:00|19.98|19.88|20.01|19.91|20.01|19.91|19.97|19.87|38
1712921100000|2024-04-12 11:25:00|20|19.9|20.01|19.91|20.04|19.94|19.99|19.89|68
1712921400000|2024-04-12 11:30:00|20.02|19.92|19.99|19.89|20.04|19.94|19.97|19.87|50
1712921700000|2024-04-12 11:35:00|20|19.9|19.95|19.85|20|19.9|19.94|19.84|51
1712922000000|2024-04-12 11:40:00|19.96|19.86|20.01|19.91|20.03|19.93|19.95|19.85|42
1712922300000|2024-04-12 11:45:00|20.02|19.92|20.06|19.96|20.06|19.96|20.02|19.92|31
1712922600000|2024-04-12 11:50:00|20.05|19.95|20.03|19.93|20.07|19.97|20.02|19.92|53
1712922900000|2024-04-12 11:55:00|20.04|19.94|19.98|19.88|20.05|19.95|19.98|19.88|39
1712923200000|2024-04-12 12:00:00|19.97|19.87|19.93|19.83|19.98|19.88|19.89|19.79|51
1712923500000|2024-04-12 12:05:00|19.94|19.84|19.95|19.85|19.95|19.85|19.9|19.8|48
1712923800000|2024-04-12 12:10:00|19.94|19.84|19.93|19.83|19.98|19.88|19.92|19.82|46
1712924100000|2024-04-12 12:15:00|19.92|19.82|19.88|19.78|19.92|19.82|19.84|19.74|63
1712924400000|2024-04-12 12:20:00|19.87|19.77|19.86|19.76|19.88|19.78|19.84|19.74|69
1712924700000|2024-04-12 12:25:00|19.85|19.75|19.89|19.79|19.9|19.8|19.84|19.74|17
1712925000000|2024-04-12 12:30:00|19.88|19.78|19.79|19.69|19.89|19.79|19.77|19.67|68
1712925300000|2024-04-12 12:35:00|19.8|19.7|19.69|19.59|19.8|19.7|19.68|19.58|112
1712925600000|2024-04-12 12:40:00|19.68|19.58|19.69|19.59|19.73|19.63|19.66|19.56|99
1712925900000|2024-04-12 12:45:00|19.68|19.58|19.71|19.61|19.74|19.64|19.67|19.57|88
1712926200000|2024-04-12 12:50:00|19.72|19.62|19.71|19.61|19.74|19.64|19.69|19.59|56
1712926500000|2024-04-12 12:55:00|19.7|19.6|19.69|19.59|19.71|19.61|19.65|19.55|46
1712926800000|2024-04-12 13:00:00|19.68|19.58|19.57|19.47|19.68|19.58|19.55|19.45|89
1712927100000|2024-04-12 13:05:00|19.56|19.46|19.49|19.39|19.56|19.46|19.49|19.39|118
1712927400000|2024-04-12 13:10:00|19.5|19.4|19.65|19.55|19.65|19.55|19.47|19.37|104
1712927700000|2024-04-12 13:15:00|19.66|19.56|19.55|19.45|19.66|19.56|19.54|19.44|62
1712928000000|2024-04-12 13:20:00|19.56|19.46|19.41|19.31|19.58|19.48|19.39|19.29|112
1712928300000|2024-04-12 13:25:00|19.4|19.3|19.45|19.35|19.49|19.39|19.37|19.27|94
1712928600000|2024-04-12 13:30:00|19.44|19.34|19.46|19.36|19.52|19.42|19.42|19.32|106
1712928900000|2024-04-12 13:35:00|19.45|19.35|19.31|19.21|19.46|19.36|19.31|19.21|78
1712929200000|2024-04-12 13:40:00|19.3|19.2|19.18|19.08|19.3|19.2|19.1|19|157
1712929500000|2024-04-12 13:45:00|19.17|19.07|19.16|19.06|19.22|19.12|19.07|18.97|162
1712929800000|2024-04-12 13:50:00|19.17|19.07|19.24|19.14|19.25|19.15|19.15|19.05|101
1712930100000|2024-04-12 13:55:00|19.25|19.15|19.3|19.2|19.32|19.22|19.25|19.15|77
1712930400000|2024-04-12 14:00:00|19.29|19.19|19.46|19.36|19.46|19.36|19.24|19.14|101
1712930700000|2024-04-12 14:05:00|19.45|19.35|19.26|19.16|19.45|19.35|19.26|19.16|88
1712931000000|2024-04-12 14:10:00|19.25|19.15|19.27|19.17|19.3|19.2|19.21|19.11|89
1712931300000|2024-04-12 14:15:00|19.26|19.16|19.31|19.21|19.31|19.21|19.22|19.12|92
1712931600000|2024-04-12 14:20:00|19.3|19.2|19.33|19.23|19.36|19.26|19.3|19.2|54
1712931900000|2024-04-12 14:25:00|19.32|19.22|19.26|19.16|19.33|19.23|19.25|19.15|51
1712932200000|2024-04-12 14:30:00|19.25|19.15|19.3|19.2|19.36|19.26|19.25|19.15|57
1712932500000|2024-04-12 14:35:00|19.29|19.19|19.13|19.03|19.29|19.19|19.12|19.02|83
1712932800000|2024-04-12 14:40:00|19.12|19.02|19.23|19.13|19.23|19.13|19.11|19.01|77
1712933100000|2024-04-12 14:45:00|19.22|19.12|19.2|19.1|19.23|19.13|19.15|19.05|79
1712933400000|2024-04-12 14:50:00|19.19|19.09|19.23|19.13|19.24|19.14|19.13|19.03|76
1712933700000|2024-04-12 14:55:00|19.24|19.14|19.24|19.14|19.26|19.16|19.2|19.1|49
1712934000000|2024-04-12 15:00:00|19.27|19.17|19.28|19.18|19.3|19.2|19.27|19.17|23
1712934300000|2024-04-12 15:05:00|19.29|19.19|19.27|19.17|19.37|19.27|19.26|19.16|60
1712934600000|2024-04-12 15:10:00|19.28|19.18|19.32|19.22|19.36|19.26|19.28|19.18|47
1712934900000|2024-04-12 15:15:00|19.31|19.21|19.31|19.21|19.38|19.28|19.31|19.21|61
1712935200000|2024-04-12 15:20:00|19.32|19.22|19.26|19.16|19.37|19.27|19.26|19.16|57
1712935500000|2024-04-12 15:25:00|19.25|19.15|19.39|19.29|19.39|19.29|19.25|19.15|41
1712935800000|2024-04-12 15:30:00|19.4|19.3|19.37|19.27|19.41|19.31|19.34|19.24|38
1712936100000|2024-04-12 15:35:00|19.36|19.26|19.35|19.25|19.4|19.3|19.35|19.25|50
1712936400000|2024-04-12 15:40:00|19.34|19.24|19.33|19.23|19.34|19.24|19.3|19.2|36
1712936700000|2024-04-12 15:45:00|19.32|19.22|19.39|19.29|19.39|19.29|19.3|19.2|46
1712937000000|2024-04-12 15:50:00|19.38|19.28|19.38|19.28|19.41|19.31|19.36|19.26|44
1712937300000|2024-04-12 15:55:00|19.37|19.27|19.38|19.28|19.42|19.32|19.36|19.26|40
1712937600000|2024-04-12 16:00:00|19.37|19.27|19.5|19.4|19.53|19.43|19.32|19.22|71
1712937900000|2024-04-12 16:05:00|19.48|19.38|19.5|19.4|19.54|19.44|19.48|19.38|57
1712938200000|2024-04-12 16:10:00|19.49|19.39|19.29|19.19|19.49|19.39|19.27|19.17|95
1712938500000|2024-04-12 16:15:00|19.3|19.2|19.21|19.11|19.38|19.28|19.2|19.1|135
1712938800000|2024-04-12 16:20:00|19.22|19.12|19.21|19.11|19.24|19.14|19.02|18.92|194
1712939100000|2024-04-12 16:25:00|19.22|19.12|19.31|19.21|19.36|19.26|19.22|19.12|100
1712939400000|2024-04-12 16:30:00|19.32|19.22|19.36|19.26|19.38|19.28|19.24|19.14|105
1712939700000|2024-04-12 16:35:00|19.35|19.25|19.42|19.32|19.53|19.43|19.35|19.25|176
1712940000000|2024-04-12 16:40:00|19.43|19.33|19.39|19.29|19.45|19.35|19.36|19.26|96
1712940300000|2024-04-12 16:45:00|19.4|19.3|19.48|19.38|19.5|19.4|19.39|19.29|96
1712940600000|2024-04-12 16:50:00|19.49|19.39|19.45|19.35|19.49|19.39|19.43|19.33|68
1712940900000|2024-04-12 16:55:00|19.44|19.34|19.38|19.28|19.53|19.43|19.37|19.27|83
1712941200000|2024-04-12 17:00:00|19.37|19.27|19.31|19.21|19.44|19.34|19.3|19.2|63
1712941500000|2024-04-12 17:05:00|19.3|19.2|19.22|19.12|19.37|19.27|19.22|19.12|118
1712941800000|2024-04-12 17:10:00|19.21|19.11|19.18|19.08|19.26|19.16|19.18|19.08|97
1712942100000|2024-04-12 17:15:00|19.17|19.07|19.16|19.06|19.22|19.12|19.08|18.98|105
1712942400000|2024-04-12 17:20:00|19.15|19.05|18.87|18.77|19.16|19.06|18.83|18.73|197
1712942700000|2024-04-12 17:25:00|18.86|18.76|18.16|18.06|18.89|18.79|18.06|17.96|371
1712943300000|2024-04-12 17:35:00|18.4|18.3|18.63|18.53|18.63|18.53|18.29|18.19|249
1712943600000|2024-04-12 17:40:00|18.62|18.52|18.64|18.54|18.69|18.59|18.5|18.4|201
1712943900000|2024-04-12 17:45:00|18.63|18.53|18.63|18.53|18.7|18.6|18.58|18.48|160
1712944200000|2024-04-12 17:50:00|18.64|18.54|18.57|18.47|18.67|18.57|18.55|18.45|131
1712944500000|2024-04-12 17:55:00|18.58|18.48|18.54|18.44|18.58|18.48|18.43|18.33|134
1712944800000|2024-04-12 18:00:00|18.53|18.43|18.51|18.41|18.53|18.43|18.36|18.26|168
1712945100000|2024-04-12 18:05:00|18.52|18.42|18.51|18.41|18.52|18.42|18.42|18.32|148
1712945400000|2024-04-12 18:10:00|18.5|18.4|18.45|18.35|18.58|18.48|18.41|18.31|102
1712945700000|2024-04-12 18:15:00|18.44|18.34|18.15|18.05|18.45|18.35|18.13|18.03|127
1712946000000|2024-04-12 18:20:00|18.16|18.06|18.24|18.14|18.26|18.16|18.13|18.03|157
1712946300000|2024-04-12 18:25:00|18.25|18.15|18.17|18.07|18.25|18.15|18.06|17.96|160
1712946600000|2024-04-12 18:30:00|18.16|18.06|17.24|17.14|18.19|18.09|16.87|16.77|463
1712946900000|2024-04-12 18:35:00|17.23|17.13|16.77|16.67|17.23|17.13|16.11|15.96|570
1712947200000|2024-04-12 18:40:00|16.78|16.68|17|16.9|17.13|17.03|16.72|16.62|228
1712947500000|2024-04-12 18:45:00|17.01|16.91|17.12|17.02|17.13|17.03|16.89|16.79|394
1712947800000|2024-04-12 18:50:00|17.11|17.01|17.12|17.02|17.34|17.24|17.02|16.92|350
1712948100000|2024-04-12 18:55:00|17.11|17.01|16.99|16.89|17.23|17.13|16.99|16.89|409
1712948400000|2024-04-12 19:00:00|17|16.9|17.09|16.99|17.11|17.01|16.73|16.63|395
1712948700000|2024-04-12 19:05:00|17.1|17|17.33|17.23|17.36|17.26|17.09|16.99|410
1712949000000|2024-04-12 19:10:00|17.32|17.22|17.2|17.1|17.35|17.25|17.13|17.03|374
1712949300000|2024-04-12 19:15:00|17.19|17.09|17.31|17.21|17.33|17.23|17.14|17.04|419
1712949600000|2024-04-12 19:20:00|17.3|17.2|17.14|17.04|17.33|17.23|17.07|16.97|353
1712949900000|2024-04-12 19:25:00|17.13|17.03|17.13|17.03|17.2|17.1|17.09|16.99|319
1712950200000|2024-04-12 19:30:00|17.12|17.02|17.2|17.1|17.36|17.26|17.12|17.02|301
1712950500000|2024-04-12 19:35:00|17.19|17.09|16.94|16.84|17.19|17.09|16.9|16.8|271
1712950800000|2024-04-12 19:40:00|16.95|16.85|17|16.9|17|16.9|16.9|16.8|120
1712951100000|2024-04-12 19:45:00|17.01|16.91|16.9|16.8|17.02|16.92|16.75|16.65|215
1712951400000|2024-04-12 19:50:00|16.91|16.81|16.92|16.82|16.93|16.83|16.83|16.73|182
1712951700000|2024-04-12 19:55:00|16.93|16.83|16.97|16.87|17.07|16.97|16.93|16.83|146
1712952000000|2024-04-12 20:00:00|16.96|16.86|17.12|17.02|17.12|17.02|16.88|16.78|192
1712952300000|2024-04-12 20:05:00|17.13|17.03|17.22|17.12|17.25|17.15|17.05|16.95|188
1712952600000|2024-04-12 20:10:00|17.21|17.11|17.42|17.32|17.45|17.35|17.21|17.11|236
1712952900000|2024-04-12 20:15:00|17.43|17.33|17.23|17.13|17.52|17.42|17.19|17.09|302
1712953200000|2024-04-12 20:20:00|17.24|17.14|17.24|17.14|17.31|17.21|17.17|17.07|200
1712953500000|2024-04-12 20:25:00|17.23|17.13|17.33|17.23|17.35|17.25|17.2|17.1|149
1712953800000|2024-04-12 20:30:00|17.34|17.24|17.26|17.16|17.35|17.25|17.23|17.13|161
1712954100000|2024-04-12 20:35:00|17.27|17.17|17.24|17.14|17.28|17.18|17.21|17.11|121
1712954400000|2024-04-12 20:40:00|17.25|17.15|17.27|17.17|17.35|17.25|17.23|17.13|145
1712954700000|2024-04-12 20:45:00|17.26|17.16|17.28|17.18|17.32|17.22|17.26|17.16|127
1712955000000|2024-04-12 20:50:00|17.27|17.17|17.21|17.11|17.29|17.19|17.16|17.06|135
1712955300000|2024-04-12 20:55:00|17.2|17.1|17.28|17.18|17.3|17.2|17.18|17.08|125
1712991600000|2024-04-13 07:00:00|17.33|17.23|17.32|17.22|17.37|17.27|17.3|17.2|60
1712991900000|2024-04-13 07:05:00|17.33|17.23|17.32|17.22|17.36|17.26|17.3|17.2|54
1712992200000|2024-04-13 07:10:00|17.33|17.23|17.27|17.17|17.33|17.23|17.26|17.16|33
1712992500000|2024-04-13 07:15:00|17.26|17.16|17.19|17.09|17.26|17.16|17.16|17.06|62
1712992800000|2024-04-13 07:20:00|17.18|17.08|17.19|17.09|17.22|17.12|17.16|17.06|76
1712993100000|2024-04-13 07:25:00|17.18|17.08|17.21|17.11|17.21|17.11|17.13|17.03|70
1712993400000|2024-04-13 07:30:00|17.2|17.1|17.2|17.1|17.21|17.11|17.14|17.04|43
1712993700000|2024-04-13 07:35:00|17.21|17.11|17.21|17.11|17.26|17.16|17.21|17.11|49
1712994000000|2024-04-13 07:40:00|17.22|17.12|17.19|17.09|17.24|17.14|17.18|17.08|60
1712994300000|2024-04-13 07:45:00|17.2|17.1|17.16|17.06|17.2|17.1|17.13|17.03|69
1712994600000|2024-04-13 07:50:00|17.15|17.05|17.13|17.03|17.18|17.08|17.11|17.01|69
1712994900000|2024-04-13 07:55:00|17.14|17.04|17.17|17.07|17.18|17.08|17.14|17.04|44
1712995200000|2024-04-13 08:00:00|17.16|17.06|17.12|17.02|17.17|17.07|17.12|17.02|83
1712995500000|2024-04-13 08:05:00|17.11|17.01|17.12|17.02|17.14|17.04|17.08|16.98|84
1712995800000|2024-04-13 08:10:00|17.11|17.01|17.1|17|17.13|17.03|17.09|16.99|66
1712996100000|2024-04-13 08:15:00|17.11|17.01|17.18|17.08|17.18|17.08|17.09|16.99|54
1712996400000|2024-04-13 08:20:00|17.17|17.07|17.2|17.1|17.22|17.12|17.14|17.04|66
1712996700000|2024-04-13 08:25:00|17.19|17.09|17.25|17.15|17.25|17.15|17.19|17.09|43
1712997000000|2024-04-13 08:30:00|17.24|17.14|17.21|17.11|17.25|17.15|17.19|17.09|74
1712997300000|2024-04-13 08:35:00|17.2|17.1|17.21|17.11|17.23|17.13|17.19|17.09|46
1712997600000|2024-04-13 08:40:00|17.2|17.1|17.16|17.06|17.21|17.11|17.15|17.05|55
1712997900000|2024-04-13 08:45:00|17.15|17.05|17.12|17.02|17.16|17.06|17.11|17.01|42
1712998200000|2024-04-13 08:50:00|17.11|17.01|17.05|16.95|17.12|17.02|17.03|16.93|68
1712998500000|2024-04-13 08:55:00|17.06|16.96|17.05|16.95|17.06|16.96|17.03|16.93|44
1712998800000|2024-04-13 09:00:00|17.04|16.94|17.09|16.99|17.1|17|16.92|16.82|94
1712999100000|2024-04-13 09:05:00|17.1|17|17.1|17|17.17|17.07|17.04|16.94|90
1712999400000|2024-04-13 09:10:00|17.11|17.01|17.08|16.98|17.11|17.01|17.05|16.95|70
1712999700000|2024-04-13 09:15:00|17.09|16.99|17.15|17.05|17.16|17.06|17.09|16.99|73
1713000000000|2024-04-13 09:20:00|17.16|17.06|17.16|17.06|17.18|17.08|17.11|17.01|49
1713000300000|2024-04-13 09:25:00|17.17|17.07|17.12|17.02|17.17|17.07|17.12|17.02|57
1713000600000|2024-04-13 09:30:00|17.13|17.03|17.13|17.03|17.14|17.04|17.07|16.97|81
1713000900000|2024-04-13 09:35:00|17.14|17.04|17.14|17.04|17.18|17.08|17.1|17|69
1713001200000|2024-04-13 09:40:00|17.15|17.05|17.11|17.01|17.15|17.05|17.08|16.98|87
1713001500000|2024-04-13 09:45:00|17.12|17.02|17.17|17.07|17.17|17.07|17.07|16.97|98
1713001800000|2024-04-13 09:50:00|17.18|17.08|17.12|17.02|17.19|17.09|17.12|17.02|89
1713002100000|2024-04-13 09:55:00|17.11|17.01|17.1|17|17.15|17.05|17.09|16.99|66
1713002400000|2024-04-13 10:00:00|17.09|16.99|17.06|16.96|17.12|17.02|17.05|16.95|100
1713002700000|2024-04-13 10:05:00|17.07|16.97|17.09|16.99|17.11|17.01|17.05|16.95|81
1713003000000|2024-04-13 10:10:00|17.1|17|17.15|17.05|17.16|17.06|17.09|16.99|50
1713003300000|2024-04-13 10:15:00|17.16|17.06|17.14|17.04|17.17|17.07|17.11|17.01|63
1713003600000|2024-04-13 10:20:00|17.13|17.03|17.13|17.03|17.16|17.06|17.12|17.02|79
1713003900000|2024-04-13 10:25:00|17.12|17.02|17.1|17|17.16|17.06|17.08|16.98|71
1713004200000|2024-04-13 10:30:00|17.11|17.01|17.16|17.06|17.18|17.08|17.1|17|66
1713004500000|2024-04-13 10:35:00|17.17|17.07|17.18|17.08|17.22|17.12|17.16|17.06|64
1713004800000|2024-04-13 10:40:00|17.17|17.07|17.22|17.12|17.22|17.12|17.17|17.07|46
1713005100000|2024-04-13 10:45:00|17.23|17.13|17.27|17.17|17.29|17.19|17.23|17.13|51
1713005400000|2024-04-13 10:50:00|17.26|17.16|17.27|17.17|17.28|17.18|17.22|17.12|80
1713005700000|2024-04-13 10:55:00|17.28|17.18|17.3|17.2|17.32|17.22|17.27|17.17|41
1713006000000|2024-04-13 11:00:00|17.29|17.19|17.3|17.2|17.31|17.21|17.28|17.18|68
1713006300000|2024-04-13 11:05:00|17.31|17.21|17.41|17.31|17.45|17.35|17.31|17.21|79
1713006600000|2024-04-13 11:10:00|17.4|17.3|17.36|17.26|17.44|17.34|17.33|17.23|99
1713006900000|2024-04-13 11:15:00|17.37|17.27|17.44|17.34|17.46|17.36|17.36|17.26|88
1713007200000|2024-04-13 11:20:00|17.45|17.35|17.37|17.27|17.45|17.35|17.36|17.26|80
1713007500000|2024-04-13 11:25:00|17.38|17.28|17.28|17.18|17.38|17.28|17.27|17.17|59
1713007800000|2024-04-13 11:30:00|17.29|17.19|17.33|17.23|17.35|17.25|17.29|17.19|65
1713008100000|2024-04-13 11:35:00|17.34|17.24|17.32|17.22|17.37|17.27|17.3|17.2|57
1713008400000|2024-04-13 11:40:00|17.33|17.23|17.31|17.21|17.33|17.23|17.28|17.18|43
1713008700000|2024-04-13 11:45:00|17.32|17.22|17.26|17.16|17.32|17.22|17.22|17.12|101
1713009000000|2024-04-13 11:50:00|17.25|17.15|17.19|17.09|17.26|17.16|17.18|17.08|92
1713009300000|2024-04-13 11:55:00|17.2|17.1|17.18|17.08|17.23|17.13|17.13|17.03|82
1713009600000|2024-04-13 12:00:00|17.17|17.07|17.17|17.07|17.2|17.1|17.14|17.04|53
1713009900000|2024-04-13 12:05:00|17.18|17.08|17.11|17.01|17.18|17.08|17.08|16.98|78
1713010200000|2024-04-13 12:10:00|17.1|17|17.11|17.01|17.13|17.03|17.06|16.96|70
1713010500000|2024-04-13 12:15:00|17.12|17.02|17.14|17.04|17.16|17.06|17.11|17.01|79
1713010800000|2024-04-13 12:20:00|17.13|17.03|17.13|17.03|17.17|17.07|17.12|17.02|59
1713011100000|2024-04-13 12:25:00|17.14|17.04|17.15|17.05|17.17|17.07|17.13|17.03|40
1713011400000|2024-04-13 12:30:00|17.16|17.06|17.22|17.12|17.23|17.13|17.15|17.05|45
1713011700000|2024-04-13 12:35:00|17.23|17.13|17.31|17.21|17.4|17.3|17.22|17.12|129
1713012000000|2024-04-13 12:40:00|17.3|17.2|17.26|17.16|17.34|17.24|17.23|17.13|111
1713012300000|2024-04-13 12:45:00|17.25|17.15|17.32|17.22|17.33|17.23|17.24|17.14|86
1713012600000|2024-04-13 12:50:00|17.33|17.23|17.35|17.25|17.35|17.25|17.29|17.19|69
1713012900000|2024-04-13 12:55:00|17.34|17.24|17.29|17.19|17.37|17.27|17.28|17.18|74
1713013200000|2024-04-13 13:00:00|17.28|17.18|17.3|17.2|17.32|17.22|17.24|17.14|81
1713013500000|2024-04-13 13:05:00|17.31|17.21|17.33|17.23|17.35|17.25|17.29|17.19|71
1713013800000|2024-04-13 13:10:00|17.34|17.24|17.3|17.2|17.37|17.27|17.28|17.18|83
1713014100000|2024-04-13 13:15:00|17.29|17.19|17.34|17.24|17.34|17.24|17.29|17.19|54
1713014400000|2024-04-13 13:20:00|17.35|17.25|17.33|17.23|17.36|17.26|17.31|17.21|67
1713014700000|2024-04-13 13:25:00|17.32|17.22|17.29|17.19|17.33|17.23|17.24|17.14|81
1713015000000|2024-04-13 13:30:00|17.28|17.18|17.22|17.12|17.31|17.21|17.17|17.07|123
1713015300000|2024-04-13 13:35:00|17.21|17.11|17.22|17.12|17.23|17.13|17.19|17.09|96
1713015600000|2024-04-13 13:40:00|17.21|17.11|17.17|17.07|17.23|17.13|17.16|17.06|37
1713015900000|2024-04-13 13:45:00|17.18|17.08|17.22|17.12|17.23|17.13|17.18|17.08|53
1713016200000|2024-04-13 13:50:00|17.23|17.13|17.2|17.1|17.25|17.15|17.19|17.09|44
1713016500000|2024-04-13 13:55:00|17.21|17.11|17.22|17.12|17.25|17.15|17.21|17.11|20
1713016800000|2024-04-13 14:00:00|17.23|17.13|17.16|17.06|17.27|17.17|17.14|17.04|84
1713017100000|2024-04-13 14:05:00|17.17|17.07|17.23|17.13|17.26|17.16|17.16|17.06|63
1713017400000|2024-04-13 14:10:00|17.22|17.12|17.27|17.17|17.28|17.18|17.21|17.11|38
1713017700000|2024-04-13 14:15:00|17.26|17.16|17.24|17.14|17.29|17.19|17.22|17.12|57
1713018000000|2024-04-13 14:20:00|17.23|17.13|17.27|17.17|17.31|17.21|17.22|17.12|45
1713018300000|2024-04-13 14:25:00|17.26|17.16|17.29|17.19|17.3|17.2|17.26|17.16|48
1713018600000|2024-04-13 14:30:00|17.3|17.2|17.22|17.12|17.3|17.2|17.18|17.08|73
1713018900000|2024-04-13 14:35:00|17.21|17.11|17.14|17.04|17.22|17.12|17.13|17.03|88
1713019200000|2024-04-13 14:40:00|17.13|17.03|17.13|17.03|17.2|17.1|17.11|17.01|85
1713019500000|2024-04-13 14:45:00|17.12|17.02|17.16|17.06|17.2|17.1|17.09|16.99|71
1713019800000|2024-04-13 14:50:00|17.15|17.05|17.09|16.99|17.16|17.06|17.02|16.92|81
1713020100000|2024-04-13 14:55:00|17.08|16.98|17.09|16.99|17.12|17.02|17.08|16.98|58
1713020400000|2024-04-13 15:00:00|17.1|17|17.06|16.96|17.1|17|17.05|16.95|85
1713020700000|2024-04-13 15:05:00|17.07|16.97|17.06|16.96|17.12|17.02|17.06|16.96|66
1713021000000|2024-04-13 15:10:00|17.05|16.95|17.02|16.92|17.06|16.96|17.01|16.91|96
1713021300000|2024-04-13 15:15:00|17.03|16.93|17.13|17.03|17.13|17.03|17.02|16.92|63
1713021600000|2024-04-13 15:20:00|17.14|17.04|17.18|17.08|17.19|17.09|17.13|17.03|75
1713021900000|2024-04-13 15:25:00|17.17|17.07|17.28|17.18|17.29|17.19|17.16|17.06|64
1713022200000|2024-04-13 15:30:00|17.27|17.17|17.29|17.19|17.34|17.24|17.26|17.16|95
1713022500000|2024-04-13 15:35:00|17.28|17.18|17.28|17.18|17.29|17.19|17.24|17.14|79
1713022800000|2024-04-13 15:40:00|17.27|17.17|17.2|17.1|17.29|17.19|17.18|17.08|78
1713023100000|2024-04-13 15:45:00|17.21|17.11|17.15|17.05|17.24|17.14|17.14|17.04|79
1713023400000|2024-04-13 15:50:00|17.16|17.06|17.12|17.02|17.18|17.08|17.12|17.02|65
1713023700000|2024-04-13 15:55:00|17.13|17.03|17.11|17.01|17.15|17.05|17.1|17|77
1713024000000|2024-04-13 16:00:00|17.1|17|17.11|17.01|17.19|17.09|17.09|16.99|88
1713024300000|2024-04-13 16:05:00|17.1|17|16.98|16.88|17.11|17.01|16.95|16.85|246
1713024600000|2024-04-13 16:10:00|16.99|16.89|16.87|16.77|17.03|16.93|16.83|16.73|221
1713024900000|2024-04-13 16:15:00|16.86|16.76|16.94|16.84|16.97|16.87|16.84|16.74|195
1713025200000|2024-04-13 16:20:00|16.93|16.83|16.77|16.67|16.94|16.84|16.7|16.6|190
1713025500000|2024-04-13 16:25:00|16.76|16.66|16.73|16.63|16.83|16.73|16.71|16.61|202
1713025800000|2024-04-13 16:30:00|16.72|16.62|16.84|16.74|16.87|16.77|16.72|16.62|167
1713026100000|2024-04-13 16:35:00|16.83|16.73|16.85|16.75|16.86|16.76|16.78|16.68|141
1713026400000|2024-04-13 16:40:00|16.86|16.76|16.81|16.71|16.9|16.8|16.8|16.7|106
1713026700000|2024-04-13 16:45:00|16.8|16.7|16.67|16.57|16.8|16.7|16.64|16.54|199
1713027000000|2024-04-13 16:50:00|16.66|16.56|16.65|16.55|16.73|16.63|16.62|16.52|194
1713027300000|2024-04-13 16:55:00|16.66|16.56|16.64|16.54|16.66|16.56|16.56|16.46|213
1713027600000|2024-04-13 17:00:00|16.63|16.53|16.48|16.38|16.66|16.56|16.33|16.23|340
1713027900000|2024-04-13 17:05:00|16.47|16.37|16.39|16.29|16.53|16.43|16.37|16.27|279
1713028200000|2024-04-13 17:10:00|16.4|16.3|16.31|16.21|16.54|16.44|16.25|16.15|245
1713028500000|2024-04-13 17:15:00|16.32|16.22|16.31|16.21|16.43|16.33|16.17|16.07|352
1713028800000|2024-04-13 17:20:00|16.32|16.22|16.24|16.14|16.37|16.27|16.2|16.1|287
1713029100000|2024-04-13 17:25:00|16.25|16.15|16.09|15.99|16.27|16.17|15.98|15.88|314
1713029400000|2024-04-13 17:30:00|16.08|15.98|16.3|16.2|16.33|16.23|16.07|15.97|281
1713029700000|2024-04-13 17:35:00|16.31|16.21|15.86|15.76|16.31|16.21|15.72|15.62|400
1713030000000|2024-04-13 17:40:00|15.87|15.77|16.12|16.02|16.12|16.02|15.84|15.74|411
1713030300000|2024-04-13 17:45:00|16.13|16.03|16.24|16.14|16.26|16.16|15.97|15.87|323
1713030600000|2024-04-13 17:50:00|16.25|16.15|16.16|16.06|16.29|16.19|16.15|16.05|280
1713030900000|2024-04-13 17:55:00|16.17|16.07|16.04|15.94|16.17|16.07|16.01|15.91|248
1713031200000|2024-04-13 18:00:00|16.03|15.93|15.98|15.88|16.13|16.03|15.97|15.87|260
1713031500000|2024-04-13 18:05:00|15.99|15.89|15.96|15.86|16.08|15.98|15.85|15.75|349
1713031800000|2024-04-13 18:10:00|15.95|15.85|16.13|16.03|16.14|16.04|15.94|15.84|264
1713032100000|2024-04-13 18:15:00|16.14|16.04|16.27|16.17|16.33|16.23|16.13|16.03|252
1713032400000|2024-04-13 18:20:00|16.28|16.18|16.31|16.21|16.38|16.28|16.25|16.15|234
1713032700000|2024-04-13 18:25:00|16.3|16.2|16.24|16.14|16.32|16.22|16.21|16.11|151
1713033000000|2024-04-13 18:30:00|16.25|16.15|16.14|16.04|16.25|16.15|16.06|15.96|210
1713033300000|2024-04-13 18:35:00|16.13|16.03|16.18|16.08|16.27|16.17|16.12|16.02|196
1713033600000|2024-04-13 18:40:00|16.17|16.07|16.38|16.28|16.39|16.29|16.15|16.05|155
1713033900000|2024-04-13 18:45:00|16.37|16.27|16.37|16.27|16.44|16.34|16.31|16.21|205
1713034200000|2024-04-13 18:50:00|16.36|16.26|16.44|16.34|16.48|16.38|16.32|16.22|180
1713034500000|2024-04-13 18:55:00|16.45|16.35|16.46|16.36|16.53|16.43|16.43|16.33|178
1713034800000|2024-04-13 19:00:00|16.47|16.37|16.39|16.29|16.53|16.43|16.38|16.28|210
1713035100000|2024-04-13 19:05:00|16.38|16.28|16.37|16.27|16.42|16.32|16.33|16.23|137
1713035400000|2024-04-13 19:10:00|16.36|16.26|16.3|16.2|16.38|16.28|16.29|16.19|125
1713035700000|2024-04-13 19:15:00|16.29|16.19|16.25|16.15|16.3|16.2|16.19|16.09|151
1713036000000|2024-04-13 19:20:00|16.26|16.16|16.28|16.18|16.29|16.19|16.21|16.11|133
1713036300000|2024-04-13 19:25:00|16.27|16.17|16.29|16.19|16.3|16.2|16.23|16.13|113
1713036600000|2024-04-13 19:30:00|16.3|16.2|16.25|16.15|16.4|16.3|16.25|16.15|146
1713036900000|2024-04-13 19:35:00|16.26|16.16|16.22|16.12|16.26|16.16|16.16|16.06|131
1713037200000|2024-04-13 19:40:00|16.23|16.13|16.08|15.98|16.24|16.14|16.08|15.98|149
1713037500000|2024-04-13 19:45:00|16.09|15.99|15.81|15.71|16.1|16|15.79|15.69|281
1713037800000|2024-04-13 19:50:00|15.82|15.72|15.22|15.12|15.89|15.79|15.15|15.05|515
1713038100000|2024-04-13 19:55:00|15.2|15.1|15.17|15.07|15.43|15.33|14.74|14.64|655
1713038400000|2024-04-13 20:00:00|15.16|15.06|15.13|15.03|15.34|15.24|14.71|14.61|594
1713038700000|2024-04-13 20:05:00|15.14|15.04|13.52|13.42|15.21|15.11|12.95|12.85|744
1713039000000|2024-04-13 20:10:00|13.53|13.43|14.41|14.31|14.41|14.31|13.53|13.43|664
1713039300000|2024-04-13 20:15:00|14.4|14.3|14.15|14.05|14.5|14.4|14.13|14.03|603
1713039600000|2024-04-13 20:20:00|14.14|14.04|14.1|14|14.33|14.23|13.64|13.54|689
1713039900000|2024-04-13 20:25:00|14.11|14.01|13.92|13.82|14.12|14.02|13.69|13.59|659
1713040200000|2024-04-13 20:30:00|13.91|13.81|14.38|14.28|14.47|14.37|13.91|13.81|586
1713040500000|2024-04-13 20:35:00|14.37|14.27|14.38|14.28|14.53|14.43|14.31|14.21|550
1713040800000|2024-04-13 20:40:00|14.37|14.27|14.31|14.21|14.47|14.37|14.18|14.08|454
1713041100000|2024-04-13 20:45:00|14.3|14.2|13.93|13.83|14.34|14.24|13.91|13.81|524
1713041400000|2024-04-13 20:50:00|13.92|13.82|13.7|13.6|14.12|14.02|13.66|13.56|540
1713041700000|2024-04-13 20:55:00|13.71|13.61|13.8|13.7|13.99|13.89|13.68|13.58|545
1713042000000|2024-04-13 21:00:00|13.81|13.71|14.26|14.16|14.34|14.24|13.81|13.71|529
1713042300000|2024-04-13 21:05:00|14.25|14.15|14|13.9|14.3|14.2|13.94|13.84|440
1713042600000|2024-04-13 21:10:00|14.01|13.91|13.88|13.78|14.08|13.98|13.87|13.77|390
1713042900000|2024-04-13 21:15:00|13.87|13.77|13.92|13.82|14|13.9|13.8|13.7|402
1713043200000|2024-04-13 21:20:00|13.91|13.81|13.78|13.68|14.04|13.94|13.75|13.65|338
1713043500000|2024-04-13 21:25:00|13.77|13.67|13.16|13.06|13.81|13.71|13.13|13.03|392
1713043800000|2024-04-13 21:30:00|13.15|13.05|13.83|13.73|13.83|13.73|13.15|13.05|302
1713044100000|2024-04-13 21:35:00|13.84|13.74|13.94|13.84|13.96|13.86|13.82|13.72|254
1713044400000|2024-04-13 21:40:00|13.93|13.83|14|13.9|14.03|13.93|13.89|13.79|121
1713044700000|2024-04-13 21:45:00|13.99|13.89|14.01|13.91|14.03|13.93|13.92|13.82|117
1713045000000|2024-04-13 21:50:00|14.02|13.92|14.03|13.93|14.03|13.93|13.88|13.78|101
1713045300000|2024-04-13 21:55:00|14.04|13.94|14.43|14.33|14.44|14.34|14.04|13.94|387
1713045600000|2024-04-13 22:00:00|14.42|14.32|14.22|14.12|14.42|14.32|14.16|14.06|360
1713045900000|2024-04-13 22:05:00|14.21|14.11|14.23|14.13|14.26|14.16|14.08|13.98|219
1713046200000|2024-04-13 22:10:00|14.22|14.12|14.2|14.1|14.26|14.16|14.11|14.01|195
1713046500000|2024-04-13 22:15:00|14.19|14.09|14.39|14.29|14.41|14.31|14.18|14.08|230
1713046800000|2024-04-13 22:20:00|14.38|14.28|14.72|14.62|14.73|14.63|14.37|14.27|312
1713047100000|2024-04-13 22:25:00|14.71|14.61|14.67|14.57|14.73|14.63|14.53|14.43|343
1713047400000|2024-04-13 22:30:00|14.66|14.56|14.97|14.87|15.11|15.01|14.65|14.55|447
1713047700000|2024-04-13 22:35:00|14.96|14.86|15.12|15.02|15.13|15.03|14.85|14.75|462
1713048000000|2024-04-13 22:40:00|15.13|15.03|15.36|15.26|15.38|15.28|15.07|14.97|494
1713048300000|2024-04-13 22:45:00|15.35|15.25|15.05|14.95|15.35|15.25|15.02|14.92|508
1713048600000|2024-04-13 22:50:00|15.06|14.96|15.23|15.13|15.35|15.25|14.98|14.88|437
1713048900000|2024-04-13 22:55:00|15.24|15.14|15.24|15.14|15.34|15.24|15.17|15.07|404
1713049200000|2024-04-13 23:00:00|15.25|15.15|15.42|15.32|15.46|15.36|15.23|15.13|362
1713049500000|2024-04-13 23:05:00|15.41|15.31|15.51|15.41|15.63|15.53|15.39|15.29|491
1713049800000|2024-04-13 23:10:00|15.5|15.4|15.42|15.32|15.6|15.5|15.41|15.31|402
1713050100000|2024-04-13 23:15:00|15.43|15.33|15.38|15.28|15.43|15.33|15.22|15.12|347
1713050400000|2024-04-13 23:20:00|15.37|15.27|15.44|15.34|15.55|15.45|15.35|15.25|347
1713050700000|2024-04-13 23:25:00|15.43|15.33|15.31|15.21|15.45|15.35|15.22|15.12|287
1713051000000|2024-04-13 23:30:00|15.3|15.2|15.4|15.3|15.5|15.4|15.3|15.2|331
1713051300000|2024-04-13 23:35:00|15.39|15.29|15.47|15.37|15.53|15.43|15.38|15.28|287
1713051600000|2024-04-13 23:40:00|15.46|15.36|15.42|15.32|15.52|15.42|15.4|15.3|232
1713051900000|2024-04-13 23:45:00|15.43|15.33|15.46|15.36|15.54|15.44|15.41|15.31|245
1713052200000|2024-04-13 23:50:00|15.45|15.35|15.41|15.31|15.51|15.41|15.38|15.28|214
1713052500000|2024-04-13 23:55:00|15.42|15.32|15.31|15.21|15.43|15.33|15.24|15.14|286
1713052800000|2024-04-14 00:00:00|15.3|15.2|15.39|15.29|15.49|15.39|15.22|15.12|321
1713053100000|2024-04-14 00:05:00|15.4|15.3|15.46|15.36|15.51|15.41|15.36|15.26|316
1713053400000|2024-04-14 00:10:00|15.47|15.37|15.39|15.29|15.52|15.42|15.37|15.27|296
1713053700000|2024-04-14 00:15:00|15.4|15.3|15.21|15.11|15.4|15.3|15.18|15.08|277
1713054000000|2024-04-14 00:20:00|15.2|15.1|14.98|14.88|15.21|15.11|14.95|14.85|329
1713054300000|2024-04-14 00:25:00|14.99|14.89|15.07|14.97|15.18|15.08|14.79|14.69|409
1713054600000|2024-04-14 00:30:00|15.06|14.96|15.1|15|15.19|15.09|15.02|14.92|317
1713054900000|2024-04-14 00:35:00|15.09|14.99|15.19|15.09|15.19|15.09|15.01|14.91|280
1713055200000|2024-04-14 00:40:00|15.18|15.08|15.29|15.19|15.32|15.22|15.08|14.98|218
1713055500000|2024-04-14 00:45:00|15.3|15.2|15.12|15.02|15.34|15.24|15.11|15.01|235
1713055800000|2024-04-14 00:50:00|15.13|15.03|15.02|14.92|15.13|15.03|14.98|14.88|218
1713056100000|2024-04-14 00:55:00|15.01|14.91|15.01|14.91|15.03|14.93|14.93|14.83|210
1713056400000|2024-04-14 01:00:00|15.02|14.92|15.09|14.99|15.09|14.99|14.95|14.85|190
1713056700000|2024-04-14 01:05:00|15.1|15|14.85|14.75|15.1|15|14.8|14.7|218
1713057000000|2024-04-14 01:10:00|14.84|14.74|14.81|14.71|14.87|14.77|14.74|14.64|279
1713057300000|2024-04-14 01:15:00|14.8|14.7|14.81|14.71|14.9|14.8|14.76|14.66|248
1713057600000|2024-04-14 01:20:00|14.82|14.72|14.97|14.87|15.03|14.93|14.79|14.69|226
1713057900000|2024-04-14 01:25:00|14.98|14.88|14.98|14.88|15.06|14.96|14.96|14.86|161
1713058200000|2024-04-14 01:30:00|14.99|14.89|15.11|15.01|15.14|15.04|14.97|14.87|187
1713058500000|2024-04-14 01:35:00|15.1|15|15.07|14.97|15.12|15.02|15.01|14.91|162
1713058800000|2024-04-14 01:40:00|15.06|14.96|15.08|14.98|15.14|15.04|15.02|14.92|211
1713059100000|2024-04-14 01:45:00|15.09|14.99|14.99|14.89|15.1|15|14.98|14.88|155
1713059400000|2024-04-14 01:50:00|15|14.9|15.17|15.07|15.18|15.08|14.98|14.88|138
1713059700000|2024-04-14 01:55:00|15.16|15.06|15.08|14.98|15.22|15.12|15.06|14.96|171
1713060000000|2024-04-14 02:00:00|15.07|14.97|15.1|15|15.19|15.09|15.06|14.96|166
1713060300000|2024-04-14 02:05:00|15.09|14.99|15.01|14.91|15.15|15.05|15.01|14.91|204
1713060600000|2024-04-14 02:10:00|15.02|14.92|14.94|14.84|15.02|14.92|14.93|14.83|131
1713060900000|2024-04-14 02:15:00|14.95|14.85|14.84|14.74|14.95|14.85|14.79|14.69|166
1713061200000|2024-04-14 02:20:00|14.83|14.73|14.87|14.77|14.87|14.77|14.82|14.72|183
1713061500000|2024-04-14 02:25:00|14.86|14.76|14.87|14.77|14.93|14.83|14.83|14.73|178
1713061800000|2024-04-14 02:30:00|14.88|14.78|14.88|14.78|14.89|14.79|14.82|14.72|129
1713062100000|2024-04-14 02:35:00|14.87|14.77|14.85|14.75|14.92|14.82|14.83|14.73|123
1713062400000|2024-04-14 02:40:00|14.84|14.74|14.82|14.72|14.86|14.76|14.78|14.68|145
1713062700000|2024-04-14 02:45:00|14.83|14.73|14.88|14.78|14.93|14.83|14.77|14.67|182
1713063000000|2024-04-14 02:50:00|14.89|14.79|14.93|14.83|14.93|14.83|14.85|14.75|155
1713063300000|2024-04-14 02:55:00|14.92|14.82|14.89|14.79|14.93|14.83|14.85|14.75|84
1713063600000|2024-04-14 03:00:00|14.9|14.8|14.69|14.59|14.92|14.82|14.67|14.57|193
1713063900000|2024-04-14 03:05:00|14.68|14.58|14.62|14.52|14.69|14.59|14.57|14.47|183
1713064200000|2024-04-14 03:10:00|14.61|14.51|14.45|14.35|14.62|14.52|14.42|14.32|191
1713064500000|2024-04-14 03:15:00|14.46|14.36|14.65|14.55|14.67|14.57|14.46|14.36|103
1713064800000|2024-04-14 03:20:00|14.64|14.54|14.61|14.51|14.72|14.62|14.61|14.51|200
1713065100000|2024-04-14 03:25:00|14.6|14.5|14.55|14.45|14.64|14.54|14.51|14.41|214
1713065400000|2024-04-14 03:30:00|14.56|14.46|14.62|14.52|14.71|14.61|14.53|14.43|176
1713065700000|2024-04-14 03:35:00|14.63|14.53|14.83|14.73|14.85|14.75|14.62|14.52|222
1713066000000|2024-04-14 03:40:00|14.82|14.72|14.91|14.81|14.96|14.86|14.81|14.71|150
1713066300000|2024-04-14 03:45:00|14.9|14.8|14.79|14.69|14.91|14.81|14.79|14.69|199
1713066600000|2024-04-14 03:50:00|14.8|14.7|14.77|14.67|14.87|14.77|14.75|14.65|175
1713066900000|2024-04-14 03:55:00|14.76|14.66|14.97|14.87|15|14.9|14.76|14.66|246
1713067200000|2024-04-14 04:00:00|14.96|14.86|14.89|14.79|14.99|14.89|14.89|14.79|210
1713067500000|2024-04-14 04:05:00|14.9|14.8|14.89|14.79|15|14.9|14.87|14.77|130
1713067800000|2024-04-14 04:10:00|14.88|14.78|15.02|14.92|15.06|14.96|14.88|14.78|167
1713068100000|2024-04-14 04:15:00|15.01|14.91|15.27|15.17|15.31|15.21|15.01|14.91|157
1713068400000|2024-04-14 04:20:00|15.28|15.18|15.41|15.31|15.43|15.33|15.25|15.15|224
1713068700000|2024-04-14 04:25:00|15.42|15.32|15.52|15.42|15.55|15.45|15.41|15.31|213
1713069000000|2024-04-14 04:30:00|15.51|15.41|15.34|15.24|15.51|15.41|15.33|15.23|213
1713069300000|2024-04-14 04:35:00|15.33|15.23|15.43|15.33|15.54|15.44|15.31|15.21|201
1713069600000|2024-04-14 04:40:00|15.42|15.32|15.46|15.36|15.53|15.43|15.4|15.3|159
1713069900000|2024-04-14 04:45:00|15.45|15.35|15.55|15.45|15.57|15.47|15.41|15.31|171
1713070200000|2024-04-14 04:50:00|15.54|15.44|15.5|15.4|15.56|15.46|15.44|15.34|155
1713070500000|2024-04-14 04:55:00|15.49|15.39|15.51|15.41|15.62|15.52|15.47|15.37|168
1713070800000|2024-04-14 05:00:00|15.52|15.42|15.59|15.49|15.59|15.49|15.46|15.36|146
1713071100000|2024-04-14 05:05:00|15.6|15.5|15.7|15.6|15.73|15.63|15.58|15.48|167
1713071400000|2024-04-14 05:10:00|15.71|15.61|15.66|15.56|15.72|15.62|15.63|15.53|170
1713071700000|2024-04-14 05:15:00|15.65|15.55|15.51|15.41|15.65|15.55|15.5|15.4|156
1713072000000|2024-04-14 05:20:00|15.52|15.42|15.61|15.51|15.61|15.51|15.5|15.4|135
1713072300000|2024-04-14 05:25:00|15.6|15.5|15.69|15.59|15.71|15.61|15.59|15.49|126
1713072600000|2024-04-14 05:30:00|15.7|15.6|15.7|15.6|15.71|15.61|15.59|15.49|139
1713072900000|2024-04-14 05:35:00|15.71|15.61|15.8|15.7|15.81|15.71|15.71|15.61|180
1713073200000|2024-04-14 05:40:00|15.79|15.69|15.89|15.79|15.97|15.87|15.79|15.69|192
1713073500000|2024-04-14 05:45:00|15.88|15.78|15.79|15.69|15.91|15.81|15.76|15.66|175
1713073800000|2024-04-14 05:50:00|15.8|15.7|15.84|15.74|15.92|15.82|15.8|15.7|141
1713074100000|2024-04-14 05:55:00|15.83|15.73|15.83|15.73|15.87|15.77|15.79|15.69|139
1713074400000|2024-04-14 06:00:00|15.82|15.72|15.74|15.64|15.86|15.76|15.71|15.61|165
1713074700000|2024-04-14 06:05:00|15.75|15.65|15.73|15.63|15.8|15.7|15.71|15.61|181
1713075000000|2024-04-14 06:10:00|15.74|15.64|15.76|15.66|15.78|15.68|15.7|15.6|131
1713075300000|2024-04-14 06:15:00|15.75|15.65|15.74|15.64|15.76|15.66|15.67|15.57|185
1713075600000|2024-04-14 06:20:00|15.75|15.65|15.96|15.86|15.96|15.86|15.75|15.65|164
1713075900000|2024-04-14 06:25:00|15.97|15.87|15.95|15.85|15.98|15.88|15.87|15.77|159
1713076200000|2024-04-14 06:30:00|15.94|15.84|15.89|15.79|15.95|15.85|15.87|15.77|142
1713076500000|2024-04-14 06:35:00|15.9|15.8|15.97|15.87|16.06|15.96|15.9|15.8|182
1713076800000|2024-04-14 06:40:00|15.96|15.86|16.03|15.93|16.03|15.93|15.91|15.81|129
1713077100000|2024-04-14 06:45:00|16.02|15.92|15.98|15.88|16.03|15.93|15.95|15.85|117
1713077400000|2024-04-14 06:50:00|15.99|15.89|15.89|15.79|15.99|15.89|15.88|15.78|143
1713077700000|2024-04-14 06:55:00|15.9|15.8|15.92|15.82|15.96|15.86|15.88|15.78|137
1713078000000|2024-04-14 07:00:00|15.91|15.81|15.93|15.83|16.01|15.91|15.89|15.79|168
1713078300000|2024-04-14 07:05:00|15.94|15.84|15.94|15.84|15.96|15.86|15.89|15.79|123
1713078600000|2024-04-14 07:10:00|15.93|15.83|15.83|15.73|16|15.9|15.82|15.72|155
1713078900000|2024-04-14 07:15:00|15.84|15.74|15.9|15.8|15.91|15.81|15.83|15.73|155
1713079200000|2024-04-14 07:20:00|15.89|15.79|15.82|15.72|15.91|15.81|15.81|15.71|168
1713079500000|2024-04-14 07:25:00|15.83|15.73|15.82|15.72|15.86|15.76|15.78|15.68|146
1713079800000|2024-04-14 07:30:00|15.83|15.73|15.88|15.78|15.89|15.79|15.82|15.72|96
1713080100000|2024-04-14 07:35:00|15.89|15.79|15.98|15.88|16|15.9|15.88|15.78|122
1713080400000|2024-04-14 07:40:00|15.99|15.89|15.98|15.88|16.01|15.91|15.92|15.82|102
1713080700000|2024-04-14 07:45:00|15.97|15.87|15.9|15.8|16|15.9|15.88|15.78|192
1713081000000|2024-04-14 07:50:00|15.91|15.81|15.91|15.81|15.93|15.83|15.82|15.72|140
1713081300000|2024-04-14 07:55:00|15.92|15.82|15.92|15.82|15.95|15.85|15.89|15.79|106
1713081600000|2024-04-14 08:00:00|15.91|15.81|15.86|15.76|15.92|15.82|15.82|15.72|144
1713081900000|2024-04-14 08:05:00|15.87|15.77|15.96|15.86|15.99|15.89|15.87|15.77|128
1713082200000|2024-04-14 08:10:00|15.97|15.87|15.98|15.88|16.04|15.94|15.95|15.85|168
1713082500000|2024-04-14 08:15:00|15.99|15.89|15.95|15.85|16.01|15.91|15.93|15.83|155
1713082800000|2024-04-14 08:20:00|15.96|15.86|15.94|15.84|15.97|15.87|15.91|15.81|133
1713083100000|2024-04-14 08:25:00|15.95|15.85|16.03|15.93|16.03|15.93|15.94|15.84|137
1713083400000|2024-04-14 08:30:00|16.02|15.92|15.97|15.87|16.03|15.93|15.94|15.84|142
1713083700000|2024-04-14 08:35:00|15.96|15.86|15.97|15.87|16.01|15.91|15.92|15.82|124
1713084000000|2024-04-14 08:40:00|15.96|15.86|15.88|15.78|15.96|15.86|15.87|15.77|145
1713084300000|2024-04-14 08:45:00|15.87|15.77|15.79|15.69|15.87|15.77|15.78|15.68|155
1713084600000|2024-04-14 08:50:00|15.78|15.68|15.77|15.67|15.8|15.7|15.73|15.63|146
1713084900000|2024-04-14 08:55:00|15.76|15.66|15.79|15.69|15.81|15.71|15.74|15.64|144
1713085200000|2024-04-14 09:00:00|15.78|15.68|15.83|15.73|15.86|15.76|15.78|15.68|96
1713085500000|2024-04-14 09:05:00|15.84|15.74|15.84|15.74|15.92|15.82|15.79|15.69|107
1713085800000|2024-04-14 09:10:00|15.83|15.73|15.77|15.67|15.83|15.73|15.73|15.63|160
1713086100000|2024-04-14 09:15:00|15.76|15.66|15.82|15.72|15.87|15.77|15.72|15.62|193
1713086400000|2024-04-14 09:20:00|15.81|15.71|15.78|15.68|15.85|15.75|15.77|15.67|208
1713086700000|2024-04-14 09:25:00|15.77|15.67|15.79|15.69|15.8|15.7|15.71|15.61|155
1713087000000|2024-04-14 09:30:00|15.8|15.7|15.7|15.6|15.84|15.74|15.64|15.54|161
1713087300000|2024-04-14 09:35:00|15.71|15.61|15.6|15.5|15.73|15.63|15.59|15.49|197
1713087600000|2024-04-14 09:40:00|15.61|15.51|15.64|15.54|15.69|15.59|15.58|15.48|118
1713087900000|2024-04-14 09:45:00|15.63|15.53|15.71|15.61|15.73|15.63|15.62|15.52|218
1713088200000|2024-04-14 09:50:00|15.7|15.6|15.62|15.52|15.72|15.62|15.59|15.49|221
1713088500000|2024-04-14 09:55:00|15.61|15.51|15.61|15.51|15.63|15.53|15.52|15.42|149
1713088800000|2024-04-14 10:00:00|15.62|15.52|15.71|15.61|15.71|15.61|15.61|15.51|154
1713089100000|2024-04-14 10:05:00|15.7|15.6|15.71|15.61|15.71|15.61|15.65|15.55|150
1713089400000|2024-04-14 10:10:00|15.7|15.6|15.68|15.58|15.74|15.64|15.67|15.57|147
1713089700000|2024-04-14 10:15:00|15.69|15.59|15.59|15.49|15.7|15.6|15.59|15.49|165
1713090000000|2024-04-14 10:20:00|15.6|15.5|15.59|15.49|15.62|15.52|15.58|15.48|97
1713090300000|2024-04-14 10:25:00|15.6|15.5|15.62|15.52|15.66|15.56|15.57|15.47|105
1713090600000|2024-04-14 10:30:00|15.61|15.51|15.72|15.62|15.74|15.64|15.61|15.51|134
1713090900000|2024-04-14 10:35:00|15.73|15.63|15.72|15.62|15.77|15.67|15.69|15.59|128
1713091200000|2024-04-14 10:40:00|15.71|15.61|15.7|15.6|15.72|15.62|15.67|15.57|108
1713091500000|2024-04-14 10:45:00|15.69|15.59|15.65|15.55|15.75|15.65|15.62|15.52|107
1713091800000|2024-04-14 10:50:00|15.66|15.56|15.65|15.55|15.67|15.57|15.62|15.52|128
1713092100000|2024-04-14 10:55:00|15.64|15.54|15.65|15.55|15.67|15.57|15.62|15.52|74
1713092400000|2024-04-14 11:00:00|15.64|15.54|15.49|15.39|15.69|15.59|15.49|15.39|116
1713092700000|2024-04-14 11:05:00|15.48|15.38|15.44|15.34|15.53|15.43|15.44|15.34|144
1713093000000|2024-04-14 11:10:00|15.45|15.35|15.4|15.3|15.45|15.35|15.36|15.26|164
1713093300000|2024-04-14 11:15:00|15.41|15.31|15.35|15.25|15.41|15.31|15.31|15.21|210
1713093600000|2024-04-14 11:20:00|15.34|15.24|15.32|15.22|15.37|15.27|15.26|15.16|209
1713093900000|2024-04-14 11:25:00|15.33|15.23|15.34|15.24|15.37|15.27|15.27|15.17|154
1713094200000|2024-04-14 11:30:00|15.35|15.25|15.28|15.18|15.37|15.27|15.25|15.15|110
1713094500000|2024-04-14 11:35:00|15.29|15.19|15.25|15.15|15.32|15.22|15.25|15.15|105
1713094800000|2024-04-14 11:40:00|15.26|15.16|15.16|15.06|15.26|15.16|15.16|15.06|159
1713095100000|2024-04-14 11:45:00|15.17|15.07|15.27|15.17|15.29|15.19|15.16|15.06|195
1713095400000|2024-04-14 11:50:00|15.28|15.18|15.22|15.12|15.29|15.19|15.19|15.09|153
1713095700000|2024-04-14 11:55:00|15.21|15.11|15.28|15.18|15.3|15.2|15.2|15.1|136
1713096000000|2024-04-14 12:00:00|15.27|15.17|15.37|15.27|15.39|15.29|15.26|15.16|189
1713096300000|2024-04-14 12:05:00|15.38|15.28|15.33|15.23|15.44|15.34|15.33|15.23|142
1713096600000|2024-04-14 12:10:00|15.34|15.24|15.27|15.17|15.35|15.25|15.21|15.11|172
1713096900000|2024-04-14 12:15:00|15.28|15.18|15.32|15.22|15.39|15.29|15.28|15.18|183
1713097200000|2024-04-14 12:20:00|15.33|15.23|15.29|15.19|15.35|15.25|15.26|15.16|137
1713097500000|2024-04-14 12:25:00|15.28|15.18|15.3|15.2|15.34|15.24|15.27|15.17|91
1713097800000|2024-04-14 12:30:00|15.31|15.21|15.32|15.22|15.36|15.26|15.26|15.16|148
1713098100000|2024-04-14 12:35:00|15.31|15.21|15.36|15.26|15.39|15.29|15.3|15.2|148
1713098400000|2024-04-14 12:40:00|15.37|15.27|15.47|15.37|15.48|15.38|15.36|15.26|177
1713098700000|2024-04-14 12:45:00|15.48|15.38|15.69|15.59|15.74|15.64|15.48|15.38|199
1713099000000|2024-04-14 12:50:00|15.7|15.6|15.54|15.44|15.71|15.61|15.51|15.41|193
1713099300000|2024-04-14 12:55:00|15.55|15.45|15.45|15.35|15.55|15.45|15.37|15.27|135
1713099600000|2024-04-14 13:00:00|15.46|15.36|15.39|15.29|15.51|15.41|15.32|15.22|170
1713099900000|2024-04-14 13:05:00|15.4|15.3|15.52|15.42|15.6|15.5|15.38|15.28|223
1713100200000|2024-04-14 13:10:00|15.51|15.41|15.55|15.45|15.58|15.48|15.49|15.39|235
1713100500000|2024-04-14 13:15:00|15.54|15.44|15.48|15.38|15.63|15.53|15.46|15.36|197
1713100800000|2024-04-14 13:20:00|15.47|15.37|15.46|15.36|15.55|15.45|15.45|15.35|222
1713101100000|2024-04-14 13:25:00|15.47|15.37|15.51|15.41|15.53|15.43|15.46|15.36|183
1713101400000|2024-04-14 13:30:00|15.52|15.42|15.35|15.25|15.54|15.44|15.34|15.24|256
1713101700000|2024-04-14 13:35:00|15.36|15.26|15.3|15.2|15.38|15.28|15.29|15.19|205
1713102000000|2024-04-14 13:40:00|15.31|15.21|15.29|15.19|15.33|15.23|15.25|15.15|173
1713102300000|2024-04-14 13:45:00|15.3|15.2|15.19|15.09|15.37|15.27|15.18|15.08|202
1713102600000|2024-04-14 13:50:00|15.18|15.08|15.28|15.18|15.28|15.18|15.18|15.08|138
1713102900000|2024-04-14 13:55:00|15.27|15.17|15.21|15.11|15.28|15.18|15.19|15.09|121
1713103200000|2024-04-14 14:00:00|15.2|15.1|15.04|14.94|15.23|15.13|15.04|14.94|233
1713103500000|2024-04-14 14:05:00|15.05|14.95|15.05|14.95|15.11|15.01|15.01|14.91|232
1713103800000|2024-04-14 14:10:00|15.06|14.96|15.05|14.95|15.13|15.03|15.02|14.92|239
1713104100000|2024-04-14 14:15:00|15.06|14.96|15.01|14.91|15.12|15.02|15.01|14.91|130
1713104400000|2024-04-14 14:20:00|15.02|14.92|15.08|14.98|15.12|15.02|15|14.9|177
1713104700000|2024-04-14 14:25:00|15.09|14.99|15.12|15.02|15.12|15.02|15.02|14.92|161
1713105000000|2024-04-14 14:30:00|15.13|15.03|15.13|15.03|15.23|15.13|15.13|15.03|174
1713105300000|2024-04-14 14:35:00|15.14|15.04|15.17|15.07|15.18|15.08|15.03|14.93|222
1713105600000|2024-04-14 14:40:00|15.18|15.08|15.33|15.23|15.35|15.25|15.16|15.06|261
1713105900000|2024-04-14 14:45:00|15.32|15.22|15.19|15.09|15.39|15.29|15.19|15.09|226
1713106200000|2024-04-14 14:50:00|15.2|15.1|15.16|15.06|15.26|15.16|15.13|15.03|173
1713106500000|2024-04-14 14:55:00|15.15|15.05|15.19|15.09|15.23|15.13|15.14|15.04|135
1713106800000|2024-04-14 15:00:00|15.18|15.08|15.29|15.19|15.35|15.25|15.18|15.08|192
1713107100000|2024-04-14 15:05:00|15.28|15.18|15.19|15.09|15.32|15.22|15.19|15.09|162
1713107400000|2024-04-14 15:10:00|15.2|15.1|15.18|15.08|15.26|15.16|15.13|15.03|147
1713107700000|2024-04-14 15:15:00|15.17|15.07|15.19|15.09|15.26|15.16|15.16|15.06|131
1713108000000|2024-04-14 15:20:00|15.18|15.08|15.19|15.09|15.22|15.12|15.12|15.02|148
1713108300000|2024-04-14 15:25:00|15.2|15.1|15.32|15.22|15.35|15.25|15.18|15.08|143
1713108600000|2024-04-14 15:30:00|15.33|15.23|15.21|15.11|15.4|15.3|15.21|15.11|237
1713108900000|2024-04-14 15:35:00|15.2|15.1|15.18|15.08|15.26|15.16|15.18|15.08|170
1713109200000|2024-04-14 15:40:00|15.19|15.09|15.2|15.1|15.21|15.11|15.13|15.03|106
1713109500000|2024-04-14 15:45:00|15.19|15.09|15.11|15.01|15.24|15.14|15.11|15.01|169
1713109800000|2024-04-14 15:50:00|15.12|15.02|15.09|14.99|15.14|15.04|15.07|14.97|216
1713110100000|2024-04-14 15:55:00|15.08|14.98|15.16|15.06|15.19|15.09|15.06|14.96|115
1713110400000|2024-04-14 16:00:00|15.15|15.05|15.24|15.14|15.3|15.2|15.1|15|146
1713110700000|2024-04-14 16:05:00|15.25|15.15|15.34|15.24|15.35|15.25|15.24|15.14|222
1713111000000|2024-04-14 16:10:00|15.33|15.23|15.33|15.23|15.34|15.24|15.28|15.18|151
1713111300000|2024-04-14 16:15:00|15.34|15.24|15.42|15.32|15.46|15.36|15.31|15.21|186
1713111600000|2024-04-14 16:20:00|15.43|15.33|15.53|15.43|15.55|15.45|15.38|15.28|215
1713111900000|2024-04-14 16:25:00|15.54|15.44|15.67|15.57|15.76|15.66|15.53|15.43|273
1713112200000|2024-04-14 16:30:00|15.66|15.56|15.58|15.48|15.73|15.63|15.57|15.47|258
1713112500000|2024-04-14 16:35:00|15.57|15.47|15.56|15.46|15.67|15.57|15.56|15.46|206
1713112800000|2024-04-14 16:40:00|15.55|15.45|15.48|15.38|15.55|15.45|15.44|15.34|210
1713113100000|2024-04-14 16:45:00|15.47|15.37|15.42|15.32|15.52|15.42|15.37|15.27|218
1713113400000|2024-04-14 16:50:00|15.43|15.33|15.4|15.3|15.46|15.36|15.38|15.28|197
1713113700000|2024-04-14 16:55:00|15.39|15.29|15.36|15.26|15.41|15.31|15.33|15.23|180
1713114000000|2024-04-14 17:00:00|15.37|15.27|15.45|15.35|15.45|15.35|15.36|15.26|183
1713114300000|2024-04-14 17:05:00|15.46|15.36|15.47|15.37|15.54|15.44|15.45|15.35|220
1713114600000|2024-04-14 17:10:00|15.48|15.38|15.1|15|15.51|15.41|15.05|14.95|303
1713114900000|2024-04-14 17:15:00|15.09|14.99|14.94|14.84|15.19|15.09|14.88|14.78|383
1713115200000|2024-04-14 17:20:00|14.93|14.83|14.67|14.57|14.94|14.84|14.64|14.54|345
1713115500000|2024-04-14 17:25:00|14.68|14.58|14.8|14.7|14.86|14.76|14.61|14.51|284
1713115800000|2024-04-14 17:30:00|14.81|14.71|15.11|15.01|15.27|15.17|14.78|14.68|381
1713116100000|2024-04-14 17:35:00|15.1|15|15.23|15.13|15.4|15.3|15.03|14.93|304
1713116400000|2024-04-14 17:40:00|15.22|15.12|15.22|15.12|15.35|15.25|15.17|15.07|276
1713116700000|2024-04-14 17:45:00|15.21|15.11|15.14|15.04|15.32|15.22|15.11|15.01|304
1713117000000|2024-04-14 17:50:00|15.13|15.03|15.1|15|15.29|15.19|15.09|14.99|261
1713117300000|2024-04-14 17:55:00|15.09|14.99|15.1|15|15.14|15.04|15.01|14.91|175
1713117600000|2024-04-14 18:00:00|15.09|14.99|15.1|15|15.24|15.14|15.03|14.93|253
1713117900000|2024-04-14 18:05:00|15.09|14.99|15.27|15.17|15.32|15.22|15.06|14.96|308
1713118200000|2024-04-14 18:10:00|15.26|15.16|15.41|15.31|15.44|15.34|15.25|15.15|284
1713118500000|2024-04-14 18:15:00|15.4|15.3|15.35|15.25|15.5|15.4|15.35|15.25|264
1713118800000|2024-04-14 18:20:00|15.36|15.26|15.39|15.29|15.41|15.31|15.25|15.15|289
1713119100000|2024-04-14 18:25:00|15.4|15.3|15.32|15.22|15.4|15.3|15.31|15.21|156
1713119400000|2024-04-14 18:30:00|15.31|15.21|15.48|15.38|15.51|15.41|15.3|15.2|250
1713119700000|2024-04-14 18:35:00|15.47|15.37|15.46|15.36|15.51|15.41|15.41|15.31|234
1713120000000|2024-04-14 18:40:00|15.45|15.35|15.44|15.34|15.48|15.38|15.39|15.29|168
1713120300000|2024-04-14 18:45:00|15.43|15.33|15.38|15.28|15.47|15.37|15.35|15.25|186
1713120600000|2024-04-14 18:50:00|15.37|15.27|15.51|15.41|15.51|15.41|15.37|15.27|109
1713120900000|2024-04-14 18:55:00|15.5|15.4|15.45|15.35|15.55|15.45|15.42|15.32|164
1713121200000|2024-04-14 19:00:00|15.44|15.34|15.36|15.26|15.51|15.41|15.33|15.23|207
1713121500000|2024-04-14 19:05:00|15.35|15.25|15.34|15.24|15.39|15.29|15.31|15.21|104
1713121800000|2024-04-14 19:10:00|15.35|15.25|15.31|15.21|15.41|15.31|15.31|15.21|113
1713122100000|2024-04-14 19:15:00|15.32|15.22|15.33|15.23|15.39|15.29|15.26|15.16|128
1713122400000|2024-04-14 19:20:00|15.32|15.22|15.29|15.19|15.36|15.26|15.26|15.16|110
1713122700000|2024-04-14 19:25:00|15.3|15.2|15.28|15.18|15.32|15.22|15.25|15.15|129
1713123000000|2024-04-14 19:30:00|15.27|15.17|15.42|15.12|15.5|15.25|15.26|15.12|173
1713123300000|2024-04-14 19:35:00|15.41|15.11|15.41|15.11|15.47|15.17|15.38|15.08|197
1713123600000|2024-04-14 19:40:00|15.4|15.1|15.44|15.14|15.45|15.15|15.39|15.09|123
1713123900000|2024-04-14 19:45:00|15.43|15.13|15.39|15.09|15.46|15.16|15.35|15.05|107
1713124200000|2024-04-14 19:50:00|15.38|15.08|15.38|15.08|15.48|15.18|15.37|15.07|149
1713124500000|2024-04-14 19:55:00|15.37|15.07|15.4|15.1|15.41|15.11|15.35|15.05|84
1713124800000|2024-04-14 20:00:00|15.39|15.09|15.43|15.13|15.46|15.16|15.35|15.05|103
1713125100000|2024-04-14 20:05:00|15.42|15.12|15.47|15.17|15.51|15.21|15.42|15.12|138
1713125400000|2024-04-14 20:10:00|15.48|15.18|15.34|15.04|15.48|15.18|15.3|15|151
1713125700000|2024-04-14 20:15:00|15.33|15.03|15.32|15.02|15.39|15.09|15.29|14.99|128
1713126000000|2024-04-14 20:20:00|15.31|15.01|15.27|14.97|15.34|15.04|15.23|14.93|134
1713126300000|2024-04-14 20:25:00|15.26|14.96|15.31|15.01|15.32|15.02|15.26|14.96|90
1713126600000|2024-04-14 20:30:00|15.3|15|15.29|14.99|15.33|15.03|15.26|14.96|136
1713126900000|2024-04-14 20:35:00|15.28|14.98|15.26|14.96|15.33|15.03|15.22|14.92|175
1713127200000|2024-04-14 20:40:00|15.25|14.95|15.25|14.95|15.27|14.97|15.22|14.92|101
1713127500000|2024-04-14 20:45:00|15.26|14.96|15.05|14.95|15.26|14.97|15.02|14.84|152
1713127800000|2024-04-14 20:50:00|15.06|14.96|15.04|14.94|15.07|14.97|14.98|14.88|123
1713128100000|2024-04-14 20:55:00|15.03|14.93|15.05|14.95|15.1|15|15.03|14.93|67
1713128400000|2024-04-14 21:00:00|15.04|14.94|15.06|14.96|15.07|14.97|15|14.9|101
1713128700000|2024-04-14 21:05:00|15.05|14.95|15.08|14.98|15.1|15|15.01|14.91|192
1713129000000|2024-04-14 21:10:00|15.09|14.99|15.1|15|15.14|15.04|15.08|14.98|95
1713129300000|2024-04-14 21:15:00|15.09|14.99|15.02|14.92|15.16|15.06|15.01|14.91|154
1713129600000|2024-04-14 21:20:00|15.03|14.93|15.03|14.93|15.04|14.94|14.97|14.87|131
1713129900000|2024-04-14 21:25:00|15.02|14.92|15.05|14.95|15.05|14.95|14.99|14.89|106
1713130200000|2024-04-14 21:30:00|15.04|14.94|15.06|14.96|15.08|14.98|15.03|14.93|81
1713130500000|2024-04-14 21:35:00|15.05|14.95|15.04|14.94|15.06|14.96|15.01|14.91|70
1713130800000|2024-04-14 21:40:00|15.03|14.93|15.03|14.93|15.04|14.94|15.02|14.92|139
1713131100000|2024-04-14 21:45:00|15.02|14.92|15.02|14.92|15.03|14.93|15.01|14.91|109
1713131400000|2024-04-14 21:50:00|15.03|14.93|15.09|14.99|15.1|15|15.02|14.92|17
1713131700000|2024-04-14 21:55:00|15.08|14.98|15.14|15.04|15.18|15.08|15.07|14.97|65
1713132000000|2024-04-14 22:00:00|15.13|15.03|15.48|15.38|15.48|15.38|15.13|15.03|311
1713132300000|2024-04-14 22:05:00|15.49|15.39|15.83|15.73|15.84|15.74|15.48|15.38|300
1713132600000|2024-04-14 22:10:00|15.84|15.74|15.83|15.73|15.85|15.75|15.68|15.58|278
1713132900000|2024-04-14 22:15:00|15.82|15.72|15.88|15.78|15.98|15.88|15.79|15.69|277
1713133200000|2024-04-14 22:20:00|15.87|15.77|16.08|15.98|16.14|16.04|15.86|15.76|341
1713133500000|2024-04-14 22:25:00|16.07|15.97|16.23|16.13|16.32|16.22|16.07|15.97|318
1713133800000|2024-04-14 22:30:00|16.24|16.14|16.2|16.1|16.34|16.24|16.11|16.01|318
1713134100000|2024-04-14 22:35:00|16.21|16.11|16.34|16.24|16.46|16.36|16.16|16.06|326
1713134400000|2024-04-14 22:40:00|16.35|16.25|16.25|16.15|16.35|16.25|16.2|16.1|308
1713134700000|2024-04-14 22:45:00|16.24|16.14|16.24|16.14|16.31|16.21|16.19|16.09|319
1713135000000|2024-04-14 22:50:00|16.23|16.13|16.36|16.26|16.38|16.28|16.2|16.1|272
1713135300000|2024-04-14 22:55:00|16.37|16.27|16.36|16.26|16.37|16.27|16.28|16.18|255
1713135600000|2024-04-14 23:00:00|16.35|16.25|16.34|16.24|16.41|16.31|16.27|16.17|268
1713135900000|2024-04-14 23:05:00|16.33|16.23|16.3|16.2|16.36|16.26|16.22|16.12|321
1713136200000|2024-04-14 23:10:00|16.31|16.21|16.38|16.28|16.4|16.3|16.3|16.2|230
1713136500000|2024-04-14 23:15:00|16.39|16.29|16.42|16.32|16.45|16.35|16.3|16.2|202
1713136800000|2024-04-14 23:20:00|16.43|16.33|16.48|16.38|16.55|16.45|16.42|16.32|337
1713137100000|2024-04-14 23:25:00|16.47|16.37|16.48|16.38|16.49|16.39|16.41|16.31|348
1713137400000|2024-04-14 23:30:00|16.47|16.37|16.33|16.23|16.48|16.38|16.3|16.2|376
1713137700000|2024-04-14 23:35:00|16.32|16.22|16.31|16.21|16.37|16.27|16.3|16.2|263
1713138000000|2024-04-14 23:40:00|16.32|16.22|16.42|16.32|16.42|16.32|16.27|16.17|246
1713138300000|2024-04-14 23:45:00|16.41|16.31|16.32|16.22|16.42|16.32|16.27|16.17|327
1713138600000|2024-04-14 23:50:00|16.31|16.21|16.25|16.15|16.35|16.25|16.24|16.14|234
1713138900000|2024-04-14 23:55:00|16.26|16.16|16.28|16.18|16.3|16.2|16.24|16.14|241
1713139200000|2024-04-15 00:00:00|16.27|16.17|16.2|16.1|16.29|16.19|16.13|16.03|298
1713139500000|2024-04-15 00:05:00|16.21|16.11|16.2|16.1|16.21|16.11|16.13|16.03|227
1713139800000|2024-04-15 00:10:00|16.21|16.11|16.3|16.2|16.34|16.24|16.2|16.1|194
1713140100000|2024-04-15 00:15:00|16.31|16.21|16.25|16.15|16.31|16.21|16.19|16.09|358
1713140400000|2024-04-15 00:20:00|16.24|16.14|16.19|16.09|16.26|16.16|16.17|16.07|379
1713140700000|2024-04-15 00:25:00|16.18|16.08|16.17|16.07|16.2|16.1|16.13|16.03|276
1713141000000|2024-04-15 00:30:00|16.18|16.08|16.26|16.16|16.29|16.19|16.11|16.01|226
1713141300000|2024-04-15 00:35:00|16.25|16.15|16.24|16.14|16.27|16.17|16.12|16.02|238
1713141600000|2024-04-15 00:40:00|16.23|16.13|16.18|16.08|16.25|16.15|16.15|16.05|259
1713141900000|2024-04-15 00:45:00|16.17|16.07|16.12|16.02|16.25|16.15|16.12|16.02|370
1713142200000|2024-04-15 00:50:00|16.13|16.03|16.03|15.93|16.13|16.03|15.99|15.89|542
1713142500000|2024-04-15 00:55:00|16.02|15.92|16.03|15.93|16.04|15.94|15.96|15.86|401
1713142800000|2024-04-15 01:00:00|16.02|15.92|15.89|15.79|16.03|15.93|15.87|15.77|281
1713143100000|2024-04-15 01:05:00|15.9|15.8|15.89|15.79|15.92|15.82|15.85|15.75|472
1713143400000|2024-04-15 01:10:00|15.88|15.78|15.89|15.79|15.97|15.87|15.82|15.72|369
1713143700000|2024-04-15 01:15:00|15.9|15.8|15.98|15.88|16.02|15.92|15.86|15.76|295
1713144000000|2024-04-15 01:20:00|15.97|15.87|16.02|15.92|16.04|15.94|15.96|15.86|158
1713144300000|2024-04-15 01:25:00|16.03|15.93|16.04|15.94|16.04|15.94|15.94|15.84|237
1713144600000|2024-04-15 01:30:00|16.03|15.93|16.09|15.99|16.1|16|16.01|15.91|369
1713144900000|2024-04-15 01:35:00|16.08|15.98|16.05|15.95|16.09|15.99|16.02|15.92|415
1713145200000|2024-04-15 01:40:00|16.04|15.94|16|15.9|16.13|16.03|16|15.9|271
1713145500000|2024-04-15 01:45:00|16.01|15.91|15.98|15.88|16.02|15.92|15.9|15.8|339
1713145800000|2024-04-15 01:50:00|15.97|15.87|15.96|15.86|16.07|15.97|15.94|15.84|454
1713146100000|2024-04-15 01:55:00|15.95|15.85|16|15.9|16.03|15.93|15.95|15.85|331
1713146400000|2024-04-15 02:00:00|15.99|15.89|15.96|15.86|16.01|15.91|15.93|15.83|252
1713146700000|2024-04-15 02:05:00|15.95|15.85|15.98|15.88|16|15.9|15.93|15.83|236
1713147000000|2024-04-15 02:10:00|15.97|15.87|15.89|15.79|16.01|15.91|15.87|15.77|318
1713147300000|2024-04-15 02:15:00|15.87|15.77|15.92|15.82|15.96|15.86|15.85|15.75|352
1713147600000|2024-04-15 02:20:00|15.93|15.83|15.87|15.77|15.93|15.83|15.83|15.73|286
1713147900000|2024-04-15 02:25:00|15.86|15.76|15.85|15.75|15.87|15.77|15.79|15.69|283
1713148200000|2024-04-15 02:30:00|15.84|15.74|15.75|15.65|15.86|15.76|15.73|15.63|250
1713148500000|2024-04-15 02:35:00|15.74|15.64|15.68|15.58|15.74|15.64|15.68|15.58|332
1713148800000|2024-04-15 02:40:00|15.69|15.59|15.73|15.63|15.74|15.64|15.67|15.57|261
1713149100000|2024-04-15 02:45:00|15.72|15.62|15.78|15.68|15.84|15.74|15.7|15.6|262
1713149400000|2024-04-15 02:50:00|15.77|15.67|15.76|15.66|15.78|15.68|15.7|15.6|278
1713149700000|2024-04-15 02:55:00|15.77|15.67|15.76|15.66|15.78|15.68|15.73|15.63|281
1713150000000|2024-04-15 03:00:00|15.77|15.67|15.8|15.7|15.82|15.72|15.7|15.6|352
1713150300000|2024-04-15 03:05:00|15.81|15.71|15.85|15.75|15.85|15.75|15.79|15.69|168
1713150600000|2024-04-15 03:10:00|15.84|15.74|15.81|15.71|15.89|15.79|15.78|15.68|245
1713150900000|2024-04-15 03:15:00|15.8|15.7|15.87|15.77|15.89|15.79|15.79|15.69|210
1713151200000|2024-04-15 03:20:00|15.86|15.76|15.85|15.75|15.87|15.77|15.81|15.71|170
1713151500000|2024-04-15 03:25:00|15.86|15.76|15.86|15.76|15.86|15.76|15.8|15.7|111
1713151800000|2024-04-15 03:30:00|15.85|15.75|15.84|15.74|15.9|15.8|15.81|15.71|130
1713152100000|2024-04-15 03:35:00|15.85|15.75|15.92|15.82|15.93|15.83|15.85|15.75|154
1713152400000|2024-04-15 03:40:00|15.91|15.81|15.92|15.82|15.94|15.84|15.88|15.78|224
1713152700000|2024-04-15 03:45:00|15.93|15.83|15.84|15.74|15.93|15.83|15.83|15.73|136
1713153000000|2024-04-15 03:50:00|15.83|15.73|15.82|15.72|15.84|15.74|15.8|15.7|142
1713153300000|2024-04-15 03:55:00|15.81|15.71|15.84|15.74|15.84|15.74|15.8|15.7|89
1713153600000|2024-04-15 04:00:00|15.83|15.73|15.82|15.72|15.88|15.78|15.78|15.68|169
1713153900000|2024-04-15 04:05:00|15.81|15.71|15.68|15.58|15.82|15.72|15.66|15.56|245
1713154200000|2024-04-15 04:10:00|15.67|15.57|15.65|15.55|15.68|15.58|15.63|15.53|181
1713154500000|2024-04-15 04:15:00|15.64|15.54|15.77|15.67|15.79|15.69|15.61|15.51|201
1713154800000|2024-04-15 04:20:00|15.78|15.68|15.82|15.72|15.83|15.73|15.77|15.67|368
1713155100000|2024-04-15 04:25:00|15.81|15.71|15.8|15.7|15.82|15.72|15.75|15.65|284
1713155400000|2024-04-15 04:30:00|15.79|15.69|15.81|15.71|15.85|15.75|15.7|15.6|188
1713155700000|2024-04-15 04:35:00|15.8|15.7|15.85|15.75|15.85|15.75|15.76|15.66|253
1713156000000|2024-04-15 04:40:00|15.84|15.74|15.86|15.76|15.89|15.79|15.82|15.72|197
1713156300000|2024-04-15 04:45:00|15.87|15.77|15.87|15.77|15.89|15.79|15.83|15.73|177
1713156600000|2024-04-15 04:50:00|15.86|15.76|15.88|15.78|15.89|15.79|15.84|15.74|143
1713156900000|2024-04-15 04:55:00|15.89|15.79|15.9|15.8|15.9|15.8|15.84|15.74|172
1713157200000|2024-04-15 05:00:00|15.91|15.81|15.96|15.86|15.98|15.88|15.89|15.79|192
1713157500000|2024-04-15 05:05:00|15.95|15.85|15.95|15.85|15.96|15.86|15.91|15.81|219
1713157800000|2024-04-15 05:10:00|15.96|15.86|15.92|15.82|15.96|15.86|15.91|15.81|134
1713158100000|2024-04-15 05:15:00|15.91|15.81|15.97|15.87|15.98|15.88|15.88|15.78|197
1713158400000|2024-04-15 05:20:00|15.96|15.86|15.98|15.88|16.01|15.91|15.96|15.86|89
1713158700000|2024-04-15 05:25:00|15.97|15.87|16|15.9|16|15.9|15.94|15.84|111
1713159000000|2024-04-15 05:30:00|16.01|15.91|16.12|16.02|16.16|16.06|16|15.9|191
1713159300000|2024-04-15 05:35:00|16.11|16.01|16.16|16.06|16.16|16.06|16.07|15.97|253
1713159600000|2024-04-15 05:40:00|16.15|16.05|16.11|16.01|16.18|16.08|16.09|15.99|180
1713159900000|2024-04-15 05:45:00|16.1|16|16.15|16.05|16.18|16.08|16.09|15.99|118
1713160200000|2024-04-15 05:50:00|16.14|16.04|16.15|16.05|16.15|16.05|16.09|15.99|156
1713160500000|2024-04-15 05:55:00|16.14|16.04|16.19|16.09|16.21|16.11|16.11|16.01|159
1713160800000|2024-04-15 06:00:00|16.18|16.08|16.13|16.03|16.26|16.16|16.11|16.01|197
1713161100000|2024-04-15 06:05:00|16.12|16.02|16.21|16.11|16.22|16.12|16.11|16.01|219
1713161400000|2024-04-15 06:10:00|16.2|16.1|16.35|16.25|16.35|16.25|16.16|16.06|240
1713161700000|2024-04-15 06:15:00|16.36|16.26|16.46|16.36|16.54|16.44|16.31|16.21|354
1713162000000|2024-04-15 06:20:00|16.47|16.37|16.53|16.43|16.54|16.44|16.45|16.35|265
1713162300000|2024-04-15 06:25:00|16.52|16.42|16.68|16.58|16.72|16.62|16.5|16.4|248
1713162600000|2024-04-15 06:30:00|16.69|16.59|16.76|16.66|16.78|16.68|16.58|16.48|322
1713162900000|2024-04-15 06:35:00|16.75|16.65|16.86|16.76|16.89|16.79|16.69|16.59|314
1713163200000|2024-04-15 06:40:00|16.87|16.77|16.88|16.78|16.95|16.85|16.83|16.73|231
1713163500000|2024-04-15 06:45:00|16.87|16.77|16.68|16.58|16.88|16.78|16.66|16.56|300
1713163800000|2024-04-15 06:50:00|16.69|16.59|16.77|16.67|16.85|16.75|16.69|16.59|230
1713164100000|2024-04-15 06:55:00|16.76|16.66|16.79|16.69|16.82|16.72|16.72|16.62|257
1713164400000|2024-04-15 07:00:00|16.78|16.68|16.7|16.6|16.88|16.78|16.68|16.58|287
1713164700000|2024-04-15 07:05:00|16.69|16.59|16.68|16.58|16.73|16.63|16.64|16.54|218
1713165000000|2024-04-15 07:10:00|16.67|16.57|16.64|16.54|16.78|16.68|16.63|16.53|160
1713165300000|2024-04-15 07:15:00|16.65|16.55|16.69|16.59|16.79|16.69|16.62|16.52|168
1713165600000|2024-04-15 07:20:00|16.7|16.6|16.72|16.62|16.74|16.64|16.68|16.58|179
1713165900000|2024-04-15 07:25:00|16.73|16.63|16.74|16.64|16.74|16.64|16.7|16.6|264
1713166200000|2024-04-15 07:30:00|16.73|16.63|16.72|16.62|16.76|16.66|16.67|16.57|194
1713166500000|2024-04-15 07:35:00|16.71|16.61|16.66|16.56|16.74|16.64|16.62|16.52|194
1713166800000|2024-04-15 07:40:00|16.67|16.57|16.63|16.53|16.73|16.63|16.63|16.53|217
1713167100000|2024-04-15 07:45:00|16.64|16.54|16.63|16.53|16.7|16.6|16.56|16.46|221
1713167400000|2024-04-15 07:50:00|16.62|16.52|16.59|16.49|16.63|16.53|16.55|16.45|241
1713167700000|2024-04-15 07:55:00|16.57|16.47|16.61|16.51|16.63|16.53|16.57|16.47|212
1713168000000|2024-04-15 08:00:00|16.6|16.5|16.69|16.59|16.72|16.62|16.59|16.49|263
1713168300000|2024-04-15 08:05:00|16.7|16.6|16.56|16.46|16.72|16.62|16.56|16.46|225
1713168600000|2024-04-15 08:10:00|16.57|16.47|16.53|16.43|16.6|16.5|16.51|16.41|367
1713168900000|2024-04-15 08:15:00|16.52|16.42|16.59|16.49|16.62|16.52|16.5|16.4|259
1713169200000|2024-04-15 08:20:00|16.58|16.48|16.62|16.52|16.66|16.56|16.55|16.45|321
1713169500000|2024-04-15 08:25:00|16.63|16.53|16.63|16.53|16.66|16.56|16.6|16.5|203
1713169800000|2024-04-15 08:30:00|16.62|16.52|16.61|16.51|16.66|16.56|16.59|16.49|227
1713170100000|2024-04-15 08:35:00|16.6|16.5|16.61|16.51|16.64|16.54|16.56|16.46|228
1713170400000|2024-04-15 08:40:00|16.6|16.5|16.64|16.54|16.65|16.55|16.57|16.47|206
1713170700000|2024-04-15 08:45:00|16.63|16.53|16.53|16.43|16.65|16.55|16.52|16.42|232
1713171000000|2024-04-15 08:50:00|16.54|16.44|16.5|16.4|16.54|16.44|16.49|16.39|149
1713171300000|2024-04-15 08:55:00|16.49|16.39|16.5|16.4|16.51|16.41|16.45|16.35|116
1713171600000|2024-04-15 09:00:00|16.51|16.41|16.42|16.32|16.52|16.42|16.39|16.29|227
1713171900000|2024-04-15 09:05:00|16.41|16.31|16.41|16.31|16.44|16.34|16.35|16.25|187
1713172200000|2024-04-15 09:10:00|16.4|16.3|16.46|16.36|16.47|16.37|16.38|16.28|163
1713172500000|2024-04-15 09:15:00|16.45|16.35|16.51|16.41|16.52|16.42|16.43|16.33|153
1713172800000|2024-04-15 09:20:00|16.52|16.42|16.54|16.44|16.64|16.54|16.51|16.41|208
1713173100000|2024-04-15 09:25:00|16.55|16.45|16.58|16.48|16.62|16.52|16.52|16.42|198
1713173400000|2024-04-15 09:30:00|16.57|16.47|16.58|16.48|16.59|16.49|16.53|16.43|56
1713173700000|2024-04-15 09:35:00|16.59|16.49|16.6|16.5|16.63|16.53|16.55|16.45|247
1713174000000|2024-04-15 09:40:00|16.59|16.49|16.64|16.54|16.67|16.57|16.58|16.48|216
1713174300000|2024-04-15 09:45:00|16.63|16.53|16.65|16.55|16.68|16.58|16.62|16.52|243
1713174600000|2024-04-15 09:50:00|16.64|16.54|16.61|16.51|16.66|16.56|16.57|16.47|166
1713174900000|2024-04-15 09:55:00|16.6|16.5|16.55|16.45|16.61|16.51|16.54|16.44|143
1713175200000|2024-04-15 10:00:00|16.54|16.44|16.61|16.51|16.61|16.51|16.5|16.4|185
1713175500000|2024-04-15 10:05:00|16.6|16.5|16.59|16.49|16.61|16.51|16.57|16.47|288
1713175800000|2024-04-15 10:10:00|16.58|16.48|16.57|16.47|16.6|16.5|16.5|16.4|163
1713176100000|2024-04-15 10:15:00|16.56|16.46|16.52|16.42|16.58|16.48|16.48|16.38|231
1713176400000|2024-04-15 10:20:00|16.53|16.43|16.55|16.45|16.56|16.46|16.51|16.41|171
1713176700000|2024-04-15 10:25:00|16.54|16.44|16.52|16.42|16.55|16.45|16.51|16.41|45
1713177000000|2024-04-15 10:30:00|16.51|16.41|16.57|16.47|16.58|16.48|16.51|16.41|85
1713177300000|2024-04-15 10:35:00|16.58|16.48|16.57|16.47|16.6|16.5|16.54|16.44|120
1713177600000|2024-04-15 10:40:00|16.56|16.46|16.58|16.48|16.6|16.5|16.51|16.41|212
1713177900000|2024-04-15 10:45:00|16.57|16.47|16.57|16.47|16.59|16.49|16.54|16.44|241
1713178200000|2024-04-15 10:50:00|16.55|16.45|16.59|16.49|16.6|16.5|16.55|16.45|179
1713178500000|2024-04-15 10:55:00|16.58|16.48|16.58|16.48|16.63|16.53|16.57|16.47|122
1713178800000|2024-04-15 11:00:00|16.57|16.47|16.65|16.55|16.65|16.55|16.57|16.47|211
1713179100000|2024-04-15 11:05:00|16.66|16.56|16.52|16.42|16.68|16.58|16.51|16.41|253
1713179400000|2024-04-15 11:10:00|16.51|16.41|16.48|16.38|16.52|16.42|16.42|16.32|306
1713179700000|2024-04-15 11:15:00|16.49|16.39|16.51|16.41|16.54|16.44|16.41|16.31|259
1713180000000|2024-04-15 11:20:00|16.52|16.42|16.52|16.42|16.53|16.43|16.46|16.36|253
1713180300000|2024-04-15 11:25:00|16.51|16.41|16.48|16.38|16.52|16.42|16.46|16.36|119
1713180600000|2024-04-15 11:30:00|16.47|16.37|16.42|16.32|16.48|16.38|16.4|16.3|205
1713180900000|2024-04-15 11:35:00|16.43|16.33|16.38|16.28|16.45|16.35|16.35|16.25|224
1713181200000|2024-04-15 11:40:00|16.39|16.29|16.31|16.21|16.39|16.29|16.28|16.18|315
1713181500000|2024-04-15 11:45:00|16.32|16.22|16.34|16.24|16.38|16.28|16.28|16.18|340
1713181800000|2024-04-15 11:50:00|16.33|16.23|16.33|16.23|16.37|16.27|16.27|16.17|304
1713182100000|2024-04-15 11:55:00|16.32|16.22|16.27|16.17|16.32|16.22|16.26|16.16|384
1713182400000|2024-04-15 12:00:00|16.28|16.18|16.35|16.25|16.37|16.27|16.27|16.17|266
1713182700000|2024-04-15 12:05:00|16.36|16.26|16.34|16.24|16.39|16.29|16.32|16.22|207
1713183000000|2024-04-15 12:10:00|16.35|16.25|16.38|16.28|16.39|16.29|16.31|16.21|126
1713183300000|2024-04-15 12:15:00|16.37|16.27|16.31|16.21|16.39|16.29|16.3|16.2|189
1713183600000|2024-04-15 12:20:00|16.3|16.2|16.25|16.15|16.33|16.23|16.19|16.09|229
1713183900000|2024-04-15 12:25:00|16.26|16.16|16.27|16.17|16.28|16.18|16.2|16.1|306
1713184200000|2024-04-15 12:30:00|16.26|16.16|16.27|16.17|16.31|16.21|16.22|16.12|437
1713184500000|2024-04-15 12:35:00|16.26|16.16|16.31|16.21|16.33|16.23|16.26|16.16|199
1713184800000|2024-04-15 12:40:00|16.32|16.22|16.33|16.23|16.38|16.28|16.31|16.21|225
1713185100000|2024-04-15 12:45:00|16.32|16.22|16.34|16.24|16.36|16.26|16.32|16.22|191
1713185400000|2024-04-15 12:50:00|16.35|16.25|16.31|16.21|16.35|16.25|16.29|16.19|266
1713185700000|2024-04-15 12:55:00|16.3|16.2|16.32|16.22|16.35|16.25|16.3|16.2|223
1713186000000|2024-04-15 13:00:00|16.33|16.23|16.29|16.19|16.35|16.25|16.29|16.19|85
1713186300000|2024-04-15 13:05:00|16.28|16.18|16.36|16.26|16.36|16.26|16.25|16.15|87
1713186600000|2024-04-15 13:10:00|16.35|16.25|16.36|16.26|16.39|16.29|16.35|16.25|157
1713186900000|2024-04-15 13:15:00|16.37|16.27|16.36|16.26|16.41|16.31|16.36|16.26|232
1713187200000|2024-04-15 13:20:00|16.35|16.25|16.29|16.19|16.36|16.26|16.27|16.17|206
1713187500000|2024-04-15 13:25:00|16.3|16.2|16.27|16.17|16.3|16.2|16.27|16.17|56
1713187800000|2024-04-15 13:30:00|16.28|16.18|16.19|16.09|16.29|16.19|16.16|16.06|113
1713188100000|2024-04-15 13:35:00|16.18|16.08|16.13|16.03|16.2|16.1|16.06|15.96|334
1713188400000|2024-04-15 13:40:00|16.12|16.02|16.21|16.11|16.22|16.12|16.12|16.02|234
1713188700000|2024-04-15 13:45:00|16.2|16.1|16.25|16.15|16.27|16.17|16.14|16.04|265
1713189000000|2024-04-15 13:50:00|16.24|16.14|16.12|16.02|16.29|16.19|16.11|16.01|324
1713189300000|2024-04-15 13:55:00|16.13|16.03|16.03|15.93|16.14|16.04|15.98|15.88|368
1713189600000|2024-04-15 14:00:00|16.04|15.94|16.09|15.99|16.12|16.02|15.96|15.86|370
1713189900000|2024-04-15 14:05:00|16.08|15.98|16.03|15.93|16.19|16.09|16.02|15.92|328
1713190200000|2024-04-15 14:10:00|16.04|15.94|15.89|15.79|16.1|16|15.88|15.78|450
1713190500000|2024-04-15 14:15:00|15.88|15.78|16.02|15.92|16.07|15.97|15.87|15.77|361
1713190800000|2024-04-15 14:20:00|16.01|15.91|15.95|15.85|16.03|15.93|15.94|15.84|372
1713191100000|2024-04-15 14:25:00|15.96|15.86|15.98|15.88|16|15.9|15.91|15.81|379
1713191400000|2024-04-15 14:30:00|15.99|15.89|16|15.9|16.06|15.96|15.95|15.85|335
1713191700000|2024-04-15 14:35:00|15.99|15.89|15.81|15.71|16.02|15.92|15.79|15.69|336
1713192000000|2024-04-15 14:40:00|15.8|15.7|15.74|15.64|15.83|15.73|15.7|15.6|426
1713192300000|2024-04-15 14:45:00|15.73|15.63|15.6|15.5|15.78|15.68|15.55|15.45|475
1713192600000|2024-04-15 14:50:00|15.59|15.49|15.52|15.42|15.64|15.54|15.45|15.35|419
1713192900000|2024-04-15 14:55:00|15.51|15.41|15.42|15.32|15.55|15.45|15.38|15.28|416
1713193200000|2024-04-15 15:00:00|15.43|15.33|15.38|15.28|15.49|15.39|15.24|15.14|367
1713193500000|2024-04-15 15:05:00|15.39|15.29|15.36|15.26|15.45|15.35|15.3|15.2|359
1713193800000|2024-04-15 15:10:00|15.37|15.27|15.45|15.35|15.47|15.37|15.33|15.23|301
1713194100000|2024-04-15 15:15:00|15.44|15.34|15.61|15.51|15.61|15.51|15.39|15.29|255
1713194400000|2024-04-15 15:20:00|15.6|15.5|15.55|15.45|15.61|15.51|15.52|15.42|106
1713194700000|2024-04-15 15:25:00|15.54|15.44|15.54|15.44|15.6|15.5|15.43|15.33|402
1713195000000|2024-04-15 15:30:00|15.53|15.43|15.48|15.38|15.59|15.49|15.44|15.34|395
1713195300000|2024-04-15 15:35:00|15.49|15.39|15.45|15.35|15.53|15.43|15.4|15.3|327
1713195600000|2024-04-15 15:40:00|15.46|15.36|15.36|15.26|15.51|15.41|15.33|15.23|288
1713195900000|2024-04-15 15:45:00|15.37|15.27|15.47|15.37|15.47|15.37|15.37|15.27|190
1713196200000|2024-04-15 15:50:00|15.46|15.36|15.5|15.4|15.55|15.45|15.45|15.35|125
1713196500000|2024-04-15 15:55:00|15.49|15.39|15.5|15.4|15.5|15.4|15.45|15.35|263
1713196800000|2024-04-15 16:00:00|15.49|15.39|15.57|15.47|15.62|15.52|15.44|15.34|317
1713197100000|2024-04-15 16:05:00|15.56|15.46|15.53|15.43|15.59|15.49|15.49|15.39|393
1713197400000|2024-04-15 16:10:00|15.52|15.42|15.41|15.31|15.53|15.43|15.37|15.27|211
1713197700000|2024-04-15 16:15:00|15.42|15.32|15.28|15.18|15.44|15.34|15.24|15.14|232
1713198000000|2024-04-15 16:20:00|15.27|15.17|15.26|15.16|15.36|15.26|15.23|15.13|283
1713198300000|2024-04-15 16:25:00|15.25|15.15|15.34|15.24|15.36|15.26|15.2|15.1|281
1713198600000|2024-04-15 16:30:00|15.35|15.25|15.37|15.27|15.42|15.32|15.24|15.14|207
1713198900000|2024-04-15 16:35:00|15.38|15.28|15.3|15.2|15.43|15.33|15.27|15.17|297
1713199200000|2024-04-15 16:40:00|15.31|15.21|15.31|15.21|15.33|15.23|15.26|15.16|249
1713199500000|2024-04-15 16:45:00|15.3|15.2|15.34|15.24|15.36|15.26|15.28|15.18|259
1713199800000|2024-04-15 16:50:00|15.33|15.23|15.48|15.38|15.48|15.38|15.25|15.15|251
1713200100000|2024-04-15 16:55:00|15.49|15.39|15.4|15.3|15.5|15.4|15.38|15.28|281
1713200400000|2024-04-15 17:00:00|15.39|15.29|15.46|15.36|15.54|15.44|15.37|15.27|324
1713200700000|2024-04-15 17:05:00|15.47|15.37|15.53|15.43|15.62|15.52|15.46|15.36|261
1713201000000|2024-04-15 17:10:00|15.54|15.44|15.49|15.39|15.64|15.54|15.48|15.38|323
1713201300000|2024-04-15 17:15:00|15.5|15.4|15.39|15.29|15.5|15.4|15.39|15.29|193
1713201600000|2024-04-15 17:20:00|15.38|15.28|15.3|15.2|15.4|15.3|15.29|15.19|296
1713201900000|2024-04-15 17:25:00|15.29|15.19|15.11|15.01|15.31|15.21|15.11|15.01|335
1713202200000|2024-04-15 17:30:00|15.1|15|15.25|15.15|15.29|15.19|15.1|15|348
1713202500000|2024-04-15 17:35:00|15.24|15.14|15.17|15.07|15.29|15.19|15.16|15.06|270
1713202800000|2024-04-15 17:40:00|15.18|15.08|15.14|15.04|15.21|15.11|15.1|15|316
1713203100000|2024-04-15 17:45:00|15.13|15.03|15.18|15.08|15.24|15.14|15.12|15.02|287
1713203400000|2024-04-15 17:50:00|15.19|15.09|15.62|15.52|15.71|15.61|15.14|15.04|400
1713203700000|2024-04-15 17:55:00|15.63|15.53|15.39|15.29|15.63|15.53|15.37|15.27|315
1713204000000|2024-04-15 18:00:00|15.4|15.3|15.57|15.47|15.61|15.51|15.34|15.24|305
1713204300000|2024-04-15 18:05:00|15.58|15.48|15.65|15.55|15.75|15.65|15.47|15.37|412
1713204600000|2024-04-15 18:10:00|15.63|15.53|15.6|15.5|15.78|15.68|15.57|15.47|384
1713204900000|2024-04-15 18:15:00|15.61|15.51|15.43|15.33|15.61|15.51|15.28|15.18|299
1713205200000|2024-04-15 18:20:00|15.42|15.32|15.36|15.26|15.48|15.38|15.35|15.25|287
1713205500000|2024-04-15 18:25:00|15.35|15.25|15.61|15.51|15.72|15.62|15.23|15.13|280
1713205800000|2024-04-15 18:30:00|15.62|15.52|15.55|15.45|15.66|15.56|15.45|15.35|306
1713206100000|2024-04-15 18:35:00|15.54|15.44|15.5|15.4|15.62|15.52|15.47|15.37|327
1713206400000|2024-04-15 18:40:00|15.51|15.41|15.78|15.68|15.87|15.77|15.43|15.33|275
1713206700000|2024-04-15 18:45:00|15.79|15.69|15.72|15.62|16.01|15.91|15.66|15.56|424
1713207000000|2024-04-15 18:50:00|15.73|15.63|15.69|15.59|15.73|15.63|15.59|15.49|313
1713207300000|2024-04-15 18:55:00|15.68|15.58|15.6|15.5|15.73|15.63|15.59|15.49|358
1713207600000|2024-04-15 19:00:00|15.61|15.51|15.64|15.54|15.73|15.63|15.34|15.24|366
1713207900000|2024-04-15 19:05:00|15.62|15.52|15.87|15.77|15.95|15.85|15.59|15.49|466
1713208200000|2024-04-15 19:10:00|15.88|15.78|16.03|15.93|16.03|15.93|15.87|15.77|333
1713208500000|2024-04-15 19:15:00|16.02|15.92|15.93|15.83|16.1|16|15.9|15.8|326
1713208800000|2024-04-15 19:20:00|15.94|15.84|16.31|16.21|16.41|16.31|15.92|15.82|382
1713209100000|2024-04-15 19:25:00|16.32|16.22|16.31|16.21|16.54|16.44|16.28|16.18|376
1713209400000|2024-04-15 19:30:00|16.3|16.2|16.22|16.12|16.42|16.32|16.2|16.1|338
1713209700000|2024-04-15 19:35:00|16.21|16.11|16.13|16.03|16.25|16.15|16.08|15.98|262
1713210000000|2024-04-15 19:40:00|16.14|16.04|16.05|15.95|16.15|16.05|16|15.9|296
1713210300000|2024-04-15 19:45:00|16.06|15.96|16.09|15.99|16.18|16.08|16.04|15.94|330
1713210600000|2024-04-15 19:50:00|16.08|15.98|16.05|15.95|16.11|16.01|16.02|15.92|239
1713210900000|2024-04-15 19:55:00|16.06|15.96|15.96|15.86|16.08|15.98|15.95|15.85|221
1713211200000|2024-04-15 20:00:00|15.95|15.85|16.06|15.96|16.09|15.99|15.93|15.83|241
1713211500000|2024-04-15 20:05:00|16.07|15.97|16.08|15.98|16.1|16|16.04|15.94|188
1713211800000|2024-04-15 20:10:00|16.09|15.99|16.09|15.99|16.14|16.04|16.06|15.96|173
1713212100000|2024-04-15 20:15:00|16.1|16|16.12|16.02|16.15|16.05|16.03|15.93|228
1713212400000|2024-04-15 20:20:00|16.13|16.03|15.92|15.82|16.13|16.03|15.87|15.77|301
1713212700000|2024-04-15 20:25:00|15.93|15.83|16.05|15.95|16.06|15.96|15.9|15.8|213
1713213000000|2024-04-15 20:30:00|16.04|15.94|15.99|15.89|16.1|16|15.97|15.87|235
1713213300000|2024-04-15 20:35:00|15.98|15.88|16.01|15.91|16.07|15.97|15.95|15.85|237
1713213600000|2024-04-15 20:40:00|16.02|15.92|16.03|15.93|16.05|15.95|15.97|15.87|216
1713213900000|2024-04-15 20:45:00|16.04|15.94|15.88|15.78|16.04|15.94|15.87|15.77|183
1713214200000|2024-04-15 20:50:00|15.87|15.77|15.89|15.79|15.9|15.8|15.78|15.68|176
1713214500000|2024-04-15 20:55:00|15.9|15.8|15.86|15.76|15.9|15.8|15.82|15.72|201
1713214800000|2024-04-15 21:00:00|15.85|15.75|15.92|15.82|15.97|15.87|15.84|15.74|132
1713215100000|2024-04-15 21:05:00|15.91|15.81|15.97|15.87|16.01|15.91|15.85|15.75|137
1713215400000|2024-04-15 21:10:00|15.98|15.88|15.95|15.85|16.02|15.92|15.9|15.8|156
1713215700000|2024-04-15 21:15:00|15.94|15.84|15.9|15.8|15.95|15.85|15.87|15.77|125
1713216000000|2024-04-15 21:20:00|15.89|15.79|15.73|15.63|15.92|15.82|15.7|15.6|120
1713216300000|2024-04-15 21:25:00|15.72|15.62|15.82|15.72|15.86|15.76|15.68|15.58|151
1713216600000|2024-04-15 21:30:00|15.81|15.71|15.86|15.76|15.86|15.76|15.8|15.7|42
1713216900000|2024-04-15 21:35:00|15.87|15.77|15.91|15.81|15.92|15.82|15.81|15.71|66
1713217200000|2024-04-15 21:40:00|15.92|15.82|15.99|15.89|15.99|15.89|15.91|15.81|30
1713217500000|2024-04-15 21:45:00|15.98|15.88|16.01|15.91|16.01|15.91|15.98|15.88|4
1713217800000|2024-04-15 21:50:00|16|15.9|16|15.9|16.01|15.91|15.99|15.89|19
1713218100000|2024-04-15 21:55:00|16.01|15.91|16.12|16.02|16.19|16.09|16.01|15.91|96
1713218400000|2024-04-15 22:00:00|16.13|16.03|16.03|15.93|16.13|16.03|16|15.9|185
1713218700000|2024-04-15 22:05:00|16.02|15.92|15.94|15.84|16.03|15.93|15.93|15.83|210
1713219000000|2024-04-15 22:10:00|15.93|15.83|15.93|15.83|15.98|15.88|15.9|15.8|181
1713219300000|2024-04-15 22:15:00|15.92|15.82|15.9|15.8|15.92|15.82|15.85|15.75|225
1713219600000|2024-04-15 22:20:00|15.89|15.79|15.89|15.79|15.91|15.81|15.86|15.76|115
1713219900000|2024-04-15 22:25:00|15.88|15.78|15.98|15.88|15.98|15.88|15.87|15.77|65
1713220200000|2024-04-15 22:30:00|15.97|15.87|16.07|15.97|16.07|15.97|15.97|15.87|125
1713220500000|2024-04-15 22:35:00|16.06|15.96|16.06|15.96|16.09|15.99|16.01|15.91|137
1713220800000|2024-04-15 22:40:00|16.07|15.97|16.13|16.03|16.15|16.05|16.04|15.94|183
1713221100000|2024-04-15 22:45:00|16.12|16.02|16.16|16.06|16.17|16.07|16.08|15.98|112
1713221400000|2024-04-15 22:50:00|16.15|16.05|16.25|16.15|16.26|16.16|16.11|16.01|99
1713221700000|2024-04-15 22:55:00|16.24|16.14|16.33|16.23|16.33|16.23|16.23|16.13|149
1713222000000|2024-04-15 23:00:00|16.32|16.22|16.32|16.22|16.33|16.23|16.27|16.17|169
1713222300000|2024-04-15 23:05:00|16.33|16.23|16.36|16.26|16.4|16.3|16.32|16.22|221
1713222600000|2024-04-15 23:10:00|16.37|16.27|16.37|16.27|16.38|16.28|16.31|16.21|167
1713222900000|2024-04-15 23:15:00|16.38|16.28|16.25|16.15|16.38|16.28|16.23|16.13|242
1713223200000|2024-04-15 23:20:00|16.24|16.14|16.19|16.09|16.3|16.2|16.18|16.08|158
1713223500000|2024-04-15 23:25:00|16.18|16.08|16.19|16.09|16.21|16.11|16.13|16.03|148
1713223800000|2024-04-15 23:30:00|16.18|16.08|16.2|16.1|16.22|16.12|16.15|16.05|113
1713224100000|2024-04-15 23:35:00|16.21|16.11|16.25|16.15|16.25|16.15|16.18|16.08|233
1713224400000|2024-04-15 23:40:00|16.26|16.16|16.27|16.17|16.28|16.18|16.24|16.14|150
1713224700000|2024-04-15 23:45:00|16.26|16.16|16.2|16.1|16.27|16.17|16.16|16.06|165
1713225000000|2024-04-15 23:50:00|16.21|16.11|16.22|16.12|16.24|16.14|16.15|16.05|125
1713225300000|2024-04-15 23:55:00|16.21|16.11|16.18|16.08|16.22|16.12|16.16|16.06|68
1713225600000|2024-04-16 00:00:00|16.19|16.09|16.13|16.03|16.19|16.09|16.08|15.98|183
1713225900000|2024-04-16 00:05:00|16.12|16.02|16.05|15.95|16.18|16.08|16.02|15.92|196
1713226200000|2024-04-16 00:10:00|16.06|15.96|16.2|16.1|16.2|16.1|16.03|15.93|167
1713226500000|2024-04-16 00:15:00|16.21|16.11|16.04|15.94|16.23|16.13|16.03|15.93|212
1713226800000|2024-04-16 00:20:00|16.03|15.93|16.05|15.95|16.09|15.99|16.01|15.91|157
1713227100000|2024-04-16 00:25:00|16.04|15.94|15.96|15.86|16.05|15.95|15.92|15.82|180
1713227400000|2024-04-16 00:30:00|15.95|15.85|15.98|15.88|16.03|15.93|15.92|15.82|180
1713227700000|2024-04-16 00:35:00|15.99|15.89|15.81|15.71|16|15.9|15.78|15.68|169
1713228000000|2024-04-16 00:40:00|15.82|15.72|15.79|15.69|15.85|15.75|15.77|15.67|86
1713228300000|2024-04-16 00:45:00|15.8|15.7|15.82|15.72|15.85|15.75|15.69|15.59|218
1713228600000|2024-04-16 00:50:00|15.83|15.73|15.87|15.77|15.89|15.79|15.82|15.72|152
1713228900000|2024-04-16 00:55:00|15.86|15.76|15.88|15.78|15.92|15.82|15.84|15.74|169
1713229200000|2024-04-16 01:00:00|15.89|15.79|15.83|15.73|15.9|15.8|15.8|15.7|145
1713229500000|2024-04-16 01:05:00|15.84|15.74|15.98|15.88|15.99|15.89|15.84|15.74|157
1713229800000|2024-04-16 01:10:00|15.99|15.89|16.02|15.92|16.02|15.92|15.96|15.86|141
1713230100000|2024-04-16 01:15:00|16.03|15.93|16.12|16.02|16.12|16.02|15.97|15.87|152
1713230400000|2024-04-16 01:20:00|16.13|16.03|16.25|16.15|16.28|16.18|16.08|15.98|191
1713230700000|2024-04-16 01:25:00|16.24|16.14|16.19|16.09|16.25|16.15|16.17|16.07|268
1713231000000|2024-04-16 01:30:00|16.18|16.08|16.26|16.16|16.3|16.2|16.17|16.07|244
1713231300000|2024-04-16 01:35:00|16.27|16.17|16.13|16.03|16.29|16.19|16.13|16.03|215
1713231600000|2024-04-16 01:40:00|16.12|16.02|16.11|16.01|16.15|16.05|16.05|15.95|101
1713231900000|2024-04-16 01:45:00|16.12|16.02|16|15.9|16.13|16.03|16|15.9|134
1713232200000|2024-04-16 01:50:00|15.99|15.89|15.92|15.82|15.99|15.89|15.91|15.81|158
1713232500000|2024-04-16 01:55:00|15.91|15.81|15.91|15.81|15.97|15.87|15.9|15.8|161
1713232800000|2024-04-16 02:00:00|15.9|15.8|15.83|15.73|15.93|15.83|15.79|15.69|120
1713233100000|2024-04-16 02:05:00|15.84|15.74|15.8|15.7|15.87|15.77|15.8|15.7|149
1713233400000|2024-04-16 02:10:00|15.79|15.69|15.85|15.75|15.85|15.75|15.73|15.63|140
1713233700000|2024-04-16 02:15:00|15.84|15.74|15.74|15.64|15.86|15.76|15.73|15.63|254
1713234000000|2024-04-16 02:20:00|15.73|15.63|15.76|15.66|15.8|15.7|15.72|15.62|240
1713234300000|2024-04-16 02:25:00|15.75|15.65|15.62|15.52|15.77|15.67|15.62|15.52|146
1713234600000|2024-04-16 02:30:00|15.63|15.53|15.71|15.61|15.73|15.63|15.62|15.52|199
1713234900000|2024-04-16 02:35:00|15.7|15.6|15.71|15.61|15.79|15.69|15.65|15.55|239
1713235200000|2024-04-16 02:40:00|15.72|15.62|15.75|15.65|15.79|15.69|15.71|15.61|180
1713235500000|2024-04-16 02:45:00|15.74|15.64|15.87|15.77|15.88|15.78|15.7|15.6|262
1713235800000|2024-04-16 02:50:00|15.88|15.78|15.86|15.76|15.9|15.8|15.82|15.72|193
1713236100000|2024-04-16 02:55:00|15.87|15.77|15.85|15.75|15.87|15.77|15.81|15.71|155
1713236400000|2024-04-16 03:00:00|15.84|15.74|15.96|15.86|15.98|15.88|15.79|15.69|183
1713236700000|2024-04-16 03:05:00|15.95|15.85|15.91|15.81|15.96|15.86|15.9|15.8|219
1713237000000|2024-04-16 03:10:00|15.92|15.82|15.85|15.75|15.92|15.82|15.82|15.72|125
1713237300000|2024-04-16 03:15:00|15.84|15.74|15.78|15.68|15.85|15.75|15.75|15.65|117
1713237600000|2024-04-16 03:20:00|15.77|15.67|15.82|15.72|15.85|15.75|15.75|15.65|165
1713237900000|2024-04-16 03:25:00|15.81|15.71|15.77|15.67|15.83|15.73|15.75|15.65|201
1713238200000|2024-04-16 03:30:00|15.76|15.66|15.72|15.62|15.79|15.69|15.7|15.6|217
1713238500000|2024-04-16 03:35:00|15.73|15.63|15.66|15.56|15.77|15.67|15.64|15.54|238
1713238800000|2024-04-16 03:40:00|15.65|15.55|15.48|15.38|15.66|15.56|15.46|15.36|276
1713239100000|2024-04-16 03:45:00|15.49|15.39|15.6|15.5|15.61|15.51|15.43|15.33|188
1713239400000|2024-04-16 03:50:00|15.61|15.51|15.59|15.49|15.63|15.53|15.55|15.45|159
1713239700000|2024-04-16 03:55:00|15.6|15.5|15.61|15.51|15.66|15.56|15.58|15.48|164
1713240000000|2024-04-16 04:00:00|15.6|15.5|15.64|15.54|15.66|15.56|15.58|15.48|137
1713240300000|2024-04-16 04:05:00|15.65|15.55|15.62|15.52|15.69|15.59|15.59|15.49|112
1713240600000|2024-04-16 04:10:00|15.63|15.53|15.59|15.49|15.64|15.54|15.47|15.37|231
1713240900000|2024-04-16 04:15:00|15.6|15.5|15.65|15.55|15.7|15.6|15.57|15.47|218
1713241200000|2024-04-16 04:20:00|15.66|15.56|15.5|15.4|15.66|15.56|15.46|15.36|191
1713241500000|2024-04-16 04:25:00|15.51|15.41|15.37|15.27|15.52|15.42|15.34|15.24|264
1713241800000|2024-04-16 04:30:00|15.36|15.26|15.35|15.25|15.46|15.36|15.32|15.22|228
1713242100000|2024-04-16 04:35:00|15.34|15.24|15.34|15.24|15.39|15.29|15.23|15.13|285
1713242400000|2024-04-16 04:40:00|15.35|15.25|15.22|15.12|15.35|15.25|15.22|15.12|252
1713242700000|2024-04-16 04:45:00|15.21|15.11|15.33|15.23|15.36|15.26|15.11|15.01|319
1713243000000|2024-04-16 04:50:00|15.34|15.24|15.31|15.21|15.4|15.3|15.28|15.18|230
1713243300000|2024-04-16 04:55:00|15.3|15.2|15.34|15.24|15.35|15.25|15.26|15.16|191
1713243600000|2024-04-16 05:00:00|15.35|15.25|15.36|15.26|15.36|15.26|15.26|15.16|212
1713243900000|2024-04-16 05:05:00|15.37|15.27|15.32|15.22|15.38|15.28|15.28|15.18|226
1713244200000|2024-04-16 05:10:00|15.33|15.23|15.34|15.24|15.4|15.3|15.31|15.21|216
1713244500000|2024-04-16 05:15:00|15.35|15.25|15.39|15.29|15.42|15.32|15.29|15.19|229
1713244800000|2024-04-16 05:20:00|15.4|15.3|15.42|15.32|15.44|15.34|15.38|15.28|109
1713245100000|2024-04-16 05:25:00|15.41|15.31|15.46|15.36|15.51|15.41|15.41|15.31|134
1713245400000|2024-04-16 05:30:00|15.45|15.35|15.41|15.31|15.46|15.36|15.39|15.29|199
1713245700000|2024-04-16 05:35:00|15.42|15.32|15.49|15.39|15.49|15.39|15.39|15.29|229
1713246000000|2024-04-16 05:40:00|15.48|15.38|15.53|15.43|15.56|15.46|15.48|15.38|230
1713246300000|2024-04-16 05:45:00|15.52|15.42|15.48|15.38|15.56|15.46|15.47|15.37|201
1713246600000|2024-04-16 05:50:00|15.49|15.39|15.43|15.33|15.51|15.41|15.41|15.31|189
1713246900000|2024-04-16 05:55:00|15.42|15.32|15.43|15.33|15.46|15.36|15.39|15.29|94
1713247200000|2024-04-16 06:00:00|15.44|15.34|15.53|15.43|15.56|15.46|15.41|15.31|180
1713247500000|2024-04-16 06:05:00|15.52|15.42|15.54|15.44|15.57|15.47|15.48|15.38|173
1713247800000|2024-04-16 06:10:00|15.53|15.43|15.49|15.39|15.57|15.47|15.48|15.38|150
1713248100000|2024-04-16 06:15:00|15.5|15.4|15.5|15.4|15.53|15.43|15.46|15.36|256
1713248400000|2024-04-16 06:20:00|15.51|15.41|15.57|15.47|15.57|15.47|15.5|15.4|108
1713248700000|2024-04-16 06:25:00|15.56|15.46|15.61|15.51|15.63|15.53|15.56|15.46|92
1713249000000|2024-04-16 06:30:00|15.6|15.5|15.58|15.48|15.67|15.57|15.56|15.46|153
1713249300000|2024-04-16 06:35:00|15.57|15.47|15.62|15.52|15.64|15.54|15.54|15.44|168
1713249600000|2024-04-16 06:40:00|15.61|15.51|15.63|15.53|15.65|15.55|15.6|15.5|107
1713249900000|2024-04-16 06:45:00|15.64|15.54|15.74|15.64|15.75|15.65|15.64|15.54|142
1713250200000|2024-04-16 06:50:00|15.75|15.65|15.73|15.63|15.76|15.66|15.7|15.6|102
1713250500000|2024-04-16 06:55:00|15.74|15.64|15.7|15.6|15.75|15.65|15.69|15.59|69
1713250800000|2024-04-16 07:00:00|15.71|15.61|15.73|15.63|15.74|15.64|15.64|15.54|170
1713251100000|2024-04-16 07:05:00|15.74|15.64|15.74|15.64|15.74|15.64|15.7|15.6|211
1713251400000|2024-04-16 07:10:00|15.73|15.63|15.7|15.6|15.74|15.64|15.69|15.59|128
1713251700000|2024-04-16 07:15:00|15.7|15.6|15.77|15.67|15.79|15.69|15.68|15.58|169
1713252000000|2024-04-16 07:20:00|15.78|15.68|15.75|15.65|15.8|15.7|15.74|15.64|143
1713252300000|2024-04-16 07:25:00|15.76|15.66|15.75|15.65|15.78|15.68|15.74|15.64|108
1713252600000|2024-04-16 07:30:00|15.76|15.66|15.87|15.77|15.92|15.82|15.68|15.58|145
1713252900000|2024-04-16 07:35:00|15.88|15.78|15.88|15.78|15.95|15.85|15.84|15.74|141
1713253200000|2024-04-16 07:40:00|15.87|15.77|15.76|15.66|15.88|15.78|15.74|15.64|253
1713253500000|2024-04-16 07:45:00|15.75|15.65|15.75|15.65|15.78|15.68|15.71|15.61|159
1713253800000|2024-04-16 07:50:00|15.74|15.64|15.78|15.68|15.78|15.68|15.73|15.63|147
1713254100000|2024-04-16 07:55:00|15.79|15.69|15.79|15.69|15.81|15.71|15.75|15.65|155
1713254400000|2024-04-16 08:00:00|15.78|15.68|15.75|15.65|15.79|15.69|15.7|15.6|200
1713254700000|2024-04-16 08:05:00|15.76|15.66|15.69|15.59|15.78|15.68|15.68|15.58|156
1713255000000|2024-04-16 08:10:00|15.68|15.58|15.65|15.55|15.69|15.59|15.63|15.53|72
1713255300000|2024-04-16 08:15:00|15.64|15.54|15.7|15.6|15.7|15.6|15.63|15.53|132
1713255600000|2024-04-16 08:20:00|15.69|15.59|15.66|15.56|15.7|15.6|15.61|15.51|142
1713255900000|2024-04-16 08:25:00|15.65|15.55|15.62|15.52|15.67|15.57|15.62|15.52|108
1713256200000|2024-04-16 08:30:00|15.63|15.53|15.67|15.57|15.7|15.6|15.62|15.52|89
1713256500000|2024-04-16 08:35:00|15.66|15.56|15.65|15.55|15.7|15.6|15.64|15.54|104
1713256800000|2024-04-16 08:40:00|15.64|15.54|15.58|15.48|15.67|15.57|15.57|15.47|163
1713257100000|2024-04-16 08:45:00|15.57|15.47|15.65|15.55|15.66|15.56|15.54|15.44|153
1713257400000|2024-04-16 08:50:00|15.64|15.54|15.63|15.53|15.66|15.56|15.62|15.52|138
1713257700000|2024-04-16 08:55:00|15.64|15.54|15.65|15.55|15.65|15.55|15.6|15.5|80
1713258000000|2024-04-16 09:00:00|15.66|15.56|15.73|15.63|15.74|15.64|15.65|15.55|132
1713258300000|2024-04-16 09:05:00|15.74|15.64|15.71|15.61|15.75|15.65|15.69|15.59|88
1713258600000|2024-04-16 09:10:00|15.7|15.6|15.67|15.57|15.71|15.61|15.64|15.54|158
1713258900000|2024-04-16 09:15:00|15.66|15.56|15.72|15.62|15.73|15.63|15.65|15.55|79
1713259200000|2024-04-16 09:20:00|15.73|15.63|15.73|15.63|15.75|15.65|15.71|15.61|111
1713259500000|2024-04-16 09:25:00|15.74|15.64|15.75|15.65|15.78|15.68|15.73|15.63|100
1713259800000|2024-04-16 09:30:00|15.74|15.64|15.7|15.6|15.75|15.65|15.69|15.59|138
1713260100000|2024-04-16 09:35:00|15.69|15.59|15.68|15.58|15.7|15.6|15.64|15.54|86
1713260400000|2024-04-16 09:40:00|15.69|15.59|15.63|15.53|15.72|15.62|15.6|15.5|113
1713260700000|2024-04-16 09:45:00|15.62|15.52|15.6|15.5|15.64|15.54|15.6|15.5|157
1713261000000|2024-04-16 09:50:00|15.59|15.49|15.59|15.49|15.6|15.5|15.55|15.45|129
1713261300000|2024-04-16 09:55:00|15.6|15.5|15.62|15.52|15.63|15.53|15.58|15.48|103
1713261600000|2024-04-16 10:00:00|15.61|15.51|15.67|15.57|15.67|15.57|15.6|15.5|65
1713261900000|2024-04-16 10:05:00|15.66|15.56|15.59|15.49|15.66|15.56|15.54|15.44|172
1713262200000|2024-04-16 10:10:00|15.6|15.5|15.55|15.45|15.6|15.5|15.52|15.42|139
1713262500000|2024-04-16 10:15:00|15.54|15.44|15.41|15.31|15.56|15.46|15.41|15.31|78
1713262800000|2024-04-16 10:20:00|15.4|15.3|15.36|15.26|15.43|15.33|15.33|15.23|202
1713263100000|2024-04-16 10:25:00|15.35|15.25|15.15|15.05|15.36|15.26|15.14|15.04|262
1713263400000|2024-04-16 10:30:00|15.14|15.04|15.14|15.04|15.22|15.12|15.03|14.93|306
1713263700000|2024-04-16 10:35:00|15.15|15.05|15.21|15.11|15.22|15.12|15.07|14.97|232
1713264000000|2024-04-16 10:40:00|15.22|15.12|15.28|15.18|15.31|15.21|15.22|15.12|129
1713264300000|2024-04-16 10:45:00|15.27|15.17|15.4|15.3|15.41|15.31|15.27|15.17|148
1713264600000|2024-04-16 10:50:00|15.41|15.31|15.39|15.29|15.5|15.4|15.37|15.27|222
1713264900000|2024-04-16 10:55:00|15.38|15.28|15.44|15.34|15.48|15.38|15.38|15.28|169
1713265200000|2024-04-16 11:00:00|15.43|15.33|15.58|15.48|15.59|15.49|15.39|15.29|162
1713265500000|2024-04-16 11:05:00|15.57|15.47|15.49|15.39|15.6|15.5|15.48|15.38|166
1713265800000|2024-04-16 11:10:00|15.48|15.38|15.5|15.4|15.52|15.42|15.46|15.36|99
1713266100000|2024-04-16 11:15:00|15.51|15.41|15.43|15.33|15.56|15.46|15.43|15.33|191
1713266400000|2024-04-16 11:20:00|15.44|15.34|15.53|15.43|15.57|15.47|15.43|15.33|148
1713266700000|2024-04-16 11:25:00|15.52|15.42|15.47|15.37|15.55|15.45|15.43|15.33|196
1713267000000|2024-04-16 11:30:00|15.46|15.36|15.43|15.33|15.47|15.37|15.4|15.3|224
1713267300000|2024-04-16 11:35:00|15.42|15.32|15.45|15.35|15.48|15.38|15.42|15.32|98
1713267600000|2024-04-16 11:40:00|15.44|15.34|15.34|15.24|15.45|15.35|15.33|15.23|165
1713267900000|2024-04-16 11:45:00|15.35|15.25|15.45|15.35|15.45|15.35|15.33|15.23|119
1713268200000|2024-04-16 11:50:00|15.46|15.36|15.63|15.53|15.64|15.54|15.45|15.35|168
1713268500000|2024-04-16 11:55:00|15.62|15.52|15.64|15.54|15.72|15.62|15.62|15.52|177
1713268800000|2024-04-16 12:00:00|15.63|15.53|15.53|15.43|15.64|15.54|15.52|15.42|190
1713269100000|2024-04-16 12:05:00|15.52|15.42|15.52|15.42|15.55|15.45|15.44|15.34|199
1713269400000|2024-04-16 12:10:00|15.53|15.43|15.57|15.47|15.63|15.53|15.5|15.4|234
1713269700000|2024-04-16 12:15:00|15.56|15.46|15.54|15.44|15.63|15.53|15.5|15.4|204
1713270000000|2024-04-16 12:20:00|15.53|15.43|15.58|15.48|15.59|15.49|15.52|15.42|172
1713270300000|2024-04-16 12:25:00|15.57|15.47|15.63|15.53|15.66|15.56|15.54|15.44|157
1713270600000|2024-04-16 12:30:00|15.64|15.54|15.58|15.48|15.67|15.57|15.57|15.47|157
1713270900000|2024-04-16 12:35:00|15.59|15.49|15.65|15.55|15.71|15.61|15.58|15.48|169
1713271200000|2024-04-16 12:40:00|15.64|15.54|15.63|15.53|15.65|15.55|15.58|15.48|133
1713271500000|2024-04-16 12:45:00|15.64|15.54|15.57|15.47|15.67|15.57|15.55|15.45|154
1713271800000|2024-04-16 12:50:00|15.58|15.48|15.53|15.43|15.6|15.5|15.51|15.41|202
1713272100000|2024-04-16 12:55:00|15.54|15.44|15.57|15.47|15.59|15.49|15.52|15.42|130
1713272400000|2024-04-16 13:00:00|15.56|15.46|15.49|15.39|15.62|15.52|15.47|15.37|150
1713272700000|2024-04-16 13:05:00|15.5|15.4|15.6|15.5|15.64|15.54|15.48|15.38|197
1713273000000|2024-04-16 13:10:00|15.59|15.49|15.53|15.43|15.59|15.49|15.52|15.42|163
1713273300000|2024-04-16 13:15:00|15.52|15.42|15.44|15.34|15.53|15.43|15.35|15.25|275
1713273600000|2024-04-16 13:20:00|15.45|15.35|15.36|15.26|15.48|15.38|15.31|15.21|294
1713273900000|2024-04-16 13:25:00|15.35|15.25|15.5|15.4|15.55|15.45|15.35|15.25|202
1713274200000|2024-04-16 13:30:00|15.49|15.39|15.41|15.31|15.51|15.41|15.36|15.26|239
1713274500000|2024-04-16 13:35:00|15.4|15.3|15.31|15.21|15.43|15.33|15.26|15.16|284
1713274800000|2024-04-16 13:40:00|15.3|15.2|15.29|15.19|15.34|15.24|15.2|15.1|300
1713275100000|2024-04-16 13:45:00|15.3|15.2|15.17|15.07|15.32|15.22|15.13|15.03|306
1713275400000|2024-04-16 13:50:00|15.18|15.08|15.05|14.95|15.18|15.08|14.98|14.88|263
1713275700000|2024-04-16 13:55:00|15.06|14.96|15.26|15.16|15.28|15.18|15.03|14.93|278
1713276000000|2024-04-16 14:00:00|15.27|15.17|15.19|15.09|15.27|15.17|15.1|15|257
1713276300000|2024-04-16 14:05:00|15.2|15.1|15.35|15.25|15.36|15.26|15.15|15.05|164
1713276600000|2024-04-16 14:10:00|15.34|15.24|15.34|15.24|15.35|15.25|15.2|15.1|135
1713276900000|2024-04-16 14:15:00|15.35|15.25|15.39|15.29|15.47|15.37|15.35|15.25|228
1713277200000|2024-04-16 14:20:00|15.4|15.3|15.34|15.24|15.42|15.32|15.26|15.16|263
1713277500000|2024-04-16 14:25:00|15.35|15.25|15.33|15.23|15.4|15.3|15.3|15.2|198
1713277800000|2024-04-16 14:30:00|15.34|15.24|15.19|15.09|15.4|15.3|15.18|15.08|172
1713278100000|2024-04-16 14:35:00|15.18|15.08|15.15|15.05|15.21|15.11|15.06|14.96|186
1713278400000|2024-04-16 14:40:00|15.14|15.04|15.26|15.16|15.29|15.19|15.14|15.04|127
1713278700000|2024-04-16 14:45:00|15.25|15.15|15.19|15.09|15.29|15.19|15.16|15.06|180
1713279000000|2024-04-16 14:50:00|15.18|15.08|15.15|15.05|15.22|15.12|15.1|15|162
1713279300000|2024-04-16 14:55:00|15.16|15.06|15.09|14.99|15.2|15.1|15.09|14.99|116
1713279600000|2024-04-16 15:00:00|15.1|15|15.16|15.06|15.16|15.06|15.01|14.91|175
1713279900000|2024-04-16 15:05:00|15.17|15.07|15.12|15.02|15.21|15.11|15.11|15.01|210
1713280200000|2024-04-16 15:10:00|15.11|15.01|15.01|14.91|15.13|15.03|15|14.9|203
1713280500000|2024-04-16 15:15:00|15|14.9|15.05|14.95|15.11|15.01|14.99|14.89|218
1713280800000|2024-04-16 15:20:00|15.04|14.94|15.07|14.97|15.11|15.01|14.97|14.87|251
1713281100000|2024-04-16 15:25:00|15.06|14.96|15.1|15|15.12|15.02|15.04|14.94|189
1713281400000|2024-04-16 15:30:00|15.11|15.01|14.98|14.88|15.12|15.02|14.9|14.8|242
1713281700000|2024-04-16 15:35:00|14.99|14.89|14.86|14.76|15.03|14.93|14.85|14.75|222
1713282000000|2024-04-16 15:40:00|14.87|14.77|14.83|14.73|14.89|14.79|14.79|14.69|253
1713282300000|2024-04-16 15:45:00|14.84|14.74|14.82|14.72|14.95|14.85|14.8|14.7|258
1713282600000|2024-04-16 15:50:00|14.83|14.73|14.86|14.76|14.87|14.77|14.8|14.7|242
1713282900000|2024-04-16 15:55:00|14.85|14.75|14.85|14.75|14.94|14.84|14.84|14.74|223
1713283200000|2024-04-16 16:00:00|14.84|14.74|14.93|14.83|14.95|14.85|14.79|14.69|228
1713283500000|2024-04-16 16:05:00|14.94|14.84|14.76|14.66|14.99|14.89|14.73|14.63|213
1713283800000|2024-04-16 16:10:00|14.75|14.65|14.83|14.73|14.84|14.74|14.73|14.63|209
1713284100000|2024-04-16 16:15:00|14.84|14.74|14.83|14.73|14.93|14.83|14.78|14.68|186
1713284400000|2024-04-16 16:20:00|14.84|14.74|14.76|14.66|14.84|14.74|14.68|14.58|165
1713284700000|2024-04-16 16:25:00|14.77|14.67|14.84|14.74|14.87|14.77|14.76|14.66|124
1713285000000|2024-04-16 16:30:00|14.85|14.75|14.87|14.77|14.95|14.85|14.84|14.74|197
1713285300000|2024-04-16 16:35:00|14.86|14.76|14.92|14.82|14.92|14.82|14.8|14.7|147
1713285600000|2024-04-16 16:40:00|14.91|14.81|14.99|14.89|15.02|14.92|14.9|14.8|146
1713285900000|2024-04-16 16:45:00|15|14.9|15.2|15.1|15.24|15.14|14.96|14.86|192
1713286200000|2024-04-16 16:50:00|15.21|15.11|15.31|15.21|15.31|15.21|15.19|15.09|222
1713286500000|2024-04-16 16:55:00|15.3|15.2|15.34|15.24|15.35|15.25|15.2|15.1|249
1713286800000|2024-04-16 17:00:00|15.35|15.25|15.3|15.2|15.35|15.25|15.23|15.13|266
1713287100000|2024-04-16 17:05:00|15.31|15.21|15.43|15.33|15.44|15.34|15.27|15.17|260
1713287400000|2024-04-16 17:10:00|15.44|15.34|15.37|15.27|15.47|15.37|15.32|15.22|261
1713287700000|2024-04-16 17:15:00|15.38|15.28|15.5|15.4|15.51|15.41|15.37|15.27|253
1713288000000|2024-04-16 17:20:00|15.49|15.39|15.5|15.4|15.51|15.41|15.4|15.3|236
1713288300000|2024-04-16 17:25:00|15.51|15.41|15.5|15.4|15.57|15.47|15.49|15.39|198
1713288600000|2024-04-16 17:30:00|15.51|15.41|15.34|15.24|15.51|15.41|15.33|15.23|237
1713288900000|2024-04-16 17:35:00|15.35|15.25|15.44|15.34|15.49|15.39|15.35|15.25|258
1713289200000|2024-04-16 17:40:00|15.45|15.35|15.5|15.4|15.52|15.42|15.44|15.34|159
1713289500000|2024-04-16 17:45:00|15.49|15.39|15.37|15.27|15.53|15.43|15.36|15.26|218
1713289800000|2024-04-16 17:50:00|15.36|15.26|15.35|15.25|15.37|15.27|15.29|15.19|208
1713290100000|2024-04-16 17:55:00|15.36|15.26|15.34|15.24|15.37|15.27|15.28|15.18|141
1713290400000|2024-04-16 18:00:00|15.35|15.25|15.33|15.23|15.36|15.26|15.28|15.18|163
1713290700000|2024-04-16 18:05:00|15.34|15.24|15.47|15.37|15.47|15.37|15.26|15.16|208
1713291000000|2024-04-16 18:10:00|15.46|15.36|15.43|15.33|15.54|15.44|15.42|15.32|162
1713291300000|2024-04-16 18:15:00|15.42|15.32|15.33|15.23|15.43|15.33|15.32|15.22|170
1713291600000|2024-04-16 18:20:00|15.34|15.24|15.35|15.25|15.37|15.27|15.3|15.2|158
1713291900000|2024-04-16 18:25:00|15.36|15.26|15.35|15.25|15.42|15.32|15.33|15.23|100
1713292200000|2024-04-16 18:30:00|15.34|15.24|15.44|15.34|15.45|15.35|15.34|15.24|101
1713292500000|2024-04-16 18:35:00|15.45|15.35|15.43|15.33|15.48|15.38|15.4|15.3|161
1713292800000|2024-04-16 18:40:00|15.44|15.34|15.42|15.32|15.45|15.35|15.38|15.28|109
1713293100000|2024-04-16 18:45:00|15.41|15.31|15.41|15.31|15.45|15.35|15.37|15.27|113
1713293400000|2024-04-16 18:50:00|15.4|15.3|15.47|15.37|15.53|15.43|15.4|15.3|168
1713293700000|2024-04-16 18:55:00|15.48|15.38|15.51|15.41|15.52|15.42|15.45|15.35|104
1713294000000|2024-04-16 19:00:00|15.52|15.42|15.47|15.37|15.56|15.46|15.46|15.36|176
1713294300000|2024-04-16 19:05:00|15.46|15.36|15.5|15.4|15.56|15.46|15.44|15.34|143
1713294600000|2024-04-16 19:10:00|15.49|15.39|15.41|15.31|15.5|15.4|15.41|15.31|135
1713294900000|2024-04-16 19:15:00|15.42|15.32|15.41|15.31|15.42|15.32|15.36|15.26|86
1713295200000|2024-04-16 19:20:00|15.42|15.32|15.44|15.34|15.45|15.35|15.38|15.28|75
1713295500000|2024-04-16 19:25:00|15.43|15.33|15.4|15.3|15.49|15.39|15.39|15.29|112
1713295800000|2024-04-16 19:30:00|15.39|15.29|15.34|15.24|15.4|15.3|15.33|15.23|106
1713296100000|2024-04-16 19:35:00|15.33|15.23|15.33|15.23|15.36|15.26|15.29|15.19|117
1713296400000|2024-04-16 19:40:00|15.34|15.24|15.34|15.24|15.34|15.24|15.28|15.18|115
1713296700000|2024-04-16 19:45:00|15.35|15.25|15.37|15.27|15.38|15.28|15.32|15.22|119
1713297000000|2024-04-16 19:50:00|15.38|15.28|15.36|15.26|15.38|15.28|15.34|15.24|123
1713297300000|2024-04-16 19:55:00|15.35|15.25|15.37|15.27|15.38|15.28|15.34|15.24|120
1713297600000|2024-04-16 20:00:00|15.36|15.26|15.43|15.33|15.46|15.36|15.36|15.26|137
1713297900000|2024-04-16 20:05:00|15.42|15.32|15.36|15.26|15.43|15.33|15.34|15.24|93
1713298200000|2024-04-16 20:10:00|15.35|15.25|15.39|15.29|15.41|15.31|15.35|15.25|133
1713298500000|2024-04-16 20:15:00|15.38|15.28|15.45|15.35|15.46|15.36|15.38|15.28|68
1713298800000|2024-04-16 20:20:00|15.46|15.36|15.47|15.37|15.48|15.38|15.41|15.31|118
1713299100000|2024-04-16 20:25:00|15.46|15.36|15.49|15.39|15.49|15.39|15.44|15.34|62
1713299400000|2024-04-16 20:30:00|15.48|15.38|15.46|15.36|15.5|15.4|15.45|15.35|57
1713299700000|2024-04-16 20:35:00|15.45|15.35|15.4|15.3|15.46|15.36|15.39|15.29|38
1713300000000|2024-04-16 20:40:00|15.41|15.31|15.42|15.32|15.44|15.34|15.4|15.3|124
1713300300000|2024-04-16 20:45:00|15.43|15.33|15.41|15.31|15.46|15.36|15.41|15.31|101
1713300600000|2024-04-16 20:50:00|15.42|15.32|15.42|15.32|15.45|15.35|15.4|15.3|105
1713300900000|2024-04-16 20:55:00|15.43|15.33|15.47|15.37|15.47|15.37|15.43|15.33|93
1713301200000|2024-04-16 21:00:00|15.46|15.36|15.5|15.4|15.51|15.41|15.44|15.34|75
1713301500000|2024-04-16 21:05:00|15.49|15.39|15.56|15.46|15.57|15.47|15.49|15.39|46
1713301800000|2024-04-16 21:10:00|15.57|15.47|15.58|15.48|15.61|15.51|15.57|15.47|64
1713302100000|2024-04-16 21:15:00|15.59|15.49|15.66|15.56|15.67|15.57|15.55|15.45|124
1713302400000|2024-04-16 21:20:00|15.67|15.57|15.75|15.65|15.77|15.67|15.66|15.56|65
1713302700000|2024-04-16 21:25:00|15.74|15.64|15.71|15.61|15.76|15.66|15.66|15.56|48
1713303000000|2024-04-16 21:30:00|15.7|15.6|15.71|15.61|15.76|15.66|15.64|15.54|52
1713303300000|2024-04-16 21:35:00|15.7|15.6|15.71|15.61|15.73|15.63|15.66|15.56|36
1713303600000|2024-04-16 21:40:00|15.72|15.62|15.77|15.67|15.77|15.67|15.71|15.61|26
1713303900000|2024-04-16 21:45:00|15.76|15.66|15.86|15.76|15.86|15.76|15.76|15.66|83
1713304200000|2024-04-16 21:50:00|15.85|15.75|15.81|15.71|15.89|15.79|15.8|15.7|107
1713304500000|2024-04-16 21:55:00|15.82|15.72|15.74|15.64|15.82|15.72|15.74|15.64|71
1713304800000|2024-04-16 22:00:00|15.73|15.63|15.73|15.63|15.76|15.66|15.67|15.57|131
1713305100000|2024-04-16 22:05:00|15.74|15.64|15.7|15.6|15.74|15.64|15.7|15.6|149
1713305400000|2024-04-16 22:10:00|15.71|15.61|15.7|15.6|15.72|15.62|15.67|15.57|114
1713305700000|2024-04-16 22:15:00|15.69|15.59|15.65|15.55|15.69|15.59|15.63|15.53|103
1713306000000|2024-04-16 22:20:00|15.64|15.54|15.6|15.5|15.66|15.56|15.6|15.5|145
1713306300000|2024-04-16 22:25:00|15.61|15.51|15.64|15.54|15.65|15.55|15.6|15.5|36
1713306600000|2024-04-16 22:30:00|15.63|15.53|15.66|15.56|15.67|15.57|15.63|15.53|68
1713306900000|2024-04-16 22:35:00|15.67|15.57|15.68|15.58|15.71|15.61|15.67|15.57|98
1713307200000|2024-04-16 22:40:00|15.67|15.57|15.66|15.56|15.68|15.58|15.65|15.55|60
1713307500000|2024-04-16 22:45:00|15.67|15.57|15.69|15.59|15.71|15.61|15.67|15.57|83
1713307800000|2024-04-16 22:50:00|15.7|15.6|15.69|15.59|15.72|15.62|15.68|15.58|116
1713308100000|2024-04-16 22:55:00|15.68|15.58|15.74|15.64|15.75|15.65|15.68|15.58|129
1713308400000|2024-04-16 23:00:00|15.75|15.65|15.72|15.62|15.75|15.65|15.72|15.62|132
1713308700000|2024-04-16 23:05:00|15.71|15.61|15.7|15.6|15.72|15.62|15.68|15.58|54
1713309000000|2024-04-16 23:10:00|15.71|15.61|15.69|15.59|15.72|15.62|15.68|15.58|89
1713309300000|2024-04-16 23:15:00|15.68|15.58|15.73|15.63|15.74|15.64|15.68|15.58|69
1713309600000|2024-04-16 23:20:00|15.72|15.62|15.78|15.68|15.8|15.7|15.72|15.62|106
1713309900000|2024-04-16 23:25:00|15.77|15.67|15.76|15.66|15.78|15.68|15.74|15.64|156
1713310200000|2024-04-16 23:30:00|15.76|15.66|15.73|15.63|15.77|15.67|15.73|15.63|18
1713310500000|2024-04-16 23:35:00|15.74|15.64|15.74|15.64|15.76|15.66|15.73|15.63|55
1713310800000|2024-04-16 23:40:00|15.73|15.63|15.74|15.64|15.75|15.65|15.73|15.63|28
1713311100000|2024-04-16 23:45:00|15.73|15.63|15.64|15.54|15.73|15.63|15.63|15.53|92
1713311400000|2024-04-16 23:50:00|15.63|15.53|15.63|15.53|15.66|15.56|15.61|15.51|93
1713311700000|2024-04-16 23:55:00|15.62|15.52|15.65|15.55|15.67|15.57|15.61|15.51|24
1713312000000|2024-04-17 00:00:00|15.66|15.56|15.62|15.52|15.67|15.57|15.56|15.46|193
1713312300000|2024-04-17 00:05:00|15.63|15.53|15.61|15.51|15.66|15.56|15.58|15.48|111
1713312600000|2024-04-17 00:10:00|15.6|15.5|15.61|15.51|15.62|15.52|15.56|15.46|188
1713312900000|2024-04-17 00:15:00|15.6|15.5|15.56|15.46|15.61|15.51|15.55|15.45|119
1713313200000|2024-04-17 00:20:00|15.55|15.45|15.62|15.52|15.64|15.54|15.55|15.45|94
1713313500000|2024-04-17 00:25:00|15.63|15.53|15.58|15.48|15.63|15.53|15.53|15.43|86
1713313800000|2024-04-17 00:30:00|15.59|15.49|15.58|15.48|15.62|15.52|15.57|15.47|98
1713314100000|2024-04-17 00:35:00|15.57|15.47|15.58|15.48|15.59|15.49|15.56|15.46|106
1713314400000|2024-04-17 00:40:00|15.57|15.47|15.62|15.52|15.63|15.53|15.57|15.47|30
1713314700000|2024-04-17 00:45:00|15.63|15.53|15.79|15.69|15.83|15.73|15.62|15.52|204
1713315000000|2024-04-17 00:50:00|15.8|15.7|15.78|15.68|15.84|15.74|15.73|15.63|303
1713315300000|2024-04-17 00:55:00|15.77|15.67|15.74|15.64|15.78|15.68|15.7|15.6|204
1713315600000|2024-04-17 01:00:00|15.73|15.63|15.69|15.59|15.74|15.64|15.67|15.57|220
1713315900000|2024-04-17 01:05:00|15.68|15.58|15.59|15.49|15.7|15.6|15.58|15.48|126
1713316200000|2024-04-17 01:10:00|15.58|15.48|15.57|15.47|15.61|15.51|15.53|15.43|124
1713316500000|2024-04-17 01:15:00|15.56|15.46|15.55|15.45|15.56|15.46|15.49|15.39|239
1713316800000|2024-04-17 01:20:00|15.56|15.46|15.56|15.46|15.6|15.5|15.53|15.43|201
1713317100000|2024-04-17 01:25:00|15.57|15.47|15.62|15.52|15.63|15.53|15.56|15.46|160
1713317400000|2024-04-17 01:30:00|15.63|15.53|15.6|15.5|15.63|15.53|15.56|15.46|156
1713317700000|2024-04-17 01:35:00|15.61|15.51|15.59|15.49|15.61|15.51|15.57|15.47|107
1713318000000|2024-04-17 01:40:00|15.58|15.48|15.6|15.5|15.61|15.51|15.56|15.46|83
1713318300000|2024-04-17 01:45:00|15.61|15.51|15.61|15.51|15.61|15.51|15.56|15.46|74
1713318600000|2024-04-17 01:50:00|15.62|15.52|15.71|15.61|15.73|15.63|15.62|15.52|71
1713318900000|2024-04-17 01:55:00|15.7|15.6|15.68|15.58|15.73|15.63|15.68|15.58|175
1713319200000|2024-04-17 02:00:00|15.69|15.59|15.77|15.67|15.77|15.67|15.65|15.55|119
1713319500000|2024-04-17 02:05:00|15.78|15.68|15.76|15.66|15.79|15.69|15.72|15.62|103
1713319800000|2024-04-17 02:10:00|15.75|15.65|15.75|15.65|15.84|15.74|15.75|15.65|125
1713320100000|2024-04-17 02:15:00|15.74|15.64|15.64|15.54|15.75|15.65|15.63|15.53|165
1713320400000|2024-04-17 02:20:00|15.63|15.53|15.57|15.47|15.64|15.54|15.57|15.47|113
1713320700000|2024-04-17 02:25:00|15.58|15.48|15.63|15.53|15.68|15.58|15.58|15.48|84
1713321000000|2024-04-17 02:30:00|15.64|15.54|15.63|15.53|15.65|15.55|15.58|15.48|58
1713321300000|2024-04-17 02:35:00|15.64|15.54|15.65|15.55|15.69|15.59|15.63|15.53|112
1713321600000|2024-04-17 02:40:00|15.66|15.56|15.66|15.56|15.69|15.59|15.63|15.53|99
1713321900000|2024-04-17 02:45:00|15.67|15.57|15.65|15.55|15.68|15.58|15.6|15.5|208
1713322200000|2024-04-17 02:50:00|15.64|15.54|15.73|15.63|15.73|15.63|15.62|15.52|141
1713322500000|2024-04-17 02:55:00|15.72|15.62|15.71|15.61|15.73|15.63|15.69|15.59|122
1713322800000|2024-04-17 03:00:00|15.7|15.6|15.75|15.65|15.77|15.67|15.69|15.59|44
1713323100000|2024-04-17 03:05:00|15.76|15.66|15.78|15.68|15.82|15.72|15.75|15.65|119
1713323400000|2024-04-17 03:10:00|15.77|15.67|15.81|15.71|15.81|15.71|15.77|15.67|157
1713323700000|2024-04-17 03:15:00|15.82|15.72|15.76|15.66|15.82|15.72|15.75|15.65|99
1713324000000|2024-04-17 03:20:00|15.77|15.67|15.79|15.69|15.79|15.69|15.75|15.65|41
1713324300000|2024-04-17 03:25:00|15.78|15.68|15.77|15.67|15.8|15.7|15.74|15.64|76
1713324600000|2024-04-17 03:30:00|15.78|15.68|15.73|15.63|15.79|15.69|15.73|15.63|94
1713324900000|2024-04-17 03:35:00|15.74|15.64|15.77|15.67|15.79|15.69|15.73|15.63|78
1713325200000|2024-04-17 03:40:00|15.78|15.68|15.74|15.64|15.78|15.68|15.73|15.63|113
1713325500000|2024-04-17 03:45:00|15.75|15.65|15.67|15.57|15.75|15.65|15.67|15.57|87
1713325800000|2024-04-17 03:50:00|15.66|15.56|15.65|15.55|15.69|15.59|15.65|15.55|50
1713326100000|2024-04-17 03:55:00|15.66|15.56|15.72|15.62|15.73|15.63|15.65|15.55|67
1713326400000|2024-04-17 04:00:00|15.73|15.63|15.71|15.61|15.73|15.63|15.69|15.59|79
1713326700000|2024-04-17 04:05:00|15.72|15.62|15.69|15.59|15.76|15.66|15.69|15.59|66
1713327000000|2024-04-17 04:10:00|15.7|15.6|15.72|15.62|15.73|15.63|15.69|15.59|79
1713327300000|2024-04-17 04:15:00|15.73|15.63|15.63|15.53|15.73|15.63|15.59|15.49|107
1713327600000|2024-04-17 04:20:00|15.64|15.54|15.66|15.56|15.66|15.56|15.63|15.53|47
1713327900000|2024-04-17 04:25:00|15.65|15.55|15.68|15.58|15.68|15.58|15.61|15.51|64
1713328200000|2024-04-17 04:30:00|15.69|15.59|15.8|15.7|15.81|15.71|15.69|15.59|100
1713328500000|2024-04-17 04:35:00|15.79|15.69|15.85|15.75|15.86|15.76|15.78|15.68|105
1713328800000|2024-04-17 04:40:00|15.86|15.76|15.83|15.73|15.9|15.8|15.83|15.73|132
1713329100000|2024-04-17 04:45:00|15.82|15.72|15.9|15.8|15.92|15.82|15.81|15.71|161
1713329400000|2024-04-17 04:50:00|15.91|15.81|15.88|15.78|15.91|15.81|15.87|15.77|142
1713329700000|2024-04-17 04:55:00|15.87|15.77|15.85|15.75|15.91|15.81|15.84|15.74|73
1713330000000|2024-04-17 05:00:00|15.86|15.76|15.92|15.82|15.92|15.82|15.81|15.71|115
1713330300000|2024-04-17 05:05:00|15.91|15.81|15.84|15.74|15.92|15.82|15.83|15.73|142
1713330600000|2024-04-17 05:10:00|15.83|15.73|15.85|15.75|15.86|15.76|15.83|15.73|55
1713330900000|2024-04-17 05:15:00|15.84|15.74|15.84|15.74|15.91|15.81|15.82|15.72|183
1713331200000|2024-04-17 05:20:00|15.83|15.73|15.78|15.68|15.83|15.73|15.77|15.67|168
1713331500000|2024-04-17 05:25:00|15.79|15.69|15.79|15.69|15.8|15.7|15.76|15.66|125
1713331800000|2024-04-17 05:30:00|15.78|15.68|15.84|15.74|15.85|15.75|15.77|15.67|147
1713332100000|2024-04-17 05:35:00|15.85|15.75|15.8|15.7|15.87|15.77|15.79|15.69|157
1713332400000|2024-04-17 05:40:00|15.79|15.69|15.77|15.67|15.82|15.72|15.77|15.67|207
1713332700000|2024-04-17 05:45:00|15.78|15.68|15.67|15.57|15.78|15.68|15.64|15.54|216
1713333000000|2024-04-17 05:50:00|15.68|15.58|15.68|15.58|15.69|15.59|15.63|15.53|149
1713333300000|2024-04-17 05:55:00|15.67|15.57|15.66|15.56|15.68|15.58|15.65|15.55|102
1713333600000|2024-04-17 06:00:00|15.65|15.55|15.62|15.52|15.67|15.57|15.6|15.5|152
1713333900000|2024-04-17 06:05:00|15.61|15.51|15.66|15.56|15.67|15.57|15.6|15.5|86
1713334200000|2024-04-17 06:10:00|15.65|15.55|15.66|15.56|15.66|15.56|15.63|15.53|124
1713334500000|2024-04-17 06:15:00|15.65|15.55|15.65|15.55|15.66|15.56|15.6|15.5|105
1713334800000|2024-04-17 06:20:00|15.64|15.54|15.66|15.56|15.68|15.58|15.62|15.52|101
1713335100000|2024-04-17 06:25:00|15.65|15.55|15.64|15.54|15.66|15.56|15.62|15.52|190
1713335400000|2024-04-17 06:30:00|15.64|15.54|15.65|15.55|15.66|15.56|15.62|15.52|48
1713335700000|2024-04-17 06:35:00|15.64|15.54|15.71|15.61|15.73|15.63|15.64|15.54|102
1713336000000|2024-04-17 06:40:00|15.7|15.6|15.7|15.6|15.73|15.63|15.69|15.59|87
1713336300000|2024-04-17 06:45:00|15.69|15.59|15.65|15.55|15.69|15.59|15.63|15.53|127
1713336600000|2024-04-17 06:50:00|15.64|15.54|15.66|15.56|15.66|15.56|15.63|15.53|117
1713336900000|2024-04-17 06:55:00|15.65|15.55|15.65|15.55|15.67|15.57|15.63|15.53|67
1713337200000|2024-04-17 07:00:00|15.64|15.54|15.65|15.55|15.7|15.6|15.64|15.54|134
1713337500000|2024-04-17 07:05:00|15.64|15.54|15.53|15.43|15.65|15.55|15.47|15.37|254
1713337800000|2024-04-17 07:10:00|15.52|15.42|15.54|15.44|15.58|15.48|15.5|15.4|150
1713338100000|2024-04-17 07:15:00|15.53|15.43|15.49|15.39|15.55|15.45|15.48|15.38|190
1713338400000|2024-04-17 07:20:00|15.5|15.4|15.56|15.46|15.6|15.5|15.49|15.39|143
1713338700000|2024-04-17 07:25:00|15.57|15.47|15.58|15.48|15.59|15.49|15.55|15.45|166
1713339000000|2024-04-17 07:30:00|15.57|15.47|15.56|15.46|15.59|15.49|15.54|15.44|92
1713339300000|2024-04-17 07:35:00|15.55|15.45|15.56|15.46|15.56|15.46|15.5|15.4|192
1713339600000|2024-04-17 07:40:00|15.55|15.45|15.6|15.5|15.6|15.5|15.55|15.45|76
1713339900000|2024-04-17 07:45:00|15.59|15.49|15.57|15.47|15.6|15.5|15.54|15.44|125
1713340200000|2024-04-17 07:50:00|15.56|15.46|15.59|15.49|15.62|15.52|15.56|15.46|128
1713340500000|2024-04-17 07:55:00|15.6|15.5|15.54|15.44|15.6|15.5|15.54|15.44|174
1713340800000|2024-04-17 08:00:00|15.53|15.43|15.54|15.44|15.62|15.52|15.52|15.42|158
1713341100000|2024-04-17 08:05:00|15.55|15.45|15.57|15.47|15.58|15.48|15.53|15.43|125
1713341400000|2024-04-17 08:10:00|15.56|15.46|15.58|15.48|15.58|15.48|15.55|15.45|105
1713341700000|2024-04-17 08:15:00|15.57|15.47|15.55|15.45|15.58|15.48|15.51|15.41|125
1713342000000|2024-04-17 08:20:00|15.54|15.44|15.58|15.48|15.58|15.48|15.52|15.42|69
1713342300000|2024-04-17 08:25:00|15.59|15.49|15.74|15.64|15.8|15.7|15.55|15.45|153
1713342600000|2024-04-17 08:30:00|15.75|15.65|15.74|15.64|15.78|15.68|15.69|15.59|166
1713342900000|2024-04-17 08:35:00|15.75|15.65|15.74|15.64|15.76|15.66|15.71|15.61|122
1713343200000|2024-04-17 08:40:00|15.73|15.63|15.72|15.62|15.74|15.64|15.71|15.61|40
1713343500000|2024-04-17 08:45:00|15.71|15.61|15.69|15.59|15.72|15.62|15.63|15.53|213
1713343800000|2024-04-17 08:50:00|15.7|15.6|15.69|15.59|15.75|15.65|15.66|15.56|116
1713344100000|2024-04-17 08:55:00|15.7|15.6|15.69|15.59|15.7|15.6|15.67|15.57|134
1713344400000|2024-04-17 09:00:00|15.7|15.6|15.76|15.66|15.79|15.69|15.67|15.57|191
1713344700000|2024-04-17 09:05:00|15.77|15.67|15.76|15.66|15.79|15.69|15.73|15.63|150
1713345000000|2024-04-17 09:10:00|15.75|15.65|15.75|15.65|15.76|15.66|15.73|15.63|71
1713345300000|2024-04-17 09:15:00|15.76|15.66|15.85|15.75|15.86|15.76|15.76|15.66|149
1713345600000|2024-04-17 09:20:00|15.86|15.76|15.88|15.78|15.88|15.78|15.82|15.72|229
1713345900000|2024-04-17 09:25:00|15.87|15.77|15.87|15.77|15.89|15.79|15.85|15.75|198
1713346200000|2024-04-17 09:30:00|15.88|15.78|15.88|15.78|15.9|15.8|15.87|15.77|77
1713346500000|2024-04-17 09:35:00|15.87|15.77|15.86|15.76|15.88|15.78|15.83|15.73|150
1713346800000|2024-04-17 09:40:00|15.85|15.75|15.82|15.72|15.87|15.77|15.78|15.68|80
1713347100000|2024-04-17 09:45:00|15.83|15.73|15.77|15.67|15.85|15.75|15.76|15.66|101
1713347400000|2024-04-17 09:50:00|15.78|15.68|15.79|15.69|15.81|15.71|15.77|15.67|60
1713347700000|2024-04-17 09:55:00|15.78|15.68|15.81|15.71|15.83|15.73|15.76|15.66|92
1713348000000|2024-04-17 10:00:00|15.8|15.7|15.77|15.67|15.82|15.72|15.73|15.63|160
1713348300000|2024-04-17 10:05:00|15.78|15.68|15.74|15.64|15.78|15.68|15.71|15.61|156
1713348600000|2024-04-17 10:10:00|15.73|15.63|15.68|15.58|15.74|15.64|15.63|15.53|193
1713348900000|2024-04-17 10:15:00|15.67|15.57|15.71|15.61|15.77|15.67|15.67|15.57|119
1713349200000|2024-04-17 10:20:00|15.7|15.6|15.71|15.61|15.71|15.61|15.65|15.55|190
1713349500000|2024-04-17 10:25:00|15.72|15.62|15.69|15.59|15.72|15.62|15.68|15.58|122
1713349800000|2024-04-17 10:30:00|15.68|15.58|15.63|15.53|15.73|15.63|15.62|15.52|140
1713350100000|2024-04-17 10:35:00|15.62|15.52|15.57|15.47|15.64|15.54|15.56|15.46|244
1713350400000|2024-04-17 10:40:00|15.56|15.46|15.56|15.46|15.58|15.48|15.53|15.43|207
1713350700000|2024-04-17 10:45:00|15.57|15.47|15.55|15.45|15.57|15.47|15.5|15.4|267
1713351000000|2024-04-17 10:50:00|15.54|15.44|15.54|15.44|15.56|15.46|15.52|15.42|211
1713351300000|2024-04-17 10:55:00|15.53|15.43|15.54|15.44|15.55|15.45|15.53|15.43|122
1713351600000|2024-04-17 11:00:00|15.55|15.45|15.57|15.47|15.61|15.51|15.54|15.44|107
1713351900000|2024-04-17 11:05:00|15.58|15.48|15.6|15.5|15.62|15.52|15.57|15.47|174
1713352200000|2024-04-17 11:10:00|15.61|15.51|15.62|15.52|15.63|15.53|15.59|15.49|82
1713352500000|2024-04-17 11:15:00|15.61|15.51|15.64|15.54|15.65|15.55|15.6|15.5|111
1713352800000|2024-04-17 11:20:00|15.65|15.55|15.64|15.54|15.66|15.56|15.63|15.53|116
1713353100000|2024-04-17 11:25:00|15.63|15.53|15.6|15.5|15.65|15.55|15.58|15.48|126
1713353400000|2024-04-17 11:30:00|15.59|15.49|15.55|15.45|15.61|15.51|15.55|15.45|111
1713353700000|2024-04-17 11:35:00|15.54|15.44|15.52|15.42|15.54|15.44|15.48|15.38|111
1713354000000|2024-04-17 11:40:00|15.51|15.41|15.51|15.41|15.53|15.43|15.49|15.39|221
1713354300000|2024-04-17 11:45:00|15.5|15.4|15.46|15.36|15.51|15.41|15.41|15.31|212
1713354600000|2024-04-17 11:50:00|15.45|15.35|15.38|15.28|15.47|15.37|15.36|15.26|322
1713354900000|2024-04-17 11:55:00|15.37|15.27|15.38|15.28|15.4|15.3|15.34|15.24|207
1713355200000|2024-04-17 12:00:00|15.37|15.27|15.42|15.32|15.44|15.34|15.37|15.27|100
1713355500000|2024-04-17 12:05:00|15.41|15.31|15.43|15.33|15.43|15.33|15.4|15.3|79
1713355800000|2024-04-17 12:10:00|15.44|15.34|15.35|15.25|15.45|15.35|15.34|15.24|149
1713356100000|2024-04-17 12:15:00|15.36|15.26|15.4|15.3|15.45|15.35|15.35|15.25|145
1713356400000|2024-04-17 12:20:00|15.41|15.31|15.39|15.29|15.45|15.35|15.38|15.28|125
1713356700000|2024-04-17 12:25:00|15.4|15.3|15.35|15.25|15.42|15.32|15.33|15.23|163
1713357000000|2024-04-17 12:30:00|15.34|15.24|15.28|15.18|15.37|15.27|15.28|15.18|189
1713357300000|2024-04-17 12:35:00|15.29|15.19|15.21|15.11|15.29|15.19|15.17|15.07|226
1713357600000|2024-04-17 12:40:00|15.22|15.12|15.18|15.08|15.23|15.13|15.13|15.03|312
1713357900000|2024-04-17 12:45:00|15.17|15.07|15.21|15.11|15.25|15.15|15.12|15.02|219
1713358200000|2024-04-17 12:50:00|15.22|15.12|15.23|15.13|15.28|15.18|15.21|15.11|172
1713358500000|2024-04-17 12:55:00|15.24|15.14|15.27|15.17|15.28|15.18|15.2|15.1|164
1713358800000|2024-04-17 13:00:00|15.28|15.18|15.33|15.23|15.37|15.27|15.27|15.17|151
1713359100000|2024-04-17 13:05:00|15.32|15.22|15.2|15.1|15.33|15.23|15.19|15.09|243
1713359400000|2024-04-17 13:10:00|15.19|15.09|15.25|15.15|15.25|15.15|15.19|15.09|253
1713359700000|2024-04-17 13:15:00|15.24|15.14|15.31|15.21|15.35|15.25|15.22|15.12|170
1713360000000|2024-04-17 13:20:00|15.3|15.2|15.31|15.21|15.31|15.21|15.25|15.15|262
1713360300000|2024-04-17 13:25:00|15.3|15.2|15.22|15.12|15.37|15.27|15.21|15.11|175
1713360600000|2024-04-17 13:30:00|15.21|15.11|15.14|15.04|15.23|15.13|15.11|15.01|104
1713360900000|2024-04-17 13:35:00|15.15|15.05|15.37|15.27|15.38|15.28|15.12|15.02|213
1713361200000|2024-04-17 13:40:00|15.36|15.26|15.31|15.21|15.38|15.28|15.29|15.19|190
1713361500000|2024-04-17 13:45:00|15.3|15.2|15.24|15.14|15.36|15.26|15.23|15.13|297
1713361800000|2024-04-17 13:50:00|15.25|15.15|15.25|15.15|15.28|15.18|15.2|15.1|191
1713362100000|2024-04-17 13:55:00|15.24|15.14|15.24|15.14|15.27|15.17|15.22|15.12|143
1713362400000|2024-04-17 14:00:00|15.25|15.15|15.14|15.04|15.25|15.15|15.12|15.02|228
1713362700000|2024-04-17 14:05:00|15.15|15.05|15.09|14.99|15.15|15.05|15.01|14.91|224
1713363000000|2024-04-17 14:10:00|15.08|14.98|15.07|14.97|15.1|15|15.01|14.91|248
1713363300000|2024-04-17 14:15:00|15.06|14.96|14.93|14.83|15.1|15|14.87|14.77|264
1713363600000|2024-04-17 14:20:00|14.92|14.82|14.89|14.79|14.93|14.83|14.8|14.7|303
1713363900000|2024-04-17 14:25:00|14.9|14.8|14.9|14.8|14.94|14.84|14.85|14.75|245
1713364200000|2024-04-17 14:30:00|14.89|14.79|14.82|14.72|14.93|14.83|14.8|14.7|228
1713364500000|2024-04-17 14:35:00|14.81|14.71|14.93|14.83|14.95|14.85|14.77|14.67|213
1713364800000|2024-04-17 14:40:00|14.94|14.84|15.02|14.92|15.05|14.95|14.89|14.79|177
1713365100000|2024-04-17 14:45:00|15.03|14.93|15.05|14.95|15.12|15.02|15.01|14.91|196
1713365400000|2024-04-17 14:50:00|15.04|14.94|14.92|14.82|15.05|14.95|14.89|14.79|183
1713365700000|2024-04-17 14:55:00|14.93|14.83|14.96|14.86|15|14.9|14.9|14.8|182
1713366000000|2024-04-17 15:00:00|14.95|14.85|14.85|14.75|15.02|14.92|14.83|14.73|241
1713366300000|2024-04-17 15:05:00|14.86|14.76|14.82|14.72|14.87|14.77|14.8|14.7|175
1713366600000|2024-04-17 15:10:00|14.83|14.73|14.76|14.66|14.86|14.76|14.73|14.63|146
1713366900000|2024-04-17 15:15:00|14.75|14.65|14.8|14.7|14.86|14.76|14.73|14.63|185
1713367200000|2024-04-17 15:20:00|14.81|14.71|14.86|14.76|14.87|14.77|14.8|14.7|184
1713367500000|2024-04-17 15:25:00|14.85|14.75|14.59|14.49|14.87|14.77|14.57|14.47|215
1713367800000|2024-04-17 15:30:00|14.58|14.48|14.57|14.47|14.63|14.53|14.49|14.39|367
1713368100000|2024-04-17 15:35:00|14.58|14.48|14.55|14.45|14.7|14.6|14.53|14.43|298
1713368400000|2024-04-17 15:40:00|14.56|14.46|14.63|14.53|14.63|14.53|14.48|14.38|203
1713368700000|2024-04-17 15:45:00|14.64|14.54|14.63|14.53|14.73|14.63|14.57|14.47|268
1713369000000|2024-04-17 15:50:00|14.62|14.52|14.67|14.57|14.7|14.6|14.62|14.52|198
1713369300000|2024-04-17 15:55:00|14.68|14.58|14.65|14.55|14.73|14.63|14.65|14.55|210
1713369600000|2024-04-17 16:00:00|14.64|14.54|14.58|14.48|14.73|14.63|14.58|14.48|145
1713369900000|2024-04-17 16:05:00|14.57|14.47|14.75|14.65|14.75|14.65|14.49|14.39|236
1713370200000|2024-04-17 16:10:00|14.76|14.66|14.94|14.84|14.95|14.85|14.74|14.64|245
1713370500000|2024-04-17 16:15:00|14.95|14.85|14.79|14.69|14.96|14.86|14.75|14.65|248
1713370800000|2024-04-17 16:20:00|14.78|14.68|14.67|14.57|14.79|14.69|14.66|14.56|301
1713371100000|2024-04-17 16:25:00|14.68|14.58|14.71|14.61|14.75|14.65|14.67|14.57|200
1713371400000|2024-04-17 16:30:00|14.7|14.6|14.7|14.6|14.72|14.62|14.62|14.52|187
1713371700000|2024-04-17 16:35:00|14.69|14.59|14.65|14.55|14.7|14.6|14.63|14.53|147
1713372000000|2024-04-17 16:40:00|14.66|14.56|14.58|14.48|14.7|14.6|14.58|14.48|125
1713372300000|2024-04-17 16:45:00|14.59|14.49|14.63|14.53|14.66|14.56|14.53|14.43|251
1713372600000|2024-04-17 16:50:00|14.64|14.54|14.68|14.58|14.69|14.59|14.64|14.54|185
1713372900000|2024-04-17 16:55:00|14.67|14.57|14.63|14.53|14.68|14.58|14.57|14.47|129
1713373200000|2024-04-17 17:00:00|14.62|14.52|14.72|14.62|14.74|14.64|14.62|14.52|83
1713373500000|2024-04-17 17:05:00|14.71|14.61|14.69|14.59|14.75|14.65|14.65|14.55|121
1713373800000|2024-04-17 17:10:00|14.68|14.58|14.71|14.61|14.73|14.63|14.67|14.57|128
1713374100000|2024-04-17 17:15:00|14.72|14.62|14.76|14.66|14.8|14.7|14.72|14.62|185
1713374400000|2024-04-17 17:20:00|14.77|14.67|14.78|14.68|14.79|14.69|14.74|14.64|104
1713374700000|2024-04-17 17:25:00|14.77|14.67|14.82|14.72|14.83|14.73|14.77|14.67|118
1713375000000|2024-04-17 17:30:00|14.83|14.73|14.79|14.69|14.85|14.75|14.78|14.68|113
1713375300000|2024-04-17 17:35:00|14.8|14.7|14.87|14.77|14.89|14.79|14.78|14.68|108
1713375600000|2024-04-17 17:40:00|14.88|14.78|14.86|14.76|14.89|14.79|14.83|14.73|183
1713375900000|2024-04-17 17:45:00|14.87|14.77|14.9|14.8|14.92|14.82|14.83|14.73|122
1713376200000|2024-04-17 17:50:00|14.91|14.81|14.95|14.85|14.95|14.85|14.89|14.79|100
1713376500000|2024-04-17 17:55:00|14.94|14.84|14.96|14.86|15.04|14.94|14.89|14.79|135
1713376800000|2024-04-17 18:00:00|14.95|14.85|15.08|14.98|15.08|14.98|14.89|14.79|160
1713377100000|2024-04-17 18:05:00|15.09|14.99|15.04|14.94|15.12|15.02|15.03|14.93|210
1713377400000|2024-04-17 18:10:00|15.03|14.93|15.08|14.98|15.11|15.01|15.03|14.93|94
1713377700000|2024-04-17 18:15:00|15.09|14.99|15.07|14.97|15.1|15|15.02|14.92|167
1713378000000|2024-04-17 18:20:00|15.08|14.98|15.19|15.09|15.2|15.1|15.07|14.97|194
1713378300000|2024-04-17 18:25:00|15.18|15.08|15.14|15.04|15.2|15.1|15.13|15.03|203
1713378600000|2024-04-17 18:30:00|15.15|15.05|15.05|14.95|15.15|15.05|15.03|14.93|185
1713378900000|2024-04-17 18:35:00|15.04|14.94|15.08|14.98|15.1|15|15.02|14.92|117
1713379200000|2024-04-17 18:40:00|15.07|14.97|15.2|15.1|15.2|15.1|15.07|14.97|140
1713379500000|2024-04-17 18:45:00|15.19|15.09|15.13|15.03|15.2|15.1|15.12|15.02|67
1713379800000|2024-04-17 18:50:00|15.14|15.04|15.07|14.97|15.15|15.05|15.06|14.96|54
1713380100000|2024-04-17 18:55:00|15.06|14.96|15.07|14.97|15.09|14.99|15.05|14.95|98
1713380400000|2024-04-17 19:00:00|15.06|14.96|14.95|14.85|15.07|14.97|14.95|14.85|87
1713380700000|2024-04-17 19:05:00|14.96|14.86|14.9|14.8|14.98|14.88|14.88|14.78|115
1713381000000|2024-04-17 19:10:00|14.91|14.81|14.91|14.81|14.97|14.87|14.9|14.8|125
1713381300000|2024-04-17 19:15:00|14.9|14.8|14.91|14.81|14.95|14.85|14.88|14.78|140
1713381600000|2024-04-17 19:20:00|14.9|14.8|14.85|14.75|14.92|14.82|14.84|14.74|86
1713381900000|2024-04-17 19:25:00|14.84|14.74|14.86|14.76|14.87|14.77|14.82|14.72|77
1713382200000|2024-04-17 19:30:00|14.87|14.77|14.92|14.82|14.94|14.84|14.86|14.76|108
1713382500000|2024-04-17 19:35:00|14.91|14.81|14.83|14.73|14.93|14.83|14.83|14.73|91
1713382800000|2024-04-17 19:40:00|14.82|14.72|14.83|14.73|14.83|14.73|14.77|14.67|134
1713383100000|2024-04-17 19:45:00|14.82|14.72|14.91|14.81|14.91|14.81|14.81|14.71|130
1713383400000|2024-04-17 19:50:00|14.9|14.8|14.94|14.84|14.96|14.86|14.86|14.76|111
1713383700000|2024-04-17 19:55:00|14.95|14.85|14.88|14.78|14.95|14.85|14.86|14.76|90
1713384000000|2024-04-17 20:00:00|14.89|14.79|14.93|14.83|14.95|14.85|14.87|14.77|113
1713384300000|2024-04-17 20:05:00|14.92|14.82|14.9|14.8|14.92|14.82|14.84|14.74|81
1713384600000|2024-04-17 20:10:00|14.89|14.79|14.84|14.74|14.89|14.79|14.82|14.72|50
1713384900000|2024-04-17 20:15:00|14.85|14.75|14.94|14.84|14.94|14.84|14.84|14.74|78
1713385200000|2024-04-17 20:20:00|14.95|14.85|14.98|14.88|15.02|14.92|14.95|14.85|40
1713385500000|2024-04-17 20:25:00|14.97|14.87|14.99|14.89|15.02|14.92|14.97|14.87|35
1713385800000|2024-04-17 20:30:00|14.98|14.88|14.96|14.86|14.99|14.89|14.92|14.82|44
1713386100000|2024-04-17 20:35:00|14.95|14.85|14.94|14.84|15|14.9|14.94|14.84|76
1713386400000|2024-04-17 20:40:00|14.95|14.85|14.89|14.79|14.95|14.85|14.89|14.79|24
1713386700000|2024-04-17 20:45:00|14.88|14.78|14.78|14.68|14.92|14.82|14.77|14.67|43
1713387000000|2024-04-17 20:50:00|14.77|14.67|14.71|14.61|14.77|14.67|14.71|14.61|53
1713387300000|2024-04-17 20:55:00|14.72|14.62|14.72|14.62|14.76|14.66|14.71|14.61|79
1713387600000|2024-04-17 21:00:00|14.73|14.63|14.77|14.67|14.8|14.7|14.73|14.63|125
1713387900000|2024-04-17 21:05:00|14.76|14.66|14.85|14.75|14.85|14.75|14.76|14.66|66
1713388200000|2024-04-17 21:10:00|14.86|14.76|14.95|14.85|14.95|14.85|14.86|14.76|94
1713388500000|2024-04-17 21:15:00|14.94|14.84|15.04|14.94|15.04|14.94|14.93|14.83|79
1713388800000|2024-04-17 21:20:00|15.03|14.93|15.03|14.93|15.05|14.95|14.97|14.87|57
1713389100000|2024-04-17 21:25:00|15.04|14.94|15|14.9|15.11|15.01|14.99|14.89|70
1713389400000|2024-04-17 21:30:00|14.99|14.89|15.01|14.91|15.11|15.01|14.98|14.88|88
1713389700000|2024-04-17 21:35:00|15|14.9|14.94|14.84|15.01|14.91|14.93|14.83|47
1713390000000|2024-04-17 21:40:00|14.95|14.85|14.85|14.75|14.95|14.85|14.84|14.74|45
1713390300000|2024-04-17 21:45:00|14.86|14.76|14.91|14.81|14.91|14.81|14.85|14.75|26
1713390600000|2024-04-17 21:50:00|14.92|14.82|14.91|14.81|14.92|14.82|14.85|14.75|40
1713390900000|2024-04-17 21:55:00|14.9|14.8|14.91|14.81|14.94|14.84|14.9|14.8|14
1713391200000|2024-04-17 22:00:00|14.92|14.82|14.84|14.74|14.93|14.83|14.82|14.72|115
1713391500000|2024-04-17 22:05:00|14.85|14.75|14.86|14.76|14.89|14.79|14.82|14.72|120
1713391800000|2024-04-17 22:10:00|14.85|14.75|14.83|14.73|14.85|14.75|14.8|14.7|55
1713392100000|2024-04-17 22:15:00|14.84|14.74|14.81|14.71|14.88|14.78|14.8|14.7|86
1713392400000|2024-04-17 22:20:00|14.82|14.72|14.84|14.74|14.89|14.79|14.81|14.71|135
1713392700000|2024-04-17 22:25:00|14.85|14.75|14.86|14.76|14.88|14.78|14.83|14.73|104
1713393000000|2024-04-17 22:30:00|14.87|14.77|14.9|14.8|14.92|14.82|14.85|14.75|56
1713393300000|2024-04-17 22:35:00|14.91|14.81|14.87|14.77|14.94|14.84|14.86|14.76|126
1713393600000|2024-04-17 22:40:00|14.88|14.78|14.89|14.79|14.91|14.81|14.87|14.77|132
1713393900000|2024-04-17 22:45:00|14.88|14.78|14.89|14.79|14.94|14.84|14.87|14.77|95
1713394200000|2024-04-17 22:50:00|14.88|14.78|14.87|14.77|14.89|14.79|14.84|14.74|62
1713394500000|2024-04-17 22:55:00|14.86|14.76|14.91|14.81|14.92|14.82|14.85|14.75|36
1713394800000|2024-04-17 23:00:00|14.9|14.8|14.89|14.79|14.92|14.82|14.88|14.78|42
1713395100000|2024-04-17 23:05:00|14.88|14.78|14.97|14.87|15|14.9|14.88|14.78|136
1713395400000|2024-04-17 23:10:00|14.96|14.86|14.91|14.81|14.97|14.87|14.91|14.81|56
1713395700000|2024-04-17 23:15:00|14.9|14.8|14.79|14.69|14.9|14.8|14.79|14.69|102
1713396000000|2024-04-17 23:20:00|14.8|14.7|14.82|14.72|14.82|14.72|14.78|14.68|89
1713396300000|2024-04-17 23:25:00|14.81|14.71|14.78|14.68|14.82|14.72|14.76|14.66|68
1713396600000|2024-04-17 23:30:00|14.77|14.67|14.8|14.7|14.82|14.72|14.75|14.65|72
1713396900000|2024-04-17 23:35:00|14.81|14.71|14.81|14.71|14.83|14.73|14.8|14.7|93
1713397200000|2024-04-17 23:40:00|14.82|14.72|14.83|14.73|14.83|14.73|14.79|14.69|86
1713397500000|2024-04-17 23:45:00|14.82|14.72|14.83|14.73|14.84|14.74|14.81|14.71|72
1713397800000|2024-04-17 23:50:00|14.82|14.72|14.83|14.73|14.87|14.77|14.82|14.72|66
1713398100000|2024-04-17 23:55:00|14.82|14.72|14.81|14.71|14.83|14.73|14.79|14.69|66
1713398400000|2024-04-18 00:00:00|14.8|14.7|14.89|14.79|14.9|14.8|14.75|14.65|94
1713398700000|2024-04-18 00:05:00|14.88|14.78|14.86|14.76|14.94|14.84|14.82|14.72|101
1713399000000|2024-04-18 00:10:00|14.85|14.75|14.74|14.64|14.86|14.76|14.72|14.62|152
1713399300000|2024-04-18 00:15:00|14.73|14.63|14.67|14.57|14.74|14.64|14.63|14.53|153
1713399600000|2024-04-18 00:20:00|14.66|14.56|14.53|14.43|14.67|14.57|14.51|14.41|156
1713399900000|2024-04-18 00:25:00|14.52|14.42|14.58|14.48|14.61|14.51|14.49|14.39|139
1713400200000|2024-04-18 00:30:00|14.57|14.47|14.51|14.41|14.6|14.5|14.49|14.39|181
1713400500000|2024-04-18 00:35:00|14.52|14.42|14.53|14.43|14.54|14.44|14.49|14.39|166
1713400800000|2024-04-18 00:40:00|14.54|14.44|14.58|14.48|14.6|14.5|14.53|14.43|137
1713401100000|2024-04-18 00:45:00|14.57|14.47|14.72|14.62|14.72|14.62|14.57|14.47|120
1713401400000|2024-04-18 00:50:00|14.73|14.63|14.67|14.57|14.76|14.66|14.66|14.56|107
1713401700000|2024-04-18 00:55:00|14.68|14.58|14.75|14.65|14.75|14.65|14.65|14.55|122
1713402000000|2024-04-18 01:00:00|14.74|14.64|14.85|14.75|14.86|14.76|14.71|14.61|118
1713402300000|2024-04-18 01:05:00|14.86|14.76|14.86|14.76|14.89|14.79|14.79|14.69|179
1713402600000|2024-04-18 01:10:00|14.87|14.77|14.86|14.76|14.89|14.79|14.83|14.73|140
1713402900000|2024-04-18 01:15:00|14.87|14.77|14.78|14.68|14.87|14.77|14.72|14.62|174
1713403200000|2024-04-18 01:20:00|14.79|14.69|14.75|14.65|14.8|14.7|14.72|14.62|163
1713403500000|2024-04-18 01:25:00|14.76|14.66|14.82|14.72|14.86|14.76|14.75|14.65|143
1713403800000|2024-04-18 01:30:00|14.81|14.71|14.78|14.68|14.81|14.71|14.74|14.64|150
1713404100000|2024-04-18 01:35:00|14.77|14.67|14.78|14.68|14.79|14.69|14.74|14.64|104
1713404400000|2024-04-18 01:40:00|14.79|14.69|14.75|14.65|14.8|14.7|14.71|14.61|103
1713404700000|2024-04-18 01:45:00|14.74|14.64|14.79|14.69|14.79|14.69|14.73|14.63|110
1713405000000|2024-04-18 01:50:00|14.78|14.68|14.7|14.6|14.82|14.72|14.7|14.6|91
1713405300000|2024-04-18 01:55:00|14.71|14.61|14.83|14.73|14.83|14.73|14.7|14.6|105
1713405600000|2024-04-18 02:00:00|14.82|14.72|14.89|14.79|14.89|14.79|14.77|14.67|126
1713405900000|2024-04-18 02:05:00|14.88|14.78|14.89|14.79|14.93|14.83|14.85|14.75|107
1713406200000|2024-04-18 02:10:00|14.9|14.8|14.84|14.74|14.9|14.8|14.84|14.74|83
1713406500000|2024-04-18 02:15:00|14.83|14.73|14.8|14.7|14.84|14.74|14.77|14.67|106
1713406800000|2024-04-18 02:20:00|14.79|14.69|14.76|14.66|14.8|14.7|14.74|14.64|62
1713407100000|2024-04-18 02:25:00|14.75|14.65|14.79|14.69|14.82|14.72|14.75|14.65|105
1713407400000|2024-04-18 02:30:00|14.78|14.68|14.79|14.69|14.82|14.72|14.74|14.64|78
1713407700000|2024-04-18 02:35:00|14.78|14.68|14.83|14.73|14.84|14.74|14.77|14.67|68
1713408000000|2024-04-18 02:40:00|14.84|14.74|14.86|14.76|14.87|14.77|14.83|14.73|65
1713408300000|2024-04-18 02:45:00|14.85|14.75|14.84|14.74|14.91|14.81|14.83|14.73|76
1713408600000|2024-04-18 02:50:00|14.85|14.75|14.88|14.78|14.89|14.79|14.82|14.72|86
1713408900000|2024-04-18 02:55:00|14.87|14.77|14.89|14.79|14.9|14.8|14.86|14.76|43
1713409200000|2024-04-18 03:00:00|14.9|14.8|14.96|14.86|14.99|14.89|14.89|14.79|108
1713409500000|2024-04-18 03:05:00|14.95|14.85|15.05|14.95|15.06|14.96|14.95|14.85|169
1713409800000|2024-04-18 03:10:00|15.04|14.94|15.07|14.97|15.07|14.97|15.01|14.91|106
1713410100000|2024-04-18 03:15:00|15.06|14.96|15.03|14.93|15.06|14.96|15.01|14.91|80
1713410400000|2024-04-18 03:20:00|15.02|14.92|15.05|14.95|15.08|14.98|15|14.9|62
1713410700000|2024-04-18 03:25:00|15.06|14.96|15.04|14.94|15.1|15|15.04|14.94|69
1713411000000|2024-04-18 03:30:00|15.05|14.95|15.07|14.97|15.09|14.99|15|14.9|67
1713411300000|2024-04-18 03:35:00|15.08|14.98|15.06|14.96|15.11|15.01|15.06|14.96|67
1713411600000|2024-04-18 03:40:00|15.05|14.95|15.03|14.93|15.09|14.99|15.02|14.92|71
1713411900000|2024-04-18 03:45:00|15.02|14.92|15|14.9|15.04|14.94|14.99|14.89|99
1713412200000|2024-04-18 03:50:00|15.01|14.91|15.01|14.91|15.02|14.92|14.99|14.89|45
1713412500000|2024-04-18 03:55:00|15|14.9|15|14.9|15.02|14.92|15|14.9|27
1713412800000|2024-04-18 04:00:00|15.01|14.91|15.02|14.92|15.04|14.94|14.98|14.88|58
1713413100000|2024-04-18 04:05:00|15.01|14.91|15.01|14.91|15.02|14.92|14.96|14.86|67
1713413400000|2024-04-18 04:10:00|15|14.9|14.98|14.88|15.05|14.95|14.98|14.88|75
1713413700000|2024-04-18 04:15:00|14.97|14.87|14.95|14.85|14.97|14.87|14.93|14.83|33
1713414000000|2024-04-18 04:20:00|14.94|14.84|14.96|14.86|14.97|14.87|14.93|14.83|65
1713414300000|2024-04-18 04:25:00|14.97|14.87|15.02|14.92|15.03|14.93|14.96|14.86|50
1713414600000|2024-04-18 04:30:00|15.01|14.91|15.02|14.92|15.03|14.93|14.98|14.88|92
1713414900000|2024-04-18 04:35:00|15.01|14.91|14.98|14.88|15.03|14.93|14.98|14.88|52
1713415200000|2024-04-18 04:40:00|14.99|14.89|14.96|14.86|15|14.9|14.94|14.84|28
1713415500000|2024-04-18 04:45:00|14.95|14.85|14.89|14.79|14.95|14.85|14.87|14.77|67
1713415800000|2024-04-18 04:50:00|14.88|14.78|14.91|14.81|14.91|14.81|14.85|14.75|32
1713416100000|2024-04-18 04:55:00|14.9|14.8|14.89|14.79|14.92|14.82|14.87|14.77|28
1713416400000|2024-04-18 05:00:00|14.9|14.8|14.92|14.82|14.93|14.83|14.87|14.77|65
1713416700000|2024-04-18 05:05:00|14.91|14.81|14.9|14.8|14.92|14.82|14.87|14.77|58
1713417000000|2024-04-18 05:10:00|14.91|14.81|14.86|14.76|14.91|14.81|14.86|14.76|80
1713417300000|2024-04-18 05:15:00|14.87|14.77|14.88|14.78|14.89|14.79|14.86|14.76|28
1713417600000|2024-04-18 05:20:00|14.87|14.77|14.92|14.82|14.92|14.82|14.87|14.77|28
1713417900000|2024-04-18 05:25:00|14.91|14.81|14.94|14.84|14.94|14.84|14.9|14.8|64
1713418200000|2024-04-18 05:30:00|14.93|14.83|14.95|14.85|15|14.9|14.92|14.82|37
1713418500000|2024-04-18 05:35:00|14.94|14.84|14.88|14.78|14.94|14.84|14.82|14.72|127
1713418800000|2024-04-18 05:40:00|14.87|14.77|14.86|14.76|14.88|14.78|14.83|14.73|110
1713419100000|2024-04-18 05:45:00|14.87|14.77|14.9|14.8|14.91|14.81|14.85|14.75|86
1713419400000|2024-04-18 05:50:00|14.89|14.79|14.87|14.77|14.9|14.8|14.86|14.76|113
1713419700000|2024-04-18 05:55:00|14.88|14.78|14.77|14.67|14.88|14.78|14.75|14.65|82
1713420000000|2024-04-18 06:00:00|14.76|14.66|14.74|14.64|14.83|14.73|14.72|14.62|91
1713420300000|2024-04-18 06:05:00|14.73|14.63|14.69|14.59|14.74|14.64|14.66|14.56|70
1713420600000|2024-04-18 06:10:00|14.7|14.6|14.72|14.62|14.75|14.65|14.69|14.59|63
1713420900000|2024-04-18 06:15:00|14.73|14.63|14.66|14.56|14.75|14.65|14.65|14.55|57
1713421200000|2024-04-18 06:20:00|14.67|14.57|14.6|14.5|14.68|14.58|14.57|14.47|82
1713421500000|2024-04-18 06:25:00|14.59|14.49|14.62|14.52|14.64|14.54|14.58|14.48|104
1713421800000|2024-04-18 06:30:00|14.61|14.51|14.55|14.45|14.62|14.52|14.53|14.43|125
1713422100000|2024-04-18 06:35:00|14.54|14.44|14.47|14.37|14.56|14.46|14.46|14.36|115
1713422400000|2024-04-18 06:40:00|14.46|14.36|14.44|14.34|14.49|14.39|14.42|14.32|113
1713422700000|2024-04-18 06:45:00|14.43|14.33|14.46|14.36|14.54|14.44|14.43|14.33|90
1713423000000|2024-04-18 06:50:00|14.47|14.37|14.52|14.42|14.52|14.42|14.47|14.37|122
1713423300000|2024-04-18 06:55:00|14.53|14.43|14.53|14.43|14.54|14.44|14.49|14.39|103
1713423600000|2024-04-18 07:00:00|14.54|14.44|14.49|14.39|14.54|14.44|14.46|14.36|134
1713423900000|2024-04-18 07:05:00|14.48|14.38|14.52|14.42|14.58|14.48|14.48|14.38|79
1713424200000|2024-04-18 07:10:00|14.53|14.43|14.6|14.5|14.6|14.5|14.51|14.41|84
1713424500000|2024-04-18 07:15:00|14.61|14.51|14.56|14.46|14.65|14.55|14.54|14.44|86
1713424800000|2024-04-18 07:20:00|14.55|14.45|14.55|14.45|14.63|14.53|14.54|14.44|127
1713425100000|2024-04-18 07:25:00|14.54|14.44|14.51|14.41|14.56|14.46|14.51|14.41|94
1713425400000|2024-04-18 07:30:00|14.49|14.39|14.47|14.37|14.5|14.4|14.38|14.28|161
1713425700000|2024-04-18 07:35:00|14.46|14.36|14.34|14.24|14.47|14.37|14.29|14.19|167
1713426000000|2024-04-18 07:40:00|14.33|14.23|14.35|14.25|14.39|14.29|14.33|14.23|135
1713426300000|2024-04-18 07:45:00|14.36|14.26|14.39|14.29|14.4|14.3|14.32|14.22|160
1713426600000|2024-04-18 07:50:00|14.38|14.28|14.33|14.23|14.42|14.32|14.32|14.22|142
1713426900000|2024-04-18 07:55:00|14.34|14.24|14.31|14.21|14.34|14.24|14.28|14.18|170
1713427200000|2024-04-18 08:00:00|14.3|14.2|14.37|14.27|14.38|14.28|14.29|14.19|176
1713427500000|2024-04-18 08:05:00|14.36|14.26|14.23|14.13|14.39|14.29|14.22|14.12|140
1713427800000|2024-04-18 08:10:00|14.22|14.12|14.19|14.09|14.24|14.14|14.17|14.07|132
1713428100000|2024-04-18 08:15:00|14.18|14.08|14.22|14.12|14.26|14.16|14.17|14.07|145
1713428400000|2024-04-18 08:20:00|14.23|14.13|14.18|14.08|14.23|14.13|14.15|14.05|238
1713428700000|2024-04-18 08:25:00|14.19|14.09|14.26|14.16|14.26|14.16|14.18|14.08|96
1713429000000|2024-04-18 08:30:00|14.27|14.17|14.39|14.29|14.42|14.32|14.27|14.17|145
1713429300000|2024-04-18 08:35:00|14.4|14.3|14.39|14.29|14.43|14.33|14.36|14.26|172
1713429600000|2024-04-18 08:40:00|14.38|14.28|14.39|14.29|14.48|14.38|14.37|14.27|142
1713429900000|2024-04-18 08:45:00|14.4|14.3|14.44|14.34|14.47|14.37|14.39|14.29|151
1713430200000|2024-04-18 08:50:00|14.43|14.33|14.35|14.25|14.44|14.34|14.35|14.25|147
1713430500000|2024-04-18 08:55:00|14.36|14.26|14.4|14.3|14.41|14.31|14.33|14.23|101
1713430800000|2024-04-18 09:00:00|14.41|14.31|14.48|14.38|14.49|14.39|14.39|14.29|72
1713431100000|2024-04-18 09:05:00|14.47|14.37|14.52|14.42|14.53|14.43|14.43|14.33|134
1713431400000|2024-04-18 09:10:00|14.53|14.43|14.54|14.44|14.6|14.5|14.51|14.41|192
1713431700000|2024-04-18 09:15:00|14.55|14.45|14.51|14.41|14.56|14.46|14.5|14.4|212
1713432000000|2024-04-18 09:20:00|14.5|14.4|14.53|14.43|14.55|14.45|14.5|14.4|156
1713432300000|2024-04-18 09:25:00|14.54|14.44|14.48|14.38|14.54|14.44|14.47|14.37|173
1713432600000|2024-04-18 09:30:00|14.47|14.37|14.51|14.41|14.51|14.41|14.44|14.34|209
1713432900000|2024-04-18 09:35:00|14.5|14.4|14.45|14.35|14.55|14.45|14.45|14.35|172
1713433200000|2024-04-18 09:40:00|14.46|14.36|14.42|14.32|14.46|14.36|14.39|14.29|135
1713433500000|2024-04-18 09:45:00|14.41|14.31|14.47|14.37|14.47|14.37|14.4|14.3|73
1713433800000|2024-04-18 09:50:00|14.48|14.38|14.55|14.45|14.56|14.46|14.46|14.36|96
1713434100000|2024-04-18 09:55:00|14.54|14.44|14.54|14.44|14.55|14.45|14.52|14.42|69
1713434400000|2024-04-18 10:00:00|14.55|14.45|14.51|14.41|14.55|14.45|14.49|14.39|65
1713434700000|2024-04-18 10:05:00|14.5|14.4|14.53|14.43|14.59|14.49|14.49|14.39|104
1713435000000|2024-04-18 10:10:00|14.52|14.42|14.49|14.39|14.54|14.44|14.47|14.37|82
1713435300000|2024-04-18 10:15:00|14.48|14.38|14.53|14.43|14.57|14.47|14.47|14.37|98
1713435600000|2024-04-18 10:20:00|14.54|14.44|14.5|14.4|14.57|14.47|14.49|14.39|161
1713435900000|2024-04-18 10:25:00|14.51|14.41|14.54|14.44|14.56|14.46|14.5|14.4|126
1713436200000|2024-04-18 10:30:00|14.55|14.45|14.59|14.49|14.6|14.5|14.52|14.42|129
1713436500000|2024-04-18 10:35:00|14.6|14.5|14.64|14.54|14.65|14.55|14.59|14.49|131
1713436800000|2024-04-18 10:40:00|14.65|14.55|14.64|14.54|14.65|14.55|14.61|14.51|74
1713437100000|2024-04-18 10:45:00|14.65|14.55|14.63|14.53|14.65|14.55|14.6|14.5|97
1713437400000|2024-04-18 10:50:00|14.64|14.54|14.66|14.56|14.66|14.56|14.62|14.52|73
1713437700000|2024-04-18 10:55:00|14.67|14.57|14.7|14.6|14.75|14.65|14.62|14.52|70
1713438000000|2024-04-18 11:00:00|14.71|14.61|14.79|14.69|14.8|14.7|14.7|14.6|187
1713438300000|2024-04-18 11:05:00|14.78|14.68|14.86|14.76|14.87|14.77|14.77|14.67|171
1713438600000|2024-04-18 11:10:00|14.85|14.75|14.88|14.78|14.92|14.82|14.84|14.74|190
1713438900000|2024-04-18 11:15:00|14.87|14.77|14.98|14.88|14.98|14.88|14.86|14.76|211
1713439200000|2024-04-18 11:20:00|14.97|14.87|15|14.9|15.05|14.95|14.95|14.85|166
1713439500000|2024-04-18 11:25:00|15.01|14.91|15.03|14.93|15.07|14.97|15|14.9|155
1713439800000|2024-04-18 11:30:00|15.02|14.92|14.95|14.85|15.07|14.97|14.94|14.84|172
1713440100000|2024-04-18 11:35:00|14.96|14.86|15.02|14.92|15.1|15|14.94|14.84|218
1713440400000|2024-04-18 11:40:00|15.01|14.91|14.99|14.89|15.06|14.96|14.99|14.89|241
1713440700000|2024-04-18 11:45:00|14.98|14.88|14.91|14.81|14.99|14.89|14.89|14.79|149
1713441000000|2024-04-18 11:50:00|14.9|14.8|14.94|14.84|14.99|14.89|14.9|14.8|137
1713441300000|2024-04-18 11:55:00|14.93|14.83|14.94|14.84|15|14.9|14.93|14.83|186
1713441600000|2024-04-18 12:00:00|14.95|14.85|14.94|14.84|14.99|14.89|14.93|14.83|178
1713441900000|2024-04-18 12:05:00|14.93|14.83|14.85|14.75|14.96|14.86|14.85|14.75|157
1713442200000|2024-04-18 12:10:00|14.86|14.76|14.86|14.76|14.89|14.79|14.85|14.75|201
1713442500000|2024-04-18 12:15:00|14.87|14.77|14.87|14.77|14.89|14.79|14.84|14.74|81
1713442800000|2024-04-18 12:20:00|14.88|14.78|14.85|14.75|14.89|14.79|14.83|14.73|105
1713443100000|2024-04-18 12:25:00|14.86|14.76|14.75|14.65|14.86|14.76|14.74|14.64|126
1713443400000|2024-04-18 12:30:00|14.74|14.64|14.62|14.52|14.75|14.65|14.55|14.45|204
1713443700000|2024-04-18 12:35:00|14.61|14.51|14.67|14.57|14.69|14.59|14.6|14.5|275
1713444000000|2024-04-18 12:40:00|14.68|14.58|14.78|14.68|14.81|14.71|14.64|14.54|227
1713444300000|2024-04-18 12:45:00|14.79|14.69|14.7|14.6|14.79|14.69|14.69|14.59|232
1713444600000|2024-04-18 12:50:00|14.71|14.61|14.66|14.56|14.71|14.61|14.64|14.54|230
1713444900000|2024-04-18 12:55:00|14.67|14.57|14.69|14.59|14.7|14.6|14.63|14.53|215
1713445200000|2024-04-18 13:00:00|14.7|14.6|14.67|14.57|14.74|14.64|14.66|14.56|222
1713445500000|2024-04-18 13:05:00|14.68|14.58|14.75|14.65|14.77|14.67|14.67|14.57|222
1713445800000|2024-04-18 13:10:00|14.74|14.64|14.75|14.65|14.76|14.66|14.69|14.59|186
1713446100000|2024-04-18 13:15:00|14.76|14.66|14.76|14.66|14.79|14.69|14.71|14.61|235
1713446400000|2024-04-18 13:20:00|14.77|14.67|14.81|14.71|14.87|14.77|14.76|14.66|188
1713446700000|2024-04-18 13:25:00|14.82|14.72|14.8|14.7|14.82|14.72|14.77|14.67|175
1713447000000|2024-04-18 13:30:00|14.81|14.71|14.79|14.69|14.87|14.77|14.74|14.64|267
1713447300000|2024-04-18 13:35:00|14.8|14.7|14.63|14.53|14.81|14.71|14.6|14.5|415
1713447600000|2024-04-18 13:40:00|14.62|14.52|14.69|14.59|14.76|14.66|14.61|14.51|402
1713447900000|2024-04-18 13:45:00|14.7|14.6|14.8|14.7|14.82|14.72|14.68|14.58|367
1713448200000|2024-04-18 13:50:00|14.81|14.71|14.77|14.67|14.82|14.72|14.73|14.63|327
1713448500000|2024-04-18 13:55:00|14.76|14.66|14.85|14.75|14.86|14.76|14.75|14.65|296
1713448800000|2024-04-18 14:00:00|14.86|14.76|14.77|14.67|14.86|14.76|14.75|14.65|422
1713449100000|2024-04-18 14:05:00|14.78|14.68|14.97|14.87|14.97|14.87|14.77|14.67|268
1713449400000|2024-04-18 14:10:00|14.98|14.88|15.21|15.11|15.21|15.11|14.96|14.86|329
1713449700000|2024-04-18 14:15:00|15.22|15.12|15.3|15.2|15.41|15.31|15.15|15.05|446
1713450000000|2024-04-18 14:20:00|15.29|15.19|15.23|15.13|15.37|15.27|15.23|15.13|462
1713450300000|2024-04-18 14:25:00|15.24|15.14|15.19|15.09|15.36|15.26|15.18|15.08|385
1713450600000|2024-04-18 14:30:00|15.18|15.08|15.06|14.96|15.26|15.16|15|14.9|447
1713450900000|2024-04-18 14:35:00|15.05|14.95|15.15|15.05|15.17|15.07|15.04|14.94|448
1713451200000|2024-04-18 14:40:00|15.14|15.04|15.11|15.01|15.17|15.07|15.06|14.96|469
1713451500000|2024-04-18 14:45:00|15.1|15|15.08|14.98|15.15|15.05|15.06|14.96|466
1713451800000|2024-04-18 14:50:00|15.07|14.97|14.99|14.89|15.08|14.98|14.98|14.88|347
1713452100000|2024-04-18 14:55:00|14.98|14.88|15.12|15.02|15.12|15.02|14.98|14.88|406
1713452400000|2024-04-18 15:00:00|15.11|15.01|15.12|15.02|15.21|15.11|15.11|15.01|486
1713452700000|2024-04-18 15:05:00|15.11|15.01|15.22|15.12|15.23|15.13|15.11|15.01|435
1713453000000|2024-04-18 15:10:00|15.21|15.11|15.15|15.05|15.23|15.13|15.14|15.04|423
1713453300000|2024-04-18 15:15:00|15.16|15.06|15.1|15|15.18|15.08|15.09|14.99|410
1713453600000|2024-04-18 15:20:00|15.11|15.01|15.02|14.92|15.13|15.03|15.02|14.92|465
1713453900000|2024-04-18 15:25:00|15.03|14.93|15.02|14.92|15.1|15|15.01|14.91|390
1713454200000|2024-04-18 15:30:00|15.03|14.93|15.03|14.93|15.05|14.95|14.98|14.88|367
1713454500000|2024-04-18 15:35:00|15.04|14.94|15.11|15.01|15.15|15.05|15.02|14.92|327
1713454800000|2024-04-18 15:40:00|15.1|15|15.13|15.03|15.13|15.03|15.07|14.97|348
1713455100000|2024-04-18 15:45:00|15.12|15.02|15.08|14.98|15.13|15.03|15.04|14.94|307
1713455400000|2024-04-18 15:50:00|15.09|14.99|15.09|14.99|15.12|15.02|15.06|14.96|390
1713455700000|2024-04-18 15:55:00|15.1|15|15.12|15.02|15.12|15.02|15.08|14.98|277
1713456000000|2024-04-18 16:00:00|15.11|15.01|15.08|14.98|15.17|15.07|15.02|14.92|310
1713456300000|2024-04-18 16:05:00|15.07|14.97|15.04|14.94|15.09|14.99|15.02|14.92|413
1713456600000|2024-04-18 16:10:00|15.03|14.93|15.06|14.96|15.08|14.98|15.02|14.92|284
1713456900000|2024-04-18 16:15:00|15.05|14.95|15.1|15|15.11|15.01|15|14.9|129
1713457200000|2024-04-18 16:20:00|15.09|14.99|15.16|15.06|15.18|15.08|15.06|14.96|310
1713457500000|2024-04-18 16:25:00|15.17|15.07|15.19|15.09|15.2|15.1|15.16|15.06|215
1713457800000|2024-04-18 16:30:00|15.2|15.1|15.1|15|15.2|15.1|15.09|14.99|415
1713458100000|2024-04-18 16:35:00|15.09|14.99|15.1|15|15.13|15.03|15.06|14.96|388
1713458400000|2024-04-18 16:40:00|15.11|15.01|15.03|14.93|15.11|15.01|14.99|14.89|364
1713458700000|2024-04-18 16:45:00|15.04|14.94|14.99|14.89|15.04|14.94|14.93|14.83|373
1713459000000|2024-04-18 16:50:00|15|14.9|14.95|14.85|15.01|14.91|14.94|14.84|309
1713459300000|2024-04-18 16:55:00|14.96|14.86|15|14.9|15.04|14.94|14.95|14.85|356
1713459600000|2024-04-18 17:00:00|14.99|14.89|14.96|14.86|15.02|14.92|14.94|14.84|326
1713459900000|2024-04-18 17:05:00|14.95|14.85|14.93|14.83|14.98|14.88|14.89|14.79|305
1713460200000|2024-04-18 17:10:00|14.94|14.84|14.96|14.86|14.98|14.88|14.93|14.83|215
1713460500000|2024-04-18 17:15:00|14.97|14.87|14.96|14.86|14.99|14.89|14.93|14.83|302
1713460800000|2024-04-18 17:20:00|14.95|14.85|14.93|14.83|14.99|14.89|14.92|14.82|272
1713461100000|2024-04-18 17:25:00|14.92|14.82|14.94|14.84|14.95|14.85|14.9|14.8|189
1713461400000|2024-04-18 17:30:00|14.93|14.83|14.94|14.84|14.97|14.87|14.89|14.79|247
1713461700000|2024-04-18 17:35:00|14.93|14.83|14.94|14.84|14.96|14.86|14.9|14.8|234
1713462000000|2024-04-18 17:40:00|14.95|14.85|14.95|14.85|14.99|14.89|14.85|14.75|72
1713462300000|2024-04-18 17:45:00|14.94|14.84|14.92|14.82|14.98|14.88|14.91|14.81|117
1713462600000|2024-04-18 17:50:00|14.91|14.81|14.85|14.75|14.94|14.84|14.81|14.71|327
1713462900000|2024-04-18 17:55:00|14.84|14.74|14.83|14.73|14.86|14.76|14.82|14.72|218
1713463200000|2024-04-18 18:00:00|14.84|14.74|14.89|14.79|14.9|14.8|14.83|14.73|224
1713463500000|2024-04-18 18:05:00|14.88|14.78|14.83|14.73|14.88|14.78|14.81|14.71|328
1713463800000|2024-04-18 18:10:00|14.82|14.72|14.76|14.66|14.83|14.73|14.75|14.65|292
1713464100000|2024-04-18 18:15:00|14.75|14.65|14.82|14.72|14.85|14.75|14.75|14.65|252
1713464400000|2024-04-18 18:20:00|14.81|14.71|14.88|14.78|14.92|14.82|14.8|14.7|260
1713464700000|2024-04-18 18:25:00|14.89|14.79|14.92|14.82|14.92|14.82|14.88|14.78|174
1713465000000|2024-04-18 18:30:00|14.93|14.83|14.91|14.81|14.93|14.83|14.89|14.79|183
1713465300000|2024-04-18 18:35:00|14.9|14.8|14.93|14.83|15|14.9|14.9|14.8|242
1713465600000|2024-04-18 18:40:00|14.94|14.84|15.03|14.93|15.04|14.94|14.92|14.82|166
1713465900000|2024-04-18 18:45:00|15.02|14.92|15.01|14.91|15.04|14.94|14.95|14.85|335
1713466200000|2024-04-18 18:50:00|15.02|14.92|15|14.9|15.03|14.93|14.95|14.85|294
1713466500000|2024-04-18 18:55:00|15.01|14.91|15|14.9|15.02|14.92|14.98|14.88|268
1713466800000|2024-04-18 19:00:00|15.01|14.91|15.08|14.98|15.08|14.98|14.96|14.86|306
1713467100000|2024-04-18 19:05:00|15.09|14.99|15.04|14.94|15.1|15|15.03|14.93|332
1713467400000|2024-04-18 19:10:00|15.05|14.95|15.03|14.93|15.08|14.98|15.03|14.93|303
1713467700000|2024-04-18 19:15:00|15.04|14.94|15.05|14.95|15.07|14.97|15.01|14.91|283
1713468000000|2024-04-18 19:20:00|15.06|14.96|15.1|15|15.11|15.01|15.04|14.94|253
1713468300000|2024-04-18 19:25:00|15.11|15.01|15.08|14.98|15.12|15.02|15.08|14.98|60
1713468600000|2024-04-18 19:30:00|15.09|14.99|15.09|14.99|15.12|15.02|15.08|14.98|105
1713468900000|2024-04-18 19:35:00|15.08|14.98|15.06|14.96|15.13|15.03|15.05|14.95|235
1713469200000|2024-04-18 19:40:00|15.07|14.97|15.09|14.99|15.09|14.99|15.05|14.95|161
1713469500000|2024-04-18 19:45:00|15.08|14.98|15.1|15|15.11|15.01|15.07|14.97|183
1713469800000|2024-04-18 19:50:00|15.11|15.01|15.1|15|15.15|15.05|15.1|15|236
1713470100000|2024-04-18 19:55:00|15.11|15.01|15.14|15.04|15.14|15.04|15.09|14.99|156
1713470400000|2024-04-18 20:00:00|15.15|15.05|15.09|14.99|15.15|15.05|15.06|14.96|331
1713470700000|2024-04-18 20:05:00|15.08|14.98|15.11|15.01|15.13|15.03|15.06|14.96|302
1713471000000|2024-04-18 20:10:00|15.1|15|15.15|15.05|15.16|15.06|15.1|15|270
1713471300000|2024-04-18 20:15:00|15.16|15.06|15.13|15.03|15.18|15.08|15.11|15.01|194
1713471600000|2024-04-18 20:20:00|15.12|15.02|15.14|15.04|15.15|15.05|15.12|15.02|205
1713471900000|2024-04-18 20:25:00|15.15|15.05|15.14|15.04|15.15|15.05|15.11|15.01|212
1713472200000|2024-04-18 20:30:00|15.15|15.05|15.13|15.03|15.15|15.05|15.12|15.02|187
1713472500000|2024-04-18 20:35:00|15.12|15.02|15.11|15.01|15.13|15.03|15.09|14.99|192
1713472800000|2024-04-18 20:40:00|15.12|15.02|15.14|15.04|15.14|15.04|15.11|15.01|67
1713473100000|2024-04-18 20:45:00|15.13|15.03|15.13|15.03|15.16|15.06|15.11|15.01|261
1713473400000|2024-04-18 20:50:00|15.14|15.04|15.16|15.06|15.16|15.06|15.13|15.03|135
1713473700000|2024-04-18 20:55:00|15.15|15.05|15.18|15.08|15.18|15.08|15.15|15.05|122
1713474000000|2024-04-18 21:00:00|15.17|15.07|15.19|15.09|15.19|15.09|15.15|15.05|27
1713474300000|2024-04-18 21:05:00|15.2|15.1|15.18|15.08|15.22|15.12|15.18|15.08|37
1713474600000|2024-04-18 21:10:00|15.19|15.09|15.22|15.12|15.22|15.12|15.18|15.08|14
1713474900000|2024-04-18 21:15:00|15.23|15.13|15.27|15.17|15.27|15.17|15.22|15.12|27
1713475200000|2024-04-18 21:20:00|15.26|15.16|15.21|15.11|15.26|15.16|15.2|15.1|55
1713475500000|2024-04-18 21:25:00|15.22|15.12|15.3|15.2|15.33|15.23|15.21|15.11|68
1713475800000|2024-04-18 21:30:00|15.29|15.19|15.34|15.24|15.35|15.25|15.23|15.13|87
1713476100000|2024-04-18 21:35:00|15.35|15.25|15.38|15.28|15.39|15.29|15.31|15.21|98
1713476400000|2024-04-18 21:40:00|15.39|15.29|15.38|15.28|15.43|15.33|15.37|15.27|92
1713476700000|2024-04-18 21:45:00|15.39|15.29|15.39|15.29|15.39|15.29|15.33|15.23|37
1713477000000|2024-04-18 21:50:00|15.4|15.3|15.35|15.25|15.4|15.3|15.35|15.25|34
1713477300000|2024-04-18 21:55:00|15.34|15.24|15.33|15.23|15.38|15.28|15.33|15.23|84
1713477600000|2024-04-18 22:00:00|15.34|15.24|15.31|15.21|15.36|15.26|15.3|15.2|62
1713477900000|2024-04-18 22:05:00|15.32|15.22|15.28|15.18|15.33|15.23|15.27|15.17|255
1713478200000|2024-04-18 22:10:00|15.27|15.17|15.31|15.21|15.32|15.22|15.27|15.17|97
1713478500000|2024-04-18 22:15:00|15.3|15.2|15.25|15.15|15.31|15.21|15.23|15.13|208
1713478800000|2024-04-18 22:20:00|15.24|15.14|15.25|15.15|15.25|15.15|15.23|15.13|44
1713479100000|2024-04-18 22:25:00|15.26|15.16|15.26|15.16|15.27|15.17|15.24|15.14|67
1713479400000|2024-04-18 22:30:00|15.25|15.15|15.29|15.19|15.29|15.19|15.17|15.07|200
1713479700000|2024-04-18 22:35:00|15.3|15.2|15.3|15.2|15.32|15.22|15.26|15.16|333
1713480000000|2024-04-18 22:40:00|15.31|15.21|15.3|15.2|15.35|15.25|15.28|15.18|238
1713480300000|2024-04-18 22:45:00|15.31|15.21|15.25|15.15|15.32|15.22|15.25|15.15|319
1713480600000|2024-04-18 22:50:00|15.26|15.16|15.24|15.14|15.29|15.19|15.23|15.13|284
1713480900000|2024-04-18 22:55:00|15.23|15.13|15.27|15.17|15.28|15.18|15.22|15.12|268
1713481200000|2024-04-18 23:00:00|15.26|15.16|15.25|15.15|15.28|15.18|15.23|15.13|278
1713481500000|2024-04-18 23:05:00|15.24|15.14|15.29|15.19|15.33|15.23|15.24|15.14|294
1713481800000|2024-04-18 23:10:00|15.3|15.2|15.34|15.24|15.35|15.25|15.29|15.19|279
1713482100000|2024-04-18 23:15:00|15.35|15.25|15.3|15.2|15.35|15.25|15.29|15.19|334
1713482400000|2024-04-18 23:20:00|15.31|15.21|15.27|15.17|15.31|15.21|15.26|15.16|322
1713482700000|2024-04-18 23:25:00|15.28|15.18|15.27|15.17|15.3|15.2|15.26|15.16|208
1713483000000|2024-04-18 23:30:00|15.28|15.18|15.26|15.16|15.3|15.2|15.23|15.13|285
1713483300000|2024-04-18 23:35:00|15.27|15.17|15.22|15.12|15.28|15.18|15.21|15.11|220
1713483600000|2024-04-18 23:40:00|15.21|15.11|15.24|15.14|15.24|15.14|15.21|15.11|277
1713483900000|2024-04-18 23:45:00|15.23|15.13|15.24|15.14|15.24|15.14|15.2|15.1|194
1713484200000|2024-04-18 23:50:00|15.23|15.13|15.27|15.17|15.33|15.23|15.23|15.13|205
1713484500000|2024-04-18 23:55:00|15.26|15.16|15.28|15.18|15.33|15.23|15.26|15.16|176
1713484800000|2024-04-19 00:00:00|15.29|15.19|15.21|15.11|15.29|15.19|15.2|15.1|287
1713485100000|2024-04-19 00:05:00|15.2|15.1|15.15|15.05|15.22|15.12|15.14|15.04|198
1713485400000|2024-04-19 00:10:00|15.14|15.04|15.1|15|15.16|15.06|15.08|14.98|195
1713485700000|2024-04-19 00:15:00|15.09|14.99|15.05|14.95|15.13|15.03|15.02|14.92|317
1713486000000|2024-04-19 00:20:00|15.06|14.96|14.96|14.86|15.06|14.96|14.96|14.86|252
1713486300000|2024-04-19 00:25:00|14.97|14.87|15.02|14.92|15.02|14.92|14.95|14.85|202
1713486600000|2024-04-19 00:30:00|15.01|14.91|15.07|14.97|15.1|15|15|14.9|263
1713486900000|2024-04-19 00:35:00|15.08|14.98|15.06|14.96|15.11|15.01|15.05|14.95|177
1713487200000|2024-04-19 00:40:00|15.07|14.97|15.05|14.95|15.11|15.01|15.05|14.95|248
1713487500000|2024-04-19 00:45:00|15.04|14.94|15.05|14.95|15.06|14.96|14.97|14.87|302
1713487800000|2024-04-19 00:50:00|15.04|14.94|15.06|14.96|15.1|15|15.03|14.93|239
1713488100000|2024-04-19 00:55:00|15.07|14.97|14.96|14.86|15.07|14.97|14.95|14.85|254
1713488400000|2024-04-19 01:00:00|14.97|14.87|14.9|14.8|14.99|14.89|14.89|14.79|266
1713488700000|2024-04-19 01:05:00|14.91|14.81|14.88|14.78|14.93|14.83|14.84|14.74|267
1713489000000|2024-04-19 01:10:00|14.87|14.77|14.77|14.67|14.87|14.77|14.77|14.67|257
1713489300000|2024-04-19 01:15:00|14.78|14.68|14.75|14.65|14.84|14.74|14.74|14.64|254
1713489600000|2024-04-19 01:20:00|14.74|14.64|14.73|14.63|14.8|14.7|14.65|14.55|279
1713489900000|2024-04-19 01:25:00|14.74|14.64|14.76|14.66|14.79|14.69|14.7|14.6|208
1713490200000|2024-04-19 01:30:00|14.75|14.65|14.62|14.52|14.81|14.71|14.62|14.52|199
1713490500000|2024-04-19 01:35:00|14.63|14.53|14.48|14.38|14.64|14.54|14.45|14.35|168
1713490800000|2024-04-19 01:40:00|14.49|14.39|14.41|14.31|14.51|14.41|14.37|14.27|241
1713491100000|2024-04-19 01:45:00|14.42|14.32|14.48|14.38|14.53|14.43|14.33|14.23|209
1713491400000|2024-04-19 01:50:00|14.49|14.39|14.43|14.33|14.54|14.44|14.42|14.32|195
1713491700000|2024-04-19 01:55:00|14.44|14.34|14.38|14.28|14.47|14.37|14.36|14.26|179
1713492000000|2024-04-19 02:00:00|14.37|14.27|14.47|14.37|14.47|14.37|14.3|14.2|170
1713492300000|2024-04-19 02:05:00|14.48|14.38|14.35|14.25|14.49|14.39|14.31|14.21|164
1713492600000|2024-04-19 02:10:00|14.34|14.24|14.32|14.22|14.39|14.29|14.29|14.19|215
1713492900000|2024-04-19 02:15:00|14.31|14.21|14.21|14.11|14.38|14.28|14.18|14.08|215
1713493200000|2024-04-19 02:20:00|14.22|14.12|14.21|14.11|14.24|14.14|14.06|13.96|242
1713493500000|2024-04-19 02:25:00|14.22|14.12|14.01|13.91|14.24|14.14|14|13.9|250
1713493800000|2024-04-19 02:30:00|14|13.9|14.14|14.04|14.18|14.08|13.95|13.85|218
1713494100000|2024-04-19 02:35:00|14.15|14.05|14.14|14.04|14.2|14.1|14.1|14|187
1713494400000|2024-04-19 02:40:00|14.15|14.05|14.19|14.09|14.19|14.09|14.04|13.94|225
1713494700000|2024-04-19 02:45:00|14.18|14.08|14.08|13.98|14.19|14.09|14.04|13.94|232
1713495000000|2024-04-19 02:50:00|14.09|13.99|14.31|14.21|14.31|14.21|14.07|13.97|255
1713495300000|2024-04-19 02:55:00|14.3|14.2|14.44|14.34|14.44|14.34|14.3|14.2|222
1713495600000|2024-04-19 03:00:00|14.43|14.33|14.49|14.39|14.54|14.44|14.39|14.29|265
1713495900000|2024-04-19 03:05:00|14.48|14.38|14.53|14.43|14.53|14.43|14.46|14.36|194
1713496200000|2024-04-19 03:10:00|14.54|14.44|14.7|14.6|14.71|14.61|14.51|14.41|211
1713496500000|2024-04-19 03:15:00|14.69|14.59|14.56|14.46|14.7|14.6|14.55|14.45|222
1713496800000|2024-04-19 03:20:00|14.57|14.47|14.74|14.64|14.74|14.64|14.56|14.46|237
1713497100000|2024-04-19 03:25:00|14.73|14.63|14.72|14.62|14.74|14.64|14.64|14.54|217
1713497400000|2024-04-19 03:30:00|14.73|14.63|14.64|14.54|14.74|14.64|14.62|14.52|297
1713497700000|2024-04-19 03:35:00|14.65|14.55|14.63|14.53|14.71|14.61|14.6|14.5|197
1713498000000|2024-04-19 03:40:00|14.64|14.54|14.69|14.59|14.71|14.61|14.62|14.52|193
1713498300000|2024-04-19 03:45:00|14.68|14.58|14.6|14.5|14.69|14.59|14.59|14.49|211
1713498600000|2024-04-19 03:50:00|14.59|14.49|14.68|14.58|14.72|14.62|14.59|14.49|146
1713498900000|2024-04-19 03:55:00|14.67|14.57|14.63|14.53|14.7|14.6|14.62|14.52|141
1713499200000|2024-04-19 04:00:00|14.62|14.52|14.75|14.65|14.76|14.66|14.6|14.5|226
1713499500000|2024-04-19 04:05:00|14.76|14.66|14.78|14.68|14.81|14.71|14.75|14.65|263
1713499800000|2024-04-19 04:10:00|14.79|14.69|14.8|14.7|14.86|14.76|14.78|14.68|225
1713500100000|2024-04-19 04:15:00|14.79|14.69|14.83|14.73|14.87|14.77|14.79|14.69|225
1713500400000|2024-04-19 04:20:00|14.82|14.72|14.83|14.73|14.9|14.8|14.81|14.71|171
1713500700000|2024-04-19 04:25:00|14.82|14.72|14.82|14.72|14.83|14.73|14.78|14.68|58
1713501000000|2024-04-19 04:30:00|14.81|14.71|14.85|14.75|14.89|14.79|14.8|14.7|59
1713501300000|2024-04-19 04:35:00|14.86|14.76|14.98|14.88|15.02|14.92|14.86|14.76|189
1713501600000|2024-04-19 04:40:00|14.99|14.89|14.91|14.81|14.99|14.89|14.9|14.8|169
1713501900000|2024-04-19 04:45:00|14.92|14.82|14.87|14.77|14.93|14.83|14.86|14.76|192
1713502200000|2024-04-19 04:50:00|14.88|14.78|14.89|14.79|14.92|14.82|14.87|14.77|146
1713502500000|2024-04-19 04:55:00|14.9|14.8|14.91|14.81|14.94|14.84|14.89|14.79|142
1713502800000|2024-04-19 05:00:00|14.9|14.8|14.86|14.76|14.97|14.87|14.85|14.75|201
1713503100000|2024-04-19 05:05:00|14.87|14.77|14.81|14.71|14.88|14.78|14.8|14.7|137
1713503400000|2024-04-19 05:10:00|14.82|14.72|14.78|14.68|14.82|14.72|14.78|14.68|79
1713503700000|2024-04-19 05:15:00|14.79|14.69|14.73|14.63|14.82|14.72|14.72|14.62|65
1713504000000|2024-04-19 05:20:00|14.72|14.62|14.79|14.69|14.82|14.72|14.72|14.62|151
1713504300000|2024-04-19 05:25:00|14.8|14.7|14.76|14.66|14.82|14.72|14.76|14.66|123
1713504600000|2024-04-19 05:30:00|14.77|14.67|14.71|14.61|14.78|14.68|14.71|14.61|141
1713504900000|2024-04-19 05:35:00|14.7|14.6|14.75|14.65|14.75|14.65|14.68|14.58|153
1713505200000|2024-04-19 05:40:00|14.74|14.64|14.81|14.71|14.81|14.71|14.74|14.64|126
1713505500000|2024-04-19 05:45:00|14.82|14.72|14.89|14.79|14.91|14.81|14.81|14.71|188
1713505800000|2024-04-19 05:50:00|14.88|14.78|14.79|14.69|14.89|14.79|14.79|14.69|132
1713506100000|2024-04-19 05:55:00|14.78|14.68|14.82|14.72|14.84|14.74|14.78|14.68|121
1713506400000|2024-04-19 06:00:00|14.81|14.71|14.75|14.65|14.82|14.72|14.74|14.64|216
1713506700000|2024-04-19 06:05:00|14.74|14.64|14.73|14.63|14.77|14.67|14.72|14.62|106
1713507000000|2024-04-19 06:10:00|14.74|14.64|14.74|14.64|14.81|14.71|14.71|14.61|115
1713507300000|2024-04-19 06:15:00|14.73|14.63|14.73|14.63|14.77|14.67|14.72|14.62|85
1713507600000|2024-04-19 06:20:00|14.72|14.62|14.74|14.64|14.78|14.68|14.72|14.62|59
1713507900000|2024-04-19 06:25:00|14.73|14.63|14.79|14.69|14.79|14.69|14.72|14.62|85
1713508200000|2024-04-19 06:30:00|14.8|14.7|14.86|14.76|14.89|14.79|14.79|14.69|137
1713508500000|2024-04-19 06:35:00|14.85|14.75|15.05|14.95|15.05|14.95|14.85|14.75|171
1713508800000|2024-04-19 06:40:00|15.06|14.96|15.24|15.14|15.24|15.14|15.05|14.95|186
1713509100000|2024-04-19 06:45:00|15.25|15.15|15.33|15.23|15.35|15.25|15.22|15.12|248
1713509400000|2024-04-19 06:50:00|15.34|15.24|15.44|15.34|15.55|15.45|15.32|15.22|266
1713509700000|2024-04-19 06:55:00|15.43|15.33|15.44|15.34|15.52|15.42|15.39|15.29|240
1713510000000|2024-04-19 07:00:00|15.45|15.35|15.53|15.43|15.57|15.47|15.44|15.34|295
1713510300000|2024-04-19 07:05:00|15.54|15.44|15.46|15.36|15.61|15.51|15.45|15.35|330
1713510600000|2024-04-19 07:10:00|15.45|15.35|15.3|15.2|15.51|15.41|15.29|15.19|211
1713510900000|2024-04-19 07:15:00|15.31|15.21|15.24|15.14|15.35|15.25|15.23|15.13|193
1713511200000|2024-04-19 07:20:00|15.23|15.13|15.24|15.14|15.34|15.24|15.21|15.11|205
1713511500000|2024-04-19 07:25:00|15.25|15.15|15.23|15.13|15.26|15.16|15.15|15.05|217
1713511800000|2024-04-19 07:30:00|15.22|15.12|15.27|15.17|15.27|15.17|15.17|15.07|172
1713512100000|2024-04-19 07:35:00|15.28|15.18|15.26|15.16|15.3|15.2|15.24|15.14|202
1713512400000|2024-04-19 07:40:00|15.27|15.17|15.26|15.16|15.29|15.19|15.2|15.1|154
1713512700000|2024-04-19 07:45:00|15.25|15.15|15.28|15.18|15.31|15.21|15.25|15.15|137
1713513000000|2024-04-19 07:50:00|15.29|15.19|15.25|15.15|15.3|15.2|15.19|15.09|260
1713513300000|2024-04-19 07:55:00|15.24|15.14|15.25|15.15|15.28|15.18|15.23|15.13|292
1713513600000|2024-04-19 08:00:00|15.26|15.16|15.27|15.17|15.28|15.18|15.14|15.04|282
1713513900000|2024-04-19 08:05:00|15.26|15.16|15.34|15.24|15.36|15.26|15.24|15.14|280
1713514200000|2024-04-19 08:10:00|15.35|15.25|15.26|15.16|15.35|15.25|15.23|15.13|290
1713514500000|2024-04-19 08:15:00|15.27|15.17|15.36|15.26|15.37|15.27|15.25|15.15|222
1713514800000|2024-04-19 08:20:00|15.35|15.25|15.36|15.26|15.37|15.27|15.32|15.22|256
1713515100000|2024-04-19 08:25:00|15.35|15.25|15.3|15.2|15.39|15.29|15.29|15.19|309
1713515400000|2024-04-19 08:30:00|15.29|15.19|15.2|15.1|15.31|15.21|15.17|15.07|353
1713515700000|2024-04-19 08:35:00|15.19|15.09|15.24|15.14|15.29|15.19|15.16|15.06|199
1713516000000|2024-04-19 08:40:00|15.25|15.15|15.25|15.15|15.3|15.2|15.24|15.14|85
1713516300000|2024-04-19 08:45:00|15.24|15.14|15.21|15.11|15.25|15.15|15.19|15.09|178
1713516600000|2024-04-19 08:50:00|15.22|15.12|15.29|15.19|15.31|15.21|15.19|15.09|151
1713516900000|2024-04-19 08:55:00|15.3|15.2|15.3|15.2|15.32|15.22|15.27|15.17|168
1713517200000|2024-04-19 09:00:00|15.31|15.21|15.27|15.17|15.35|15.25|15.27|15.17|169
1713517500000|2024-04-19 09:05:00|15.26|15.16|15.25|15.15|15.28|15.18|15.22|15.12|98
1713517800000|2024-04-19 09:10:00|15.26|15.16|15.27|15.17|15.3|15.2|15.23|15.13|88
1713518100000|2024-04-19 09:15:00|15.28|15.18|15.29|15.19|15.31|15.21|15.24|15.14|101
1713518400000|2024-04-19 09:20:00|15.3|15.2|15.28|15.18|15.3|15.2|15.24|15.14|75
1713518700000|2024-04-19 09:25:00|15.29|15.19|15.21|15.11|15.29|15.19|15.2|15.1|282
1713519000000|2024-04-19 09:30:00|15.22|15.12|15.25|15.15|15.25|15.15|15.17|15.07|310
1713519300000|2024-04-19 09:35:00|15.24|15.14|15.25|15.15|15.27|15.17|15.22|15.12|362
1713519600000|2024-04-19 09:40:00|15.24|15.14|15.22|15.12|15.27|15.17|15.2|15.1|286
1713519900000|2024-04-19 09:45:00|15.23|15.13|15.3|15.2|15.3|15.2|15.22|15.12|222
1713520200000|2024-04-19 09:50:00|15.29|15.19|15.24|15.14|15.31|15.21|15.22|15.12|184
1713520500000|2024-04-19 09:55:00|15.25|15.15|15.26|15.16|15.29|15.19|15.24|15.14|300
1713520800000|2024-04-19 10:00:00|15.27|15.17|15.33|15.23|15.35|15.25|15.26|15.16|240
1713521100000|2024-04-19 10:05:00|15.34|15.24|15.27|15.17|15.38|15.28|15.26|15.16|302
1713521400000|2024-04-19 10:10:00|15.28|15.18|15.25|15.15|15.28|15.18|15.21|15.11|238
1713521700000|2024-04-19 10:15:00|15.24|15.14|15.22|15.12|15.3|15.2|15.21|15.11|228
1713522000000|2024-04-19 10:20:00|15.23|15.13|15.25|15.15|15.27|15.17|15.22|15.12|347
1713522300000|2024-04-19 10:25:00|15.26|15.16|15.24|15.14|15.29|15.19|15.23|15.13|193
1713522600000|2024-04-19 10:30:00|15.23|15.13|15.19|15.09|15.25|15.15|15.19|15.09|228
1713522900000|2024-04-19 10:35:00|15.2|15.1|15.23|15.13|15.23|15.13|15.17|15.07|353
1713523200000|2024-04-19 10:40:00|15.22|15.12|15.24|15.14|15.24|15.14|15.17|15.07|354
1713523500000|2024-04-19 10:45:00|15.23|15.13|15.3|15.2|15.3|15.2|15.21|15.11|301
1713523800000|2024-04-19 10:50:00|15.29|15.19|15.31|15.21|15.32|15.22|15.29|15.19|33
1713524100000|2024-04-19 10:55:00|15.32|15.22|15.33|15.23|15.33|15.23|15.3|15.2|58
1713524400000|2024-04-19 11:00:00|15.33|15.23|15.41|15.31|15.41|15.31|15.29|15.19|249
1713524700000|2024-04-19 11:05:00|15.42|15.32|15.37|15.27|15.42|15.32|15.37|15.27|378
1713525000000|2024-04-19 11:10:00|15.38|15.28|15.37|15.27|15.42|15.32|15.34|15.24|200
1713525300000|2024-04-19 11:15:00|15.36|15.26|15.33|15.23|15.4|15.3|15.3|15.2|171
1713525600000|2024-04-19 11:20:00|15.32|15.22|15.34|15.24|15.34|15.24|15.29|15.19|168
1713525900000|2024-04-19 11:25:00|15.35|15.25|15.31|15.21|15.36|15.26|15.31|15.21|158
1713526200000|2024-04-19 11:30:00|15.3|15.2|15.36|15.26|15.38|15.28|15.3|15.2|252
1713526500000|2024-04-19 11:35:00|15.35|15.25|15.44|15.34|15.44|15.34|15.35|15.25|185
1713526800000|2024-04-19 11:40:00|15.43|15.33|15.48|15.38|15.49|15.39|15.39|15.29|245
1713527100000|2024-04-19 11:45:00|15.47|15.37|15.34|15.24|15.48|15.38|15.3|15.2|353
1713527400000|2024-04-19 11:50:00|15.33|15.23|15.33|15.23|15.37|15.27|15.29|15.19|204
1713527700000|2024-04-19 11:55:00|15.32|15.22|15.34|15.24|15.35|15.25|15.31|15.21|182
1713528000000|2024-04-19 12:00:00|15.33|15.23|15.31|15.21|15.35|15.25|15.27|15.17|227
1713528300000|2024-04-19 12:05:00|15.32|15.22|15.26|15.16|15.35|15.25|15.24|15.14|66
1713528600000|2024-04-19 12:10:00|15.27|15.17|15.31|15.21|15.31|15.21|15.25|15.15|206
1713528900000|2024-04-19 12:15:00|15.3|15.2|15.29|15.19|15.34|15.24|15.27|15.17|332
1713529200000|2024-04-19 12:20:00|15.3|15.2|15.3|15.2|15.34|15.24|15.27|15.17|333
1713529500000|2024-04-19 12:25:00|15.31|15.21|15.34|15.24|15.34|15.24|15.29|15.19|253
1713529800000|2024-04-19 12:30:00|15.33|15.23|15.34|15.24|15.35|15.25|15.29|15.19|221
1713530100000|2024-04-19 12:35:00|15.33|15.23|15.34|15.24|15.36|15.26|15.31|15.21|274
1713530400000|2024-04-19 12:40:00|15.35|15.25|15.36|15.26|15.38|15.28|15.34|15.24|292
1713530700000|2024-04-19 12:45:00|15.35|15.25|15.38|15.28|15.38|15.28|15.33|15.23|299
1713531000000|2024-04-19 12:50:00|15.37|15.27|15.3|15.2|15.39|15.29|15.29|15.19|308
1713531300000|2024-04-19 12:55:00|15.29|15.19|15.28|15.18|15.31|15.21|15.24|15.14|263
1713531600000|2024-04-19 13:00:00|15.29|15.19|15.25|15.15|15.32|15.22|15.25|15.15|233
1713531900000|2024-04-19 13:05:00|15.26|15.16|15.2|15.1|15.27|15.17|15.18|15.08|390
1713532200000|2024-04-19 13:10:00|15.21|15.11|15.21|15.11|15.22|15.12|15.16|15.06|194
1713532500000|2024-04-19 13:15:00|15.22|15.12|15.19|15.09|15.22|15.12|15.17|15.07|377
1713532800000|2024-04-19 13:20:00|15.2|15.1|15.19|15.09|15.25|15.15|15.18|15.08|162
1713533100000|2024-04-19 13:25:00|15.2|15.1|15.24|15.14|15.24|15.14|15.17|15.07|234
1713533400000|2024-04-19 13:30:00|15.23|15.13|15.32|15.22|15.34|15.24|15.2|15.1|302
1713533700000|2024-04-19 13:35:00|15.3|15.2|15.26|15.16|15.34|15.24|15.23|15.13|364
1713534000000|2024-04-19 13:40:00|15.27|15.17|15.34|15.24|15.34|15.24|15.25|15.15|269
1713534300000|2024-04-19 13:45:00|15.35|15.25|15.35|15.25|15.39|15.29|15.33|15.23|302
1713534600000|2024-04-19 13:50:00|15.34|15.24|15.31|15.21|15.34|15.24|15.26|15.16|371
1713534900000|2024-04-19 13:55:00|15.3|15.2|15.32|15.22|15.33|15.23|15.27|15.17|199
1713535200000|2024-04-19 14:00:00|15.31|15.21|15.29|15.19|15.35|15.25|15.28|15.18|150
1713535500000|2024-04-19 14:05:00|15.3|15.2|15.28|15.18|15.33|15.23|15.27|15.17|303
1713535800000|2024-04-19 14:10:00|15.27|15.17|15.24|15.14|15.27|15.17|15.23|15.13|205
1713536100000|2024-04-19 14:15:00|15.23|15.13|15.24|15.14|15.26|15.16|15.2|15.1|180
1713536400000|2024-04-19 14:20:00|15.25|15.15|15.19|15.09|15.25|15.15|15.18|15.08|193
1713536700000|2024-04-19 14:25:00|15.18|15.08|15.07|14.97|15.19|15.09|15.03|14.93|217
1713537000000|2024-04-19 14:30:00|15.08|14.98|15.15|15.05|15.18|15.08|15.07|14.97|176
1713537300000|2024-04-19 14:35:00|15.16|15.06|15.14|15.04|15.17|15.07|15.11|15.01|205
1713537600000|2024-04-19 14:40:00|15.15|15.05|15.24|15.14|15.26|15.16|15.13|15.03|138
1713537900000|2024-04-19 14:45:00|15.25|15.15|15.27|15.17|15.33|15.23|15.25|15.15|201
1713538200000|2024-04-19 14:50:00|15.28|15.18|15.29|15.19|15.33|15.23|15.26|15.16|72
1713538500000|2024-04-19 14:55:00|15.28|15.18|15.24|15.14|15.3|15.2|15.22|15.12|183
1713538800000|2024-04-19 15:00:00|15.23|15.13|15.26|15.16|15.28|15.18|15.22|15.12|188
1713539100000|2024-04-19 15:05:00|15.25|15.15|15.32|15.22|15.33|15.23|15.22|15.12|222
1713539400000|2024-04-19 15:10:00|15.33|15.23|15.31|15.21|15.33|15.23|15.27|15.17|215
1713539700000|2024-04-19 15:15:00|15.32|15.22|15.3|15.2|15.34|15.24|15.28|15.18|224
1713540000000|2024-04-19 15:20:00|15.29|15.19|15.33|15.23|15.34|15.24|15.29|15.19|207
1713540300000|2024-04-19 15:25:00|15.32|15.22|15.35|15.25|15.35|15.25|15.29|15.19|128
1713540600000|2024-04-19 15:30:00|15.36|15.26|15.34|15.24|15.4|15.3|15.33|15.23|95
1713540900000|2024-04-19 15:35:00|15.33|15.23|15.31|15.21|15.35|15.25|15.29|15.19|117
1713541200000|2024-04-19 15:40:00|15.32|15.22|15.34|15.24|15.35|15.25|15.32|15.22|123
1713541500000|2024-04-19 15:45:00|15.35|15.25|15.39|15.29|15.39|15.29|15.34|15.24|141
1713541800000|2024-04-19 15:50:00|15.38|15.28|15.33|15.23|15.39|15.29|15.31|15.21|162
1713542100000|2024-04-19 15:55:00|15.34|15.24|15.31|15.21|15.34|15.24|15.28|15.18|62
1713542400000|2024-04-19 16:00:00|15.32|15.22|15.35|15.25|15.36|15.26|15.31|15.21|186
1713542700000|2024-04-19 16:05:00|15.36|15.26|15.27|15.17|15.36|15.26|15.24|15.14|205
1713543000000|2024-04-19 16:10:00|15.26|15.16|15.2|15.1|15.27|15.17|15.19|15.09|167
1713543300000|2024-04-19 16:15:00|15.21|15.11|15.18|15.08|15.25|15.15|15.16|15.06|218
1713543600000|2024-04-19 16:20:00|15.17|15.07|15.09|14.99|15.18|15.08|15.07|14.97|231
1713543900000|2024-04-19 16:25:00|15.1|15|15.12|15.02|15.13|15.03|15.07|14.97|222
1713544200000|2024-04-19 16:30:00|15.13|15.03|15.17|15.07|15.18|15.08|15.1|15|357
1713544500000|2024-04-19 16:35:00|15.16|15.06|15.16|15.06|15.18|15.08|15.13|15.03|211
1713544800000|2024-04-19 16:40:00|15.17|15.07|15.22|15.12|15.26|15.16|15.15|15.05|246
1713545100000|2024-04-19 16:45:00|15.23|15.13|15.3|15.2|15.31|15.21|15.22|15.12|234
1713545400000|2024-04-19 16:50:00|15.31|15.21|15.33|15.23|15.4|15.3|15.3|15.2|166
1713545700000|2024-04-19 16:55:00|15.34|15.24|15.3|15.2|15.34|15.24|15.24|15.14|257
1713546000000|2024-04-19 17:00:00|15.29|15.19|15.34|15.24|15.34|15.24|15.26|15.16|144
1713546300000|2024-04-19 17:05:00|15.33|15.23|15.32|15.22|15.35|15.25|15.31|15.21|260
1713546600000|2024-04-19 17:10:00|15.33|15.23|15.34|15.24|15.35|15.25|15.27|15.17|244
1713546900000|2024-04-19 17:15:00|15.33|15.23|15.39|15.29|15.4|15.3|15.3|15.2|224
1713547200000|2024-04-19 17:20:00|15.38|15.28|15.4|15.3|15.48|15.38|15.33|15.23|246
1713547500000|2024-04-19 17:25:00|15.39|15.29|15.27|15.17|15.4|15.3|15.24|15.14|232
1713547800000|2024-04-19 17:30:00|15.28|15.18|15.33|15.23|15.33|15.23|15.26|15.16|154
1713548100000|2024-04-19 17:35:00|15.34|15.24|15.32|15.22|15.34|15.24|15.27|15.17|254
1713548400000|2024-04-19 17:40:00|15.31|15.21|15.37|15.27|15.41|15.31|15.31|15.21|261
1713548700000|2024-04-19 17:45:00|15.38|15.28|15.38|15.28|15.38|15.28|15.33|15.23|193
1713549000000|2024-04-19 17:50:00|15.37|15.27|15.46|15.36|15.46|15.36|15.37|15.27|148
1713549300000|2024-04-19 17:55:00|15.47|15.37|15.43|15.33|15.49|15.39|15.4|15.3|173
1713549600000|2024-04-19 18:00:00|15.44|15.34|15.37|15.27|15.44|15.34|15.35|15.25|177
1713549900000|2024-04-19 18:05:00|15.36|15.26|15.35|15.25|15.39|15.29|15.33|15.23|112
1713550200000|2024-04-19 18:10:00|15.36|15.26|15.36|15.26|15.38|15.28|15.35|15.25|37
1713550500000|2024-04-19 18:15:00|15.37|15.27|15.38|15.28|15.4|15.3|15.36|15.26|57
1713550800000|2024-04-19 18:20:00|15.37|15.27|15.34|15.24|15.38|15.28|15.29|15.19|206
1713551100000|2024-04-19 18:25:00|15.33|15.23|15.31|15.21|15.36|15.26|15.31|15.21|155
1713551400000|2024-04-19 18:30:00|15.3|15.2|15.34|15.24|15.37|15.27|15.29|15.19|47
1713551700000|2024-04-19 18:35:00|15.33|15.23|15.32|15.22|15.35|15.25|15.31|15.21|134
1713552000000|2024-04-19 18:40:00|15.31|15.21|15.31|15.21|15.32|15.22|15.29|15.19|77
1713552300000|2024-04-19 18:45:00|15.3|15.2|15.32|15.22|15.33|15.23|15.29|15.19|115
1713552600000|2024-04-19 18:50:00|15.31|15.21|15.31|15.21|15.33|15.23|15.28|15.18|107
1713552900000|2024-04-19 18:55:00|15.32|15.22|15.32|15.22|15.35|15.25|15.31|15.21|99
1713553200000|2024-04-19 19:00:00|15.31|15.21|15.34|15.24|15.35|15.25|15.3|15.2|132
1713553500000|2024-04-19 19:05:00|15.33|15.23|15.36|15.26|15.36|15.26|15.32|15.22|114
1713553800000|2024-04-19 19:10:00|15.35|15.25|15.41|15.31|15.42|15.32|15.35|15.25|85
1713554100000|2024-04-19 19:15:00|15.42|15.32|15.41|15.31|15.44|15.34|15.37|15.27|64
1713554400000|2024-04-19 19:20:00|15.4|15.3|15.42|15.32|15.42|15.32|15.4|15.3|29
1713554700000|2024-04-19 19:25:00|15.41|15.31|15.42|15.32|15.43|15.33|15.38|15.28|30
1713555000000|2024-04-19 19:30:00|15.43|15.33|15.42|15.32|15.43|15.33|15.4|15.3|72
1713555300000|2024-04-19 19:35:00|15.41|15.31|15.37|15.27|15.41|15.31|15.36|15.26|61
1713555600000|2024-04-19 19:40:00|15.36|15.26|15.38|15.28|15.38|15.28|15.36|15.26|47
1713555900000|2024-04-19 19:45:00|15.39|15.29|15.42|15.32|15.43|15.33|15.38|15.28|80
1713556200000|2024-04-19 19:50:00|15.41|15.31|15.42|15.32|15.45|15.35|15.4|15.3|102
1713556500000|2024-04-19 19:55:00|15.43|15.33|15.47|15.37|15.48|15.38|15.42|15.32|81
1713556800000|2024-04-19 20:00:00|15.46|15.36|15.44|15.34|15.47|15.37|15.43|15.33|67
1713557100000|2024-04-19 20:05:00|15.43|15.33|15.42|15.32|15.43|15.33|15.38|15.28|56
1713557400000|2024-04-19 20:10:00|15.43|15.33|15.39|15.29|15.43|15.33|15.37|15.27|64
1713557700000|2024-04-19 20:15:00|15.4|15.3|15.41|15.31|15.43|15.33|15.4|15.3|78
1713558000000|2024-04-19 20:20:00|15.4|15.3|15.41|15.31|15.44|15.34|15.39|15.29|60
1713558300000|2024-04-19 20:25:00|15.4|15.3|15.41|15.31|15.41|15.31|15.38|15.28|80
1713558600000|2024-04-19 20:30:00|15.4|15.3|15.33|15.23|15.41|15.31|15.33|15.23|58
1713558900000|2024-04-19 20:35:00|15.34|15.24|15.26|15.16|15.35|15.25|15.23|15.13|91
1713559200000|2024-04-19 20:40:00|15.25|15.15|15.26|15.16|15.27|15.17|15.23|15.13|92
1713559500000|2024-04-19 20:45:00|15.27|15.17|15.23|15.13|15.27|15.17|15.22|15.12|83
1713559800000|2024-04-19 20:50:00|15.24|15.14|15.24|15.14|15.26|15.16|15.23|15.13|63
1713560100000|2024-04-19 20:55:00|15.25|15.15|15.28|15.18|15.3|15.2|15.24|15.14|50
1713596400000|2024-04-20 07:00:00|15.62|15.52|15.63|15.53|15.64|15.54|15.61|15.51|36
1713596700000|2024-04-20 07:05:00|15.64|15.54|15.6|15.5|15.64|15.54|15.6|15.5|39
1713597000000|2024-04-20 07:10:00|15.61|15.51|15.52|15.42|15.62|15.52|15.52|15.42|46
1713597300000|2024-04-20 07:15:00|15.53|15.43|15.56|15.46|15.57|15.47|15.52|15.42|44
1713597600000|2024-04-20 07:20:00|15.55|15.45|15.52|15.42|15.56|15.46|15.52|15.42|26
1713597900000|2024-04-20 07:25:00|15.53|15.43|15.51|15.41|15.55|15.45|15.51|15.41|39
1713598200000|2024-04-20 07:30:00|15.5|15.4|15.53|15.43|15.55|15.45|15.5|15.4|62
1713598500000|2024-04-20 07:35:00|15.52|15.42|15.53|15.43|15.53|15.43|15.51|15.41|48
1713598800000|2024-04-20 07:40:00|15.52|15.42|15.53|15.43|15.54|15.44|15.52|15.42|64
1713599100000|2024-04-20 07:45:00|15.54|15.44|15.49|15.39|15.54|15.44|15.49|15.39|54
1713599400000|2024-04-20 07:50:00|15.5|15.4|15.51|15.41|15.51|15.41|15.49|15.39|16
1713599700000|2024-04-20 07:55:00|15.5|15.4|15.51|15.41|15.51|15.41|15.49|15.39|32
1713600000000|2024-04-20 08:00:00|15.5|15.4|15.47|15.37|15.51|15.41|15.46|15.36|64
1713600300000|2024-04-20 08:05:00|15.48|15.38|15.39|15.29|15.5|15.4|15.39|15.29|74
1713600600000|2024-04-20 08:10:00|15.4|15.3|15.41|15.31|15.42|15.32|15.38|15.28|56
1713600900000|2024-04-20 08:15:00|15.4|15.3|15.39|15.29|15.4|15.3|15.37|15.27|68
1713601200000|2024-04-20 08:20:00|15.38|15.28|15.42|15.32|15.43|15.33|15.38|15.28|67
1713601500000|2024-04-20 08:25:00|15.43|15.33|15.44|15.34|15.46|15.36|15.41|15.31|42
1713601800000|2024-04-20 08:30:00|15.45|15.35|15.42|15.32|15.47|15.37|15.4|15.3|50
1713602100000|2024-04-20 08:35:00|15.43|15.33|15.41|15.31|15.43|15.33|15.4|15.3|35
1713602400000|2024-04-20 08:40:00|15.4|15.3|15.41|15.31|15.42|15.32|15.4|15.3|20
1713602700000|2024-04-20 08:45:00|15.4|15.3|15.38|15.28|15.4|15.3|15.37|15.27|45
1713603000000|2024-04-20 08:50:00|15.39|15.29|15.35|15.25|15.4|15.3|15.34|15.24|31
1713603300000|2024-04-20 08:55:00|15.34|15.24|15.34|15.24|15.35|15.25|15.3|15.2|37
1713603600000|2024-04-20 09:00:00|15.35|15.25|15.27|15.17|15.35|15.25|15.26|15.16|57
1713603900000|2024-04-20 09:05:00|15.28|15.18|15.26|15.16|15.28|15.18|15.23|15.13|65
1713604200000|2024-04-20 09:10:00|15.25|15.15|15.29|15.19|15.32|15.22|15.25|15.15|35
1713604500000|2024-04-20 09:15:00|15.3|15.2|15.27|15.17|15.31|15.21|15.26|15.16|56
1713604800000|2024-04-20 09:20:00|15.26|15.16|15.3|15.2|15.3|15.2|15.26|15.16|71
1713605100000|2024-04-20 09:25:00|15.29|15.19|15.3|15.2|15.31|15.21|15.28|15.18|32
1713605400000|2024-04-20 09:30:00|15.31|15.21|15.3|15.2|15.32|15.22|15.29|15.19|28
1713605700000|2024-04-20 09:35:00|15.29|15.19|15.3|15.2|15.32|15.22|15.28|15.18|30
1713606000000|2024-04-20 09:40:00|15.29|15.19|15.28|15.18|15.3|15.2|15.26|15.16|42
1713606300000|2024-04-20 09:45:00|15.27|15.17|15.14|15.04|15.27|15.17|15.14|15.04|95
1713606600000|2024-04-20 09:50:00|15.15|15.05|15.17|15.07|15.17|15.07|15.12|15.02|60
1713606900000|2024-04-20 09:55:00|15.16|15.06|15.23|15.13|15.23|15.13|15.16|15.06|42
1713607200000|2024-04-20 10:00:00|15.24|15.14|15.25|15.15|15.31|15.21|15.23|15.13|60
1713607500000|2024-04-20 10:05:00|15.24|15.14|15.2|15.1|15.29|15.19|15.19|15.09|71
1713607800000|2024-04-20 10:10:00|15.21|15.11|15.23|15.13|15.24|15.14|15.2|15.1|67
1713608100000|2024-04-20 10:15:00|15.22|15.12|15.19|15.09|15.24|15.14|15.17|15.07|68
1713608400000|2024-04-20 10:20:00|15.18|15.08|15.19|15.09|15.2|15.1|15.15|15.05|54
1713608700000|2024-04-20 10:25:00|15.18|15.08|15.19|15.09|15.21|15.11|15.15|15.05|84
1713609000000|2024-04-20 10:30:00|15.2|15.1|15.21|15.11|15.22|15.12|15.19|15.09|44
1713609300000|2024-04-20 10:35:00|15.22|15.12|15.25|15.15|15.25|15.15|15.2|15.1|50
1713609600000|2024-04-20 10:40:00|15.24|15.14|15.25|15.15|15.26|15.16|15.22|15.12|60
1713609900000|2024-04-20 10:45:00|15.26|15.16|15.25|15.15|15.3|15.2|15.25|15.15|66
1713610200000|2024-04-20 10:50:00|15.26|15.16|15.26|15.16|15.27|15.17|15.24|15.14|29
1713610500000|2024-04-20 10:55:00|15.27|15.17|15.26|15.16|15.28|15.18|15.24|15.14|56
1713610800000|2024-04-20 11:00:00|15.27|15.17|15.26|15.16|15.29|15.19|15.24|15.14|74
1713611100000|2024-04-20 11:05:00|15.25|15.15|15.3|15.2|15.3|15.2|15.25|15.15|58
1713611400000|2024-04-20 11:10:00|15.29|15.19|15.33|15.23|15.35|15.25|15.29|15.19|47
1713611700000|2024-04-20 11:15:00|15.32|15.22|15.33|15.23|15.34|15.24|15.3|15.2|64
1713612000000|2024-04-20 11:20:00|15.34|15.24|15.3|15.2|15.34|15.24|15.3|15.2|31
1713612300000|2024-04-20 11:25:00|15.31|15.21|15.29|15.19|15.35|15.25|15.27|15.17|95
1713612600000|2024-04-20 11:30:00|15.3|15.2|15.3|15.2|15.32|15.22|15.28|15.18|69
1713612900000|2024-04-20 11:35:00|15.31|15.21|15.32|15.22|15.33|15.23|15.3|15.2|36
1713613200000|2024-04-20 11:40:00|15.31|15.21|15.28|15.18|15.32|15.22|15.27|15.17|38
1713613500000|2024-04-20 11:45:00|15.29|15.19|15.31|15.21|15.31|15.21|15.28|15.18|49
1713613800000|2024-04-20 11:50:00|15.3|15.2|15.31|15.21|15.33|15.23|15.29|15.19|30
1713614100000|2024-04-20 11:55:00|15.32|15.22|15.28|15.18|15.32|15.22|15.27|15.17|27
1713614400000|2024-04-20 12:00:00|15.27|15.17|15.31|15.21|15.31|15.21|15.26|15.16|35
1713614700000|2024-04-20 12:05:00|15.3|15.2|15.32|15.22|15.32|15.22|15.29|15.19|47
1713615000000|2024-04-20 12:10:00|15.31|15.21|15.34|15.24|15.34|15.24|15.3|15.2|26
1713615300000|2024-04-20 12:15:00|15.33|15.23|15.29|15.19|15.34|15.24|15.29|15.19|61
1713615600000|2024-04-20 12:20:00|15.3|15.2|15.25|15.15|15.3|15.2|15.21|15.11|80
1713615900000|2024-04-20 12:25:00|15.24|15.14|15.27|15.17|15.27|15.17|15.23|15.13|30
1713616200000|2024-04-20 12:30:00|15.28|15.18|15.26|15.16|15.29|15.19|15.21|15.11|73
1713616500000|2024-04-20 12:35:00|15.27|15.17|15.24|15.14|15.27|15.17|15.23|15.13|66
1713616800000|2024-04-20 12:40:00|15.25|15.15|15.29|15.19|15.31|15.21|15.25|15.15|29
1713617100000|2024-04-20 12:45:00|15.3|15.2|15.34|15.24|15.34|15.24|15.28|15.18|61
1713617400000|2024-04-20 12:50:00|15.33|15.23|15.34|15.24|15.34|15.24|15.32|15.22|34
1713617700000|2024-04-20 12:55:00|15.33|15.23|15.3|15.2|15.34|15.24|15.29|15.19|34
1713618000000|2024-04-20 13:00:00|15.31|15.21|15.35|15.25|15.35|15.25|15.29|15.19|45
1713618300000|2024-04-20 13:05:00|15.36|15.26|15.36|15.26|15.36|15.26|15.33|15.23|47
1713618600000|2024-04-20 13:10:00|15.35|15.25|15.34|15.24|15.37|15.27|15.32|15.22|38
1713618900000|2024-04-20 13:15:00|15.33|15.23|15.36|15.26|15.37|15.27|15.32|15.22|78
1713619200000|2024-04-20 13:20:00|15.37|15.27|15.37|15.27|15.38|15.28|15.35|15.25|41
1713619500000|2024-04-20 13:25:00|15.36|15.26|15.4|15.3|15.41|15.31|15.36|15.26|21
1713619800000|2024-04-20 13:30:00|15.39|15.29|15.44|15.34|15.45|15.35|15.39|15.29|28
1713620100000|2024-04-20 13:35:00|15.45|15.35|15.45|15.35|15.45|15.35|15.41|15.31|29
1713620400000|2024-04-20 13:40:00|15.44|15.34|15.41|15.31|15.45|15.35|15.4|15.3|48
1713620700000|2024-04-20 13:45:00|15.4|15.3|15.38|15.28|15.41|15.31|15.37|15.27|57
1713621000000|2024-04-20 13:50:00|15.39|15.29|15.35|15.25|15.39|15.29|15.35|15.25|51
1713621300000|2024-04-20 13:55:00|15.36|15.26|15.38|15.28|15.39|15.29|15.35|15.25|31
1713621600000|2024-04-20 14:00:00|15.37|15.27|15.4|15.3|15.41|15.31|15.37|15.27|50
1713621900000|2024-04-20 14:05:00|15.41|15.31|15.41|15.31|15.41|15.31|15.39|15.29|57
1713622200000|2024-04-20 14:10:00|15.4|15.3|15.39|15.29|15.41|15.31|15.37|15.27|50
1713622500000|2024-04-20 14:15:00|15.38|15.28|15.4|15.3|15.43|15.33|15.38|15.28|29
1713622800000|2024-04-20 14:20:00|15.39|15.29|15.41|15.31|15.45|15.35|15.39|15.29|79
1713623100000|2024-04-20 14:25:00|15.4|15.3|15.41|15.31|15.41|15.31|15.38|15.28|54
1713623400000|2024-04-20 14:30:00|15.4|15.3|15.38|15.28|15.41|15.31|15.36|15.26|49
1713623700000|2024-04-20 14:35:00|15.37|15.27|15.37|15.27|15.39|15.29|15.34|15.24|53
1713624000000|2024-04-20 14:40:00|15.38|15.28|15.41|15.31|15.42|15.32|15.38|15.28|20
1713624300000|2024-04-20 14:45:00|15.4|15.3|15.44|15.34|15.45|15.35|15.4|15.3|27
1713624600000|2024-04-20 14:50:00|15.43|15.33|15.43|15.33|15.44|15.34|15.41|15.31|65
1713624900000|2024-04-20 14:55:00|15.44|15.34|15.41|15.31|15.44|15.34|15.39|15.29|26
1713625200000|2024-04-20 15:00:00|15.4|15.3|15.4|15.3|15.42|15.32|15.38|15.28|59
1713625500000|2024-04-20 15:05:00|15.39|15.29|15.36|15.26|15.4|15.3|15.35|15.25|28
1713625800000|2024-04-20 15:10:00|15.35|15.25|15.37|15.27|15.38|15.28|15.35|15.25|53
1713626100000|2024-04-20 15:15:00|15.38|15.28|15.4|15.3|15.41|15.31|15.38|15.28|49
1713626400000|2024-04-20 15:20:00|15.39|15.29|15.41|15.31|15.41|15.31|15.38|15.28|27
1713626700000|2024-04-20 15:25:00|15.42|15.32|15.43|15.33|15.43|15.33|15.42|15.32|10
1713627000000|2024-04-20 15:30:00|15.42|15.32|15.55|15.45|15.56|15.46|15.42|15.32|60
1713627300000|2024-04-20 15:35:00|15.54|15.44|15.61|15.51|15.61|15.51|15.53|15.43|66
1713627600000|2024-04-20 15:40:00|15.6|15.5|15.7|15.6|15.72|15.62|15.56|15.46|93
1713627900000|2024-04-20 15:45:00|15.69|15.59|15.78|15.68|15.84|15.74|15.69|15.59|188
1713628200000|2024-04-20 15:50:00|15.77|15.67|15.87|15.77|15.9|15.8|15.77|15.67|186
1713628500000|2024-04-20 15:55:00|15.86|15.76|15.86|15.76|15.89|15.79|15.85|15.75|87
1713628800000|2024-04-20 16:00:00|15.85|15.75|15.77|15.67|16|15.9|15.75|15.65|167
1713629100000|2024-04-20 16:05:00|15.78|15.68|15.75|15.65|15.82|15.72|15.72|15.62|160
1713629400000|2024-04-20 16:10:00|15.74|15.64|15.87|15.77|15.91|15.81|15.74|15.64|99
1713629700000|2024-04-20 16:15:00|15.86|15.76|15.96|15.86|15.99|15.89|15.83|15.73|187
1713630000000|2024-04-20 16:20:00|15.95|15.85|15.91|15.81|15.95|15.85|15.87|15.77|137
1713630300000|2024-04-20 16:25:00|15.9|15.8|15.95|15.85|16|15.9|15.9|15.8|122
1713630600000|2024-04-20 16:30:00|15.94|15.84|15.9|15.8|15.95|15.85|15.89|15.79|89
1713630900000|2024-04-20 16:35:00|15.89|15.79|15.96|15.86|15.98|15.88|15.89|15.79|92
1713631200000|2024-04-20 16:40:00|15.95|15.85|15.94|15.84|15.98|15.88|15.93|15.83|88
1713631500000|2024-04-20 16:45:00|15.95|15.85|15.91|15.81|15.98|15.88|15.88|15.78|87
1713631800000|2024-04-20 16:50:00|15.92|15.82|15.96|15.86|15.98|15.88|15.91|15.81|95
1713632100000|2024-04-20 16:55:00|15.95|15.85|15.95|15.85|15.99|15.89|15.94|15.84|81
1713632400000|2024-04-20 17:00:00|15.96|15.86|16.07|15.97|16.09|15.99|15.95|15.85|140
1713632700000|2024-04-20 17:05:00|16.08|15.98|16.12|16.02|16.13|16.03|16.02|15.92|161
1713633000000|2024-04-20 17:10:00|16.13|16.03|16.17|16.07|16.22|16.12|16.11|16.01|141
1713633300000|2024-04-20 17:15:00|16.16|16.06|16.24|16.14|16.27|16.17|16.15|16.05|172
1713633600000|2024-04-20 17:20:00|16.25|16.15|16.33|16.23|16.36|16.26|16.24|16.14|195
1713633900000|2024-04-20 17:25:00|16.32|16.22|16.31|16.21|16.35|16.25|16.28|16.18|164
1713634200000|2024-04-20 17:30:00|16.32|16.22|16.36|16.26|16.46|16.36|16.31|16.21|304
1713634500000|2024-04-20 17:35:00|16.37|16.27|16.5|16.4|16.56|16.46|16.35|16.25|312
1713634800000|2024-04-20 17:40:00|16.51|16.41|16.52|16.42|16.53|16.43|16.45|16.35|233
1713635100000|2024-04-20 17:45:00|16.51|16.41|16.38|16.28|16.54|16.44|16.33|16.23|156
1713635400000|2024-04-20 17:50:00|16.37|16.27|16.41|16.31|16.47|16.37|16.33|16.23|136
1713635700000|2024-04-20 17:55:00|16.42|16.32|16.42|16.32|16.46|16.36|16.41|16.31|91
1713636000000|2024-04-20 18:00:00|16.43|16.33|16.45|16.35|16.47|16.37|16.42|16.32|157
1713636300000|2024-04-20 18:05:00|16.44|16.34|16.33|16.23|16.49|16.39|16.24|16.14|238
1713636600000|2024-04-20 18:10:00|16.32|16.22|16.33|16.23|16.4|16.3|16.26|16.16|178
1713636900000|2024-04-20 18:15:00|16.34|16.24|16.26|16.16|16.34|16.24|16.23|16.13|161
1713637200000|2024-04-20 18:20:00|16.25|16.15|16.25|16.15|16.27|16.17|16.19|16.09|187
1713637500000|2024-04-20 18:25:00|16.24|16.14|16.28|16.18|16.32|16.22|16.24|16.14|155
1713637800000|2024-04-20 18:30:00|16.29|16.19|16.35|16.25|16.37|16.27|16.28|16.18|123
1713638100000|2024-04-20 18:35:00|16.34|16.24|16.29|16.19|16.34|16.24|16.26|16.16|152
1713638400000|2024-04-20 18:40:00|16.28|16.18|16.31|16.21|16.33|16.23|16.27|16.17|122
1713638700000|2024-04-20 18:45:00|16.3|16.2|16.29|16.19|16.32|16.22|16.25|16.15|104
1713639000000|2024-04-20 18:50:00|16.3|16.2|16.31|16.21|16.32|16.22|16.25|16.15|84
1713639300000|2024-04-20 18:55:00|16.32|16.22|16.25|16.15|16.33|16.23|16.24|16.14|68
1713639600000|2024-04-20 19:00:00|16.26|16.16|16.23|16.13|16.27|16.17|16.18|16.08|130
1713639900000|2024-04-20 19:05:00|16.22|16.12|16.15|16.05|16.24|16.14|16.14|16.04|101
1713640200000|2024-04-20 19:10:00|16.16|16.06|16.09|15.99|16.18|16.08|16.08|15.98|65
1713640500000|2024-04-20 19:15:00|16.1|16|16.14|16.04|16.18|16.08|16.1|16|71
1713640800000|2024-04-20 19:20:00|16.15|16.05|16.14|16.04|16.16|16.06|16.09|15.99|85
1713641100000|2024-04-20 19:25:00|16.15|16.05|16.13|16.03|16.15|16.05|16.12|16.02|59
1713641400000|2024-04-20 19:30:00|16.12|16.02|16.13|16.03|16.15|16.05|16.09|15.99|110
1713641700000|2024-04-20 19:35:00|16.14|16.04|16.13|16.03|16.15|16.05|16.11|16.01|54
1713642000000|2024-04-20 19:40:00|16.14|16.04|16.19|16.09|16.2|16.1|16.13|16.03|76
1713642300000|2024-04-20 19:45:00|16.2|16.1|16.2|16.1|16.21|16.11|16.17|16.07|65
1713642600000|2024-04-20 19:50:00|16.19|16.09|16.17|16.07|16.2|16.1|16.14|16.04|61
1713642900000|2024-04-20 19:55:00|16.16|16.06|16.19|16.09|16.2|16.1|16.16|16.06|72
1713643200000|2024-04-20 20:00:00|16.2|16.1|16.25|16.15|16.27|16.17|16.19|16.09|80
1713643500000|2024-04-20 20:05:00|16.26|16.16|16.33|16.23|16.36|16.26|16.25|16.15|99
1713643800000|2024-04-20 20:10:00|16.32|16.22|16.3|16.2|16.34|16.24|16.28|16.18|121
1713644100000|2024-04-20 20:15:00|16.29|16.19|16.29|16.19|16.4|16.3|16.28|16.18|145
1713644400000|2024-04-20 20:20:00|16.3|16.2|16.24|16.14|16.3|16.2|16.21|16.11|109
1713644700000|2024-04-20 20:25:00|16.23|16.13|16.24|16.14|16.29|16.19|16.22|16.12|82
1713645000000|2024-04-20 20:30:00|16.23|16.13|16.32|16.22|16.34|16.24|16.23|16.13|80
1713645300000|2024-04-20 20:35:00|16.31|16.21|16.32|16.22|16.34|16.24|16.29|16.19|70
1713645600000|2024-04-20 20:40:00|16.33|16.23|16.31|16.21|16.33|16.23|16.27|16.17|74
1713645900000|2024-04-20 20:45:00|16.3|16.2|16.27|16.17|16.31|16.21|16.26|16.16|70
1713646200000|2024-04-20 20:50:00|16.28|16.18|16.27|16.17|16.3|16.2|16.26|16.16|80
1713646500000|2024-04-20 20:55:00|16.28|16.18|16.31|16.21|16.31|16.21|16.25|16.15|68
1713646800000|2024-04-20 21:00:00|16.32|16.22|16.32|16.22|16.33|16.23|16.26|16.16|81
1713647100000|2024-04-20 21:05:00|16.31|16.21|16.38|16.28|16.41|16.31|16.31|16.21|97
1713647400000|2024-04-20 21:10:00|16.37|16.27|16.4|16.3|16.4|16.3|16.35|16.25|34
1713647700000|2024-04-20 21:15:00|16.39|16.29|16.36|16.26|16.41|16.31|16.35|16.25|50
1713648000000|2024-04-20 21:20:00|16.35|16.25|16.31|16.21|16.36|16.26|16.31|16.21|31
1713648300000|2024-04-20 21:25:00|16.3|16.2|16.29|16.19|16.3|16.2|16.26|16.16|50
1713648600000|2024-04-20 21:30:00|16.3|16.2|16.27|16.17|16.31|16.21|16.26|16.16|32
1713648900000|2024-04-20 21:35:00|16.28|16.18|16.26|16.16|16.29|16.19|16.25|16.15|27
1713649200000|2024-04-20 21:40:00|16.25|16.15|16.3|16.2|16.31|16.21|16.25|16.15|30
1713649500000|2024-04-20 21:45:00|16.31|16.21|16.36|16.26|16.36|16.26|16.3|16.2|16
1713649800000|2024-04-20 21:50:00|16.35|16.25|16.32|16.22|16.36|16.26|16.3|16.2|50
1713650100000|2024-04-20 21:55:00|16.31|16.21|16.32|16.22|16.33|16.23|16.26|16.16|50
1713650400000|2024-04-20 22:00:00|16.33|16.23|16.29|16.19|16.33|16.23|16.27|16.17|129
1713650700000|2024-04-20 22:05:00|16.3|16.2|16.26|16.16|16.33|16.23|16.26|16.16|67
1713651000000|2024-04-20 22:10:00|16.27|16.17|16.23|16.13|16.27|16.17|16.19|16.09|104
1713651300000|2024-04-20 22:15:00|16.24|16.14|16.27|16.17|16.28|16.18|16.24|16.14|58
1713651600000|2024-04-20 22:20:00|16.28|16.18|16.31|16.21|16.31|16.21|16.28|16.18|32
1713651900000|2024-04-20 22:25:00|16.32|16.22|16.32|16.22|16.32|16.22|16.3|16.2|35
1713652200000|2024-04-20 22:30:00|16.33|16.23|16.31|16.21|16.33|16.23|16.3|16.2|61
1713652500000|2024-04-20 22:35:00|16.3|16.2|16.26|16.16|16.31|16.21|16.23|16.13|71
1713652800000|2024-04-20 22:40:00|16.25|16.15|16.26|16.16|16.28|16.18|16.25|16.15|70
1713653100000|2024-04-20 22:45:00|16.25|16.15|16.22|16.12|16.26|16.16|16.22|16.12|62
1713653400000|2024-04-20 22:50:00|16.21|16.11|16.25|16.15|16.25|16.15|16.2|16.1|55
1713653700000|2024-04-20 22:55:00|16.24|16.14|16.21|16.11|16.25|16.15|16.21|16.11|62
1713654000000|2024-04-20 23:00:00|16.22|16.12|16.2|16.1|16.24|16.14|16.19|16.09|57
1713654300000|2024-04-20 23:05:00|16.21|16.11|16.27|16.17|16.28|16.18|16.21|16.11|65
1713654600000|2024-04-20 23:10:00|16.28|16.18|16.29|16.19|16.3|16.2|16.25|16.15|48
1713654900000|2024-04-20 23:15:00|16.3|16.2|16.32|16.22|16.32|16.22|16.29|16.19|49
1713655200000|2024-04-20 23:20:00|16.33|16.23|16.35|16.25|16.36|16.26|16.32|16.22|45
1713655500000|2024-04-20 23:25:00|16.34|16.24|16.38|16.28|16.38|16.28|16.33|16.23|45
1713655800000|2024-04-20 23:30:00|16.37|16.27|16.34|16.24|16.38|16.28|16.34|16.24|86
1713656100000|2024-04-20 23:35:00|16.33|16.23|16.32|16.22|16.34|16.24|16.32|16.22|18
1713656400000|2024-04-20 23:40:00|16.33|16.23|16.31|16.21|16.33|16.23|16.28|16.18|37
1713656700000|2024-04-20 23:45:00|16.3|16.2|16.31|16.21|16.32|16.22|16.28|16.18|48
1713657000000|2024-04-20 23:50:00|16.32|16.22|16.31|16.21|16.32|16.22|16.29|16.19|42
1713657300000|2024-04-20 23:55:00|16.32|16.22|16.32|16.22|16.35|16.25|16.31|16.21|27
1713657600000|2024-04-21 00:00:00|16.31|16.21|16.2|16.1|16.32|16.22|16.11|16.01|134
1713657900000|2024-04-21 00:05:00|16.19|16.09|16.23|16.13|16.25|16.15|16.18|16.08|161
1713658200000|2024-04-21 00:10:00|16.24|16.14|16.26|16.16|16.26|16.16|16.18|16.08|133
1713658500000|2024-04-21 00:15:00|16.27|16.17|16.25|16.15|16.27|16.17|16.19|16.09|149
1713658800000|2024-04-21 00:20:00|16.24|16.14|16.17|16.07|16.26|16.16|16.17|16.07|120
1713659100000|2024-04-21 00:25:00|16.16|16.06|16.17|16.07|16.2|16.1|16.15|16.05|72
1713659400000|2024-04-21 00:30:00|16.18|16.08|16.12|16.02|16.18|16.08|16.11|16.01|163
1713659700000|2024-04-21 00:35:00|16.13|16.03|16.04|15.94|16.13|16.03|16.03|15.93|137
1713660000000|2024-04-21 00:40:00|16.05|15.95|16.07|15.97|16.09|15.99|16.02|15.92|89
1713660300000|2024-04-21 00:45:00|16.08|15.98|16.03|15.93|16.08|15.98|15.99|15.89|150
1713660600000|2024-04-21 00:50:00|16.04|15.94|16.06|15.96|16.06|15.96|16.02|15.92|107
1713660900000|2024-04-21 00:55:00|16.05|15.95|16.09|15.99|16.1|16|16.05|15.95|71
1713661200000|2024-04-21 01:00:00|16.08|15.98|16.15|16.05|16.15|16.05|16.07|15.97|84
1713661500000|2024-04-21 01:05:00|16.16|16.06|16.14|16.04|16.16|16.06|16.12|16.02|73
1713661800000|2024-04-21 01:10:00|16.13|16.03|16.17|16.07|16.17|16.07|16.13|16.03|47
1713662100000|2024-04-21 01:15:00|16.16|16.06|16.19|16.09|16.2|16.1|16.16|16.06|70
1713662400000|2024-04-21 01:20:00|16.2|16.1|16.2|16.1|16.24|16.14|16.19|16.09|97
1713662700000|2024-04-21 01:25:00|16.19|16.09|16.23|16.13|16.23|16.13|16.16|16.06|75
1713663000000|2024-04-21 01:30:00|16.22|16.12|16.2|16.1|16.24|16.14|16.16|16.06|75
1713663300000|2024-04-21 01:35:00|16.19|16.09|16.18|16.08|16.2|16.1|16.17|16.07|66
1713663600000|2024-04-21 01:40:00|16.17|16.07|16.17|16.07|16.18|16.08|16.15|16.05|37
1713663900000|2024-04-21 01:45:00|16.16|16.06|16.18|16.08|16.2|16.1|16.14|16.04|59
1713664200000|2024-04-21 01:50:00|16.17|16.07|16.2|16.1|16.21|16.11|16.17|16.07|46
1713664500000|2024-04-21 01:55:00|16.19|16.09|16.16|16.06|16.2|16.1|16.16|16.06|24
1713664800000|2024-04-21 02:00:00|16.15|16.05|16.18|16.08|16.19|16.09|16.15|16.05|74
1713665100000|2024-04-21 02:05:00|16.17|16.07|16.18|16.08|16.2|16.1|16.16|16.06|38
1713665400000|2024-04-21 02:10:00|16.19|16.09|16.21|16.11|16.21|16.11|16.18|16.08|25
1713665700000|2024-04-21 02:15:00|16.2|16.1|16.2|16.1|16.21|16.11|16.17|16.07|73
1713666000000|2024-04-21 02:20:00|16.21|16.11|16.27|16.17|16.27|16.17|16.2|16.1|67
1713666300000|2024-04-21 02:25:00|16.28|16.18|16.39|16.29|16.4|16.3|16.28|16.18|89
1713666600000|2024-04-21 02:30:00|16.4|16.3|16.54|16.44|16.55|16.45|16.39|16.29|107
1713666900000|2024-04-21 02:35:00|16.53|16.43|16.35|16.25|16.55|16.45|16.34|16.24|175
1713667200000|2024-04-21 02:40:00|16.36|16.26|16.35|16.25|16.39|16.29|16.31|16.21|150
1713667500000|2024-04-21 02:45:00|16.34|16.24|16.36|16.26|16.4|16.3|16.32|16.22|97
1713667800000|2024-04-21 02:50:00|16.37|16.27|16.38|16.28|16.42|16.32|16.33|16.23|82
1713668100000|2024-04-21 02:55:00|16.39|16.29|16.43|16.33|16.43|16.33|16.37|16.27|73
1713668400000|2024-04-21 03:00:00|16.42|16.32|16.44|16.34|16.44|16.34|16.38|16.28|89
1713668700000|2024-04-21 03:05:00|16.43|16.33|16.53|16.43|16.58|16.48|16.43|16.33|154
1713669000000|2024-04-21 03:10:00|16.54|16.44|16.57|16.47|16.62|16.52|16.52|16.42|88
1713669300000|2024-04-21 03:15:00|16.56|16.46|16.52|16.42|16.57|16.47|16.48|16.38|150
1713669600000|2024-04-21 03:20:00|16.51|16.41|16.59|16.49|16.64|16.54|16.51|16.41|153
1713669900000|2024-04-21 03:25:00|16.58|16.48|16.42|16.32|16.59|16.49|16.41|16.31|179
1713670200000|2024-04-21 03:30:00|16.41|16.31|16.49|16.39|16.49|16.39|16.39|16.29|119
1713670500000|2024-04-21 03:35:00|16.5|16.4|16.47|16.37|16.5|16.4|16.42|16.32|112
1713670800000|2024-04-21 03:40:00|16.46|16.36|16.4|16.3|16.47|16.37|16.39|16.29|93
1713671100000|2024-04-21 03:45:00|16.41|16.31|16.35|16.25|16.44|16.34|16.35|16.25|127
1713671400000|2024-04-21 03:50:00|16.34|16.24|16.38|16.28|16.41|16.31|16.33|16.23|109
1713671700000|2024-04-21 03:55:00|16.37|16.27|16.39|16.29|16.42|16.32|16.37|16.27|103
1713672000000|2024-04-21 04:00:00|16.38|16.28|16.36|16.26|16.4|16.3|16.33|16.23|97
1713672300000|2024-04-21 04:05:00|16.35|16.25|16.35|16.25|16.39|16.29|16.33|16.23|107
1713672600000|2024-04-21 04:10:00|16.34|16.24|16.33|16.23|16.37|16.27|16.28|16.18|118
1713672900000|2024-04-21 04:15:00|16.34|16.24|16.33|16.23|16.35|16.25|16.28|16.18|120
1713673200000|2024-04-21 04:20:00|16.32|16.22|16.35|16.25|16.36|16.26|16.32|16.22|64
1713673500000|2024-04-21 04:25:00|16.34|16.24|16.34|16.24|16.39|16.29|16.34|16.24|107
1713673800000|2024-04-21 04:30:00|16.33|16.23|16.29|16.19|16.36|16.26|16.29|16.19|85
1713674100000|2024-04-21 04:35:00|16.28|16.18|16.31|16.21|16.32|16.22|16.24|16.14|92
1713674400000|2024-04-21 04:40:00|16.3|16.2|16.31|16.21|16.34|16.24|16.29|16.19|80
1713674700000|2024-04-21 04:45:00|16.32|16.22|16.37|16.27|16.37|16.27|16.28|16.18|60
1713675000000|2024-04-21 04:50:00|16.36|16.26|16.39|16.29|16.41|16.31|16.35|16.25|79
1713675300000|2024-04-21 04:55:00|16.38|16.28|16.37|16.27|16.39|16.29|16.36|16.26|64
1713675600000|2024-04-21 05:00:00|16.36|16.26|16.41|16.31|16.41|16.31|16.36|16.26|66
1713675900000|2024-04-21 05:05:00|16.42|16.32|16.39|16.29|16.43|16.33|16.38|16.28|68
1713676200000|2024-04-21 05:10:00|16.4|16.3|16.43|16.33|16.43|16.33|16.39|16.29|42
1713676500000|2024-04-21 05:15:00|16.42|16.32|16.45|16.35|16.45|16.35|16.4|16.3|70
1713676800000|2024-04-21 05:20:00|16.44|16.34|16.47|16.37|16.48|16.38|16.44|16.34|52
1713677100000|2024-04-21 05:25:00|16.46|16.36|16.44|16.34|16.47|16.37|16.43|16.33|89
1713677400000|2024-04-21 05:30:00|16.43|16.33|16.45|16.35|16.47|16.37|16.43|16.33|61
1713677700000|2024-04-21 05:35:00|16.44|16.34|16.39|16.29|16.45|16.35|16.39|16.29|102
1713678000000|2024-04-21 05:40:00|16.38|16.28|16.38|16.28|16.42|16.32|16.38|16.28|53
1713678300000|2024-04-21 05:45:00|16.39|16.29|16.38|16.28|16.4|16.3|16.34|16.24|96
1713678600000|2024-04-21 05:50:00|16.39|16.29|16.41|16.31|16.45|16.35|16.39|16.29|71
1713678900000|2024-04-21 05:55:00|16.42|16.32|16.43|16.33|16.44|16.34|16.41|16.31|90
1713679200000|2024-04-21 06:00:00|16.42|16.32|16.4|16.3|16.43|16.33|16.36|16.26|63
1713679500000|2024-04-21 06:05:00|16.41|16.31|16.36|16.26|16.42|16.32|16.36|16.26|74
1713679800000|2024-04-21 06:10:00|16.37|16.27|16.38|16.28|16.39|16.29|16.36|16.26|64
1713680100000|2024-04-21 06:15:00|16.37|16.27|16.45|16.35|16.45|16.35|16.35|16.25|45
1713680400000|2024-04-21 06:20:00|16.44|16.34|16.54|16.44|16.55|16.45|16.43|16.33|92
1713680700000|2024-04-21 06:25:00|16.55|16.45|16.53|16.43|16.57|16.47|16.49|16.39|55
1713681000000|2024-04-21 06:30:00|16.54|16.44|16.47|16.37|16.54|16.44|16.46|16.36|72
1713681300000|2024-04-21 06:35:00|16.48|16.38|16.45|16.35|16.49|16.39|16.44|16.34|72
1713681600000|2024-04-21 06:40:00|16.46|16.36|16.47|16.37|16.48|16.38|16.44|16.34|56
1713681900000|2024-04-21 06:45:00|16.46|16.36|16.44|16.34|16.47|16.37|16.41|16.31|59
1713682200000|2024-04-21 06:50:00|16.45|16.35|16.41|16.31|16.45|16.35|16.41|16.31|51
1713682500000|2024-04-21 06:55:00|16.42|16.32|16.41|16.31|16.43|16.33|16.4|16.3|42
1713682800000|2024-04-21 07:00:00|16.4|16.3|16.41|16.31|16.41|16.31|16.4|16.3|16
1713683100000|2024-04-21 07:05:00|16.42|16.32|16.41|16.31|16.43|16.33|16.4|16.3|52
1713683400000|2024-04-21 07:10:00|16.4|16.3|16.37|16.27|16.43|16.33|16.37|16.27|50
1713683700000|2024-04-21 07:15:00|16.38|16.28|16.39|16.29|16.41|16.31|16.37|16.27|34
1713684000000|2024-04-21 07:20:00|16.4|16.3|16.38|16.28|16.42|16.32|16.38|16.28|67
1713684300000|2024-04-21 07:25:00|16.37|16.27|16.32|16.22|16.38|16.28|16.27|16.17|60
1713684600000|2024-04-21 07:30:00|16.33|16.23|16.27|16.17|16.35|16.25|16.26|16.16|67
1713684900000|2024-04-21 07:35:00|16.26|16.16|16.27|16.17|16.29|16.19|16.23|16.13|100
1713685200000|2024-04-21 07:40:00|16.26|16.16|16.31|16.21|16.33|16.23|16.26|16.16|56
1713685500000|2024-04-21 07:45:00|16.3|16.2|16.29|16.19|16.33|16.23|16.27|16.17|54
1713685800000|2024-04-21 07:50:00|16.28|16.18|16.35|16.25|16.35|16.25|16.28|16.18|80
1713686100000|2024-04-21 07:55:00|16.36|16.26|16.37|16.27|16.39|16.29|16.34|16.24|44
1713686400000|2024-04-21 08:00:00|16.36|16.26|16.38|16.28|16.38|16.28|16.32|16.22|89
1713686700000|2024-04-21 08:05:00|16.39|16.29|16.39|16.29|16.41|16.31|16.37|16.27|19
1713687000000|2024-04-21 08:10:00|16.38|16.28|16.35|16.25|16.39|16.29|16.34|16.24|32
1713687300000|2024-04-21 08:15:00|16.34|16.24|16.32|16.22|16.39|16.29|16.32|16.22|71
1713687600000|2024-04-21 08:20:00|16.31|16.21|16.31|16.21|16.32|16.22|16.27|16.17|55
1713687900000|2024-04-21 08:25:00|16.32|16.22|16.32|16.22|16.34|16.24|16.31|16.21|53
1713688200000|2024-04-21 08:30:00|16.31|16.21|16.34|16.24|16.36|16.26|16.28|16.18|82
1713688500000|2024-04-21 08:35:00|16.35|16.25|16.34|16.24|16.38|16.28|16.32|16.22|62
1713688800000|2024-04-21 08:40:00|16.33|16.23|16.3|16.2|16.33|16.23|16.29|16.19|56
1713689100000|2024-04-21 08:45:00|16.29|16.19|16.28|16.18|16.31|16.21|16.28|16.18|34
1713689400000|2024-04-21 08:50:00|16.27|16.17|16.25|16.15|16.31|16.21|16.25|16.15|69
1713689700000|2024-04-21 08:55:00|16.26|16.16|16.26|16.16|16.27|16.17|16.25|16.15|39
1713690000000|2024-04-21 09:00:00|16.27|16.17|16.28|16.18|16.3|16.2|16.26|16.16|62
1713690300000|2024-04-21 09:05:00|16.27|16.17|16.32|16.22|16.32|16.22|16.24|16.14|70
1713690600000|2024-04-21 09:10:00|16.31|16.21|16.24|16.14|16.32|16.22|16.24|16.14|44
1713690900000|2024-04-21 09:15:00|16.23|16.13|16.19|16.09|16.24|16.14|16.18|16.08|75
1713691200000|2024-04-21 09:20:00|16.18|16.08|16.21|16.11|16.21|16.11|16.17|16.07|76
1713691500000|2024-04-21 09:25:00|16.22|16.12|16.26|16.16|16.27|16.17|16.21|16.11|57
1713691800000|2024-04-21 09:30:00|16.25|16.15|16.24|16.14|16.26|16.16|16.22|16.12|40
1713692100000|2024-04-21 09:35:00|16.23|16.13|16.22|16.12|16.25|16.15|16.21|16.11|50
1713692400000|2024-04-21 09:40:00|16.21|16.11|16.21|16.11|16.24|16.14|16.2|16.1|31
1713692700000|2024-04-21 09:45:00|16.2|16.1|16.23|16.13|16.24|16.14|16.2|16.1|54
1713693000000|2024-04-21 09:50:00|16.22|16.12|16.24|16.14|16.27|16.17|16.22|16.12|31
1713693300000|2024-04-21 09:55:00|16.23|16.13|16.25|16.15|16.25|16.15|16.22|16.12|59
1713693600000|2024-04-21 10:00:00|16.24|16.14|16.21|16.11|16.27|16.17|16.2|16.1|100
1713693900000|2024-04-21 10:05:00|16.2|16.1|16.17|16.07|16.2|16.1|16.13|16.03|102
1713694200000|2024-04-21 10:10:00|16.16|16.06|16.18|16.08|16.2|16.1|16.16|16.06|55
1713694500000|2024-04-21 10:15:00|16.17|16.07|16.17|16.07|16.18|16.08|16.13|16.03|71
1713694800000|2024-04-21 10:20:00|16.16|16.06|16.22|16.12|16.22|16.12|16.15|16.05|43
1713695100000|2024-04-21 10:25:00|16.21|16.11|16.21|16.11|16.23|16.13|16.18|16.08|57
1713695400000|2024-04-21 10:30:00|16.2|16.1|16.22|16.12|16.23|16.13|16.2|16.1|71
1713695700000|2024-04-21 10:35:00|16.23|16.13|16.25|16.15|16.26|16.16|16.21|16.11|89
1713696000000|2024-04-21 10:40:00|16.26|16.16|16.26|16.16|16.27|16.17|16.24|16.14|61
1713696300000|2024-04-21 10:45:00|16.27|16.17|16.26|16.16|16.27|16.17|16.24|16.14|40
1713696600000|2024-04-21 10:50:00|16.25|16.15|16.25|16.15|16.27|16.17|16.25|16.15|25
1713696900000|2024-04-21 10:55:00|16.24|16.14|16.24|16.14|16.25|16.15|16.21|16.11|57
1713697200000|2024-04-21 11:00:00|16.25|16.15|16.29|16.19|16.29|16.19|16.24|16.14|31
1713697500000|2024-04-21 11:05:00|16.3|16.2|16.3|16.2|16.31|16.21|16.27|16.17|31
1713697800000|2024-04-21 11:10:00|16.29|16.19|16.31|16.21|16.33|16.23|16.29|16.19|35
1713698100000|2024-04-21 11:15:00|16.3|16.2|16.35|16.25|16.37|16.27|16.29|16.19|56
1713698400000|2024-04-21 11:20:00|16.34|16.24|16.3|16.2|16.36|16.26|16.3|16.2|67
1713698700000|2024-04-21 11:25:00|16.31|16.21|16.26|16.16|16.32|16.22|16.26|16.16|50
1713699000000|2024-04-21 11:30:00|16.25|16.15|16.23|16.13|16.26|16.16|16.18|16.08|111
1713699300000|2024-04-21 11:35:00|16.22|16.12|16.25|16.15|16.28|16.18|16.21|16.11|104
1713699600000|2024-04-21 11:40:00|16.26|16.16|16.26|16.16|16.28|16.18|16.22|16.12|69
1713699900000|2024-04-21 11:45:00|16.25|16.15|16.26|16.16|16.29|16.19|16.23|16.13|68
1713700200000|2024-04-21 11:50:00|16.25|16.15|16.25|16.15|16.28|16.18|16.23|16.13|63
1713700500000|2024-04-21 11:55:00|16.26|16.16|16.26|16.16|16.28|16.18|16.24|16.14|41
1713700800000|2024-04-21 12:00:00|16.27|16.17|16.28|16.18|16.28|16.18|16.23|16.13|56
1713701100000|2024-04-21 12:05:00|16.27|16.17|16.3|16.2|16.3|16.2|16.26|16.16|48
1713701400000|2024-04-21 12:10:00|16.29|16.19|16.28|16.18|16.31|16.21|16.27|16.17|58
1713701700000|2024-04-21 12:15:00|16.29|16.19|16.26|16.16|16.29|16.19|16.24|16.14|56
1713702000000|2024-04-21 12:20:00|16.25|16.15|16.17|16.07|16.26|16.16|16.17|16.07|65
1713702300000|2024-04-21 12:25:00|16.18|16.08|16.16|16.06|16.19|16.09|16.13|16.03|85
1713702600000|2024-04-21 12:30:00|16.17|16.07|16.18|16.08|16.2|16.1|16.16|16.06|52
1713702900000|2024-04-21 12:35:00|16.19|16.09|16.2|16.1|16.23|16.13|16.18|16.08|68
1713703200000|2024-04-21 12:40:00|16.21|16.11|16.19|16.09|16.21|16.11|16.18|16.08|45
1713703500000|2024-04-21 12:45:00|16.18|16.08|16.17|16.07|16.2|16.1|16.17|16.07|32
1713703800000|2024-04-21 12:50:00|16.16|16.06|16.11|16.01|16.17|16.07|16.1|16|64
1713704100000|2024-04-21 12:55:00|16.1|16|16.11|16.01|16.12|16.02|16.08|15.98|90
1713704400000|2024-04-21 13:00:00|16.1|16|16.03|15.93|16.12|16.02|16.02|15.92|88
1713704700000|2024-04-21 13:05:00|16.04|15.94|16.05|15.95|16.07|15.97|16|15.9|134
1713705000000|2024-04-21 13:10:00|16.04|15.94|16.08|15.98|16.08|15.98|16.03|15.93|51
1713705300000|2024-04-21 13:15:00|16.07|15.97|16.11|16.01|16.11|16.01|16.05|15.95|91
1713705600000|2024-04-21 13:20:00|16.1|16|16.12|16.02|16.15|16.05|16.1|16|29
1713705900000|2024-04-21 13:25:00|16.13|16.03|16.13|16.03|16.13|16.03|16.1|16|59
1713706200000|2024-04-21 13:30:00|16.14|16.04|16.1|16|16.14|16.04|16.1|16|91
1713706500000|2024-04-21 13:35:00|16.09|15.99|16.06|15.96|16.12|16.02|16.03|15.93|92
1713706800000|2024-04-21 13:40:00|16.07|15.97|16.06|15.96|16.09|15.99|16.04|15.94|56
1713707100000|2024-04-21 13:45:00|16.07|15.97|16|15.9|16.07|15.97|15.98|15.88|98
1713707400000|2024-04-21 13:50:00|15.99|15.89|15.92|15.82|16.04|15.94|15.9|15.8|165
1713707700000|2024-04-21 13:55:00|15.93|15.83|15.95|15.85|15.95|15.85|15.91|15.81|87
1713708000000|2024-04-21 14:00:00|15.94|15.84|16|15.9|16|15.9|15.94|15.84|83
1713708300000|2024-04-21 14:05:00|15.99|15.89|15.97|15.87|16.01|15.91|15.95|15.85|61
1713708600000|2024-04-21 14:10:00|15.96|15.86|16|15.9|16.01|15.91|15.96|15.86|95
1713708900000|2024-04-21 14:15:00|15.99|15.89|15.95|15.85|16|15.9|15.95|15.85|115
1713709200000|2024-04-21 14:20:00|15.96|15.86|15.97|15.87|16|15.9|15.95|15.85|64
1713709500000|2024-04-21 14:25:00|15.98|15.88|16.03|15.93|16.05|15.95|15.98|15.88|68
1713709800000|2024-04-21 14:30:00|16.04|15.94|16|15.9|16.04|15.94|15.99|15.89|55
1713710100000|2024-04-21 14:35:00|16.01|15.91|16.02|15.92|16.03|15.93|15.99|15.89|62
1713710400000|2024-04-21 14:40:00|16.01|15.91|16|15.9|16.02|15.92|15.98|15.88|78
1713710700000|2024-04-21 14:45:00|16.01|15.91|15.93|15.83|16.01|15.91|15.92|15.82|61
1713711000000|2024-04-21 14:50:00|15.92|15.82|15.98|15.88|15.99|15.89|15.9|15.8|89
1713711300000|2024-04-21 14:55:00|15.97|15.87|15.94|15.84|15.97|15.87|15.93|15.83|46
1713711600000|2024-04-21 15:00:00|15.93|15.83|15.94|15.84|15.98|15.88|15.93|15.83|58
1713711900000|2024-04-21 15:05:00|15.95|15.85|15.98|15.88|15.99|15.89|15.94|15.84|52
1713712200000|2024-04-21 15:10:00|15.99|15.89|16.03|15.93|16.04|15.94|15.97|15.87|73
1713712500000|2024-04-21 15:15:00|16.04|15.94|16.1|16|16.1|16|16.04|15.94|77
1713712800000|2024-04-21 15:20:00|16.09|15.99|16.06|15.96|16.1|16|16.05|15.95|60
1713713100000|2024-04-21 15:25:00|16.05|15.95|16.03|15.93|16.06|15.96|16.03|15.93|39
1713713400000|2024-04-21 15:30:00|16.04|15.94|16.05|15.95|16.05|15.95|15.98|15.88|60
1713713700000|2024-04-21 15:35:00|16.04|15.94|16.06|15.96|16.06|15.96|16.03|15.93|41
1713714000000|2024-04-21 15:40:00|16.07|15.97|16.1|16|16.11|16.01|16.06|15.96|56
1713714300000|2024-04-21 15:45:00|16.09|15.99|16.09|15.99|16.12|16.02|16.06|15.96|65
1713714600000|2024-04-21 15:50:00|16.08|15.98|16.06|15.96|16.08|15.98|16.05|15.95|43
1713714900000|2024-04-21 15:55:00|16.05|15.95|16.07|15.97|16.08|15.98|16.05|15.95|33
1713715200000|2024-04-21 16:00:00|16.06|15.96|15.92|15.82|16.09|15.99|15.92|15.82|93
1713715500000|2024-04-21 16:05:00|15.91|15.81|15.84|15.74|16|15.9|15.8|15.7|242
1713715800000|2024-04-21 16:10:00|15.83|15.73|15.84|15.74|15.87|15.77|15.82|15.72|200
1713716100000|2024-04-21 16:15:00|15.85|15.75|15.85|15.75|15.91|15.81|15.82|15.72|163
1713716400000|2024-04-21 16:20:00|15.84|15.74|15.86|15.76|15.89|15.79|15.81|15.71|151
1713716700000|2024-04-21 16:25:00|15.87|15.77|15.84|15.74|15.87|15.77|15.82|15.72|76
1713717000000|2024-04-21 16:30:00|15.83|15.73|15.71|15.61|15.85|15.75|15.71|15.61|115
1713717300000|2024-04-21 16:35:00|15.72|15.62|15.59|15.49|15.72|15.62|15.56|15.46|250
1713717600000|2024-04-21 16:40:00|15.58|15.48|15.65|15.55|15.66|15.56|15.56|15.46|152
1713717900000|2024-04-21 16:45:00|15.64|15.54|15.72|15.62|15.74|15.64|15.61|15.51|167
1713718200000|2024-04-21 16:50:00|15.73|15.63|15.68|15.58|15.73|15.63|15.67|15.57|86
1713718500000|2024-04-21 16:55:00|15.69|15.59|15.7|15.6|15.72|15.62|15.68|15.58|84
1713718800000|2024-04-21 17:00:00|15.69|15.59|15.72|15.62|15.75|15.65|15.66|15.56|110
1713719100000|2024-04-21 17:05:00|15.73|15.63|15.7|15.6|15.74|15.64|15.7|15.6|100
1713719400000|2024-04-21 17:10:00|15.71|15.61|15.67|15.57|15.71|15.61|15.66|15.56|107
1713719700000|2024-04-21 17:15:00|15.66|15.56|15.66|15.56|15.68|15.58|15.61|15.51|119
1713720000000|2024-04-21 17:20:00|15.67|15.57|15.69|15.59|15.69|15.59|15.64|15.54|57
1713720300000|2024-04-21 17:25:00|15.7|15.6|15.69|15.59|15.7|15.6|15.65|15.55|58
1713720600000|2024-04-21 17:30:00|15.7|15.6|15.67|15.57|15.7|15.6|15.66|15.56|64
1713720900000|2024-04-21 17:35:00|15.66|15.56|15.75|15.65|15.76|15.66|15.65|15.55|98
1713721200000|2024-04-21 17:40:00|15.76|15.66|15.75|15.65|15.78|15.68|15.75|15.65|70
1713721500000|2024-04-21 17:45:00|15.76|15.66|15.78|15.68|15.79|15.69|15.75|15.65|65
1713721800000|2024-04-21 17:50:00|15.79|15.69|15.84|15.74|15.84|15.74|15.78|15.68|62
1713722100000|2024-04-21 17:55:00|15.83|15.73|15.81|15.71|15.84|15.74|15.81|15.71|49
1713722400000|2024-04-21 18:00:00|15.82|15.72|15.78|15.68|15.83|15.73|15.74|15.64|89
1713722700000|2024-04-21 18:05:00|15.77|15.67|15.83|15.73|15.83|15.73|15.77|15.67|45
1713723000000|2024-04-21 18:10:00|15.84|15.74|15.83|15.73|15.84|15.74|15.81|15.71|42
1713723300000|2024-04-21 18:15:00|15.82|15.72|15.79|15.69|15.82|15.72|15.78|15.68|64
1713723600000|2024-04-21 18:20:00|15.8|15.7|15.85|15.75|15.88|15.78|15.79|15.69|82
1713723900000|2024-04-21 18:25:00|15.86|15.76|15.85|15.75|15.86|15.76|15.83|15.73|22
1713724200000|2024-04-21 18:30:00|15.84|15.74|15.83|15.73|15.86|15.76|15.82|15.72|34
1713724500000|2024-04-21 18:35:00|15.82|15.72|15.83|15.73|15.85|15.75|15.82|15.72|22
1713724800000|2024-04-21 18:40:00|15.82|15.72|15.83|15.73|15.83|15.73|15.81|15.71|48
1713725100000|2024-04-21 18:45:00|15.82|15.72|15.82|15.72|15.83|15.73|15.79|15.69|27
1713725400000|2024-04-21 18:50:00|15.81|15.71|15.82|15.72|15.82|15.72|15.81|15.71|24
1713725700000|2024-04-21 18:55:00|15.81|15.71|15.81|15.71|15.82|15.72|15.8|15.7|19
1713726000000|2024-04-21 19:00:00|15.82|15.72|15.88|15.78|15.89|15.79|15.81|15.71|53
1713726300000|2024-04-21 19:05:00|15.89|15.79|15.89|15.79|15.9|15.8|15.87|15.77|57
1713726600000|2024-04-21 19:10:00|15.9|15.8|15.83|15.73|15.92|15.82|15.83|15.73|44
1713726900000|2024-04-21 19:15:00|15.84|15.74|15.79|15.69|15.85|15.75|15.76|15.66|50
1713727200000|2024-04-21 19:20:00|15.78|15.68|15.78|15.68|15.8|15.7|15.76|15.66|57
1713727500000|2024-04-21 19:25:00|15.79|15.69|15.9|15.6|15.92|15.73|15.78|15.59|35
1713727800000|2024-04-21 19:30:00|15.91|15.61|15.93|15.63|15.95|15.65|15.9|15.6|43
1713728100000|2024-04-21 19:35:00|15.94|15.64|15.94|15.64|15.95|15.65|15.91|15.61|51
1713728400000|2024-04-21 19:40:00|15.95|15.65|15.96|15.66|15.96|15.66|15.93|15.63|26
1713728700000|2024-04-21 19:45:00|15.95|15.65|15.94|15.64|15.95|15.65|15.92|15.62|40
1713729000000|2024-04-21 19:50:00|15.95|15.65|15.94|15.64|15.98|15.68|15.93|15.63|36
1713729300000|2024-04-21 19:55:00|15.95|15.65|15.87|15.57|15.95|15.65|15.87|15.57|65
1713729600000|2024-04-21 20:00:00|15.88|15.58|15.96|15.66|15.96|15.66|15.83|15.53|91
1713729900000|2024-04-21 20:05:00|15.95|15.65|15.94|15.64|15.97|15.67|15.93|15.63|52
1713730200000|2024-04-21 20:10:00|15.93|15.63|15.95|15.65|15.96|15.66|15.92|15.62|51
1713730500000|2024-04-21 20:15:00|15.96|15.66|16|15.7|16.03|15.73|15.94|15.64|63
1713730800000|2024-04-21 20:20:00|15.99|15.69|15.96|15.66|16|15.7|15.95|15.65|38
1713731100000|2024-04-21 20:25:00|15.95|15.65|15.95|15.65|15.97|15.67|15.94|15.64|59
1713731400000|2024-04-21 20:30:00|15.94|15.64|15.93|15.63|15.95|15.65|15.92|15.62|28
1713731700000|2024-04-21 20:35:00|15.94|15.64|15.93|15.63|15.94|15.64|15.91|15.61|24
1713732000000|2024-04-21 20:40:00|15.92|15.62|15.94|15.64|15.95|15.65|15.91|15.61|13
1713732300000|2024-04-21 20:45:00|15.95|15.65|15.95|15.65|15.95|15.65|15.92|15.62|25
1713732600000|2024-04-21 20:50:00|15.96|15.66|15.89|15.79|15.97|15.79|15.86|15.65|27
1713732900000|2024-04-21 20:55:00|15.9|15.8|15.92|15.82|15.93|15.83|15.88|15.78|36
1713733200000|2024-04-21 21:00:00|15.93|15.83|16.03|15.93|16.05|15.95|15.92|15.82|95
1713733500000|2024-04-21 21:05:00|16.04|15.94|16.08|15.98|16.1|16|16.03|15.93|111
1713733800000|2024-04-21 21:10:00|16.07|15.97|16.06|15.96|16.08|15.98|16.03|15.93|90
1713734100000|2024-04-21 21:15:00|16.05|15.95|15.99|15.89|16.05|15.95|15.98|15.88|75
1713734400000|2024-04-21 21:20:00|15.98|15.88|15.96|15.86|15.99|15.89|15.93|15.83|39
1713734700000|2024-04-21 21:25:00|15.95|15.85|15.94|15.84|15.97|15.87|15.93|15.83|40
1713735000000|2024-04-21 21:30:00|15.95|15.85|15.93|15.83|15.95|15.85|15.9|15.8|61
1713735300000|2024-04-21 21:35:00|15.92|15.82|15.86|15.76|15.93|15.83|15.86|15.76|45
1713735600000|2024-04-21 21:40:00|15.87|15.77|15.88|15.78|15.88|15.78|15.86|15.76|6
1713735900000|2024-04-21 21:45:00|15.89|15.79|15.91|15.81|15.92|15.82|15.89|15.79|29
1713736200000|2024-04-21 21:50:00|15.9|15.8|15.94|15.84|15.94|15.84|15.9|15.8|43
1713736500000|2024-04-21 21:55:00|15.95|15.85|15.89|15.79|15.95|15.85|15.88|15.78|17
1713736800000|2024-04-21 22:00:00|15.88|15.78|15.88|15.78|15.92|15.82|15.85|15.75|117
1713737100000|2024-04-21 22:05:00|15.87|15.77|16|15.9|16.01|15.91|15.86|15.76|124
1713737400000|2024-04-21 22:10:00|16.01|15.91|16.03|15.93|16.04|15.94|16|15.9|116
1713737700000|2024-04-21 22:15:00|16.02|15.92|15.97|15.87|16.03|15.93|15.95|15.85|94
1713738000000|2024-04-21 22:20:00|15.98|15.88|15.94|15.84|15.98|15.88|15.92|15.82|73
1713738300000|2024-04-21 22:25:00|15.93|15.83|15.93|15.83|15.94|15.84|15.9|15.8|72
1713738600000|2024-04-21 22:30:00|15.92|15.82|15.94|15.84|15.94|15.84|15.9|15.8|67
1713738900000|2024-04-21 22:35:00|15.93|15.83|15.96|15.86|15.97|15.87|15.93|15.83|68
1713739200000|2024-04-21 22:40:00|15.97|15.87|15.97|15.87|15.99|15.89|15.95|15.85|73
1713739500000|2024-04-21 22:45:00|15.98|15.88|15.97|15.87|15.98|15.88|15.94|15.84|60
1713739800000|2024-04-21 22:50:00|15.98|15.88|15.94|15.84|15.98|15.88|15.93|15.83|81
1713740100000|2024-04-21 22:55:00|15.93|15.83|15.93|15.83|15.95|15.85|15.92|15.82|27
1713740400000|2024-04-21 23:00:00|15.92|15.82|15.91|15.81|15.95|15.85|15.88|15.78|56
1713740700000|2024-04-21 23:05:00|15.9|15.8|15.86|15.76|15.9|15.8|15.84|15.74|19
1713741000000|2024-04-21 23:10:00|15.85|15.75|15.84|15.74|15.87|15.77|15.83|15.73|134
1713741300000|2024-04-21 23:15:00|15.85|15.75|15.88|15.78|15.88|15.78|15.83|15.73|98
1713741600000|2024-04-21 23:20:00|15.89|15.79|15.88|15.78|15.89|15.79|15.87|15.77|32
1713741900000|2024-04-21 23:25:00|15.87|15.77|15.88|15.78|15.89|15.79|15.86|15.76|56
1713742200000|2024-04-21 23:30:00|15.89|15.79|15.86|15.76|15.89|15.79|15.84|15.74|88
1713742500000|2024-04-21 23:35:00|15.87|15.77|15.89|15.79|15.89|15.79|15.86|15.76|41
1713742800000|2024-04-21 23:40:00|15.9|15.8|15.9|15.8|15.91|15.81|15.89|15.79|45
1713743100000|2024-04-21 23:45:00|15.89|15.79|15.87|15.77|15.9|15.8|15.86|15.76|53
1713743400000|2024-04-21 23:50:00|15.88|15.78|15.87|15.77|15.89|15.79|15.86|15.76|78
1713743700000|2024-04-21 23:55:00|15.88|15.78|15.88|15.78|15.88|15.78|15.87|15.77|55
1713744000000|2024-04-22 00:00:00|15.87|15.77|15.92|15.82|15.93|15.83|15.87|15.77|46
1713744300000|2024-04-22 00:05:00|15.91|15.81|16.01|15.91|16.01|15.91|15.91|15.81|85
1713744600000|2024-04-22 00:10:00|16|15.9|16.01|15.91|16.02|15.92|15.89|15.79|51
1713744900000|2024-04-22 00:15:00|16.02|15.92|16.1|16|16.15|16.05|16.01|15.91|166
1713745200000|2024-04-22 00:20:00|16.09|15.99|16.01|15.91|16.09|15.99|16.01|15.91|129
1713745500000|2024-04-22 00:25:00|16|15.9|16|15.9|16.03|15.93|15.97|15.87|137
1713745800000|2024-04-22 00:30:00|16.01|15.91|15.88|15.78|16.01|15.91|15.87|15.77|184
1713746100000|2024-04-22 00:35:00|15.89|15.79|15.87|15.77|15.92|15.82|15.84|15.74|149
1713746400000|2024-04-22 00:40:00|15.88|15.78|15.88|15.78|15.9|15.8|15.83|15.73|131
1713746700000|2024-04-22 00:45:00|15.89|15.79|15.9|15.8|15.91|15.81|15.87|15.77|186
1713747000000|2024-04-22 00:50:00|15.89|15.79|15.92|15.82|15.93|15.83|15.88|15.78|76
1713747300000|2024-04-22 00:55:00|15.93|15.83|15.92|15.82|15.94|15.84|15.92|15.82|122
1713747600000|2024-04-22 01:00:00|15.93|15.83|15.91|15.81|15.94|15.84|15.88|15.78|113
1713747900000|2024-04-22 01:05:00|15.9|15.8|15.87|15.77|15.91|15.81|15.85|15.75|118
1713748200000|2024-04-22 01:10:00|15.88|15.78|15.95|15.85|15.98|15.88|15.88|15.78|112
1713748500000|2024-04-22 01:15:00|15.94|15.84|16.03|15.93|16.03|15.93|15.94|15.84|136
1713748800000|2024-04-22 01:20:00|16.04|15.94|16.1|16|16.16|16.06|16.03|15.93|173
1713749100000|2024-04-22 01:25:00|16.09|15.99|15.92|15.82|16.1|16|15.92|15.82|188
1713749400000|2024-04-22 01:30:00|15.91|15.81|15.93|15.83|15.95|15.85|15.8|15.7|259
1713749700000|2024-04-22 01:35:00|15.92|15.82|15.85|15.75|15.95|15.85|15.81|15.71|205
1713750000000|2024-04-22 01:40:00|15.86|15.76|15.87|15.77|15.92|15.82|15.82|15.72|214
1713750300000|2024-04-22 01:45:00|15.86|15.76|15.87|15.77|15.94|15.84|15.84|15.74|193
1713750600000|2024-04-22 01:50:00|15.88|15.78|15.82|15.72|15.91|15.81|15.8|15.7|193
1713750900000|2024-04-22 01:55:00|15.81|15.71|15.85|15.75|15.89|15.79|15.81|15.71|151
1713751200000|2024-04-22 02:00:00|15.84|15.74|15.87|15.77|15.9|15.8|15.82|15.72|154
1713751500000|2024-04-22 02:05:00|15.88|15.78|15.76|15.66|15.89|15.79|15.7|15.6|177
1713751800000|2024-04-22 02:10:00|15.75|15.65|15.8|15.7|15.83|15.73|15.75|15.65|208
1713752100000|2024-04-22 02:15:00|15.79|15.69|15.76|15.66|15.84|15.74|15.75|15.65|202
1713752400000|2024-04-22 02:20:00|15.77|15.67|15.73|15.63|15.78|15.68|15.71|15.61|131
1713752700000|2024-04-22 02:25:00|15.72|15.62|15.78|15.68|15.79|15.69|15.72|15.62|131
1713753000000|2024-04-22 02:30:00|15.79|15.69|15.76|15.66|15.8|15.7|15.72|15.62|173
1713753300000|2024-04-22 02:35:00|15.77|15.67|15.83|15.73|15.83|15.73|15.72|15.62|169
1713753600000|2024-04-22 02:40:00|15.82|15.72|15.79|15.69|15.84|15.74|15.78|15.68|114
1713753900000|2024-04-22 02:45:00|15.78|15.68|15.78|15.68|15.82|15.72|15.77|15.67|133
1713754200000|2024-04-22 02:50:00|15.79|15.69|15.8|15.7|15.83|15.73|15.77|15.67|164
1713754500000|2024-04-22 02:55:00|15.81|15.71|15.83|15.73|15.84|15.74|15.79|15.69|101
1713754800000|2024-04-22 03:00:00|15.82|15.72|15.91|15.81|15.92|15.82|15.8|15.7|138
1713755100000|2024-04-22 03:05:00|15.92|15.82|15.97|15.87|15.99|15.89|15.89|15.79|148
1713755400000|2024-04-22 03:10:00|15.98|15.88|15.97|15.87|15.99|15.89|15.96|15.86|70
1713755700000|2024-04-22 03:15:00|15.96|15.86|15.94|15.84|15.98|15.88|15.92|15.82|109
1713756000000|2024-04-22 03:20:00|15.95|15.85|15.99|15.89|15.99|15.89|15.93|15.83|55
1713756300000|2024-04-22 03:25:00|16|15.9|16.05|15.95|16.06|15.96|15.99|15.89|70
1713756600000|2024-04-22 03:30:00|16.06|15.96|16.04|15.94|16.06|15.96|16.01|15.91|113
1713756900000|2024-04-22 03:35:00|16.05|15.95|16.05|15.95|16.1|16|16.02|15.92|79
1713757200000|2024-04-22 03:40:00|16.06|15.96|16.12|16.02|16.12|16.02|16.06|15.96|121
1713757500000|2024-04-22 03:45:00|16.13|16.03|16.2|16.1|16.22|16.12|16.12|16.02|134
1713757800000|2024-04-22 03:50:00|16.21|16.11|16.21|16.11|16.25|16.15|16.17|16.07|95
1713758100000|2024-04-22 03:55:00|16.2|16.1|16.13|16.03|16.22|16.12|16.11|16.01|84
1713758400000|2024-04-22 04:00:00|16.12|16.02|16.19|16.09|16.21|16.11|16.09|15.99|162
1713758700000|2024-04-22 04:05:00|16.2|16.1|16.17|16.07|16.21|16.11|16.16|16.06|158
1713759000000|2024-04-22 04:10:00|16.18|16.08|16.12|16.02|16.19|16.09|16.12|16.02|174
1713759300000|2024-04-22 04:15:00|16.13|16.03|16.15|16.05|16.17|16.07|16.09|15.99|159
1713759600000|2024-04-22 04:20:00|16.14|16.04|16.19|16.09|16.2|16.1|16.14|16.04|106
1713759900000|2024-04-22 04:25:00|16.2|16.1|16.16|16.06|16.2|16.1|16.15|16.05|113
1713760200000|2024-04-22 04:30:00|16.17|16.07|16.15|16.05|16.17|16.07|16.11|16.01|129
1713760500000|2024-04-22 04:35:00|16.14|16.04|16.12|16.02|16.16|16.06|16.08|15.98|121
1713760800000|2024-04-22 04:40:00|16.11|16.01|16.15|16.05|16.16|16.06|16.11|16.01|85
1713761100000|2024-04-22 04:45:00|16.14|16.04|16.14|16.04|16.16|16.06|16.12|16.02|141
1713761400000|2024-04-22 04:50:00|16.13|16.03|16.18|16.08|16.18|16.08|16.12|16.02|110
1713761700000|2024-04-22 04:55:00|16.17|16.07|16.15|16.05|16.18|16.08|16.14|16.04|157
1713762000000|2024-04-22 05:00:00|16.16|16.06|16.14|16.04|16.17|16.07|16.13|16.03|167
1713762300000|2024-04-22 05:05:00|16.15|16.05|16.17|16.07|16.19|16.09|16.14|16.04|129
1713762600000|2024-04-22 05:10:00|16.18|16.08|16.19|16.09|16.2|16.1|16.17|16.07|96
1713762900000|2024-04-22 05:15:00|16.18|16.08|16.2|16.1|16.23|16.13|16.18|16.08|87
1713763200000|2024-04-22 05:20:00|16.21|16.11|16.2|16.1|16.22|16.12|16.16|16.06|114
1713763500000|2024-04-22 05:25:00|16.21|16.11|16.2|16.1|16.22|16.12|16.19|16.09|106
1713763800000|2024-04-22 05:30:00|16.19|16.09|16.14|16.04|16.2|16.1|16.13|16.03|126
1713764100000|2024-04-22 05:35:00|16.13|16.03|16.14|16.04|16.14|16.04|16.12|16.02|150
1713764400000|2024-04-22 05:40:00|16.15|16.05|16.21|16.11|16.22|16.12|16.14|16.04|105
1713764700000|2024-04-22 05:45:00|16.22|16.12|16.22|16.12|16.27|16.17|16.2|16.1|79
1713765000000|2024-04-22 05:50:00|16.23|16.13|16.23|16.13|16.24|16.14|16.19|16.09|131
1713765300000|2024-04-22 05:55:00|16.24|16.14|16.31|16.21|16.32|16.22|16.22|16.12|181
1713765600000|2024-04-22 06:00:00|16.3|16.2|16.3|16.2|16.35|16.25|16.27|16.17|253
1713765900000|2024-04-22 06:05:00|16.31|16.21|16.31|16.21|16.34|16.24|16.29|16.19|257
1713766200000|2024-04-22 06:10:00|16.32|16.22|16.26|16.16|16.33|16.23|16.25|16.15|233
1713766500000|2024-04-22 06:15:00|16.27|16.17|16.28|16.18|16.28|16.18|16.24|16.14|196
1713766800000|2024-04-22 06:20:00|16.27|16.17|16.35|16.25|16.35|16.25|16.26|16.16|270
1713767100000|2024-04-22 06:25:00|16.36|16.26|16.35|16.25|16.39|16.29|16.31|16.21|196
1713767400000|2024-04-22 06:30:00|16.36|16.26|16.32|16.22|16.36|16.26|16.3|16.2|206
1713767700000|2024-04-22 06:35:00|16.31|16.21|16.29|16.19|16.35|16.25|16.28|16.18|225
1713768000000|2024-04-22 06:40:00|16.3|16.2|16.31|16.21|16.31|16.21|16.28|16.18|84
1713768300000|2024-04-22 06:45:00|16.3|16.2|16.29|16.19|16.32|16.22|16.27|16.17|174
1713768600000|2024-04-22 06:50:00|16.3|16.2|16.29|16.19|16.31|16.21|16.28|16.18|160
1713768900000|2024-04-22 06:55:00|16.28|16.18|16.29|16.19|16.3|16.2|16.28|16.18|48
1713769200000|2024-04-22 07:00:00|16.28|16.18|16.32|16.22|16.33|16.23|16.27|16.17|119
1713769500000|2024-04-22 07:05:00|16.33|16.23|16.32|16.22|16.35|16.25|16.31|16.21|102
1713769800000|2024-04-22 07:10:00|16.31|16.21|16.21|16.11|16.32|16.22|16.2|16.1|143
1713770100000|2024-04-22 07:15:00|16.22|16.12|16.24|16.14|16.25|16.15|16.2|16.1|197
1713770400000|2024-04-22 07:20:00|16.25|16.15|16.22|16.12|16.25|16.15|16.2|16.1|133
1713770700000|2024-04-22 07:25:00|16.23|16.13|16.19|16.09|16.24|16.14|16.19|16.09|95
1713771000000|2024-04-22 07:30:00|16.18|16.08|16.23|16.13|16.23|16.13|16.18|16.08|112
1713771300000|2024-04-22 07:35:00|16.22|16.12|16.19|16.09|16.23|16.13|16.18|16.08|62
1713771600000|2024-04-22 07:40:00|16.2|16.1|16.15|16.05|16.2|16.1|16.14|16.04|80
1713771900000|2024-04-22 07:45:00|16.14|16.04|16.15|16.05|16.19|16.09|16.14|16.04|91
1713772200000|2024-04-22 07:50:00|16.14|16.04|16.13|16.03|16.15|16.05|16.12|16.02|70
1713772500000|2024-04-22 07:55:00|16.14|16.04|16.11|16.01|16.15|16.05|16.1|16|216
1713772800000|2024-04-22 08:00:00|16.1|16|16.15|16.05|16.16|16.06|16.1|16|178
1713773100000|2024-04-22 08:05:00|16.14|16.04|16.11|16.01|16.16|16.06|16.11|16.01|148
1713773400000|2024-04-22 08:10:00|16.1|16|16.12|16.02|16.12|16.02|16.06|15.96|65
1713773700000|2024-04-22 08:15:00|16.13|16.03|16.17|16.07|16.18|16.08|16.11|16.01|128
1713774000000|2024-04-22 08:20:00|16.16|16.06|16.19|16.09|16.21|16.11|16.16|16.06|111
1713774300000|2024-04-22 08:25:00|16.2|16.1|16.17|16.07|16.2|16.1|16.16|16.06|184
1713774600000|2024-04-22 08:30:00|16.16|16.06|16.17|16.07|16.18|16.08|16.14|16.04|174
1713774900000|2024-04-22 08:35:00|16.16|16.06|16.16|16.06|16.18|16.08|16.15|16.05|161
1713775200000|2024-04-22 08:40:00|16.17|16.07|16.12|16.02|16.17|16.07|16.11|16.01|122
1713775500000|2024-04-22 08:45:00|16.11|16.01|16.07|15.97|16.13|16.03|16.06|15.96|193
1713775800000|2024-04-22 08:50:00|16.08|15.98|16.02|15.92|16.08|15.98|16.01|15.91|207
1713776100000|2024-04-22 08:55:00|16.01|15.91|16.06|15.96|16.06|15.96|16.01|15.91|94
1713776400000|2024-04-22 09:00:00|16.05|15.95|16.07|15.97|16.08|15.98|16.02|15.92|108
1713776700000|2024-04-22 09:05:00|16.08|15.98|16.09|15.99|16.1|16|16.06|15.96|134
1713777000000|2024-04-22 09:10:00|16.1|16|16.08|15.98|16.1|16|16.07|15.97|59
1713777300000|2024-04-22 09:15:00|16.09|15.99|16.08|15.98|16.1|16|16.08|15.98|128
1713777600000|2024-04-22 09:20:00|16.09|15.99|16.11|16.01|16.12|16.02|16.07|15.97|111
1713777900000|2024-04-22 09:25:00|16.12|16.02|16.08|15.98|16.13|16.03|16.01|15.91|165
1713778200000|2024-04-22 09:30:00|16.07|15.97|16.08|15.98|16.1|16|16.04|15.94|174
1713778500000|2024-04-22 09:35:00|16.09|15.99|16.05|15.95|16.09|15.99|16.01|15.91|95
1713778800000|2024-04-22 09:40:00|16.06|15.96|16.05|15.95|16.06|15.96|16.03|15.93|128
1713779100000|2024-04-22 09:45:00|16.04|15.94|16.05|15.95|16.06|15.96|16.02|15.92|60
1713779400000|2024-04-22 09:50:00|16.04|15.94|16.04|15.94|16.05|15.95|16.03|15.93|73
1713779700000|2024-04-22 09:55:00|16.03|15.93|16.08|15.98|16.09|15.99|16.03|15.93|38
1713780000000|2024-04-22 10:00:00|16.07|15.97|16.07|15.97|16.08|15.98|16.05|15.95|107
1713780300000|2024-04-22 10:05:00|16.06|15.96|16.1|16|16.11|16.01|16.05|15.95|79
1713780600000|2024-04-22 10:10:00|16.11|16.01|16.11|16.01|16.12|16.02|16.08|15.98|73
1713780900000|2024-04-22 10:15:00|16.12|16.02|16.14|16.04|16.14|16.04|16.1|16|59
1713781200000|2024-04-22 10:20:00|16.15|16.05|16.16|16.06|16.17|16.07|16.12|16.02|78
1713781500000|2024-04-22 10:25:00|16.17|16.07|16.13|16.03|16.18|16.08|16.12|16.02|87
1713781800000|2024-04-22 10:30:00|16.12|16.02|16.11|16.01|16.13|16.03|16.09|15.99|32
1713782100000|2024-04-22 10:35:00|16.1|16|16.08|15.98|16.12|16.02|16.08|15.98|105
1713782400000|2024-04-22 10:40:00|16.09|15.99|16.11|16.01|16.12|16.02|16.08|15.98|61
1713782700000|2024-04-22 10:45:00|16.12|16.02|16.11|16.01|16.13|16.03|16.1|16|136
1713783000000|2024-04-22 10:50:00|16.1|16|16.06|15.96|16.11|16.01|16.05|15.95|169
1713783300000|2024-04-22 10:55:00|16.07|15.97|16.07|15.97|16.09|15.99|16.05|15.95|69
1713783600000|2024-04-22 11:00:00|16.06|15.96|16.06|15.96|16.08|15.98|16.05|15.95|75
1713783900000|2024-04-22 11:05:00|16.05|15.95|16|15.9|16.07|15.97|16|15.9|72
1713784200000|2024-04-22 11:10:00|15.99|15.89|15.99|15.89|16.02|15.92|15.98|15.88|179
1713784500000|2024-04-22 11:15:00|16|15.9|16.04|15.94|16.04|15.94|15.99|15.89|101
1713784800000|2024-04-22 11:20:00|16.03|15.93|16.02|15.92|16.04|15.94|16.01|15.91|118
1713785100000|2024-04-22 11:25:00|16.01|15.91|16.01|15.91|16.02|15.92|15.99|15.89|99
1713785400000|2024-04-22 11:30:00|16|15.9|16|15.9|16.01|15.91|15.99|15.89|45
1713785700000|2024-04-22 11:35:00|15.99|15.89|15.98|15.88|16.01|15.91|15.98|15.88|48
1713786000000|2024-04-22 11:40:00|15.99|15.89|15.99|15.89|15.99|15.89|15.92|15.82|113
1713786300000|2024-04-22 11:45:00|15.98|15.88|15.96|15.86|15.99|15.89|15.94|15.84|175
1713786600000|2024-04-22 11:50:00|15.97|15.87|15.96|15.86|15.98|15.88|15.95|15.85|128
1713786900000|2024-04-22 11:55:00|15.97|15.87|16.01|15.91|16.01|15.91|15.95|15.85|65
1713787200000|2024-04-22 12:00:00|16|15.9|16.07|15.97|16.07|15.97|16|15.9|98
1713787500000|2024-04-22 12:05:00|16.06|15.96|16.07|15.97|16.07|15.97|16.03|15.93|178
1713787800000|2024-04-22 12:10:00|16.08|15.98|16.03|15.93|16.1|16|16.03|15.93|119
1713788100000|2024-04-22 12:15:00|16.04|15.94|16.01|15.91|16.04|15.94|15.97|15.87|100
1713788400000|2024-04-22 12:20:00|16|15.9|16.05|15.95|16.07|15.97|16|15.9|110
1713788700000|2024-04-22 12:25:00|16.06|15.96|16.09|15.99|16.11|16.01|16.06|15.96|100
1713789000000|2024-04-22 12:30:00|16.08|15.98|16.09|15.99|16.12|16.02|16.07|15.97|84
1713789300000|2024-04-22 12:35:00|16.08|15.98|16.06|15.96|16.09|15.99|16.04|15.94|105
1713789600000|2024-04-22 12:40:00|16.07|15.97|16.06|15.96|16.08|15.98|16.05|15.95|40
1713789900000|2024-04-22 12:45:00|16.05|15.95|16.05|15.95|16.06|15.96|16.02|15.92|89
1713790200000|2024-04-22 12:50:00|16.04|15.94|16.09|15.99|16.09|15.99|16.04|15.94|74
1713790500000|2024-04-22 12:55:00|16.1|16|16.11|16.01|16.11|16.01|16.08|15.98|100
1713790800000|2024-04-22 13:00:00|16.12|16.02|16.16|16.06|16.16|16.06|16.11|16.01|103
1713791100000|2024-04-22 13:05:00|16.15|16.05|16.18|16.08|16.19|16.09|16.14|16.04|130
1713791400000|2024-04-22 13:10:00|16.17|16.07|16.15|16.05|16.18|16.08|16.14|16.04|119
1713791700000|2024-04-22 13:15:00|16.14|16.04|16.13|16.03|16.17|16.07|16.11|16.01|134
1713792000000|2024-04-22 13:20:00|16.12|16.02|16.15|16.05|16.15|16.05|16.11|16.01|103
1713792300000|2024-04-22 13:25:00|16.14|16.04|16.14|16.04|16.17|16.07|16.13|16.03|79
1713792600000|2024-04-22 13:30:00|16.15|16.05|16.03|15.93|16.16|16.06|16|15.9|210
1713792900000|2024-04-22 13:35:00|16.02|15.92|16.03|15.93|16.05|15.95|15.96|15.86|156
1713793200000|2024-04-22 13:40:00|16.02|15.92|16.03|15.93|16.05|15.95|15.99|15.89|182
1713793500000|2024-04-22 13:45:00|16.02|15.92|16.1|16|16.1|16|16.02|15.92|137
1713793800000|2024-04-22 13:50:00|16.09|15.99|16.07|15.97|16.1|16|16.06|15.96|142
1713794100000|2024-04-22 13:55:00|16.08|15.98|16.09|15.99|16.14|16.04|16.07|15.97|112
1713794400000|2024-04-22 14:00:00|16.08|15.98|16.05|15.95|16.11|16.01|16.04|15.94|114
1713794700000|2024-04-22 14:05:00|16.06|15.96|16.08|15.98|16.1|16|16.05|15.95|147
1713795000000|2024-04-22 14:10:00|16.09|15.99|16.11|16.01|16.12|16.02|16.07|15.97|189
1713795300000|2024-04-22 14:15:00|16.1|16|16.08|15.98|16.11|16.01|16.04|15.94|223
1713795600000|2024-04-22 14:20:00|16.09|15.99|16.07|15.97|16.1|16|16.05|15.95|198
1713795900000|2024-04-22 14:25:00|16.06|15.96|16.13|16.03|16.13|16.03|16.04|15.94|120
1713796200000|2024-04-22 14:30:00|16.12|16.02|16.11|16.01|16.17|16.07|16.09|15.99|166
1713796500000|2024-04-22 14:35:00|16.12|16.02|16.1|16|16.13|16.03|16.07|15.97|135
1713796800000|2024-04-22 14:40:00|16.09|15.99|16.08|15.98|16.11|16.01|16.07|15.97|82
1713797100000|2024-04-22 14:45:00|16.07|15.97|16.05|15.95|16.09|15.99|16.05|15.95|87
1713797400000|2024-04-22 14:50:00|16.04|15.94|16.06|15.96|16.07|15.97|16.04|15.94|33
1713797700000|2024-04-22 14:55:00|16.05|15.95|15.99|15.89|16.06|15.96|15.95|15.85|73
1713798000000|2024-04-22 15:00:00|15.98|15.88|15.86|15.76|16.01|15.91|15.84|15.74|205
1713798300000|2024-04-22 15:05:00|15.87|15.77|15.89|15.79|15.9|15.8|15.82|15.72|179
1713798600000|2024-04-22 15:10:00|15.88|15.78|15.88|15.78|15.9|15.8|15.84|15.74|105
1713798900000|2024-04-22 15:15:00|15.87|15.77|15.86|15.76|15.89|15.79|15.84|15.74|132
1713799200000|2024-04-22 15:20:00|15.87|15.77|15.9|15.8|15.92|15.82|15.86|15.76|146
1713799500000|2024-04-22 15:25:00|15.89|15.79|15.87|15.77|15.91|15.81|15.86|15.76|167
1713799800000|2024-04-22 15:30:00|15.86|15.76|15.92|15.82|15.93|15.83|15.86|15.76|185
1713800100000|2024-04-22 15:35:00|15.93|15.83|15.92|15.82|15.95|15.85|15.9|15.8|179
1713800400000|2024-04-22 15:40:00|15.93|15.83|15.92|15.82|15.99|15.89|15.91|15.81|220
1713800700000|2024-04-22 15:45:00|15.91|15.81|15.94|15.84|15.95|15.85|15.91|15.81|212
1713801000000|2024-04-22 15:50:00|15.93|15.83|15.89|15.79|15.94|15.84|15.88|15.78|147
1713801300000|2024-04-22 15:55:00|15.9|15.8|15.91|15.81|15.92|15.82|15.88|15.78|164
1713801600000|2024-04-22 16:00:00|15.92|15.82|15.91|15.81|15.92|15.82|15.87|15.77|108
1713801900000|2024-04-22 16:05:00|15.9|15.8|15.95|15.85|15.95|15.85|15.87|15.77|108
1713802200000|2024-04-22 16:10:00|15.96|15.86|15.96|15.86|15.99|15.89|15.95|15.85|59
1713802500000|2024-04-22 16:15:00|15.95|15.85|16|15.9|16.02|15.92|15.95|15.85|102
1713802800000|2024-04-22 16:20:00|16.01|15.91|15.97|15.87|16.04|15.94|15.95|15.85|186
1713803100000|2024-04-22 16:25:00|15.96|15.86|15.95|15.85|15.97|15.87|15.92|15.82|152
1713803400000|2024-04-22 16:30:00|15.94|15.84|15.91|15.81|15.95|15.85|15.86|15.76|171
1713803700000|2024-04-22 16:35:00|15.9|15.8|15.91|15.81|15.91|15.81|15.9|15.8|72
1713804000000|2024-04-22 16:40:00|15.9|15.8|15.92|15.82|15.92|15.82|15.84|15.74|115
1713804300000|2024-04-22 16:45:00|15.91|15.81|15.93|15.83|15.96|15.86|15.9|15.8|135
1713804600000|2024-04-22 16:50:00|15.92|15.82|15.92|15.82|15.95|15.85|15.9|15.8|159
1713804900000|2024-04-22 16:55:00|15.91|15.81|15.94|15.84|15.95|15.85|15.91|15.81|104
1713805200000|2024-04-22 17:00:00|15.95|15.85|16.02|15.92|16.02|15.92|15.94|15.84|118
1713805500000|2024-04-22 17:05:00|16.03|15.93|16.04|15.94|16.06|15.96|16.02|15.92|120
1713805800000|2024-04-22 17:10:00|16.03|15.93|16.1|16|16.11|16.01|16.03|15.93|114
1713806100000|2024-04-22 17:15:00|16.11|16.01|16.06|15.96|16.12|16.02|16.05|15.95|199
1713806400000|2024-04-22 17:20:00|16.07|15.97|16.07|15.97|16.08|15.98|16.04|15.94|83
1713806700000|2024-04-22 17:25:00|16.08|15.98|16.16|16.06|16.16|16.06|16.07|15.97|149
1713807000000|2024-04-22 17:30:00|16.15|16.05|16.15|16.05|16.24|16.14|16.13|16.03|153
1713807300000|2024-04-22 17:35:00|16.16|16.06|16.13|16.03|16.17|16.07|16.1|16|121
1713807600000|2024-04-22 17:40:00|16.14|16.04|16.18|16.08|16.19|16.09|16.11|16.01|144
1713807900000|2024-04-22 17:45:00|16.17|16.07|16.2|16.1|16.22|16.12|16.13|16.03|144
1713808200000|2024-04-22 17:50:00|16.19|16.09|16.19|16.09|16.23|16.13|16.18|16.08|139
1713808500000|2024-04-22 17:55:00|16.2|16.1|16.14|16.04|16.2|16.1|16.14|16.04|121
1713808800000|2024-04-22 18:00:00|16.15|16.05|16.13|16.03|16.15|16.05|16.1|16|117
1713809100000|2024-04-22 18:05:00|16.12|16.02|16.18|16.08|16.18|16.08|16.12|16.02|159
1713809400000|2024-04-22 18:10:00|16.17|16.07|16.15|16.05|16.18|16.08|16.14|16.04|93
1713809700000|2024-04-22 18:15:00|16.14|16.04|16.14|16.04|16.16|16.06|16.14|16.04|59
1713810000000|2024-04-22 18:20:00|16.15|16.05|16.13|16.03|16.17|16.07|16.12|16.02|79
1713810300000|2024-04-22 18:25:00|16.14|16.04|16.1|16|16.14|16.04|16.1|16|35
1713810600000|2024-04-22 18:30:00|16.11|16.01|16.15|16.05|16.15|16.05|16.1|16|29
1713810900000|2024-04-22 18:35:00|16.14|16.04|16.11|16.01|16.15|16.05|16.1|16|54
1713811200000|2024-04-22 18:40:00|16.12|16.02|16.11|16.01|16.12|16.02|16.1|16|88
1713811500000|2024-04-22 18:45:00|16.12|16.02|16.08|15.98|16.12|16.02|16.07|15.97|61
1713811800000|2024-04-22 18:50:00|16.07|15.97|16.07|15.97|16.08|15.98|16.05|15.95|21
1713812100000|2024-04-22 18:55:00|16.08|15.98|16.07|15.97|16.08|15.98|16.06|15.96|52
1713812400000|2024-04-22 19:00:00|16.06|15.96|16.06|15.96|16.07|15.97|16.05|15.95|67
1713812700000|2024-04-22 19:05:00|16.07|15.97|16.09|15.99|16.11|16.01|16.05|15.95|79
1713813000000|2024-04-22 19:10:00|16.08|15.98|16.08|15.98|16.1|16|16.08|15.98|61
1713813300000|2024-04-22 19:15:00|16.09|15.99|16.04|15.94|16.09|15.99|16.04|15.94|72
1713813600000|2024-04-22 19:20:00|16.03|15.93|16|15.9|16.04|15.94|16|15.9|104
1713813900000|2024-04-22 19:25:00|16.01|15.91|16.02|15.92|16.03|15.93|16|15.9|108
1713814200000|2024-04-22 19:30:00|16.01|15.91|16.01|15.91|16.03|15.93|16|15.9|115
1713814500000|2024-04-22 19:35:00|16|15.9|15.99|15.89|16.01|15.91|15.97|15.87|187
1713814800000|2024-04-22 19:40:00|16|15.9|16.03|15.93|16.03|15.93|15.99|15.89|72
1713815100000|2024-04-22 19:45:00|16.02|15.92|16.06|15.96|16.06|15.96|16.02|15.92|43
1713815400000|2024-04-22 19:50:00|16.05|15.95|16.06|15.96|16.06|15.96|16.03|15.93|58
1713815700000|2024-04-22 19:55:00|16.07|15.97|16.07|15.97|16.08|15.98|16.06|15.96|109
1713816000000|2024-04-22 20:00:00|16.08|15.98|16.06|15.96|16.08|15.98|16.05|15.95|49
1713816300000|2024-04-22 20:05:00|16.05|15.95|16.11|16.01|16.13|16.03|16.05|15.95|79
1713816600000|2024-04-22 20:10:00|16.12|16.02|16.14|16.04|16.15|16.05|16.11|16.01|71
1713816900000|2024-04-22 20:15:00|16.15|16.05|16.14|16.04|16.16|16.06|16.13|16.03|118
1713817200000|2024-04-22 20:20:00|16.13|16.03|16.12|16.02|16.16|16.06|16.11|16.01|52
1713817500000|2024-04-22 20:25:00|16.11|16.01|16.13|16.03|16.13|16.03|16.11|16.01|39
1713817800000|2024-04-22 20:30:00|16.12|16.02|16.17|16.07|16.18|16.08|16.11|16.01|56
1713818100000|2024-04-22 20:35:00|16.18|16.08|16.17|16.07|16.21|16.11|16.16|16.06|56
1713818400000|2024-04-22 20:40:00|16.16|16.06|16.16|16.06|16.17|16.07|16.14|16.04|43
1713818700000|2024-04-22 20:45:00|16.15|16.05|16.16|16.06|16.17|16.07|16.15|16.05|56
1713819000000|2024-04-22 20:50:00|16.15|16.05|16.17|16.07|16.18|16.08|16.14|16.04|97
1713819300000|2024-04-22 20:55:00|16.16|16.06|16.18|16.08|16.18|16.08|16.16|16.06|73
1713819600000|2024-04-22 21:00:00|16.17|16.07|16.16|16.06|16.18|16.08|16.14|16.04|42
1713819900000|2024-04-22 21:05:00|16.15|16.05|16.14|16.04|16.16|16.06|16.13|16.03|14
1713820200000|2024-04-22 21:10:00|16.13|16.03|16.13|16.03|16.15|16.05|16.13|16.03|11
1713820500000|2024-04-22 21:15:00|16.12|16.02|16.16|16.06|16.16|16.06|16.12|16.02|19
1713820800000|2024-04-22 21:20:00|16.17|16.07|16.16|16.06|16.17|16.07|16.16|16.06|8
1713821100000|2024-04-22 21:25:00|16.17|16.07|16.17|16.07|16.17|16.07|16.16|16.06|23
1713821400000|2024-04-22 21:30:00|16.16|16.06|16.16|16.06|16.17|16.07|16.16|16.06|5
1713821700000|2024-04-22 21:35:00|16.15|16.05|16.16|16.06|16.17|16.07|16.12|16.02|26
1713822000000|2024-04-22 21:40:00|16.15|16.05|16.16|16.06|16.17|16.07|16.15|16.05|36
1713822300000|2024-04-22 21:45:00|16.15|16.05|16.16|16.06|16.16|16.06|16.15|16.05|4
1713822600000|2024-04-22 21:50:00|16.15|16.05|16.16|16.06|16.16|16.06|16.14|16.04|48
1713822900000|2024-04-22 21:55:00|16.15|16.05|16.16|16.06|16.16|16.06|16.14|16.04|30
1713823200000|2024-04-22 22:00:00|16.15|16.05|16.19|16.09|16.19|16.09|16.15|16.05|51
1713823500000|2024-04-22 22:05:00|16.2|16.1|16.18|16.08|16.2|16.1|16.17|16.07|57
1713823800000|2024-04-22 22:10:00|16.19|16.09|16.21|16.11|16.21|16.11|16.19|16.09|77
1713824100000|2024-04-22 22:15:00|16.2|16.1|16.19|16.09|16.21|16.11|16.16|16.06|96
1713824400000|2024-04-22 22:20:00|16.18|16.08|16.19|16.09|16.19|16.09|16.17|16.07|26
1713824700000|2024-04-22 22:25:00|16.2|16.1|16.2|16.1|16.23|16.13|16.19|16.09|71
1713825000000|2024-04-22 22:30:00|16.21|16.11|16.23|16.13|16.23|16.13|16.19|16.09|33
1713825300000|2024-04-22 22:35:00|16.24|16.14|16.19|16.09|16.25|16.15|16.17|16.07|56
1713825600000|2024-04-22 22:40:00|16.2|16.1|16.2|16.1|16.21|16.11|16.18|16.08|43
1713825900000|2024-04-22 22:45:00|16.19|16.09|16.21|16.11|16.23|16.13|16.18|16.08|63
1713826200000|2024-04-22 22:50:00|16.22|16.12|16.29|16.19|16.3|16.2|16.21|16.11|100
1713826500000|2024-04-22 22:55:00|16.28|16.18|16.27|16.17|16.31|16.21|16.26|16.16|88
1713826800000|2024-04-22 23:00:00|16.28|16.18|16.26|16.16|16.3|16.2|16.25|16.15|49
1713827100000|2024-04-22 23:05:00|16.27|16.17|16.29|16.19|16.3|16.2|16.25|16.15|37
1713827400000|2024-04-22 23:10:00|16.3|16.2|16.3|16.2|16.31|16.21|16.27|16.17|35
1713827700000|2024-04-22 23:15:00|16.29|16.19|16.31|16.21|16.31|16.21|16.28|16.18|53
1713828000000|2024-04-22 23:20:00|16.3|16.2|16.26|16.16|16.31|16.21|16.26|16.16|51
1713828300000|2024-04-22 23:25:00|16.27|16.17|16.24|16.14|16.28|16.18|16.24|16.14|24
1713828600000|2024-04-22 23:30:00|16.25|16.15|16.18|16.08|16.25|16.15|16.18|16.08|42
1713828900000|2024-04-22 23:35:00|16.17|16.07|16.19|16.09|16.2|16.1|16.15|16.05|57
1713829200000|2024-04-22 23:40:00|16.2|16.1|16.18|16.08|16.21|16.11|16.17|16.07|79
1713829500000|2024-04-22 23:45:00|16.19|16.09|16.17|16.07|16.19|16.09|16.16|16.06|43
1713829800000|2024-04-22 23:50:00|16.18|16.08|16.17|16.07|16.18|16.08|16.16|16.06|6
1713830100000|2024-04-22 23:55:00|16.16|16.06|16.17|16.07|16.18|16.08|16.16|16.06|12
1713830400000|2024-04-23 00:00:00|16.18|16.08|16.15|16.05|16.18|16.08|16.13|16.03|32
1713830700000|2024-04-23 00:05:00|16.14|16.04|16.17|16.07|16.17|16.07|16.14|16.04|42
1713831000000|2024-04-23 00:10:00|16.18|16.08|16.16|16.06|16.19|16.09|16.16|16.06|57
1713831300000|2024-04-23 00:15:00|16.15|16.05|16.12|16.02|16.17|16.07|16.12|16.02|28
1713831600000|2024-04-23 00:20:00|16.13|16.03|16.12|16.02|16.15|16.05|16.11|16.01|72
1713831900000|2024-04-23 00:25:00|16.11|16.01|16.13|16.03|16.14|16.04|16.11|16.01|81
1713832200000|2024-04-23 00:30:00|16.14|16.04|16.19|16.09|16.19|16.09|16.14|16.04|44
1713832500000|2024-04-23 00:35:00|16.2|16.1|16.22|16.12|16.23|16.13|16.19|16.09|75
1713832800000|2024-04-23 00:40:00|16.23|16.13|16.18|16.08|16.23|16.13|16.18|16.08|20
1713833100000|2024-04-23 00:45:00|16.19|16.09|16.16|16.06|16.19|16.09|16.16|16.06|66
1713833400000|2024-04-23 00:50:00|16.17|16.07|16.2|16.1|16.2|16.1|16.16|16.06|60
1713833700000|2024-04-23 00:55:00|16.21|16.11|16.23|16.13|16.23|16.13|16.2|16.1|97
1713834000000|2024-04-23 01:00:00|16.22|16.12|16.27|16.17|16.28|16.18|16.22|16.12|64
1713834300000|2024-04-23 01:05:00|16.26|16.16|16.22|16.12|16.27|16.17|16.2|16.1|79
1713834600000|2024-04-23 01:10:00|16.21|16.11|16.25|16.15|16.26|16.16|16.21|16.11|65
1713834900000|2024-04-23 01:15:00|16.24|16.14|16.18|16.08|16.24|16.14|16.18|16.08|105
1713835200000|2024-04-23 01:20:00|16.19|16.09|16.15|16.05|16.2|16.1|16.14|16.04|125
1713835500000|2024-04-23 01:25:00|16.14|16.04|16.17|16.07|16.18|16.08|16.12|16.02|169
1713835800000|2024-04-23 01:30:00|16.16|16.06|16.14|16.04|16.17|16.07|16.12|16.02|173
1713836100000|2024-04-23 01:35:00|16.15|16.05|16.17|16.07|16.17|16.07|16.14|16.04|77
1713836400000|2024-04-23 01:40:00|16.16|16.06|16.15|16.05|16.17|16.07|16.14|16.04|64
1713836700000|2024-04-23 01:45:00|16.16|16.06|16.16|16.06|16.16|16.06|16.14|16.04|33
1713837000000|2024-04-23 01:50:00|16.17|16.07|16.14|16.04|16.17|16.07|16.13|16.03|58
1713837300000|2024-04-23 01:55:00|16.15|16.05|16.13|16.03|16.15|16.05|16.12|16.02|75
1713837600000|2024-04-23 02:00:00|16.12|16.02|16.14|16.04|16.16|16.06|16.12|16.02|117
1713837900000|2024-04-23 02:05:00|16.13|16.03|16.15|16.05|16.16|16.06|16.11|16.01|39
1713838200000|2024-04-23 02:10:00|16.16|16.06|16.17|16.07|16.18|16.08|16.15|16.05|60
1713838500000|2024-04-23 02:15:00|16.16|16.06|16.17|16.07|16.17|16.07|16.14|16.04|141
1713838800000|2024-04-23 02:20:00|16.16|16.06|16.13|16.03|16.17|16.07|16.12|16.02|156
1713839100000|2024-04-23 02:25:00|16.12|16.02|16.13|16.03|16.14|16.04|16.12|16.02|96
1713839400000|2024-04-23 02:30:00|16.14|16.04|16.14|16.04|16.14|16.04|16.11|16.01|39
1713839700000|2024-04-23 02:35:00|16.13|16.03|16.1|16|16.13|16.03|16.1|16|140
1713840000000|2024-04-23 02:40:00|16.09|15.99|16.1|16|16.11|16.01|16.08|15.98|138
1713840300000|2024-04-23 02:45:00|16.11|16.01|16.08|15.98|16.11|16.01|16.07|15.97|140
1713840600000|2024-04-23 02:50:00|16.07|15.97|16.04|15.94|16.08|15.98|16.04|15.94|132
1713840900000|2024-04-23 02:55:00|16.03|15.93|16.01|15.91|16.06|15.96|15.99|15.89|173
1713841200000|2024-04-23 03:00:00|16.02|15.92|16.07|15.97|16.08|15.98|16.01|15.91|88
1713841500000|2024-04-23 03:05:00|16.06|15.96|16.07|15.97|16.08|15.98|16.05|15.95|76
1713841800000|2024-04-23 03:10:00|16.08|15.98|16.06|15.96|16.08|15.98|16.05|15.95|89
1713842100000|2024-04-23 03:15:00|16.07|15.97|16.04|15.94|16.07|15.97|16.04|15.94|218
1713842400000|2024-04-23 03:20:00|16.05|15.95|16.02|15.92|16.05|15.95|16.01|15.91|201
1713842700000|2024-04-23 03:25:00|16.01|15.91|16.01|15.91|16.02|15.92|16|15.9|223
1713843000000|2024-04-23 03:30:00|16.02|15.92|15.94|15.84|16.02|15.92|15.91|15.81|266
1713843300000|2024-04-23 03:35:00|15.95|15.85|15.93|15.83|15.96|15.86|15.88|15.78|205
1713843600000|2024-04-23 03:40:00|15.92|15.82|15.95|15.85|15.95|15.85|15.92|15.82|76
1713843900000|2024-04-23 03:45:00|15.94|15.84|15.96|15.86|15.96|15.86|15.91|15.81|64
1713844200000|2024-04-23 03:50:00|15.95|15.85|15.93|15.83|15.95|15.85|15.92|15.82|89
1713844500000|2024-04-23 03:55:00|15.92|15.82|15.92|15.82|15.93|15.83|15.91|15.81|137
1713844800000|2024-04-23 04:00:00|15.91|15.81|15.96|15.86|15.96|15.86|15.91|15.81|159
1713845100000|2024-04-23 04:05:00|15.95|15.85|15.96|15.86|15.97|15.87|15.93|15.83|184
1713845400000|2024-04-23 04:10:00|15.95|15.85|15.98|15.88|15.99|15.89|15.95|15.85|66
1713845700000|2024-04-23 04:15:00|15.97|15.87|15.98|15.88|16|15.9|15.96|15.86|77
1713846000000|2024-04-23 04:20:00|15.99|15.89|15.97|15.87|15.99|15.89|15.96|15.86|221
1713846300000|2024-04-23 04:25:00|15.96|15.86|15.93|15.83|15.97|15.87|15.92|15.82|70
1713846600000|2024-04-23 04:30:00|15.92|15.82|15.94|15.84|15.96|15.86|15.91|15.81|195
1713846900000|2024-04-23 04:35:00|15.93|15.83|15.94|15.84|15.95|15.85|15.91|15.81|236
1713847200000|2024-04-23 04:40:00|15.93|15.83|15.88|15.78|15.94|15.84|15.87|15.77|248
1713847500000|2024-04-23 04:45:00|15.87|15.77|15.78|15.68|15.87|15.77|15.77|15.67|298
1713847800000|2024-04-23 04:50:00|15.79|15.69|15.79|15.69|15.81|15.71|15.75|15.65|232
1713848100000|2024-04-23 04:55:00|15.78|15.68|15.81|15.71|15.81|15.71|15.77|15.67|74
1713848400000|2024-04-23 05:00:00|15.82|15.72|15.85|15.75|15.85|15.75|15.81|15.71|42
1713848700000|2024-04-23 05:05:00|15.84|15.74|15.85|15.75|15.85|15.75|15.83|15.73|66
1713849000000|2024-04-23 05:10:00|15.84|15.74|15.81|15.71|15.85|15.75|15.8|15.7|187
1713849300000|2024-04-23 05:15:00|15.82|15.72|15.79|15.69|15.83|15.73|15.78|15.68|224
1713849600000|2024-04-23 05:20:00|15.8|15.7|15.81|15.71|15.82|15.72|15.79|15.69|46
1713849900000|2024-04-23 05:25:00|15.82|15.72|15.86|15.76|15.87|15.77|15.82|15.72|67
1713850200000|2024-04-23 05:30:00|15.87|15.77|15.93|15.83|15.96|15.86|15.87|15.77|133
1713850500000|2024-04-23 05:35:00|15.92|15.82|15.95|15.85|15.95|15.85|15.9|15.8|224
1713850800000|2024-04-23 05:40:00|15.94|15.84|15.92|15.82|15.96|15.86|15.92|15.82|89
1713851100000|2024-04-23 05:45:00|15.93|15.83|15.94|15.84|15.98|15.88|15.88|15.78|188
1713851400000|2024-04-23 05:50:00|15.95|15.85|15.96|15.86|15.96|15.86|15.93|15.83|108
1713851700000|2024-04-23 05:55:00|15.95|15.85|15.94|15.84|15.96|15.86|15.94|15.84|88
1713852000000|2024-04-23 06:00:00|15.95|15.85|15.96|15.86|15.96|15.86|15.91|15.81|118
1713852300000|2024-04-23 06:05:00|15.95|15.85|15.95|15.85|15.96|15.86|15.93|15.83|43
1713852600000|2024-04-23 06:10:00|15.94|15.84|15.94|15.84|15.95|15.85|15.92|15.82|123
1713852900000|2024-04-23 06:15:00|15.93|15.83|15.93|15.83|15.94|15.84|15.9|15.8|63
1713853200000|2024-04-23 06:20:00|15.94|15.84|15.96|15.86|15.96|15.86|15.93|15.83|51
1713853500000|2024-04-23 06:25:00|15.95|15.85|15.98|15.88|15.99|15.89|15.94|15.84|144
1713853800000|2024-04-23 06:30:00|15.99|15.89|15.92|15.82|15.99|15.89|15.92|15.82|172
1713854100000|2024-04-23 06:35:00|15.93|15.83|15.93|15.83|15.95|15.85|15.92|15.82|195
1713854400000|2024-04-23 06:40:00|15.92|15.82|15.94|15.84|15.95|15.85|15.9|15.8|85
1713854700000|2024-04-23 06:45:00|15.93|15.83|15.93|15.83|15.94|15.84|15.91|15.81|68
1713855000000|2024-04-23 06:50:00|15.92|15.82|15.84|15.74|15.93|15.83|15.83|15.73|67
1713855300000|2024-04-23 06:55:00|15.83|15.73|15.86|15.76|15.88|15.78|15.81|15.71|150
1713855600000|2024-04-23 07:00:00|15.87|15.77|15.89|15.79|15.9|15.8|15.86|15.76|115
1713855900000|2024-04-23 07:05:00|15.88|15.78|15.88|15.78|15.9|15.8|15.87|15.77|57
1713856200000|2024-04-23 07:10:00|15.87|15.77|15.85|15.75|15.89|15.79|15.85|15.75|89
1713856500000|2024-04-23 07:15:00|15.84|15.74|15.87|15.77|15.88|15.78|15.84|15.74|162
1713856800000|2024-04-23 07:20:00|15.86|15.76|15.87|15.77|15.88|15.78|15.86|15.76|76
1713857100000|2024-04-23 07:25:00|15.86|15.76|15.84|15.74|15.88|15.78|15.81|15.71|103
1713857400000|2024-04-23 07:30:00|15.83|15.73|15.78|15.68|15.86|15.76|15.76|15.66|158
1713857700000|2024-04-23 07:35:00|15.77|15.67|15.77|15.67|15.79|15.69|15.74|15.64|188
1713858000000|2024-04-23 07:40:00|15.76|15.66|15.81|15.71|15.81|15.71|15.76|15.66|106
1713858300000|2024-04-23 07:45:00|15.8|15.7|15.83|15.73|15.83|15.73|15.79|15.69|102
1713858600000|2024-04-23 07:50:00|15.82|15.72|15.81|15.71|15.84|15.74|15.8|15.7|132
1713858900000|2024-04-23 07:55:00|15.8|15.7|15.81|15.71|15.82|15.72|15.79|15.69|226
1713859200000|2024-04-23 08:00:00|15.8|15.7|15.83|15.73|15.83|15.73|15.79|15.69|215
1713859500000|2024-04-23 08:05:00|15.82|15.72|15.8|15.7|15.83|15.73|15.8|15.7|127
1713859800000|2024-04-23 08:10:00|15.79|15.69|15.75|15.65|15.8|15.7|15.74|15.64|173
1713860100000|2024-04-23 08:15:00|15.76|15.66|15.81|15.71|15.81|15.71|15.75|15.65|164
1713860400000|2024-04-23 08:20:00|15.8|15.7|15.83|15.73|15.83|15.73|15.8|15.7|104
1713860700000|2024-04-23 08:25:00|15.82|15.72|15.83|15.73|15.85|15.75|15.81|15.71|88
1713861000000|2024-04-23 08:30:00|15.82|15.72|15.82|15.72|15.83|15.73|15.8|15.7|113
1713861300000|2024-04-23 08:35:00|15.83|15.73|15.84|15.74|15.85|15.75|15.81|15.71|70
1713861600000|2024-04-23 08:40:00|15.85|15.75|15.85|15.75|15.86|15.76|15.83|15.73|17
1713861900000|2024-04-23 08:45:00|15.86|15.76|15.87|15.77|15.87|15.77|15.85|15.75|32
1713862200000|2024-04-23 08:50:00|15.86|15.76|15.88|15.78|15.9|15.8|15.86|15.76|41
1713862500000|2024-04-23 08:55:00|15.87|15.77|15.89|15.79|15.91|15.81|15.87|15.77|41
1713862800000|2024-04-23 09:00:00|15.9|15.8|15.9|15.8|15.92|15.82|15.89|15.79|65
1713863100000|2024-04-23 09:05:00|15.89|15.79|15.87|15.77|15.9|15.8|15.87|15.77|71
1713863400000|2024-04-23 09:10:00|15.86|15.76|15.89|15.79|15.89|15.79|15.85|15.75|40
1713863700000|2024-04-23 09:15:00|15.88|15.78|15.9|15.8|15.91|15.81|15.88|15.78|85
1713864000000|2024-04-23 09:20:00|15.89|15.79|15.88|15.78|15.9|15.8|15.86|15.76|58
1713864300000|2024-04-23 09:25:00|15.87|15.77|15.88|15.78|15.89|15.79|15.86|15.76|104
1713864600000|2024-04-23 09:30:00|15.87|15.77|15.86|15.76|15.89|15.79|15.85|15.75|60
1713864900000|2024-04-23 09:35:00|15.85|15.75|15.82|15.72|15.86|15.76|15.82|15.72|97
1713865200000|2024-04-23 09:40:00|15.81|15.71|15.82|15.72|15.84|15.74|15.81|15.71|32
1713865500000|2024-04-23 09:45:00|15.83|15.73|15.84|15.74|15.85|15.75|15.81|15.71|98
1713865800000|2024-04-23 09:50:00|15.83|15.73|15.84|15.74|15.85|15.75|15.83|15.73|46
1713866100000|2024-04-23 09:55:00|15.83|15.73|15.85|15.75|15.87|15.77|15.83|15.73|25
1713866400000|2024-04-23 10:00:00|15.86|15.76|15.9|15.8|15.91|15.81|15.85|15.75|73
1713866700000|2024-04-23 10:05:00|15.89|15.79|15.89|15.79|15.91|15.81|15.88|15.78|73
1713867000000|2024-04-23 10:10:00|15.9|15.8|15.9|15.8|15.91|15.81|15.88|15.78|63
1713867300000|2024-04-23 10:15:00|15.91|15.81|15.9|15.8|15.92|15.82|15.89|15.79|36
1713867600000|2024-04-23 10:20:00|15.89|15.79|15.93|15.83|15.94|15.84|15.89|15.79|61
1713867900000|2024-04-23 10:25:00|15.94|15.84|15.9|15.8|15.94|15.84|15.9|15.8|83
1713868200000|2024-04-23 10:30:00|15.91|15.81|15.94|15.84|15.94|15.84|15.88|15.78|50
1713868500000|2024-04-23 10:35:00|15.95|15.85|15.96|15.86|15.98|15.88|15.94|15.84|124
1713868800000|2024-04-23 10:40:00|15.95|15.85|15.95|15.85|15.96|15.86|15.93|15.83|113
1713869100000|2024-04-23 10:45:00|15.94|15.84|15.94|15.84|15.95|15.85|15.93|15.83|89
1713869400000|2024-04-23 10:50:00|15.93|15.83|15.95|15.85|15.96|15.86|15.93|15.83|141
1713869700000|2024-04-23 10:55:00|15.94|15.84|15.93|15.83|15.97|15.87|15.92|15.82|84
1713870000000|2024-04-23 11:00:00|15.94|15.84|15.88|15.78|15.95|15.85|15.87|15.77|65
1713870300000|2024-04-23 11:05:00|15.87|15.77|15.86|15.76|15.88|15.78|15.83|15.73|90
1713870600000|2024-04-23 11:10:00|15.87|15.77|15.9|15.8|15.9|15.8|15.87|15.77|116
1713870900000|2024-04-23 11:15:00|15.89|15.79|15.88|15.78|15.91|15.81|15.87|15.77|98
1713871200000|2024-04-23 11:20:00|15.87|15.77|15.86|15.76|15.89|15.79|15.85|15.75|98
1713871500000|2024-04-23 11:25:00|15.85|15.75|15.85|15.75|15.86|15.76|15.83|15.73|79
1713871800000|2024-04-23 11:30:00|15.86|15.76|15.85|15.75|15.87|15.77|15.83|15.73|108
1713872100000|2024-04-23 11:35:00|15.86|15.76|15.81|15.71|15.86|15.76|15.78|15.68|136
1713872400000|2024-04-23 11:40:00|15.8|15.7|15.81|15.71|15.83|15.73|15.8|15.7|140
1713872700000|2024-04-23 11:45:00|15.8|15.7|15.84|15.74|15.84|15.74|15.8|15.7|25
1713873000000|2024-04-23 11:50:00|15.83|15.73|15.86|15.76|15.86|15.76|15.83|15.73|20
1713873300000|2024-04-23 11:55:00|15.85|15.75|15.87|15.77|15.87|15.77|15.84|15.74|83
1713873600000|2024-04-23 12:00:00|15.86|15.76|15.9|15.8|15.9|15.8|15.84|15.74|63
1713873900000|2024-04-23 12:05:00|15.89|15.79|15.89|15.79|15.92|15.82|15.89|15.79|59
1713874200000|2024-04-23 12:10:00|15.9|15.8|15.86|15.76|15.9|15.8|15.84|15.74|21
1713874500000|2024-04-23 12:15:00|15.87|15.77|15.84|15.74|15.87|15.77|15.82|15.72|38
1713874800000|2024-04-23 12:20:00|15.85|15.75|15.9|15.8|15.93|15.83|15.84|15.74|53
1713875100000|2024-04-23 12:25:00|15.91|15.81|15.91|15.81|15.93|15.83|15.9|15.8|59
1713875400000|2024-04-23 12:30:00|15.9|15.8|15.91|15.81|15.92|15.82|15.89|15.79|40
1713875700000|2024-04-23 12:35:00|15.9|15.8|15.86|15.76|15.92|15.82|15.84|15.74|67
1713876000000|2024-04-23 12:40:00|15.85|15.75|15.83|15.73|15.86|15.76|15.82|15.72|157
1713876300000|2024-04-23 12:45:00|15.82|15.72|15.82|15.72|15.84|15.74|15.79|15.69|139
1713876600000|2024-04-23 12:50:00|15.83|15.73|15.87|15.77|15.88|15.78|15.81|15.71|161
1713876900000|2024-04-23 12:55:00|15.88|15.78|15.89|15.79|15.9|15.8|15.86|15.76|96
1713877200000|2024-04-23 13:00:00|15.88|15.78|15.92|15.82|15.94|15.84|15.88|15.78|107
1713877500000|2024-04-23 13:05:00|15.91|15.81|15.91|15.81|15.92|15.82|15.86|15.76|91
1713877800000|2024-04-23 13:10:00|15.9|15.8|15.89|15.79|15.91|15.81|15.89|15.79|38
1713878100000|2024-04-23 13:15:00|15.88|15.78|15.87|15.77|15.88|15.78|15.85|15.75|108
1713878400000|2024-04-23 13:20:00|15.88|15.78|15.89|15.79|15.91|15.81|15.87|15.77|62
1713878700000|2024-04-23 13:25:00|15.9|15.8|15.91|15.81|15.91|15.81|15.88|15.78|74
1713879000000|2024-04-23 13:30:00|15.9|15.8|15.93|15.83|15.95|15.85|15.89|15.79|76
1713879300000|2024-04-23 13:35:00|15.92|15.82|15.97|15.87|15.98|15.88|15.92|15.82|48
1713879600000|2024-04-23 13:40:00|15.98|15.88|16.07|15.97|16.07|15.97|15.96|15.86|98
1713879900000|2024-04-23 13:45:00|16.06|15.96|16.02|15.92|16.11|16.01|16|15.9|204
1713880200000|2024-04-23 13:50:00|16.01|15.91|16.08|15.98|16.1|16|15.97|15.87|228
1713880500000|2024-04-23 13:55:00|16.09|15.99|16.07|15.97|16.1|16|16.04|15.94|99
1713880800000|2024-04-23 14:00:00|16.08|15.98|16.06|15.96|16.08|15.98|16.03|15.93|89
1713881100000|2024-04-23 14:05:00|16.07|15.97|16.13|16.03|16.16|16.06|16.07|15.97|149
1713881400000|2024-04-23 14:10:00|16.12|16.02|16.13|16.03|16.18|16.08|16.09|15.99|113
1713881700000|2024-04-23 14:15:00|16.14|16.04|16.16|16.06|16.22|16.12|16.13|16.03|129
1713882000000|2024-04-23 14:20:00|16.15|16.05|16.17|16.07|16.2|16.1|16.15|16.05|168
1713882300000|2024-04-23 14:25:00|16.16|16.06|16.11|16.01|16.17|16.07|16.11|16.01|98
1713882600000|2024-04-23 14:30:00|16.12|16.02|16.2|16.1|16.21|16.11|16.12|16.02|161
1713882900000|2024-04-23 14:35:00|16.19|16.09|16.15|16.05|16.22|16.12|16.14|16.04|160
1713883200000|2024-04-23 14:40:00|16.14|16.04|16.08|15.98|16.17|16.07|16.05|15.95|195
1713883500000|2024-04-23 14:45:00|16.07|15.97|16.13|16.03|16.13|16.03|16.04|15.94|180
1713883800000|2024-04-23 14:50:00|16.14|16.04|16.18|16.08|16.19|16.09|16.12|16.02|165
1713884100000|2024-04-23 14:55:00|16.17|16.07|16.17|16.07|16.19|16.09|16.15|16.05|127
1713884400000|2024-04-23 15:00:00|16.18|16.08|16.17|16.07|16.19|16.09|16.14|16.04|159
1713884700000|2024-04-23 15:05:00|16.18|16.08|16.26|16.16|16.27|16.17|16.17|16.07|117
1713885000000|2024-04-23 15:10:00|16.27|16.17|16.26|16.16|16.35|16.25|16.24|16.14|205
1713885300000|2024-04-23 15:15:00|16.27|16.17|16.15|16.05|16.27|16.17|16.13|16.03|269
1713885600000|2024-04-23 15:20:00|16.14|16.04|16.17|16.07|16.2|16.1|16.13|16.03|124
1713885900000|2024-04-23 15:25:00|16.18|16.08|16.27|16.17|16.28|16.18|16.17|16.07|106
1713886200000|2024-04-23 15:30:00|16.26|16.16|16.25|16.15|16.28|16.18|16.21|16.11|185
1713886500000|2024-04-23 15:35:00|16.24|16.14|16.23|16.13|16.26|16.16|16.18|16.08|173
1713886800000|2024-04-23 15:40:00|16.22|16.12|16.18|16.08|16.24|16.14|16.15|16.05|137
1713887100000|2024-04-23 15:45:00|16.17|16.07|16.22|16.12|16.23|16.13|16.17|16.07|148
1713887400000|2024-04-23 15:50:00|16.23|16.13|16.22|16.12|16.24|16.14|16.2|16.1|150
1713887700000|2024-04-23 15:55:00|16.23|16.13|16.17|16.07|16.23|16.13|16.13|16.03|140
1713888000000|2024-04-23 16:00:00|16.18|16.08|16.21|16.11|16.22|16.12|16.1|16|192
1713888300000|2024-04-23 16:05:00|16.22|16.12|16.31|16.21|16.33|16.23|16.21|16.11|174
1713888600000|2024-04-23 16:10:00|16.3|16.2|16.28|16.18|16.32|16.22|16.25|16.15|97
1713888900000|2024-04-23 16:15:00|16.27|16.17|16.26|16.16|16.3|16.2|16.24|16.14|166
1713889200000|2024-04-23 16:20:00|16.25|16.15|16.23|16.13|16.26|16.16|16.2|16.1|130
1713889500000|2024-04-23 16:25:00|16.24|16.14|16.22|16.12|16.24|16.14|16.19|16.09|107
1713889800000|2024-04-23 16:30:00|16.21|16.11|16.19|16.09|16.23|16.13|16.18|16.08|65
1713890100000|2024-04-23 16:35:00|16.2|16.1|16.19|16.09|16.21|16.11|16.18|16.08|102
1713890400000|2024-04-23 16:40:00|16.2|16.1|16.23|16.13|16.24|16.14|16.19|16.09|54
1713890700000|2024-04-23 16:45:00|16.22|16.12|16.25|16.15|16.27|16.17|16.22|16.12|60
1713891000000|2024-04-23 16:50:00|16.24|16.14|16.24|16.14|16.26|16.16|16.23|16.13|27
1713891300000|2024-04-23 16:55:00|16.23|16.13|16.21|16.11|16.23|16.13|16.2|16.1|93
1713891600000|2024-04-23 17:00:00|16.2|16.1|16.22|16.12|16.24|16.14|16.2|16.1|93
1713891900000|2024-04-23 17:05:00|16.23|16.13|16.24|16.14|16.26|16.16|16.19|16.09|96
1713892200000|2024-04-23 17:10:00|16.23|16.13|16.18|16.08|16.25|16.15|16.18|16.08|62
1713892500000|2024-04-23 17:15:00|16.17|16.07|16.17|16.07|16.18|16.08|16.11|16.01|80
1713892800000|2024-04-23 17:20:00|16.18|16.08|16.21|16.11|16.21|16.11|16.16|16.06|134
1713893100000|2024-04-23 17:25:00|16.22|16.12|16.23|16.13|16.25|16.15|16.21|16.11|56
1713893400000|2024-04-23 17:30:00|16.24|16.14|16.24|16.14|16.26|16.16|16.2|16.1|69
1713893700000|2024-04-23 17:35:00|16.25|16.15|16.26|16.16|16.27|16.17|16.24|16.14|44
1713894000000|2024-04-23 17:40:00|16.25|16.15|16.3|16.2|16.3|16.2|16.25|16.15|52
1713894300000|2024-04-23 17:45:00|16.31|16.21|16.29|16.19|16.34|16.24|16.29|16.19|79
1713894600000|2024-04-23 17:50:00|16.28|16.18|16.27|16.17|16.31|16.21|16.26|16.16|86
1713894900000|2024-04-23 17:55:00|16.26|16.16|16.27|16.17|16.29|16.19|16.26|16.16|28
1713895200000|2024-04-23 18:00:00|16.28|16.18|16.23|16.13|16.28|16.18|16.23|16.13|40
1713895500000|2024-04-23 18:05:00|16.24|16.14|16.24|16.14|16.24|16.14|16.22|16.12|43
1713895800000|2024-04-23 18:10:00|16.23|16.13|16.21|16.11|16.23|16.13|16.19|16.09|51
1713896100000|2024-04-23 18:15:00|16.22|16.12|16.21|16.11|16.24|16.14|16.21|16.11|66
1713896400000|2024-04-23 18:20:00|16.22|16.12|16.23|16.13|16.23|16.13|16.21|16.11|30
1713896700000|2024-04-23 18:25:00|16.22|16.12|16.23|16.13|16.23|16.13|16.21|16.11|20
1713897000000|2024-04-23 18:30:00|16.22|16.12|16.19|16.09|16.22|16.12|16.18|16.08|60
1713897300000|2024-04-23 18:35:00|16.2|16.1|16.15|16.05|16.2|16.1|16.14|16.04|43
1713897600000|2024-04-23 18:40:00|16.14|16.04|16.15|16.05|16.15|16.05|16.12|16.02|54
1713897900000|2024-04-23 18:45:00|16.16|16.06|16.16|16.06|16.18|16.08|16.13|16.03|23
1713898200000|2024-04-23 18:50:00|16.17|16.07|16.17|16.07|16.18|16.08|16.15|16.05|23
1713898500000|2024-04-23 18:55:00|16.18|16.08|16.18|16.08|16.19|16.09|16.17|16.07|55
1713898800000|2024-04-23 19:00:00|16.17|16.07|16.16|16.06|16.19|16.09|16.15|16.05|46
1713899100000|2024-04-23 19:05:00|16.15|16.05|16.17|16.07|16.18|16.08|16.15|16.05|77
1713899400000|2024-04-23 19:10:00|16.16|16.06|16.15|16.05|16.18|16.08|16.15|16.05|70
1713899700000|2024-04-23 19:15:00|16.16|16.06|16.12|16.02|16.16|16.06|16.11|16.01|43
1713900000000|2024-04-23 19:20:00|16.13|16.03|16.15|16.05|16.16|16.06|16.13|16.03|59
1713900300000|2024-04-23 19:25:00|16.16|16.06|16.15|16.05|16.16|16.06|16.14|16.04|14
1713900600000|2024-04-23 19:30:00|16.16|16.06|16.16|16.06|16.17|16.07|16.12|16.02|47
1713900900000|2024-04-23 19:35:00|16.17|16.07|16.2|16.1|16.2|16.1|16.16|16.06|48
1713901200000|2024-04-23 19:40:00|16.19|16.09|16.19|16.09|16.2|16.1|16.18|16.08|19
1713901500000|2024-04-23 19:45:00|16.18|16.08|16.16|16.06|16.18|16.08|16.15|16.05|75
1713901800000|2024-04-23 19:50:00|16.15|16.05|16.17|16.07|16.18|16.08|16.15|16.05|57
1713902100000|2024-04-23 19:55:00|16.18|16.08|16.17|16.07|16.18|16.08|16.14|16.04|88
1713902400000|2024-04-23 20:00:00|16.18|16.08|16.15|16.05|16.19|16.09|16.14|16.04|66
1713902700000|2024-04-23 20:05:00|16.14|16.04|16.11|16.01|16.14|16.04|16.06|15.96|114
1713903000000|2024-04-23 20:10:00|16.12|16.02|16.08|15.98|16.12|16.02|16.08|15.98|51
1713903300000|2024-04-23 20:15:00|16.09|15.99|16.03|15.93|16.09|15.99|16.03|15.93|61
1713903600000|2024-04-23 20:20:00|16.02|15.92|16.04|15.94|16.05|15.95|15.97|15.87|143
1713903900000|2024-04-23 20:25:00|16.03|15.93|16.09|15.99|16.11|16.01|16.03|15.93|89
1713904200000|2024-04-23 20:30:00|16.08|15.98|16.13|16.03|16.14|16.04|16.05|15.95|81
1713904500000|2024-04-23 20:35:00|16.14|16.04|16.13|16.03|16.14|16.04|16.12|16.02|36
1713904800000|2024-04-23 20:40:00|16.14|16.04|16.13|16.03|16.14|16.04|16.13|16.03|30
1713905100000|2024-04-23 20:45:00|16.12|16.02|16.13|16.03|16.14|16.04|16.11|16.01|48
1713905400000|2024-04-23 20:50:00|16.12|16.02|16.12|16.02|16.12|16.02|16.09|15.99|79
1713905700000|2024-04-23 20:55:00|16.11|16.01|16.13|16.03|16.14|16.04|16.08|15.98|61
1713906000000|2024-04-23 21:00:00|16.12|16.02|16.12|16.02|16.13|16.03|16.1|16|45
1713906300000|2024-04-23 21:05:00|16.13|16.03|16.09|15.99|16.14|16.04|16.08|15.98|47
1713906600000|2024-04-23 21:10:00|16.08|15.98|16.09|15.99|16.09|15.99|16.06|15.96|18
1713906900000|2024-04-23 21:15:00|16.08|15.98|16.1|16|16.1|16|16.05|15.95|67
1713907200000|2024-04-23 21:20:00|16.09|15.99|16.09|15.99|16.09|15.99|16.07|15.97|37
1713907500000|2024-04-23 21:25:00|16.1|16|16.11|16.01|16.11|16.01|16.09|15.99|18
1713907800000|2024-04-23 21:30:00|16.12|16.02|16.17|16.07|16.18|16.08|16.1|16|20
1713908100000|2024-04-23 21:35:00|16.18|16.08|16.09|15.99|16.18|16.08|16.09|15.99|16
1713908400000|2024-04-23 21:40:00|16.1|16|16.09|15.99|16.12|16.02|16.09|15.99|18
1713908700000|2024-04-23 21:45:00|16.1|16|16.1|16|16.11|16.01|16.1|16|3
1713909000000|2024-04-23 21:50:00|16.09|15.99|16.09|15.99|16.1|16|16.09|15.99|19
1713909300000|2024-04-23 21:55:00|16.1|16|16.09|15.99|16.1|16|16.09|15.99|4
1713909600000|2024-04-23 22:00:00|16.07|15.97|16.11|16.01|16.12|16.02|16.05|15.95|83
1713909900000|2024-04-23 22:05:00|16.12|16.02|16.1|16|16.13|16.03|16.09|15.99|55
1713910200000|2024-04-23 22:10:00|16.11|16.01|16.12|16.02|16.13|16.03|16.1|16|52
1713910500000|2024-04-23 22:15:00|16.11|16.01|16.11|16.01|16.13|16.03|16.09|15.99|40
1713910800000|2024-04-23 22:20:00|16.1|16|16.08|15.98|16.1|16|16.08|15.98|17
1713911100000|2024-04-23 22:25:00|16.07|15.97|16.08|15.98|16.08|15.98|16.07|15.97|74
1713911400000|2024-04-23 22:30:00|16.09|15.99|16.1|16|16.13|16.03|16.08|15.98|52
1713911700000|2024-04-23 22:35:00|16.09|15.99|16.08|15.98|16.09|15.99|16.06|15.96|58
1713912000000|2024-04-23 22:40:00|16.07|15.97|16.08|15.98|16.09|15.99|16.05|15.95|28
1713912300000|2024-04-23 22:45:00|16.07|15.97|16.07|15.97|16.1|16|16.06|15.96|13
1713912600000|2024-04-23 22:50:00|16.06|15.96|16|15.9|16.07|15.97|16|15.9|78
1713912900000|2024-04-23 22:55:00|15.99|15.89|16.03|15.93|16.03|15.93|15.99|15.89|19
1713913200000|2024-04-23 23:00:00|16.02|15.92|15.96|15.86|16.03|15.93|15.95|15.85|43
1713913500000|2024-04-23 23:05:00|15.95|15.85|15.98|15.88|16|15.9|15.93|15.83|80
1713913800000|2024-04-23 23:10:00|15.99|15.89|16|15.9|16|15.9|15.97|15.87|48
1713914100000|2024-04-23 23:15:00|15.99|15.89|16|15.9|16.02|15.92|15.99|15.89|108
1713914400000|2024-04-23 23:20:00|16.01|15.91|16.02|15.92|16.03|15.93|15.98|15.88|122
1713914700000|2024-04-23 23:25:00|16.01|15.91|16.01|15.91|16.02|15.92|16|15.9|89
1713915000000|2024-04-23 23:30:00|16.02|15.92|16.02|15.92|16.03|15.93|16.01|15.91|47
1713915300000|2024-04-23 23:35:00|16.03|15.93|16.05|15.95|16.05|15.95|16.02|15.92|11
1713915600000|2024-04-23 23:40:00|16.04|15.94|16.05|15.95|16.07|15.97|16.04|15.94|68
1713915900000|2024-04-23 23:45:00|16.06|15.96|16.05|15.95|16.06|15.96|16.04|15.94|18
1713916200000|2024-04-23 23:50:00|16.04|15.94|16.05|15.95|16.05|15.95|16.04|15.94|50
1713916500000|2024-04-23 23:55:00|16.04|15.94|16.03|15.93|16.05|15.95|16.03|15.93|28
1713916800000|2024-04-24 00:00:00|16.02|15.92|16.1|16|16.1|16|16.02|15.92|79
1713917100000|2024-04-24 00:05:00|16.11|16.01|16.11|16.01|16.15|16.05|16.1|16|55
1713917400000|2024-04-24 00:10:00|16.1|16|16.07|15.97|16.11|16.01|16.07|15.97|46
1713917700000|2024-04-24 00:15:00|16.06|15.96|15.97|15.87|16.07|15.97|15.97|15.87|86
1713918000000|2024-04-24 00:20:00|15.98|15.88|15.99|15.89|16.01|15.91|15.97|15.87|56
1713918300000|2024-04-24 00:25:00|15.97|15.87|16|15.9|16.01|15.91|15.97|15.87|88
1713918600000|2024-04-24 00:30:00|16.01|15.91|16.01|15.91|16.05|15.95|15.97|15.87|131
1713918900000|2024-04-24 00:35:00|16.02|15.92|16.07|15.97|16.1|16|16.01|15.91|116
1713919200000|2024-04-24 00:40:00|16.06|15.96|16.1|16|16.11|16.01|16.05|15.95|41
1713919500000|2024-04-24 00:45:00|16.09|15.99|16.11|16.01|16.12|16.02|16.09|15.99|107
1713919800000|2024-04-24 00:50:00|16.12|16.02|16.11|16.01|16.13|16.03|16.08|15.98|96
1713920100000|2024-04-24 00:55:00|16.12|16.02|16.12|16.02|16.13|16.03|16.08|15.98|101
1713920400000|2024-04-24 01:00:00|16.13|16.03|16.22|16.12|16.22|16.12|16.11|16.01|100
1713920700000|2024-04-24 01:05:00|16.21|16.11|16.2|16.1|16.23|16.13|16.18|16.08|104
1713921000000|2024-04-24 01:10:00|16.21|16.11|16.16|16.06|16.23|16.13|16.15|16.05|124
1713921300000|2024-04-24 01:15:00|16.15|16.05|16.2|16.1|16.21|16.11|16.15|16.05|104
1713921600000|2024-04-24 01:20:00|16.19|16.09|16.23|16.13|16.25|16.15|16.19|16.09|87
1713921900000|2024-04-24 01:25:00|16.22|16.12|16.25|16.15|16.25|16.15|16.21|16.11|70
1713922200000|2024-04-24 01:30:00|16.26|16.16|16.24|16.14|16.26|16.16|16.21|16.11|71
1713922500000|2024-04-24 01:35:00|16.23|16.13|16.29|16.19|16.33|16.23|16.22|16.12|147
1713922800000|2024-04-24 01:40:00|16.3|16.2|16.28|16.18|16.32|16.22|16.27|16.17|121
1713923100000|2024-04-24 01:45:00|16.29|16.19|16.26|16.16|16.3|16.2|16.25|16.15|98
1713923400000|2024-04-24 01:50:00|16.25|16.15|16.23|16.13|16.26|16.16|16.22|16.12|71
1713923700000|2024-04-24 01:55:00|16.22|16.12|16.21|16.11|16.23|16.13|16.19|16.09|94
1713924000000|2024-04-24 02:00:00|16.22|16.12|16.18|16.08|16.23|16.13|16.17|16.07|109
1713924300000|2024-04-24 02:05:00|16.17|16.07|16.2|16.1|16.21|16.11|16.15|16.05|68
1713924600000|2024-04-24 02:10:00|16.19|16.09|16.24|16.14|16.25|16.15|16.18|16.08|76
1713924900000|2024-04-24 02:15:00|16.23|16.13|16.27|16.17|16.27|16.17|16.23|16.13|83
1713925200000|2024-04-24 02:20:00|16.26|16.16|16.21|16.11|16.28|16.18|16.2|16.1|92
1713925500000|2024-04-24 02:25:00|16.2|16.1|16.18|16.08|16.21|16.11|16.17|16.07|99
1713925800000|2024-04-24 02:30:00|16.17|16.07|16.17|16.07|16.18|16.08|16.08|15.98|99
1713926100000|2024-04-24 02:35:00|16.16|16.06|16.2|16.1|16.22|16.12|16.16|16.06|91
1713926400000|2024-04-24 02:40:00|16.21|16.11|16.21|16.11|16.22|16.12|16.17|16.07|49
1713926700000|2024-04-24 02:45:00|16.2|16.1|16.18|16.08|16.22|16.12|16.18|16.08|82
1713927000000|2024-04-24 02:50:00|16.19|16.09|16.17|16.07|16.19|16.09|16.15|16.05|107
1713927300000|2024-04-24 02:55:00|16.16|16.06|16.15|16.05|16.18|16.08|16.14|16.04|130
1713927600000|2024-04-24 03:00:00|16.14|16.04|16.2|16.1|16.2|16.1|16.13|16.03|83
1713927900000|2024-04-24 03:05:00|16.21|16.11|16.21|16.11|16.22|16.12|16.17|16.07|62
1713928200000|2024-04-24 03:10:00|16.22|16.12|16.25|16.15|16.25|16.15|16.2|16.1|94
1713928500000|2024-04-24 03:15:00|16.26|16.16|16.31|16.21|16.34|16.24|16.25|16.15|81
1713928800000|2024-04-24 03:20:00|16.3|16.2|16.27|16.17|16.31|16.21|16.26|16.16|52
1713929100000|2024-04-24 03:25:00|16.28|16.18|16.39|16.29|16.39|16.29|16.27|16.17|52
1713929400000|2024-04-24 03:30:00|16.4|16.3|16.47|16.37|16.48|16.38|16.38|16.28|139
1713929700000|2024-04-24 03:35:00|16.46|16.36|16.39|16.29|16.49|16.39|16.38|16.28|90
1713930000000|2024-04-24 03:40:00|16.38|16.28|16.34|16.24|16.39|16.29|16.33|16.23|78
1713930300000|2024-04-24 03:45:00|16.33|16.23|16.35|16.25|16.35|16.25|16.32|16.22|81
1713930600000|2024-04-24 03:50:00|16.36|16.26|16.33|16.23|16.39|16.29|16.33|16.23|108
1713930900000|2024-04-24 03:55:00|16.34|16.24|16.33|16.23|16.35|16.25|16.3|16.2|45
1713931200000|2024-04-24 04:00:00|16.32|16.22|16.35|16.25|16.35|16.25|16.3|16.2|48
1713931500000|2024-04-24 04:05:00|16.36|16.26|16.34|16.24|16.36|16.26|16.32|16.22|67
1713931800000|2024-04-24 04:10:00|16.33|16.23|16.38|16.28|16.39|16.29|16.32|16.22|52
1713932100000|2024-04-24 04:15:00|16.39|16.29|16.3|16.2|16.4|16.3|16.26|16.16|81
1713932400000|2024-04-24 04:20:00|16.29|16.19|16.33|16.23|16.33|16.23|16.27|16.17|65
1713932700000|2024-04-24 04:25:00|16.32|16.22|16.31|16.21|16.33|16.23|16.3|16.2|42
1713933000000|2024-04-24 04:30:00|16.32|16.22|16.23|16.13|16.32|16.22|16.17|16.07|128
1713933300000|2024-04-24 04:35:00|16.22|16.12|16.22|16.12|16.24|16.14|16.21|16.11|51
1713933600000|2024-04-24 04:40:00|16.21|16.11|16.23|16.13|16.23|16.13|16.21|16.11|23
1713933900000|2024-04-24 04:45:00|16.24|16.14|16.3|16.2|16.33|16.23|16.23|16.13|111
1713934200000|2024-04-24 04:50:00|16.29|16.19|16.32|16.22|16.36|16.26|16.29|16.19|70
1713934500000|2024-04-24 04:55:00|16.31|16.21|16.35|16.25|16.36|16.26|16.31|16.21|63
1713934800000|2024-04-24 05:00:00|16.36|16.26|16.39|16.29|16.4|16.3|16.34|16.24|104
1713935100000|2024-04-24 05:05:00|16.38|16.28|16.33|16.23|16.39|16.29|16.33|16.23|88
1713935400000|2024-04-24 05:10:00|16.32|16.22|16.34|16.24|16.36|16.26|16.31|16.21|49
1713935700000|2024-04-24 05:15:00|16.35|16.25|16.31|16.21|16.35|16.25|16.27|16.17|77
1713936000000|2024-04-24 05:20:00|16.3|16.2|16.3|16.2|16.32|16.22|16.29|16.19|47
1713936300000|2024-04-24 05:25:00|16.29|16.19|16.29|16.19|16.31|16.21|16.29|16.19|29
1713936600000|2024-04-24 05:30:00|16.3|16.2|16.24|16.14|16.3|16.2|16.23|16.13|49
1713936900000|2024-04-24 05:35:00|16.23|16.13|16.28|16.18|16.29|16.19|16.23|16.13|42
1713937200000|2024-04-24 05:40:00|16.27|16.17|16.26|16.16|16.28|16.18|16.25|16.15|24
1713937500000|2024-04-24 05:45:00|16.25|16.15|16.23|16.13|16.26|16.16|16.23|16.13|27
1713937800000|2024-04-24 05:50:00|16.24|16.14|16.24|16.14|16.28|16.18|16.23|16.13|31
1713938100000|2024-04-24 05:55:00|16.25|16.15|16.22|16.12|16.26|16.16|16.22|16.12|30
1713938400000|2024-04-24 06:00:00|16.23|16.13|16.21|16.11|16.24|16.14|16.21|16.11|71
1713938700000|2024-04-24 06:05:00|16.2|16.1|16.2|16.1|16.2|16.1|16.17|16.07|23
1713939000000|2024-04-24 06:10:00|16.19|16.09|16.18|16.08|16.19|16.09|16.17|16.07|24
1713939300000|2024-04-24 06:15:00|16.17|16.07|16.14|16.04|16.19|16.09|16.14|16.04|16
1713939600000|2024-04-24 06:20:00|16.13|16.03|16.15|16.05|16.16|16.06|16.11|16.01|57
1713939900000|2024-04-24 06:25:00|16.14|16.04|16.15|16.05|16.16|16.06|16.13|16.03|28
1713940200000|2024-04-24 06:30:00|16.16|16.06|16.13|16.03|16.16|16.06|16.11|16.01|36
1713940500000|2024-04-24 06:35:00|16.14|16.04|16.2|16.1|16.21|16.11|16.14|16.04|51
1713940800000|2024-04-24 06:40:00|16.21|16.11|16.21|16.11|16.23|16.13|16.2|16.1|53
1713941100000|2024-04-24 06:45:00|16.22|16.12|16.22|16.12|16.23|16.13|16.19|16.09|69
1713941400000|2024-04-24 06:50:00|16.23|16.13|16.23|16.13|16.25|16.15|16.21|16.11|73
1713941700000|2024-04-24 06:55:00|16.22|16.12|16.22|16.12|16.23|16.13|16.21|16.11|57
1713942000000|2024-04-24 07:00:00|16.23|16.13|16.2|16.1|16.24|16.14|16.2|16.1|38
1713942300000|2024-04-24 07:05:00|16.19|16.09|16.23|16.13|16.24|16.14|16.19|16.09|73
1713942600000|2024-04-24 07:10:00|16.24|16.14|16.25|16.15|16.25|16.15|16.24|16.14|16
1713942900000|2024-04-24 07:15:00|16.26|16.16|16.27|16.17|16.27|16.17|16.24|16.14|44
1713943200000|2024-04-24 07:20:00|16.26|16.16|16.27|16.17|16.27|16.17|16.25|16.15|30
1713943500000|2024-04-24 07:25:00|16.26|16.16|16.25|16.15|16.27|16.17|16.25|16.15|34
1713943800000|2024-04-24 07:30:00|16.26|16.16|16.24|16.14|16.26|16.16|16.21|16.11|55
1713944100000|2024-04-24 07:35:00|16.23|16.13|16.24|16.14|16.26|16.16|16.23|16.13|26
1713944400000|2024-04-24 07:40:00|16.23|16.13|16.21|16.11|16.25|16.15|16.2|16.1|14
1713944700000|2024-04-24 07:45:00|16.2|16.1|16.18|16.08|16.21|16.11|16.16|16.06|23
1713945000000|2024-04-24 07:50:00|16.17|16.07|16.18|16.08|16.2|16.1|16.17|16.07|16
1713945300000|2024-04-24 07:55:00|16.19|16.09|16.18|16.08|16.2|16.1|16.18|16.08|16
1713945600000|2024-04-24 08:00:00|16.19|16.09|16.29|16.19|16.32|16.22|16.18|16.08|41
1713945900000|2024-04-24 08:05:00|16.3|16.2|16.26|16.16|16.34|16.24|16.25|16.15|65
1713946200000|2024-04-24 08:10:00|16.25|16.15|16.26|16.16|16.27|16.17|16.24|16.14|112
1713946500000|2024-04-24 08:15:00|16.27|16.17|16.24|16.14|16.27|16.17|16.2|16.1|56
1713946800000|2024-04-24 08:20:00|16.25|16.15|16.26|16.16|16.27|16.17|16.23|16.13|40
1713947100000|2024-04-24 08:25:00|16.25|16.15|16.29|16.19|16.31|16.21|16.25|16.15|49
1713947400000|2024-04-24 08:30:00|16.28|16.18|16.3|16.2|16.31|16.21|16.28|16.18|61
1713947700000|2024-04-24 08:35:00|16.31|16.21|16.27|16.17|16.31|16.21|16.26|16.16|33
1713948000000|2024-04-24 08:40:00|16.26|16.16|16.26|16.16|16.27|16.17|16.24|16.14|85
1713948300000|2024-04-24 08:45:00|16.27|16.17|16.27|16.17|16.29|16.19|16.23|16.13|47
1713948600000|2024-04-24 08:50:00|16.28|16.18|16.25|16.15|16.28|16.18|16.23|16.13|50
1713948900000|2024-04-24 08:55:00|16.24|16.14|16.26|16.16|16.26|16.16|16.24|16.14|39
1713949200000|2024-04-24 09:00:00|16.25|16.15|16.21|16.11|16.27|16.17|16.19|16.09|30
1713949500000|2024-04-24 09:05:00|16.2|16.1|16.18|16.08|16.22|16.12|16.16|16.06|61
1713949800000|2024-04-24 09:10:00|16.19|16.09|16.21|16.11|16.21|16.11|16.16|16.06|39
1713950100000|2024-04-24 09:15:00|16.2|16.1|16.2|16.1|16.21|16.11|16.16|16.06|29
1713950400000|2024-04-24 09:20:00|16.21|16.11|16.21|16.11|16.22|16.12|16.2|16.1|23
1713950700000|2024-04-24 09:25:00|16.22|16.12|16.22|16.12|16.23|16.13|16.2|16.1|63
1713951000000|2024-04-24 09:30:00|16.21|16.11|16.17|16.07|16.23|16.13|16.16|16.06|61
1713951300000|2024-04-24 09:35:00|16.16|16.06|16.14|16.04|16.17|16.07|16.11|16.01|76
1713951600000|2024-04-24 09:40:00|16.13|16.03|16.12|16.02|16.15|16.05|16.1|16|82
1713951900000|2024-04-24 09:45:00|16.13|16.03|16.15|16.05|16.15|16.05|16.11|16.01|37
1713952200000|2024-04-24 09:50:00|16.16|16.06|16.16|16.06|16.16|16.06|16.12|16.02|33
1713952500000|2024-04-24 09:55:00|16.15|16.05|16.16|16.06|16.17|16.07|16.15|16.05|38
1713952800000|2024-04-24 10:00:00|16.15|16.05|16.19|16.09|16.21|16.11|16.13|16.03|57
1713953100000|2024-04-24 10:05:00|16.2|16.1|16.12|16.02|16.21|16.11|16.11|16.01|57
1713953400000|2024-04-24 10:10:00|16.13|16.03|16.12|16.02|16.14|16.04|16.11|16.01|40
1713953700000|2024-04-24 10:15:00|16.13|16.03|16.15|16.05|16.17|16.07|16.13|16.03|59
1713954000000|2024-04-24 10:20:00|16.16|16.06|16.18|16.08|16.18|16.08|16.14|16.04|79
1713954300000|2024-04-24 10:25:00|16.17|16.07|16.17|16.07|16.18|16.08|16.17|16.07|55
1713954600000|2024-04-24 10:30:00|16.18|16.08|16.2|16.1|16.21|16.11|16.17|16.07|89
1713954900000|2024-04-24 10:35:00|16.19|16.09|16.17|16.07|16.2|16.1|16.16|16.06|43
1713955200000|2024-04-24 10:40:00|16.16|16.06|16.16|16.06|16.2|16.1|16.15|16.05|49
1713955500000|2024-04-24 10:45:00|16.15|16.05|16.19|16.09|16.2|16.1|16.13|16.03|67
1713955800000|2024-04-24 10:50:00|16.2|16.1|16.2|16.1|16.22|16.12|16.19|16.09|47
1713956100000|2024-04-24 10:55:00|16.21|16.11|16.21|16.11|16.22|16.12|16.18|16.08|55
1713956400000|2024-04-24 11:00:00|16.22|16.12|16.21|16.11|16.22|16.12|16.2|16.1|28
1713956700000|2024-04-24 11:05:00|16.2|16.1|16.21|16.11|16.22|16.12|16.2|16.1|38
1713957000000|2024-04-24 11:10:00|16.2|16.1|16.21|16.11|16.22|16.12|16.2|16.1|58
1713957300000|2024-04-24 11:15:00|16.2|16.1|16.2|16.1|16.21|16.11|16.18|16.08|47
1713957600000|2024-04-24 11:20:00|16.21|16.11|16.21|16.11|16.21|16.11|16.19|16.09|79
1713957900000|2024-04-24 11:25:00|16.22|16.12|16.34|16.24|16.35|16.25|16.21|16.11|82
1713958200000|2024-04-24 11:30:00|16.35|16.25|16.42|16.32|16.5|16.4|16.3|16.2|188
1713958500000|2024-04-24 11:35:00|16.41|16.31|16.43|16.33|16.46|16.36|16.41|16.31|87
1713958800000|2024-04-24 11:40:00|16.44|16.34|16.44|16.34|16.46|16.36|16.41|16.31|151
1713959100000|2024-04-24 11:45:00|16.43|16.33|16.36|16.26|16.43|16.33|16.35|16.25|102
1713959400000|2024-04-24 11:50:00|16.35|16.25|16.39|16.29|16.4|16.3|16.35|16.25|61
1713959700000|2024-04-24 11:55:00|16.38|16.28|16.38|16.28|16.41|16.31|16.38|16.28|45
1713960000000|2024-04-24 12:00:00|16.37|16.27|16.4|16.3|16.4|16.3|16.35|16.25|60
1713960300000|2024-04-24 12:05:00|16.41|16.31|16.4|16.3|16.42|16.32|16.38|16.28|76
1713960600000|2024-04-24 12:10:00|16.39|16.29|16.28|16.18|16.41|16.31|16.27|16.17|87
1713960900000|2024-04-24 12:15:00|16.27|16.17|16.29|16.19|16.31|16.21|16.25|16.15|93
1713961200000|2024-04-24 12:20:00|16.28|16.18|16.26|16.16|16.29|16.19|16.24|16.14|53
1713961500000|2024-04-24 12:25:00|16.27|16.17|16.26|16.16|16.27|16.17|16.24|16.14|82
1713961800000|2024-04-24 12:30:00|16.27|16.17|16.28|16.18|16.31|16.21|16.26|16.16|78
1713962100000|2024-04-24 12:35:00|16.29|16.19|16.28|16.18|16.3|16.2|16.26|16.16|48
1713962400000|2024-04-24 12:40:00|16.27|16.17|16.25|16.15|16.29|16.19|16.24|16.14|95
1713962700000|2024-04-24 12:45:00|16.24|16.14|16.21|16.11|16.24|16.14|16.18|16.08|50
1713963000000|2024-04-24 12:50:00|16.22|16.12|16.23|16.13|16.23|16.13|16.2|16.1|50
1713963300000|2024-04-24 12:55:00|16.24|16.14|16.22|16.12|16.24|16.14|16.21|16.11|59
1713963600000|2024-04-24 13:00:00|16.21|16.11|16.14|16.04|16.22|16.12|16.11|16.01|88
1713963900000|2024-04-24 13:05:00|16.13|16.03|16.09|15.99|16.16|16.06|16.08|15.98|97
1713964200000|2024-04-24 13:10:00|16.08|15.98|16.11|16.01|16.11|16.01|16.06|15.96|90
1713964500000|2024-04-24 13:15:00|16.1|16|16.09|15.99|16.14|16.04|16.06|15.96|110
1713964800000|2024-04-24 13:20:00|16.1|16|16.1|16|16.11|16.01|16.08|15.98|77
1713965100000|2024-04-24 13:25:00|16.11|16.01|16.04|15.94|16.11|16.01|16.03|15.93|91
1713965400000|2024-04-24 13:30:00|16.03|15.93|16.01|15.91|16.05|15.95|15.97|15.87|95
1713965700000|2024-04-24 13:35:00|16.02|15.92|16.07|15.97|16.1|16|15.99|15.89|170
1713966000000|2024-04-24 13:40:00|16.08|15.98|16.05|15.95|16.11|16.01|16.04|15.94|160
1713966300000|2024-04-24 13:45:00|16.04|15.94|15.99|15.89|16.04|15.94|15.94|15.84|114
1713966600000|2024-04-24 13:50:00|15.98|15.88|15.97|15.87|16.04|15.94|15.96|15.86|152
1713966900000|2024-04-24 13:55:00|15.98|15.88|15.93|15.83|15.98|15.88|15.89|15.79|165
1713967200000|2024-04-24 14:00:00|15.92|15.82|15.98|15.88|16.01|15.91|15.91|15.81|197
1713967500000|2024-04-24 14:05:00|15.97|15.87|16|15.9|16.05|15.95|15.97|15.87|124
1713967800000|2024-04-24 14:10:00|16.01|15.91|15.98|15.88|16.02|15.92|15.98|15.88|94
1713968100000|2024-04-24 14:15:00|15.97|15.87|15.99|15.89|16.01|15.91|15.96|15.86|79
1713968400000|2024-04-24 14:20:00|15.98|15.88|15.9|15.8|15.99|15.89|15.85|15.75|215
1713968700000|2024-04-24 14:25:00|15.91|15.81|15.8|15.7|15.92|15.82|15.75|15.65|243
1713969000000|2024-04-24 14:30:00|15.79|15.69|15.6|15.5|15.79|15.69|15.57|15.47|321
1713969300000|2024-04-24 14:35:00|15.59|15.49|15.63|15.53|15.65|15.55|15.46|15.36|346
1713969600000|2024-04-24 14:40:00|15.64|15.54|15.55|15.45|15.65|15.55|15.53|15.43|273
1713969900000|2024-04-24 14:45:00|15.56|15.46|15.69|15.59|15.69|15.59|15.5|15.4|277
1713970200000|2024-04-24 14:50:00|15.68|15.58|15.6|15.5|15.69|15.59|15.57|15.47|221
1713970500000|2024-04-24 14:55:00|15.59|15.49|15.63|15.53|15.66|15.56|15.57|15.47|196
1713970800000|2024-04-24 15:00:00|15.62|15.52|15.58|15.48|15.63|15.53|15.55|15.45|211
1713971100000|2024-04-24 15:05:00|15.57|15.47|15.6|15.5|15.62|15.52|15.55|15.45|272
1713971400000|2024-04-24 15:10:00|15.59|15.49|15.55|15.45|15.63|15.53|15.54|15.44|217
1713971700000|2024-04-24 15:15:00|15.54|15.44|15.53|15.43|15.57|15.47|15.48|15.38|236
1713972000000|2024-04-24 15:20:00|15.52|15.42|15.5|15.4|15.54|15.44|15.47|15.37|308
1713972300000|2024-04-24 15:25:00|15.49|15.39|15.44|15.34|15.51|15.41|15.42|15.32|274
1713972600000|2024-04-24 15:30:00|15.43|15.33|15.53|15.43|15.54|15.44|15.42|15.32|315
1713972900000|2024-04-24 15:35:00|15.54|15.44|15.51|15.41|15.55|15.45|15.43|15.33|248
1713973200000|2024-04-24 15:40:00|15.52|15.42|15.35|15.25|15.52|15.42|15.33|15.23|208
1713973500000|2024-04-24 15:45:00|15.36|15.26|15.4|15.3|15.43|15.33|15.33|15.23|243
1713973800000|2024-04-24 15:50:00|15.39|15.29|15.41|15.31|15.43|15.33|15.35|15.25|306
1713974100000|2024-04-24 15:55:00|15.4|15.3|15.33|15.23|15.41|15.31|15.29|15.19|240
1713974400000|2024-04-24 16:00:00|15.32|15.22|15.43|15.33|15.44|15.34|15.28|15.18|227
1713974700000|2024-04-24 16:05:00|15.44|15.34|15.4|15.3|15.45|15.35|15.38|15.28|173
1713975000000|2024-04-24 16:10:00|15.41|15.31|15.36|15.26|15.42|15.32|15.32|15.22|208
1713975300000|2024-04-24 16:15:00|15.37|15.27|15.36|15.26|15.39|15.29|15.34|15.24|252
1713975600000|2024-04-24 16:20:00|15.37|15.27|15.39|15.29|15.42|15.32|15.34|15.24|177
1713975900000|2024-04-24 16:25:00|15.38|15.28|15.2|15.1|15.41|15.31|15.19|15.09|215
1713976200000|2024-04-24 16:30:00|15.21|15.11|15.36|15.26|15.36|15.26|15.17|15.07|250
1713976500000|2024-04-24 16:35:00|15.35|15.25|15.38|15.28|15.4|15.3|15.35|15.25|218
1713976800000|2024-04-24 16:40:00|15.37|15.27|15.36|15.26|15.38|15.28|15.34|15.24|112
1713977100000|2024-04-24 16:45:00|15.37|15.27|15.35|15.25|15.37|15.27|15.32|15.22|177
1713977400000|2024-04-24 16:50:00|15.34|15.24|15.35|15.25|15.39|15.29|15.3|15.2|138
1713977700000|2024-04-24 16:55:00|15.34|15.24|15.39|15.29|15.4|15.3|15.34|15.24|119
1713978000000|2024-04-24 17:00:00|15.4|15.3|15.42|15.32|15.44|15.34|15.38|15.28|164
1713978300000|2024-04-24 17:05:00|15.43|15.33|15.46|15.36|15.48|15.38|15.41|15.31|68
1713978600000|2024-04-24 17:10:00|15.47|15.37|15.49|15.39|15.52|15.42|15.46|15.36|61
1713978900000|2024-04-24 17:15:00|15.5|15.4|15.51|15.41|15.52|15.42|15.48|15.38|86
1713979200000|2024-04-24 17:20:00|15.5|15.4|15.55|15.45|15.55|15.45|15.49|15.39|92
1713979500000|2024-04-24 17:25:00|15.54|15.44|15.55|15.45|15.55|15.45|15.53|15.43|116
1713979800000|2024-04-24 17:30:00|15.54|15.44|15.58|15.48|15.59|15.49|15.54|15.44|119
1713980100000|2024-04-24 17:35:00|15.59|15.49|15.58|15.48|15.62|15.52|15.57|15.47|49
1713980400000|2024-04-24 17:40:00|15.59|15.49|15.53|15.43|15.59|15.49|15.53|15.43|19
1713980700000|2024-04-24 17:45:00|15.54|15.44|15.54|15.44|15.54|15.44|15.49|15.39|81
1713981000000|2024-04-24 17:50:00|15.53|15.43|15.52|15.42|15.54|15.44|15.49|15.39|110
1713981300000|2024-04-24 17:55:00|15.53|15.43|15.52|15.42|15.54|15.44|15.51|15.41|64
1713981600000|2024-04-24 18:00:00|15.53|15.43|15.48|15.38|15.53|15.43|15.46|15.36|128
1713981900000|2024-04-24 18:05:00|15.47|15.37|15.48|15.38|15.5|15.4|15.42|15.32|94
1713982200000|2024-04-24 18:10:00|15.47|15.37|15.47|15.37|15.49|15.39|15.45|15.35|89
1713982500000|2024-04-24 18:15:00|15.46|15.36|15.47|15.37|15.49|15.39|15.45|15.35|120
1713982800000|2024-04-24 18:20:00|15.46|15.36|15.43|15.33|15.47|15.37|15.42|15.32|56
1713983100000|2024-04-24 18:25:00|15.44|15.34|15.46|15.36|15.47|15.37|15.42|15.32|89
1713983400000|2024-04-24 18:30:00|15.45|15.35|15.48|15.38|15.48|15.38|15.44|15.34|138
1713983700000|2024-04-24 18:35:00|15.47|15.37|15.49|15.39|15.51|15.41|15.46|15.36|105
1713984000000|2024-04-24 18:40:00|15.5|15.4|15.48|15.38|15.51|15.41|15.46|15.36|119
1713984300000|2024-04-24 18:45:00|15.47|15.37|15.37|15.27|15.48|15.38|15.36|15.26|149
1713984600000|2024-04-24 18:50:00|15.36|15.26|15.38|15.28|15.38|15.28|15.3|15.2|219
1713984900000|2024-04-24 18:55:00|15.39|15.29|15.34|15.24|15.41|15.31|15.33|15.23|172
1713985200000|2024-04-24 19:00:00|15.33|15.23|15.31|15.21|15.35|15.25|15.2|15.1|275
1713985500000|2024-04-24 19:05:00|15.3|15.2|15.39|15.29|15.42|15.32|15.3|15.2|254
1713985800000|2024-04-24 19:10:00|15.4|15.3|15.37|15.27|15.41|15.31|15.35|15.25|204
1713986100000|2024-04-24 19:15:00|15.38|15.28|15.45|15.35|15.46|15.36|15.35|15.25|252
1713986400000|2024-04-24 19:20:00|15.46|15.36|15.5|15.4|15.5|15.4|15.45|15.35|181
1713986700000|2024-04-24 19:25:00|15.49|15.39|15.45|15.35|15.5|15.4|15.43|15.33|153
1713987000000|2024-04-24 19:30:00|15.46|15.36|15.49|15.39|15.49|15.39|15.42|15.32|160
1713987300000|2024-04-24 19:35:00|15.48|15.38|15.45|15.35|15.49|15.39|15.44|15.34|124
1713987600000|2024-04-24 19:40:00|15.46|15.36|15.41|15.31|15.46|15.36|15.4|15.3|118
1713987900000|2024-04-24 19:45:00|15.4|15.3|15.44|15.34|15.45|15.35|15.4|15.3|131
1713988200000|2024-04-24 19:50:00|15.43|15.33|15.44|15.34|15.44|15.34|15.4|15.3|92
1713988500000|2024-04-24 19:55:00|15.43|15.33|15.39|15.29|15.44|15.34|15.37|15.27|105
1713988800000|2024-04-24 20:00:00|15.38|15.28|15.45|15.35|15.46|15.36|15.38|15.28|116
1713989100000|2024-04-24 20:05:00|15.44|15.34|15.37|15.27|15.44|15.34|15.35|15.25|178
1713989400000|2024-04-24 20:10:00|15.36|15.26|15.33|15.23|15.41|15.31|15.32|15.22|180
1713989700000|2024-04-24 20:15:00|15.32|15.22|15.27|15.17|15.33|15.23|15.26|15.16|200
1713990000000|2024-04-24 20:20:00|15.26|15.16|15.31|15.21|15.31|15.21|15.25|15.15|182
1713990300000|2024-04-24 20:25:00|15.3|15.2|15.34|15.24|15.35|15.25|15.28|15.18|143
1713990600000|2024-04-24 20:30:00|15.35|15.25|15.33|15.23|15.37|15.27|15.32|15.22|119
1713990900000|2024-04-24 20:35:00|15.32|15.22|15.36|15.26|15.38|15.28|15.32|15.22|99
1713991200000|2024-04-24 20:40:00|15.35|15.25|15.38|15.28|15.38|15.28|15.32|15.22|134
1713991500000|2024-04-24 20:45:00|15.37|15.27|15.3|15.2|15.37|15.27|15.29|15.19|144
1713991800000|2024-04-24 20:50:00|15.29|15.19|15.34|15.24|15.35|15.25|15.27|15.17|126
1713992100000|2024-04-24 20:55:00|15.35|15.25|15.32|15.22|15.35|15.25|15.31|15.21|34
1713992400000|2024-04-24 21:00:00|15.33|15.23|15.31|15.21|15.33|15.23|15.27|15.17|53
1713992700000|2024-04-24 21:05:00|15.3|15.2|15.27|15.17|15.34|15.24|15.25|15.15|40
1713993000000|2024-04-24 21:10:00|15.28|15.18|15.25|15.15|15.29|15.19|15.22|15.12|54
1713993300000|2024-04-24 21:15:00|15.26|15.16|15.34|15.24|15.34|15.24|15.25|15.15|43
1713993600000|2024-04-24 21:20:00|15.35|15.25|15.33|15.23|15.37|15.27|15.3|15.2|35
1713993900000|2024-04-24 21:25:00|15.34|15.24|15.35|15.25|15.37|15.27|15.33|15.23|22
1713994200000|2024-04-24 21:30:00|15.36|15.26|15.35|15.25|15.38|15.28|15.35|15.25|18
1713994500000|2024-04-24 21:35:00|15.36|15.26|15.35|15.25|15.38|15.28|15.35|15.25|12
1713994800000|2024-04-24 21:40:00|15.34|15.24|15.36|15.26|15.37|15.27|15.34|15.24|13
1713995100000|2024-04-24 21:45:00|15.35|15.25|15.37|15.27|15.39|15.29|15.34|15.24|18
1713995400000|2024-04-24 21:50:00|15.36|15.26|15.38|15.28|15.38|15.28|15.36|15.26|9
1713995700000|2024-04-24 21:55:00|15.37|15.27|15.4|15.3|15.4|15.3|15.37|15.27|10
1713996000000|2024-04-24 22:00:00|15.39|15.29|15.39|15.29|15.4|15.3|15.36|15.26|59
1713996300000|2024-04-24 22:05:00|15.4|15.3|15.36|15.26|15.4|15.3|15.33|15.23|75
1713996600000|2024-04-24 22:10:00|15.37|15.27|15.33|15.23|15.37|15.27|15.32|15.22|101
1713996900000|2024-04-24 22:15:00|15.32|15.22|15.28|15.18|15.33|15.23|15.27|15.17|138
1713997200000|2024-04-24 22:20:00|15.27|15.17|15.23|15.13|15.28|15.18|15.22|15.12|163
1713997500000|2024-04-24 22:25:00|15.22|15.12|15.27|15.17|15.28|15.18|15.22|15.12|110
1713997800000|2024-04-24 22:30:00|15.28|15.18|15.25|15.15|15.28|15.18|15.23|15.13|76
1713998100000|2024-04-24 22:35:00|15.26|15.16|15.23|15.13|15.28|15.18|15.22|15.12|90
1713998400000|2024-04-24 22:40:00|15.22|15.12|15.25|15.15|15.25|15.15|15.22|15.12|76
1713998700000|2024-04-24 22:45:00|15.24|15.14|15.16|15.06|15.24|15.14|15.12|15.02|111
1713999000000|2024-04-24 22:50:00|15.15|15.05|15.11|15.01|15.16|15.06|15.06|14.96|135
1713999300000|2024-04-24 22:55:00|15.1|15|15.13|15.03|15.17|15.07|15.1|15|170
1713999600000|2024-04-24 23:00:00|15.14|15.04|15.02|14.92|15.14|15.04|15|14.9|235
1713999900000|2024-04-24 23:05:00|15.01|14.91|15.13|15.03|15.15|15.05|14.99|14.89|175
1714000200000|2024-04-24 23:10:00|15.14|15.04|15.13|15.03|15.16|15.06|15.08|14.98|110
1714000500000|2024-04-24 23:15:00|15.14|15.04|15.17|15.07|15.21|15.11|15.13|15.03|140
1714000800000|2024-04-24 23:20:00|15.16|15.06|15.12|15.02|15.19|15.09|15.11|15.01|97
1714001100000|2024-04-24 23:25:00|15.11|15.01|15.1|15|15.12|15.02|15.05|14.95|148
1714001400000|2024-04-24 23:30:00|15.11|15.01|15.15|15.05|15.15|15.05|15.08|14.98|115
1714001700000|2024-04-24 23:35:00|15.16|15.06|15.15|15.05|15.17|15.07|15.13|15.03|130
1714002000000|2024-04-24 23:40:00|15.14|15.04|15.2|15.1|15.2|15.1|15.14|15.04|69
1714002300000|2024-04-24 23:45:00|15.19|15.09|15.18|15.08|15.2|15.1|15.16|15.06|100
1714002600000|2024-04-24 23:50:00|15.19|15.09|15.2|15.1|15.21|15.11|15.17|15.07|50
1714002900000|2024-04-24 23:55:00|15.19|15.09|15.19|15.09|15.21|15.11|15.17|15.07|103
1714003200000|2024-04-25 00:00:00|15.2|15.1|15.23|15.13|15.23|15.13|15.15|15.05|150
1714003500000|2024-04-25 00:05:00|15.22|15.12|15.24|15.14|15.25|15.15|15.21|15.11|179
1714003800000|2024-04-25 00:10:00|15.23|15.13|15.25|15.15|15.26|15.16|15.22|15.12|133
1714004100000|2024-04-25 00:15:00|15.24|15.14|15.26|15.16|15.28|15.18|15.22|15.12|131
1714004400000|2024-04-25 00:20:00|15.25|15.15|15.25|15.15|15.27|15.17|15.23|15.13|100
1714004700000|2024-04-25 00:25:00|15.26|15.16|15.27|15.17|15.27|15.17|15.25|15.15|128
1714005000000|2024-04-25 00:30:00|15.26|15.16|15.32|15.22|15.34|15.24|15.26|15.16|113
1714005300000|2024-04-25 00:35:00|15.31|15.21|15.29|15.19|15.32|15.22|15.28|15.18|129
1714005600000|2024-04-25 00:40:00|15.3|15.2|15.34|15.24|15.34|15.24|15.29|15.19|93
1714005900000|2024-04-25 00:45:00|15.33|15.23|15.3|15.2|15.35|15.25|15.3|15.2|160
1714006200000|2024-04-25 00:50:00|15.31|15.21|15.29|15.19|15.31|15.21|15.28|15.18|37
1714006500000|2024-04-25 00:55:00|15.3|15.2|15.29|15.19|15.3|15.2|15.29|15.19|16
1714006800000|2024-04-25 01:00:00|15.28|15.18|15.31|15.21|15.33|15.23|15.28|15.18|72
1714007100000|2024-04-25 01:05:00|15.32|15.22|15.29|15.19|15.35|15.25|15.28|15.18|104
1714007400000|2024-04-25 01:10:00|15.28|15.18|15.26|15.16|15.32|15.22|15.26|15.16|55
1714007700000|2024-04-25 01:15:00|15.27|15.17|15.29|15.19|15.3|15.2|15.25|15.15|119
1714008000000|2024-04-25 01:20:00|15.3|15.2|15.3|15.2|15.32|15.22|15.28|15.18|83
1714008300000|2024-04-25 01:25:00|15.29|15.19|15.31|15.21|15.32|15.22|15.29|15.19|79
1714008600000|2024-04-25 01:30:00|15.32|15.22|15.33|15.23|15.33|15.23|15.3|15.2|68
1714008900000|2024-04-25 01:35:00|15.32|15.22|15.3|15.2|15.34|15.24|15.28|15.18|63
1714009200000|2024-04-25 01:40:00|15.29|15.19|15.29|15.19|15.31|15.21|15.27|15.17|97
1714009500000|2024-04-25 01:45:00|15.28|15.18|15.25|15.15|15.29|15.19|15.23|15.13|82
1714009800000|2024-04-25 01:50:00|15.24|15.14|15.2|15.1|15.26|15.16|15.19|15.09|73
1714010100000|2024-04-25 01:55:00|15.19|15.09|15.09|14.99|15.2|15.1|15.09|14.99|63
1714010400000|2024-04-25 02:00:00|15.08|14.98|15.04|14.94|15.1|15|14.98|14.88|125
1714010700000|2024-04-25 02:05:00|15.03|14.93|15.15|15.05|15.17|15.07|15.02|14.92|103
1714011000000|2024-04-25 02:10:00|15.16|15.06|15.18|15.08|15.18|15.08|15.11|15.01|109
1714011300000|2024-04-25 02:15:00|15.19|15.09|15.17|15.07|15.21|15.11|15.14|15.04|93
1714011600000|2024-04-25 02:20:00|15.16|15.06|15.18|15.08|15.19|15.09|15.13|15.03|129
1714011900000|2024-04-25 02:25:00|15.17|15.07|15.22|15.12|15.22|15.12|15.16|15.06|76
1714012200000|2024-04-25 02:30:00|15.21|15.11|15.2|15.1|15.23|15.13|15.18|15.08|80
1714012500000|2024-04-25 02:35:00|15.19|15.09|15.16|15.06|15.2|15.1|15.14|15.04|110
1714012800000|2024-04-25 02:40:00|15.17|15.07|15.16|15.06|15.19|15.09|15.15|15.05|62
1714013100000|2024-04-25 02:45:00|15.17|15.07|15.15|15.05|15.2|15.1|15.13|15.03|99
1714013400000|2024-04-25 02:50:00|15.14|15.04|15.17|15.07|15.18|15.08|15.13|15.03|98
1714013700000|2024-04-25 02:55:00|15.16|15.06|15.18|15.08|15.19|15.09|15.16|15.06|97
1714014000000|2024-04-25 03:00:00|15.17|15.07|15.22|15.12|15.24|15.14|15.16|15.06|124
1714014300000|2024-04-25 03:05:00|15.21|15.11|15.15|15.05|15.22|15.12|15.13|15.03|185
1714014600000|2024-04-25 03:10:00|15.14|15.04|15.07|14.97|15.15|15.05|15.05|14.95|134
1714014900000|2024-04-25 03:15:00|15.06|14.96|15.11|15.01|15.14|15.04|15.06|14.96|88
1714015200000|2024-04-25 03:20:00|15.12|15.02|15.09|14.99|15.12|15.02|15.05|14.95|88
1714015500000|2024-04-25 03:25:00|15.08|14.98|15.12|15.02|15.14|15.04|15.08|14.98|69
1714015800000|2024-04-25 03:30:00|15.13|15.03|15.17|15.07|15.2|15.1|15.12|15.02|91
1714016100000|2024-04-25 03:35:00|15.18|15.08|15.17|15.07|15.19|15.09|15.11|15.01|106
1714016400000|2024-04-25 03:40:00|15.16|15.06|15.15|15.05|15.18|15.08|15.14|15.04|66
1714016700000|2024-04-25 03:45:00|15.16|15.06|15.17|15.07|15.18|15.08|15.11|15.01|116
1714017000000|2024-04-25 03:50:00|15.18|15.08|15.11|15.01|15.19|15.09|15.11|15.01|156
1714017300000|2024-04-25 03:55:00|15.12|15.02|15.12|15.02|15.14|15.04|15.09|14.99|79
1714017600000|2024-04-25 04:00:00|15.11|15.01|15.09|14.99|15.14|15.04|15.08|14.98|105
1714017900000|2024-04-25 04:05:00|15.08|14.98|14.99|14.89|15.1|15|14.99|14.89|90
1714018200000|2024-04-25 04:10:00|14.98|14.88|14.93|14.83|15.02|14.92|14.89|14.79|126
1714018500000|2024-04-25 04:15:00|14.92|14.82|14.98|14.88|15.02|14.92|14.91|14.81|169
1714018800000|2024-04-25 04:20:00|14.99|14.89|15.04|14.94|15.04|14.94|14.97|14.87|169
1714019100000|2024-04-25 04:25:00|15.03|14.93|15.04|14.94|15.05|14.95|14.99|14.89|162
1714019400000|2024-04-25 04:30:00|15.03|14.93|15.09|14.99|15.09|14.99|15.03|14.93|153
1714019700000|2024-04-25 04:35:00|15.1|15|15.12|15.02|15.14|15.04|15.07|14.97|99
1714020000000|2024-04-25 04:40:00|15.11|15.01|15.11|15.01|15.13|15.03|15.1|15|47
1714020300000|2024-04-25 04:45:00|15.1|15|15.15|15.05|15.16|15.06|15.1|15|92
1714020600000|2024-04-25 04:50:00|15.14|15.04|15.15|15.05|15.15|15.05|15.12|15.02|74
1714020900000|2024-04-25 04:55:00|15.14|15.04|15.15|15.05|15.16|15.06|15.13|15.03|34
1714021200000|2024-04-25 05:00:00|15.16|15.06|15.11|15.01|15.16|15.06|15.11|15.01|52
1714021500000|2024-04-25 05:05:00|15.12|15.02|15.1|15|15.12|15.02|15.08|14.98|57
1714021800000|2024-04-25 05:10:00|15.09|14.99|15.1|15|15.11|15.01|15.05|14.95|66
1714022100000|2024-04-25 05:15:00|15.11|15.01|15.09|14.99|15.13|15.03|15.07|14.97|97
1714022400000|2024-04-25 05:20:00|15.08|14.98|15.1|15|15.12|15.02|15.07|14.97|63
1714022700000|2024-04-25 05:25:00|15.09|14.99|15.12|15.02|15.12|15.02|15.08|14.98|60
1714023000000|2024-04-25 05:30:00|15.13|15.03|15.19|15.09|15.19|15.09|15.13|15.03|59
1714023300000|2024-04-25 05:35:00|15.18|15.08|15.17|15.07|15.19|15.09|15.17|15.07|58
1714023600000|2024-04-25 05:40:00|15.18|15.08|15.22|15.12|15.22|15.12|15.17|15.07|43
1714023900000|2024-04-25 05:45:00|15.21|15.11|15.22|15.12|15.24|15.14|15.21|15.11|88
1714024200000|2024-04-25 05:50:00|15.23|15.13|15.19|15.09|15.23|15.13|15.18|15.08|39
1714024500000|2024-04-25 05:55:00|15.18|15.08|15.17|15.07|15.19|15.09|15.17|15.07|74
1714024800000|2024-04-25 06:00:00|15.18|15.08|15.18|15.08|15.18|15.08|15.16|15.06|37
1714025100000|2024-04-25 06:05:00|15.17|15.07|15.2|15.1|15.22|15.12|15.17|15.07|34
1714025400000|2024-04-25 06:10:00|15.21|15.11|15.21|15.11|15.22|15.12|15.2|15.1|65
1714025700000|2024-04-25 06:15:00|15.2|15.1|15.19|15.09|15.2|15.1|15.17|15.07|56
1714026000000|2024-04-25 06:20:00|15.18|15.08|15.19|15.09|15.2|15.1|15.18|15.08|32
1714026300000|2024-04-25 06:25:00|15.2|15.1|15.21|15.11|15.22|15.12|15.19|15.09|54
1714026600000|2024-04-25 06:30:00|15.22|15.12|15.25|15.15|15.25|15.15|15.21|15.11|76
1714026900000|2024-04-25 06:35:00|15.24|15.14|15.18|15.08|15.25|15.15|15.17|15.07|43
1714027200000|2024-04-25 06:40:00|15.17|15.07|15.17|15.07|15.18|15.08|15.16|15.06|31
1714027500000|2024-04-25 06:45:00|15.16|15.06|15.17|15.07|15.2|15.1|15.16|15.06|48
1714027800000|2024-04-25 06:50:00|15.18|15.08|15.19|15.09|15.2|15.1|15.17|15.07|36
1714028100000|2024-04-25 06:55:00|15.2|15.1|15.19|15.09|15.2|15.1|15.19|15.09|92
1714028400000|2024-04-25 07:00:00|15.2|15.1|15.2|15.1|15.23|15.13|15.18|15.08|71
1714028700000|2024-04-25 07:05:00|15.21|15.11|15.21|15.11|15.21|15.11|15.18|15.08|91
1714029000000|2024-04-25 07:10:00|15.2|15.1|15.22|15.12|15.22|15.12|15.2|15.1|25
1714029300000|2024-04-25 07:15:00|15.21|15.11|15.2|15.1|15.23|15.13|15.19|15.09|56
1714029600000|2024-04-25 07:20:00|15.21|15.11|15.19|15.09|15.21|15.11|15.17|15.07|95
1714029900000|2024-04-25 07:25:00|15.2|15.1|15.17|15.07|15.2|15.1|15.17|15.07|38
1714030200000|2024-04-25 07:30:00|15.18|15.08|15.15|15.05|15.18|15.08|15.15|15.05|56
1714030500000|2024-04-25 07:35:00|15.14|15.04|15.07|14.97|15.15|15.05|15.07|14.97|70
1714030800000|2024-04-25 07:40:00|15.08|14.98|15.06|14.96|15.09|14.99|15.05|14.95|103
1714031100000|2024-04-25 07:45:00|15.05|14.95|15.06|14.96|15.11|15.01|15.01|14.91|112
1714031400000|2024-04-25 07:50:00|15.07|14.97|15.09|14.99|15.1|15|15.06|14.96|131
1714031700000|2024-04-25 07:55:00|15.08|14.98|15.07|14.97|15.09|14.99|15.05|14.95|106
1714032000000|2024-04-25 08:00:00|15.06|14.96|15.08|14.98|15.1|15|15.05|14.95|127
1714032300000|2024-04-25 08:05:00|15.09|14.99|15.05|14.95|15.09|14.99|15.03|14.93|97
1714032600000|2024-04-25 08:10:00|15.04|14.94|15.07|14.97|15.09|14.99|15.01|14.91|128
1714032900000|2024-04-25 08:15:00|15.08|14.98|15.13|15.03|15.14|15.04|15.07|14.97|132
1714033200000|2024-04-25 08:20:00|15.12|15.02|15.09|14.99|15.14|15.04|15.08|14.98|92
1714033500000|2024-04-25 08:25:00|15.08|14.98|15.04|14.94|15.09|14.99|15.03|14.93|123
1714033800000|2024-04-25 08:30:00|15.05|14.95|15.01|14.91|15.09|14.99|14.99|14.89|145
1714034100000|2024-04-25 08:35:00|15.02|14.92|15.02|14.92|15.04|14.94|14.96|14.86|179
1714034400000|2024-04-25 08:40:00|15.01|14.91|15|14.9|15.04|14.94|14.98|14.88|102
1714034700000|2024-04-25 08:45:00|15.01|14.91|15.01|14.91|15.03|14.93|14.96|14.86|119
1714035000000|2024-04-25 08:50:00|15.02|14.92|15|14.9|15.03|14.93|14.99|14.89|149
1714035300000|2024-04-25 08:55:00|15.01|14.91|15.04|14.94|15.04|14.94|15|14.9|122
1714035600000|2024-04-25 09:00:00|15.05|14.95|15.07|14.97|15.08|14.98|15.02|14.92|117
1714035900000|2024-04-25 09:05:00|15.08|14.98|15.13|15.03|15.16|15.06|15.06|14.96|92
1714036200000|2024-04-25 09:10:00|15.12|15.02|15.12|15.02|15.14|15.04|15.1|15|129
1714036500000|2024-04-25 09:15:00|15.11|15.01|15.09|14.99|15.13|15.03|15.07|14.97|141
1714036800000|2024-04-25 09:20:00|15.1|15|15.08|14.98|15.12|15.02|15.08|14.98|153
1714037100000|2024-04-25 09:25:00|15.09|14.99|15.08|14.98|15.1|15|15.08|14.98|148
1714037400000|2024-04-25 09:30:00|15.09|14.99|15.07|14.97|15.1|15|15.04|14.94|119
1714037700000|2024-04-25 09:35:00|15.06|14.96|15.05|14.95|15.09|14.99|15.04|14.94|98
1714038000000|2024-04-25 09:40:00|15.04|14.94|15.03|14.93|15.05|14.95|15.01|14.91|102
1714038300000|2024-04-25 09:45:00|15.02|14.92|15|14.9|15.03|14.93|14.99|14.89|101
1714038600000|2024-04-25 09:50:00|15.01|14.91|15.03|14.93|15.04|14.94|15|14.9|101
1714038900000|2024-04-25 09:55:00|15.04|14.94|15.05|14.95|15.05|14.95|15.03|14.93|108
1714039200000|2024-04-25 10:00:00|15.04|14.94|14.99|14.89|15.05|14.95|14.99|14.89|50
1714039500000|2024-04-25 10:05:00|15|14.9|14.92|14.82|15.01|14.91|14.91|14.81|39
1714039800000|2024-04-25 10:10:00|14.91|14.81|14.93|14.83|14.95|14.85|14.84|14.74|198
1714040100000|2024-04-25 10:15:00|14.94|14.84|14.86|14.76|14.96|14.86|14.85|14.75|105
1714040400000|2024-04-25 10:20:00|14.85|14.75|14.81|14.71|14.86|14.76|14.8|14.7|151
1714040700000|2024-04-25 10:25:00|14.8|14.7|14.84|14.74|14.88|14.78|14.8|14.7|171
1714041000000|2024-04-25 10:30:00|14.85|14.75|14.87|14.77|14.89|14.79|14.8|14.7|151
1714041300000|2024-04-25 10:35:00|14.86|14.76|14.87|14.77|14.89|14.79|14.83|14.73|112
1714041600000|2024-04-25 10:40:00|14.88|14.78|14.85|14.75|14.89|14.79|14.84|14.74|82
1714041900000|2024-04-25 10:45:00|14.86|14.76|14.86|14.76|14.89|14.79|14.84|14.74|109
1714042200000|2024-04-25 10:50:00|14.87|14.77|14.84|14.74|14.88|14.78|14.83|14.73|79
1714042500000|2024-04-25 10:55:00|14.85|14.75|14.87|14.77|14.89|14.79|14.84|14.74|93
1714042800000|2024-04-25 11:00:00|14.88|14.78|14.93|14.83|14.93|14.83|14.86|14.76|96
1714043100000|2024-04-25 11:05:00|14.94|14.84|14.96|14.86|14.96|14.86|14.91|14.81|61
1714043400000|2024-04-25 11:10:00|14.97|14.87|14.96|14.86|14.99|14.89|14.93|14.83|66
1714043700000|2024-04-25 11:15:00|14.97|14.87|14.99|14.89|15.01|14.91|14.96|14.86|75
1714044000000|2024-04-25 11:20:00|15|14.9|15.03|14.93|15.03|14.93|14.99|14.89|54
1714044300000|2024-04-25 11:25:00|15.04|14.94|15.03|14.93|15.04|14.94|15.01|14.91|40
1714044600000|2024-04-25 11:30:00|15.02|14.92|15.04|14.94|15.05|14.95|15|14.9|69
1714044900000|2024-04-25 11:35:00|15.05|14.95|15.05|14.95|15.06|14.96|15.03|14.93|115
1714045200000|2024-04-25 11:40:00|15.06|14.96|15.08|14.98|15.09|14.99|15.05|14.95|73
1714045500000|2024-04-25 11:45:00|15.07|14.97|15.1|15|15.11|15.01|15.07|14.97|82
1714045800000|2024-04-25 11:50:00|15.09|14.99|15.07|14.97|15.1|15|15.06|14.96|99
1714046100000|2024-04-25 11:55:00|15.06|14.96|15.05|14.95|15.08|14.98|15.05|14.95|54
1714046400000|2024-04-25 12:00:00|15.04|14.94|15.02|14.92|15.05|14.95|15.01|14.91|73
1714046700000|2024-04-25 12:05:00|15.01|14.91|15.11|15.01|15.12|15.02|15.01|14.91|89
1714047000000|2024-04-25 12:10:00|15.12|15.02|15.14|15.04|15.16|15.06|15.11|15.01|77
1714047300000|2024-04-25 12:15:00|15.15|15.05|15.12|15.02|15.15|15.05|15.1|15|66
1714047600000|2024-04-25 12:20:00|15.13|15.03|15.1|15|15.14|15.04|15.09|14.99|66
1714047900000|2024-04-25 12:25:00|15.09|14.99|15.11|15.01|15.11|15.01|15.09|14.99|55
1714048200000|2024-04-25 12:30:00|15.12|15.02|15.04|14.94|15.18|15.08|15.02|14.92|201
1714048500000|2024-04-25 12:35:00|15.05|14.95|15.04|14.94|15.1|15|15.02|14.92|118
1714048800000|2024-04-25 12:40:00|15.05|14.95|15.02|14.92|15.06|14.96|15|14.9|188
1714049100000|2024-04-25 12:45:00|15.01|14.91|14.95|14.85|15.04|14.94|14.95|14.85|123
1714049400000|2024-04-25 12:50:00|14.96|14.86|14.96|14.86|14.97|14.87|14.9|14.8|145
1714049700000|2024-04-25 12:55:00|14.97|14.87|14.94|14.84|14.99|14.89|14.93|14.83|118
1714050000000|2024-04-25 13:00:00|14.93|14.83|14.93|14.83|15|14.9|14.91|14.81|159
1714050300000|2024-04-25 13:05:00|14.94|14.84|14.92|14.82|14.94|14.84|14.89|14.79|133
1714050600000|2024-04-25 13:10:00|14.91|14.81|14.9|14.8|14.98|14.88|14.89|14.79|234
1714050900000|2024-04-25 13:15:00|14.91|14.81|14.85|14.75|14.93|14.83|14.84|14.74|189
1714051200000|2024-04-25 13:20:00|14.84|14.74|14.94|14.84|14.94|14.84|14.81|14.71|195
1714051500000|2024-04-25 13:25:00|14.95|14.85|14.96|14.86|14.98|14.88|14.94|14.84|102
1714051800000|2024-04-25 13:30:00|14.95|14.85|14.94|14.84|14.97|14.87|14.88|14.78|124
1714052100000|2024-04-25 13:35:00|14.93|14.83|14.94|14.84|14.98|14.88|14.93|14.83|118
1714052400000|2024-04-25 13:40:00|14.95|14.85|14.97|14.87|15|14.9|14.92|14.82|113
1714052700000|2024-04-25 13:45:00|14.98|14.88|14.97|14.87|15.01|14.91|14.96|14.86|96
1714053000000|2024-04-25 13:50:00|14.98|14.88|14.97|14.87|15.01|14.91|14.95|14.85|164
1714053300000|2024-04-25 13:55:00|14.96|14.86|15.01|14.91|15.04|14.94|14.95|14.85|136
1714053600000|2024-04-25 14:00:00|15.02|14.92|15.02|14.92|15.03|14.93|14.98|14.88|133
1714053900000|2024-04-25 14:05:00|15.03|14.93|15.07|14.97|15.1|15|15.02|14.92|89
1714054200000|2024-04-25 14:10:00|15.08|14.98|15.12|15.02|15.15|15.05|15.07|14.97|133
1714054500000|2024-04-25 14:15:00|15.11|15.01|15.1|15|15.13|15.03|15.07|14.97|108
1714054800000|2024-04-25 14:20:00|15.11|15.01|15.12|15.02|15.12|15.02|15.08|14.98|84
1714055100000|2024-04-25 14:25:00|15.11|15.01|15.1|15|15.14|15.04|15.09|14.99|104
1714055400000|2024-04-25 14:30:00|15.09|14.99|15.01|14.91|15.1|15|15.01|14.91|137
1714055700000|2024-04-25 14:35:00|15.02|14.92|15.06|14.96|15.09|14.99|14.99|14.89|129
1714056000000|2024-04-25 14:40:00|15.05|14.95|15.04|14.94|15.07|14.97|15.02|14.92|140
1714056300000|2024-04-25 14:45:00|15.05|14.95|15.02|14.92|15.07|14.97|15|14.9|120
1714056600000|2024-04-25 14:50:00|15.03|14.93|14.97|14.87|15.05|14.95|14.96|14.86|135
1714056900000|2024-04-25 14:55:00|14.96|14.86|15|14.9|15|14.9|14.95|14.85|115
1714057200000|2024-04-25 15:00:00|14.99|14.89|15.02|14.92|15.07|14.97|14.97|14.87|174
1714057500000|2024-04-25 15:05:00|15.03|14.93|15.01|14.91|15.03|14.93|14.97|14.87|125
1714057800000|2024-04-25 15:10:00|15.02|14.92|15.06|14.96|15.08|14.98|15|14.9|123
1714058100000|2024-04-25 15:15:00|15.05|14.95|15.06|14.96|15.08|14.98|15.02|14.92|188
1714058400000|2024-04-25 15:20:00|15.07|14.97|15.03|14.93|15.07|14.97|15.03|14.93|141
1714058700000|2024-04-25 15:25:00|15.04|14.94|15.07|14.97|15.08|14.98|15.03|14.93|84
1714059000000|2024-04-25 15:30:00|15.08|14.98|15.06|14.96|15.11|15.01|15.04|14.94|93
1714059300000|2024-04-25 15:35:00|15.05|14.95|15.12|15.02|15.16|15.06|15.05|14.95|214
1714059600000|2024-04-25 15:40:00|15.13|15.03|15.14|15.04|15.15|15.05|15.1|15|174
1714059900000|2024-04-25 15:45:00|15.15|15.05|15.16|15.06|15.16|15.06|15.12|15.02|66
1714060200000|2024-04-25 15:50:00|15.15|15.05|15.21|15.11|15.23|15.13|15.15|15.05|131
1714060500000|2024-04-25 15:55:00|15.2|15.1|15.2|15.1|15.22|15.12|15.16|15.06|147
1714060800000|2024-04-25 16:00:00|15.21|15.11|15.2|15.1|15.25|15.15|15.18|15.08|119
1714061100000|2024-04-25 16:05:00|15.21|15.11|15.27|15.17|15.34|15.24|15.2|15.1|182
1714061400000|2024-04-25 16:10:00|15.26|15.16|15.24|15.14|15.27|15.17|15.2|15.1|105
1714061700000|2024-04-25 16:15:00|15.25|15.15|15.2|15.1|15.25|15.15|15.15|15.05|80
1714062000000|2024-04-25 16:20:00|15.19|15.09|15.22|15.12|15.27|15.17|15.19|15.09|140
1714062300000|2024-04-25 16:25:00|15.23|15.13|15.22|15.12|15.25|15.15|15.21|15.11|132
1714062600000|2024-04-25 16:30:00|15.23|15.13|15.19|15.09|15.23|15.13|15.18|15.08|181
1714062900000|2024-04-25 16:35:00|15.2|15.1|15.18|15.08|15.24|15.14|15.18|15.08|177
1714063200000|2024-04-25 16:40:00|15.17|15.07|15.21|15.11|15.22|15.12|15.16|15.06|151
1714063500000|2024-04-25 16:45:00|15.2|15.1|15.25|15.15|15.26|15.16|15.2|15.1|166
1714063800000|2024-04-25 16:50:00|15.26|15.16|15.25|15.15|15.27|15.17|15.21|15.11|152
1714064100000|2024-04-25 16:55:00|15.24|15.14|15.26|15.16|15.27|15.17|15.24|15.14|145
1714064400000|2024-04-25 17:00:00|15.25|15.15|15.29|15.19|15.32|15.22|15.22|15.12|103
1714064700000|2024-04-25 17:05:00|15.28|15.18|15.32|15.22|15.33|15.23|15.28|15.18|127
1714065000000|2024-04-25 17:10:00|15.31|15.21|15.3|15.2|15.33|15.23|15.3|15.2|66
1714065300000|2024-04-25 17:15:00|15.31|15.21|15.26|15.16|15.33|15.23|15.26|15.16|106
1714065600000|2024-04-25 17:20:00|15.25|15.15|15.22|15.12|15.26|15.16|15.21|15.11|26
1714065900000|2024-04-25 17:25:00|15.23|15.13|15.24|15.14|15.24|15.14|15.21|15.11|56
1714066200000|2024-04-25 17:30:00|15.23|15.13|15.2|15.1|15.24|15.14|15.19|15.09|62
1714066500000|2024-04-25 17:35:00|15.19|15.09|15.24|15.14|15.25|15.15|15.19|15.09|68
1714066800000|2024-04-25 17:40:00|15.25|15.15|15.21|15.11|15.25|15.15|15.2|15.1|57
1714067100000|2024-04-25 17:45:00|15.2|15.1|15.23|15.13|15.24|15.14|15.2|15.1|74
1714067400000|2024-04-25 17:50:00|15.22|15.12|15.28|15.18|15.28|15.18|15.22|15.12|55
1714067700000|2024-04-25 17:55:00|15.27|15.17|15.29|15.19|15.29|15.19|15.27|15.17|19
1714068000000|2024-04-25 18:00:00|15.28|15.18|15.25|15.15|15.31|15.21|15.24|15.14|80
1714068300000|2024-04-25 18:05:00|15.24|15.14|15.28|15.18|15.29|15.19|15.24|15.14|43
1714068600000|2024-04-25 18:10:00|15.27|15.17|15.31|15.21|15.33|15.23|15.27|15.17|53
1714068900000|2024-04-25 18:15:00|15.3|15.2|15.3|15.2|15.31|15.21|15.26|15.16|41
1714069200000|2024-04-25 18:20:00|15.31|15.21|15.31|15.21|15.34|15.24|15.29|15.19|59
1714069500000|2024-04-25 18:25:00|15.3|15.2|15.26|15.16|15.33|15.23|15.26|15.16|39
1714069800000|2024-04-25 18:30:00|15.25|15.15|15.24|15.14|15.27|15.17|15.23|15.13|52
1714070100000|2024-04-25 18:35:00|15.25|15.15|15.24|15.14|15.25|15.15|15.23|15.13|58
1714070400000|2024-04-25 18:40:00|15.23|15.13|15.25|15.15|15.25|15.15|15.23|15.13|53
1714070700000|2024-04-25 18:45:00|15.24|15.14|15.29|15.19|15.3|15.2|15.24|15.14|94
1714071000000|2024-04-25 18:50:00|15.3|15.2|15.29|15.19|15.3|15.2|15.27|15.17|98
1714071300000|2024-04-25 18:55:00|15.28|15.18|15.3|15.2|15.3|15.2|15.27|15.17|51
1714071600000|2024-04-25 19:00:00|15.31|15.21|15.31|15.21|15.32|15.22|15.29|15.19|35
1714071900000|2024-04-25 19:05:00|15.3|15.2|15.27|15.17|15.31|15.21|15.25|15.15|76
1714072200000|2024-04-25 19:10:00|15.26|15.16|15.28|15.18|15.3|15.2|15.26|15.16|59
1714072500000|2024-04-25 19:15:00|15.27|15.17|15.27|15.17|15.28|15.18|15.27|15.17|37
1714072800000|2024-04-25 19:20:00|15.28|15.18|15.28|15.18|15.3|15.2|15.27|15.17|55
1714073100000|2024-04-25 19:25:00|15.27|15.17|15.28|15.18|15.28|15.18|15.27|15.17|36
1714073400000|2024-04-25 19:30:00|15.27|15.17|15.25|15.15|15.28|15.18|15.25|15.15|49
1714073700000|2024-04-25 19:35:00|15.24|15.14|15.25|15.15|15.26|15.16|15.23|15.13|38
1714074000000|2024-04-25 19:40:00|15.24|15.14|15.24|15.14|15.25|15.15|15.24|15.14|57
1714074300000|2024-04-25 19:45:00|15.25|15.15|15.28|15.18|15.29|15.19|15.24|15.14|32
1714074600000|2024-04-25 19:50:00|15.29|15.19|15.29|15.19|15.29|15.19|15.28|15.18|27
1714074900000|2024-04-25 19:55:00|15.28|15.18|15.3|15.2|15.3|15.2|15.28|15.18|69
1714075200000|2024-04-25 20:00:00|15.29|15.19|15.39|15.29|15.39|15.29|15.29|15.19|83
1714075500000|2024-04-25 20:05:00|15.38|15.28|15.3|15.2|15.4|15.3|15.3|15.2|81
1714075800000|2024-04-25 20:10:00|15.29|15.19|15.28|15.18|15.31|15.21|15.25|15.15|86
1714076100000|2024-04-25 20:15:00|15.29|15.19|15.28|15.18|15.3|15.2|15.26|15.16|52
1714076400000|2024-04-25 20:20:00|15.29|15.19|15.31|15.21|15.31|15.21|15.27|15.17|29
1714076700000|2024-04-25 20:25:00|15.32|15.22|15.31|15.21|15.32|15.22|15.3|15.2|58
1714077000000|2024-04-25 20:30:00|15.32|15.22|15.34|15.24|15.35|15.25|15.31|15.21|35
1714077300000|2024-04-25 20:35:00|15.33|15.23|15.37|15.27|15.38|15.28|15.33|15.23|49
1714077600000|2024-04-25 20:40:00|15.36|15.26|15.37|15.27|15.38|15.28|15.34|15.24|48
1714077900000|2024-04-25 20:45:00|15.36|15.26|15.34|15.24|15.36|15.26|15.32|15.22|55
1714078200000|2024-04-25 20:50:00|15.35|15.25|15.35|15.25|15.35|15.25|15.34|15.24|33
1714078500000|2024-04-25 20:55:00|15.34|15.24|15.35|15.25|15.37|15.27|15.34|15.24|22
1714078800000|2024-04-25 21:00:00|15.36|15.26|15.37|15.27|15.38|15.28|15.35|15.25|36
1714079100000|2024-04-25 21:05:00|15.36|15.26|15.36|15.26|15.36|15.26|15.34|15.24|25
1714079400000|2024-04-25 21:10:00|15.37|15.27|15.39|15.29|15.39|15.29|15.36|15.26|7
1714079700000|2024-04-25 21:15:00|15.4|15.3|15.43|15.33|15.5|15.4|15.4|15.3|40
1714080000000|2024-04-25 21:20:00|15.42|15.32|15.42|15.32|15.44|15.34|15.42|15.32|21
1714080300000|2024-04-25 21:25:00|15.43|15.33|15.4|15.3|15.43|15.33|15.4|15.3|12
1714080600000|2024-04-25 21:30:00|15.41|15.31|15.44|15.34|15.44|15.34|15.41|15.31|20
1714080900000|2024-04-25 21:35:00|15.45|15.35|15.41|15.31|15.46|15.36|15.41|15.31|15
1714081200000|2024-04-25 21:40:00|15.42|15.32|15.42|15.32|15.44|15.34|15.41|15.31|13
1714081500000|2024-04-25 21:45:00|15.41|15.31|15.4|15.3|15.42|15.32|15.39|15.29|26
1714081800000|2024-04-25 21:50:00|15.39|15.29|15.36|15.26|15.39|15.29|15.36|15.26|24
1714082100000|2024-04-25 21:55:00|15.37|15.27|15.35|15.25|15.37|15.27|15.35|15.25|11
1714082400000|2024-04-25 22:00:00|15.36|15.26|15.3|15.2|15.36|15.26|15.3|15.2|39
1714082700000|2024-04-25 22:05:00|15.31|15.21|15.32|15.22|15.34|15.24|15.3|15.2|64
1714083000000|2024-04-25 22:10:00|15.31|15.21|15.32|15.22|15.33|15.23|15.3|15.2|46
1714083300000|2024-04-25 22:15:00|15.31|15.21|15.3|15.2|15.33|15.23|15.3|15.2|44
1714083600000|2024-04-25 22:20:00|15.29|15.19|15.3|15.2|15.3|15.2|15.28|15.18|36
1714083900000|2024-04-25 22:25:00|15.29|15.19|15.3|15.2|15.31|15.21|15.28|15.18|16
1714084200000|2024-04-25 22:30:00|15.31|15.21|15.27|15.17|15.31|15.21|15.26|15.16|39
1714084500000|2024-04-25 22:35:00|15.26|15.16|15.25|15.15|15.28|15.18|15.25|15.15|28
1714084800000|2024-04-25 22:40:00|15.26|15.16|15.25|15.15|15.27|15.17|15.25|15.15|22
1714085100000|2024-04-25 22:45:00|15.26|15.16|15.25|15.15|15.27|15.17|15.25|15.15|20
1714085400000|2024-04-25 22:50:00|15.24|15.14|15.23|15.13|15.25|15.15|15.21|15.11|42
1714085700000|2024-04-25 22:55:00|15.22|15.12|15.22|15.12|15.23|15.13|15.21|15.11|41
1714086000000|2024-04-25 23:00:00|15.21|15.11|15.25|15.15|15.25|15.15|15.21|15.11|69
1714086300000|2024-04-25 23:05:00|15.26|15.16|15.24|15.14|15.27|15.17|15.24|15.14|29
1714086600000|2024-04-25 23:10:00|15.25|15.15|15.23|15.13|15.25|15.15|15.2|15.1|19
1714086900000|2024-04-25 23:15:00|15.22|15.12|15.23|15.13|15.24|15.14|15.22|15.12|12
1714087200000|2024-04-25 23:20:00|15.24|15.14|15.24|15.14|15.25|15.15|15.24|15.14|23
1714087500000|2024-04-25 23:25:00|15.25|15.15|15.23|15.13|15.25|15.15|15.23|15.13|31
1714087800000|2024-04-25 23:30:00|15.24|15.14|15.21|15.11|15.25|15.15|15.21|15.11|20
1714088100000|2024-04-25 23:35:00|15.22|15.12|15.24|15.14|15.24|15.14|15.21|15.11|17
1714088400000|2024-04-25 23:40:00|15.23|15.13|15.22|15.12|15.24|15.14|15.21|15.11|62
1714088700000|2024-04-25 23:45:00|15.23|15.13|15.21|15.11|15.23|15.13|15.21|15.11|21
1714089000000|2024-04-25 23:50:00|15.2|15.1|15.19|15.09|15.21|15.11|15.19|15.09|80
1714089300000|2024-04-25 23:55:00|15.2|15.1|15.18|15.08|15.2|15.1|15.17|15.07|37
1714089600000|2024-04-26 00:00:00|15.17|15.07|15.2|15.1|15.21|15.11|15.17|15.07|24
1714089900000|2024-04-26 00:05:00|15.21|15.11|15.2|15.1|15.21|15.11|15.19|15.09|34
1714090200000|2024-04-26 00:10:00|15.21|15.11|15.13|15.03|15.21|15.11|15.12|15.02|61
1714090500000|2024-04-26 00:15:00|15.12|15.02|15.14|15.04|15.14|15.04|15.08|14.98|69
1714090800000|2024-04-26 00:20:00|15.13|15.03|15.06|14.96|15.15|15.05|15.05|14.95|58
1714091100000|2024-04-26 00:25:00|15.05|14.95|15.1|15|15.1|15|15.02|14.92|125
1714091400000|2024-04-26 00:30:00|15.09|14.99|15.01|14.91|15.1|15|14.97|14.87|154
1714091700000|2024-04-26 00:35:00|15.02|14.92|15.02|14.92|15.04|14.94|15|14.9|111
1714092000000|2024-04-26 00:40:00|15.01|14.91|14.96|14.86|15.02|14.92|14.93|14.83|136
1714092300000|2024-04-26 00:45:00|14.97|14.87|14.98|14.88|14.99|14.89|14.92|14.82|166
1714092600000|2024-04-26 00:50:00|14.99|14.89|15.02|14.92|15.03|14.93|14.98|14.88|50
1714092900000|2024-04-26 00:55:00|15.01|14.91|15.03|14.93|15.05|14.95|15.01|14.91|41
1714093200000|2024-04-26 01:00:00|15.02|14.92|14.96|14.86|15.05|14.95|14.95|14.85|99
1714093500000|2024-04-26 01:05:00|14.95|14.85|14.95|14.85|14.96|14.86|14.9|14.8|155
1714093800000|2024-04-26 01:10:00|14.94|14.84|14.94|14.84|14.96|14.86|14.89|14.79|115
1714094100000|2024-04-26 01:15:00|14.95|14.85|14.85|14.75|14.97|14.87|14.83|14.73|129
1714094400000|2024-04-26 01:20:00|14.84|14.74|14.88|14.78|14.92|14.82|14.8|14.7|181
1714094700000|2024-04-26 01:25:00|14.87|14.77|14.91|14.81|14.92|14.82|14.83|14.73|135
1714095000000|2024-04-26 01:30:00|14.92|14.82|14.9|14.8|14.93|14.83|14.86|14.76|209
1714095300000|2024-04-26 01:35:00|14.91|14.81|14.97|14.87|14.99|14.89|14.87|14.77|145
1714095600000|2024-04-26 01:40:00|14.96|14.86|15.02|14.92|15.04|14.94|14.96|14.86|101
1714095900000|2024-04-26 01:45:00|15.03|14.93|15.1|15|15.11|15.01|15.02|14.92|112
1714096200000|2024-04-26 01:50:00|15.11|15.01|15.05|14.95|15.13|15.03|15.05|14.95|75
1714096500000|2024-04-26 01:55:00|15.06|14.96|15.04|14.94|15.08|14.98|15.02|14.92|73
1714096800000|2024-04-26 02:00:00|15.03|14.93|15.05|14.95|15.1|15|15.03|14.93|99
1714097100000|2024-04-26 02:05:00|15.04|14.94|15.07|14.97|15.07|14.97|15.02|14.92|76
1714097400000|2024-04-26 02:10:00|15.08|14.98|15.12|15.02|15.14|15.04|15.04|14.94|57
1714097700000|2024-04-26 02:15:00|15.13|15.03|15.14|15.04|15.17|15.07|15.1|15|70
1714098000000|2024-04-26 02:20:00|15.15|15.05|15.1|15|15.16|15.06|15.1|15|100
1714098300000|2024-04-26 02:25:00|15.09|14.99|15.08|14.98|15.1|15|15.08|14.98|80
1714098600000|2024-04-26 02:30:00|15.09|14.99|15.08|14.98|15.09|14.99|15.06|14.96|40
1714098900000|2024-04-26 02:35:00|15.09|14.99|15.09|14.99|15.11|15.01|15.07|14.97|57
1714099200000|2024-04-26 02:40:00|15.1|15|15.09|14.99|15.11|15.01|15.08|14.98|62
1714099500000|2024-04-26 02:45:00|15.1|15|15.11|15.01|15.12|15.02|15.07|14.97|40
1714099800000|2024-04-26 02:50:00|15.12|15.02|15.13|15.03|15.14|15.04|15.11|15.01|28
1714100100000|2024-04-26 02:55:00|15.14|15.04|15.14|15.04|15.16|15.06|15.14|15.04|51
1714100400000|2024-04-26 03:00:00|15.13|15.03|15.1|15|15.14|15.04|15.09|14.99|50
1714100700000|2024-04-26 03:05:00|15.09|14.99|15.17|15.07|15.19|15.09|15.09|14.99|57
1714101000000|2024-04-26 03:10:00|15.16|15.06|15.18|15.08|15.21|15.11|15.16|15.06|27
1714101300000|2024-04-26 03:15:00|15.19|15.09|15.21|15.11|15.21|15.11|15.18|15.08|29
1714101600000|2024-04-26 03:20:00|15.2|15.1|15.19|15.09|15.21|15.11|15.18|15.08|24
1714101900000|2024-04-26 03:25:00|15.2|15.1|15.13|15.03|15.2|15.1|15.13|15.03|52
1714102200000|2024-04-26 03:30:00|15.12|15.02|15.15|15.05|15.18|15.08|15.12|15.02|46
1714102500000|2024-04-26 03:35:00|15.16|15.06|15.12|15.02|15.16|15.06|15.11|15.01|97
1714102800000|2024-04-26 03:40:00|15.13|15.03|15.14|15.04|15.15|15.05|15.12|15.02|70
1714103100000|2024-04-26 03:45:00|15.13|15.03|15.16|15.06|15.16|15.06|15.12|15.02|40
1714103400000|2024-04-26 03:50:00|15.15|15.05|15.13|15.03|15.17|15.07|15.13|15.03|27
1714103700000|2024-04-26 03:55:00|15.14|15.04|15.11|15.01|15.14|15.04|15.1|15|48
1714104000000|2024-04-26 04:00:00|15.12|15.02|15.12|15.02|15.13|15.03|15.07|14.97|69
1714104300000|2024-04-26 04:05:00|15.11|15.01|15.05|14.95|15.13|15.03|15.05|14.95|43
1714104600000|2024-04-26 04:10:00|15.04|14.94|15.09|14.99|15.1|15|15.04|14.94|70
1714104900000|2024-04-26 04:15:00|15.08|14.98|15.06|14.96|15.1|15|15.04|14.94|43
1714105200000|2024-04-26 04:20:00|15.07|14.97|15.11|15.01|15.11|15.01|15.06|14.96|55
1714105500000|2024-04-26 04:25:00|15.12|15.02|15.15|15.05|15.15|15.05|15.11|15.01|80
1714105800000|2024-04-26 04:30:00|15.14|15.04|15.1|15|15.15|15.05|15.08|14.98|71
1714106100000|2024-04-26 04:35:00|15.11|15.01|15.14|15.04|15.14|15.04|15.1|15|64
1714106400000|2024-04-26 04:40:00|15.13|15.03|15.14|15.04|15.14|15.04|15.12|15.02|42
1714106700000|2024-04-26 04:45:00|15.15|15.05|15.18|15.08|15.18|15.08|15.14|15.04|58
1714107000000|2024-04-26 04:50:00|15.17|15.07|15.14|15.04|15.18|15.08|15.14|15.04|98
1714107300000|2024-04-26 04:55:00|15.13|15.03|15.09|14.99|15.13|15.03|15.09|14.99|95
1714107600000|2024-04-26 05:00:00|15.08|14.98|15.09|14.99|15.1|15|15.07|14.97|84
1714107900000|2024-04-26 05:05:00|15.08|14.98|15.14|15.04|15.15|15.05|15.08|14.98|81
1714108200000|2024-04-26 05:10:00|15.13|15.03|15.11|15.01|15.14|15.04|15.11|15.01|41
1714108500000|2024-04-26 05:15:00|15.1|15|15.15|15.05|15.16|15.06|15.1|15|90
1714108800000|2024-04-26 05:20:00|15.14|15.04|15.14|15.04|15.16|15.06|15.13|15.03|91
1714109100000|2024-04-26 05:25:00|15.13|15.03|15.13|15.03|15.14|15.04|15.11|15.01|59
1714109400000|2024-04-26 05:30:00|15.12|15.02|15.17|15.07|15.17|15.07|15.12|15.02|58
1714109700000|2024-04-26 05:35:00|15.18|15.08|15.15|15.05|15.18|15.08|15.15|15.05|42
1714110000000|2024-04-26 05:40:00|15.16|15.06|15.15|15.05|15.16|15.06|15.14|15.04|32
1714110300000|2024-04-26 05:45:00|15.16|15.06|15.17|15.07|15.18|15.08|15.15|15.05|48
1714110600000|2024-04-26 05:50:00|15.18|15.08|15.2|15.1|15.23|15.13|15.17|15.07|117
1714110900000|2024-04-26 05:55:00|15.19|15.09|15.23|15.13|15.23|15.13|15.19|15.09|57
1714111200000|2024-04-26 06:00:00|15.22|15.12|15.19|15.09|15.23|15.13|15.19|15.09|22
1714111500000|2024-04-26 06:05:00|15.2|15.1|15.18|15.08|15.2|15.1|15.17|15.07|17
1714111800000|2024-04-26 06:10:00|15.19|15.09|15.17|15.07|15.19|15.09|15.17|15.07|17
1714112100000|2024-04-26 06:15:00|15.16|15.06|15.16|15.06|15.17|15.07|15.15|15.05|109
1714112400000|2024-04-26 06:20:00|15.15|15.05|15.16|15.06|15.17|15.07|15.15|15.05|52
1714112700000|2024-04-26 06:25:00|15.15|15.05|15.14|15.04|15.17|15.07|15.14|15.04|28
1714113000000|2024-04-26 06:30:00|15.15|15.05|15.14|15.04|15.15|15.05|15.14|15.04|14
1714113300000|2024-04-26 06:35:00|15.13|15.03|15.09|14.99|15.14|15.04|15.09|14.99|45
1714113600000|2024-04-26 06:40:00|15.1|15|15.1|15|15.1|15|15.08|14.98|7
1714113900000|2024-04-26 06:45:00|15.11|15.01|15.15|15.05|15.16|15.06|15.1|15|43
1714114200000|2024-04-26 06:50:00|15.14|15.04|15.11|15.01|15.14|15.04|15.11|15.01|14
1714114500000|2024-04-26 06:55:00|15.12|15.02|15.11|15.01|15.12|15.02|15.1|15|22
1714114800000|2024-04-26 07:00:00|15.1|15|15.11|15.01|15.12|15.02|15.09|14.99|18
1714115100000|2024-04-26 07:05:00|15.1|15|15.08|14.98|15.11|15.01|15.07|14.97|35
1714115400000|2024-04-26 07:10:00|15.07|14.97|15.05|14.95|15.07|14.97|15.05|14.95|31
1714115700000|2024-04-26 07:15:00|15.06|14.96|15.08|14.98|15.09|14.99|15.05|14.95|57
1714116000000|2024-04-26 07:20:00|15.09|14.99|15.1|15|15.1|15|15.08|14.98|20
1714116300000|2024-04-26 07:25:00|15.11|15.01|15.14|15.04|15.17|15.07|15.11|15.01|36
1714116600000|2024-04-26 07:30:00|15.15|15.05|15.09|14.99|15.17|15.07|15.07|14.97|45
1714116900000|2024-04-26 07:35:00|15.08|14.98|15.06|14.96|15.11|15.01|15.05|14.95|67
1714117200000|2024-04-26 07:40:00|15.07|14.97|15.12|15.02|15.13|15.03|15.06|14.96|60
1714117500000|2024-04-26 07:45:00|15.11|15.01|15.1|15|15.12|15.02|15.08|14.98|80
1714117800000|2024-04-26 07:50:00|15.09|14.99|15.06|14.96|15.11|15.01|15.06|14.96|62
1714118100000|2024-04-26 07:55:00|15.07|14.97|15.07|14.97|15.08|14.98|15.06|14.96|27
1714118400000|2024-04-26 08:00:00|15.08|14.98|15.07|14.97|15.08|14.98|15.06|14.96|44
1714118700000|2024-04-26 08:05:00|15.08|14.98|15.14|15.04|15.14|15.04|15.08|14.98|45
1714119000000|2024-04-26 08:10:00|15.13|15.03|15.15|15.05|15.16|15.06|15.12|15.02|69
1714119300000|2024-04-26 08:15:00|15.16|15.06|15.16|15.06|15.19|15.09|15.14|15.04|83
1714119600000|2024-04-26 08:20:00|15.17|15.07|15.14|15.04|15.18|15.08|15.12|15.02|110
1714119900000|2024-04-26 08:25:00|15.13|15.03|15.15|15.05|15.16|15.06|15.13|15.03|41
1714120200000|2024-04-26 08:30:00|15.14|15.04|15.11|15.01|15.17|15.07|15.1|15|112
1714120500000|2024-04-26 08:35:00|15.12|15.02|15.16|15.06|15.17|15.07|15.11|15.01|75
1714120800000|2024-04-26 08:40:00|15.17|15.07|15.16|15.06|15.19|15.09|15.16|15.06|32
1714121100000|2024-04-26 08:45:00|15.15|15.05|15.14|15.04|15.19|15.09|15.11|15.01|91
1714121400000|2024-04-26 08:50:00|15.15|15.05|15.13|15.03|15.15|15.05|15.12|15.02|23
1714121700000|2024-04-26 08:55:00|15.14|15.04|15.15|15.05|15.15|15.05|15.12|15.02|36
1714122000000|2024-04-26 09:00:00|15.14|15.04|15.14|15.04|15.17|15.07|15.12|15.02|25
1714122300000|2024-04-26 09:05:00|15.13|15.03|15.17|15.07|15.19|15.09|15.12|15.02|69
1714122600000|2024-04-26 09:10:00|15.16|15.06|15.17|15.07|15.18|15.08|15.16|15.06|18
1714122900000|2024-04-26 09:15:00|15.18|15.08|15.16|15.06|15.19|15.09|15.14|15.04|43
1714123200000|2024-04-26 09:20:00|15.15|15.05|15.16|15.06|15.16|15.06|15.14|15.04|16
1714123500000|2024-04-26 09:25:00|15.17|15.07|15.18|15.08|15.19|15.09|15.15|15.05|62
1714123800000|2024-04-26 09:30:00|15.19|15.09|15.2|15.1|15.2|15.1|15.18|15.08|56
1714124100000|2024-04-26 09:35:00|15.19|15.09|15.16|15.06|15.19|15.09|15.15|15.05|34
1714124400000|2024-04-26 09:40:00|15.15|15.05|15.16|15.06|15.18|15.08|15.15|15.05|28
1714124700000|2024-04-26 09:45:00|15.17|15.07|15.13|15.03|15.17|15.07|15.13|15.03|31
1714125000000|2024-04-26 09:50:00|15.14|15.04|15.13|15.03|15.15|15.05|15.13|15.03|44
1714125300000|2024-04-26 09:55:00|15.12|15.02|15.18|15.08|15.18|15.08|15.12|15.02|123
1714125600000|2024-04-26 10:00:00|15.17|15.07|15.2|15.1|15.2|15.1|15.16|15.06|74
1714125900000|2024-04-26 10:05:00|15.19|15.09|15.17|15.07|15.21|15.11|15.17|15.07|61
1714126200000|2024-04-26 10:10:00|15.16|15.06|15.15|15.05|15.18|15.08|15.14|15.04|72
1714126500000|2024-04-26 10:15:00|15.14|15.04|15.16|15.06|15.16|15.06|15.12|15.02|47
1714126800000|2024-04-26 10:20:00|15.15|15.05|15.14|15.04|15.16|15.06|15.14|15.04|82
1714127100000|2024-04-26 10:25:00|15.13|15.03|15.1|15|15.13|15.03|15.09|14.99|44
1714127400000|2024-04-26 10:30:00|15.09|14.99|15.09|14.99|15.11|15.01|15.08|14.98|67
1714127700000|2024-04-26 10:35:00|15.1|15|15.11|15.01|15.12|15.02|15.09|14.99|48
1714128000000|2024-04-26 10:40:00|15.1|15|15.08|14.98|15.11|15.01|15.07|14.97|47
1714128300000|2024-04-26 10:45:00|15.07|14.97|15.04|14.94|15.08|14.98|15.02|14.92|92
1714128600000|2024-04-26 10:50:00|15.03|14.93|15.05|14.95|15.06|14.96|15.02|14.92|77
1714128900000|2024-04-26 10:55:00|15.04|14.94|15.02|14.92|15.05|14.95|15.02|14.92|55
1714129200000|2024-04-26 11:00:00|15.03|14.93|15.03|14.93|15.04|14.94|15.02|14.92|65
1714129500000|2024-04-26 11:05:00|15.04|14.94|15.05|14.95|15.06|14.96|15.03|14.93|74
1714129800000|2024-04-26 11:10:00|15.06|14.96|15.06|14.96|15.07|14.97|15.05|14.95|29
1714130100000|2024-04-26 11:15:00|15.05|14.95|15.1|15|15.12|15.02|15.05|14.95|77
1714130400000|2024-04-26 11:20:00|15.11|15.01|15.08|14.98|15.11|15.01|15.08|14.98|70
1714130700000|2024-04-26 11:25:00|15.07|14.97|15.05|14.95|15.09|14.99|15.05|14.95|85
1714131000000|2024-04-26 11:30:00|15.04|14.94|15.06|14.96|15.06|14.96|15.02|14.92|23
1714131300000|2024-04-26 11:35:00|15.05|14.95|15.05|14.95|15.05|14.95|15.03|14.93|65
1714131600000|2024-04-26 11:40:00|15.04|14.94|15.03|14.93|15.05|14.95|15.03|14.93|76
1714131900000|2024-04-26 11:45:00|15.04|14.94|15.06|14.96|15.06|14.96|15.02|14.92|43
1714132200000|2024-04-26 11:50:00|15.05|14.95|15.05|14.95|15.07|14.97|15.05|14.95|137
1714132500000|2024-04-26 11:55:00|15.06|14.96|15.02|14.92|15.06|14.96|15.02|14.92|99
1714132800000|2024-04-26 12:00:00|15.03|14.93|15.06|14.96|15.06|14.96|14.97|14.87|128
1714133100000|2024-04-26 12:05:00|15.07|14.97|15.06|14.96|15.07|14.97|15.04|14.94|124
1714133400000|2024-04-26 12:10:00|15.07|14.97|15.06|14.96|15.09|14.99|15.05|14.95|156
1714133700000|2024-04-26 12:15:00|15.05|14.95|15.06|14.96|15.06|14.96|15.01|14.91|86
1714134000000|2024-04-26 12:20:00|15.07|14.97|15.05|14.95|15.07|14.97|15.05|14.95|83
1714134300000|2024-04-26 12:25:00|15.06|14.96|15.03|14.93|15.07|14.97|15.03|14.93|86
1714134600000|2024-04-26 12:30:00|15.04|14.94|15.09|14.99|15.13|15.03|15.04|14.94|132
1714134900000|2024-04-26 12:35:00|15.08|14.98|15.1|15|15.1|15|15.06|14.96|127
1714135200000|2024-04-26 12:40:00|15.09|14.99|15.08|14.98|15.1|15|15.06|14.96|140
1714135500000|2024-04-26 12:45:00|15.09|14.99|15.03|14.93|15.09|14.99|15.03|14.93|87
1714135800000|2024-04-26 12:50:00|15.04|14.94|14.92|14.82|15.04|14.94|14.92|14.82|79
1714136100000|2024-04-26 12:55:00|14.93|14.83|14.98|14.88|14.99|14.89|14.92|14.82|126
1714136400000|2024-04-26 13:00:00|14.97|14.87|14.97|14.87|15|14.9|14.95|14.85|99
1714136700000|2024-04-26 13:05:00|14.96|14.86|14.91|14.81|14.98|14.88|14.9|14.8|116
1714137000000|2024-04-26 13:10:00|14.9|14.8|14.86|14.76|14.91|14.81|14.81|14.71|127
1714137300000|2024-04-26 13:15:00|14.85|14.75|14.83|14.73|14.9|14.8|14.83|14.73|128
1714137600000|2024-04-26 13:20:00|14.82|14.72|14.86|14.76|14.86|14.76|14.79|14.69|187
1714137900000|2024-04-26 13:25:00|14.87|14.77|14.88|14.78|14.89|14.79|14.85|14.75|156
1714138200000|2024-04-26 13:30:00|14.87|14.77|14.93|14.83|14.93|14.83|14.85|14.75|147
1714138500000|2024-04-26 13:35:00|14.92|14.82|14.94|14.84|14.95|14.85|14.91|14.81|179
1714138800000|2024-04-26 13:40:00|14.95|14.85|14.95|14.85|14.95|14.85|14.92|14.82|149
1714139100000|2024-04-26 13:45:00|14.94|14.84|15.04|14.94|15.04|14.94|14.94|14.84|153
1714139400000|2024-04-26 13:50:00|15.03|14.93|15.06|14.96|15.08|14.98|15.03|14.93|132
1714139700000|2024-04-26 13:55:00|15.05|14.95|15.06|14.96|15.07|14.97|15.04|14.94|63
1714140000000|2024-04-26 14:00:00|15.05|14.95|15.04|14.94|15.08|14.98|15.02|14.92|47
1714140300000|2024-04-26 14:05:00|15.05|14.95|15.04|14.94|15.05|14.95|14.99|14.89|88
1714140600000|2024-04-26 14:10:00|15.03|14.93|15.14|15.04|15.14|15.04|15.03|14.93|84
1714140900000|2024-04-26 14:15:00|15.13|15.03|15.12|15.02|15.15|15.05|15.09|14.99|101
1714141200000|2024-04-26 14:20:00|15.11|15.01|15.11|15.01|15.13|15.03|15.1|15|75
1714141500000|2024-04-26 14:25:00|15.1|15|15.06|14.96|15.11|15.01|15.06|14.96|29
1714141800000|2024-04-26 14:30:00|15.05|14.95|15.08|14.98|15.1|15|15.03|14.93|76
1714142100000|2024-04-26 14:35:00|15.07|14.97|14.94|14.84|15.09|14.99|14.92|14.82|80
1714142400000|2024-04-26 14:40:00|14.93|14.83|14.95|14.85|14.97|14.87|14.87|14.77|115
1714142700000|2024-04-26 14:45:00|14.94|14.84|14.97|14.87|14.97|14.87|14.89|14.79|94
1714143000000|2024-04-26 14:50:00|14.96|14.86|14.92|14.82|14.96|14.86|14.88|14.78|89
1714143300000|2024-04-26 14:55:00|14.91|14.81|14.91|14.81|14.93|14.83|14.89|14.79|91
1714143600000|2024-04-26 15:00:00|14.92|14.82|14.92|14.82|14.96|14.86|14.9|14.8|107
1714143900000|2024-04-26 15:05:00|14.91|14.81|14.88|14.78|14.91|14.81|14.81|14.71|132
1714144200000|2024-04-26 15:10:00|14.87|14.77|14.85|14.75|14.89|14.79|14.83|14.73|129
1714144500000|2024-04-26 15:15:00|14.84|14.74|14.89|14.79|14.91|14.81|14.82|14.72|156
1714144800000|2024-04-26 15:20:00|14.9|14.8|14.75|14.65|14.9|14.8|14.74|14.64|136
1714145100000|2024-04-26 15:25:00|14.74|14.64|14.78|14.68|14.81|14.71|14.74|14.64|181
1714145400000|2024-04-26 15:30:00|14.79|14.69|14.79|14.69|14.83|14.73|14.77|14.67|181
1714145700000|2024-04-26 15:35:00|14.8|14.7|14.82|14.72|14.83|14.73|14.78|14.68|49
1714146000000|2024-04-26 15:40:00|14.83|14.73|14.88|14.78|14.88|14.78|14.82|14.72|53
1714146300000|2024-04-26 15:45:00|14.89|14.79|14.9|14.8|14.91|14.81|14.85|14.75|108
1714146600000|2024-04-26 15:50:00|14.91|14.81|14.88|14.78|14.91|14.81|14.87|14.77|132
1714146900000|2024-04-26 15:55:00|14.87|14.77|14.87|14.77|14.88|14.78|14.87|14.77|47
1714147200000|2024-04-26 16:00:00|14.86|14.76|14.93|14.83|14.93|14.83|14.86|14.76|108
1714147500000|2024-04-26 16:05:00|14.92|14.82|14.84|14.74|14.93|14.83|14.81|14.71|107
1714147800000|2024-04-26 16:10:00|14.83|14.73|14.84|14.74|14.87|14.77|14.83|14.73|156
1714148100000|2024-04-26 16:15:00|14.83|14.73|14.88|14.78|14.89|14.79|14.83|14.73|116
1714148400000|2024-04-26 16:20:00|14.89|14.79|14.89|14.79|14.9|14.8|14.87|14.77|71
1714148700000|2024-04-26 16:25:00|14.9|14.8|14.88|14.78|14.91|14.81|14.87|14.77|123
1714149000000|2024-04-26 16:30:00|14.89|14.79|14.89|14.79|14.9|14.8|14.87|14.77|101
1714149300000|2024-04-26 16:35:00|14.88|14.78|14.85|14.75|14.89|14.79|14.83|14.73|76
1714149600000|2024-04-26 16:40:00|14.86|14.76|14.84|14.74|14.87|14.77|14.83|14.73|105
1714149900000|2024-04-26 16:45:00|14.83|14.73|14.84|14.74|14.86|14.76|14.83|14.73|136
1714150200000|2024-04-26 16:50:00|14.85|14.75|14.9|14.8|14.9|14.8|14.84|14.74|76
1714150500000|2024-04-26 16:55:00|14.89|14.79|14.89|14.79|14.91|14.81|14.88|14.78|95
1714150800000|2024-04-26 17:00:00|14.88|14.78|14.87|14.77|14.9|14.8|14.86|14.76|62
1714151100000|2024-04-26 17:05:00|14.88|14.78|14.88|14.78|14.89|14.79|14.87|14.77|35
1714151400000|2024-04-26 17:10:00|14.87|14.77|14.93|14.83|14.93|14.83|14.87|14.77|39
1714151700000|2024-04-26 17:15:00|14.94|14.84|14.9|14.8|14.94|14.84|14.9|14.8|39
1714152000000|2024-04-26 17:20:00|14.91|14.81|14.96|14.86|14.97|14.87|14.9|14.8|80
1714152300000|2024-04-26 17:25:00|14.97|14.87|14.96|14.86|14.98|14.88|14.95|14.85|118
1714152600000|2024-04-26 17:30:00|14.95|14.85|14.96|14.86|14.97|14.87|14.93|14.83|92
1714152900000|2024-04-26 17:35:00|14.97|14.87|14.98|14.88|15|14.9|14.95|14.85|116
1714153200000|2024-04-26 17:40:00|14.97|14.87|14.95|14.85|14.98|14.88|14.94|14.84|61
1714153500000|2024-04-26 17:45:00|14.96|14.86|14.99|14.89|15.01|14.91|14.96|14.86|70
1714153800000|2024-04-26 17:50:00|15|14.9|15.01|14.91|15.01|14.91|14.98|14.88|44
1714154100000|2024-04-26 17:55:00|15|14.9|15.01|14.91|15.01|14.91|14.99|14.89|52
1714154400000|2024-04-26 18:00:00|15|14.9|15|14.9|15.01|14.91|14.98|14.88|63
1714154700000|2024-04-26 18:05:00|15.01|14.91|15.03|14.93|15.04|14.94|15|14.9|29
1714155000000|2024-04-26 18:10:00|15.02|14.92|15.04|14.94|15.05|14.95|15.02|14.92|23
1714155300000|2024-04-26 18:15:00|15.03|14.93|14.99|14.89|15.04|14.94|14.99|14.89|101
1714155600000|2024-04-26 18:20:00|15|14.9|15|14.9|15.01|14.91|14.99|14.89|55
1714155900000|2024-04-26 18:25:00|14.99|14.89|15.01|14.91|15.02|14.92|14.99|14.89|75
1714156200000|2024-04-26 18:30:00|15.02|14.92|15.02|14.92|15.02|14.92|15|14.9|53
1714156500000|2024-04-26 18:35:00|15.03|14.93|15.04|14.94|15.05|14.95|15.02|14.92|124
1714156800000|2024-04-26 18:40:00|15.05|14.95|15.04|14.94|15.05|14.95|15.03|14.93|90
1714157100000|2024-04-26 18:45:00|15.03|14.93|15.03|14.93|15.06|14.96|15.02|14.92|59
1714157400000|2024-04-26 18:50:00|15.04|14.94|15.03|14.93|15.05|14.95|15.03|14.93|46
1714157700000|2024-04-26 18:55:00|15.04|14.94|15.05|14.95|15.05|14.95|15.03|14.93|26
1714158000000|2024-04-26 19:00:00|15.04|14.94|15.03|14.93|15.06|14.96|15.03|14.93|38
1714158300000|2024-04-26 19:05:00|15.02|14.92|15.01|14.91|15.02|14.92|15.01|14.91|30
1714158600000|2024-04-26 19:10:00|15.02|14.92|15.01|14.91|15.03|14.93|15.01|14.91|40
1714158900000|2024-04-26 19:15:00|15.02|14.92|15|14.9|15.03|14.93|14.99|14.89|21
1714159200000|2024-04-26 19:20:00|15.01|14.91|15.01|14.91|15.01|14.91|15|14.9|109
1714159500000|2024-04-26 19:25:00|15|14.9|15|14.9|15.01|14.91|15|14.9|53
1714159800000|2024-04-26 19:30:00|14.99|14.89|14.99|14.89|15|14.9|14.99|14.89|43
1714160100000|2024-04-26 19:35:00|15|14.9|14.99|14.89|15|14.9|14.99|14.89|32
1714160400000|2024-04-26 19:40:00|14.98|14.88|14.98|14.88|14.99|14.89|14.98|14.88|29
1714160700000|2024-04-26 19:45:00|14.99|14.89|15.02|14.92|15.03|14.93|14.98|14.88|48
1714161000000|2024-04-26 19:50:00|15.01|14.91|15.02|14.92|15.03|14.93|15.01|14.91|64
1714161300000|2024-04-26 19:55:00|15.03|14.93|14.99|14.89|15.03|14.93|14.99|14.89|111
1714161600000|2024-04-26 20:00:00|15|14.9|15.03|14.93|15.03|14.93|14.99|14.89|60
1714161900000|2024-04-26 20:05:00|15.04|14.94|15.01|14.91|15.05|14.95|15|14.9|39
1714162200000|2024-04-26 20:10:00|15.02|14.92|15.04|14.94|15.05|14.95|15.01|14.91|43
1714162500000|2024-04-26 20:15:00|15.05|14.95|15.06|14.96|15.06|14.96|15.03|14.93|48
1714162800000|2024-04-26 20:20:00|15.05|14.95|15.05|14.95|15.08|14.98|15.05|14.95|47
1714163100000|2024-04-26 20:25:00|15.04|14.94|15.04|14.94|15.05|14.95|15.03|14.93|29
1714163400000|2024-04-26 20:30:00|15.05|14.95|15.04|14.94|15.05|14.95|15.03|14.93|32
1714163700000|2024-04-26 20:35:00|15.03|14.93|15.04|14.94|15.04|14.94|15.03|14.93|4
1714164000000|2024-04-26 20:40:00|15.03|14.93|15.02|14.92|15.04|14.94|15.01|14.91|24
1714164300000|2024-04-26 20:45:00|15.01|14.91|14.99|14.89|15.02|14.92|14.98|14.88|17
1714164600000|2024-04-26 20:50:00|15|14.9|15|14.9|15.01|14.91|14.99|14.89|17
1714164900000|2024-04-26 20:55:00|15.01|14.91|14.99|14.89|15.01|14.91|14.98|14.88|15
1714201200000|2024-04-27 07:00:00|14.59|14.49|14.62|14.52|14.62|14.52|14.57|14.47|22
1714201500000|2024-04-27 07:05:00|14.63|14.53|14.62|14.52|14.64|14.54|14.62|14.52|12
1714201800000|2024-04-27 07:10:00|14.63|14.53|14.63|14.53|14.65|14.55|14.63|14.53|13
1714202100000|2024-04-27 07:15:00|14.62|14.52|14.62|14.52|14.63|14.53|14.61|14.51|13
1714202400000|2024-04-27 07:20:00|14.63|14.53|14.61|14.51|14.63|14.53|14.61|14.51|9
1714202700000|2024-04-27 07:25:00|14.62|14.52|14.62|14.52|14.62|14.52|14.61|14.51|15
1714203000000|2024-04-27 07:30:00|14.63|14.53|14.6|14.5|14.64|14.54|14.6|14.5|34
1714203300000|2024-04-27 07:35:00|14.61|14.51|14.59|14.49|14.61|14.51|14.58|14.48|13
1714203600000|2024-04-27 07:40:00|14.58|14.48|14.58|14.48|14.59|14.49|14.57|14.47|9
1714203900000|2024-04-27 07:45:00|14.59|14.49|14.57|14.47|14.59|14.49|14.57|14.47|9
1714204200000|2024-04-27 07:50:00|14.56|14.46|14.56|14.46|14.58|14.48|14.55|14.45|17
1714204500000|2024-04-27 07:55:00|14.57|14.47|14.56|14.46|14.57|14.47|14.55|14.45|12
1714204800000|2024-04-27 08:00:00|14.55|14.45|14.56|14.46|14.59|14.49|14.55|14.45|22
1714205100000|2024-04-27 08:05:00|14.55|14.45|14.56|14.46|14.57|14.47|14.54|14.44|28
1714205400000|2024-04-27 08:10:00|14.55|14.45|14.55|14.45|14.58|14.48|14.55|14.45|23
1714205700000|2024-04-27 08:15:00|14.56|14.46|14.58|14.48|14.58|14.48|14.53|14.43|39
1714206000000|2024-04-27 08:20:00|14.57|14.47|14.58|14.48|14.58|14.48|14.56|14.46|30
1714206300000|2024-04-27 08:25:00|14.57|14.47|14.58|14.48|14.59|14.49|14.57|14.47|14
1714206600000|2024-04-27 08:30:00|14.57|14.47|14.54|14.44|14.57|14.47|14.53|14.43|26
1714206900000|2024-04-27 08:35:00|14.53|14.43|14.53|14.43|14.54|14.44|14.51|14.41|21
1714207200000|2024-04-27 08:40:00|14.54|14.44|14.54|14.44|14.54|14.44|14.53|14.43|25
1714207500000|2024-04-27 08:45:00|14.53|14.43|14.55|14.45|14.55|14.45|14.53|14.43|17
1714207800000|2024-04-27 08:50:00|14.56|14.46|14.57|14.47|14.58|14.48|14.56|14.46|24
1714208100000|2024-04-27 08:55:00|14.56|14.46|14.57|14.47|14.57|14.47|14.56|14.46|6
1714208400000|2024-04-27 09:00:00|14.56|14.46|14.53|14.43|14.6|14.5|14.53|14.43|40
1714208700000|2024-04-27 09:05:00|14.54|14.44|14.53|14.43|14.54|14.44|14.52|14.42|46
1714209000000|2024-04-27 09:10:00|14.52|14.42|14.52|14.42|14.52|14.42|14.5|14.4|23
1714209300000|2024-04-27 09:15:00|14.53|14.43|14.54|14.44|14.55|14.45|14.53|14.43|18
1714209600000|2024-04-27 09:20:00|14.55|14.45|14.55|14.45|14.56|14.46|14.54|14.44|15
1714209900000|2024-04-27 09:25:00|14.56|14.46|14.57|14.47|14.57|14.47|14.55|14.45|14
1714210200000|2024-04-27 09:30:00|14.56|14.46|14.6|14.5|14.61|14.51|14.56|14.46|19
1714210500000|2024-04-27 09:35:00|14.59|14.49|14.56|14.46|14.61|14.51|14.56|14.46|30
1714210800000|2024-04-27 09:40:00|14.55|14.45|14.57|14.47|14.58|14.48|14.55|14.45|33
1714211100000|2024-04-27 09:45:00|14.58|14.48|14.55|14.45|14.58|14.48|14.55|14.45|30
1714211400000|2024-04-27 09:50:00|14.56|14.46|14.54|14.44|14.57|14.47|14.54|14.44|17
1714211700000|2024-04-27 09:55:00|14.55|14.45|14.57|14.47|14.57|14.47|14.54|14.44|11
1714212000000|2024-04-27 10:00:00|14.56|14.46|14.54|14.44|14.56|14.46|14.53|14.43|33
1714212300000|2024-04-27 10:05:00|14.55|14.45|14.57|14.47|14.57|14.47|14.54|14.44|19
1714212600000|2024-04-27 10:10:00|14.56|14.46|14.55|14.45|14.58|14.48|14.55|14.45|28
1714212900000|2024-04-27 10:15:00|14.56|14.46|14.5|14.4|14.56|14.46|14.49|14.39|33
1714213200000|2024-04-27 10:20:00|14.51|14.41|14.53|14.43|14.54|14.44|14.5|14.4|35
1714213500000|2024-04-27 10:25:00|14.52|14.42|14.52|14.42|14.53|14.43|14.51|14.41|15
1714213800000|2024-04-27 10:30:00|14.51|14.41|14.49|14.39|14.52|14.42|14.49|14.39|11
1714214100000|2024-04-27 10:35:00|14.48|14.38|14.47|14.37|14.49|14.39|14.46|14.36|28
1714214400000|2024-04-27 10:40:00|14.46|14.36|14.46|14.36|14.47|14.37|14.45|14.35|21
1714214700000|2024-04-27 10:45:00|14.47|14.37|14.43|14.33|14.47|14.37|14.42|14.32|25
1714215000000|2024-04-27 10:50:00|14.44|14.34|14.46|14.36|14.46|14.36|14.43|14.33|17
1714215300000|2024-04-27 10:55:00|14.45|14.35|14.45|14.35|14.46|14.36|14.45|14.35|13
1714215600000|2024-04-27 11:00:00|14.44|14.34|14.39|14.29|14.45|14.35|14.39|14.29|44
1714215900000|2024-04-27 11:05:00|14.38|14.28|14.39|14.29|14.41|14.31|14.37|14.27|44
1714216200000|2024-04-27 11:10:00|14.4|14.3|14.46|14.36|14.46|14.36|14.4|14.3|27
1714216500000|2024-04-27 11:15:00|14.47|14.37|14.43|14.33|14.47|14.37|14.42|14.32|29
1714216800000|2024-04-27 11:20:00|14.42|14.32|14.46|14.36|14.46|14.36|14.42|14.32|19
1714217100000|2024-04-27 11:25:00|14.45|14.35|14.48|14.38|14.49|14.39|14.45|14.35|14
1714217400000|2024-04-27 11:30:00|14.47|14.37|14.46|14.36|14.5|14.4|14.45|14.35|38
1714217700000|2024-04-27 11:35:00|14.45|14.35|14.5|14.4|14.5|14.4|14.45|14.35|24
1714218000000|2024-04-27 11:40:00|14.49|14.39|14.51|14.41|14.52|14.42|14.48|14.38|13
1714218300000|2024-04-27 11:45:00|14.5|14.4|14.47|14.37|14.51|14.41|14.47|14.37|22
1714218600000|2024-04-27 11:50:00|14.46|14.36|14.47|14.37|14.47|14.37|14.45|14.35|40
1714218900000|2024-04-27 11:55:00|14.46|14.36|14.46|14.36|14.47|14.37|14.45|14.35|15
1714219200000|2024-04-27 12:00:00|14.45|14.35|14.5|14.4|14.5|14.4|14.43|14.33|34
1714219500000|2024-04-27 12:05:00|14.51|14.41|14.55|14.45|14.55|14.45|14.5|14.4|33
1714219800000|2024-04-27 12:10:00|14.56|14.46|14.57|14.47|14.58|14.48|14.53|14.43|40
1714220100000|2024-04-27 12:15:00|14.56|14.46|14.57|14.47|14.57|14.47|14.53|14.43|40
1714220400000|2024-04-27 12:20:00|14.56|14.46|14.55|14.45|14.57|14.47|14.54|14.44|18
1714220700000|2024-04-27 12:25:00|14.54|14.44|14.53|14.43|14.55|14.45|14.52|14.42|32
1714221000000|2024-04-27 12:30:00|14.54|14.44|14.51|14.41|14.54|14.44|14.5|14.4|28
1714221300000|2024-04-27 12:35:00|14.52|14.42|14.55|14.45|14.55|14.45|14.51|14.41|36
1714221600000|2024-04-27 12:40:00|14.54|14.44|14.56|14.46|14.56|14.46|14.54|14.44|17
1714221900000|2024-04-27 12:45:00|14.57|14.47|14.53|14.43|14.58|14.48|14.53|14.43|33
1714222200000|2024-04-27 12:50:00|14.52|14.42|14.57|14.47|14.58|14.48|14.52|14.42|16
1714222500000|2024-04-27 12:55:00|14.56|14.46|14.56|14.46|14.57|14.47|14.55|14.45|21
1714222800000|2024-04-27 13:00:00|14.55|14.45|14.57|14.47|14.58|14.48|14.54|14.44|29
1714223100000|2024-04-27 13:05:00|14.58|14.48|14.59|14.49|14.59|14.49|14.57|14.47|26
1714223400000|2024-04-27 13:10:00|14.6|14.5|14.6|14.5|14.61|14.51|14.59|14.49|21
1714223700000|2024-04-27 13:15:00|14.61|14.51|14.59|14.49|14.61|14.51|14.59|14.49|5
1714224000000|2024-04-27 13:20:00|14.6|14.5|14.68|14.58|14.68|14.58|14.6|14.5|27
1714224300000|2024-04-27 13:25:00|14.69|14.59|14.66|14.56|14.7|14.6|14.65|14.55|36
1714224600000|2024-04-27 13:30:00|14.65|14.55|14.67|14.57|14.67|14.57|14.61|14.51|41
1714224900000|2024-04-27 13:35:00|14.66|14.56|14.69|14.59|14.71|14.61|14.66|14.56|28
1714225200000|2024-04-27 13:40:00|14.68|14.58|14.68|14.58|14.7|14.6|14.67|14.57|21
1714225500000|2024-04-27 13:45:00|14.69|14.59|14.67|14.57|14.69|14.59|14.65|14.55|29
1714225800000|2024-04-27 13:50:00|14.68|14.58|14.71|14.61|14.71|14.61|14.67|14.57|26
1714226100000|2024-04-27 13:55:00|14.72|14.62|14.71|14.61|14.72|14.62|14.69|14.59|34
1714226400000|2024-04-27 14:00:00|14.72|14.62|14.69|14.59|14.72|14.62|14.67|14.57|42
1714226700000|2024-04-27 14:05:00|14.68|14.58|14.68|14.58|14.7|14.6|14.67|14.57|31
1714227000000|2024-04-27 14:10:00|14.69|14.59|14.74|14.64|14.76|14.66|14.68|14.58|42
1714227300000|2024-04-27 14:15:00|14.75|14.65|14.69|14.59|14.77|14.67|14.69|14.59|53
1714227600000|2024-04-27 14:20:00|14.7|14.6|14.69|14.59|14.72|14.62|14.68|14.58|44
1714227900000|2024-04-27 14:25:00|14.68|14.58|14.68|14.58|14.69|14.59|14.67|14.57|17
1714228200000|2024-04-27 14:30:00|14.67|14.57|14.68|14.58|14.71|14.61|14.67|14.57|32
1714228500000|2024-04-27 14:35:00|14.67|14.57|14.7|14.6|14.7|14.6|14.67|14.57|24
1714228800000|2024-04-27 14:40:00|14.71|14.61|14.64|14.54|14.71|14.61|14.64|14.54|40
1714229100000|2024-04-27 14:45:00|14.65|14.55|14.66|14.56|14.67|14.57|14.64|14.54|32
1714229400000|2024-04-27 14:50:00|14.65|14.55|14.64|14.54|14.66|14.56|14.64|14.54|10
1714229700000|2024-04-27 14:55:00|14.65|14.55|14.66|14.56|14.66|14.56|14.64|14.54|20
1714230000000|2024-04-27 15:00:00|14.65|14.55|14.66|14.56|14.66|14.56|14.63|14.53|24
1714230300000|2024-04-27 15:05:00|14.67|14.57|14.69|14.59|14.7|14.6|14.66|14.56|19
1714230600000|2024-04-27 15:10:00|14.68|14.58|14.67|14.57|14.7|14.6|14.67|14.57|20
1714230900000|2024-04-27 15:15:00|14.66|14.56|14.68|14.58|14.69|14.59|14.65|14.55|39
1714231200000|2024-04-27 15:20:00|14.69|14.59|14.66|14.56|14.69|14.59|14.64|14.54|8
1714231500000|2024-04-27 15:25:00|14.67|14.57|14.65|14.55|14.67|14.57|14.64|14.54|11
1714231800000|2024-04-27 15:30:00|14.66|14.56|14.62|14.52|14.66|14.56|14.61|14.51|59
1714232100000|2024-04-27 15:35:00|14.63|14.53|14.59|14.49|14.63|14.53|14.59|14.49|15
1714232400000|2024-04-27 15:40:00|14.6|14.5|14.61|14.51|14.63|14.53|14.57|14.47|26
1714232700000|2024-04-27 15:45:00|14.62|14.52|14.61|14.51|14.62|14.52|14.59|14.49|36
1714233000000|2024-04-27 15:50:00|14.6|14.5|14.6|14.5|14.61|14.51|14.59|14.49|19
1714233300000|2024-04-27 15:55:00|14.61|14.51|14.61|14.51|14.61|14.51|14.6|14.5|21
1714233600000|2024-04-27 16:00:00|14.6|14.5|14.62|14.52|14.65|14.55|14.6|14.5|35
1714233900000|2024-04-27 16:05:00|14.63|14.53|14.65|14.55|14.65|14.55|14.62|14.52|23
1714234200000|2024-04-27 16:10:00|14.64|14.54|14.64|14.54|14.66|14.56|14.62|14.52|35
1714234500000|2024-04-27 16:15:00|14.63|14.53|14.66|14.56|14.66|14.56|14.62|14.52|22
1714234800000|2024-04-27 16:20:00|14.67|14.57|14.7|14.6|14.7|14.6|14.66|14.56|22
1714235100000|2024-04-27 16:25:00|14.69|14.59|14.62|14.52|14.71|14.61|14.62|14.52|22
1714235400000|2024-04-27 16:30:00|14.63|14.53|14.61|14.51|14.67|14.57|14.6|14.5|49
1714235700000|2024-04-27 16:35:00|14.6|14.5|14.63|14.53|14.64|14.54|14.59|14.49|42
1714236000000|2024-04-27 16:40:00|14.64|14.54|14.64|14.54|14.65|14.55|14.63|14.53|27
1714236300000|2024-04-27 16:45:00|14.63|14.53|14.65|14.55|14.68|14.58|14.63|14.53|27
1714236600000|2024-04-27 16:50:00|14.66|14.56|14.67|14.57|14.69|14.59|14.66|14.56|24
1714236900000|2024-04-27 16:55:00|14.66|14.56|14.63|14.53|14.67|14.57|14.63|14.53|26
1714237200000|2024-04-27 17:00:00|14.64|14.54|14.68|14.58|14.68|14.58|14.64|14.54|35
1714237500000|2024-04-27 17:05:00|14.67|14.57|14.67|14.57|14.69|14.59|14.67|14.57|15
1714237800000|2024-04-27 17:10:00|14.66|14.56|14.68|14.58|14.69|14.59|14.65|14.55|23
1714238100000|2024-04-27 17:15:00|14.69|14.59|14.66|14.56|14.69|14.59|14.65|14.55|22
1714238400000|2024-04-27 17:20:00|14.65|14.55|14.67|14.57|14.68|14.58|14.65|14.55|39
1714238700000|2024-04-27 17:25:00|14.68|14.58|14.7|14.6|14.7|14.6|14.66|14.56|19
1714239000000|2024-04-27 17:30:00|14.69|14.59|14.74|14.64|14.74|14.64|14.69|14.59|34
1714239300000|2024-04-27 17:35:00|14.75|14.65|14.8|14.7|14.8|14.7|14.74|14.64|38
1714239600000|2024-04-27 17:40:00|14.81|14.71|14.87|14.77|14.89|14.79|14.81|14.71|105
1714239900000|2024-04-27 17:45:00|14.88|14.78|14.9|14.8|14.92|14.82|14.83|14.73|93
1714240200000|2024-04-27 17:50:00|14.91|14.81|14.94|14.84|14.96|14.86|14.91|14.81|120
1714240500000|2024-04-27 17:55:00|14.95|14.85|14.94|14.84|14.97|14.87|14.92|14.82|76
1714240800000|2024-04-27 18:00:00|14.93|14.83|14.99|14.89|15.02|14.92|14.93|14.83|75
1714241100000|2024-04-27 18:05:00|15|14.9|14.96|14.86|15|14.9|14.95|14.85|55
1714241400000|2024-04-27 18:10:00|14.97|14.87|14.86|14.76|14.97|14.87|14.85|14.75|59
1714241700000|2024-04-27 18:15:00|14.87|14.77|14.83|14.73|14.87|14.77|14.73|14.63|93
1714242000000|2024-04-27 18:20:00|14.82|14.72|14.84|14.74|14.85|14.75|14.81|14.71|87
1714242300000|2024-04-27 18:25:00|14.85|14.75|14.73|14.63|14.86|14.76|14.73|14.63|57
1714242600000|2024-04-27 18:30:00|14.74|14.64|14.82|14.72|14.85|14.75|14.73|14.63|59
1714242900000|2024-04-27 18:35:00|14.83|14.73|14.83|14.73|14.85|14.75|14.81|14.71|83
1714243200000|2024-04-27 18:40:00|14.84|14.74|14.83|14.73|14.85|14.75|14.81|14.71|46
1714243500000|2024-04-27 18:45:00|14.82|14.72|14.85|14.75|14.87|14.77|14.82|14.72|38
1714243800000|2024-04-27 18:50:00|14.86|14.76|14.86|14.76|14.87|14.77|14.85|14.75|35
1714244100000|2024-04-27 18:55:00|14.85|14.75|14.85|14.75|14.86|14.76|14.84|14.74|17
1714244400000|2024-04-27 19:00:00|14.86|14.76|14.81|14.71|14.87|14.77|14.8|14.7|42
1714244700000|2024-04-27 19:05:00|14.82|14.72|14.82|14.72|14.83|14.73|14.8|14.7|39
1714245000000|2024-04-27 19:10:00|14.83|14.73|14.84|14.74|14.86|14.76|14.82|14.72|24
1714245300000|2024-04-27 19:15:00|14.85|14.75|14.85|14.75|14.88|14.78|14.83|14.73|31
1714245600000|2024-04-27 19:20:00|14.84|14.74|14.83|14.73|14.85|14.75|14.83|14.73|32
1714245900000|2024-04-27 19:25:00|14.82|14.72|14.81|14.71|14.83|14.73|14.81|14.71|22
1714246200000|2024-04-27 19:30:00|14.82|14.72|14.83|14.73|14.83|14.73|14.8|14.7|32
1714246500000|2024-04-27 19:35:00|14.82|14.72|14.81|14.71|14.85|14.75|14.81|14.71|30
1714246800000|2024-04-27 19:40:00|14.82|14.72|14.82|14.72|14.83|14.73|14.81|14.71|15
1714247100000|2024-04-27 19:45:00|14.81|14.71|14.86|14.76|14.87|14.77|14.81|14.71|18
1714247400000|2024-04-27 19:50:00|14.85|14.75|14.86|14.76|14.87|14.77|14.85|14.75|14
1714247700000|2024-04-27 19:55:00|14.87|14.77|14.86|14.76|14.87|14.77|14.85|14.75|6
1714248000000|2024-04-27 20:00:00|14.87|14.77|14.87|14.77|14.88|14.78|14.86|14.76|23
1714248300000|2024-04-27 20:05:00|14.88|14.78|14.84|14.74|14.88|14.78|14.83|14.73|19
1714248600000|2024-04-27 20:10:00|14.83|14.73|14.82|14.72|14.84|14.74|14.82|14.72|16
1714248900000|2024-04-27 20:15:00|14.83|14.73|14.8|14.7|14.83|14.73|14.79|14.69|12
1714249200000|2024-04-27 20:20:00|14.79|14.69|14.8|14.7|14.8|14.7|14.77|14.67|22
1714249500000|2024-04-27 20:25:00|14.79|14.69|14.79|14.69|14.81|14.71|14.79|14.69|11
1714249800000|2024-04-27 20:30:00|14.8|14.7|14.82|14.72|14.82|14.72|14.79|14.69|17
1714250100000|2024-04-27 20:35:00|14.81|14.71|14.83|14.73|14.83|14.73|14.81|14.71|13
1714250400000|2024-04-27 20:40:00|14.84|14.74|14.83|14.73|14.84|14.74|14.83|14.73|4
1714250700000|2024-04-27 20:45:00|14.82|14.72|14.82|14.72|14.83|14.73|14.81|14.71|27
1714251000000|2024-04-27 20:50:00|14.83|14.73|14.83|14.73|14.83|14.73|14.82|14.72|5
1714251300000|2024-04-27 20:55:00|14.84|14.74|14.83|14.73|14.84|14.74|14.82|14.72|12
1714251600000|2024-04-27 21:00:00|14.82|14.72|14.83|14.73|14.83|14.73|14.81|14.71|24
1714251900000|2024-04-27 21:05:00|14.84|14.74|14.78|14.68|14.84|14.74|14.78|14.68|31
1714252200000|2024-04-27 21:10:00|14.77|14.67|14.75|14.65|14.77|14.67|14.74|14.64|13
1714252500000|2024-04-27 21:15:00|14.74|14.64|14.79|14.69|14.8|14.7|14.74|14.64|22
1714252800000|2024-04-27 21:20:00|14.78|14.68|14.77|14.67|14.78|14.68|14.75|14.65|16
1714253100000|2024-04-27 21:25:00|14.78|14.68|14.75|14.65|14.78|14.68|14.75|14.65|18
1714253400000|2024-04-27 21:30:00|14.76|14.66|14.78|14.68|14.79|14.69|14.76|14.66|5
1714253700000|2024-04-27 21:35:00|14.79|14.69|14.79|14.69|14.8|14.7|14.78|14.68|9
1714254000000|2024-04-27 21:40:00|14.8|14.7|14.76|14.66|14.8|14.7|14.76|14.66|25
1714254300000|2024-04-27 21:45:00|14.77|14.67|14.78|14.68|14.78|14.68|14.76|14.66|48
1714254600000|2024-04-27 21:50:00|14.77|14.67|14.79|14.69|14.79|14.69|14.77|14.67|11
1714254900000|2024-04-27 21:55:00|14.8|14.7|14.77|14.67|14.8|14.7|14.77|14.67|6
1714255200000|2024-04-27 22:00:00|14.78|14.68|14.79|14.69|14.8|14.7|14.77|14.67|16
1714255500000|2024-04-27 22:05:00|14.8|14.7|14.8|14.7|14.82|14.72|14.79|14.69|33
1714255800000|2024-04-27 22:10:00|14.81|14.71|14.79|14.69|14.81|14.71|14.79|14.69|19
1714256100000|2024-04-27 22:15:00|14.8|14.7|14.79|14.69|14.8|14.7|14.79|14.69|8
1714256400000|2024-04-27 22:20:00|14.78|14.68|14.76|14.66|14.79|14.69|14.75|14.65|11
1714256700000|2024-04-27 22:25:00|14.77|14.67|14.76|14.66|14.78|14.68|14.75|14.65|16
1714257000000|2024-04-27 22:30:00|14.75|14.65|14.74|14.64|14.76|14.66|14.74|14.64|18
1714257300000|2024-04-27 22:35:00|14.75|14.65|14.74|14.64|14.75|14.65|14.74|14.64|12
1714257600000|2024-04-27 22:40:00|14.75|14.65|14.73|14.63|14.75|14.65|14.73|14.63|11
1714257900000|2024-04-27 22:45:00|14.72|14.62|14.75|14.65|14.75|14.65|14.72|14.62|18
1714258200000|2024-04-27 22:50:00|14.74|14.64|14.76|14.66|14.76|14.66|14.74|14.64|11
1714258500000|2024-04-27 22:55:00|14.75|14.65|14.74|14.64|14.75|14.65|14.74|14.64|8
1714258800000|2024-04-27 23:00:00|14.75|14.65|14.76|14.66|14.76|14.66|14.74|14.64|16
1714259100000|2024-04-27 23:05:00|14.77|14.67|14.79|14.69|14.81|14.71|14.77|14.67|21
1714259400000|2024-04-27 23:10:00|14.8|14.7|14.8|14.7|14.8|14.7|14.78|14.68|5
1714259700000|2024-04-27 23:15:00|14.81|14.71|14.83|14.73|14.84|14.74|14.81|14.71|9
1714260000000|2024-04-27 23:20:00|14.82|14.72|14.82|14.72|14.83|14.73|14.82|14.72|27
1714260300000|2024-04-27 23:25:00|14.83|14.73|14.84|14.74|14.84|14.74|14.83|14.73|12
1714260600000|2024-04-27 23:30:00|14.83|14.73|14.84|14.74|14.84|14.74|14.83|14.73|10
1714260900000|2024-04-27 23:35:00|14.83|14.73|14.84|14.74|14.85|14.75|14.83|14.73|14
1714261200000|2024-04-27 23:40:00|14.85|14.75|14.83|14.73|14.85|14.75|14.83|14.73|5
1714261500000|2024-04-27 23:45:00|14.84|14.74|14.83|14.73|14.84|14.74|14.83|14.73|8
1714261800000|2024-04-27 23:50:00|14.84|14.74|14.86|14.76|14.86|14.76|14.84|14.74|7
1714262100000|2024-04-27 23:55:00|14.85|14.75|14.83|14.73|14.85|14.75|14.83|14.73|9
1714262400000|2024-04-28 00:00:00|14.84|14.74|14.83|14.73|14.84|14.74|14.82|14.72|18
1714262700000|2024-04-28 00:05:00|14.82|14.72|14.85|14.75|14.86|14.76|14.81|14.71|34
1714263000000|2024-04-28 00:10:00|14.86|14.76|14.87|14.77|14.87|14.77|14.84|14.74|22
1714263300000|2024-04-28 00:15:00|14.86|14.76|14.83|14.73|14.86|14.76|14.82|14.72|20
1714263600000|2024-04-28 00:20:00|14.84|14.74|14.86|14.76|14.86|14.76|14.81|14.71|35
1714263900000|2024-04-28 00:25:00|14.85|14.75|14.91|14.81|14.91|14.81|14.85|14.75|29
1714264200000|2024-04-28 00:30:00|14.9|14.8|14.89|14.79|14.92|14.82|14.89|14.79|20
1714264500000|2024-04-28 00:35:00|14.88|14.78|14.89|14.79|14.9|14.8|14.88|14.78|24
1714264800000|2024-04-28 00:40:00|14.9|14.8|14.86|14.76|14.9|14.8|14.85|14.75|31
1714265100000|2024-04-28 00:45:00|14.85|14.75|14.89|14.79|14.9|14.8|14.85|14.75|29
1714265400000|2024-04-28 00:50:00|14.9|14.8|14.9|14.8|14.91|14.81|14.89|14.79|25
1714265700000|2024-04-28 00:55:00|14.89|14.79|14.89|14.79|14.9|14.8|14.89|14.79|7
1714266000000|2024-04-28 01:00:00|14.9|14.8|14.91|14.81|14.92|14.82|14.89|14.79|18
1714266300000|2024-04-28 01:05:00|14.92|14.82|14.92|14.82|14.93|14.83|14.91|14.81|17
1714266600000|2024-04-28 01:10:00|14.91|14.81|14.91|14.81|14.92|14.82|14.91|14.81|3
1714266900000|2024-04-28 01:15:00|14.9|14.8|14.87|14.77|14.91|14.81|14.87|14.77|12
1714267200000|2024-04-28 01:20:00|14.88|14.78|14.9|14.8|14.91|14.81|14.87|14.77|19
1714267500000|2024-04-28 01:25:00|14.91|14.81|14.93|14.83|14.94|14.84|14.91|14.81|15
1714267800000|2024-04-28 01:30:00|14.92|14.82|14.91|14.81|14.92|14.82|14.9|14.8|20
1714268100000|2024-04-28 01:35:00|14.9|14.8|14.92|14.82|14.93|14.83|14.89|14.79|23
1714268400000|2024-04-28 01:40:00|14.93|14.83|14.96|14.86|14.96|14.86|14.92|14.82|24
1714268700000|2024-04-28 01:45:00|14.95|14.85|14.93|14.83|14.95|14.85|14.92|14.82|53
1714269000000|2024-04-28 01:50:00|14.94|14.84|14.94|14.84|14.96|14.86|14.93|14.83|41
1714269300000|2024-04-28 01:55:00|14.95|14.85|14.93|14.83|14.95|14.85|14.93|14.83|13
1714269600000|2024-04-28 02:00:00|14.94|14.84|14.92|14.82|14.94|14.84|14.92|14.82|29
1714269900000|2024-04-28 02:05:00|14.93|14.83|14.94|14.84|14.94|14.84|14.92|14.82|8
1714270200000|2024-04-28 02:10:00|14.95|14.85|14.95|14.85|14.95|14.85|14.94|14.84|13
1714270500000|2024-04-28 02:15:00|14.94|14.84|14.93|14.83|14.95|14.85|14.93|14.83|4
1714270800000|2024-04-28 02:20:00|14.94|14.84|14.93|14.83|14.94|14.84|14.92|14.82|16
1714271100000|2024-04-28 02:25:00|14.94|14.84|14.95|14.85|14.96|14.86|14.94|14.84|14
1714271400000|2024-04-28 02:30:00|14.96|14.86|14.95|14.85|14.96|14.86|14.92|14.82|18
1714271700000|2024-04-28 02:35:00|14.96|14.86|15|14.9|15|14.9|14.95|14.85|26
1714272000000|2024-04-28 02:40:00|14.99|14.89|14.99|14.89|15|14.9|14.97|14.87|25
1714272300000|2024-04-28 02:45:00|14.98|14.88|15.04|14.94|15.05|14.95|14.98|14.88|27
1714272600000|2024-04-28 02:50:00|15.03|14.93|15.06|14.96|15.08|14.98|15.03|14.93|60
1714272900000|2024-04-28 02:55:00|15.05|14.95|15.07|14.97|15.11|15.01|15.05|14.95|47
1714273200000|2024-04-28 03:00:00|15.08|14.98|15.07|14.97|15.11|15.01|15.05|14.95|40
1714273500000|2024-04-28 03:05:00|15.06|14.96|15.12|15.02|15.13|15.03|15.06|14.96|33
1714273800000|2024-04-28 03:10:00|15.11|15.01|15.12|15.02|15.14|15.04|15.1|15|42
1714274100000|2024-04-28 03:15:00|15.13|15.03|15.08|14.98|15.13|15.03|15.07|14.97|80
1714274400000|2024-04-28 03:20:00|15.09|14.99|15.06|14.96|15.09|14.99|15.04|14.94|76
1714274700000|2024-04-28 03:25:00|15.05|14.95|15.08|14.98|15.08|14.98|15.05|14.95|26
1714275000000|2024-04-28 03:30:00|15.07|14.97|15.03|14.93|15.08|14.98|15.03|14.93|31
1714275300000|2024-04-28 03:35:00|15.02|14.92|15.06|14.96|15.08|14.98|15.02|14.92|35
1714275600000|2024-04-28 03:40:00|15.05|14.95|15.04|14.94|15.06|14.96|15.04|14.94|42
1714275900000|2024-04-28 03:45:00|15.05|14.95|15.05|14.95|15.06|14.96|15.04|14.94|15
1714276200000|2024-04-28 03:50:00|15.04|14.94|15.05|14.95|15.06|14.96|15.03|14.93|36
1714276500000|2024-04-28 03:55:00|15.06|14.96|15.05|14.95|15.06|14.96|15.05|14.95|14
1714276800000|2024-04-28 04:00:00|15.06|14.96|15.04|14.94|15.06|14.96|15.02|14.92|39
1714277100000|2024-04-28 04:05:00|15.03|14.93|15.02|14.92|15.05|14.95|15.02|14.92|26
1714277400000|2024-04-28 04:10:00|15.01|14.91|15.02|14.92|15.03|14.93|15.01|14.91|24
1714277700000|2024-04-28 04:15:00|15.03|14.93|15.05|14.95|15.06|14.96|15.02|14.92|17
1714278000000|2024-04-28 04:20:00|15.04|14.94|15.04|14.94|15.05|14.95|15.03|14.93|9
1714278300000|2024-04-28 04:25:00|15.05|14.95|15.05|14.95|15.05|14.95|15.04|14.94|5
1714278600000|2024-04-28 04:30:00|15.04|14.94|15.02|14.92|15.05|14.95|15.02|14.92|27
1714278900000|2024-04-28 04:35:00|15.03|14.93|15.02|14.92|15.03|14.93|15.01|14.91|24
1714279200000|2024-04-28 04:40:00|15.03|14.93|15.02|14.92|15.04|14.94|15.01|14.91|12
1714279500000|2024-04-28 04:45:00|15.01|14.91|15.02|14.92|15.03|14.93|15.01|14.91|14
1714279800000|2024-04-28 04:50:00|15.01|14.91|15|14.9|15.02|14.92|15|14.9|14
1714280100000|2024-04-28 04:55:00|15.01|14.91|15.01|14.91|15.02|14.92|15|14.9|11
1714280400000|2024-04-28 05:00:00|15|14.9|15.02|14.92|15.03|14.93|15|14.9|21
1714280700000|2024-04-28 05:05:00|15.03|14.93|15.04|14.94|15.04|14.94|15.02|14.92|14
1714281000000|2024-04-28 05:10:00|15.05|14.95|15.04|14.94|15.05|14.95|15.03|14.93|18
1714281300000|2024-04-28 05:15:00|15.03|14.93|15.06|14.96|15.07|14.97|15.02|14.92|18
1714281600000|2024-04-28 05:20:00|15.05|14.95|15.08|14.98|15.08|14.98|15.05|14.95|12
1714281900000|2024-04-28 05:25:00|15.07|14.97|15.08|14.98|15.08|14.98|15.06|14.96|30
1714282200000|2024-04-28 05:30:00|15.07|14.97|15.06|14.96|15.08|14.98|15.06|14.96|16
1714282500000|2024-04-28 05:35:00|15.05|14.95|15.04|14.94|15.06|14.96|15.04|14.94|10
1714282800000|2024-04-28 05:40:00|15.05|14.95|15.04|14.94|15.05|14.95|15.03|14.93|8
1714283100000|2024-04-28 05:45:00|15.05|14.95|15.05|14.95|15.06|14.96|15.04|14.94|17
1714283400000|2024-04-28 05:50:00|15.04|14.94|15.04|14.94|15.06|14.96|15.03|14.93|33
1714283700000|2024-04-28 05:55:00|15.03|14.93|15.05|14.95|15.05|14.95|15.03|14.93|11
1714284000000|2024-04-28 06:00:00|15.04|14.94|15.05|14.95|15.05|14.95|15.04|14.94|26
1714284300000|2024-04-28 06:05:00|15.04|14.94|15.05|14.95|15.06|14.96|15.04|14.94|10
1714284600000|2024-04-28 06:10:00|15.04|14.94|15.05|14.95|15.05|14.95|15.04|14.94|14
1714284900000|2024-04-28 06:15:00|15.04|14.94|15.05|14.95|15.06|14.96|15.04|14.94|6
1714285200000|2024-04-28 06:20:00|15.06|14.96|15.04|14.94|15.06|14.96|15.04|14.94|21
1714285500000|2024-04-28 06:25:00|15.05|14.95|15.01|14.91|15.05|14.95|15.01|14.91|15
1714285800000|2024-04-28 06:30:00|15|14.9|15.03|14.93|15.05|14.95|15|14.9|22
1714286100000|2024-04-28 06:35:00|15.04|14.94|15.04|14.94|15.04|14.94|15.02|14.92|27
1714286400000|2024-04-28 06:40:00|15.05|14.95|15.05|14.95|15.05|14.95|15.04|14.94|17
1714286700000|2024-04-28 06:45:00|15.04|14.94|15.06|14.96|15.06|14.96|15.03|14.93|25
1714287000000|2024-04-28 06:50:00|15.05|14.95|15.08|14.98|15.08|14.98|15.05|14.95|26
1714287300000|2024-04-28 06:55:00|15.09|14.99|15.06|14.96|15.09|14.99|15.06|14.96|14
1714287600000|2024-04-28 07:00:00|15.07|14.97|15.07|14.97|15.09|14.99|15.05|14.95|19
1714287900000|2024-04-28 07:05:00|15.08|14.98|15.08|14.98|15.09|14.99|15.06|14.96|11
1714288200000|2024-04-28 07:10:00|15.07|14.97|15.11|15.01|15.11|15.01|15.07|14.97|19
1714288500000|2024-04-28 07:15:00|15.1|15|15.07|14.97|15.12|15.02|15.06|14.96|20
1714288800000|2024-04-28 07:20:00|15.08|14.98|15.07|14.97|15.09|14.99|15.06|14.96|24
1714289100000|2024-04-28 07:25:00|15.08|14.98|15.07|14.97|15.08|14.98|15.07|14.97|12
1714289400000|2024-04-28 07:30:00|15.08|14.98|15.08|14.98|15.08|14.98|15.07|14.97|9
1714289700000|2024-04-28 07:35:00|15.09|14.99|15.06|14.96|15.09|14.99|15.06|14.96|14
1714290000000|2024-04-28 07:40:00|15.05|14.95|15.05|14.95|15.07|14.97|15.05|14.95|9
1714290300000|2024-04-28 07:45:00|15.06|14.96|15.05|14.95|15.06|14.96|15.05|14.95|2
1714290600000|2024-04-28 07:50:00|15.06|14.96|15.06|14.96|15.07|14.97|15.05|14.95|11
1714290900000|2024-04-28 07:55:00|15.07|14.97|15.07|14.97|15.07|14.97|15.06|14.96|7
1714291200000|2024-04-28 08:00:00|15.06|14.96|15.05|14.95|15.09|14.99|15.05|14.95|24
1714291500000|2024-04-28 08:05:00|15.06|14.96|15.03|14.93|15.06|14.96|15.02|14.92|30
1714291800000|2024-04-28 08:10:00|15.04|14.94|15.04|14.94|15.04|14.94|15.02|14.92|33
1714292100000|2024-04-28 08:15:00|15.05|14.95|15.05|14.95|15.06|14.96|15.03|14.93|17
1714292400000|2024-04-28 08:20:00|15.06|14.96|15.06|14.96|15.06|14.96|15.05|14.95|15
1714292700000|2024-04-28 08:25:00|15.05|14.95|15.05|14.95|15.07|14.97|15.05|14.95|9
1714293000000|2024-04-28 08:30:00|15.04|14.94|15.03|14.93|15.05|14.95|15.03|14.93|8
1714293300000|2024-04-28 08:35:00|15.04|14.94|15.01|14.91|15.04|14.94|15.01|14.91|12
1714293600000|2024-04-28 08:40:00|15|14.9|14.96|14.86|15|14.9|14.94|14.84|35
1714293900000|2024-04-28 08:45:00|14.95|14.85|14.98|14.88|14.99|14.89|14.95|14.85|24
1714294200000|2024-04-28 08:50:00|14.99|14.89|14.98|14.88|14.99|14.89|14.98|14.88|12
1714294500000|2024-04-28 08:55:00|14.99|14.89|14.97|14.87|14.99|14.89|14.97|14.87|21
1714294800000|2024-04-28 09:00:00|14.98|14.88|14.98|14.88|14.99|14.89|14.97|14.87|17
1714295100000|2024-04-28 09:05:00|14.99|14.89|15|14.9|15|14.9|14.98|14.88|22
1714295400000|2024-04-28 09:10:00|14.99|14.89|15|14.9|15|14.9|14.99|14.89|6
1714295700000|2024-04-28 09:15:00|15.01|14.91|14.99|14.89|15.01|14.91|14.97|14.87|11
1714296000000|2024-04-28 09:20:00|15|14.9|14.98|14.88|15|14.9|14.97|14.87|15
1714296300000|2024-04-28 09:25:00|14.99|14.89|14.98|14.88|14.99|14.89|14.97|14.87|20
1714296600000|2024-04-28 09:30:00|14.97|14.87|14.97|14.87|14.99|14.89|14.97|14.87|19
1714296900000|2024-04-28 09:35:00|14.96|14.86|14.95|14.85|14.96|14.86|14.93|14.83|22
1714297200000|2024-04-28 09:40:00|14.96|14.86|14.95|14.85|14.96|14.86|14.95|14.85|8
1714297500000|2024-04-28 09:45:00|14.94|14.84|14.93|14.83|14.94|14.84|14.9|14.8|24
1714297800000|2024-04-28 09:50:00|14.92|14.82|14.95|14.85|14.95|14.85|14.92|14.82|22
1714298100000|2024-04-28 09:55:00|14.94|14.84|14.96|14.86|14.96|14.86|14.94|14.84|17
1714298400000|2024-04-28 10:00:00|14.95|14.85|14.98|14.88|14.98|14.88|14.95|14.85|20
1714298700000|2024-04-28 10:05:00|14.97|14.87|14.96|14.86|14.97|14.87|14.95|14.85|14
1714299000000|2024-04-28 10:10:00|14.95|14.85|14.93|14.83|14.96|14.86|14.92|14.82|27
1714299300000|2024-04-28 10:15:00|14.94|14.84|14.91|14.81|14.94|14.84|14.88|14.78|56
1714299600000|2024-04-28 10:20:00|14.9|14.8|14.93|14.83|14.93|14.83|14.9|14.8|30
1714299900000|2024-04-28 10:25:00|14.94|14.84|14.95|14.85|14.95|14.85|14.93|14.83|18
1714300200000|2024-04-28 10:30:00|14.94|14.84|14.95|14.85|14.95|14.85|14.93|14.83|14
1714300500000|2024-04-28 10:35:00|14.96|14.86|14.96|14.86|14.97|14.87|14.95|14.85|19
1714300800000|2024-04-28 10:40:00|14.97|14.87|14.97|14.87|14.98|14.88|14.97|14.87|3
1714301100000|2024-04-28 10:45:00|14.96|14.86|14.96|14.86|14.97|14.87|14.96|14.86|23
1714301400000|2024-04-28 10:50:00|14.95|14.85|14.96|14.86|14.97|14.87|14.95|14.85|12
1714301700000|2024-04-28 10:55:00|14.95|14.85|14.96|14.86|14.96|14.86|14.95|14.85|2
1714302000000|2024-04-28 11:00:00|14.95|14.85|14.96|14.86|14.96|14.86|14.94|14.84|30
1714302300000|2024-04-28 11:05:00|14.95|14.85|14.95|14.85|14.96|14.86|14.95|14.85|17
1714302600000|2024-04-28 11:10:00|14.94|14.84|14.97|14.87|14.97|14.87|14.94|14.84|10
1714302900000|2024-04-28 11:15:00|14.96|14.86|14.95|14.85|14.96|14.86|14.93|14.83|22
1714303200000|2024-04-28 11:20:00|14.96|14.86|14.92|14.82|14.96|14.86|14.92|14.82|29
1714303500000|2024-04-28 11:25:00|14.93|14.83|14.93|14.83|14.93|14.83|14.9|14.8|45
1714303800000|2024-04-28 11:30:00|14.92|14.82|14.93|14.83|14.93|14.83|14.91|14.81|10
1714304100000|2024-04-28 11:35:00|14.92|14.82|14.93|14.83|14.93|14.83|14.91|14.81|14
1714304400000|2024-04-28 11:40:00|14.92|14.82|14.93|14.83|14.94|14.84|14.91|14.81|16
1714304700000|2024-04-28 11:45:00|14.92|14.82|14.91|14.81|14.92|14.82|14.89|14.79|34
1714305000000|2024-04-28 11:50:00|14.9|14.8|14.91|14.81|14.93|14.83|14.89|14.79|22
1714305300000|2024-04-28 11:55:00|14.92|14.82|14.91|14.81|14.92|14.82|14.91|14.81|20
1714305600000|2024-04-28 12:00:00|14.9|14.8|14.94|14.84|14.94|14.84|14.9|14.8|55
1714305900000|2024-04-28 12:05:00|14.95|14.85|14.95|14.85|14.95|14.85|14.93|14.83|11
1714306200000|2024-04-28 12:10:00|14.94|14.84|14.94|14.84|14.95|14.85|14.93|14.83|21
1714306500000|2024-04-28 12:15:00|14.93|14.83|14.93|14.83|14.95|14.85|14.93|14.83|9
1714306800000|2024-04-28 12:20:00|14.92|14.82|14.91|14.81|14.94|14.84|14.91|14.81|8
1714307100000|2024-04-28 12:25:00|14.92|14.82|14.93|14.83|14.94|14.84|14.91|14.81|14
1714307400000|2024-04-28 12:30:00|14.94|14.84|14.96|14.86|14.98|14.88|14.93|14.83|23
1714307700000|2024-04-28 12:35:00|14.95|14.85|14.96|14.86|14.97|14.87|14.95|14.85|12
1714308000000|2024-04-28 12:40:00|14.95|14.85|14.95|14.85|14.96|14.86|14.95|14.85|3
1714308300000|2024-04-28 12:45:00|14.96|14.86|14.96|14.86|14.96|14.86|14.96|14.86|1
1714308600000|2024-04-28 12:50:00|14.97|14.87|14.99|14.89|15|14.9|14.97|14.87|21
1714308900000|2024-04-28 12:55:00|14.98|14.88|14.99|14.89|15|14.9|14.98|14.88|16
1714309200000|2024-04-28 13:00:00|15|14.9|14.98|14.88|15.01|14.91|14.97|14.87|35
1714309500000|2024-04-28 13:05:00|14.99|14.89|15.03|14.93|15.03|14.93|14.98|14.88|9
1714309800000|2024-04-28 13:10:00|15.04|14.94|15.05|14.95|15.09|14.99|15.04|14.94|48
1714310100000|2024-04-28 13:15:00|15.04|14.94|15.07|14.97|15.07|14.97|15.02|14.92|28
1714310400000|2024-04-28 13:20:00|15.08|14.98|15.08|14.98|15.12|15.02|15.07|14.97|31
1714310700000|2024-04-28 13:25:00|15.07|14.97|15.06|14.96|15.09|14.99|15.05|14.95|34
1714311000000|2024-04-28 13:30:00|15.05|14.95|15.04|14.94|15.07|14.97|15.04|14.94|76
1714311300000|2024-04-28 13:35:00|15.05|14.95|15.05|14.95|15.08|14.98|15.04|14.94|45
1714311600000|2024-04-28 13:40:00|15.04|14.94|15.05|14.95|15.06|14.96|15.04|14.94|30
1714311900000|2024-04-28 13:45:00|15.04|14.94|15.03|14.93|15.04|14.94|15.02|14.92|18
1714312200000|2024-04-28 13:50:00|15.02|14.92|15.02|14.92|15.03|14.93|15.02|14.92|31
1714312500000|2024-04-28 13:55:00|15.03|14.93|15.03|14.93|15.04|14.94|15.02|14.92|9
1714312800000|2024-04-28 14:00:00|15.04|14.94|15|14.9|15.04|14.94|15|14.9|13
1714313100000|2024-04-28 14:05:00|15.01|14.91|15.03|14.93|15.03|14.93|14.99|14.89|35
1714313400000|2024-04-28 14:10:00|15.02|14.92|15.03|14.93|15.03|14.93|15.02|14.92|8
1714313700000|2024-04-28 14:15:00|15.04|14.94|15|14.9|15.04|14.94|14.99|14.89|29
1714314000000|2024-04-28 14:20:00|15.01|14.91|15.01|14.91|15.01|14.91|14.98|14.88|27
1714314300000|2024-04-28 14:25:00|15|14.9|15.01|14.91|15.02|14.92|15|14.9|16
1714314600000|2024-04-28 14:30:00|15.02|14.92|15.05|14.95|15.06|14.96|15.01|14.91|22
1714314900000|2024-04-28 14:35:00|15.06|14.96|15.04|14.94|15.06|14.96|15|14.9|41
1714315200000|2024-04-28 14:40:00|15.03|14.93|15.04|14.94|15.04|14.94|15.02|14.92|28
1714315500000|2024-04-28 14:45:00|15.03|14.93|15.05|14.95|15.05|14.95|15.03|14.93|19
1714315800000|2024-04-28 14:50:00|15.04|14.94|15.07|14.97|15.08|14.98|15.04|14.94|24
1714316100000|2024-04-28 14:55:00|15.06|14.96|15.05|14.95|15.07|14.97|15.05|14.95|36
1714316400000|2024-04-28 15:00:00|15.06|14.96|15.05|14.95|15.08|14.98|15.05|14.95|24
1714316700000|2024-04-28 15:05:00|15.04|14.94|15.08|14.98|15.08|14.98|15.03|14.93|35
1714317000000|2024-04-28 15:10:00|15.07|14.97|15.05|14.95|15.07|14.97|15.04|14.94|39
1714317300000|2024-04-28 15:15:00|15.06|14.96|15.05|14.95|15.06|14.96|15.03|14.93|38
1714317600000|2024-04-28 15:20:00|15.04|14.94|15.03|14.93|15.05|14.95|15.03|14.93|20
1714317900000|2024-04-28 15:25:00|15.04|14.94|15.04|14.94|15.04|14.94|15.03|14.93|13
1714318200000|2024-04-28 15:30:00|15.03|14.93|15.01|14.91|15.04|14.94|15.01|14.91|31
1714318500000|2024-04-28 15:35:00|15.02|14.92|15.05|14.95|15.05|14.95|15.01|14.91|16
1714318800000|2024-04-28 15:40:00|15.04|14.94|15.05|14.95|15.05|14.95|15.04|14.94|12
1714319100000|2024-04-28 15:45:00|15.06|14.96|15.04|14.94|15.06|14.96|15.03|14.93|17
1714319400000|2024-04-28 15:50:00|15.03|14.93|15.04|14.94|15.05|14.95|15.03|14.93|8
1714319700000|2024-04-28 15:55:00|15.05|14.95|15.04|14.94|15.05|14.95|15.04|14.94|8
1714320000000|2024-04-28 16:00:00|15.05|14.95|15.05|14.95|15.07|14.97|15.04|14.94|21
1714320300000|2024-04-28 16:05:00|15.06|14.96|15.08|14.98|15.08|14.98|15.05|14.95|19
1714320600000|2024-04-28 16:10:00|15.07|14.97|15.07|14.97|15.09|14.99|15.06|14.96|15
1714320900000|2024-04-28 16:15:00|15.06|14.96|15.06|14.96|15.07|14.97|15.03|14.93|33
1714321200000|2024-04-28 16:20:00|15.05|14.95|15.09|14.99|15.09|14.99|15.03|14.93|25
1714321500000|2024-04-28 16:25:00|15.08|14.98|15.07|14.97|15.09|14.99|15.07|14.97|20
1714321800000|2024-04-28 16:30:00|15.06|14.96|15.1|15|15.1|15|15.06|14.96|39
1714322100000|2024-04-28 16:35:00|15.11|15.01|15.08|14.98|15.11|15.01|15.07|14.97|28
1714322400000|2024-04-28 16:40:00|15.09|14.99|15.07|14.97|15.09|14.99|15.07|14.97|21
1714322700000|2024-04-28 16:45:00|15.06|14.96|15.06|14.96|15.07|14.97|15.05|14.95|29
1714323000000|2024-04-28 16:50:00|15.05|14.95|15.07|14.97|15.07|14.97|15.04|14.94|27
1714323300000|2024-04-28 16:55:00|15.06|14.96|15.07|14.97|15.08|14.98|15.06|14.96|4
1714323600000|2024-04-28 17:00:00|15.06|14.96|15.07|14.97|15.07|14.97|15.06|14.96|2
1714323900000|2024-04-28 17:05:00|15.06|14.96|15.09|14.99|15.09|14.99|15.06|14.96|18
1714324200000|2024-04-28 17:10:00|15.08|14.98|15.09|14.99|15.1|15|15.08|14.98|8
1714324500000|2024-04-28 17:15:00|15.08|14.98|15.06|14.96|15.09|14.99|15.06|14.96|25
1714324800000|2024-04-28 17:20:00|15.07|14.97|15.07|14.97|15.07|14.97|15.06|14.96|15
1714325100000|2024-04-28 17:25:00|15.06|14.96|15.07|14.97|15.07|14.97|15.06|14.96|8
1714325400000|2024-04-28 17:30:00|15.08|14.98|15.1|15|15.1|15|15.07|14.97|11
1714325700000|2024-04-28 17:35:00|15.09|14.99|15.09|14.99|15.09|14.99|15.07|14.97|21
1714326000000|2024-04-28 17:40:00|15.08|14.98|15.09|14.99|15.09|14.99|15.08|14.98|6
1714326300000|2024-04-28 17:45:00|15.1|15|15.1|15|15.1|15|15.09|14.99|9
1714326600000|2024-04-28 17:50:00|15.09|14.99|15.11|15.01|15.11|15.01|15.09|14.99|11
1714326900000|2024-04-28 17:55:00|15.1|15|15.1|15|15.11|15.01|15.1|15|3
1714327200000|2024-04-28 18:00:00|15.09|14.99|15.1|15|15.1|15|15.09|14.99|10
1714327500000|2024-04-28 18:05:00|15.09|14.99|15.1|15|15.12|15.02|15.09|14.99|14
1714327800000|2024-04-28 18:10:00|15.09|14.99|15.06|14.96|15.09|14.99|15.06|14.96|12
1714328100000|2024-04-28 18:15:00|15.07|14.97|15.05|14.95|15.07|14.97|15.05|14.95|17
1714328400000|2024-04-28 18:20:00|15.06|14.96|15.08|14.98|15.08|14.98|15.05|14.95|9
1714328700000|2024-04-28 18:25:00|15.07|14.97|15.07|14.97|15.08|14.98|15.06|14.96|13
1714329000000|2024-04-28 18:30:00|15.06|14.96|15.08|14.98|15.09|14.99|15.06|14.96|19
1714329300000|2024-04-28 18:35:00|15.07|14.97|15.06|14.96|15.08|14.98|15.04|14.94|20
1714329600000|2024-04-28 18:40:00|15.07|14.97|15.07|14.97|15.07|14.97|15.06|14.96|31
1714329900000|2024-04-28 18:45:00|15.06|14.96|15.15|15.05|15.15|15.05|15.06|14.96|32
1714330200000|2024-04-28 18:50:00|15.16|15.06|15.15|15.05|15.16|15.06|15.13|15.03|22
1714330500000|2024-04-28 18:55:00|15.14|15.04|15.15|15.05|15.15|15.05|15.13|15.03|22
1714330800000|2024-04-28 19:00:00|15.14|15.04|15.12|15.02|15.14|15.04|15.12|15.02|27
1714331100000|2024-04-28 19:05:00|15.13|15.03|15.13|15.03|15.14|15.04|15.12|15.02|17
1714331400000|2024-04-28 19:10:00|15.12|15.02|15.13|15.03|15.13|15.03|15.12|15.02|14
1714331700000|2024-04-28 19:15:00|15.12|15.02|15.11|15.01|15.12|15.02|15.11|15.01|12
1714332000000|2024-04-28 19:20:00|15.12|15.02|15.1|15|15.13|15.03|15.1|15|19
1714332300000|2024-04-28 19:25:00|15.09|14.99|15.1|15|15.1|15|15.09|14.99|2
1714332600000|2024-04-28 19:30:00|15.09|14.99|15.18|14.88|15.19|14.99|15.09|14.86|25
1714332900000|2024-04-28 19:35:00|15.17|14.87|15.18|14.88|15.18|14.88|15.16|14.86|12
1714333200000|2024-04-28 19:40:00|15.17|14.87|15.17|14.87|15.18|14.88|15.17|14.87|13
1714333500000|2024-04-28 19:45:00|15.18|14.88|15.17|14.87|15.18|14.88|15.16|14.86|6
1714333800000|2024-04-28 19:50:00|15.18|14.88|15.18|14.88|15.18|14.88|15.17|14.87|13
1714334100000|2024-04-28 19:55:00|15.17|14.87|15.17|14.87|15.17|14.87|15.17|14.87|1
1714334400000|2024-04-28 20:00:00|15.16|14.86|15.17|14.87|15.18|14.88|15.15|14.85|20
1714334700000|2024-04-28 20:05:00|15.16|14.86|15.15|14.85|15.17|14.87|15.15|14.85|10
1714335000000|2024-04-28 20:10:00|15.16|14.86|15.14|14.84|15.16|14.86|15.14|14.84|15
1714335300000|2024-04-28 20:15:00|15.15|14.85|15.14|14.84|15.15|14.85|15.14|14.84|4
1714335600000|2024-04-28 20:20:00|15.13|14.83|15.15|14.85|15.16|14.86|15.13|14.83|7
1714335900000|2024-04-28 20:25:00|15.16|14.86|15.16|14.86|15.17|14.87|15.15|14.85|7
1714336200000|2024-04-28 20:30:00|15.15|14.85|15.18|14.88|15.18|14.88|15.15|14.85|14
1714336500000|2024-04-28 20:35:00|15.17|14.87|15.17|14.87|15.18|14.88|15.17|14.87|21
1714336800000|2024-04-28 20:40:00|15.18|14.88|15.18|14.88|15.18|14.88|15.17|14.87|9
1714337100000|2024-04-28 20:45:00|15.17|14.87|15.18|14.88|15.18|14.88|15.17|14.87|10
1714337400000|2024-04-28 20:50:00|15.19|14.89|15.18|14.88|15.19|14.89|15.18|14.88|6
1714337700000|2024-04-28 20:55:00|15.08|14.98|15.08|14.98|15.09|14.99|15.08|14.98|45
1714338000000|2024-04-28 21:00:00|15.07|14.97|15.06|14.96|15.1|15|15.06|14.96|36
1714338300000|2024-04-28 21:05:00|15.05|14.95|15.06|14.96|15.08|14.98|15.05|14.95|16
1714338600000|2024-04-28 21:10:00|15.07|14.97|15.06|14.96|15.07|14.97|15.06|14.96|30
1714339200000|2024-04-28 21:20:00|15.05|14.95|15.06|14.96|15.06|14.96|15.05|14.95|8
1714339500000|2024-04-28 21:25:00|15.07|14.97|15.06|14.96|15.07|14.97|15.06|14.96|54
1714339800000|2024-04-28 21:30:00|15.07|14.97|15.04|14.94|15.07|14.97|15.04|14.94|38
1714340100000|2024-04-28 21:35:00|15.03|14.93|15.04|14.94|15.04|14.94|15.02|14.92|20
1714340400000|2024-04-28 21:40:00|15.05|14.95|15.03|14.93|15.05|14.95|15.03|14.93|3
1714341000000|2024-04-28 21:50:00|15.02|14.92|15.02|14.92|15.03|14.93|15.01|14.91|17
1714341300000|2024-04-28 21:55:00|15.01|14.91|15.02|14.92|15.02|14.92|15.01|14.91|10
1714341600000|2024-04-28 22:00:00|15.01|14.91|15.01|14.91|15.04|14.94|15.01|14.91|31
1714341900000|2024-04-28 22:05:00|15|14.9|14.99|14.89|15|14.9|14.95|14.85|102
1714342200000|2024-04-28 22:10:00|14.98|14.88|14.96|14.86|15|14.9|14.94|14.84|57
1714342500000|2024-04-28 22:15:00|14.97|14.87|14.97|14.87|15|14.9|14.95|14.85|73
1714342800000|2024-04-28 22:20:00|14.98|14.88|14.97|14.87|14.99|14.89|14.96|14.86|74
1714343100000|2024-04-28 22:25:00|14.96|14.86|14.96|14.86|14.97|14.87|14.96|14.86|27
1714343400000|2024-04-28 22:30:00|14.95|14.85|14.89|14.79|14.96|14.86|14.82|14.72|133
1714343700000|2024-04-28 22:35:00|14.88|14.78|14.87|14.77|14.9|14.8|14.85|14.75|110
1714344000000|2024-04-28 22:40:00|14.86|14.76|14.89|14.79|14.9|14.8|14.86|14.76|126
1714344300000|2024-04-28 22:45:00|14.88|14.78|14.85|14.75|14.89|14.79|14.83|14.73|98
1714344600000|2024-04-28 22:50:00|14.86|14.76|14.85|14.75|14.87|14.77|14.85|14.75|38
1714344900000|2024-04-28 22:55:00|14.84|14.74|14.83|14.73|14.85|14.75|14.8|14.7|118
1714345200000|2024-04-28 23:00:00|14.82|14.72|14.79|14.69|14.83|14.73|14.77|14.67|70
1714345500000|2024-04-28 23:05:00|14.78|14.68|14.79|14.69|14.8|14.7|14.72|14.62|110
1714345800000|2024-04-28 23:10:00|14.78|14.68|14.76|14.66|14.79|14.69|14.74|14.64|97
1714346100000|2024-04-28 23:15:00|14.75|14.65|14.72|14.62|14.75|14.65|14.68|14.58|104
1714346400000|2024-04-28 23:20:00|14.73|14.63|14.75|14.65|14.76|14.66|14.72|14.62|69
1714346700000|2024-04-28 23:25:00|14.76|14.66|14.76|14.66|14.79|14.69|14.75|14.65|111
1714347000000|2024-04-28 23:30:00|14.77|14.67|14.75|14.65|14.81|14.71|14.74|14.64|81
1714347300000|2024-04-28 23:35:00|14.74|14.64|14.68|14.58|14.75|14.65|14.67|14.57|121
1714347600000|2024-04-28 23:40:00|14.69|14.59|14.68|14.58|14.7|14.6|14.67|14.57|96
1714347900000|2024-04-28 23:45:00|14.69|14.59|14.73|14.63|14.74|14.64|14.66|14.56|105
1714348200000|2024-04-28 23:50:00|14.74|14.64|14.71|14.61|14.74|14.64|14.7|14.6|68
1714348500000|2024-04-28 23:55:00|14.7|14.6|14.72|14.62|14.74|14.64|14.7|14.6|25
1714348800000|2024-04-29 00:00:00|14.71|14.61|14.75|14.65|14.76|14.66|14.68|14.58|95
1714349100000|2024-04-29 00:05:00|14.76|14.66|14.77|14.67|14.78|14.68|14.75|14.65|72
1714349400000|2024-04-29 00:10:00|14.76|14.66|14.78|14.68|14.79|14.69|14.76|14.66|51
1714349700000|2024-04-29 00:15:00|14.77|14.67|14.8|14.7|14.8|14.7|14.76|14.66|42
1714350000000|2024-04-29 00:20:00|14.79|14.69|14.78|14.68|14.79|14.69|14.77|14.67|20
1714350300000|2024-04-29 00:25:00|14.77|14.67|14.76|14.66|14.78|14.68|14.76|14.66|46
1714350600000|2024-04-29 00:30:00|14.75|14.65|14.76|14.66|14.76|14.66|14.73|14.63|68
1714350900000|2024-04-29 00:35:00|14.77|14.67|14.76|14.66|14.77|14.67|14.75|14.65|54
1714351200000|2024-04-29 00:40:00|14.75|14.65|14.75|14.65|14.76|14.66|14.75|14.65|5
1714351500000|2024-04-29 00:45:00|14.76|14.66|14.79|14.69|14.79|14.69|14.75|14.65|58
1714351800000|2024-04-29 00:50:00|14.78|14.68|14.78|14.68|14.79|14.69|14.76|14.66|67
1714352100000|2024-04-29 00:55:00|14.79|14.69|14.78|14.68|14.79|14.69|14.77|14.67|44
1714352400000|2024-04-29 01:00:00|14.77|14.67|14.78|14.68|14.8|14.7|14.75|14.65|51
1714352700000|2024-04-29 01:05:00|14.79|14.69|14.8|14.7|14.8|14.7|14.77|14.67|90
1714353000000|2024-04-29 01:10:00|14.79|14.69|14.8|14.7|14.8|14.7|14.78|14.68|82
1714353300000|2024-04-29 01:15:00|14.79|14.69|14.79|14.69|14.8|14.7|14.78|14.68|27
1714353600000|2024-04-29 01:20:00|14.8|14.7|14.76|14.66|14.8|14.7|14.75|14.65|37
1714353900000|2024-04-29 01:25:00|14.75|14.65|14.78|14.68|14.78|14.68|14.75|14.65|16
1714354200000|2024-04-29 01:30:00|14.79|14.69|14.8|14.7|14.8|14.7|14.78|14.68|56
1714354500000|2024-04-29 01:35:00|14.81|14.71|14.84|14.74|14.85|14.75|14.81|14.71|74
1714354800000|2024-04-29 01:40:00|14.83|14.73|14.81|14.71|14.83|14.73|14.8|14.7|43
1714355100000|2024-04-29 01:45:00|14.8|14.7|14.82|14.72|14.82|14.72|14.79|14.69|15
1714355400000|2024-04-29 01:50:00|14.83|14.73|14.83|14.73|14.84|14.74|14.82|14.72|39
1714355700000|2024-04-29 01:55:00|14.84|14.74|14.83|14.73|14.84|14.74|14.82|14.72|52
1714356000000|2024-04-29 02:00:00|14.84|14.74|14.84|14.74|14.86|14.76|14.83|14.73|61
1714356300000|2024-04-29 02:05:00|14.85|14.75|14.85|14.75|14.86|14.76|14.82|14.72|77
1714356600000|2024-04-29 02:10:00|14.86|14.76|14.82|14.72|14.86|14.76|14.82|14.72|61
1714356900000|2024-04-29 02:15:00|14.83|14.73|14.82|14.72|14.84|14.74|14.81|14.71|42
1714357200000|2024-04-29 02:20:00|14.81|14.71|14.79|14.69|14.81|14.71|14.76|14.66|49
1714357500000|2024-04-29 02:25:00|14.78|14.68|14.78|14.68|14.8|14.7|14.76|14.66|77
1714357800000|2024-04-29 02:30:00|14.79|14.69|14.75|14.65|14.79|14.69|14.75|14.65|115
1714358100000|2024-04-29 02:35:00|14.74|14.64|14.65|14.55|14.75|14.65|14.61|14.51|161
1714358400000|2024-04-29 02:40:00|14.64|14.54|14.63|14.53|14.64|14.54|14.56|14.46|156
1714358700000|2024-04-29 02:45:00|14.62|14.52|14.56|14.46|14.65|14.55|14.55|14.45|183
1714359000000|2024-04-29 02:50:00|14.55|14.45|14.59|14.49|14.61|14.51|14.55|14.45|185
1714359300000|2024-04-29 02:55:00|14.6|14.5|14.58|14.48|14.61|14.51|14.56|14.46|99
1714359600000|2024-04-29 03:00:00|14.57|14.47|14.5|14.4|14.61|14.51|14.49|14.39|166
1714359900000|2024-04-29 03:05:00|14.49|14.39|14.5|14.4|14.51|14.41|14.47|14.37|166
1714360200000|2024-04-29 03:10:00|14.51|14.41|14.51|14.41|14.53|14.43|14.48|14.38|157
1714360500000|2024-04-29 03:15:00|14.52|14.42|14.52|14.42|14.54|14.44|14.51|14.41|109
1714360800000|2024-04-29 03:20:00|14.53|14.43|14.55|14.45|14.56|14.46|14.51|14.41|123
1714361100000|2024-04-29 03:25:00|14.56|14.46|14.53|14.43|14.56|14.46|14.48|14.38|132
1714361400000|2024-04-29 03:30:00|14.52|14.42|14.46|14.36|14.54|14.44|14.46|14.36|103
1714361700000|2024-04-29 03:35:00|14.47|14.37|14.51|14.41|14.52|14.42|14.46|14.36|139
1714362000000|2024-04-29 03:40:00|14.52|14.42|14.58|14.48|14.59|14.49|14.5|14.4|156
1714362300000|2024-04-29 03:45:00|14.57|14.47|14.56|14.46|14.57|14.47|14.53|14.43|102
1714362600000|2024-04-29 03:50:00|14.55|14.45|14.52|14.42|14.55|14.45|14.52|14.42|40
1714362900000|2024-04-29 03:55:00|14.53|14.43|14.44|14.34|14.53|14.43|14.42|14.32|88
1714363200000|2024-04-29 04:00:00|14.43|14.33|14.49|14.39|14.5|14.4|14.39|14.29|99
1714363500000|2024-04-29 04:05:00|14.5|14.4|14.53|14.43|14.54|14.44|14.47|14.37|50
1714363800000|2024-04-29 04:10:00|14.54|14.44|14.53|14.43|14.54|14.44|14.52|14.42|36
1714364100000|2024-04-29 04:15:00|14.54|14.44|14.53|14.43|14.55|14.45|14.52|14.42|50
1714364400000|2024-04-29 04:20:00|14.52|14.42|14.55|14.45|14.55|14.45|14.51|14.41|82
1714364700000|2024-04-29 04:25:00|14.54|14.44|14.57|14.47|14.57|14.47|14.54|14.44|76
1714365000000|2024-04-29 04:30:00|14.56|14.46|14.55|14.45|14.57|14.47|14.54|14.44|86
1714365300000|2024-04-29 04:35:00|14.56|14.46|14.55|14.45|14.56|14.46|14.54|14.44|16
1714365600000|2024-04-29 04:40:00|14.56|14.46|14.56|14.46|14.56|14.46|14.55|14.45|21
1714365900000|2024-04-29 04:45:00|14.55|14.45|14.54|14.44|14.55|14.45|14.53|14.43|14
1714366200000|2024-04-29 04:50:00|14.53|14.43|14.53|14.43|14.54|14.44|14.53|14.43|3
1714366500000|2024-04-29 04:55:00|14.52|14.42|14.52|14.42|14.53|14.43|14.51|14.41|17
1714366800000|2024-04-29 05:00:00|14.51|14.41|14.51|14.41|14.52|14.42|14.49|14.39|29
1714367100000|2024-04-29 05:05:00|14.52|14.42|14.52|14.42|14.53|14.43|14.52|14.42|3
1714367400000|2024-04-29 05:10:00|14.51|14.41|14.52|14.42|14.52|14.42|14.51|14.41|2
1714367700000|2024-04-29 05:15:00|14.51|14.41|14.5|14.4|14.51|14.41|14.47|14.37|22
1714368000000|2024-04-29 05:20:00|14.49|14.39|14.47|14.37|14.5|14.4|14.46|14.36|27
1714368300000|2024-04-29 05:25:00|14.46|14.36|14.46|14.36|14.49|14.39|14.45|14.35|33
1714368600000|2024-04-29 05:30:00|14.45|14.35|14.42|14.32|14.46|14.36|14.4|14.3|90
1714368900000|2024-04-29 05:35:00|14.43|14.33|14.48|14.38|14.48|14.38|14.41|14.31|34
1714369200000|2024-04-29 05:40:00|14.47|14.37|14.5|14.4|14.5|14.4|14.46|14.36|48
1714369500000|2024-04-29 05:45:00|14.49|14.39|14.5|14.4|14.51|14.41|14.49|14.39|20
1714369800000|2024-04-29 05:50:00|14.49|14.39|14.52|14.42|14.52|14.42|14.48|14.38|30
1714370100000|2024-04-29 05:55:00|14.51|14.41|14.51|14.41|14.52|14.42|14.5|14.4|35
1714370400000|2024-04-29 06:00:00|14.5|14.4|14.48|14.38|14.5|14.4|14.47|14.37|15
1714370700000|2024-04-29 06:05:00|14.47|14.37|14.49|14.39|14.49|14.39|14.47|14.37|19
1714371000000|2024-04-29 06:10:00|14.48|14.38|14.42|14.32|14.49|14.39|14.41|14.31|35
1714371300000|2024-04-29 06:15:00|14.41|14.31|14.4|14.3|14.45|14.35|14.4|14.3|56
1714371600000|2024-04-29 06:20:00|14.41|14.31|14.38|14.28|14.42|14.32|14.38|14.28|56
1714371900000|2024-04-29 06:25:00|14.39|14.29|14.35|14.25|14.39|14.29|14.34|14.24|47
1714372200000|2024-04-29 06:30:00|14.34|14.24|14.23|14.13|14.35|14.25|14.2|14.1|180
1714372500000|2024-04-29 06:35:00|14.22|14.12|14.26|14.16|14.3|14.2|14.2|14.1|121
1714372800000|2024-04-29 06:40:00|14.27|14.17|14.24|14.14|14.27|14.17|14.21|14.11|74
1714373100000|2024-04-29 06:45:00|14.23|14.13|14.17|14.07|14.28|14.18|14.15|14.05|123
1714373400000|2024-04-29 06:50:00|14.18|14.08|14.18|14.08|14.19|14.09|14.08|13.98|159
1714373700000|2024-04-29 06:55:00|14.17|14.07|14.21|14.11|14.21|14.11|14.17|14.07|69
1714374000000|2024-04-29 07:00:00|14.2|14.1|14.11|14.01|14.22|14.12|14.1|14|108
1714374300000|2024-04-29 07:05:00|14.12|14.02|14.15|14.05|14.19|14.09|14.1|14|99
1714374600000|2024-04-29 07:10:00|14.16|14.06|14.18|14.08|14.18|14.08|14.1|14|91
1714374900000|2024-04-29 07:15:00|14.17|14.07|14.22|14.12|14.22|14.12|14.15|14.05|84
1714375200000|2024-04-29 07:20:00|14.21|14.11|14.19|14.09|14.23|14.13|14.19|14.09|53
1714375500000|2024-04-29 07:25:00|14.2|14.1|14.21|14.11|14.22|14.12|14.19|14.09|16
1714375800000|2024-04-29 07:30:00|14.2|14.1|14.19|14.09|14.2|14.1|14.18|14.08|58
1714376100000|2024-04-29 07:35:00|14.18|14.08|14.2|14.1|14.21|14.11|14.18|14.08|39
1714376400000|2024-04-29 07:40:00|14.21|14.11|14.22|14.12|14.22|14.12|14.2|14.1|18
1714376700000|2024-04-29 07:45:00|14.23|14.13|14.21|14.11|14.24|14.14|14.19|14.09|51
1714377000000|2024-04-29 07:50:00|14.2|14.1|14.21|14.11|14.22|14.12|14.19|14.09|54
1714377300000|2024-04-29 07:55:00|14.22|14.12|14.21|14.11|14.22|14.12|14.2|14.1|34
1714377600000|2024-04-29 08:00:00|14.2|14.1|14.21|14.11|14.22|14.12|14.2|14.1|52
1714377900000|2024-04-29 08:05:00|14.22|14.12|14.17|14.07|14.22|14.12|14.16|14.06|48
1714378200000|2024-04-29 08:10:00|14.16|14.06|14.15|14.05|14.17|14.07|14.14|14.04|46
1714378500000|2024-04-29 08:15:00|14.14|14.04|14.12|14.02|14.14|14.04|14.08|13.98|91
1714378800000|2024-04-29 08:20:00|14.13|14.03|14.13|14.03|14.14|14.04|14.1|14|53
1714379100000|2024-04-29 08:25:00|14.12|14.02|14.14|14.04|14.14|14.04|14.11|14.01|33
1714379400000|2024-04-29 08:30:00|14.15|14.05|14.08|13.98|14.15|14.05|14.06|13.96|74
1714379700000|2024-04-29 08:35:00|14.07|13.97|14.13|14.03|14.14|14.04|14.07|13.97|49
1714380000000|2024-04-29 08:40:00|14.14|14.04|14.12|14.02|14.14|14.04|14.11|14.01|51
1714380300000|2024-04-29 08:45:00|14.11|14.01|14.14|14.04|14.14|14.04|14.1|14|46
1714380600000|2024-04-29 08:50:00|14.15|14.05|14.17|14.07|14.17|14.07|14.14|14.04|63
1714380900000|2024-04-29 08:55:00|14.16|14.06|14.17|14.07|14.18|14.08|14.16|14.06|22
1714381200000|2024-04-29 09:00:00|14.16|14.06|14.14|14.04|14.17|14.07|14.13|14.03|61
1714381500000|2024-04-29 09:05:00|14.15|14.05|14.15|14.05|14.15|14.05|14.11|14.01|27
1714381800000|2024-04-29 09:10:00|14.16|14.06|14.2|14.1|14.21|14.11|14.16|14.06|55
1714382100000|2024-04-29 09:15:00|14.21|14.11|14.19|14.09|14.21|14.11|14.17|14.07|55
1714382400000|2024-04-29 09:20:00|14.2|14.1|14.18|14.08|14.2|14.1|14.18|14.08|77
1714382700000|2024-04-29 09:25:00|14.19|14.09|14.15|14.05|14.19|14.09|14.15|14.05|47
1714383000000|2024-04-29 09:30:00|14.16|14.06|14.17|14.07|14.19|14.09|14.16|14.06|32
1714383300000|2024-04-29 09:35:00|14.18|14.08|14.21|14.11|14.21|14.11|14.17|14.07|20
1714383600000|2024-04-29 09:40:00|14.22|14.12|14.18|14.08|14.22|14.12|14.17|14.07|41
1714383900000|2024-04-29 09:45:00|14.19|14.09|14.2|14.1|14.21|14.11|14.18|14.08|26
1714384200000|2024-04-29 09:50:00|14.21|14.11|14.26|14.16|14.27|14.17|14.2|14.1|54
1714384500000|2024-04-29 09:55:00|14.25|14.15|14.24|14.14|14.26|14.16|14.22|14.12|26
1714384800000|2024-04-29 10:00:00|14.23|14.13|14.26|14.16|14.26|14.16|14.22|14.12|38
1714385100000|2024-04-29 10:05:00|14.25|14.15|14.26|14.16|14.26|14.16|14.24|14.14|62
1714385400000|2024-04-29 10:10:00|14.27|14.17|14.31|14.21|14.31|14.21|14.26|14.16|31
1714385700000|2024-04-29 10:15:00|14.3|14.2|14.28|14.18|14.3|14.2|14.27|14.17|47
1714386000000|2024-04-29 10:20:00|14.27|14.17|14.29|14.19|14.29|14.19|14.24|14.14|33
1714386300000|2024-04-29 10:25:00|14.28|14.18|14.27|14.17|14.29|14.19|14.26|14.16|46
1714386600000|2024-04-29 10:30:00|14.26|14.16|14.27|14.17|14.28|14.18|14.25|14.15|32
1714386900000|2024-04-29 10:35:00|14.26|14.16|14.22|14.12|14.27|14.17|14.22|14.12|57
1714387200000|2024-04-29 10:40:00|14.23|14.13|14.15|14.05|14.23|14.13|14.14|14.04|82
1714387500000|2024-04-29 10:45:00|14.14|14.04|14.08|13.98|14.14|14.04|14.07|13.97|61
1714387800000|2024-04-29 10:50:00|14.09|13.99|14.15|14.05|14.15|14.05|14.04|13.94|72
1714388100000|2024-04-29 10:55:00|14.14|14.04|14.18|14.08|14.21|14.11|14.14|14.04|89
1714388400000|2024-04-29 11:00:00|14.17|14.07|14.2|14.1|14.21|14.11|14.15|14.05|34
1714388700000|2024-04-29 11:05:00|14.19|14.09|14.17|14.07|14.2|14.1|14.16|14.06|25
1714389000000|2024-04-29 11:10:00|14.18|14.08|14.16|14.06|14.19|14.09|14.15|14.05|39
1714389300000|2024-04-29 11:15:00|14.15|14.05|14.14|14.04|14.18|14.08|14.14|14.04|48
1714389600000|2024-04-29 11:20:00|14.15|14.05|14.16|14.06|14.18|14.08|14.15|14.05|48
1714389900000|2024-04-29 11:25:00|14.15|14.05|14.16|14.06|14.17|14.07|14.15|14.05|36
1714390200000|2024-04-29 11:30:00|14.15|14.05|14.15|14.05|14.16|14.06|14.11|14.01|97
1714390500000|2024-04-29 11:35:00|14.16|14.06|14.11|14.01|14.16|14.06|14.11|14.01|62
1714390800000|2024-04-29 11:40:00|14.12|14.02|14.14|14.04|14.15|14.05|14.09|13.99|43
1714391100000|2024-04-29 11:45:00|14.13|14.03|14.11|14.01|14.13|14.03|14.07|13.97|49
1714391400000|2024-04-29 11:50:00|14.1|14|14.11|14.01|14.12|14.02|14.08|13.98|54
1714391700000|2024-04-29 11:55:00|14.12|14.02|14.11|14.01|14.12|14.02|14.1|14|46
1714392000000|2024-04-29 12:00:00|14.12|14.02|14.14|14.04|14.15|14.05|14.1|14|39
1714392300000|2024-04-29 12:05:00|14.15|14.05|14.14|14.04|14.16|14.06|14.13|14.03|22
1714392600000|2024-04-29 12:10:00|14.13|14.03|14.15|14.05|14.15|14.05|14.13|14.03|9
1714392900000|2024-04-29 12:15:00|14.14|14.04|14.13|14.03|14.18|14.08|14.13|14.03|38
1714393200000|2024-04-29 12:20:00|14.14|14.04|14.16|14.06|14.16|14.06|14.13|14.03|41
1714393500000|2024-04-29 12:25:00|14.15|14.05|14.16|14.06|14.16|14.06|14.15|14.05|2
1714393800000|2024-04-29 12:30:00|14.15|14.05|14.07|13.97|14.15|14.05|14.04|13.94|135
1714394100000|2024-04-29 12:35:00|14.06|13.96|14.22|14.12|14.23|14.13|14.04|13.94|93
1714394400000|2024-04-29 12:40:00|14.23|14.13|14.17|14.07|14.24|14.14|14.16|14.06|97
1714394700000|2024-04-29 12:45:00|14.16|14.06|14.23|14.13|14.24|14.14|14.14|14.04|84
1714395000000|2024-04-29 12:50:00|14.24|14.14|14.22|14.12|14.24|14.14|14.19|14.09|49
1714395300000|2024-04-29 12:55:00|14.21|14.11|14.24|14.14|14.24|14.14|14.21|14.11|30
1714395600000|2024-04-29 13:00:00|14.25|14.15|14.3|14.2|14.31|14.21|14.21|14.11|70
1714395900000|2024-04-29 13:05:00|14.29|14.19|14.25|14.15|14.3|14.2|14.24|14.14|77
1714396200000|2024-04-29 13:10:00|14.24|14.14|14.24|14.14|14.27|14.17|14.24|14.14|55
1714396500000|2024-04-29 13:15:00|14.23|14.13|14.22|14.12|14.25|14.15|14.19|14.09|76
1714396800000|2024-04-29 13:20:00|14.21|14.11|14.21|14.11|14.26|14.16|14.2|14.1|93
1714397100000|2024-04-29 13:25:00|14.2|14.1|14.22|14.12|14.23|14.13|14.2|14.1|151
1714397400000|2024-04-29 13:30:00|14.21|14.11|14.16|14.06|14.26|14.16|14.15|14.05|121
1714397700000|2024-04-29 13:35:00|14.15|14.05|14.11|14.01|14.16|14.06|14.11|14.01|123
1714398000000|2024-04-29 13:40:00|14.1|14|14.05|13.95|14.12|14.02|14.04|13.94|112
1714398300000|2024-04-29 13:45:00|14.04|13.94|14.06|13.96|14.13|14.03|14.04|13.94|169
1714398600000|2024-04-29 13:50:00|14.07|13.97|14.09|13.99|14.11|14.01|14.05|13.95|113
1714398900000|2024-04-29 13:55:00|14.08|13.98|14.11|14.01|14.11|14.01|14.07|13.97|44
1714399200000|2024-04-29 14:00:00|14.1|14|14.12|14.02|14.13|14.03|14.09|13.99|59
1714399500000|2024-04-29 14:05:00|14.11|14.01|14.16|14.06|14.17|14.07|14.06|13.96|74
1714399800000|2024-04-29 14:10:00|14.15|14.05|14.18|14.08|14.19|14.09|14.14|14.04|52
1714400100000|2024-04-29 14:15:00|14.17|14.07|14.17|14.07|14.2|14.1|14.17|14.07|89
1714400400000|2024-04-29 14:20:00|14.18|14.08|14.25|14.15|14.25|14.15|14.17|14.07|166
1714400700000|2024-04-29 14:25:00|14.26|14.16|14.29|14.19|14.32|14.22|14.24|14.14|102
1714401000000|2024-04-29 14:30:00|14.3|14.2|14.36|14.26|14.36|14.26|14.26|14.16|123
1714401300000|2024-04-29 14:35:00|14.37|14.27|14.32|14.22|14.38|14.28|14.31|14.21|70
1714401600000|2024-04-29 14:40:00|14.31|14.21|14.31|14.21|14.33|14.23|14.29|14.19|55
1714401900000|2024-04-29 14:45:00|14.3|14.2|14.3|14.2|14.34|14.24|14.28|14.18|59
1714402200000|2024-04-29 14:50:00|14.29|14.19|14.31|14.21|14.33|14.23|14.29|14.19|57
1714402500000|2024-04-29 14:55:00|14.32|14.22|14.33|14.23|14.34|14.24|14.31|14.21|78
1714402800000|2024-04-29 15:00:00|14.34|14.24|14.32|14.22|14.35|14.25|14.31|14.21|71
1714403100000|2024-04-29 15:05:00|14.31|14.21|14.36|14.26|14.37|14.27|14.3|14.2|38
1714403400000|2024-04-29 15:10:00|14.37|14.27|14.33|14.23|14.37|14.27|14.32|14.22|23
1714403700000|2024-04-29 15:15:00|14.34|14.24|14.37|14.27|14.38|14.28|14.34|14.24|54
1714404000000|2024-04-29 15:20:00|14.38|14.28|14.35|14.25|14.38|14.28|14.35|14.25|36
1714404300000|2024-04-29 15:25:00|14.34|14.24|14.36|14.26|14.38|14.28|14.34|14.24|23
1714404600000|2024-04-29 15:30:00|14.37|14.27|14.36|14.26|14.4|14.3|14.34|14.24|58
1714404900000|2024-04-29 15:35:00|14.35|14.25|14.34|14.24|14.35|14.25|14.33|14.23|16
1714405200000|2024-04-29 15:40:00|14.35|14.25|14.33|14.23|14.37|14.27|14.32|14.22|34
1714405500000|2024-04-29 15:45:00|14.34|14.24|14.34|14.24|14.37|14.27|14.31|14.21|43
1714405800000|2024-04-29 15:50:00|14.33|14.23|14.35|14.25|14.36|14.26|14.33|14.23|27
1714406100000|2024-04-29 15:55:00|14.36|14.26|14.37|14.27|14.37|14.27|14.35|14.25|8
1714406400000|2024-04-29 16:00:00|14.38|14.28|14.36|14.26|14.41|14.31|14.35|14.25|47
1714406700000|2024-04-29 16:05:00|14.37|14.27|14.35|14.25|14.37|14.27|14.35|14.25|15
1714407000000|2024-04-29 16:10:00|14.36|14.26|14.39|14.29|14.4|14.3|14.35|14.25|24
1714407300000|2024-04-29 16:15:00|14.38|14.28|14.38|14.28|14.39|14.29|14.35|14.25|27
1714407600000|2024-04-29 16:20:00|14.37|14.27|14.36|14.26|14.38|14.28|14.33|14.23|42
1714407900000|2024-04-29 16:25:00|14.35|14.25|14.33|14.23|14.36|14.26|14.33|14.23|17
1714408200000|2024-04-29 16:30:00|14.34|14.24|14.29|14.19|14.34|14.24|14.29|14.19|28
1714408500000|2024-04-29 16:35:00|14.3|14.2|14.26|14.16|14.32|14.22|14.24|14.14|57
1714408800000|2024-04-29 16:40:00|14.25|14.15|14.27|14.17|14.27|14.17|14.23|14.13|25
1714409100000|2024-04-29 16:45:00|14.26|14.16|14.26|14.16|14.29|14.19|14.26|14.16|41
1714409400000|2024-04-29 16:50:00|14.25|14.15|14.24|14.14|14.27|14.17|14.24|14.14|40
1714409700000|2024-04-29 16:55:00|14.23|14.13|14.22|14.12|14.25|14.15|14.21|14.11|46
1714410000000|2024-04-29 17:00:00|14.23|14.13|14.28|14.18|14.3|14.2|14.22|14.12|74
1714410300000|2024-04-29 17:05:00|14.29|14.19|14.26|14.16|14.3|14.2|14.25|14.15|38
1714410600000|2024-04-29 17:10:00|14.25|14.15|14.25|14.15|14.27|14.17|14.22|14.12|33
1714410900000|2024-04-29 17:15:00|14.24|14.14|14.26|14.16|14.29|14.19|14.23|14.13|45
1714411200000|2024-04-29 17:20:00|14.27|14.17|14.24|14.14|14.27|14.17|14.22|14.12|62
1714411500000|2024-04-29 17:25:00|14.23|14.13|14.27|14.17|14.28|14.18|14.22|14.12|47
1714411800000|2024-04-29 17:30:00|14.26|14.16|14.25|14.15|14.27|14.17|14.24|14.14|32
1714412100000|2024-04-29 17:35:00|14.24|14.14|14.24|14.14|14.26|14.16|14.24|14.14|37
1714412400000|2024-04-29 17:40:00|14.25|14.15|14.27|14.17|14.27|14.17|14.24|14.14|65
1714412700000|2024-04-29 17:45:00|14.26|14.16|14.26|14.16|14.28|14.18|14.25|14.15|21
1714413000000|2024-04-29 17:50:00|14.27|14.17|14.27|14.17|14.28|14.18|14.26|14.16|35
1714413300000|2024-04-29 17:55:00|14.28|14.18|14.27|14.17|14.29|14.19|14.27|14.17|36
1714413600000|2024-04-29 18:00:00|14.26|14.16|14.25|14.15|14.27|14.17|14.24|14.14|16
1714413900000|2024-04-29 18:05:00|14.24|14.14|14.21|14.11|14.25|14.15|14.19|14.09|18
1714414200000|2024-04-29 18:10:00|14.22|14.12|14.18|14.08|14.22|14.12|14.18|14.08|41
1714414500000|2024-04-29 18:15:00|14.17|14.07|14.22|14.12|14.22|14.12|14.17|14.07|58
1714414800000|2024-04-29 18:20:00|14.21|14.11|14.17|14.07|14.22|14.12|14.16|14.06|26
1714415100000|2024-04-29 18:25:00|14.18|14.08|14.19|14.09|14.2|14.1|14.17|14.07|58
1714415400000|2024-04-29 18:30:00|14.2|14.1|14.12|14.02|14.2|14.1|14.1|14|55
1714415700000|2024-04-29 18:35:00|14.13|14.03|14.11|14.01|14.15|14.05|14.1|14|73
1714416000000|2024-04-29 18:40:00|14.12|14.02|14.09|13.99|14.12|14.02|14.09|13.99|50
1714416300000|2024-04-29 18:45:00|14.08|13.98|14.13|14.03|14.14|14.04|14.07|13.97|89
1714416600000|2024-04-29 18:50:00|14.14|14.04|14.13|14.03|14.15|14.05|14.12|14.02|58
1714416900000|2024-04-29 18:55:00|14.12|14.02|14.16|14.06|14.18|14.08|14.12|14.02|52
1714417200000|2024-04-29 19:00:00|14.15|14.05|14.07|13.97|14.15|14.05|14.04|13.94|145
1714417500000|2024-04-29 19:05:00|14.06|13.96|14.1|14|14.12|14.02|14.06|13.96|115
1714417800000|2024-04-29 19:10:00|14.09|13.99|14.11|14.01|14.13|14.03|14.09|13.99|103
1714418100000|2024-04-29 19:15:00|14.1|14|14.08|13.98|14.1|14|14.06|13.96|85
1714418400000|2024-04-29 19:20:00|14.07|13.97|14.06|13.96|14.09|13.99|14.06|13.96|60
1714418700000|2024-04-29 19:25:00|14.07|13.97|14.05|13.95|14.07|13.97|14.03|13.93|43
1714419000000|2024-04-29 19:30:00|14.04|13.94|14.08|13.98|14.08|13.98|14.04|13.94|23
1714419300000|2024-04-29 19:35:00|14.07|13.97|14.08|13.98|14.09|13.99|14.07|13.97|26
1714419600000|2024-04-29 19:40:00|14.07|13.97|14.05|13.95|14.08|13.98|14.05|13.95|31
1714419900000|2024-04-29 19:45:00|14.06|13.96|14.08|13.98|14.09|13.99|14.05|13.95|37
1714420200000|2024-04-29 19:50:00|14.09|13.99|14.12|14.02|14.12|14.02|14.06|13.96|86
1714420500000|2024-04-29 19:55:00|14.13|14.03|14.16|14.06|14.16|14.06|14.12|14.02|50
1714420800000|2024-04-29 20:00:00|14.15|14.05|14.13|14.03|14.18|14.08|14.12|14.02|83
1714421100000|2024-04-29 20:05:00|14.14|14.04|14.18|14.08|14.19|14.09|14.13|14.03|47
1714421400000|2024-04-29 20:10:00|14.19|14.09|14.22|14.12|14.23|14.13|14.18|14.08|116
1714421700000|2024-04-29 20:15:00|14.21|14.11|14.19|14.09|14.23|14.13|14.19|14.09|41
1714422000000|2024-04-29 20:20:00|14.18|14.08|14.18|14.08|14.2|14.1|14.17|14.07|33
1714422300000|2024-04-29 20:25:00|14.17|14.07|14.16|14.06|14.18|14.08|14.15|14.05|30
1714422600000|2024-04-29 20:30:00|14.17|14.07|14.17|14.07|14.18|14.08|14.15|14.05|45
1714422900000|2024-04-29 20:35:00|14.16|14.06|14.13|14.03|14.18|14.08|14.11|14.01|38
1714423200000|2024-04-29 20:40:00|14.12|14.02|14.14|14.04|14.15|14.05|14.1|14|43
1714423500000|2024-04-29 20:45:00|14.15|14.05|14.13|14.03|14.15|14.05|14.12|14.02|53
1714423800000|2024-04-29 20:50:00|14.12|14.02|14.14|14.04|14.16|14.06|14.12|14.02|41
1714424100000|2024-04-29 20:55:00|14.13|14.03|14.14|14.04|14.14|14.04|14.13|14.03|30
1714424400000|2024-04-29 21:00:00|14.13|14.03|14.14|14.04|14.14|14.04|14.13|14.03|18
1714424700000|2024-04-29 21:05:00|14.13|14.03|14.11|14.01|14.14|14.04|14.11|14.01|17
1714425000000|2024-04-29 21:10:00|14.12|14.02|14.06|13.96|14.12|14.02|14.06|13.96|17
1714425300000|2024-04-29 21:15:00|14.05|13.95|14.09|13.99|14.09|13.99|14.02|13.92|45
1714425600000|2024-04-29 21:20:00|14.08|13.98|14.1|14|14.11|14.01|14.08|13.98|7
1714425900000|2024-04-29 21:25:00|14.09|13.99|14.08|13.98|14.09|13.99|14.08|13.98|16
1714426200000|2024-04-29 21:30:00|14.07|13.97|14.07|13.97|14.08|13.98|14.04|13.94|14
1714426500000|2024-04-29 21:35:00|14.08|13.98|14.09|13.99|14.09|13.99|14.08|13.98|2
1714426800000|2024-04-29 21:40:00|14.1|14|14.12|14.02|14.12|14.02|14.09|13.99|13
1714427100000|2024-04-29 21:45:00|14.11|14.01|14.12|14.02|14.12|14.02|14.11|14.01|4
1714427400000|2024-04-29 21:50:00|14.13|14.03|14.13|14.03|14.14|14.04|14.13|14.03|7
1714427700000|2024-04-29 21:55:00|14.14|14.04|14.14|14.04|14.15|14.05|14.12|14.02|21
1714428000000|2024-04-29 22:00:00|14.13|14.03|14.19|14.09|14.19|14.09|14.13|14.03|53
1714428300000|2024-04-29 22:05:00|14.18|14.08|14.17|14.07|14.2|14.1|14.16|14.06|24
1714428600000|2024-04-29 22:10:00|14.18|14.08|14.19|14.09|14.2|14.1|14.17|14.07|74
1714428900000|2024-04-29 22:15:00|14.2|14.1|14.28|14.18|14.28|14.18|14.18|14.08|77
1714429200000|2024-04-29 22:20:00|14.27|14.17|14.26|14.16|14.29|14.19|14.25|14.15|54
1714429500000|2024-04-29 22:25:00|14.27|14.17|14.31|14.21|14.31|14.21|14.24|14.14|163
1714429800000|2024-04-29 22:30:00|14.3|14.2|14.4|14.3|14.43|14.33|14.3|14.2|163
1714430100000|2024-04-29 22:35:00|14.39|14.29|14.4|14.3|14.42|14.32|14.35|14.25|110
1714430400000|2024-04-29 22:40:00|14.41|14.31|14.42|14.32|14.44|14.34|14.4|14.3|100
1714430700000|2024-04-29 22:45:00|14.43|14.33|14.43|14.33|14.47|14.37|14.41|14.31|127
1714431000000|2024-04-29 22:50:00|14.42|14.32|14.45|14.35|14.47|14.37|14.42|14.32|140
1714431300000|2024-04-29 22:55:00|14.46|14.36|14.44|14.34|14.48|14.38|14.44|14.34|91
1714431600000|2024-04-29 23:00:00|14.45|14.35|14.45|14.35|14.49|14.39|14.43|14.33|135
1714431900000|2024-04-29 23:05:00|14.46|14.36|14.48|14.38|14.53|14.43|14.45|14.35|83
1714432200000|2024-04-29 23:10:00|14.49|14.39|14.47|14.37|14.49|14.39|14.45|14.35|63
1714432500000|2024-04-29 23:15:00|14.48|14.38|14.49|14.39|14.51|14.41|14.46|14.36|98
1714432800000|2024-04-29 23:20:00|14.48|14.38|14.5|14.4|14.52|14.42|14.47|14.37|81
1714433100000|2024-04-29 23:25:00|14.51|14.41|14.48|14.38|14.51|14.41|14.47|14.37|66
1714433400000|2024-04-29 23:30:00|14.49|14.39|14.49|14.39|14.51|14.41|14.48|14.38|76
1714433700000|2024-04-29 23:35:00|14.48|14.38|14.46|14.36|14.48|14.38|14.45|14.35|83
1714434000000|2024-04-29 23:40:00|14.45|14.35|14.43|14.33|14.46|14.36|14.41|14.31|149
1714434300000|2024-04-29 23:45:00|14.42|14.32|14.42|14.32|14.45|14.35|14.41|14.31|133
1714434600000|2024-04-29 23:50:00|14.41|14.31|14.39|14.29|14.42|14.32|14.39|14.29|39
1714434900000|2024-04-29 23:55:00|14.38|14.28|14.39|14.29|14.42|14.32|14.38|14.28|54
1714435200000|2024-04-30 00:00:00|14.4|14.3|14.36|14.26|14.41|14.31|14.36|14.26|57
1714435500000|2024-04-30 00:05:00|14.37|14.27|14.35|14.25|14.38|14.28|14.32|14.22|75
1714435800000|2024-04-30 00:10:00|14.34|14.24|14.37|14.27|14.39|14.29|14.34|14.24|44
1714436100000|2024-04-30 00:15:00|14.38|14.28|14.4|14.3|14.41|14.31|14.37|14.27|51
1714436400000|2024-04-30 00:20:00|14.39|14.29|14.42|14.32|14.46|14.36|14.39|14.29|60
1714436700000|2024-04-30 00:25:00|14.43|14.33|14.49|14.39|14.49|14.39|14.43|14.33|31
1714437000000|2024-04-30 00:30:00|14.48|14.38|14.48|14.38|14.49|14.39|14.43|14.33|53
1714437300000|2024-04-30 00:35:00|14.47|14.37|14.5|14.4|14.52|14.42|14.47|14.37|26
1714437600000|2024-04-30 00:40:00|14.51|14.41|14.56|14.46|14.57|14.47|14.5|14.4|52
1714437900000|2024-04-30 00:45:00|14.57|14.47|14.61|14.51|14.65|14.55|14.52|14.42|105
1714438200000|2024-04-30 00:50:00|14.62|14.52|14.64|14.54|14.65|14.55|14.57|14.47|79
1714438500000|2024-04-30 00:55:00|14.63|14.53|14.62|14.52|14.65|14.55|14.6|14.5|99
1714438800000|2024-04-30 01:00:00|14.63|14.53|14.59|14.49|14.63|14.53|14.58|14.48|115
1714439100000|2024-04-30 01:05:00|14.58|14.48|14.58|14.48|14.59|14.49|14.57|14.47|57
1714439400000|2024-04-30 01:10:00|14.57|14.47|14.55|14.45|14.6|14.5|14.54|14.44|49
1714439700000|2024-04-30 01:15:00|14.54|14.44|14.55|14.45|14.57|14.47|14.52|14.42|100
1714440000000|2024-04-30 01:20:00|14.56|14.46|14.54|14.44|14.56|14.46|14.53|14.43|43
1714440300000|2024-04-30 01:25:00|14.53|14.43|14.52|14.42|14.53|14.43|14.5|14.4|74
1714440600000|2024-04-30 01:30:00|14.53|14.43|14.45|14.35|14.54|14.44|14.44|14.34|83
1714440900000|2024-04-30 01:35:00|14.44|14.34|14.48|14.38|14.48|14.38|14.44|14.34|75
1714441200000|2024-04-30 01:40:00|14.47|14.37|14.46|14.36|14.48|14.38|14.46|14.36|72
1714441500000|2024-04-30 01:45:00|14.47|14.37|14.46|14.36|14.5|14.4|14.43|14.33|62
1714441800000|2024-04-30 01:50:00|14.47|14.37|14.44|14.34|14.49|14.39|14.44|14.34|96
1714442100000|2024-04-30 01:55:00|14.45|14.35|14.34|14.24|14.46|14.36|14.32|14.22|96
1714442400000|2024-04-30 02:00:00|14.33|14.23|14.2|14.1|14.34|14.24|14.16|14.06|166
1714442700000|2024-04-30 02:05:00|14.21|14.11|14.31|14.21|14.32|14.22|14.2|14.1|143
1714443000000|2024-04-30 02:10:00|14.3|14.2|14.32|14.22|14.32|14.22|14.27|14.17|55
1714443300000|2024-04-30 02:15:00|14.31|14.21|14.38|14.28|14.4|14.3|14.29|14.19|66
1714443600000|2024-04-30 02:20:00|14.37|14.27|14.37|14.27|14.4|14.3|14.36|14.26|79
1714443900000|2024-04-30 02:25:00|14.38|14.28|14.4|14.3|14.41|14.31|14.37|14.27|41
1714444200000|2024-04-30 02:30:00|14.41|14.31|14.47|14.37|14.48|14.38|14.38|14.28|135
1714444500000|2024-04-30 02:35:00|14.46|14.36|14.43|14.33|14.47|14.37|14.43|14.33|40
1714444800000|2024-04-30 02:40:00|14.42|14.32|14.42|14.32|14.44|14.34|14.4|14.3|47
1714445100000|2024-04-30 02:45:00|14.41|14.31|14.44|14.34|14.47|14.37|14.41|14.31|64
1714445400000|2024-04-30 02:50:00|14.43|14.33|14.45|14.35|14.46|14.36|14.43|14.33|75
1714445700000|2024-04-30 02:55:00|14.46|14.36|14.43|14.33|14.46|14.36|14.42|14.32|30
1714446000000|2024-04-30 03:00:00|14.42|14.32|14.41|14.31|14.45|14.35|14.4|14.3|70
1714446300000|2024-04-30 03:05:00|14.42|14.32|14.44|14.34|14.45|14.35|14.41|14.31|95
1714446600000|2024-04-30 03:10:00|14.43|14.33|14.41|14.31|14.44|14.34|14.4|14.3|79
1714446900000|2024-04-30 03:15:00|14.42|14.32|14.4|14.3|14.42|14.32|14.39|14.29|37
1714447200000|2024-04-30 03:20:00|14.39|14.29|14.4|14.3|14.41|14.31|14.38|14.28|70
1714447500000|2024-04-30 03:25:00|14.41|14.31|14.43|14.33|14.43|14.33|14.41|14.31|33
1714447800000|2024-04-30 03:30:00|14.42|14.32|14.43|14.33|14.45|14.35|14.41|14.31|30
1714448100000|2024-04-30 03:35:00|14.42|14.32|14.38|14.28|14.42|14.32|14.36|14.26|51
1714448400000|2024-04-30 03:40:00|14.39|14.29|14.38|14.28|14.39|14.29|14.36|14.26|54
1714448700000|2024-04-30 03:45:00|14.37|14.27|14.4|14.3|14.41|14.31|14.37|14.27|80
1714449000000|2024-04-30 03:50:00|14.41|14.31|14.44|14.34|14.44|14.34|14.4|14.3|24
1714449300000|2024-04-30 03:55:00|14.43|14.33|14.42|14.32|14.44|14.34|14.41|14.31|64
1714449600000|2024-04-30 04:00:00|14.43|14.33|14.41|14.31|14.44|14.34|14.4|14.3|55
1714449900000|2024-04-30 04:05:00|14.4|14.3|14.45|14.35|14.47|14.37|14.4|14.3|48
1714450200000|2024-04-30 04:10:00|14.44|14.34|14.44|14.34|14.46|14.36|14.44|14.34|11
1714450500000|2024-04-30 04:15:00|14.43|14.33|14.42|14.32|14.44|14.34|14.4|14.3|22
1714450800000|2024-04-30 04:20:00|14.41|14.31|14.39|14.29|14.42|14.32|14.39|14.29|13
1714451100000|2024-04-30 04:25:00|14.38|14.28|14.39|14.29|14.4|14.3|14.37|14.27|34
1714451400000|2024-04-30 04:30:00|14.38|14.28|14.36|14.26|14.39|14.29|14.35|14.25|59
1714451700000|2024-04-30 04:35:00|14.35|14.25|14.37|14.27|14.41|14.31|14.35|14.25|79
1714452000000|2024-04-30 04:40:00|14.38|14.28|14.37|14.27|14.39|14.29|14.37|14.27|64
1714452300000|2024-04-30 04:45:00|14.36|14.26|14.35|14.25|14.36|14.26|14.34|14.24|50
1714452600000|2024-04-30 04:50:00|14.34|14.24|14.35|14.25|14.35|14.25|14.33|14.23|80
1714452900000|2024-04-30 04:55:00|14.34|14.24|14.33|14.23|14.35|14.25|14.32|14.22|18
1714453200000|2024-04-30 05:00:00|14.34|14.24|14.32|14.22|14.34|14.24|14.32|14.22|39
1714453500000|2024-04-30 05:05:00|14.31|14.21|14.36|14.26|14.37|14.27|14.3|14.2|68
1714453800000|2024-04-30 05:10:00|14.35|14.25|14.34|14.24|14.36|14.26|14.33|14.23|108
1714454100000|2024-04-30 05:15:00|14.33|14.23|14.31|14.21|14.33|14.23|14.3|14.2|67
1714454400000|2024-04-30 05:20:00|14.3|14.2|14.31|14.21|14.34|14.24|14.29|14.19|60
1714454700000|2024-04-30 05:25:00|14.3|14.2|14.3|14.2|14.32|14.22|14.3|14.2|79
1714455000000|2024-04-30 05:30:00|14.29|14.19|14.25|14.15|14.29|14.19|14.24|14.14|61
1714455300000|2024-04-30 05:35:00|14.24|14.14|14.24|14.14|14.25|14.15|14.2|14.1|54
1714455600000|2024-04-30 05:40:00|14.23|14.13|14.25|14.15|14.25|14.15|14.21|14.11|91
1714455900000|2024-04-30 05:45:00|14.24|14.14|14.26|14.16|14.27|14.17|14.24|14.14|85
1714456200000|2024-04-30 05:50:00|14.25|14.15|14.29|14.19|14.29|14.19|14.25|14.15|91
1714456500000|2024-04-30 05:55:00|14.28|14.18|14.29|14.19|14.3|14.2|14.27|14.17|70
1714456800000|2024-04-30 06:00:00|14.28|14.18|14.29|14.19|14.29|14.19|14.27|14.17|68
1714457100000|2024-04-30 06:05:00|14.3|14.2|14.31|14.21|14.31|14.21|14.29|14.19|56
1714457400000|2024-04-30 06:10:00|14.3|14.2|14.31|14.21|14.32|14.22|14.3|14.2|26
1714457700000|2024-04-30 06:15:00|14.32|14.22|14.35|14.25|14.36|14.26|14.29|14.19|90
1714458000000|2024-04-30 06:20:00|14.34|14.24|14.31|14.21|14.35|14.25|14.31|14.21|32
1714458300000|2024-04-30 06:25:00|14.32|14.22|14.32|14.22|14.33|14.23|14.31|14.21|59
1714458600000|2024-04-30 06:30:00|14.33|14.23|14.31|14.21|14.33|14.23|14.31|14.21|27
1714458900000|2024-04-30 06:35:00|14.32|14.22|14.34|14.24|14.35|14.25|14.32|14.22|25
1714459200000|2024-04-30 06:40:00|14.33|14.23|14.34|14.24|14.34|14.24|14.33|14.23|48
1714459500000|2024-04-30 06:45:00|14.33|14.23|14.34|14.24|14.35|14.25|14.32|14.22|20
1714459800000|2024-04-30 06:50:00|14.35|14.25|14.34|14.24|14.37|14.27|14.34|14.24|56
1714460100000|2024-04-30 06:55:00|14.33|14.23|14.35|14.25|14.35|14.25|14.33|14.23|45
1714460400000|2024-04-30 07:00:00|14.36|14.26|14.35|14.25|14.36|14.26|14.33|14.23|12
1714460700000|2024-04-30 07:05:00|14.34|14.24|14.33|14.23|14.34|14.24|14.33|14.23|2
1714461000000|2024-04-30 07:10:00|14.34|14.24|14.35|14.25|14.35|14.25|14.33|14.23|4
1714461300000|2024-04-30 07:15:00|14.36|14.26|14.33|14.23|14.36|14.26|14.32|14.22|58
1714461600000|2024-04-30 07:20:00|14.32|14.22|14.32|14.22|14.33|14.23|14.32|14.22|9
1714461900000|2024-04-30 07:25:00|14.33|14.23|14.32|14.22|14.33|14.23|14.3|14.2|34
1714462200000|2024-04-30 07:30:00|14.31|14.21|14.26|14.16|14.31|14.21|14.26|14.16|28
1714462500000|2024-04-30 07:35:00|14.27|14.17|14.32|14.22|14.32|14.22|14.26|14.16|30
1714462800000|2024-04-30 07:40:00|14.31|14.21|14.27|14.17|14.32|14.22|14.27|14.17|9
1714463100000|2024-04-30 07:45:00|14.26|14.16|14.27|14.17|14.27|14.17|14.23|14.13|66
1714463400000|2024-04-30 07:50:00|14.28|14.18|14.27|14.17|14.29|14.19|14.24|14.14|50
1714463700000|2024-04-30 07:55:00|14.26|14.16|14.26|14.16|14.26|14.16|14.25|14.15|5
1714464000000|2024-04-30 08:00:00|14.25|14.15|14.3|14.2|14.3|14.2|14.25|14.15|98
1714464300000|2024-04-30 08:05:00|14.29|14.19|14.26|14.16|14.3|14.2|14.25|14.15|52
1714464600000|2024-04-30 08:10:00|14.25|14.15|14.18|14.08|14.26|14.16|14.18|14.08|88
1714464900000|2024-04-30 08:15:00|14.19|14.09|14.22|14.12|14.24|14.14|14.19|14.09|170
1714465200000|2024-04-30 08:20:00|14.23|14.13|14.2|14.1|14.28|14.18|14.19|14.09|104
1714465500000|2024-04-30 08:25:00|14.19|14.09|14.19|14.09|14.22|14.12|14.19|14.09|79
1714465800000|2024-04-30 08:30:00|14.18|14.08|14.07|13.97|14.19|14.09|14.07|13.97|84
1714466100000|2024-04-30 08:35:00|14.08|13.98|14.07|13.97|14.12|14.02|14.05|13.95|186
1714466400000|2024-04-30 08:40:00|14.08|13.98|14.02|13.92|14.11|14.01|14.01|13.91|133
1714466700000|2024-04-30 08:45:00|14.03|13.93|13.98|13.88|14.03|13.93|13.92|13.82|166
1714467000000|2024-04-30 08:50:00|13.97|13.87|13.93|13.83|13.99|13.89|13.93|13.83|211
1714467300000|2024-04-30 08:55:00|13.94|13.84|13.91|13.81|13.96|13.86|13.86|13.76|146
1714467600000|2024-04-30 09:00:00|13.9|13.8|13.91|13.81|13.94|13.84|13.86|13.76|224
1714467900000|2024-04-30 09:05:00|13.92|13.82|13.92|13.82|13.96|13.86|13.89|13.79|171
1714468200000|2024-04-30 09:10:00|13.91|13.81|13.98|13.88|14.02|13.92|13.91|13.81|124
1714468500000|2024-04-30 09:15:00|13.99|13.89|14.05|13.95|14.06|13.96|13.96|13.86|127
1714468800000|2024-04-30 09:20:00|14.04|13.94|14.03|13.93|14.05|13.95|13.98|13.88|102
1714469100000|2024-04-30 09:25:00|14.02|13.92|14.03|13.93|14.04|13.94|14|13.9|88
1714469400000|2024-04-30 09:30:00|14.02|13.92|13.96|13.86|14.03|13.93|13.94|13.84|57
1714469700000|2024-04-30 09:35:00|13.95|13.85|13.97|13.87|14.01|13.91|13.93|13.83|133
1714470000000|2024-04-30 09:40:00|13.96|13.86|14|13.9|14.01|13.91|13.95|13.85|121
1714470300000|2024-04-30 09:45:00|14.01|13.91|13.96|13.86|14.01|13.91|13.95|13.85|66
1714470600000|2024-04-30 09:50:00|13.95|13.85|13.94|13.84|13.98|13.88|13.93|13.83|126
1714470900000|2024-04-30 09:55:00|13.93|13.83|13.9|13.8|13.94|13.84|13.9|13.8|52
1714471200000|2024-04-30 10:00:00|13.91|13.81|13.95|13.85|13.95|13.85|13.86|13.76|155
1714471500000|2024-04-30 10:05:00|13.94|13.84|13.94|13.84|13.96|13.86|13.92|13.82|77
1714471800000|2024-04-30 10:10:00|13.93|13.83|13.91|13.81|13.94|13.84|13.89|13.79|93
1714472100000|2024-04-30 10:15:00|13.9|13.8|13.89|13.79|13.92|13.82|13.86|13.76|78
1714472400000|2024-04-30 10:20:00|13.88|13.78|13.91|13.81|13.91|13.81|13.86|13.76|88
1714472700000|2024-04-30 10:25:00|13.9|13.8|13.93|13.83|13.94|13.84|13.9|13.8|66
1714473000000|2024-04-30 10:30:00|13.92|13.82|13.79|13.69|13.92|13.82|13.77|13.67|105
1714473300000|2024-04-30 10:35:00|13.8|13.7|13.84|13.74|13.84|13.74|13.79|13.69|121
1714473600000|2024-04-30 10:40:00|13.85|13.75|13.83|13.73|13.85|13.75|13.82|13.72|97
1714473900000|2024-04-30 10:45:00|13.84|13.74|13.83|13.73|13.84|13.74|13.78|13.68|82
1714474200000|2024-04-30 10:50:00|13.82|13.72|13.81|13.71|13.85|13.75|13.81|13.71|86
1714474500000|2024-04-30 10:55:00|13.8|13.7|13.84|13.74|13.85|13.75|13.8|13.7|93
1714474800000|2024-04-30 11:00:00|13.83|13.73|13.77|13.67|13.84|13.74|13.76|13.66|119
1714475100000|2024-04-30 11:05:00|13.78|13.68|13.69|13.59|13.79|13.69|13.66|13.56|138
1714475400000|2024-04-30 11:10:00|13.7|13.6|13.73|13.63|13.75|13.65|13.69|13.59|66
1714475700000|2024-04-30 11:15:00|13.74|13.64|13.72|13.62|13.77|13.67|13.68|13.58|99
1714476000000|2024-04-30 11:20:00|13.73|13.63|13.7|13.6|13.73|13.63|13.69|13.59|102
1714476300000|2024-04-30 11:25:00|13.71|13.61|13.68|13.58|13.74|13.64|13.66|13.56|112
1714476600000|2024-04-30 11:30:00|13.69|13.59|13.67|13.57|13.72|13.62|13.65|13.55|139
1714476900000|2024-04-30 11:35:00|13.68|13.58|13.6|13.5|13.7|13.6|13.58|13.48|155
1714477200000|2024-04-30 11:40:00|13.59|13.49|13.61|13.51|13.61|13.51|13.55|13.45|165
1714477500000|2024-04-30 11:45:00|13.6|13.5|13.61|13.51|13.68|13.58|13.6|13.5|176
1714477800000|2024-04-30 11:50:00|13.6|13.5|13.61|13.51|13.63|13.53|13.56|13.46|134
1714478100000|2024-04-30 11:55:00|13.62|13.52|13.6|13.5|13.64|13.54|13.59|13.49|81
1714478400000|2024-04-30 12:00:00|13.59|13.49|13.61|13.51|13.66|13.56|13.57|13.47|115
1714478700000|2024-04-30 12:05:00|13.6|13.5|13.53|13.43|13.61|13.51|13.52|13.42|164
1714479000000|2024-04-30 12:10:00|13.54|13.44|13.48|13.38|13.55|13.45|13.29|13.19|184
1714479300000|2024-04-30 12:15:00|13.49|13.39|13.45|13.35|13.49|13.39|13.37|13.27|248
1714479600000|2024-04-30 12:20:00|13.44|13.34|13.54|13.44|13.54|13.44|13.44|13.34|213
1714479900000|2024-04-30 12:25:00|13.53|13.43|13.56|13.46|13.59|13.49|13.53|13.43|158
1714480200000|2024-04-30 12:30:00|13.55|13.45|13.52|13.42|13.55|13.45|13.49|13.39|222
1714480500000|2024-04-30 12:35:00|13.51|13.41|13.51|13.41|13.57|13.47|13.51|13.41|165
1714480800000|2024-04-30 12:40:00|13.5|13.4|13.51|13.41|13.52|13.42|13.48|13.38|138
1714481100000|2024-04-30 12:45:00|13.5|13.4|13.51|13.41|13.52|13.42|13.46|13.36|154
1714481400000|2024-04-30 12:50:00|13.52|13.42|13.52|13.42|13.54|13.44|13.48|13.38|135
1714481700000|2024-04-30 12:55:00|13.51|13.41|13.49|13.39|13.52|13.42|13.48|13.38|137
1714482000000|2024-04-30 13:00:00|13.48|13.38|13.45|13.35|13.49|13.39|13.43|13.33|144
1714482300000|2024-04-30 13:05:00|13.44|13.34|13.5|13.4|13.5|13.4|13.44|13.34|117
1714482600000|2024-04-30 13:10:00|13.49|13.39|13.54|13.44|13.54|13.44|13.49|13.39|70
1714482900000|2024-04-30 13:15:00|13.53|13.43|13.5|13.4|13.56|13.46|13.49|13.39|164
1714483200000|2024-04-30 13:20:00|13.51|13.41|13.49|13.39|13.51|13.41|13.47|13.37|151
1714483500000|2024-04-30 13:25:00|13.48|13.38|13.51|13.41|13.54|13.44|13.48|13.38|102
1714483800000|2024-04-30 13:30:00|13.5|13.4|13.54|13.44|13.54|13.44|13.48|13.38|147
1714484100000|2024-04-30 13:35:00|13.53|13.43|13.51|13.41|13.55|13.45|13.49|13.39|153
1714484400000|2024-04-30 13:40:00|13.52|13.42|13.54|13.44|13.54|13.44|13.49|13.39|113
1714484700000|2024-04-30 13:45:00|13.53|13.43|13.48|13.38|13.55|13.45|13.48|13.38|134
1714485000000|2024-04-30 13:50:00|13.49|13.39|13.4|13.3|13.49|13.39|13.39|13.29|138
1714485300000|2024-04-30 13:55:00|13.39|13.29|13.43|13.33|13.46|13.36|13.39|13.29|197
1714485600000|2024-04-30 14:00:00|13.42|13.32|13.46|13.36|13.5|13.4|13.41|13.31|221
1714485900000|2024-04-30 14:05:00|13.47|13.37|13.49|13.39|13.49|13.39|13.43|13.33|111
1714486200000|2024-04-30 14:10:00|13.48|13.38|13.39|13.29|13.48|13.38|13.39|13.29|138
1714486500000|2024-04-30 14:15:00|13.4|13.3|13.46|13.36|13.48|13.38|13.39|13.29|135
1714486800000|2024-04-30 14:20:00|13.47|13.37|13.52|13.42|13.53|13.43|13.45|13.35|128
1714487100000|2024-04-30 14:25:00|13.51|13.41|13.48|13.38|13.52|13.42|13.47|13.37|94
1714487400000|2024-04-30 14:30:00|13.47|13.37|13.51|13.41|13.53|13.43|13.46|13.36|171
1714487700000|2024-04-30 14:35:00|13.5|13.4|13.57|13.47|13.57|13.47|13.5|13.4|162
1714488000000|2024-04-30 14:40:00|13.56|13.46|13.59|13.49|13.6|13.5|13.55|13.45|94
1714488300000|2024-04-30 14:45:00|13.6|13.5|13.61|13.51|13.63|13.53|13.55|13.45|182
1714488600000|2024-04-30 14:50:00|13.6|13.5|13.61|13.51|13.65|13.55|13.59|13.49|98
1714488900000|2024-04-30 14:55:00|13.6|13.5|13.58|13.48|13.61|13.51|13.57|13.47|59
1714489200000|2024-04-30 15:00:00|13.57|13.47|13.61|13.51|13.64|13.54|13.57|13.47|65
1714489500000|2024-04-30 15:05:00|13.6|13.5|13.56|13.46|13.64|13.54|13.53|13.43|109
1714489800000|2024-04-30 15:10:00|13.55|13.45|13.48|13.38|13.56|13.46|13.47|13.37|114
1714490100000|2024-04-30 15:15:00|13.47|13.37|13.48|13.38|13.54|13.44|13.46|13.36|172
1714490400000|2024-04-30 15:20:00|13.49|13.39|13.46|13.36|13.49|13.39|13.42|13.32|158
1714490700000|2024-04-30 15:25:00|13.45|13.35|13.47|13.37|13.48|13.38|13.44|13.34|149
1714491000000|2024-04-30 15:30:00|13.48|13.38|13.47|13.37|13.51|13.41|13.44|13.34|152
1714491300000|2024-04-30 15:35:00|13.48|13.38|13.46|13.36|13.48|13.38|13.43|13.33|101
1714491600000|2024-04-30 15:40:00|13.45|13.35|13.44|13.34|13.46|13.36|13.39|13.29|110
1714491900000|2024-04-30 15:45:00|13.43|13.33|13.45|13.35|13.46|13.36|13.42|13.32|87
1714492200000|2024-04-30 15:50:00|13.46|13.36|13.46|13.36|13.48|13.38|13.41|13.31|139
1714492500000|2024-04-30 15:55:00|13.47|13.37|13.49|13.39|13.51|13.41|13.45|13.35|47
1714492800000|2024-04-30 16:00:00|13.48|13.38|13.47|13.37|13.49|13.39|13.4|13.3|164
1714493100000|2024-04-30 16:05:00|13.48|13.38|13.42|13.32|13.48|13.38|13.41|13.31|191
1714493400000|2024-04-30 16:10:00|13.41|13.31|13.42|13.32|13.43|13.33|13.31|13.21|192
1714493700000|2024-04-30 16:15:00|13.41|13.31|13.26|13.16|13.45|13.35|13.21|13.11|203
1714494000000|2024-04-30 16:20:00|13.27|13.17|13.25|13.15|13.35|13.25|13.24|13.14|211
1714494300000|2024-04-30 16:25:00|13.26|13.16|13.3|13.2|13.33|13.23|13.22|13.12|205
1714494600000|2024-04-30 16:30:00|13.31|13.21|13.36|13.26|13.39|13.29|13.3|13.2|344
1714494900000|2024-04-30 16:35:00|13.37|13.27|13.44|13.34|13.46|13.36|13.36|13.26|208
1714495200000|2024-04-30 16:40:00|13.45|13.35|13.45|13.35|13.5|13.4|13.4|13.3|169
1714495500000|2024-04-30 16:45:00|13.44|13.34|13.44|13.34|13.47|13.37|13.42|13.32|195
1714495800000|2024-04-30 16:50:00|13.45|13.35|13.4|13.3|13.48|13.38|13.39|13.29|130
1714496100000|2024-04-30 16:55:00|13.39|13.29|13.41|13.31|13.45|13.35|13.39|13.29|87
1714496400000|2024-04-30 17:00:00|13.4|13.3|13.43|13.33|13.45|13.35|13.37|13.27|128
1714496700000|2024-04-30 17:05:00|13.42|13.32|13.43|13.33|13.45|13.35|13.41|13.31|110
1714497000000|2024-04-30 17:10:00|13.42|13.32|13.4|13.3|13.44|13.34|13.38|13.28|97
1714497300000|2024-04-30 17:15:00|13.39|13.29|13.41|13.31|13.43|13.33|13.35|13.25|95
1714497600000|2024-04-30 17:20:00|13.42|13.32|13.45|13.35|13.45|13.35|13.39|13.29|130
1714497900000|2024-04-30 17:25:00|13.44|13.34|13.44|13.34|13.45|13.35|13.43|13.33|63
1714498200000|2024-04-30 17:30:00|13.45|13.35|13.36|13.26|13.45|13.35|13.35|13.25|148
1714498500000|2024-04-30 17:35:00|13.35|13.25|13.35|13.25|13.36|13.26|13.33|13.23|99
1714498800000|2024-04-30 17:40:00|13.36|13.26|13.32|13.22|13.36|13.26|13.29|13.19|165
1714499100000|2024-04-30 17:45:00|13.33|13.23|13.34|13.24|13.35|13.25|13.3|13.2|142
1714499400000|2024-04-30 17:50:00|13.33|13.23|13.35|13.25|13.39|13.29|13.27|13.17|109
1714499700000|2024-04-30 17:55:00|13.34|13.24|13.33|13.23|13.35|13.25|13.33|13.23|104
1714500000000|2024-04-30 18:00:00|13.32|13.22|13.33|13.23|13.37|13.27|13.29|13.19|128
1714500300000|2024-04-30 18:05:00|13.32|13.22|13.31|13.21|13.35|13.25|13.3|13.2|106
1714500600000|2024-04-30 18:10:00|13.3|13.2|13.32|13.22|13.33|13.23|13.29|13.19|117
1714500900000|2024-04-30 18:15:00|13.31|13.21|13.35|13.25|13.38|13.28|13.29|13.19|143
1714501200000|2024-04-30 18:20:00|13.34|13.24|13.29|13.19|13.35|13.25|13.28|13.18|72
1714501500000|2024-04-30 18:25:00|13.28|13.18|13.23|13.13|13.3|13.2|13.23|13.13|88
1714501800000|2024-04-30 18:30:00|13.24|13.14|13.24|13.14|13.25|13.15|13.22|13.12|97
1714502100000|2024-04-30 18:35:00|13.23|13.13|13.24|13.14|13.24|13.14|13.23|13.13|16
1714502400000|2024-04-30 18:40:00|13.23|13.13|13.21|13.11|13.24|13.14|13.19|13.09|67
1714502700000|2024-04-30 18:45:00|13.22|13.12|13.21|13.11|13.22|13.12|13.16|13.06|102
1714503000000|2024-04-30 18:50:00|13.22|13.12|13.25|13.15|13.25|13.15|13.18|13.08|114
1714503300000|2024-04-30 18:55:00|13.26|13.16|13.26|13.16|13.27|13.17|13.22|13.12|75
1714503600000|2024-04-30 19:00:00|13.27|13.17|13.3|13.2|13.34|13.24|13.26|13.16|158
1714503900000|2024-04-30 19:05:00|13.29|13.19|13.28|13.18|13.3|13.2|13.27|13.17|152
1714504200000|2024-04-30 19:10:00|13.27|13.17|13.13|13.03|13.29|13.19|13.13|13.03|101
1714504500000|2024-04-30 19:15:00|13.14|13.04|13.16|13.06|13.17|13.07|13.01|12.91|257
1714504800000|2024-04-30 19:20:00|13.17|13.07|13.05|12.95|13.17|13.07|13.03|12.93|182
1714505100000|2024-04-30 19:25:00|13.04|12.94|13.1|13|13.1|13|12.97|12.87|223
1714505400000|2024-04-30 19:30:00|13.09|12.99|13.16|13.06|13.18|13.08|13.08|12.98|158
1714505700000|2024-04-30 19:35:00|13.15|13.05|13.17|13.07|13.18|13.08|13.15|13.05|163
1714506000000|2024-04-30 19:40:00|13.16|13.06|13.19|13.09|13.21|13.11|13.16|13.06|126
1714506300000|2024-04-30 19:45:00|13.18|13.08|13.2|13.1|13.24|13.14|13.18|13.08|133
1714506600000|2024-04-30 19:50:00|13.19|13.09|13.2|13.1|13.2|13.1|13.11|13.01|214
1714506900000|2024-04-30 19:55:00|13.19|13.09|13.13|13.03|13.2|13.1|13.09|12.99|211
1714507200000|2024-04-30 20:00:00|13.14|13.04|13.27|13.17|13.28|13.18|13.13|13.03|238
1714507500000|2024-04-30 20:05:00|13.28|13.18|13.36|13.26|13.36|13.26|13.25|13.15|179
1714507800000|2024-04-30 20:10:00|13.35|13.25|13.34|13.24|13.38|13.28|13.33|13.23|142
1714508100000|2024-04-30 20:15:00|13.33|13.23|13.3|13.2|13.38|13.28|13.29|13.19|146
1714508400000|2024-04-30 20:20:00|13.29|13.19|13.29|13.19|13.33|13.23|13.25|13.15|117
1714508700000|2024-04-30 20:25:00|13.28|13.18|13.26|13.16|13.29|13.19|13.24|13.14|157
1714509000000|2024-04-30 20:30:00|13.27|13.17|13.26|13.16|13.28|13.18|13.24|13.14|78
1714509300000|2024-04-30 20:35:00|13.25|13.15|13.26|13.16|13.29|13.19|13.23|13.13|78
1714509600000|2024-04-30 20:40:00|13.27|13.17|13.27|13.17|13.27|13.17|13.23|13.13|111
1714509900000|2024-04-30 20:45:00|13.26|13.16|13.28|13.18|13.31|13.21|13.25|13.15|115
1714510200000|2024-04-30 20:50:00|13.29|13.19|13.24|13.14|13.29|13.19|13.22|13.12|118
1714510500000|2024-04-30 20:55:00|13.23|13.13|13.27|13.17|13.32|13.22|13.22|13.12|78
1714510800000|2024-04-30 21:00:00|13.28|13.18|13.3|13.2|13.33|13.23|13.27|13.17|41
1714511100000|2024-04-30 21:05:00|13.29|13.19|13.28|13.18|13.31|13.21|13.27|13.17|30
1714511400000|2024-04-30 21:10:00|13.29|13.19|13.3|13.2|13.3|13.2|13.27|13.17|18
1714511700000|2024-04-30 21:15:00|13.29|13.19|13.28|13.18|13.29|13.19|13.24|13.14|32
1714512000000|2024-04-30 21:20:00|13.29|13.19|13.28|13.18|13.3|13.2|13.27|13.17|36
1714512300000|2024-04-30 21:25:00|13.29|13.19|13.3|13.2|13.31|13.21|13.28|13.18|20
1714512600000|2024-04-30 21:30:00|13.29|13.19|13.25|13.15|13.29|13.19|13.25|13.15|9
1714512900000|2024-04-30 21:35:00|13.24|13.14|13.25|13.15|13.25|13.15|13.24|13.14|18
1714513200000|2024-04-30 21:40:00|13.24|13.14|13.27|13.17|13.28|13.18|13.24|13.14|16
1714513500000|2024-04-30 21:45:00|13.28|13.18|13.28|13.18|13.28|13.18|13.27|13.17|19
1714513800000|2024-04-30 21:50:00|13.27|13.17|13.28|13.18|13.28|13.18|13.27|13.17|14
1714514100000|2024-04-30 21:55:00|13.29|13.19|13.28|13.18|13.3|13.2|13.28|13.18|34
1714514400000|2024-04-30 22:00:00|13.29|13.19|13.31|13.21|13.31|13.21|13.28|13.18|71
1714514700000|2024-04-30 22:05:00|13.3|13.2|13.34|13.24|13.34|13.24|13.28|13.18|67
1714515000000|2024-04-30 22:10:00|13.33|13.23|13.36|13.26|13.39|13.29|13.33|13.23|76
1714515300000|2024-04-30 22:15:00|13.35|13.25|13.33|13.23|13.37|13.27|13.32|13.22|99
1714515600000|2024-04-30 22:20:00|13.34|13.24|13.36|13.26|13.38|13.28|13.33|13.23|141
1714515900000|2024-04-30 22:25:00|13.37|13.27|13.43|13.33|13.43|13.33|13.35|13.25|155
1714516200000|2024-04-30 22:30:00|13.42|13.32|13.48|13.38|13.48|13.38|13.39|13.29|143
1714516500000|2024-04-30 22:35:00|13.47|13.37|13.44|13.34|13.51|13.41|13.41|13.31|128
1714516800000|2024-04-30 22:40:00|13.43|13.33|13.43|13.33|13.45|13.35|13.4|13.3|165
1714517100000|2024-04-30 22:45:00|13.42|13.32|13.37|13.27|13.42|13.32|13.36|13.26|98
1714517400000|2024-04-30 22:50:00|13.36|13.26|13.38|13.28|13.39|13.29|13.35|13.25|59
1714517700000|2024-04-30 22:55:00|13.37|13.27|13.39|13.29|13.39|13.29|13.36|13.26|223
1714518000000|2024-04-30 23:00:00|13.38|13.28|13.36|13.26|13.39|13.29|13.35|13.25|137
1714518300000|2024-04-30 23:05:00|13.35|13.25|13.31|13.21|13.37|13.27|13.31|13.21|125
1714518600000|2024-04-30 23:10:00|13.32|13.22|13.32|13.22|13.35|13.25|13.32|13.22|93
1714518900000|2024-04-30 23:15:00|13.31|13.21|13.34|13.24|13.35|13.25|13.29|13.19|96
1714519200000|2024-04-30 23:20:00|13.33|13.23|13.34|13.24|13.37|13.27|13.33|13.23|70
1714519500000|2024-04-30 23:25:00|13.35|13.25|13.35|13.25|13.36|13.26|13.35|13.25|41
1714519800000|2024-04-30 23:30:00|13.34|13.24|13.37|13.27|13.37|13.27|13.33|13.23|90
1714520100000|2024-04-30 23:35:00|13.36|13.26|13.39|13.29|13.4|13.3|13.36|13.26|50
1714520400000|2024-04-30 23:40:00|13.4|13.3|13.38|13.28|13.41|13.31|13.37|13.27|101
1714520700000|2024-04-30 23:45:00|13.39|13.29|13.44|13.34|13.45|13.35|13.38|13.28|126
1714521000000|2024-04-30 23:50:00|13.45|13.35|13.39|13.29|13.45|13.35|13.38|13.28|151
1714521300000|2024-04-30 23:55:00|13.4|13.3|13.39|13.29|13.41|13.31|13.37|13.27|42
1714521600000|2024-05-01 00:00:00|13.38|13.28|13.39|13.29|13.41|13.31|13.37|13.27|68
1714521900000|2024-05-01 00:05:00|13.38|13.28|13.42|13.32|13.44|13.34|13.38|13.28|143
1714522200000|2024-05-01 00:10:00|13.43|13.33|13.38|13.28|13.44|13.34|13.38|13.28|102
1714522500000|2024-05-01 00:15:00|13.37|13.27|13.34|13.24|13.43|13.33|13.33|13.23|136
1714522800000|2024-05-01 00:20:00|13.33|13.23|13.33|13.23|13.36|13.26|13.31|13.21|193
1714523100000|2024-05-01 00:25:00|13.34|13.24|13.29|13.19|13.34|13.24|13.28|13.18|152
1714523400000|2024-05-01 00:30:00|13.3|13.2|13.26|13.16|13.3|13.2|13.19|13.09|109
1714523700000|2024-05-01 00:35:00|13.27|13.17|13.22|13.12|13.28|13.18|13.2|13.1|44
1714524000000|2024-05-01 00:40:00|13.21|13.11|13.23|13.13|13.24|13.14|13.17|13.07|131
1714524300000|2024-05-01 00:45:00|13.24|13.14|13.22|13.12|13.27|13.17|13.22|13.12|99
1714524600000|2024-05-01 00:50:00|13.23|13.13|13.19|13.09|13.23|13.13|13.17|13.07|93
1714524900000|2024-05-01 00:55:00|13.2|13.1|13.2|13.1|13.21|13.11|13.18|13.08|122
1714525200000|2024-05-01 01:00:00|13.19|13.09|13.19|13.09|13.22|13.12|13.16|13.06|102
1714525500000|2024-05-01 01:05:00|13.18|13.08|13.08|12.98|13.21|13.11|13.06|12.96|179
1714525800000|2024-05-01 01:10:00|13.07|12.97|13.02|12.92|13.1|13|13|12.9|180
1714526100000|2024-05-01 01:15:00|13.01|12.91|13.11|13.01|13.14|13.04|13.01|12.91|157
1714526400000|2024-05-01 01:20:00|13.12|13.02|13.2|13.1|13.24|13.14|13.12|13.02|173
1714526700000|2024-05-01 01:25:00|13.21|13.11|13.18|13.08|13.22|13.12|13.15|13.05|126
1714527000000|2024-05-01 01:30:00|13.19|13.09|13.19|13.09|13.26|13.16|13.16|13.06|165
1714527300000|2024-05-01 01:35:00|13.18|13.08|13.2|13.1|13.2|13.1|13.15|13.05|105
1714527600000|2024-05-01 01:40:00|13.19|13.09|13.16|13.06|13.22|13.12|13.15|13.05|114
1714527900000|2024-05-01 01:45:00|13.15|13.05|13.18|13.08|13.2|13.1|13.13|13.03|122
1714528200000|2024-05-01 01:50:00|13.19|13.09|13.16|13.06|13.2|13.1|13.16|13.06|88
1714528500000|2024-05-01 01:55:00|13.15|13.05|13.14|13.04|13.17|13.07|13.12|13.02|54
1714528800000|2024-05-01 02:00:00|13.13|13.03|13.09|12.99|13.16|13.06|13.08|12.98|93
1714529100000|2024-05-01 02:05:00|13.1|13|13.02|12.92|13.1|13|13.01|12.91|125
1714529400000|2024-05-01 02:10:00|13.03|12.93|12.91|12.81|13.03|12.93|12.9|12.8|128
1714529700000|2024-05-01 02:15:00|12.92|12.82|12.98|12.88|13.01|12.91|12.91|12.81|99
1714530000000|2024-05-01 02:20:00|12.97|12.87|13.04|12.94|13.04|12.94|12.97|12.87|190
1714530300000|2024-05-01 02:25:00|13.03|12.93|13.02|12.92|13.07|12.97|13.02|12.92|134
1714530600000|2024-05-01 02:30:00|13.03|12.93|12.98|12.88|13.07|12.97|12.97|12.87|142
1714530900000|2024-05-01 02:35:00|12.99|12.89|13.03|12.93|13.03|12.93|12.98|12.88|117
1714531200000|2024-05-01 02:40:00|13.04|12.94|13.04|12.94|13.1|13|13.03|12.93|99
1714531500000|2024-05-01 02:45:00|13.03|12.93|13.09|12.99|13.1|13|13.03|12.93|73
1714531800000|2024-05-01 02:50:00|13.08|12.98|13.06|12.96|13.13|13.03|13.05|12.95|85
1714532100000|2024-05-01 02:55:00|13.07|12.97|13.1|13|13.11|13.01|13.06|12.96|84
1714532400000|2024-05-01 03:00:00|13.11|13.01|13.12|13.02|13.15|13.05|13.08|12.98|62
1714532700000|2024-05-01 03:05:00|13.13|13.03|13.13|13.03|13.14|13.04|13.12|13.02|67
1714533000000|2024-05-01 03:10:00|13.14|13.04|13.16|13.06|13.2|13.1|13.13|13.03|107
1714533300000|2024-05-01 03:15:00|13.17|13.07|13.17|13.07|13.18|13.08|13.13|13.03|115
1714533600000|2024-05-01 03:20:00|13.16|13.06|13.19|13.09|13.19|13.09|13.15|13.05|54
1714533900000|2024-05-01 03:25:00|13.18|13.08|13.18|13.08|13.22|13.12|13.17|13.07|108
1714534200000|2024-05-01 03:30:00|13.19|13.09|13.22|13.12|13.24|13.14|13.18|13.08|68
1714534500000|2024-05-01 03:35:00|13.21|13.11|13.25|13.15|13.25|13.15|13.21|13.11|47
1714534800000|2024-05-01 03:40:00|13.24|13.14|13.25|13.15|13.28|13.18|13.23|13.13|94
1714535100000|2024-05-01 03:45:00|13.24|13.14|13.25|13.15|13.25|13.15|13.22|13.12|124
1714535400000|2024-05-01 03:50:00|13.24|13.14|13.28|13.18|13.29|13.19|13.24|13.14|53
1714535700000|2024-05-01 03:55:00|13.27|13.17|13.27|13.17|13.29|13.19|13.27|13.17|47
1714536000000|2024-05-01 04:00:00|13.28|13.18|13.31|13.21|13.32|13.22|13.27|13.17|55
1714536300000|2024-05-01 04:05:00|13.3|13.2|13.29|13.19|13.31|13.21|13.28|13.18|74
1714536600000|2024-05-01 04:10:00|13.28|13.18|13.29|13.19|13.31|13.21|13.26|13.16|102
1714536900000|2024-05-01 04:15:00|13.3|13.2|13.3|13.2|13.3|13.2|13.27|13.17|137
1714537200000|2024-05-01 04:20:00|13.29|13.19|13.28|13.18|13.3|13.2|13.28|13.18|44
1714537500000|2024-05-01 04:25:00|13.27|13.17|13.26|13.16|13.28|13.18|13.25|13.15|108
1714537800000|2024-05-01 04:30:00|13.25|13.15|13.29|13.19|13.3|13.2|13.25|13.15|71
1714538100000|2024-05-01 04:35:00|13.3|13.2|13.3|13.2|13.31|13.21|13.29|13.19|85
1714538400000|2024-05-01 04:40:00|13.31|13.21|13.29|13.19|13.31|13.21|13.27|13.17|63
1714538700000|2024-05-01 04:45:00|13.28|13.18|13.27|13.17|13.29|13.19|13.27|13.17|62
1714539000000|2024-05-01 04:50:00|13.28|13.18|13.31|13.21|13.31|13.21|13.27|13.17|36
1714539300000|2024-05-01 04:55:00|13.32|13.22|13.3|13.2|13.32|13.22|13.29|13.19|21
1714539600000|2024-05-01 05:00:00|13.31|13.21|13.31|13.21|13.33|13.23|13.31|13.21|27
1714539900000|2024-05-01 05:05:00|13.32|13.22|13.33|13.23|13.38|13.28|13.31|13.21|62
1714540200000|2024-05-01 05:10:00|13.34|13.24|13.3|13.2|13.34|13.24|13.29|13.19|77
1714540500000|2024-05-01 05:15:00|13.31|13.21|13.29|13.19|13.33|13.23|13.28|13.18|81
1714540800000|2024-05-01 05:20:00|13.28|13.18|13.24|13.14|13.29|13.19|13.24|13.14|107
1714541100000|2024-05-01 05:25:00|13.23|13.13|13.21|13.11|13.24|13.14|13.21|13.11|63
1714541400000|2024-05-01 05:30:00|13.22|13.12|13.24|13.14|13.24|13.14|13.21|13.11|55
1714541700000|2024-05-01 05:35:00|13.23|13.13|13.26|13.16|13.29|13.19|13.23|13.13|56
1714542000000|2024-05-01 05:40:00|13.25|13.15|13.23|13.13|13.26|13.16|13.19|13.09|65
1714542300000|2024-05-01 05:45:00|13.22|13.12|13.21|13.11|13.23|13.13|13.19|13.09|122
1714542600000|2024-05-01 05:50:00|13.2|13.1|13.19|13.09|13.22|13.12|13.19|13.09|116
1714542900000|2024-05-01 05:55:00|13.2|13.1|13.21|13.11|13.22|13.12|13.18|13.08|66
1714543200000|2024-05-01 06:00:00|13.22|13.12|13.18|13.08|13.23|13.13|13.17|13.07|79
1714543500000|2024-05-01 06:05:00|13.19|13.09|13.16|13.06|13.19|13.09|13.13|13.03|101
1714543800000|2024-05-01 06:10:00|13.15|13.05|13.13|13.03|13.16|13.06|13.13|13.03|69
1714544100000|2024-05-01 06:15:00|13.14|13.04|13.16|13.06|13.16|13.06|13.12|13.02|138
1714544400000|2024-05-01 06:20:00|13.15|13.05|13.13|13.03|13.16|13.06|13.11|13.01|117
1714544700000|2024-05-01 06:25:00|13.12|13.02|13.08|12.98|13.13|13.03|13.07|12.97|123
1714545000000|2024-05-01 06:30:00|13.09|12.99|13.06|12.96|13.11|13.01|13.05|12.95|172
1714545300000|2024-05-01 06:35:00|13.07|12.97|13.09|12.99|13.11|13.01|13.06|12.96|75
1714545600000|2024-05-01 06:40:00|13.08|12.98|13.07|12.97|13.09|12.99|13.06|12.96|86
1714545900000|2024-05-01 06:45:00|13.08|12.98|12.99|12.89|13.08|12.98|12.99|12.89|88
1714546200000|2024-05-01 06:50:00|12.98|12.88|12.96|12.86|12.99|12.89|12.94|12.84|109
1714546500000|2024-05-01 06:55:00|12.95|12.85|12.94|12.84|12.97|12.87|12.92|12.82|152
1714546800000|2024-05-01 07:00:00|12.93|12.83|12.92|12.82|12.97|12.87|12.91|12.81|96
1714547100000|2024-05-01 07:05:00|12.91|12.81|12.72|12.62|12.92|12.82|12.64|12.54|246
1714547400000|2024-05-01 07:10:00|12.73|12.63|12.7|12.6|12.81|12.71|12.67|12.57|302
1714547700000|2024-05-01 07:15:00|12.71|12.61|12.73|12.63|12.77|12.67|12.65|12.55|243
1714548000000|2024-05-01 07:20:00|12.72|12.62|12.65|12.55|12.74|12.64|12.63|12.53|252
1714548300000|2024-05-01 07:25:00|12.64|12.54|12.57|12.47|12.65|12.55|12.37|12.27|340
1714548600000|2024-05-01 07:30:00|12.56|12.46|12.51|12.41|12.65|12.55|12.47|12.37|333
1714548900000|2024-05-01 07:35:00|12.5|12.4|12.54|12.44|12.57|12.47|12.43|12.33|375
1714549200000|2024-05-01 07:40:00|12.55|12.45|12.58|12.48|12.64|12.54|12.54|12.44|214
1714549500000|2024-05-01 07:45:00|12.57|12.47|12.59|12.49|12.64|12.54|12.54|12.44|235
1714549800000|2024-05-01 07:50:00|12.58|12.48|12.56|12.46|12.59|12.49|12.49|12.39|173
1714550100000|2024-05-01 07:55:00|12.57|12.47|12.52|12.42|12.57|12.47|12.47|12.37|140
1714550400000|2024-05-01 08:00:00|12.51|12.41|12.46|12.36|12.57|12.47|12.45|12.35|223
1714550700000|2024-05-01 08:05:00|12.45|12.35|12.44|12.34|12.53|12.43|12.4|12.3|206
1714551000000|2024-05-01 08:10:00|12.43|12.33|12.5|12.4|12.54|12.44|12.43|12.33|215
1714551300000|2024-05-01 08:15:00|12.49|12.39|12.37|12.27|12.51|12.41|12.35|12.25|232
1714551600000|2024-05-01 08:20:00|12.38|12.28|12.33|12.23|12.38|12.28|12.23|12.13|368
1714551900000|2024-05-01 08:25:00|12.32|12.22|12.31|12.21|12.37|12.27|12.26|12.16|243
1714552200000|2024-05-01 08:30:00|12.32|12.22|12.36|12.26|12.4|12.3|12.28|12.18|269
1714552500000|2024-05-01 08:35:00|12.35|12.25|12.39|12.29|12.42|12.32|12.35|12.25|175
1714552800000|2024-05-01 08:40:00|12.4|12.3|12.37|12.27|12.44|12.34|12.36|12.26|174
1714553100000|2024-05-01 08:45:00|12.36|12.26|12.38|12.28|12.43|12.33|12.36|12.26|165
1714553400000|2024-05-01 08:50:00|12.39|12.29|12.43|12.33|12.47|12.37|12.39|12.29|158
1714553700000|2024-05-01 08:55:00|12.44|12.34|12.48|12.38|12.48|12.38|12.42|12.32|95
1714554000000|2024-05-01 09:00:00|12.47|12.37|12.52|12.42|12.52|12.42|12.42|12.32|132
1714554300000|2024-05-01 09:05:00|12.53|12.43|12.54|12.44|12.58|12.48|12.52|12.42|124
1714554600000|2024-05-01 09:10:00|12.55|12.45|12.52|12.42|12.55|12.45|12.51|12.41|90
1714554900000|2024-05-01 09:15:00|12.51|12.41|12.5|12.4|12.54|12.44|12.48|12.38|111
1714555200000|2024-05-01 09:20:00|12.49|12.39|12.54|12.44|12.55|12.45|12.47|12.37|124
1714555500000|2024-05-01 09:25:00|12.55|12.45|12.5|12.4|12.56|12.46|12.49|12.39|92
1714555800000|2024-05-01 09:30:00|12.49|12.39|12.48|12.38|12.53|12.43|12.47|12.37|92
1714556100000|2024-05-01 09:35:00|12.49|12.39|12.44|12.34|12.5|12.4|12.44|12.34|102
1714556400000|2024-05-01 09:40:00|12.43|12.33|12.45|12.35|12.47|12.37|12.43|12.33|85
1714556700000|2024-05-01 09:45:00|12.46|12.36|12.42|12.32|12.47|12.37|12.38|12.28|99
1714557000000|2024-05-01 09:50:00|12.41|12.31|12.43|12.33|12.44|12.34|12.38|12.28|106
1714557300000|2024-05-01 09:55:00|12.42|12.32|12.42|12.32|12.45|12.35|12.42|12.32|49
1714557600000|2024-05-01 10:00:00|12.43|12.33|12.42|12.32|12.48|12.38|12.41|12.31|108
1714557900000|2024-05-01 10:05:00|12.43|12.33|12.44|12.34|12.44|12.34|12.42|12.32|10
1714558200000|2024-05-01 10:10:00|12.46|12.36|12.44|12.34|12.48|12.38|12.44|12.34|107
1714558500000|2024-05-01 10:15:00|12.45|12.35|12.43|12.33|12.45|12.35|12.39|12.29|125
1714558800000|2024-05-01 10:20:00|12.44|12.34|12.5|12.4|12.54|12.44|12.43|12.33|151
1714559100000|2024-05-01 10:25:00|12.49|12.39|12.48|12.38|12.5|12.4|12.45|12.35|128
1714559400000|2024-05-01 10:30:00|12.47|12.37|12.45|12.35|12.48|12.38|12.44|12.34|119
1714559700000|2024-05-01 10:35:00|12.46|12.36|12.45|12.35|12.48|12.38|12.45|12.35|90
1714560000000|2024-05-01 10:40:00|12.46|12.36|12.51|12.41|12.54|12.44|12.46|12.36|80
1714560300000|2024-05-01 10:45:00|12.5|12.4|12.46|12.36|12.55|12.45|12.46|12.36|99
1714560600000|2024-05-01 10:50:00|12.47|12.37|12.5|12.4|12.52|12.42|12.46|12.36|158
1714560900000|2024-05-01 10:55:00|12.51|12.41|12.55|12.45|12.55|12.45|12.5|12.4|153
1714561200000|2024-05-01 11:00:00|12.54|12.44|12.55|12.45|12.55|12.45|12.51|12.41|134
1714561500000|2024-05-01 11:05:00|12.56|12.46|12.52|12.42|12.57|12.47|12.51|12.41|87
1714561800000|2024-05-01 11:10:00|12.53|12.43|12.52|12.42|12.54|12.44|12.5|12.4|52
1714562100000|2024-05-01 11:15:00|12.53|12.43|12.52|12.42|12.54|12.44|12.5|12.4|46
1714562400000|2024-05-01 11:20:00|12.51|12.41|12.51|12.41|12.55|12.45|12.51|12.41|77
1714562700000|2024-05-01 11:25:00|12.5|12.4|12.49|12.39|12.51|12.41|12.48|12.38|82
1714563000000|2024-05-01 11:30:00|12.48|12.38|12.48|12.38|12.5|12.4|12.47|12.37|19
1714563300000|2024-05-01 11:35:00|12.47|12.37|12.49|12.39|12.49|12.39|12.46|12.36|69
1714563600000|2024-05-01 11:40:00|12.5|12.4|12.5|12.4|12.51|12.41|12.48|12.38|117
1714563900000|2024-05-01 11:45:00|12.51|12.41|12.53|12.43|12.55|12.45|12.5|12.4|59
1714564200000|2024-05-01 11:50:00|12.54|12.44|12.58|12.48|12.58|12.48|12.53|12.43|63
1714564500000|2024-05-01 11:55:00|12.57|12.47|12.61|12.51|12.62|12.52|12.56|12.46|63
1714564800000|2024-05-01 12:00:00|12.62|12.52|12.59|12.49|12.64|12.54|12.55|12.45|97
1714565100000|2024-05-01 12:05:00|12.6|12.5|12.65|12.55|12.67|12.57|12.57|12.47|96
1714565400000|2024-05-01 12:10:00|12.66|12.56|12.74|12.64|12.75|12.65|12.65|12.55|173
1714565700000|2024-05-01 12:15:00|12.73|12.63|12.66|12.56|12.74|12.64|12.66|12.56|149
1714566000000|2024-05-01 12:20:00|12.67|12.57|12.7|12.6|12.73|12.63|12.66|12.56|132
1714566300000|2024-05-01 12:25:00|12.69|12.59|12.71|12.61|12.73|12.63|12.67|12.57|179
1714566600000|2024-05-01 12:30:00|12.7|12.6|12.73|12.63|12.75|12.65|12.67|12.57|116
1714566900000|2024-05-01 12:35:00|12.72|12.62|12.75|12.65|12.79|12.69|12.71|12.61|112
1714567200000|2024-05-01 12:40:00|12.74|12.64|12.72|12.62|12.76|12.66|12.71|12.61|95
1714567500000|2024-05-01 12:45:00|12.73|12.63|12.7|12.6|12.73|12.63|12.68|12.58|152
1714567800000|2024-05-01 12:50:00|12.69|12.59|12.66|12.56|12.69|12.59|12.65|12.55|92
1714568100000|2024-05-01 12:55:00|12.65|12.55|12.69|12.59|12.71|12.61|12.65|12.55|91
1714568400000|2024-05-01 13:00:00|12.7|12.6|12.66|12.56|12.7|12.6|12.63|12.53|175
1714568700000|2024-05-01 13:05:00|12.65|12.55|12.65|12.55|12.67|12.57|12.63|12.53|127
1714569000000|2024-05-01 13:10:00|12.66|12.56|12.63|12.53|12.67|12.57|12.62|12.52|100
1714569300000|2024-05-01 13:15:00|12.62|12.52|12.6|12.5|12.63|12.53|12.58|12.48|115
1714569600000|2024-05-01 13:20:00|12.61|12.51|12.59|12.49|12.61|12.51|12.57|12.47|103
1714569900000|2024-05-01 13:25:00|12.6|12.5|12.56|12.46|12.61|12.51|12.55|12.45|141
1714570200000|2024-05-01 13:30:00|12.55|12.45|12.51|12.41|12.57|12.47|12.47|12.37|201
1714570500000|2024-05-01 13:35:00|12.5|12.4|12.5|12.4|12.56|12.46|12.46|12.36|147
1714570800000|2024-05-01 13:40:00|12.49|12.39|12.5|12.4|12.51|12.41|12.47|12.37|140
1714571100000|2024-05-01 13:45:00|12.49|12.39|12.5|12.4|12.57|12.47|12.48|12.38|128
1714571400000|2024-05-01 13:50:00|12.51|12.41|12.47|12.37|12.54|12.44|12.47|12.37|115
1714571700000|2024-05-01 13:55:00|12.48|12.38|12.46|12.36|12.5|12.4|12.45|12.35|83
1714572000000|2024-05-01 14:00:00|12.47|12.37|12.45|12.35|12.5|12.4|12.43|12.33|131
1714572300000|2024-05-01 14:05:00|12.46|12.36|12.44|12.34|12.49|12.39|12.41|12.31|148
1714572600000|2024-05-01 14:10:00|12.43|12.33|12.36|12.26|12.44|12.34|12.35|12.25|192
1714572900000|2024-05-01 14:15:00|12.35|12.25|12.38|12.28|12.41|12.31|12.31|12.21|116
1714573200000|2024-05-01 14:20:00|12.37|12.27|12.35|12.25|12.39|12.29|12.29|12.19|137
1714573500000|2024-05-01 14:25:00|12.34|12.24|12.38|12.28|12.38|12.28|12.3|12.2|139
1714573800000|2024-05-01 14:30:00|12.37|12.27|12.45|12.35|12.45|12.35|12.36|12.26|121
1714574100000|2024-05-01 14:35:00|12.44|12.34|12.41|12.31|12.48|12.38|12.4|12.3|84
1714574400000|2024-05-01 14:40:00|12.4|12.3|12.43|12.33|12.44|12.34|12.38|12.28|66
1714574700000|2024-05-01 14:45:00|12.42|12.32|12.39|12.29|12.44|12.34|12.37|12.27|148
1714575000000|2024-05-01 14:50:00|12.38|12.28|12.43|12.33|12.43|12.33|12.38|12.28|60
1714575300000|2024-05-01 14:55:00|12.44|12.34|12.47|12.37|12.5|12.4|12.41|12.31|98
1714575600000|2024-05-01 15:00:00|12.48|12.38|12.4|12.3|12.48|12.38|12.39|12.29|125
1714575900000|2024-05-01 15:05:00|12.39|12.29|12.31|12.21|12.4|12.3|12.27|12.17|121
1714576200000|2024-05-01 15:10:00|12.3|12.2|12.25|12.15|12.33|12.23|12.25|12.15|122
1714576500000|2024-05-01 15:15:00|12.24|12.14|12.14|12.04|12.29|12.19|12.1|12|229
1714576800000|2024-05-01 15:20:00|12.13|12.03|12.16|12.06|12.17|12.07|12.06|11.96|340
1714577100000|2024-05-01 15:25:00|12.17|12.07|12.14|12.04|12.2|12.1|12.12|12.02|210
1714577400000|2024-05-01 15:30:00|12.15|12.05|12.2|12.1|12.22|12.12|12.14|12.04|146
1714577700000|2024-05-01 15:35:00|12.21|12.11|12.13|12.03|12.22|12.12|12.13|12.03|117
1714578000000|2024-05-01 15:40:00|12.14|12.04|12.13|12.03|12.19|12.09|12.13|12.03|96
1714578300000|2024-05-01 15:45:00|12.14|12.04|12.17|12.07|12.17|12.07|12.11|12.01|86
1714578600000|2024-05-01 15:50:00|12.16|12.06|12.13|12.03|12.19|12.09|12.09|11.99|186
1714578900000|2024-05-01 15:55:00|12.14|12.04|12.15|12.05|12.15|12.05|12.07|11.97|110
1714579200000|2024-05-01 16:00:00|12.14|12.04|12.17|12.07|12.17|12.07|12.09|11.99|188
1714579500000|2024-05-01 16:05:00|12.16|12.06|12.1|12|12.19|12.09|12.08|11.98|143
1714579800000|2024-05-01 16:10:00|12.11|12.01|12.18|12.08|12.19|12.09|12.1|12|134
1714580100000|2024-05-01 16:15:00|12.17|12.07|12.22|12.12|12.24|12.14|12.15|12.05|110
1714580400000|2024-05-01 16:20:00|12.21|12.11|12.2|12.1|12.22|12.12|12.17|12.07|118
1714580700000|2024-05-01 16:25:00|12.19|12.09|12.37|12.27|12.42|12.32|12.19|12.09|241
1714581000000|2024-05-01 16:30:00|12.36|12.26|12.35|12.25|12.45|12.35|12.34|12.24|212
1714581300000|2024-05-01 16:35:00|12.36|12.26|12.35|12.25|12.39|12.29|12.32|12.22|130
1714581600000|2024-05-01 16:40:00|12.34|12.24|12.28|12.18|12.35|12.25|12.27|12.17|107
1714581900000|2024-05-01 16:45:00|12.29|12.19|12.3|12.2|12.3|12.2|12.25|12.15|84
1714582200000|2024-05-01 16:50:00|12.31|12.21|12.3|12.2|12.31|12.21|12.25|12.15|126
1714582500000|2024-05-01 16:55:00|12.31|12.21|12.36|12.26|12.36|12.26|12.3|12.2|132
1714582800000|2024-05-01 17:00:00|12.37|12.27|12.4|12.3|12.44|12.34|12.33|12.23|172
1714583100000|2024-05-01 17:05:00|12.39|12.29|12.35|12.25|12.4|12.3|12.33|12.23|129
1714583400000|2024-05-01 17:10:00|12.34|12.24|12.3|12.2|12.35|12.25|12.29|12.19|105
1714583700000|2024-05-01 17:15:00|12.31|12.21|12.35|12.25|12.36|12.26|12.26|12.16|133
1714584000000|2024-05-01 17:20:00|12.34|12.24|12.43|12.33|12.44|12.34|12.33|12.23|136
1714584300000|2024-05-01 17:25:00|12.44|12.34|12.48|12.38|12.53|12.43|12.43|12.33|222
1714584600000|2024-05-01 17:30:00|12.47|12.37|12.51|12.41|12.56|12.46|12.46|12.36|205
1714584900000|2024-05-01 17:35:00|12.52|12.42|12.5|12.4|12.54|12.44|12.5|12.4|138
1714585200000|2024-05-01 17:40:00|12.51|12.41|12.5|12.4|12.52|12.42|12.48|12.38|76
1714585500000|2024-05-01 17:45:00|12.49|12.39|12.56|12.46|12.58|12.48|12.49|12.39|144
1714585800000|2024-05-01 17:50:00|12.55|12.45|12.67|12.57|12.7|12.6|12.54|12.44|170
1714586100000|2024-05-01 17:55:00|12.68|12.58|12.68|12.58|12.72|12.62|12.65|12.55|151
1714586400000|2024-05-01 18:00:00|12.67|12.57|12.91|12.81|12.92|12.82|12.66|12.56|237
1714586700000|2024-05-01 18:05:00|12.9|12.8|12.96|12.86|13|12.9|12.85|12.75|319
1714587000000|2024-05-01 18:10:00|12.97|12.87|12.97|12.87|13.01|12.91|12.88|12.78|241
1714587300000|2024-05-01 18:15:00|12.98|12.88|12.83|12.73|13.03|12.93|12.82|12.72|212
1714587600000|2024-05-01 18:20:00|12.84|12.74|12.79|12.69|12.86|12.76|12.77|12.67|130
1714587900000|2024-05-01 18:25:00|12.8|12.7|12.92|12.82|12.94|12.84|12.77|12.67|123
1714588200000|2024-05-01 18:30:00|12.91|12.81|13.03|12.93|13.03|12.93|12.81|12.71|189
1714588500000|2024-05-01 18:35:00|13.04|12.94|13.05|12.95|13.08|12.98|12.96|12.86|218
1714588800000|2024-05-01 18:40:00|13.06|12.96|13.24|13.14|13.24|13.14|13.03|12.93|235
1714589100000|2024-05-01 18:45:00|13.25|13.15|13.13|13.03|13.25|13.15|13.12|13.02|261
1714589400000|2024-05-01 18:50:00|13.14|13.04|13.32|13.22|13.34|13.24|13.14|13.04|269
1714589700000|2024-05-01 18:55:00|13.31|13.21|13.15|13.05|13.35|13.25|13.11|13.01|249
1714590000000|2024-05-01 19:00:00|13.16|13.06|13.15|13.05|13.27|13.17|13.14|13.04|276
1714590300000|2024-05-01 19:05:00|13.14|13.04|13.11|13.01|13.14|13.04|13.07|12.97|202
1714590600000|2024-05-01 19:10:00|13.1|13|12.98|12.88|13.11|13.01|12.98|12.88|143
1714590900000|2024-05-01 19:15:00|12.99|12.89|13.03|12.93|13.06|12.96|12.93|12.83|159
1714591200000|2024-05-01 19:20:00|13.02|12.92|13.02|12.92|13.04|12.94|12.94|12.84|129
1714591500000|2024-05-01 19:25:00|13.01|12.91|12.99|12.89|13.08|12.98|12.97|12.87|117
1714591800000|2024-05-01 19:30:00|12.98|12.88|12.81|12.71|12.98|12.88|12.76|12.66|162
1714592100000|2024-05-01 19:35:00|12.8|12.7|12.8|12.7|12.87|12.77|12.75|12.65|242
1714592400000|2024-05-01 19:40:00|12.79|12.69|12.88|12.78|12.89|12.79|12.75|12.65|187
1714592700000|2024-05-01 19:45:00|12.87|12.77|12.89|12.79|12.95|12.85|12.85|12.75|149
1714593000000|2024-05-01 19:50:00|12.88|12.78|12.83|12.73|12.88|12.78|12.79|12.69|162
1714593300000|2024-05-01 19:55:00|12.84|12.74|12.75|12.65|12.84|12.74|12.72|12.62|144
1714593600000|2024-05-01 20:00:00|12.76|12.66|12.78|12.68|12.83|12.73|12.74|12.64|123
1714593900000|2024-05-01 20:05:00|12.77|12.67|12.81|12.71|12.86|12.76|12.76|12.66|113
1714594200000|2024-05-01 20:10:00|12.8|12.7|12.8|12.7|12.84|12.74|12.78|12.68|103
1714594500000|2024-05-01 20:15:00|12.79|12.69|12.78|12.68|12.79|12.69|12.68|12.58|120
1714594800000|2024-05-01 20:20:00|12.77|12.67|12.83|12.73|12.83|12.73|12.76|12.66|93
1714595100000|2024-05-01 20:25:00|12.82|12.72|12.89|12.79|12.9|12.8|12.81|12.71|64
1714595400000|2024-05-01 20:30:00|12.88|12.78|12.91|12.81|12.91|12.81|12.82|12.72|102
1714595700000|2024-05-01 20:35:00|12.9|12.8|12.86|12.76|12.92|12.82|12.83|12.73|81
1714596000000|2024-05-01 20:40:00|12.87|12.77|12.87|12.77|12.9|12.8|12.84|12.74|57
1714596300000|2024-05-01 20:45:00|12.86|12.76|12.89|12.79|12.9|12.8|12.82|12.72|94
1714596600000|2024-05-01 20:50:00|12.9|12.8|12.88|12.78|12.9|12.8|12.85|12.75|53
1714596900000|2024-05-01 20:55:00|12.87|12.77|12.76|12.66|12.87|12.77|12.74|12.64|91
1714597200000|2024-05-01 21:00:00|12.75|12.65|12.77|12.67|12.78|12.68|12.7|12.6|81
1714597500000|2024-05-01 21:05:00|12.76|12.66|12.73|12.63|12.79|12.69|12.72|12.62|54
1714597800000|2024-05-01 21:10:00|12.72|12.62|12.73|12.63|12.74|12.64|12.7|12.6|46
1714598100000|2024-05-01 21:15:00|12.72|12.62|12.76|12.66|12.77|12.67|12.7|12.6|51
1714598400000|2024-05-01 21:20:00|12.77|12.67|12.87|12.77|12.91|12.81|12.76|12.66|67
1714598700000|2024-05-01 21:25:00|12.88|12.78|12.98|12.88|12.98|12.88|12.87|12.77|59
1714599000000|2024-05-01 21:30:00|12.97|12.87|12.95|12.85|12.99|12.89|12.9|12.8|57
1714599300000|2024-05-01 21:35:00|12.96|12.86|12.94|12.84|12.97|12.87|12.9|12.8|33
1714599600000|2024-05-01 21:40:00|12.93|12.83|12.95|12.85|12.95|12.85|12.9|12.8|23
1714599900000|2024-05-01 21:45:00|12.94|12.84|12.92|12.82|12.95|12.85|12.92|12.82|17
1714600200000|2024-05-01 21:50:00|12.91|12.81|12.93|12.83|12.93|12.83|12.9|12.8|55
1714600500000|2024-05-01 21:55:00|12.92|12.82|12.91|12.81|12.94|12.84|12.91|12.81|60
1714600800000|2024-05-01 22:00:00|12.92|12.82|12.97|12.87|12.99|12.89|12.91|12.81|138
1714601100000|2024-05-01 22:05:00|12.98|12.88|12.98|12.88|13|12.9|12.95|12.85|77
1714601400000|2024-05-01 22:10:00|12.97|12.87|12.96|12.86|13|12.9|12.93|12.83|114
1714601700000|2024-05-01 22:15:00|12.95|12.85|12.94|12.84|12.96|12.86|12.93|12.83|112
1714602000000|2024-05-01 22:20:00|12.93|12.83|12.98|12.88|12.98|12.88|12.92|12.82|98
1714602300000|2024-05-01 22:25:00|12.97|12.87|12.97|12.87|13|12.9|12.96|12.86|91
1714602600000|2024-05-01 22:30:00|12.96|12.86|12.97|12.87|13.03|12.93|12.95|12.85|116
1714602900000|2024-05-01 22:35:00|12.98|12.88|13|12.9|13.03|12.93|12.95|12.85|71
1714603200000|2024-05-01 22:40:00|12.99|12.89|13.01|12.91|13.03|12.93|12.98|12.88|81
1714603500000|2024-05-01 22:45:00|13|12.9|13.02|12.92|13.05|12.95|12.98|12.88|127
1714603800000|2024-05-01 22:50:00|13.03|12.93|12.98|12.88|13.03|12.93|12.98|12.88|112
1714604100000|2024-05-01 22:55:00|12.97|12.87|12.97|12.87|13|12.9|12.96|12.86|141
1714604400000|2024-05-01 23:00:00|12.98|12.88|12.99|12.89|13.01|12.91|12.94|12.84|116
1714604700000|2024-05-01 23:05:00|12.98|12.88|12.97|12.87|13.01|12.91|12.96|12.86|94
1714605000000|2024-05-01 23:10:00|12.98|12.88|13|12.9|13.02|12.92|12.97|12.87|85
1714605300000|2024-05-01 23:15:00|13.01|12.91|12.98|12.88|13.01|12.91|12.97|12.87|76
1714605600000|2024-05-01 23:20:00|12.99|12.89|12.99|12.89|13.01|12.91|12.98|12.88|89
1714605900000|2024-05-01 23:25:00|12.98|12.88|12.99|12.89|13.02|12.92|12.98|12.88|82
1714606200000|2024-05-01 23:30:00|13|12.9|13.06|12.96|13.07|12.97|12.98|12.88|69
1714606500000|2024-05-01 23:35:00|13.05|12.95|13.05|12.95|13.1|13|13.05|12.95|163
1714606800000|2024-05-01 23:40:00|13.06|12.96|13.08|12.98|13.1|13|13.04|12.94|77
1714607100000|2024-05-01 23:45:00|13.09|12.99|13.1|13|13.14|13.04|13.08|12.98|146
1714607400000|2024-05-01 23:50:00|13.11|13.01|13.06|12.96|13.12|13.02|13.06|12.96|88
1714607700000|2024-05-01 23:55:00|13.07|12.97|13.07|12.97|13.1|13|13.05|12.95|91
1714608000000|2024-05-02 00:00:00|13.08|12.98|13.12|13.02|13.13|13.03|13.03|12.93|131
1714608300000|2024-05-02 00:05:00|13.11|13.01|13.02|12.92|13.12|13.02|13.02|12.92|134
1714608600000|2024-05-02 00:10:00|13.01|12.91|12.95|12.85|13.01|12.91|12.95|12.85|87
1714608900000|2024-05-02 00:15:00|12.96|12.86|12.97|12.87|13|12.9|12.94|12.84|86
1714609200000|2024-05-02 00:20:00|12.96|12.86|12.9|12.8|12.97|12.87|12.9|12.8|135
1714609500000|2024-05-02 00:25:00|12.89|12.79|12.92|12.82|12.93|12.83|12.88|12.78|68
1714609800000|2024-05-02 00:30:00|12.91|12.81|12.88|12.78|12.95|12.85|12.87|12.77|134
1714610100000|2024-05-02 00:35:00|12.87|12.77|12.86|12.76|12.89|12.79|12.82|12.72|114
1714610400000|2024-05-02 00:40:00|12.87|12.77|12.8|12.7|12.87|12.77|12.8|12.7|78
1714610700000|2024-05-02 00:45:00|12.81|12.71|12.85|12.75|12.86|12.76|12.8|12.7|101
1714611000000|2024-05-02 00:50:00|12.86|12.76|12.79|12.69|12.86|12.76|12.78|12.68|90
1714611300000|2024-05-02 00:55:00|12.78|12.68|12.8|12.7|12.82|12.72|12.77|12.67|119
1714611600000|2024-05-02 01:00:00|12.81|12.71|12.82|12.72|12.84|12.74|12.8|12.7|60
1714611900000|2024-05-02 01:05:00|12.83|12.73|12.81|12.71|12.84|12.74|12.79|12.69|119
1714612200000|2024-05-02 01:10:00|12.82|12.72|12.79|12.69|12.83|12.73|12.76|12.66|92
1714612500000|2024-05-02 01:15:00|12.8|12.7|12.74|12.64|12.81|12.71|12.73|12.63|79
1714612800000|2024-05-02 01:20:00|12.75|12.65|12.75|12.65|12.76|12.66|12.73|12.63|141
1714613100000|2024-05-02 01:25:00|12.76|12.66|12.75|12.65|12.76|12.66|12.73|12.63|66
1714613400000|2024-05-02 01:30:00|12.74|12.64|12.67|12.57|12.77|12.67|12.66|12.56|80
1714613700000|2024-05-02 01:35:00|12.66|12.56|12.59|12.49|12.67|12.57|12.57|12.47|242
1714614000000|2024-05-02 01:40:00|12.6|12.5|12.64|12.54|12.65|12.55|12.6|12.5|139
1714614300000|2024-05-02 01:45:00|12.65|12.55|12.72|12.62|12.72|12.62|12.63|12.53|134
1714614600000|2024-05-02 01:50:00|12.73|12.63|12.66|12.56|12.73|12.63|12.65|12.55|154
1714614900000|2024-05-02 01:55:00|12.67|12.57|12.62|12.52|12.68|12.58|12.6|12.5|115
1714615200000|2024-05-02 02:00:00|12.61|12.51|12.65|12.55|12.66|12.56|12.61|12.51|153
1714615500000|2024-05-02 02:05:00|12.66|12.56|12.68|12.58|12.69|12.59|12.63|12.53|113
1714615800000|2024-05-02 02:10:00|12.69|12.59|12.66|12.56|12.69|12.59|12.65|12.55|70
1714616100000|2024-05-02 02:15:00|12.65|12.55|12.66|12.56|12.69|12.59|12.62|12.52|74
1714616400000|2024-05-02 02:20:00|12.67|12.57|12.63|12.53|12.67|12.57|12.61|12.51|77
1714616700000|2024-05-02 02:25:00|12.62|12.52|12.62|12.52|12.63|12.53|12.59|12.49|105
1714617000000|2024-05-02 02:30:00|12.61|12.51|12.58|12.48|12.62|12.52|12.58|12.48|112
1714617300000|2024-05-02 02:35:00|12.59|12.49|12.62|12.52|12.64|12.54|12.56|12.46|110
1714617600000|2024-05-02 02:40:00|12.61|12.51|12.62|12.52|12.62|12.52|12.58|12.48|116
1714617900000|2024-05-02 02:45:00|12.63|12.53|12.68|12.58|12.68|12.58|12.62|12.52|90
1714618200000|2024-05-02 02:50:00|12.69|12.59|12.66|12.56|12.71|12.61|12.66|12.56|70
1714618500000|2024-05-02 02:55:00|12.67|12.57|12.64|12.54|12.67|12.57|12.63|12.53|54
1714618800000|2024-05-02 03:00:00|12.65|12.55|12.69|12.59|12.7|12.6|12.62|12.52|69
1714619100000|2024-05-02 03:05:00|12.7|12.6|12.68|12.58|12.7|12.6|12.68|12.58|25
1714619400000|2024-05-02 03:10:00|12.69|12.59|12.68|12.58|12.69|12.59|12.68|12.58|38
1714619700000|2024-05-02 03:15:00|12.67|12.57|12.7|12.6|12.7|12.6|12.66|12.56|16
1714620000000|2024-05-02 03:20:00|12.71|12.61|12.73|12.63|12.76|12.66|12.71|12.61|73
1714620300000|2024-05-02 03:25:00|12.74|12.64|12.74|12.64|12.75|12.65|12.72|12.62|113
1714620600000|2024-05-02 03:30:00|12.75|12.65|12.71|12.61|12.75|12.65|12.7|12.6|113
1714620900000|2024-05-02 03:35:00|12.7|12.6|12.69|12.59|12.72|12.62|12.68|12.58|68
1714621200000|2024-05-02 03:40:00|12.7|12.6|12.69|12.59|12.72|12.62|12.69|12.59|52
1714621500000|2024-05-02 03:45:00|12.7|12.6|12.71|12.61|12.72|12.62|12.66|12.56|72
1714621800000|2024-05-02 03:50:00|12.72|12.62|12.69|12.59|12.72|12.62|12.69|12.59|22
1714622100000|2024-05-02 03:55:00|12.7|12.6|12.67|12.57|12.7|12.6|12.67|12.57|40
1714622400000|2024-05-02 04:00:00|12.66|12.56|12.69|12.59|12.71|12.61|12.66|12.56|84
1714622700000|2024-05-02 04:05:00|12.68|12.58|12.76|12.66|12.76|12.66|12.68|12.58|87
1714623000000|2024-05-02 04:10:00|12.75|12.65|12.7|12.6|12.76|12.66|12.7|12.6|82
1714623300000|2024-05-02 04:15:00|12.69|12.59|12.67|12.57|12.69|12.59|12.65|12.55|101
1714623600000|2024-05-02 04:20:00|12.68|12.58|12.7|12.6|12.7|12.6|12.66|12.56|113
1714623900000|2024-05-02 04:25:00|12.69|12.59|12.72|12.62|12.72|12.62|12.68|12.58|80
1714624200000|2024-05-02 04:30:00|12.71|12.61|12.73|12.63|12.75|12.65|12.7|12.6|53
1714624500000|2024-05-02 04:35:00|12.74|12.64|12.69|12.59|12.74|12.64|12.68|12.58|52
1714624800000|2024-05-02 04:40:00|12.7|12.6|12.66|12.56|12.7|12.6|12.66|12.56|83
1714625100000|2024-05-02 04:45:00|12.65|12.55|12.61|12.51|12.66|12.56|12.61|12.51|83
1714625400000|2024-05-02 04:50:00|12.6|12.5|12.52|12.42|12.6|12.5|12.52|12.42|141
1714625700000|2024-05-02 04:55:00|12.53|12.43|12.55|12.45|12.56|12.46|12.52|12.42|69
1714626000000|2024-05-02 05:00:00|12.56|12.46|12.49|12.39|12.57|12.47|12.48|12.38|136
1714626300000|2024-05-02 05:05:00|12.48|12.38|12.54|12.44|12.55|12.45|12.46|12.36|83
1714626600000|2024-05-02 05:10:00|12.55|12.45|12.56|12.46|12.58|12.48|12.54|12.44|66
1714626900000|2024-05-02 05:15:00|12.57|12.47|12.58|12.48|12.58|12.48|12.52|12.42|98
1714627200000|2024-05-02 05:20:00|12.57|12.47|12.55|12.45|12.59|12.49|12.51|12.41|97
1714627500000|2024-05-02 05:25:00|12.54|12.44|12.49|12.39|12.56|12.46|12.49|12.39|74
1714627800000|2024-05-02 05:30:00|12.5|12.4|12.52|12.42|12.53|12.43|12.48|12.38|71
1714628100000|2024-05-02 05:35:00|12.53|12.43|12.59|12.49|12.6|12.5|12.53|12.43|98
1714628400000|2024-05-02 05:40:00|12.6|12.5|12.59|12.49|12.62|12.52|12.58|12.48|74
1714628700000|2024-05-02 05:45:00|12.6|12.5|12.61|12.51|12.65|12.55|12.6|12.5|84
1714629000000|2024-05-02 05:50:00|12.62|12.52|12.62|12.52|12.64|12.54|12.61|12.51|63
1714629300000|2024-05-02 05:55:00|12.63|12.53|12.65|12.55|12.65|12.55|12.62|12.52|77
1714629600000|2024-05-02 06:00:00|12.66|12.56|12.65|12.55|12.66|12.56|12.62|12.52|80
1714629900000|2024-05-02 06:05:00|12.66|12.56|12.67|12.57|12.7|12.6|12.66|12.56|84
1714630200000|2024-05-02 06:10:00|12.66|12.56|12.67|12.57|12.68|12.58|12.64|12.54|66
1714630500000|2024-05-02 06:15:00|12.68|12.58|12.68|12.58|12.69|12.59|12.64|12.54|93
1714630800000|2024-05-02 06:20:00|12.7|12.6|12.65|12.55|12.71|12.61|12.65|12.55|80
1714631100000|2024-05-02 06:25:00|12.66|12.56|12.71|12.61|12.72|12.62|12.65|12.55|116
1714631400000|2024-05-02 06:30:00|12.7|12.6|12.69|12.59|12.72|12.62|12.68|12.58|82
1714631700000|2024-05-02 06:35:00|12.68|12.58|12.68|12.58|12.73|12.63|12.67|12.57|93
1714632000000|2024-05-02 06:40:00|12.69|12.59|12.69|12.59|12.71|12.61|12.66|12.56|75
1714632300000|2024-05-02 06:45:00|12.7|12.6|12.71|12.61|12.71|12.61|12.68|12.58|70
1714632600000|2024-05-02 06:50:00|12.7|12.6|12.69|12.59|12.72|12.62|12.69|12.59|44
1714632900000|2024-05-02 06:55:00|12.7|12.6|12.7|12.6|12.71|12.61|12.68|12.58|141
1714633200000|2024-05-02 07:00:00|12.71|12.61|12.8|12.7|12.8|12.7|12.7|12.6|64
1714633500000|2024-05-02 07:05:00|12.79|12.69|12.81|12.71|12.83|12.73|12.77|12.67|180
1714633800000|2024-05-02 07:10:00|12.8|12.7|12.8|12.7|12.83|12.73|12.78|12.68|94
1714634100000|2024-05-02 07:15:00|12.79|12.69|12.79|12.69|12.8|12.7|12.75|12.65|97
1714634400000|2024-05-02 07:20:00|12.78|12.68|12.78|12.68|12.8|12.7|12.75|12.65|79
1714634700000|2024-05-02 07:25:00|12.79|12.69|12.77|12.67|12.79|12.69|12.76|12.66|109
1714635000000|2024-05-02 07:30:00|12.78|12.68|12.77|12.67|12.78|12.68|12.76|12.66|58
1714635300000|2024-05-02 07:35:00|12.78|12.68|12.77|12.67|12.78|12.68|12.75|12.65|26
1714635600000|2024-05-02 07:40:00|12.78|12.68|12.78|12.68|12.8|12.7|12.77|12.67|93
1714635900000|2024-05-02 07:45:00|12.77|12.67|12.76|12.66|12.78|12.68|12.76|12.66|92
1714636200000|2024-05-02 07:50:00|12.75|12.65|12.76|12.66|12.77|12.67|12.74|12.64|82
1714636500000|2024-05-02 07:55:00|12.77|12.67|12.74|12.64|12.77|12.67|12.74|12.64|38
1714636800000|2024-05-02 08:00:00|12.73|12.63|12.77|12.67|12.79|12.69|12.71|12.61|121
1714637100000|2024-05-02 08:05:00|12.76|12.66|12.78|12.68|12.82|12.72|12.76|12.66|139
1714637400000|2024-05-02 08:10:00|12.79|12.69|12.81|12.71|12.83|12.73|12.78|12.68|71
1714637700000|2024-05-02 08:15:00|12.8|12.7|12.78|12.68|12.82|12.72|12.77|12.67|83
1714638000000|2024-05-02 08:20:00|12.79|12.69|12.81|12.71|12.82|12.72|12.78|12.68|79
1714638300000|2024-05-02 08:25:00|12.8|12.7|12.87|12.77|12.88|12.78|12.8|12.7|90
1714638600000|2024-05-02 08:30:00|12.86|12.76|12.87|12.77|12.91|12.81|12.85|12.75|84
1714638900000|2024-05-02 08:35:00|12.88|12.78|12.86|12.76|12.9|12.8|12.86|12.76|87
1714639200000|2024-05-02 08:40:00|12.85|12.75|12.86|12.76|12.89|12.79|12.85|12.75|34
1714639500000|2024-05-02 08:45:00|12.85|12.75|12.88|12.78|12.89|12.79|12.83|12.73|88
1714639800000|2024-05-02 08:50:00|12.89|12.79|12.89|12.79|12.9|12.8|12.87|12.77|59
1714640100000|2024-05-02 08:55:00|12.88|12.78|12.87|12.77|12.88|12.78|12.87|12.77|16
1714640400000|2024-05-02 09:00:00|12.88|12.78|12.88|12.78|12.9|12.8|12.86|12.76|31
1714640700000|2024-05-02 09:05:00|12.87|12.77|12.87|12.77|12.89|12.79|12.85|12.75|95
1714641000000|2024-05-02 09:10:00|12.86|12.76|12.87|12.77|12.88|12.78|12.86|12.76|42
1714641300000|2024-05-02 09:15:00|12.88|12.78|12.87|12.77|12.88|12.78|12.85|12.75|36
1714641600000|2024-05-02 09:20:00|12.88|12.78|12.91|12.81|12.92|12.82|12.88|12.78|28
1714641900000|2024-05-02 09:25:00|12.9|12.8|12.88|12.78|12.93|12.83|12.88|12.78|48
1714642200000|2024-05-02 09:30:00|12.87|12.77|12.89|12.79|12.89|12.79|12.86|12.76|51
1714642500000|2024-05-02 09:35:00|12.9|12.8|12.9|12.8|12.91|12.81|12.88|12.78|51
1714642800000|2024-05-02 09:40:00|12.89|12.79|12.9|12.8|12.9|12.8|12.86|12.76|28
1714643100000|2024-05-02 09:45:00|12.89|12.79|12.92|12.82|12.93|12.83|12.88|12.78|26
1714643400000|2024-05-02 09:50:00|12.93|12.83|12.95|12.85|12.95|12.85|12.92|12.82|33
1714643700000|2024-05-02 09:55:00|12.94|12.84|12.95|12.85|12.96|12.86|12.93|12.83|28
1714644000000|2024-05-02 10:00:00|12.96|12.86|12.95|12.85|12.96|12.86|12.91|12.81|34
1714644300000|2024-05-02 10:05:00|12.96|12.86|12.96|12.86|12.97|12.87|12.93|12.83|51
1714644600000|2024-05-02 10:10:00|12.97|12.87|13.01|12.91|13.04|12.94|12.96|12.86|55
1714644900000|2024-05-02 10:15:00|13|12.9|13.02|12.92|13.03|12.93|12.98|12.88|69
1714645200000|2024-05-02 10:20:00|13.03|12.93|12.97|12.87|13.03|12.93|12.97|12.87|73
1714645500000|2024-05-02 10:25:00|12.98|12.88|12.96|12.86|12.99|12.89|12.95|12.85|45
1714645800000|2024-05-02 10:30:00|12.95|12.85|12.94|12.84|12.96|12.86|12.94|12.84|36
1714646100000|2024-05-02 10:35:00|12.93|12.83|12.95|12.85|12.97|12.87|12.9|12.8|75
1714646400000|2024-05-02 10:40:00|12.94|12.84|12.98|12.88|12.99|12.89|12.94|12.84|59
1714646700000|2024-05-02 10:45:00|12.97|12.87|13.06|12.96|13.07|12.97|12.96|12.86|74
1714647000000|2024-05-02 10:50:00|13.05|12.95|13.04|12.94|13.07|12.97|13.03|12.93|42
1714647300000|2024-05-02 10:55:00|13.05|12.95|13.03|12.93|13.08|12.98|13.01|12.91|39
1714647600000|2024-05-02 11:00:00|13.02|12.92|13.1|13|13.14|13.04|13.01|12.91|123
1714647900000|2024-05-02 11:05:00|13.11|13.01|13.09|12.99|13.15|13.05|13.06|12.96|104
1714648200000|2024-05-02 11:10:00|13.08|12.98|13.09|12.99|13.12|13.02|13.08|12.98|64
1714648500000|2024-05-02 11:15:00|13.1|13|13.16|13.06|13.19|13.09|13.07|12.97|77
1714648800000|2024-05-02 11:20:00|13.17|13.07|13.24|13.14|13.24|13.14|13.16|13.06|144
1714649100000|2024-05-02 11:25:00|13.23|13.13|13.28|13.18|13.3|13.2|13.22|13.12|137
1714649400000|2024-05-02 11:30:00|13.27|13.17|13.16|13.06|13.27|13.17|13.14|13.04|101
1714649700000|2024-05-02 11:35:00|13.15|13.05|13.17|13.07|13.21|13.11|13.15|13.05|69
1714650000000|2024-05-02 11:40:00|13.18|13.08|13.25|13.15|13.25|13.15|13.18|13.08|94
1714650300000|2024-05-02 11:45:00|13.24|13.14|13.25|13.15|13.29|13.19|13.2|13.1|92
1714650600000|2024-05-02 11:50:00|13.24|13.14|13.25|13.15|13.27|13.17|13.21|13.11|56
1714650900000|2024-05-02 11:55:00|13.24|13.14|13.24|13.14|13.26|13.16|13.22|13.12|63
1714651200000|2024-05-02 12:00:00|13.23|13.13|13.2|13.1|13.25|13.15|13.18|13.08|50
1714651500000|2024-05-02 12:05:00|13.21|13.11|13.26|13.16|13.26|13.16|13.2|13.1|78
1714651800000|2024-05-02 12:10:00|13.25|13.15|13.3|13.2|13.3|13.2|13.23|13.13|48
1714652100000|2024-05-02 12:15:00|13.29|13.19|13.35|13.25|13.37|13.27|13.28|13.18|109
1714652400000|2024-05-02 12:20:00|13.34|13.24|13.25|13.15|13.35|13.25|13.2|13.1|118
1714652700000|2024-05-02 12:25:00|13.24|13.14|13.22|13.12|13.26|13.16|13.21|13.11|103
1714653000000|2024-05-02 12:30:00|13.21|13.11|13.25|13.15|13.26|13.16|13.2|13.1|105
1714653300000|2024-05-02 12:35:00|13.24|13.14|13.29|13.19|13.3|13.2|13.22|13.12|84
1714653600000|2024-05-02 12:40:00|13.28|13.18|13.25|13.15|13.32|13.22|13.25|13.15|50
1714653900000|2024-05-02 12:45:00|13.24|13.14|13.26|13.16|13.31|13.21|13.24|13.14|60
1714654200000|2024-05-02 12:50:00|13.27|13.17|13.23|13.13|13.27|13.17|13.22|13.12|41
1714654500000|2024-05-02 12:55:00|13.22|13.12|13.17|13.07|13.22|13.12|13.17|13.07|28
1714654800000|2024-05-02 13:00:00|13.18|13.08|13.21|13.11|13.22|13.12|13.17|13.07|72
1714655100000|2024-05-02 13:05:00|13.22|13.12|13.17|13.07|13.24|13.14|13.17|13.07|90
1714655400000|2024-05-02 13:10:00|13.18|13.08|13.16|13.06|13.19|13.09|13.13|13.03|87
1714655700000|2024-05-02 13:15:00|13.17|13.07|13.18|13.08|13.19|13.09|13.15|13.05|94
1714656000000|2024-05-02 13:20:00|13.17|13.07|13.21|13.11|13.22|13.12|13.17|13.07|71
1714656300000|2024-05-02 13:25:00|13.2|13.1|13.21|13.11|13.23|13.13|13.19|13.09|34
1714656600000|2024-05-02 13:30:00|13.2|13.1|13.11|13.01|13.2|13.1|13.11|13.01|51
1714656900000|2024-05-02 13:35:00|13.12|13.02|13.08|12.98|13.15|13.05|13.08|12.98|75
1714657200000|2024-05-02 13:40:00|13.07|12.97|13.08|12.98|13.12|13.02|13.06|12.96|66
1714657500000|2024-05-02 13:45:00|13.07|12.97|13.02|12.92|13.09|12.99|13.01|12.91|48
1714657800000|2024-05-02 13:50:00|13.01|12.91|13.02|12.92|13.04|12.94|12.98|12.88|64
1714658100000|2024-05-02 13:55:00|13.03|12.93|13.03|12.93|13.06|12.96|13.02|12.92|43
1714658400000|2024-05-02 14:00:00|13.02|12.92|13.05|12.95|13.05|12.95|12.96|12.86|61
1714658700000|2024-05-02 14:05:00|13.04|12.94|12.99|12.89|13.06|12.96|12.98|12.88|60
1714659000000|2024-05-02 14:10:00|12.98|12.88|13|12.9|13|12.9|12.97|12.87|63
1714659300000|2024-05-02 14:15:00|12.99|12.89|13.02|12.92|13.03|12.93|12.98|12.88|54
1714659600000|2024-05-02 14:20:00|13.01|12.91|13.06|12.96|13.06|12.96|13|12.9|39
1714659900000|2024-05-02 14:25:00|13.07|12.97|13.17|13.07|13.22|13.12|13.06|12.96|103
1714660200000|2024-05-02 14:30:00|13.18|13.08|13.23|13.13|13.27|13.17|13.14|13.04|118
1714660500000|2024-05-02 14:35:00|13.24|13.14|13.36|13.26|13.37|13.27|13.2|13.1|125
1714660800000|2024-05-02 14:40:00|13.37|13.27|13.37|13.27|13.41|13.31|13.33|13.23|163
1714661100000|2024-05-02 14:45:00|13.36|13.26|13.3|13.2|13.36|13.26|13.29|13.19|111
1714661400000|2024-05-02 14:50:00|13.29|13.19|13.28|13.18|13.3|13.2|13.26|13.16|88
1714661700000|2024-05-02 14:55:00|13.29|13.19|13.3|13.2|13.33|13.23|13.28|13.18|74
1714662000000|2024-05-02 15:00:00|13.31|13.21|13.36|13.26|13.38|13.28|13.28|13.18|92
1714662300000|2024-05-02 15:05:00|13.37|13.27|13.35|13.25|13.37|13.27|13.31|13.21|109
1714662600000|2024-05-02 15:10:00|13.36|13.26|13.37|13.27|13.37|13.27|13.33|13.23|68
1714662900000|2024-05-02 15:15:00|13.36|13.26|13.33|13.23|13.42|13.32|13.33|13.23|130
1714663200000|2024-05-02 15:20:00|13.34|13.24|13.44|13.34|13.44|13.34|13.34|13.24|97
1714663500000|2024-05-02 15:25:00|13.45|13.35|13.48|13.38|13.48|13.38|13.42|13.32|108
1714663800000|2024-05-02 15:30:00|13.47|13.37|13.47|13.37|13.48|13.38|13.43|13.33|109
1714664100000|2024-05-02 15:35:00|13.48|13.38|13.42|13.32|13.48|13.38|13.4|13.3|121
1714664400000|2024-05-02 15:40:00|13.43|13.33|13.44|13.34|13.47|13.37|13.42|13.32|56
1714664700000|2024-05-02 15:45:00|13.43|13.33|13.38|13.28|13.46|13.36|13.37|13.27|92
1714665000000|2024-05-02 15:50:00|13.39|13.29|13.38|13.28|13.41|13.31|13.37|13.27|66
1714665300000|2024-05-02 15:55:00|13.39|13.29|13.4|13.3|13.41|13.31|13.38|13.28|48
1714665600000|2024-05-02 16:00:00|13.41|13.31|13.34|13.24|13.41|13.31|13.32|13.22|80
1714665900000|2024-05-02 16:05:00|13.33|13.23|13.32|13.22|13.36|13.26|13.31|13.21|74
1714666200000|2024-05-02 16:10:00|13.31|13.21|13.33|13.23|13.34|13.24|13.29|13.19|65
1714666500000|2024-05-02 16:15:00|13.32|13.22|13.36|13.26|13.38|13.28|13.31|13.21|73
1714666800000|2024-05-02 16:20:00|13.35|13.25|13.37|13.27|13.38|13.28|13.33|13.23|63
1714667100000|2024-05-02 16:25:00|13.38|13.28|13.44|13.34|13.44|13.34|13.37|13.27|25
1714667400000|2024-05-02 16:30:00|13.43|13.33|13.39|13.29|13.43|13.33|13.39|13.29|41
1714667700000|2024-05-02 16:35:00|13.4|13.3|13.39|13.29|13.41|13.31|13.38|13.28|48
1714668000000|2024-05-02 16:40:00|13.4|13.3|13.36|13.26|13.4|13.3|13.35|13.25|17
1714668300000|2024-05-02 16:45:00|13.35|13.25|13.34|13.24|13.36|13.26|13.3|13.2|47
1714668600000|2024-05-02 16:50:00|13.35|13.25|13.33|13.23|13.37|13.27|13.33|13.23|41
1714668900000|2024-05-02 16:55:00|13.32|13.22|13.31|13.21|13.33|13.23|13.3|13.2|24
1714669200000|2024-05-02 17:00:00|13.32|13.22|13.37|13.27|13.37|13.27|13.31|13.21|56
1714669500000|2024-05-02 17:05:00|13.36|13.26|13.37|13.27|13.4|13.3|13.33|13.23|96
1714669800000|2024-05-02 17:10:00|13.38|13.28|13.38|13.28|13.4|13.3|13.34|13.24|61
1714670100000|2024-05-02 17:15:00|13.37|13.27|13.45|13.35|13.49|13.39|13.36|13.26|93
1714670400000|2024-05-02 17:20:00|13.44|13.34|13.42|13.32|13.47|13.37|13.42|13.32|39
1714670700000|2024-05-02 17:25:00|13.41|13.31|13.43|13.33|13.46|13.36|13.41|13.31|25
1714671000000|2024-05-02 17:30:00|13.42|13.32|13.43|13.33|13.46|13.36|13.4|13.3|28
1714671300000|2024-05-02 17:35:00|13.44|13.34|13.42|13.32|13.45|13.35|13.42|13.32|45
1714671600000|2024-05-02 17:40:00|13.41|13.31|13.39|13.29|13.42|13.32|13.37|13.27|59
1714671900000|2024-05-02 17:45:00|13.4|13.3|13.4|13.3|13.42|13.32|13.38|13.28|31
1714672200000|2024-05-02 17:50:00|13.41|13.31|13.43|13.33|13.45|13.35|13.39|13.29|43
1714672500000|2024-05-02 17:55:00|13.42|13.32|13.45|13.35|13.47|13.37|13.42|13.32|58
1714672800000|2024-05-02 18:00:00|13.43|13.33|13.48|13.38|13.49|13.39|13.42|13.32|40
1714673100000|2024-05-02 18:05:00|13.47|13.37|13.46|13.36|13.48|13.38|13.44|13.34|46
1714673400000|2024-05-02 18:10:00|13.47|13.37|13.45|13.35|13.5|13.4|13.44|13.34|115
1714673700000|2024-05-02 18:15:00|13.44|13.34|13.3|13.2|13.45|13.35|13.3|13.2|76
1714674000000|2024-05-02 18:20:00|13.31|13.21|13.33|13.23|13.34|13.24|13.28|13.18|115
1714674300000|2024-05-02 18:25:00|13.32|13.22|13.34|13.24|13.35|13.25|13.32|13.22|43
1714674600000|2024-05-02 18:30:00|13.33|13.23|13.36|13.26|13.36|13.26|13.29|13.19|58
1714674900000|2024-05-02 18:35:00|13.37|13.27|13.4|13.3|13.41|13.31|13.37|13.27|62
1714675200000|2024-05-02 18:40:00|13.41|13.31|13.37|13.27|13.42|13.32|13.36|13.26|35
1714675500000|2024-05-02 18:45:00|13.36|13.26|13.45|13.35|13.45|13.35|13.36|13.26|78
1714675800000|2024-05-02 18:50:00|13.44|13.34|13.36|13.26|13.45|13.35|13.36|13.26|76
1714676100000|2024-05-02 18:55:00|13.35|13.25|13.36|13.26|13.37|13.27|13.34|13.24|46
1714676400000|2024-05-02 19:00:00|13.35|13.25|13.33|13.23|13.36|13.26|13.3|13.2|67
1714676700000|2024-05-02 19:05:00|13.34|13.24|13.33|13.23|13.35|13.25|13.31|13.21|34
1714677000000|2024-05-02 19:10:00|13.34|13.24|13.29|13.19|13.34|13.24|13.29|13.19|69
1714677300000|2024-05-02 19:15:00|13.28|13.18|13.31|13.21|13.31|13.21|13.26|13.16|76
1714677600000|2024-05-02 19:20:00|13.3|13.2|13.31|13.21|13.31|13.21|13.28|13.18|72
1714677900000|2024-05-02 19:25:00|13.3|13.2|13.32|13.22|13.33|13.23|13.3|13.2|15
1714678200000|2024-05-02 19:30:00|13.31|13.21|13.31|13.21|13.34|13.24|13.27|13.17|41
1714678500000|2024-05-02 19:35:00|13.3|13.2|13.34|13.24|13.35|13.25|13.29|13.19|47
1714678800000|2024-05-02 19:40:00|13.33|13.23|13.32|13.22|13.34|13.24|13.31|13.21|68
1714679100000|2024-05-02 19:45:00|13.31|13.21|13.34|13.24|13.35|13.25|13.3|13.2|54
1714679400000|2024-05-02 19:50:00|13.33|13.23|13.32|13.22|13.35|13.25|13.32|13.22|20
1714679700000|2024-05-02 19:55:00|13.31|13.21|13.36|13.26|13.36|13.26|13.31|13.21|42
1714680000000|2024-05-02 20:00:00|13.35|13.25|13.35|13.25|13.35|13.25|13.32|13.22|47
1714680300000|2024-05-02 20:05:00|13.36|13.26|13.34|13.24|13.37|13.27|13.32|13.22|17
1714680600000|2024-05-02 20:10:00|13.35|13.25|13.36|13.26|13.36|13.26|13.33|13.23|72
1714680900000|2024-05-02 20:15:00|13.37|13.27|13.35|13.25|13.37|13.27|13.33|13.23|81
1714681200000|2024-05-02 20:20:00|13.34|13.24|13.31|13.21|13.34|13.24|13.31|13.21|20
1714681500000|2024-05-02 20:25:00|13.3|13.2|13.27|13.17|13.32|13.22|13.27|13.17|68
1714681800000|2024-05-02 20:30:00|13.28|13.18|13.23|13.13|13.29|13.19|13.22|13.12|72
1714682100000|2024-05-02 20:35:00|13.22|13.12|13.2|13.1|13.24|13.14|13.19|13.09|49
1714682400000|2024-05-02 20:40:00|13.19|13.09|13.23|13.13|13.24|13.14|13.17|13.07|105
1714682700000|2024-05-02 20:45:00|13.22|13.12|13.2|13.1|13.23|13.13|13.19|13.09|59
1714683000000|2024-05-02 20:50:00|13.19|13.09|13.19|13.09|13.21|13.11|13.16|13.06|27
1714683300000|2024-05-02 20:55:00|13.18|13.08|13.21|13.11|13.21|13.11|13.18|13.08|18
1714683600000|2024-05-02 21:00:00|13.2|13.1|13.26|13.16|13.26|13.16|13.2|13.1|51
1714683900000|2024-05-02 21:05:00|13.25|13.15|13.26|13.16|13.27|13.17|13.25|13.15|18
1714684200000|2024-05-02 21:10:00|13.27|13.17|13.24|13.14|13.27|13.17|13.23|13.13|34
1714684500000|2024-05-02 21:15:00|13.23|13.13|13.26|13.16|13.27|13.17|13.23|13.13|46
1714684800000|2024-05-02 21:20:00|13.25|13.15|13.26|13.16|13.27|13.17|13.24|13.14|10
1714685100000|2024-05-02 21:25:00|13.27|13.17|13.29|13.19|13.29|13.19|13.27|13.17|5
1714685400000|2024-05-02 21:30:00|13.3|13.2|13.33|13.23|13.33|13.23|13.29|13.19|18
1714685700000|2024-05-02 21:35:00|13.34|13.24|13.42|13.32|13.43|13.33|13.33|13.23|45
1714686000000|2024-05-02 21:40:00|13.43|13.33|13.36|13.26|13.43|13.33|13.36|13.26|48
1714686300000|2024-05-02 21:45:00|13.35|13.25|13.33|13.23|13.36|13.26|13.32|13.22|11
1714686600000|2024-05-02 21:50:00|13.32|13.22|13.31|13.21|13.32|13.22|13.31|13.21|6
1714686900000|2024-05-02 21:55:00|13.32|13.22|13.3|13.2|13.32|13.22|13.3|13.2|11
1714687200000|2024-05-02 22:00:00|13.29|13.19|13.42|13.32|13.42|13.32|13.29|13.19|101
1714687500000|2024-05-02 22:05:00|13.41|13.31|13.41|13.31|13.45|13.35|13.4|13.3|135
1714687800000|2024-05-02 22:10:00|13.42|13.32|13.39|13.29|13.42|13.32|13.38|13.28|64
1714688100000|2024-05-02 22:15:00|13.4|13.3|13.41|13.31|13.44|13.34|13.4|13.3|54
1714688400000|2024-05-02 22:20:00|13.42|13.32|13.38|13.28|13.42|13.32|13.37|13.27|121
1714688700000|2024-05-02 22:25:00|13.37|13.27|13.35|13.25|13.38|13.28|13.34|13.24|41
1714689000000|2024-05-02 22:30:00|13.36|13.26|13.35|13.25|13.36|13.26|13.32|13.22|46
1714689300000|2024-05-02 22:35:00|13.34|13.24|13.34|13.24|13.35|13.25|13.31|13.21|51
1714689600000|2024-05-02 22:40:00|13.33|13.23|13.38|13.28|13.41|13.31|13.33|13.23|32
1714689900000|2024-05-02 22:45:00|13.37|13.27|13.36|13.26|13.41|13.31|13.36|13.26|88
1714690200000|2024-05-02 22:50:00|13.37|13.27|13.39|13.29|13.4|13.3|13.35|13.25|61
1714690500000|2024-05-02 22:55:00|13.38|13.28|13.36|13.26|13.39|13.29|13.35|13.25|73
1714690800000|2024-05-02 23:00:00|13.37|13.27|13.36|13.26|13.39|13.29|13.36|13.26|52
1714691100000|2024-05-02 23:05:00|13.37|13.27|13.34|13.24|13.38|13.28|13.33|13.23|20
1714691400000|2024-05-02 23:10:00|13.35|13.25|13.36|13.26|13.36|13.26|13.33|13.23|96
1714691700000|2024-05-02 23:15:00|13.37|13.27|13.35|13.25|13.37|13.27|13.34|13.24|25
1714692000000|2024-05-02 23:20:00|13.34|13.24|13.35|13.25|13.36|13.26|13.33|13.23|70
1714692300000|2024-05-02 23:25:00|13.34|13.24|13.33|13.23|13.35|13.25|13.33|13.23|80
1714692600000|2024-05-02 23:30:00|13.34|13.24|13.3|13.2|13.35|13.25|13.3|13.2|39
1714692900000|2024-05-02 23:35:00|13.31|13.21|13.32|13.22|13.33|13.23|13.3|13.2|24
1714693200000|2024-05-02 23:40:00|13.31|13.21|13.28|13.18|13.32|13.22|13.28|13.18|20
1714693500000|2024-05-02 23:45:00|13.27|13.17|13.28|13.18|13.29|13.19|13.27|13.17|42
1714693800000|2024-05-02 23:50:00|13.29|13.19|13.28|13.18|13.29|13.19|13.26|13.16|177
1714694100000|2024-05-02 23:55:00|13.27|13.17|13.25|13.15|13.28|13.18|13.25|13.15|151
1714694400000|2024-05-03 00:00:00|13.24|13.14|13.23|13.13|13.27|13.17|13.23|13.13|38
1714694700000|2024-05-03 00:05:00|13.24|13.14|13.27|13.17|13.28|13.18|13.22|13.12|34
1714695000000|2024-05-03 00:10:00|13.28|13.18|13.29|13.19|13.29|13.19|13.27|13.17|30
1714695300000|2024-05-03 00:15:00|13.28|13.18|13.27|13.17|13.31|13.21|13.26|13.16|38
1714695600000|2024-05-03 00:20:00|13.28|13.18|13.24|13.14|13.3|13.2|13.24|13.14|73
1714695900000|2024-05-03 00:25:00|13.23|13.13|13.21|13.11|13.24|13.14|13.21|13.11|63
1714696200000|2024-05-03 00:30:00|13.22|13.12|13.19|13.09|13.24|13.14|13.18|13.08|46
1714696500000|2024-05-03 00:35:00|13.18|13.08|13.19|13.09|13.23|13.13|13.18|13.08|58
1714696800000|2024-05-03 00:40:00|13.18|13.08|13.21|13.11|13.22|13.12|13.18|13.08|24
1714697100000|2024-05-03 00:45:00|13.22|13.12|13.23|13.13|13.25|13.15|13.21|13.11|24
1714697400000|2024-05-03 00:50:00|13.24|13.14|13.26|13.16|13.26|13.16|13.24|13.14|3
1714697700000|2024-05-03 00:55:00|13.25|13.15|13.26|13.16|13.26|13.16|13.23|13.13|30
1714698000000|2024-05-03 01:00:00|13.25|13.15|13.3|13.2|13.31|13.21|13.24|13.14|30
1714698300000|2024-05-03 01:05:00|13.31|13.21|13.36|13.26|13.37|13.27|13.31|13.21|36
1714698600000|2024-05-03 01:10:00|13.35|13.25|13.38|13.28|13.41|13.31|13.35|13.25|46
1714698900000|2024-05-03 01:15:00|13.39|13.29|13.43|13.33|13.45|13.35|13.35|13.25|77
1714699200000|2024-05-03 01:20:00|13.42|13.32|13.44|13.34|13.45|13.35|13.41|13.31|79
1714699500000|2024-05-03 01:25:00|13.45|13.35|13.44|13.34|13.46|13.36|13.41|13.31|74
1714699800000|2024-05-03 01:30:00|13.45|13.35|13.5|13.4|13.5|13.4|13.43|13.33|114
1714700100000|2024-05-03 01:35:00|13.49|13.39|13.6|13.5|13.6|13.5|13.49|13.39|75
1714700400000|2024-05-03 01:40:00|13.61|13.51|13.6|13.5|13.63|13.53|13.56|13.46|160
1714700700000|2024-05-03 01:45:00|13.61|13.51|13.49|13.39|13.61|13.51|13.49|13.39|118
1714701000000|2024-05-03 01:50:00|13.48|13.38|13.45|13.35|13.48|13.38|13.42|13.32|140
1714701300000|2024-05-03 01:55:00|13.44|13.34|13.44|13.34|13.46|13.36|13.42|13.32|67
1714701600000|2024-05-03 02:00:00|13.43|13.33|13.42|13.32|13.44|13.34|13.39|13.29|128
1714701900000|2024-05-03 02:05:00|13.41|13.31|13.48|13.38|13.49|13.39|13.4|13.3|106
1714702200000|2024-05-03 02:10:00|13.47|13.37|13.57|13.47|13.59|13.49|13.47|13.37|159
1714702500000|2024-05-03 02:15:00|13.58|13.48|13.54|13.44|13.63|13.53|13.52|13.42|164
1714702800000|2024-05-03 02:20:00|13.53|13.43|13.48|13.38|13.56|13.46|13.48|13.38|160
1714703100000|2024-05-03 02:25:00|13.49|13.39|13.48|13.38|13.5|13.4|13.48|13.38|68
1714703400000|2024-05-03 02:30:00|13.47|13.37|13.48|13.38|13.5|13.4|13.45|13.35|44
1714703700000|2024-05-03 02:35:00|13.47|13.37|13.43|13.33|13.48|13.38|13.41|13.31|35
1714704000000|2024-05-03 02:40:00|13.42|13.32|13.42|13.32|13.45|13.35|13.41|13.31|37
1714704300000|2024-05-03 02:45:00|13.41|13.31|13.47|13.37|13.52|13.42|13.39|13.29|73
1714704600000|2024-05-03 02:50:00|13.48|13.38|13.45|13.35|13.49|13.39|13.44|13.34|56
1714704900000|2024-05-03 02:55:00|13.44|13.34|13.44|13.34|13.46|13.36|13.41|13.31|19
1714705200000|2024-05-03 03:00:00|13.45|13.35|13.51|13.41|13.51|13.41|13.42|13.32|71
1714705500000|2024-05-03 03:05:00|13.52|13.42|13.51|13.41|13.52|13.42|13.48|13.38|62
1714705800000|2024-05-03 03:10:00|13.52|13.42|13.53|13.43|13.54|13.44|13.48|13.38|60
1714706100000|2024-05-03 03:15:00|13.54|13.44|13.59|13.49|13.59|13.49|13.52|13.42|114
1714706400000|2024-05-03 03:20:00|13.58|13.48|13.54|13.44|13.59|13.49|13.54|13.44|87
1714706700000|2024-05-03 03:25:00|13.53|13.43|13.52|13.42|13.54|13.44|13.5|13.4|70
1714707000000|2024-05-03 03:30:00|13.51|13.41|13.54|13.44|13.57|13.47|13.5|13.4|60
1714707300000|2024-05-03 03:35:00|13.53|13.43|13.5|13.4|13.53|13.43|13.48|13.38|71
1714707600000|2024-05-03 03:40:00|13.51|13.41|13.54|13.44|13.55|13.45|13.49|13.39|58
1714707900000|2024-05-03 03:45:00|13.53|13.43|13.59|13.49|13.61|13.51|13.53|13.43|45
1714708200000|2024-05-03 03:50:00|13.58|13.48|13.55|13.45|13.59|13.49|13.54|13.44|32
1714708500000|2024-05-03 03:55:00|13.54|13.44|13.56|13.46|13.58|13.48|13.54|13.44|55
1714708800000|2024-05-03 04:00:00|13.57|13.47|13.57|13.47|13.57|13.47|13.54|13.44|35
1714709100000|2024-05-03 04:05:00|13.58|13.48|13.57|13.47|13.6|13.5|13.56|13.46|50
1714709400000|2024-05-03 04:10:00|13.58|13.48|13.57|13.47|13.6|13.5|13.57|13.47|24
1714709700000|2024-05-03 04:15:00|13.58|13.48|13.58|13.48|13.6|13.5|13.57|13.47|93
1714710000000|2024-05-03 04:20:00|13.59|13.49|13.55|13.45|13.59|13.49|13.55|13.45|25
1714710300000|2024-05-03 04:25:00|13.54|13.44|13.54|13.44|13.56|13.46|13.54|13.44|11
1714710600000|2024-05-03 04:30:00|13.53|13.43|13.46|13.36|13.53|13.43|13.46|13.36|22
1714710900000|2024-05-03 04:35:00|13.45|13.35|13.45|13.35|13.46|13.36|13.44|13.34|29
1714711200000|2024-05-03 04:40:00|13.44|13.34|13.43|13.33|13.44|13.34|13.41|13.31|26
1714711500000|2024-05-03 04:45:00|13.42|13.32|13.45|13.35|13.45|13.35|13.41|13.31|30
1714711800000|2024-05-03 04:50:00|13.46|13.36|13.45|13.35|13.46|13.36|13.43|13.33|28
1714712100000|2024-05-03 04:55:00|13.44|13.34|13.45|13.35|13.45|13.35|13.43|13.33|24
1714712400000|2024-05-03 05:00:00|13.44|13.34|13.43|13.33|13.45|13.35|13.42|13.32|38
1714712700000|2024-05-03 05:05:00|13.42|13.32|13.41|13.31|13.44|13.34|13.41|13.31|54
1714713000000|2024-05-03 05:10:00|13.42|13.32|13.41|13.31|13.42|13.32|13.39|13.29|22
1714713300000|2024-05-03 05:15:00|13.42|13.32|13.44|13.34|13.44|13.34|13.4|13.3|29
1714713600000|2024-05-03 05:20:00|13.45|13.35|13.43|13.33|13.45|13.35|13.43|13.33|15
1714713900000|2024-05-03 05:25:00|13.44|13.34|13.44|13.34|13.45|13.35|13.41|13.31|29
1714714200000|2024-05-03 05:30:00|13.45|13.35|13.46|13.36|13.48|13.38|13.45|13.35|16
1714714500000|2024-05-03 05:35:00|13.45|13.35|13.45|13.35|13.49|13.39|13.44|13.34|28
1714714800000|2024-05-03 05:40:00|13.44|13.34|13.45|13.35|13.46|13.36|13.44|13.34|34
1714715100000|2024-05-03 05:45:00|13.44|13.34|13.4|13.3|13.44|13.34|13.39|13.29|27
1714715400000|2024-05-03 05:50:00|13.41|13.31|13.44|13.34|13.44|13.34|13.39|13.29|56
1714715700000|2024-05-03 05:55:00|13.43|13.33|13.41|13.31|13.44|13.34|13.41|13.31|25
1714716000000|2024-05-03 06:00:00|13.4|13.3|13.42|13.32|13.44|13.34|13.4|13.3|63
1714716300000|2024-05-03 06:05:00|13.43|13.33|13.4|13.3|13.43|13.33|13.39|13.29|46
1714716600000|2024-05-03 06:10:00|13.39|13.29|13.42|13.32|13.42|13.32|13.39|13.29|20
1714716900000|2024-05-03 06:15:00|13.43|13.33|13.37|13.27|13.43|13.33|13.36|13.26|21
1714717200000|2024-05-03 06:20:00|13.36|13.26|13.37|13.27|13.39|13.29|13.36|13.26|32
1714717500000|2024-05-03 06:25:00|13.36|13.26|13.39|13.29|13.4|13.3|13.36|13.26|58
1714717800000|2024-05-03 06:30:00|13.4|13.3|13.36|13.26|13.4|13.3|13.36|13.26|25
1714718100000|2024-05-03 06:35:00|13.35|13.25|13.35|13.25|13.38|13.28|13.34|13.24|131
1714718400000|2024-05-03 06:40:00|13.34|13.24|13.34|13.24|13.35|13.25|13.34|13.24|41
1714718700000|2024-05-03 06:45:00|13.35|13.25|13.33|13.23|13.37|13.27|13.33|13.23|35
1714719000000|2024-05-03 06:50:00|13.34|13.24|13.34|13.24|13.34|13.24|13.33|13.23|9
1714719300000|2024-05-03 06:55:00|13.33|13.23|13.33|13.23|13.34|13.24|13.31|13.21|19
1714719600000|2024-05-03 07:00:00|13.34|13.24|13.36|13.26|13.36|13.26|13.34|13.24|19
1714719900000|2024-05-03 07:05:00|13.35|13.25|13.35|13.25|13.37|13.27|13.35|13.25|33
1714720200000|2024-05-03 07:10:00|13.36|13.26|13.38|13.28|13.39|13.29|13.35|13.25|21
1714720500000|2024-05-03 07:15:00|13.37|13.27|13.36|13.26|13.37|13.27|13.35|13.25|4
1714720800000|2024-05-03 07:20:00|13.37|13.27|13.35|13.25|13.37|13.27|13.35|13.25|11
1714721100000|2024-05-03 07:25:00|13.34|13.24|13.35|13.25|13.36|13.26|13.34|13.24|16
1714721400000|2024-05-03 07:30:00|13.34|13.24|13.35|13.25|13.35|13.25|13.32|13.22|16
1714721700000|2024-05-03 07:35:00|13.34|13.24|13.29|13.19|13.35|13.25|13.28|13.18|18
1714722000000|2024-05-03 07:40:00|13.28|13.18|13.3|13.2|13.31|13.21|13.26|13.16|25
1714722300000|2024-05-03 07:45:00|13.29|13.19|13.26|13.16|13.3|13.2|13.25|13.15|102
1714722600000|2024-05-03 07:50:00|13.27|13.17|13.28|13.18|13.28|13.18|13.24|13.14|82
1714722900000|2024-05-03 07:55:00|13.27|13.17|13.29|13.19|13.29|13.19|13.27|13.17|29
1714723200000|2024-05-03 08:00:00|13.28|13.18|13.26|13.16|13.29|13.19|13.25|13.15|29
1714723500000|2024-05-03 08:05:00|13.27|13.17|13.31|13.21|13.32|13.22|13.26|13.16|43
1714723800000|2024-05-03 08:10:00|13.3|13.2|13.31|13.21|13.32|13.22|13.29|13.19|18
1714724100000|2024-05-03 08:15:00|13.32|13.22|13.32|13.22|13.33|13.23|13.3|13.2|41
1714724400000|2024-05-03 08:20:00|13.31|13.21|13.33|13.23|13.34|13.24|13.31|13.21|19
1714724700000|2024-05-03 08:25:00|13.34|13.24|13.35|13.25|13.35|13.25|13.33|13.23|36
1714725000000|2024-05-03 08:30:00|13.36|13.26|13.35|13.25|13.37|13.27|13.34|13.24|42
1714725300000|2024-05-03 08:35:00|13.36|13.26|13.37|13.27|13.37|13.27|13.35|13.25|56
1714725600000|2024-05-03 08:40:00|13.36|13.26|13.34|13.24|13.36|13.26|13.33|13.23|23
1714725900000|2024-05-03 08:45:00|13.35|13.25|13.32|13.22|13.35|13.25|13.31|13.21|32
1714726200000|2024-05-03 08:50:00|13.31|13.21|13.32|13.22|13.33|13.23|13.31|13.21|28
1714726500000|2024-05-03 08:55:00|13.33|13.23|13.3|13.2|13.33|13.23|13.29|13.19|26
1714726800000|2024-05-03 09:00:00|13.29|13.19|13.29|13.19|13.31|13.21|13.28|13.18|29
1714727100000|2024-05-03 09:05:00|13.3|13.2|13.3|13.2|13.33|13.23|13.29|13.19|33
1714727400000|2024-05-03 09:10:00|13.31|13.21|13.31|13.21|13.31|13.21|13.3|13.2|35
1714727700000|2024-05-03 09:15:00|13.3|13.2|13.33|13.23|13.33|13.23|13.3|13.2|30
1714728000000|2024-05-03 09:20:00|13.34|13.24|13.35|13.25|13.36|13.26|13.34|13.24|6
1714728300000|2024-05-03 09:25:00|13.34|13.24|13.33|13.23|13.34|13.24|13.32|13.22|8
1714728600000|2024-05-03 09:30:00|13.32|13.22|13.34|13.24|13.35|13.25|13.32|13.22|15
1714728900000|2024-05-03 09:35:00|13.35|13.25|13.36|13.26|13.37|13.27|13.34|13.24|22
1714729200000|2024-05-03 09:40:00|13.37|13.27|13.38|13.28|13.39|13.29|13.36|13.26|16
1714729500000|2024-05-03 09:45:00|13.39|13.29|13.41|13.31|13.42|13.32|13.38|13.28|59
1714729800000|2024-05-03 09:50:00|13.4|13.3|13.4|13.3|13.41|13.31|13.38|13.28|35
1714730100000|2024-05-03 09:55:00|13.39|13.29|13.37|13.27|13.39|13.29|13.37|13.27|13
1714730400000|2024-05-03 10:00:00|13.38|13.28|13.37|13.27|13.38|13.28|13.34|13.24|42
1714730700000|2024-05-03 10:05:00|13.38|13.28|13.38|13.28|13.39|13.29|13.37|13.27|21
1714731000000|2024-05-03 10:10:00|13.37|13.27|13.36|13.26|13.37|13.27|13.35|13.25|10
1714731300000|2024-05-03 10:15:00|13.35|13.25|13.38|13.28|13.38|13.28|13.34|13.24|14
1714731600000|2024-05-03 10:20:00|13.37|13.27|13.37|13.27|13.37|13.27|13.35|13.25|25
1714731900000|2024-05-03 10:25:00|13.36|13.26|13.35|13.25|13.37|13.27|13.35|13.25|6
1714732200000|2024-05-03 10:30:00|13.36|13.26|13.3|13.2|13.36|13.26|13.29|13.19|35
1714732500000|2024-05-03 10:35:00|13.29|13.19|13.27|13.17|13.29|13.19|13.27|13.17|7
1714732800000|2024-05-03 10:40:00|13.26|13.16|13.22|13.12|13.26|13.16|13.18|13.08|185
1714733100000|2024-05-03 10:45:00|13.23|13.13|13.21|13.11|13.23|13.13|13.17|13.07|145
1714733400000|2024-05-03 10:50:00|13.22|13.12|13.23|13.13|13.24|13.14|13.2|13.1|76
1714733700000|2024-05-03 10:55:00|13.24|13.14|13.25|13.15|13.26|13.16|13.23|13.13|32
1714734000000|2024-05-03 11:00:00|13.26|13.16|13.21|13.11|13.26|13.16|13.21|13.11|44
1714734300000|2024-05-03 11:05:00|13.22|13.12|13.2|13.1|13.22|13.12|13.2|13.1|29
1714734600000|2024-05-03 11:10:00|13.21|13.11|13.22|13.12|13.23|13.13|13.2|13.1|62
1714734900000|2024-05-03 11:15:00|13.23|13.13|13.27|13.17|13.28|13.18|13.22|13.12|75
1714735200000|2024-05-03 11:20:00|13.26|13.16|13.27|13.17|13.29|13.19|13.26|13.16|34
1714735500000|2024-05-03 11:25:00|13.28|13.18|13.29|13.19|13.29|13.19|13.27|13.17|16
1714735800000|2024-05-03 11:30:00|13.3|13.2|13.27|13.17|13.31|13.21|13.26|13.16|40
1714736100000|2024-05-03 11:35:00|13.26|13.16|13.25|13.15|13.27|13.17|13.24|13.14|64
1714736400000|2024-05-03 11:40:00|13.26|13.16|13.26|13.16|13.29|13.19|13.25|13.15|37
1714736700000|2024-05-03 11:45:00|13.27|13.17|13.28|13.18|13.29|13.19|13.24|13.14|38
1714737000000|2024-05-03 11:50:00|13.29|13.19|13.33|13.23|13.33|13.23|13.28|13.18|31
1714737300000|2024-05-03 11:55:00|13.34|13.24|13.31|13.21|13.34|13.24|13.31|13.21|14
1714737600000|2024-05-03 12:00:00|13.3|13.2|13.32|13.22|13.33|13.23|13.3|13.2|39
1714737900000|2024-05-03 12:05:00|13.31|13.21|13.36|13.26|13.37|13.27|13.3|13.2|58
1714738200000|2024-05-03 12:10:00|13.35|13.25|13.35|13.25|13.36|13.26|13.33|13.23|27
1714738500000|2024-05-03 12:15:00|13.34|13.24|13.34|13.24|13.38|13.28|13.32|13.22|49
1714738800000|2024-05-03 12:20:00|13.33|13.23|13.33|13.23|13.35|13.25|13.33|13.23|11
1714739100000|2024-05-03 12:25:00|13.32|13.22|13.33|13.23|13.33|13.23|13.31|13.21|26
1714739400000|2024-05-03 12:30:00|13.32|13.22|13.55|13.45|13.55|13.45|13.32|13.22|204
1714739700000|2024-05-03 12:35:00|13.54|13.44|13.58|13.48|13.64|13.54|13.54|13.44|209
1714740000000|2024-05-03 12:40:00|13.57|13.47|13.69|13.59|13.7|13.6|13.57|13.47|188
1714740300000|2024-05-03 12:45:00|13.68|13.58|13.74|13.64|13.84|13.74|13.68|13.58|197
1714740600000|2024-05-03 12:50:00|13.73|13.63|13.79|13.69|13.81|13.71|13.71|13.61|169
1714740900000|2024-05-03 12:55:00|13.8|13.7|13.79|13.69|13.83|13.73|13.78|13.68|80
1714741200000|2024-05-03 13:00:00|13.8|13.7|13.88|13.78|13.9|13.8|13.77|13.67|113
1714741500000|2024-05-03 13:05:00|13.89|13.79|13.83|13.73|13.89|13.79|13.78|13.68|189
1714741800000|2024-05-03 13:10:00|13.82|13.72|13.83|13.73|13.85|13.75|13.79|13.69|107
1714742100000|2024-05-03 13:15:00|13.82|13.72|13.78|13.68|13.83|13.73|13.76|13.66|115
1714742400000|2024-05-03 13:20:00|13.79|13.69|13.8|13.7|13.85|13.75|13.75|13.65|67
1714742700000|2024-05-03 13:25:00|13.79|13.69|13.82|13.72|13.82|13.72|13.74|13.64|60
1714743000000|2024-05-03 13:30:00|13.81|13.71|13.88|13.78|13.91|13.81|13.8|13.7|165
1714743300000|2024-05-03 13:35:00|13.89|13.79|13.87|13.77|13.93|13.83|13.86|13.76|149
1714743600000|2024-05-03 13:40:00|13.88|13.78|13.89|13.79|13.9|13.8|13.86|13.76|122
1714743900000|2024-05-03 13:45:00|13.88|13.78|13.88|13.78|13.92|13.82|13.88|13.78|73
1714744200000|2024-05-03 13:50:00|13.89|13.79|13.88|13.78|13.89|13.79|13.85|13.75|125
1714744500000|2024-05-03 13:55:00|13.87|13.77|13.91|13.81|13.91|13.81|13.87|13.77|91
1714744800000|2024-05-03 14:00:00|13.92|13.82|13.93|13.83|14.03|13.93|13.92|13.82|204
1714745100000|2024-05-03 14:05:00|13.92|13.82|13.9|13.8|13.96|13.86|13.86|13.76|147
1714745400000|2024-05-03 14:10:00|13.91|13.81|13.84|13.74|13.92|13.82|13.83|13.73|102
1714745700000|2024-05-03 14:15:00|13.85|13.75|13.84|13.74|13.87|13.77|13.82|13.72|56
1714746000000|2024-05-03 14:20:00|13.85|13.75|13.84|13.74|13.89|13.79|13.82|13.72|68
1714746300000|2024-05-03 14:25:00|13.83|13.73|13.9|13.8|13.93|13.83|13.83|13.73|56
1714746600000|2024-05-03 14:30:00|13.91|13.81|13.9|13.8|13.91|13.81|13.86|13.76|72
1714746900000|2024-05-03 14:35:00|13.89|13.79|13.92|13.82|13.92|13.82|13.89|13.79|64
1714747200000|2024-05-03 14:40:00|13.93|13.83|13.95|13.85|13.97|13.87|13.92|13.82|41
1714747500000|2024-05-03 14:45:00|13.94|13.84|13.91|13.81|13.98|13.88|13.91|13.81|77
1714747800000|2024-05-03 14:50:00|13.92|13.82|13.93|13.83|13.94|13.84|13.91|13.81|52
1714748100000|2024-05-03 14:55:00|13.94|13.84|13.9|13.8|13.94|13.84|13.9|13.8|41
1714748400000|2024-05-03 15:00:00|13.91|13.81|13.9|13.8|13.91|13.81|13.86|13.76|34
1714748700000|2024-05-03 15:05:00|13.91|13.81|13.88|13.78|13.92|13.82|13.88|13.78|26
1714749000000|2024-05-03 15:10:00|13.87|13.77|13.82|13.72|13.88|13.78|13.82|13.72|38
1714749300000|2024-05-03 15:15:00|13.81|13.71|13.82|13.72|13.83|13.73|13.8|13.7|38
1714749600000|2024-05-03 15:20:00|13.83|13.73|13.85|13.75|13.86|13.76|13.82|13.72|37
1714749900000|2024-05-03 15:25:00|13.86|13.76|13.83|13.73|13.86|13.76|13.83|13.73|16
1714750200000|2024-05-03 15:30:00|13.82|13.72|13.9|13.8|13.9|13.8|13.82|13.72|47
1714750500000|2024-05-03 15:35:00|13.89|13.79|13.91|13.81|13.92|13.82|13.89|13.79|13
1714750800000|2024-05-03 15:40:00|13.92|13.82|13.93|13.83|13.94|13.84|13.91|13.81|28
1714751100000|2024-05-03 15:45:00|13.94|13.84|13.95|13.85|13.95|13.85|13.93|13.83|12
1714751400000|2024-05-03 15:50:00|13.96|13.86|13.94|13.84|13.98|13.88|13.94|13.84|37
1714751700000|2024-05-03 15:55:00|13.95|13.85|13.94|13.84|13.96|13.86|13.94|13.84|46
1714752000000|2024-05-03 16:00:00|13.95|13.85|13.99|13.89|13.99|13.89|13.94|13.84|43
1714752300000|2024-05-03 16:05:00|14|13.9|14.02|13.92|14.03|13.93|14|13.9|77
1714752600000|2024-05-03 16:10:00|14.01|13.91|14.07|13.97|14.07|13.97|14.01|13.91|49
1714752900000|2024-05-03 16:15:00|14.06|13.96|14.03|13.93|14.07|13.97|14.02|13.92|34
1714753200000|2024-05-03 16:20:00|14.04|13.94|14.05|13.95|14.07|13.97|14.03|13.93|74
1714753500000|2024-05-03 16:25:00|14.04|13.94|14.07|13.97|14.09|13.99|14.02|13.92|48
1714753800000|2024-05-03 16:30:00|14.06|13.96|14.07|13.97|14.07|13.97|14.04|13.94|28
1714754100000|2024-05-03 16:35:00|14.08|13.98|14.12|14.02|14.14|14.04|14.07|13.97|51
1714754400000|2024-05-03 16:40:00|14.13|14.03|14.11|14.01|14.13|14.03|14.08|13.98|99
1714754700000|2024-05-03 16:45:00|14.12|14.02|14.06|13.96|14.13|14.03|14.04|13.94|81
1714755000000|2024-05-03 16:50:00|14.05|13.95|14.03|13.93|14.07|13.97|14.02|13.92|47
1714755300000|2024-05-03 16:55:00|14.02|13.92|14.03|13.93|14.05|13.95|14.02|13.92|20
1714755600000|2024-05-03 17:00:00|14.04|13.94|13.99|13.89|14.04|13.94|13.99|13.89|22
1714755900000|2024-05-03 17:05:00|14|13.9|14|13.9|14.03|13.93|13.99|13.89|33
1714756200000|2024-05-03 17:10:00|14.01|13.91|14.04|13.94|14.04|13.94|14|13.9|24
1714756500000|2024-05-03 17:15:00|14.05|13.95|14.07|13.97|14.08|13.98|14.05|13.95|49
1714756800000|2024-05-03 17:20:00|14.06|13.96|14.04|13.94|14.07|13.97|14.04|13.94|42
1714757100000|2024-05-03 17:25:00|14.05|13.95|14.08|13.98|14.09|13.99|14.04|13.94|78
1714757400000|2024-05-03 17:30:00|14.09|13.99|14.09|13.99|14.1|14|14.05|13.95|37
1714757700000|2024-05-03 17:35:00|14.08|13.98|14.09|13.99|14.09|13.99|14.08|13.98|14
1714758000000|2024-05-03 17:40:00|14.1|14|14.07|13.97|14.12|14.02|14.07|13.97|52
1714758300000|2024-05-03 17:45:00|14.08|13.98|14.1|14|14.1|14|14.07|13.97|25
1714758600000|2024-05-03 17:50:00|14.09|13.99|14.08|13.98|14.11|14.01|14.07|13.97|8
1714758900000|2024-05-03 17:55:00|14.09|13.99|14.09|13.99|14.11|14.01|14.08|13.98|43
1714759200000|2024-05-03 18:00:00|14.1|14|14.11|14.01|14.12|14.02|14.09|13.99|60
1714759500000|2024-05-03 18:05:00|14.1|14|14.11|14.01|14.12|14.02|14.1|14|40
1714759800000|2024-05-03 18:10:00|14.12|14.02|14.13|14.03|14.14|14.04|14.11|14.01|14
1714760100000|2024-05-03 18:15:00|14.14|14.04|14.07|13.97|14.14|14.04|14.05|13.95|16
1714760400000|2024-05-03 18:20:00|14.06|13.96|14.08|13.98|14.09|13.99|14.06|13.96|23
1714760700000|2024-05-03 18:25:00|14.07|13.97|14.07|13.97|14.08|13.98|14.07|13.97|3
1714761000000|2024-05-03 18:30:00|14.06|13.96|14.07|13.97|14.08|13.98|14.06|13.96|8
1714761300000|2024-05-03 18:35:00|14.06|13.96|14.06|13.96|14.06|13.96|14.05|13.95|9
1714761600000|2024-05-03 18:40:00|14.05|13.95|14.07|13.97|14.07|13.97|14.05|13.95|3
1714761900000|2024-05-03 18:45:00|14.08|13.98|14.05|13.95|14.08|13.98|14.05|13.95|20
1714762200000|2024-05-03 18:50:00|14.06|13.96|14.04|13.94|14.06|13.96|14.04|13.94|3
1714762500000|2024-05-03 18:55:00|14.05|13.95|14.04|13.94|14.05|13.95|14.04|13.94|44
1714762800000|2024-05-03 19:00:00|14.03|13.93|14.04|13.94|14.05|13.95|14.02|13.92|20
1714763100000|2024-05-03 19:05:00|14.05|13.95|13.99|13.89|14.05|13.95|13.99|13.89|31
1714763400000|2024-05-03 19:10:00|14|13.9|14.01|13.91|14.01|13.91|13.99|13.89|24
1714763700000|2024-05-03 19:15:00|14.02|13.92|14|13.9|14.02|13.92|14|13.9|9
1714764000000|2024-05-03 19:20:00|14.01|13.91|14.03|13.93|14.03|13.93|14|13.9|33
1714764300000|2024-05-03 19:25:00|14.04|13.94|14.06|13.96|14.06|13.96|14.04|13.94|23
1714764600000|2024-05-03 19:30:00|14.05|13.95|14.05|13.95|14.06|13.96|14.04|13.94|31
1714764900000|2024-05-03 19:35:00|14.06|13.96|14.08|13.98|14.08|13.98|14.06|13.96|45
1714765200000|2024-05-03 19:40:00|14.09|13.99|14.09|13.99|14.1|14|14.08|13.98|25
1714765500000|2024-05-03 19:45:00|14.1|14|14.09|13.99|14.1|14|14.09|13.99|6
1714765800000|2024-05-03 19:50:00|14.1|14|14.1|14|14.1|14|14.09|13.99|19
1714766100000|2024-05-03 19:55:00|14.09|13.99|14.11|14.01|14.11|14.01|14.09|13.99|19
1714766400000|2024-05-03 20:00:00|14.12|14.02|14.13|14.03|14.13|14.03|14.1|14|28
1714766700000|2024-05-03 20:05:00|14.14|14.04|14.14|14.04|14.15|14.05|14.14|14.04|11
1714767000000|2024-05-03 20:10:00|14.15|14.05|14.16|14.06|14.16|14.06|14.14|14.04|30
1714767300000|2024-05-03 20:15:00|14.15|14.05|14.2|14.1|14.21|14.11|14.15|14.05|80
1714767600000|2024-05-03 20:20:00|14.21|14.11|14.25|14.15|14.26|14.16|14.2|14.1|67
1714767900000|2024-05-03 20:25:00|14.26|14.16|14.33|14.23|14.36|14.26|14.25|14.15|230
1714768200000|2024-05-03 20:30:00|14.34|14.24|14.4|14.3|14.4|14.3|14.32|14.22|245
1714768500000|2024-05-03 20:35:00|14.39|14.29|14.56|14.46|14.57|14.47|14.39|14.29|166
1714768800000|2024-05-03 20:40:00|14.55|14.45|14.46|14.36|14.56|14.46|14.45|14.35|187
1714769100000|2024-05-03 20:45:00|14.45|14.35|14.64|14.54|14.64|14.54|14.45|14.35|117
1714769400000|2024-05-03 20:50:00|14.63|14.53|14.45|14.35|14.65|14.55|14.41|14.31|165
1714769700000|2024-05-03 20:55:00|14.46|14.36|14.47|14.37|14.47|14.37|14.42|14.32|60
1714806000000|2024-05-04 07:00:00|15.09|14.99|15.13|15.03|15.15|15.05|15.09|14.99|59
1714806300000|2024-05-04 07:05:00|15.12|15.02|15.12|15.02|15.15|15.05|15.1|15|31
1714806600000|2024-05-04 07:10:00|15.13|15.03|15.12|15.02|15.13|15.03|15.11|15.01|26
1714806900000|2024-05-04 07:15:00|15.11|15.01|15.09|14.99|15.12|15.02|15.07|14.97|39
1714807200000|2024-05-04 07:20:00|15.1|15|15.11|15.01|15.13|15.03|15.09|14.99|28
1714807500000|2024-05-04 07:25:00|15.12|15.02|15.13|15.03|15.14|15.04|15.12|15.02|16
1714807800000|2024-05-04 07:30:00|15.12|15.02|15.06|14.96|15.13|15.03|15.06|14.96|33
1714808100000|2024-05-04 07:35:00|15.05|14.95|15.09|14.99|15.1|15|15.05|14.95|49
1714808400000|2024-05-04 07:40:00|15.1|15|15.12|15.02|15.13|15.03|15.08|14.98|47
1714808700000|2024-05-04 07:45:00|15.11|15.01|15.11|15.01|15.11|15.01|15.07|14.97|33
1714809000000|2024-05-04 07:50:00|15.1|15|15.09|14.99|15.12|15.02|15.09|14.99|48
1714809300000|2024-05-04 07:55:00|15.08|14.98|15.07|14.97|15.09|14.99|15.06|14.96|54
1714809600000|2024-05-04 08:00:00|15.08|14.98|15.09|14.99|15.11|15.01|15.08|14.98|56
1714809900000|2024-05-04 08:05:00|15.1|15|15.08|14.98|15.1|15|15.07|14.97|29
1714810200000|2024-05-04 08:10:00|15.07|14.97|15.13|15.03|15.14|15.04|15.07|14.97|45
1714810500000|2024-05-04 08:15:00|15.14|15.04|15.15|15.05|15.15|15.05|15.11|15.01|34
1714810800000|2024-05-04 08:20:00|15.16|15.06|15.17|15.07|15.21|15.11|15.16|15.06|54
1714811100000|2024-05-04 08:25:00|15.18|15.08|15.2|15.1|15.21|15.11|15.14|15.04|31
1714811400000|2024-05-04 08:30:00|15.21|15.11|15.21|15.11|15.26|15.16|15.2|15.1|71
1714811700000|2024-05-04 08:35:00|15.22|15.12|15.17|15.07|15.23|15.13|15.14|15.04|72
1714812000000|2024-05-04 08:40:00|15.18|15.08|15.19|15.09|15.2|15.1|15.17|15.07|74
1714812300000|2024-05-04 08:45:00|15.18|15.08|15.18|15.08|15.19|15.09|15.15|15.05|53
1714812600000|2024-05-04 08:50:00|15.17|15.07|15.22|15.12|15.23|15.13|15.17|15.07|28
1714812900000|2024-05-04 08:55:00|15.21|15.11|15.2|15.1|15.22|15.12|15.19|15.09|46
1714813200000|2024-05-04 09:00:00|15.19|15.09|15.29|15.19|15.29|15.19|15.19|15.09|71
1714813500000|2024-05-04 09:05:00|15.28|15.18|15.3|15.2|15.34|15.24|15.25|15.15|63
1714813800000|2024-05-04 09:10:00|15.29|15.19|15.3|15.2|15.31|15.21|15.28|15.18|56
1714814100000|2024-05-04 09:15:00|15.29|15.19|15.2|15.1|15.3|15.2|15.19|15.09|66
1714814400000|2024-05-04 09:20:00|15.21|15.11|15.19|15.09|15.23|15.13|15.19|15.09|67
1714814700000|2024-05-04 09:25:00|15.18|15.08|15.16|15.06|15.19|15.09|15.16|15.06|33
1714815000000|2024-05-04 09:30:00|15.15|15.05|15.14|15.04|15.16|15.06|15.13|15.03|46
1714815300000|2024-05-04 09:35:00|15.13|15.03|15.16|15.06|15.16|15.06|15.12|15.02|32
1714815600000|2024-05-04 09:40:00|15.15|15.05|15.14|15.04|15.15|15.05|15.12|15.02|48
1714815900000|2024-05-04 09:45:00|15.15|15.05|15.22|15.12|15.22|15.12|15.15|15.05|96
1714816200000|2024-05-04 09:50:00|15.23|15.13|15.22|15.12|15.25|15.15|15.22|15.12|44
1714816500000|2024-05-04 09:55:00|15.23|15.13|15.24|15.14|15.25|15.15|15.23|15.13|34
1714816800000|2024-05-04 10:00:00|15.23|15.13|15.25|15.15|15.25|15.15|15.2|15.1|65
1714817100000|2024-05-04 10:05:00|15.24|15.14|15.24|15.14|15.28|15.18|15.24|15.14|35
1714817400000|2024-05-04 10:10:00|15.23|15.13|15.26|15.16|15.26|15.16|15.23|15.13|30
1714817700000|2024-05-04 10:15:00|15.25|15.15|15.26|15.16|15.26|15.16|15.23|15.13|38
1714818000000|2024-05-04 10:20:00|15.27|15.17|15.27|15.17|15.28|15.18|15.25|15.15|35
1714818300000|2024-05-04 10:25:00|15.26|15.16|15.29|15.19|15.3|15.2|15.25|15.15|48
1714818600000|2024-05-04 10:30:00|15.28|15.18|15.26|15.16|15.3|15.2|15.26|15.16|59
1714818900000|2024-05-04 10:35:00|15.25|15.15|15.24|15.14|15.27|15.17|15.24|15.14|50
1714819200000|2024-05-04 10:40:00|15.23|15.13|15.38|15.28|15.41|15.31|15.23|15.13|82
1714819500000|2024-05-04 10:45:00|15.39|15.29|15.46|15.36|15.48|15.38|15.34|15.24|158
1714819800000|2024-05-04 10:50:00|15.47|15.37|15.61|15.51|15.61|15.51|15.47|15.37|211
1714820100000|2024-05-04 10:55:00|15.6|15.5|15.78|15.68|15.8|15.7|15.56|15.46|263
1714820400000|2024-05-04 11:00:00|15.77|15.67|15.82|15.72|15.85|15.75|15.7|15.6|319
1714820700000|2024-05-04 11:05:00|15.81|15.71|15.95|15.85|16.01|15.91|15.79|15.69|276
1714821000000|2024-05-04 11:10:00|15.94|15.84|15.82|15.72|15.97|15.87|15.81|15.71|169
1714821300000|2024-05-04 11:15:00|15.83|15.73|15.88|15.78|15.9|15.8|15.81|15.71|170
1714821600000|2024-05-04 11:20:00|15.89|15.79|15.98|15.88|16|15.9|15.87|15.77|208
1714821900000|2024-05-04 11:25:00|15.99|15.89|15.89|15.79|15.99|15.89|15.89|15.79|143
1714822200000|2024-05-04 11:30:00|15.9|15.8|15.84|15.74|15.92|15.82|15.84|15.74|123
1714822500000|2024-05-04 11:35:00|15.85|15.75|16.09|15.99|16.11|16.01|15.79|15.69|170
1714822800000|2024-05-04 11:40:00|16.08|15.98|16.19|16.09|16.25|16.15|16.04|15.94|261
1714823100000|2024-05-04 11:45:00|16.18|16.08|15.96|15.86|16.28|16.18|15.95|15.85|284
1714823400000|2024-05-04 11:50:00|15.95|15.85|15.78|15.68|15.98|15.88|15.68|15.58|296
1714823700000|2024-05-04 11:55:00|15.79|15.69|15.87|15.77|15.94|15.84|15.78|15.68|199
1714824000000|2024-05-04 12:00:00|15.86|15.76|15.93|15.83|15.97|15.87|15.79|15.69|178
1714824300000|2024-05-04 12:05:00|15.92|15.82|15.99|15.89|15.99|15.89|15.91|15.81|194
1714824600000|2024-05-04 12:10:00|16.02|15.92|16.07|15.97|16.17|16.07|16.01|15.91|214
1714824900000|2024-05-04 12:15:00|16.08|15.98|16.1|16|16.14|16.04|16.02|15.92|169
1714825200000|2024-05-04 12:20:00|16.09|15.99|16.18|16.08|16.2|16.1|16.05|15.95|180
1714825500000|2024-05-04 12:25:00|16.19|16.09|16.11|16.01|16.25|16.15|16.1|16|158
1714825800000|2024-05-04 12:30:00|16.12|16.02|16.04|15.94|16.12|16.02|16.02|15.92|123
1714826100000|2024-05-04 12:35:00|16.03|15.93|16.02|15.92|16.05|15.95|15.96|15.86|112
1714826400000|2024-05-04 12:40:00|16.01|15.91|16.08|15.98|16.09|15.99|16|15.9|66
1714826700000|2024-05-04 12:45:00|16.07|15.97|16.04|15.94|16.07|15.97|15.99|15.89|70
1714827000000|2024-05-04 12:50:00|16.03|15.93|16.44|16.34|16.45|16.35|16.03|15.93|193
1714827300000|2024-05-04 12:55:00|16.45|16.35|16.56|16.46|16.59|16.49|16.31|16.21|285
1714827600000|2024-05-04 13:00:00|16.57|16.47|16.91|16.81|17.06|16.96|16.5|16.4|412
1714827900000|2024-05-04 13:05:00|16.9|16.8|16.88|16.78|16.93|16.83|16.68|16.58|337
1714828200000|2024-05-04 13:10:00|16.89|16.79|16.83|16.73|16.9|16.8|16.73|16.63|239
1714828500000|2024-05-04 13:15:00|16.84|16.74|16.6|16.5|16.87|16.77|16.52|16.42|274
1714828800000|2024-05-04 13:20:00|16.61|16.51|16.51|16.41|16.67|16.57|16.5|16.4|188
1714829100000|2024-05-04 13:25:00|16.5|16.4|16.46|16.36|16.55|16.45|16.38|16.28|182
1714829400000|2024-05-04 13:30:00|16.47|16.37|16.37|16.27|16.48|16.38|16.3|16.2|231
1714829700000|2024-05-04 13:35:00|16.36|16.26|16.17|16.07|16.38|16.28|16.12|16.02|273
1714830000000|2024-05-04 13:40:00|16.18|16.08|16.28|16.18|16.32|16.22|16.13|16.03|239
1714830300000|2024-05-04 13:45:00|16.29|16.19|16.38|16.28|16.4|16.3|16.27|16.17|187
1714830600000|2024-05-04 13:50:00|16.37|16.27|16.31|16.21|16.43|16.33|16.31|16.21|150
1714830900000|2024-05-04 13:55:00|16.32|16.22|16.5|16.4|16.54|16.44|16.32|16.22|132
1714831200000|2024-05-04 14:00:00|16.49|16.39|16.41|16.31|16.56|16.46|16.38|16.28|178
1714831500000|2024-05-04 14:05:00|16.4|16.3|16.52|16.42|16.52|16.42|16.32|16.22|157
1714831800000|2024-05-04 14:10:00|16.51|16.41|16.43|16.33|16.53|16.43|16.39|16.29|179
1714832100000|2024-05-04 14:15:00|16.42|16.32|16.45|16.35|16.5|16.4|16.36|16.26|172
1714832400000|2024-05-04 14:20:00|16.44|16.34|16.5|16.4|16.59|16.49|16.43|16.33|142
1714832700000|2024-05-04 14:25:00|16.51|16.41|16.55|16.45|16.57|16.47|16.49|16.39|111
1714833000000|2024-05-04 14:30:00|16.56|16.46|16.6|16.5|16.62|16.52|16.53|16.43|117
1714833300000|2024-05-04 14:35:00|16.61|16.51|16.63|16.53|16.69|16.59|16.58|16.48|125
1714833600000|2024-05-04 14:40:00|16.64|16.54|16.61|16.51|16.64|16.54|16.55|16.45|105
1714833900000|2024-05-04 14:45:00|16.6|16.5|16.63|16.53|16.7|16.6|16.5|16.4|173
1714834200000|2024-05-04 14:50:00|16.64|16.54|16.59|16.49|16.67|16.57|16.58|16.48|129
1714834500000|2024-05-04 14:55:00|16.58|16.48|16.64|16.54|16.67|16.57|16.58|16.48|145
1714834800000|2024-05-04 15:00:00|16.65|16.55|16.55|16.45|16.67|16.57|16.52|16.42|174
1714835100000|2024-05-04 15:05:00|16.54|16.44|16.66|16.56|16.67|16.57|16.54|16.44|153
1714835400000|2024-05-04 15:10:00|16.67|16.57|16.65|16.55|16.72|16.62|16.63|16.53|173
1714835700000|2024-05-04 15:15:00|16.64|16.54|16.59|16.49|16.66|16.56|16.53|16.43|111
1714836000000|2024-05-04 15:20:00|16.6|16.5|16.5|16.4|16.62|16.52|16.49|16.39|113
1714836300000|2024-05-04 15:25:00|16.51|16.41|16.35|16.25|16.51|16.41|16.32|16.22|152
1714836600000|2024-05-04 15:30:00|16.34|16.24|16.24|16.14|16.41|16.31|16.24|16.14|136
1714836900000|2024-05-04 15:35:00|16.23|16.13|16.19|16.09|16.31|16.21|16.19|16.09|151
1714837200000|2024-05-04 15:40:00|16.2|16.1|16.27|16.17|16.31|16.21|16.19|16.09|157
1714837500000|2024-05-04 15:45:00|16.28|16.18|16.33|16.23|16.33|16.23|16.24|16.14|112
1714837800000|2024-05-04 15:50:00|16.34|16.24|16.34|16.24|16.38|16.28|16.31|16.21|65
1714838100000|2024-05-04 15:55:00|16.35|16.25|16.39|16.29|16.44|16.34|16.33|16.23|79
1714838400000|2024-05-04 16:00:00|16.38|16.28|16.23|16.13|16.44|16.34|16.22|16.12|144
1714838700000|2024-05-04 16:05:00|16.24|16.14|16.28|16.18|16.28|16.18|16.13|16.03|172
1714839000000|2024-05-04 16:10:00|16.29|16.19|16.28|16.18|16.3|16.2|16.2|16.1|144
1714839300000|2024-05-04 16:15:00|16.27|16.17|16.34|16.24|16.36|16.26|16.25|16.15|148
1714839600000|2024-05-04 16:20:00|16.35|16.25|16.34|16.24|16.36|16.26|16.31|16.21|70
1714839900000|2024-05-04 16:25:00|16.33|16.23|16.27|16.17|16.34|16.24|16.25|16.15|61
1714840200000|2024-05-04 16:30:00|16.26|16.16|16.33|16.23|16.36|16.26|16.25|16.15|66
1714840500000|2024-05-04 16:35:00|16.32|16.22|16.35|16.25|16.37|16.27|16.19|16.09|120
1714840800000|2024-05-04 16:40:00|16.34|16.24|16.34|16.24|16.37|16.27|16.32|16.22|67
1714841100000|2024-05-04 16:45:00|16.35|16.25|16.36|16.26|16.37|16.27|16.31|16.21|86
1714841400000|2024-05-04 16:50:00|16.35|16.25|16.29|16.19|16.35|16.25|16.27|16.17|81
1714841700000|2024-05-04 16:55:00|16.3|16.2|16.31|16.21|16.32|16.22|16.26|16.16|48
1714842000000|2024-05-04 17:00:00|16.3|16.2|16.27|16.17|16.31|16.21|16.21|16.11|98
1714842300000|2024-05-04 17:05:00|16.26|16.16|16.18|16.08|16.3|16.2|16.16|16.06|95
1714842600000|2024-05-04 17:10:00|16.17|16.07|16.12|16.02|16.21|16.11|16.07|15.97|125
1714842900000|2024-05-04 17:15:00|16.13|16.03|15.99|15.89|16.14|16.04|15.99|15.89|114
1714843200000|2024-05-04 17:20:00|16|15.9|15.92|15.82|16.03|15.93|15.89|15.79|149
1714843500000|2024-05-04 17:25:00|15.93|15.83|15.97|15.87|15.99|15.89|15.9|15.8|141
1714843800000|2024-05-04 17:30:00|15.96|15.86|16.03|15.93|16.03|15.93|15.92|15.82|112
1714844100000|2024-05-04 17:35:00|16.02|15.92|16.09|15.99|16.1|16|16|15.9|80
1714844400000|2024-05-04 17:40:00|16.08|15.98|16.05|15.95|16.09|15.99|16.04|15.94|70
1714844700000|2024-05-04 17:45:00|16.06|15.96|16.03|15.93|16.08|15.98|16|15.9|98
1714845000000|2024-05-04 17:50:00|16.02|15.92|15.99|15.89|16.05|15.95|15.94|15.84|108
1714845300000|2024-05-04 17:55:00|15.98|15.88|16.02|15.92|16.04|15.94|15.97|15.87|61
1714845600000|2024-05-04 18:00:00|16.01|15.91|16|15.9|16.04|15.94|15.94|15.84|112
1714845900000|2024-05-04 18:05:00|15.99|15.89|16.03|15.93|16.07|15.97|15.99|15.89|77
1714846200000|2024-05-04 18:10:00|16.04|15.94|15.99|15.89|16.05|15.95|15.99|15.89|56
1714846500000|2024-05-04 18:15:00|15.98|15.88|16.04|15.94|16.05|15.95|15.97|15.87|113
1714846800000|2024-05-04 18:20:00|16.05|15.95|16.13|16.03|16.17|16.07|16.03|15.93|91
1714847100000|2024-05-04 18:25:00|16.12|16.02|16.08|15.98|16.14|16.04|16.07|15.97|37
1714847400000|2024-05-04 18:30:00|16.09|15.99|16.14|16.04|16.14|16.04|16.08|15.98|78
1714847700000|2024-05-04 18:35:00|16.13|16.03|16.15|16.05|16.18|16.08|16.13|16.03|83
1714848000000|2024-05-04 18:40:00|16.16|16.06|16.17|16.07|16.17|16.07|16.13|16.03|51
1714848300000|2024-05-04 18:45:00|16.16|16.06|16.14|16.04|16.17|16.07|16.11|16.01|59
1714848600000|2024-05-04 18:50:00|16.15|16.05|16.15|16.05|16.15|16.05|16.12|16.02|41
1714848900000|2024-05-04 18:55:00|16.14|16.04|16.17|16.07|16.17|16.07|16.14|16.04|24
1714849200000|2024-05-04 19:00:00|16.18|16.08|16.11|16.01|16.19|16.09|16.04|15.94|88
1714849500000|2024-05-04 19:05:00|16.1|16|16.13|16.03|16.17|16.07|16.09|15.99|62
1714849800000|2024-05-04 19:10:00|16.14|16.04|16.15|16.05|16.17|16.07|16.12|16.02|58
1714850100000|2024-05-04 19:15:00|16.16|16.06|16.21|16.11|16.24|16.14|16.13|16.03|90
1714850400000|2024-05-04 19:20:00|16.22|16.12|16.18|16.08|16.22|16.12|16.18|16.08|27
1714850700000|2024-05-04 19:25:00|16.19|16.09|16.18|16.08|16.21|16.11|16.18|16.08|36
1714851000000|2024-05-04 19:30:00|16.17|16.07|16.18|16.08|16.2|16.1|16.15|16.05|58
1714851300000|2024-05-04 19:35:00|16.19|16.09|16.16|16.06|16.19|16.09|16.16|16.06|36
1714851600000|2024-05-04 19:40:00|16.17|16.07|16.15|16.05|16.17|16.07|16.13|16.03|17
1714851900000|2024-05-04 19:45:00|16.16|16.06|16.14|16.04|16.17|16.07|16.12|16.02|59
1714852200000|2024-05-04 19:50:00|16.15|16.05|16.21|16.11|16.21|16.11|16.13|16.03|87
1714852500000|2024-05-04 19:55:00|16.22|16.12|16.13|16.03|16.22|16.12|16.13|16.03|64
1714852800000|2024-05-04 20:00:00|16.14|16.04|16.2|16.1|16.2|16.1|16.13|16.03|77
1714853100000|2024-05-04 20:05:00|16.19|16.09|16.2|16.1|16.21|16.11|16.18|16.08|74
1714853400000|2024-05-04 20:10:00|16.19|16.09|16.21|16.11|16.21|16.11|16.19|16.09|39
1714853700000|2024-05-04 20:15:00|16.2|16.1|16.17|16.07|16.22|16.12|16.16|16.06|58
1714854000000|2024-05-04 20:20:00|16.16|16.06|16.14|16.04|16.17|16.07|16.13|16.03|39
1714854300000|2024-05-04 20:25:00|16.15|16.05|16.15|16.05|16.16|16.06|16.14|16.04|29
1714854600000|2024-05-04 20:30:00|16.14|16.04|16.18|16.08|16.21|16.11|16.14|16.04|75
1714854900000|2024-05-04 20:35:00|16.19|16.09|16.15|16.05|16.19|16.09|16.14|16.04|71
1714855200000|2024-05-04 20:40:00|16.14|16.04|16.22|16.12|16.22|16.12|16.14|16.04|31
1714855500000|2024-05-04 20:45:00|16.23|16.13|16.22|16.12|16.24|16.14|16.2|16.1|70
1714855800000|2024-05-04 20:50:00|16.23|16.13|16.21|16.11|16.23|16.13|16.2|16.1|45
1714856100000|2024-05-04 20:55:00|16.22|16.12|16.23|16.13|16.23|16.13|16.22|16.12|12
1714856400000|2024-05-04 21:00:00|16.22|16.12|16.22|16.12|16.23|16.13|16.2|16.1|47
1714856700000|2024-05-04 21:05:00|16.21|16.11|16.32|16.22|16.34|16.24|16.19|16.09|60
1714857000000|2024-05-04 21:10:00|16.31|16.21|16.34|16.24|16.4|16.3|16.29|16.19|75
1714857300000|2024-05-04 21:15:00|16.33|16.23|16.29|16.19|16.33|16.23|16.28|16.18|61
1714857600000|2024-05-04 21:20:00|16.3|16.2|16.22|16.12|16.33|16.23|16.22|16.12|51
1714857900000|2024-05-04 21:25:00|16.23|16.13|16.19|16.09|16.24|16.14|16.17|16.07|27
1714858200000|2024-05-04 21:30:00|16.2|16.1|16.1|16|16.21|16.11|16.1|16|90
1714858500000|2024-05-04 21:35:00|16.09|15.99|16.05|15.95|16.11|16.01|15.97|15.87|93
1714858800000|2024-05-04 21:40:00|16.04|15.94|16.11|16.01|16.11|16.01|16.03|15.93|24
1714859100000|2024-05-04 21:45:00|16.12|16.02|16.16|16.06|16.16|16.06|16.12|16.02|17
1714859400000|2024-05-04 21:50:00|16.17|16.07|16.17|16.07|16.27|16.17|16.16|16.06|89
1714859700000|2024-05-04 21:55:00|16.18|16.08|16.19|16.09|16.22|16.12|16.17|16.07|44
1714860000000|2024-05-04 22:00:00|16.18|16.08|16.19|16.09|16.22|16.12|16.16|16.06|74
1714860300000|2024-05-04 22:05:00|16.18|16.08|16.26|16.16|16.26|16.16|16.18|16.08|95
1714860600000|2024-05-04 22:10:00|16.25|16.15|16.24|16.14|16.26|16.16|16.22|16.12|58
1714860900000|2024-05-04 22:15:00|16.25|16.15|16.2|16.1|16.25|16.15|16.19|16.09|58
1714861200000|2024-05-04 22:20:00|16.21|16.11|16.25|16.15|16.26|16.16|16.2|16.1|55
1714861500000|2024-05-04 22:25:00|16.24|16.14|16.21|16.11|16.25|16.15|16.21|16.11|32
1714861800000|2024-05-04 22:30:00|16.22|16.12|16.18|16.08|16.22|16.12|16.17|16.07|63
1714862100000|2024-05-04 22:35:00|16.17|16.07|16.15|16.05|16.18|16.08|16.12|16.02|47
1714862400000|2024-05-04 22:40:00|16.14|16.04|16.14|16.04|16.16|16.06|16.14|16.04|21
1714862700000|2024-05-04 22:45:00|16.15|16.05|16.1|16|16.16|16.06|16.1|16|56
1714863000000|2024-05-04 22:50:00|16.11|16.01|16.05|15.95|16.13|16.03|16.05|15.95|61
1714863300000|2024-05-04 22:55:00|16.06|15.96|16.03|15.93|16.06|15.96|16.03|15.93|86
1714863600000|2024-05-04 23:00:00|16.04|15.94|16.13|16.03|16.13|16.03|16.03|15.93|50
1714863900000|2024-05-04 23:05:00|16.12|16.02|16.14|16.04|16.15|16.05|16.11|16.01|51
1714864200000|2024-05-04 23:10:00|16.13|16.03|16.11|16.01|16.13|16.03|16.08|15.98|33
1714864500000|2024-05-04 23:15:00|16.1|16|16.07|15.97|16.1|16|16.05|15.95|72
1714864800000|2024-05-04 23:20:00|16.06|15.96|16.06|15.96|16.07|15.97|16.04|15.94|21
1714865100000|2024-05-04 23:25:00|16.07|15.97|16.06|15.96|16.07|15.97|16.03|15.93|10
1714865400000|2024-05-04 23:30:00|16.07|15.97|16.05|15.95|16.08|15.98|16.03|15.93|25
1714865700000|2024-05-04 23:35:00|16.04|15.94|16.07|15.97|16.08|15.98|16.03|15.93|38
1714866000000|2024-05-04 23:40:00|16.08|15.98|16.06|15.96|16.1|16|16.04|15.94|39
1714866300000|2024-05-04 23:45:00|16.07|15.97|16.07|15.97|16.1|16|16.06|15.96|33
1714866600000|2024-05-04 23:50:00|16.06|15.96|16.06|15.96|16.07|15.97|16.04|15.94|39
1714866900000|2024-05-04 23:55:00|16.07|15.97|16.07|15.97|16.09|15.99|16.06|15.96|51
1714867200000|2024-05-05 00:00:00|16.08|15.98|16.02|15.92|16.11|16.01|16.02|15.92|95
1714867500000|2024-05-05 00:05:00|16.03|15.93|15.99|15.89|16.03|15.93|15.95|15.85|81
1714867800000|2024-05-05 00:10:00|16|15.9|16.24|16.14|16.25|16.15|15.99|15.89|107
1714868100000|2024-05-05 00:15:00|16.23|16.13|16.23|16.13|16.3|16.2|16.16|16.06|131
1714868400000|2024-05-05 00:20:00|16.22|16.12|16.24|16.14|16.25|16.15|16.15|16.05|131
1714868700000|2024-05-05 00:25:00|16.25|16.15|16.25|16.15|16.33|16.23|16.24|16.14|121
1714869000000|2024-05-05 00:30:00|16.26|16.16|16.14|16.04|16.26|16.16|16.14|16.04|155
1714869300000|2024-05-05 00:35:00|16.13|16.03|16.17|16.07|16.2|16.1|16.13|16.03|167
1714869600000|2024-05-05 00:40:00|16.16|16.06|15.96|15.86|16.16|16.06|15.9|15.8|205
1714869900000|2024-05-05 00:45:00|15.97|15.87|16.06|15.96|16.08|15.98|15.96|15.86|152
1714870200000|2024-05-05 00:50:00|16.07|15.97|16|15.9|16.07|15.97|15.97|15.87|132
1714870500000|2024-05-05 00:55:00|16.01|15.91|16.02|15.92|16.05|15.95|16|15.9|90
1714870800000|2024-05-05 01:00:00|16.03|15.93|16|15.9|16.05|15.95|15.98|15.88|89
1714871100000|2024-05-05 01:05:00|15.99|15.89|16.01|15.91|16.01|15.91|15.94|15.84|113
1714871400000|2024-05-05 01:10:00|16|15.9|15.82|15.72|16.01|15.91|15.78|15.68|162
1714871700000|2024-05-05 01:15:00|15.83|15.73|15.75|15.65|15.83|15.73|15.7|15.6|191
1714872000000|2024-05-05 01:20:00|15.76|15.66|15.74|15.64|15.77|15.67|15.68|15.58|181
1714872300000|2024-05-05 01:25:00|15.73|15.63|15.68|15.58|15.74|15.64|15.65|15.55|181
1714872600000|2024-05-05 01:30:00|15.69|15.59|15.63|15.53|15.75|15.65|15.62|15.52|217
1714872900000|2024-05-05 01:35:00|15.62|15.52|15.61|15.51|15.66|15.56|15.57|15.47|224
1714873200000|2024-05-05 01:40:00|15.62|15.52|15.57|15.47|15.62|15.52|15.52|15.42|175
1714873500000|2024-05-05 01:45:00|15.56|15.46|15.69|15.59|15.75|15.65|15.55|15.45|144
1714873800000|2024-05-05 01:50:00|15.7|15.6|15.72|15.62|15.73|15.63|15.68|15.58|105
1714874100000|2024-05-05 01:55:00|15.73|15.63|15.76|15.66|15.79|15.69|15.71|15.61|72
1714874400000|2024-05-05 02:00:00|15.75|15.65|15.86|15.76|15.88|15.78|15.74|15.64|110
1714874700000|2024-05-05 02:05:00|15.87|15.77|15.79|15.69|15.87|15.77|15.79|15.69|87
1714875000000|2024-05-05 02:10:00|15.78|15.68|15.84|15.74|15.88|15.78|15.78|15.68|113
1714875300000|2024-05-05 02:15:00|15.85|15.75|15.86|15.76|15.88|15.78|15.81|15.71|120
1714875600000|2024-05-05 02:20:00|15.87|15.77|15.93|15.83|15.94|15.84|15.85|15.75|75
1714875900000|2024-05-05 02:25:00|15.94|15.84|15.96|15.86|16.03|15.93|15.93|15.83|127
1714876200000|2024-05-05 02:30:00|15.97|15.87|15.89|15.79|16|15.9|15.88|15.78|109
1714876500000|2024-05-05 02:35:00|15.9|15.8|15.95|15.85|15.96|15.86|15.89|15.79|84
1714876800000|2024-05-05 02:40:00|15.94|15.84|15.92|15.82|15.96|15.86|15.92|15.82|63
1714877100000|2024-05-05 02:45:00|15.93|15.83|15.83|15.73|15.95|15.85|15.83|15.73|67
1714877400000|2024-05-05 02:50:00|15.84|15.74|15.84|15.74|15.86|15.76|15.81|15.71|111
1714877700000|2024-05-05 02:55:00|15.85|15.75|15.8|15.7|15.88|15.78|15.8|15.7|102
1714878000000|2024-05-05 03:00:00|15.81|15.71|15.88|15.78|15.9|15.8|15.81|15.71|110
1714878300000|2024-05-05 03:05:00|15.89|15.79|15.85|15.75|15.9|15.8|15.84|15.74|91
1714878600000|2024-05-05 03:10:00|15.86|15.76|15.87|15.77|15.88|15.78|15.82|15.72|50
1714878900000|2024-05-05 03:15:00|15.86|15.76|15.83|15.73|15.89|15.79|15.82|15.72|74
1714879200000|2024-05-05 03:20:00|15.82|15.72|15.83|15.73|15.83|15.73|15.78|15.68|64
1714879500000|2024-05-05 03:25:00|15.82|15.72|15.74|15.64|15.83|15.73|15.74|15.64|109
1714879800000|2024-05-05 03:30:00|15.73|15.63|15.74|15.64|15.78|15.68|15.71|15.61|72
1714880100000|2024-05-05 03:35:00|15.73|15.63|15.76|15.66|15.8|15.7|15.73|15.63|86
1714880400000|2024-05-05 03:40:00|15.77|15.67|15.77|15.67|15.78|15.68|15.74|15.64|67
1714880700000|2024-05-05 03:45:00|15.78|15.68|15.81|15.71|15.84|15.74|15.78|15.68|56
1714881000000|2024-05-05 03:50:00|15.8|15.7|15.81|15.71|15.81|15.71|15.79|15.69|30
1714881300000|2024-05-05 03:55:00|15.8|15.7|15.89|15.79|15.92|15.82|15.8|15.7|47
1714881600000|2024-05-05 04:00:00|15.9|15.8|15.92|15.82|15.99|15.89|15.89|15.79|113
1714881900000|2024-05-05 04:05:00|15.93|15.83|15.88|15.78|15.95|15.85|15.88|15.78|90
1714882200000|2024-05-05 04:10:00|15.89|15.79|15.91|15.81|15.97|15.87|15.88|15.78|123
1714882500000|2024-05-05 04:15:00|15.92|15.82|15.94|15.84|15.96|15.86|15.9|15.8|89
1714882800000|2024-05-05 04:20:00|15.93|15.83|16.01|15.91|16.02|15.92|15.93|15.83|77
1714883100000|2024-05-05 04:25:00|16|15.9|15.97|15.87|16.02|15.92|15.97|15.87|82
1714883400000|2024-05-05 04:30:00|15.98|15.88|15.95|15.85|15.98|15.88|15.93|15.83|80
1714883700000|2024-05-05 04:35:00|15.96|15.86|15.96|15.86|15.96|15.86|15.94|15.84|27
1714884000000|2024-05-05 04:40:00|15.95|15.85|16.01|15.91|16.02|15.92|15.94|15.84|73
1714884300000|2024-05-05 04:45:00|16|15.9|15.99|15.89|16.04|15.94|15.96|15.86|72
1714884600000|2024-05-05 04:50:00|15.98|15.88|15.97|15.87|16.01|15.91|15.97|15.87|58
1714884900000|2024-05-05 04:55:00|15.98|15.88|15.97|15.87|15.98|15.88|15.95|15.85|32
1714885200000|2024-05-05 05:00:00|15.98|15.88|16.09|15.99|16.09|15.99|15.98|15.88|98
1714885500000|2024-05-05 05:05:00|16.08|15.98|16.1|16|16.14|16.04|16.07|15.97|97
1714885800000|2024-05-05 05:10:00|16.09|15.99|16.09|15.99|16.12|16.02|16.06|15.96|63
1714886100000|2024-05-05 05:15:00|16.08|15.98|16.06|15.96|16.09|15.99|16.03|15.93|63
1714886400000|2024-05-05 05:20:00|16.07|15.97|16.04|15.94|16.07|15.97|16|15.9|92
1714886700000|2024-05-05 05:25:00|16.03|15.93|16.14|16.04|16.14|16.04|16.03|15.93|69
1714887000000|2024-05-05 05:30:00|16.13|16.03|16.12|16.02|16.19|16.09|16.08|15.98|127
1714887300000|2024-05-05 05:35:00|16.13|16.03|16.06|15.96|16.13|16.03|16.03|15.93|56
1714887600000|2024-05-05 05:40:00|16.07|15.97|16.05|15.95|16.11|16.01|16.05|15.95|73
1714887900000|2024-05-05 05:45:00|16.06|15.96|16.06|15.96|16.08|15.98|16.03|15.93|77
1714888200000|2024-05-05 05:50:00|16.07|15.97|16.03|15.93|16.09|15.99|16.02|15.92|103
1714888500000|2024-05-05 05:55:00|16.02|15.92|16.03|15.93|16.03|15.93|15.99|15.89|63
1714888800000|2024-05-05 06:00:00|16.02|15.92|16.04|15.94|16.06|15.96|16.01|15.91|85
1714889100000|2024-05-05 06:05:00|16.03|15.93|16.09|15.99|16.11|16.01|16|15.9|75
1714889400000|2024-05-05 06:10:00|16.1|16|16.22|16.12|16.22|16.12|16.09|15.99|94
1714889700000|2024-05-05 06:15:00|16.21|16.11|16.16|16.06|16.22|16.12|16.15|16.05|106
1714890000000|2024-05-05 06:20:00|16.17|16.07|16.12|16.02|16.17|16.07|16.11|16.01|78
1714890300000|2024-05-05 06:25:00|16.11|16.01|16.11|16.01|16.16|16.06|16.1|16|69
1714890600000|2024-05-05 06:30:00|16.12|16.02|16.08|15.98|16.12|16.02|16.07|15.97|82
1714890900000|2024-05-05 06:35:00|16.07|15.97|16.15|16.05|16.15|16.05|16.06|15.96|83
1714891200000|2024-05-05 06:40:00|16.14|16.04|16.2|16.1|16.21|16.11|16.14|16.04|75
1714891500000|2024-05-05 06:45:00|16.19|16.09|16.08|15.98|16.2|16.1|16.07|15.97|162
1714891800000|2024-05-05 06:50:00|16.07|15.97|16.08|15.98|16.09|15.99|16.03|15.93|106
1714892100000|2024-05-05 06:55:00|16.07|15.97|16.09|15.99|16.1|16|16.05|15.95|83
1714892400000|2024-05-05 07:00:00|16.1|16|16.11|16.01|16.12|16.02|16.09|15.99|60
1714892700000|2024-05-05 07:05:00|16.12|16.02|16.18|16.08|16.19|16.09|16.09|15.99|61
1714893000000|2024-05-05 07:10:00|16.19|16.09|16.2|16.1|16.2|16.1|16.15|16.05|62
1714893300000|2024-05-05 07:15:00|16.21|16.11|16.29|16.19|16.32|16.22|16.2|16.1|85
1714893600000|2024-05-05 07:20:00|16.28|16.18|16.24|16.14|16.29|16.19|16.21|16.11|85
1714893900000|2024-05-05 07:25:00|16.23|16.13|16.25|16.15|16.28|16.18|16.23|16.13|79
1714894200000|2024-05-05 07:30:00|16.24|16.14|16.19|16.09|16.26|16.16|16.19|16.09|86
1714894500000|2024-05-05 07:35:00|16.2|16.1|16.24|16.14|16.29|16.19|16.19|16.09|79
1714894800000|2024-05-05 07:40:00|16.23|16.13|16.27|16.17|16.29|16.19|16.22|16.12|63
1714895100000|2024-05-05 07:45:00|16.26|16.16|16.22|16.12|16.26|16.16|16.19|16.09|104
1714895400000|2024-05-05 07:50:00|16.21|16.11|16.2|16.1|16.22|16.12|16.19|16.09|54
1714895700000|2024-05-05 07:55:00|16.21|16.11|16.23|16.13|16.23|16.13|16.2|16.1|37
1714896000000|2024-05-05 08:00:00|16.22|16.12|16.15|16.05|16.26|16.16|16.14|16.04|116
1714896300000|2024-05-05 08:05:00|16.14|16.04|16.18|16.08|16.21|16.11|16.14|16.04|35
1714896600000|2024-05-05 08:10:00|16.19|16.09|16.17|16.07|16.2|16.1|16.15|16.05|47
1714896900000|2024-05-05 08:15:00|16.18|16.08|16.2|16.1|16.22|16.12|16.17|16.07|83
1714897200000|2024-05-05 08:20:00|16.19|16.09|16.29|16.19|16.33|16.23|16.19|16.09|71
1714897500000|2024-05-05 08:25:00|16.3|16.2|16.21|16.11|16.3|16.2|16.21|16.11|64
1714897800000|2024-05-05 08:30:00|16.2|16.1|16.15|16.05|16.21|16.11|16.14|16.04|112
1714898100000|2024-05-05 08:35:00|16.16|16.06|16.17|16.07|16.2|16.1|16.13|16.03|80
1714898400000|2024-05-05 08:40:00|16.18|16.08|16.26|16.16|16.27|16.17|16.17|16.07|95
1714898700000|2024-05-05 08:45:00|16.25|16.15|16.22|16.12|16.27|16.17|16.22|16.12|112
1714899000000|2024-05-05 08:50:00|16.23|16.13|16.17|16.07|16.24|16.14|16.16|16.06|97
1714899300000|2024-05-05 08:55:00|16.16|16.06|16.17|16.07|16.19|16.09|16.15|16.05|62
1714899600000|2024-05-05 09:00:00|16.18|16.08|16.11|16.01|16.18|16.08|16.11|16.01|80
1714899900000|2024-05-05 09:05:00|16.1|16|16.12|16.02|16.14|16.04|16.08|15.98|77
1714900200000|2024-05-05 09:10:00|16.11|16.01|16.14|16.04|16.18|16.08|16.11|16.01|48
1714900500000|2024-05-05 09:15:00|16.15|16.05|16.17|16.07|16.18|16.08|16.13|16.03|93
1714900800000|2024-05-05 09:20:00|16.16|16.06|16.17|16.07|16.19|16.09|16.14|16.04|68
1714901100000|2024-05-05 09:25:00|16.18|16.08|16.24|16.14|16.25|16.15|16.17|16.07|31
1714901400000|2024-05-05 09:30:00|16.25|16.15|16.23|16.13|16.25|16.15|16.18|16.08|71
1714901700000|2024-05-05 09:35:00|16.22|16.12|16.16|16.06|16.23|16.13|16.16|16.06|49
1714902000000|2024-05-05 09:40:00|16.17|16.07|16.16|16.06|16.19|16.09|16.15|16.05|38
1714902300000|2024-05-05 09:45:00|16.15|16.05|16.11|16.01|16.15|16.05|16.11|16.01|59
1714902600000|2024-05-05 09:50:00|16.1|16|16.13|16.03|16.15|16.05|16.1|16|38
1714902900000|2024-05-05 09:55:00|16.14|16.04|16.12|16.02|16.14|16.04|16.11|16.01|23
1714903200000|2024-05-05 10:00:00|16.13|16.03|16.14|16.04|16.15|16.05|16.1|16|26
1714903500000|2024-05-05 10:05:00|16.13|16.03|16.19|16.09|16.19|16.09|16.12|16.02|43
1714903800000|2024-05-05 10:10:00|16.18|16.08|16.13|16.03|16.19|16.09|16.13|16.03|52
1714904100000|2024-05-05 10:15:00|16.12|16.02|16.12|16.02|16.12|16.02|16.08|15.98|65
1714904400000|2024-05-05 10:20:00|16.13|16.03|16.12|16.02|16.14|16.04|16.11|16.01|34
1714904700000|2024-05-05 10:25:00|16.13|16.03|16.13|16.03|16.13|16.03|16.09|15.99|39
1714905000000|2024-05-05 10:30:00|16.14|16.04|16.18|16.08|16.18|16.08|16.12|16.02|39
1714905300000|2024-05-05 10:35:00|16.17|16.07|16.09|15.99|16.17|16.07|16.09|15.99|42
1714905600000|2024-05-05 10:40:00|16.1|16|16.09|15.99|16.12|16.02|16.07|15.97|54
1714905900000|2024-05-05 10:45:00|16.1|16|16.12|16.02|16.12|16.02|16.07|15.97|35
1714906200000|2024-05-05 10:50:00|16.11|16.01|16.1|16|16.12|16.02|16.07|15.97|46
1714906500000|2024-05-05 10:55:00|16.09|15.99|16.1|16|16.12|16.02|16.09|15.99|24
1714906800000|2024-05-05 11:00:00|16.11|16.01|16.14|16.04|16.14|16.04|16.09|15.99|52
1714907100000|2024-05-05 11:05:00|16.15|16.05|16.14|16.04|16.15|16.05|16.1|16|44
1714907400000|2024-05-05 11:10:00|16.13|16.03|16.15|16.05|16.15|16.05|16.13|16.03|21
1714907700000|2024-05-05 11:15:00|16.14|16.04|16.16|16.06|16.16|16.06|16.13|16.03|25
1714908000000|2024-05-05 11:20:00|16.17|16.07|16.22|16.12|16.22|16.12|16.17|16.07|35
1714908300000|2024-05-05 11:25:00|16.21|16.11|16.21|16.11|16.26|16.16|16.21|16.11|37
1714908600000|2024-05-05 11:30:00|16.22|16.12|16.18|16.08|16.22|16.12|16.16|16.06|35
1714908900000|2024-05-05 11:35:00|16.19|16.09|16.2|16.1|16.2|16.1|16.16|16.06|40
1714909200000|2024-05-05 11:40:00|16.19|16.09|16.19|16.09|16.2|16.1|16.17|16.07|17
1714909500000|2024-05-05 11:45:00|16.18|16.08|16.16|16.06|16.19|16.09|16.15|16.05|41
1714909800000|2024-05-05 11:50:00|16.15|16.05|16.15|16.05|16.16|16.06|16.13|16.03|23
1714910100000|2024-05-05 11:55:00|16.14|16.04|16.14|16.04|16.15|16.05|16.13|16.03|37
1714910400000|2024-05-05 12:00:00|16.15|16.05|16.14|16.04|16.16|16.06|16.13|16.03|65
1714910700000|2024-05-05 12:05:00|16.13|16.03|16.11|16.01|16.14|16.04|16.09|15.99|55
1714911000000|2024-05-05 12:10:00|16.1|16|16.1|16|16.11|16.01|16.09|15.99|33
1714911300000|2024-05-05 12:15:00|16.09|15.99|16.12|16.02|16.12|16.02|16.08|15.98|48
1714911600000|2024-05-05 12:20:00|16.11|16.01|16.11|16.01|16.12|16.02|16.09|15.99|39
1714911900000|2024-05-05 12:25:00|16.1|16|16.11|16.01|16.12|16.02|16.1|16|16
1714912200000|2024-05-05 12:30:00|16.12|16.02|16.11|16.01|16.12|16.02|16.08|15.98|48
1714912500000|2024-05-05 12:35:00|16.1|16|16.11|16.01|16.12|16.02|16.1|16|12
1714912800000|2024-05-05 12:40:00|16.1|16|16.09|15.99|16.1|16|16.08|15.98|34
1714913100000|2024-05-05 12:45:00|16.08|15.98|15.98|15.88|16.09|15.99|15.98|15.88|66
1714913400000|2024-05-05 12:50:00|15.99|15.89|16.01|15.91|16.01|15.91|15.97|15.87|31
1714913700000|2024-05-05 12:55:00|16|15.9|16.01|15.91|16.01|15.91|15.98|15.88|40
1714914000000|2024-05-05 13:00:00|16.02|15.92|15.99|15.89|16.02|15.92|15.99|15.89|48
1714914300000|2024-05-05 13:05:00|15.98|15.88|15.98|15.88|15.99|15.89|15.93|15.83|40
1714914600000|2024-05-05 13:10:00|15.99|15.89|16.05|15.95|16.05|15.95|15.97|15.87|69
1714914900000|2024-05-05 13:15:00|16.06|15.96|16.15|16.05|16.16|16.06|16.06|15.96|92
1714915200000|2024-05-05 13:20:00|16.16|16.06|16.22|16.12|16.24|16.14|16.15|16.05|131
1714915500000|2024-05-05 13:25:00|16.23|16.13|16.13|16.03|16.23|16.13|16.11|16.01|61
1714915800000|2024-05-05 13:30:00|16.14|16.04|16.14|16.04|16.18|16.08|16.04|15.94|165
1714916100000|2024-05-05 13:35:00|16.13|16.03|16.17|16.07|16.19|16.09|16.12|16.02|99
1714916400000|2024-05-05 13:40:00|16.18|16.08|16.19|16.09|16.2|16.1|16.15|16.05|88
1714916700000|2024-05-05 13:45:00|16.18|16.08|16.14|16.04|16.19|16.09|16.12|16.02|61
1714917000000|2024-05-05 13:50:00|16.13|16.03|16.14|16.04|16.15|16.05|16.12|16.02|56
1714917300000|2024-05-05 13:55:00|16.13|16.03|16.13|16.03|16.14|16.04|16.11|16.01|45
1714917600000|2024-05-05 14:00:00|16.12|16.02|16.06|15.96|16.13|16.03|16.06|15.96|63
1714917900000|2024-05-05 14:05:00|16.07|15.97|16.07|15.97|16.12|16.02|16.06|15.96|67
1714918200000|2024-05-05 14:10:00|16.08|15.98|16.08|15.98|16.11|16.01|16.06|15.96|71
1714918500000|2024-05-05 14:15:00|16.09|15.99|16.08|15.98|16.12|16.02|16.08|15.98|54
1714918800000|2024-05-05 14:20:00|16.07|15.97|16.08|15.98|16.09|15.99|16.06|15.96|44
1714919100000|2024-05-05 14:25:00|16.09|15.99|16.07|15.97|16.09|15.99|16.07|15.97|25
1714919400000|2024-05-05 14:30:00|16.08|15.98|16.1|16|16.17|16.07|16.06|15.96|53
1714919700000|2024-05-05 14:35:00|16.09|15.99|16.11|16.01|16.11|16.01|16.06|15.96|55
1714920000000|2024-05-05 14:40:00|16.1|16|16.16|16.06|16.18|16.08|16.09|15.99|69
1714920300000|2024-05-05 14:45:00|16.15|16.05|16.15|16.05|16.21|16.11|16.14|16.04|99
1714920600000|2024-05-05 14:50:00|16.16|16.06|16.14|16.04|16.17|16.07|16.12|16.02|97
1714920900000|2024-05-05 14:55:00|16.13|16.03|16.15|16.05|16.16|16.06|16.11|16.01|79
1714921200000|2024-05-05 15:00:00|16.14|16.04|16.11|16.01|16.14|16.04|16.1|16|66
1714921500000|2024-05-05 15:05:00|16.12|16.02|16.11|16.01|16.12|16.02|16.08|15.98|66
1714921800000|2024-05-05 15:10:00|16.1|16|16.16|16.06|16.16|16.06|16.09|15.99|69
1714922100000|2024-05-05 15:15:00|16.15|16.05|16.16|16.06|16.19|16.09|16.15|16.05|56
1714922400000|2024-05-05 15:20:00|16.17|16.07|16.2|16.1|16.2|16.1|16.15|16.05|90
1714922700000|2024-05-05 15:25:00|16.21|16.11|16.25|16.15|16.27|16.17|16.2|16.1|89
1714923000000|2024-05-05 15:30:00|16.24|16.14|16.18|16.08|16.25|16.15|16.14|16.04|107
1714923300000|2024-05-05 15:35:00|16.17|16.07|16.19|16.09|16.2|16.1|16.16|16.06|91
1714923600000|2024-05-05 15:40:00|16.2|16.1|16.24|16.14|16.24|16.14|16.19|16.09|79
1714923900000|2024-05-05 15:45:00|16.23|16.13|16.23|16.13|16.24|16.14|16.2|16.1|53
1714924200000|2024-05-05 15:50:00|16.24|16.14|16.24|16.14|16.25|16.15|16.2|16.1|51
1714924500000|2024-05-05 15:55:00|16.23|16.13|16.25|16.15|16.3|16.2|16.23|16.13|55
1714924800000|2024-05-05 16:00:00|16.26|16.16|16.2|16.1|16.27|16.17|16.2|16.1|95
1714925100000|2024-05-05 16:05:00|16.19|16.09|16.19|16.09|16.2|16.1|16.18|16.08|55
1714925400000|2024-05-05 16:10:00|16.2|16.1|16.26|16.16|16.26|16.16|16.18|16.08|67
1714925700000|2024-05-05 16:15:00|16.27|16.17|16.27|16.17|16.28|16.18|16.23|16.13|73
1714926000000|2024-05-05 16:20:00|16.26|16.16|16.21|16.11|16.27|16.17|16.2|16.1|78
1714926300000|2024-05-05 16:25:00|16.22|16.12|16.17|16.07|16.23|16.13|16.17|16.07|34
1714926600000|2024-05-05 16:30:00|16.18|16.08|16.2|16.1|16.21|16.11|16.17|16.07|45
1714926900000|2024-05-05 16:35:00|16.19|16.09|16.2|16.1|16.22|16.12|16.19|16.09|60
1714927200000|2024-05-05 16:40:00|16.21|16.11|16.2|16.1|16.23|16.13|16.2|16.1|22
1714927500000|2024-05-05 16:45:00|16.19|16.09|16.24|16.14|16.24|16.14|16.18|16.08|50
1714927800000|2024-05-05 16:50:00|16.23|16.13|16.23|16.13|16.26|16.16|16.21|16.11|60
1714928100000|2024-05-05 16:55:00|16.22|16.12|16.22|16.12|16.23|16.13|16.18|16.08|55
1714928400000|2024-05-05 17:00:00|16.23|16.13|16.21|16.11|16.24|16.14|16.2|16.1|45
1714928700000|2024-05-05 17:05:00|16.22|16.12|16.22|16.12|16.23|16.13|16.18|16.08|53
1714929000000|2024-05-05 17:10:00|16.21|16.11|16.23|16.13|16.23|16.13|16.2|16.1|29
1714929300000|2024-05-05 17:15:00|16.24|16.14|16.34|16.24|16.34|16.24|16.23|16.13|57
1714929600000|2024-05-05 17:20:00|16.33|16.23|16.33|16.23|16.34|16.24|16.29|16.19|61
1714929900000|2024-05-05 17:25:00|16.34|16.24|16.38|16.28|16.41|16.31|16.31|16.21|51
1714930200000|2024-05-05 17:30:00|16.39|16.29|16.28|16.18|16.39|16.29|16.23|16.13|82
1714930500000|2024-05-05 17:35:00|16.29|16.19|16.25|16.15|16.3|16.2|16.25|16.15|97
1714930800000|2024-05-05 17:40:00|16.24|16.14|16.25|16.15|16.29|16.19|16.24|16.14|46
1714931100000|2024-05-05 17:45:00|16.26|16.16|16.18|16.08|16.27|16.17|16.18|16.08|39
1714931400000|2024-05-05 17:50:00|16.19|16.09|16.12|16.02|16.19|16.09|16.12|16.02|102
1714931700000|2024-05-05 17:55:00|16.11|16.01|16.13|16.03|16.14|16.04|16.1|16|51
1714932000000|2024-05-05 18:00:00|16.14|16.04|16.11|16.01|16.15|16.05|16.11|16.01|36
1714932300000|2024-05-05 18:05:00|16.12|16.02|16.13|16.03|16.14|16.04|16.09|15.99|44
1714932600000|2024-05-05 18:10:00|16.12|16.02|16.12|16.02|16.14|16.04|16.11|16.01|42
1714932900000|2024-05-05 18:15:00|16.11|16.01|16.21|16.11|16.21|16.11|16.11|16.01|61
1714933200000|2024-05-05 18:20:00|16.2|16.1|16.18|16.08|16.21|16.11|16.17|16.07|41
1714933500000|2024-05-05 18:25:00|16.17|16.07|16.19|16.09|16.2|16.1|16.16|16.06|63
1714933800000|2024-05-05 18:30:00|16.18|16.08|16.18|16.08|16.22|16.12|16.18|16.08|70
1714934100000|2024-05-05 18:35:00|16.17|16.07|16.22|16.12|16.23|16.13|16.13|16.03|102
1714934400000|2024-05-05 18:40:00|16.21|16.11|16.23|16.13|16.23|16.13|16.21|16.11|71
1714934700000|2024-05-05 18:45:00|16.22|16.12|16.3|16.2|16.31|16.21|16.21|16.11|67
1714935000000|2024-05-05 18:50:00|16.29|16.19|16.3|16.2|16.36|16.26|16.29|16.19|68
1714935300000|2024-05-05 18:55:00|16.29|16.19|16.28|16.18|16.3|16.2|16.26|16.16|64
1714935600000|2024-05-05 19:00:00|16.29|16.19|16.34|16.24|16.34|16.24|16.29|16.19|52
1714935900000|2024-05-05 19:05:00|16.33|16.23|16.31|16.21|16.33|16.23|16.3|16.2|45
1714936200000|2024-05-05 19:10:00|16.3|16.2|16.29|16.19|16.31|16.21|16.28|16.18|54
1714936500000|2024-05-05 19:15:00|16.28|16.18|16.33|16.23|16.34|16.24|16.27|16.17|56
1714936800000|2024-05-05 19:20:00|16.32|16.22|16.29|16.19|16.33|16.23|16.27|16.17|52
1714937100000|2024-05-05 19:25:00|16.3|16.2|16.39|16.09|16.41|16.2|16.29|16.08|23
1714937400000|2024-05-05 19:30:00|16.4|16.1|16.41|16.11|16.41|16.11|16.39|16.09|38
1714937700000|2024-05-05 19:35:00|16.4|16.1|16.37|16.07|16.41|16.11|16.35|16.05|40
1714938000000|2024-05-05 19:40:00|16.36|16.06|16.37|16.07|16.38|16.08|16.35|16.05|38
1714938300000|2024-05-05 19:45:00|16.36|16.06|16.37|16.07|16.39|16.09|16.34|16.04|72
1714938600000|2024-05-05 19:50:00|16.36|16.06|16.42|16.12|16.43|16.13|16.36|16.06|37
1714938900000|2024-05-05 19:55:00|16.43|16.13|16.38|16.08|16.43|16.13|16.37|16.07|52
1714939200000|2024-05-05 20:00:00|16.37|16.07|16.35|16.05|16.38|16.08|16.35|16.05|49
1714939500000|2024-05-05 20:05:00|16.36|16.06|16.36|16.06|16.37|16.07|16.34|16.04|39
1714939800000|2024-05-05 20:10:00|16.37|16.07|16.37|16.07|16.38|16.08|16.34|16.04|55
1714940100000|2024-05-05 20:15:00|16.36|16.06|16.32|16.02|16.38|16.08|16.31|16.01|83
1714940400000|2024-05-05 20:20:00|16.31|16.01|16.3|16|16.32|16.02|16.3|16|60
1714940700000|2024-05-05 20:25:00|16.31|16.01|16.25|15.95|16.31|16.01|16.25|15.95|41
1714941000000|2024-05-05 20:30:00|16.26|15.96|16.25|15.95|16.26|15.96|16.23|15.93|50
1714941300000|2024-05-05 20:35:00|16.26|15.96|16.25|15.95|16.26|15.96|16.24|15.94|16
1714941600000|2024-05-05 20:40:00|16.26|15.96|16.25|15.95|16.26|15.96|16.23|15.93|12
1714941900000|2024-05-05 20:45:00|16.24|15.94|16.24|15.94|16.26|15.96|16.24|15.94|41
1714942200000|2024-05-05 20:50:00|16.23|15.93|16.12|16.02|16.24|16.04|16.11|15.92|69
1714942500000|2024-05-05 20:55:00|16.11|16.01|16.12|16.02|16.15|16.05|16.11|16.01|60
1714942800000|2024-05-05 21:00:00|16.13|16.03|16.1|16|16.13|16.03|16.1|16|36
1714943100000|2024-05-05 21:05:00|16.11|16.01|16.08|15.98|16.12|16.02|16.07|15.97|32
1714943400000|2024-05-05 21:10:00|16.07|15.97|16.08|15.98|16.09|15.99|16.06|15.96|32
1714943700000|2024-05-05 21:15:00|16.07|15.97|16.07|15.97|16.08|15.98|16.06|15.96|13
1714944000000|2024-05-05 21:20:00|16.06|15.96|16.06|15.96|16.06|15.96|16.02|15.92|9
1714944300000|2024-05-05 21:25:00|16.05|15.95|16.07|15.97|16.07|15.97|16.04|15.94|21
1714944600000|2024-05-05 21:30:00|16.06|15.96|16.03|15.93|16.07|15.97|16.03|15.93|32
1714944900000|2024-05-05 21:35:00|16.04|15.94|16.05|15.95|16.05|15.95|16.04|15.94|6
1714945200000|2024-05-05 21:40:00|16.04|15.94|16.02|15.92|16.05|15.95|16.01|15.91|10
1714945500000|2024-05-05 21:45:00|16.03|15.93|16.04|15.94|16.04|15.94|16.03|15.93|2
1714945800000|2024-05-05 21:50:00|16.05|15.95|16.07|15.97|16.07|15.97|16.05|15.95|31
1714946100000|2024-05-05 21:55:00|16.09|15.99|16.1|16|16.1|16|16.08|15.98|14
1714946400000|2024-05-05 22:00:00|16.09|15.99|16.05|15.95|16.12|16.02|16.04|15.94|33
1714946700000|2024-05-05 22:05:00|16.04|15.94|16.02|15.92|16.06|15.96|16.02|15.92|28
1714947000000|2024-05-05 22:10:00|16.03|15.93|16.02|15.92|16.03|15.93|16.02|15.92|8
1714947300000|2024-05-05 22:15:00|16.03|15.93|16.05|15.95|16.07|15.97|16.02|15.92|17
1714947600000|2024-05-05 22:20:00|16.06|15.96|16.05|15.95|16.06|15.96|16.05|15.95|28
1714947900000|2024-05-05 22:25:00|16.04|15.94|16.05|15.95|16.05|15.95|16.04|15.94|16
1714948200000|2024-05-05 22:30:00|16.04|15.94|16.04|15.94|16.06|15.96|16.04|15.94|27
1714948500000|2024-05-05 22:35:00|16.02|15.92|16.06|15.96|16.06|15.96|16.02|15.92|29
1714948800000|2024-05-05 22:40:00|16.05|15.95|16.06|15.96|16.1|16|16.05|15.95|81
1714949100000|2024-05-05 22:45:00|16.05|15.95|16.07|15.97|16.08|15.98|16.04|15.94|25
1714949400000|2024-05-05 22:50:00|16.06|15.96|16.06|15.96|16.07|15.97|16.06|15.96|15
1714949700000|2024-05-05 22:55:00|16.05|15.95|16.08|15.98|16.08|15.98|16.05|15.95|8
1714950000000|2024-05-05 23:00:00|16.07|15.97|16.07|15.97|16.1|16|16.06|15.96|26
1714950300000|2024-05-05 23:05:00|16.06|15.96|16.1|16|16.1|16|16.06|15.96|29
1714950600000|2024-05-05 23:10:00|16.09|15.99|16.08|15.98|16.1|16|16.08|15.98|42
1714950900000|2024-05-05 23:15:00|16.07|15.97|16.04|15.94|16.07|15.97|16.03|15.93|54
1714951200000|2024-05-05 23:20:00|16.03|15.93|16.1|16|16.1|16|16.03|15.93|38
1714951500000|2024-05-05 23:25:00|16.11|16.01|16.15|16.05|16.15|16.05|16.1|16|21
1714951800000|2024-05-05 23:30:00|16.14|16.04|16.16|16.06|16.18|16.08|16.12|16.02|43
1714952100000|2024-05-05 23:35:00|16.17|16.07|16.15|16.05|16.18|16.08|16.13|16.03|29
1714952400000|2024-05-05 23:40:00|16.16|16.06|16.11|16.01|16.16|16.06|16.11|16.01|48
1714952700000|2024-05-05 23:45:00|16.12|16.02|16.1|16|16.12|16.02|16.1|16|11
1714953000000|2024-05-05 23:50:00|16.11|16.01|16.16|16.06|16.17|16.07|16.11|16.01|34
1714953300000|2024-05-05 23:55:00|16.15|16.05|16.15|16.05|16.16|16.06|16.15|16.05|5
1714953600000|2024-05-06 00:00:00|16.16|16.06|16.18|16.08|16.21|16.11|16.15|16.05|62
1714953900000|2024-05-06 00:05:00|16.19|16.09|16.22|16.12|16.23|16.13|16.18|16.08|50
1714954200000|2024-05-06 00:10:00|16.21|16.11|16.22|16.12|16.23|16.13|16.16|16.06|59
1714954500000|2024-05-06 00:15:00|16.21|16.11|16.2|16.1|16.21|16.11|16.19|16.09|20
1714954800000|2024-05-06 00:20:00|16.19|16.09|16.21|16.11|16.22|16.12|16.19|16.09|55
1714955100000|2024-05-06 00:25:00|16.2|16.1|16.18|16.08|16.2|16.1|16.17|16.07|25
1714955400000|2024-05-06 00:30:00|16.19|16.09|16.2|16.1|16.2|16.1|16.18|16.08|28
1714955700000|2024-05-06 00:35:00|16.19|16.09|16.23|16.13|16.23|16.13|16.18|16.08|31
1714956000000|2024-05-06 00:40:00|16.22|16.12|16.37|16.27|16.38|16.28|16.22|16.12|59
1714956300000|2024-05-06 00:45:00|16.36|16.26|16.33|16.23|16.38|16.28|16.28|16.18|62
1714956600000|2024-05-06 00:50:00|16.34|16.24|16.31|16.21|16.34|16.24|16.3|16.2|24
1714956900000|2024-05-06 00:55:00|16.3|16.2|16.29|16.19|16.32|16.22|16.27|16.17|53
1714957200000|2024-05-06 01:00:00|16.28|16.18|16.26|16.16|16.3|16.2|16.26|16.16|41
1714957500000|2024-05-06 01:05:00|16.27|16.17|16.36|16.26|16.36|16.26|16.27|16.17|50
1714957800000|2024-05-06 01:10:00|16.37|16.27|16.33|16.23|16.37|16.27|16.31|16.21|81
1714958100000|2024-05-06 01:15:00|16.32|16.22|16.39|16.29|16.39|16.29|16.32|16.22|118
1714958400000|2024-05-06 01:20:00|16.4|16.3|16.36|16.26|16.41|16.31|16.35|16.25|71
1714958700000|2024-05-06 01:25:00|16.35|16.25|16.35|16.25|16.37|16.27|16.33|16.23|35
1714959000000|2024-05-06 01:30:00|16.36|16.26|16.32|16.22|16.38|16.28|16.29|16.19|57
1714959300000|2024-05-06 01:35:00|16.31|16.21|16.3|16.2|16.31|16.21|16.29|16.19|21
1714959600000|2024-05-06 01:40:00|16.31|16.21|16.37|16.27|16.39|16.29|16.31|16.21|58
1714959900000|2024-05-06 01:45:00|16.38|16.28|16.38|16.28|16.4|16.3|16.37|16.27|57
1714960200000|2024-05-06 01:50:00|16.37|16.27|16.39|16.29|16.4|16.3|16.34|16.24|95
1714960500000|2024-05-06 01:55:00|16.38|16.28|16.44|16.34|16.46|16.36|16.38|16.28|72
1714960800000|2024-05-06 02:00:00|16.43|16.33|16.54|16.44|16.56|16.46|16.4|16.3|149
1714961100000|2024-05-06 02:05:00|16.55|16.45|16.62|16.52|16.65|16.55|16.53|16.43|163
1714961400000|2024-05-06 02:10:00|16.61|16.51|16.5|16.4|16.62|16.52|16.5|16.4|69
1714961700000|2024-05-06 02:15:00|16.49|16.39|16.42|16.32|16.5|16.4|16.41|16.31|105
1714962000000|2024-05-06 02:20:00|16.41|16.31|16.43|16.33|16.47|16.37|16.41|16.31|83
1714962300000|2024-05-06 02:25:00|16.42|16.32|16.53|16.43|16.53|16.43|16.42|16.32|132
1714962600000|2024-05-06 02:30:00|16.52|16.42|16.53|16.43|16.56|16.46|16.49|16.39|70
1714962900000|2024-05-06 02:35:00|16.52|16.42|16.44|16.34|16.52|16.42|16.43|16.33|55
1714963200000|2024-05-06 02:40:00|16.43|16.33|16.45|16.35|16.48|16.38|16.42|16.32|31
1714963500000|2024-05-06 02:45:00|16.44|16.34|16.41|16.31|16.46|16.36|16.4|16.3|56
1714963800000|2024-05-06 02:50:00|16.4|16.3|16.29|16.19|16.41|16.31|16.28|16.18|52
1714964100000|2024-05-06 02:55:00|16.3|16.2|16.25|16.15|16.31|16.21|16.24|16.14|55
1714964400000|2024-05-06 03:00:00|16.24|16.14|16.29|16.19|16.3|16.2|16.24|16.14|54
1714964700000|2024-05-06 03:05:00|16.28|16.18|16.28|16.18|16.3|16.2|16.27|16.17|53
1714965000000|2024-05-06 03:10:00|16.27|16.17|16.18|16.08|16.27|16.17|16.17|16.07|34
1714965300000|2024-05-06 03:15:00|16.19|16.09|16.21|16.11|16.23|16.13|16.19|16.09|53
1714965600000|2024-05-06 03:20:00|16.22|16.12|16.24|16.14|16.26|16.16|16.21|16.11|33
1714965900000|2024-05-06 03:25:00|16.25|16.15|16.28|16.18|16.29|16.19|16.25|16.15|36
1714966200000|2024-05-06 03:30:00|16.27|16.17|16.28|16.18|16.29|16.19|16.22|16.12|27
1714966500000|2024-05-06 03:35:00|16.27|16.17|16.26|16.16|16.3|16.2|16.26|16.16|36
1714966800000|2024-05-06 03:40:00|16.27|16.17|16.22|16.12|16.27|16.17|16.22|16.12|20
1714967100000|2024-05-06 03:45:00|16.21|16.11|16.23|16.13|16.23|16.13|16.21|16.11|9
1714967400000|2024-05-06 03:50:00|16.24|16.14|16.24|16.14|16.25|16.15|16.23|16.13|17
1714967700000|2024-05-06 03:55:00|16.25|16.15|16.25|16.15|16.27|16.17|16.24|16.14|37
1714968000000|2024-05-06 04:00:00|16.24|16.14|16.23|16.13|16.25|16.15|16.22|16.12|8
1714968300000|2024-05-06 04:05:00|16.22|16.12|16.22|16.12|16.23|16.13|16.21|16.11|13
1714968600000|2024-05-06 04:10:00|16.23|16.13|16.23|16.13|16.24|16.14|16.21|16.11|11
1714968900000|2024-05-06 04:15:00|16.24|16.14|16.29|16.19|16.29|16.19|16.22|16.12|40
1714969200000|2024-05-06 04:20:00|16.3|16.2|16.26|16.16|16.3|16.2|16.26|16.16|37
1714969500000|2024-05-06 04:25:00|16.25|16.15|16.26|16.16|16.26|16.16|16.24|16.14|26
1714969800000|2024-05-06 04:30:00|16.25|16.15|16.2|16.1|16.25|16.15|16.19|16.09|18
1714970100000|2024-05-06 04:35:00|16.21|16.11|16.25|16.15|16.25|16.15|16.21|16.11|27
1714970400000|2024-05-06 04:40:00|16.26|16.16|16.29|16.19|16.3|16.2|16.25|16.15|16
1714970700000|2024-05-06 04:45:00|16.3|16.2|16.35|16.25|16.36|16.26|16.29|16.19|52
1714971000000|2024-05-06 04:50:00|16.36|16.26|16.35|16.25|16.37|16.27|16.33|16.23|36
1714971300000|2024-05-06 04:55:00|16.36|16.26|16.36|16.26|16.38|16.28|16.35|16.25|73
1714971600000|2024-05-06 05:00:00|16.37|16.27|16.34|16.24|16.38|16.28|16.34|16.24|34
1714971900000|2024-05-06 05:05:00|16.35|16.25|16.32|16.22|16.35|16.25|16.31|16.21|30
1714972200000|2024-05-06 05:10:00|16.31|16.21|16.27|16.17|16.32|16.22|16.27|16.17|32
1714972500000|2024-05-06 05:15:00|16.28|16.18|16.35|16.25|16.36|16.26|16.27|16.17|58
1714972800000|2024-05-06 05:20:00|16.36|16.26|16.32|16.22|16.36|16.26|16.31|16.21|25
1714973100000|2024-05-06 05:25:00|16.31|16.21|16.32|16.22|16.34|16.24|16.28|16.18|36
1714973400000|2024-05-06 05:30:00|16.33|16.23|16.3|16.2|16.33|16.23|16.28|16.18|18
1714973700000|2024-05-06 05:35:00|16.29|16.19|16.33|16.23|16.34|16.24|16.29|16.19|47
1714974000000|2024-05-06 05:40:00|16.34|16.24|16.3|16.2|16.34|16.24|16.28|16.18|83
1714974300000|2024-05-06 05:45:00|16.31|16.21|16.33|16.23|16.34|16.24|16.27|16.17|39
1714974600000|2024-05-06 05:50:00|16.34|16.24|16.31|16.21|16.35|16.25|16.31|16.21|38
1714974900000|2024-05-06 05:55:00|16.3|16.2|16.31|16.21|16.31|16.21|16.29|16.19|28
1714975200000|2024-05-06 06:00:00|16.32|16.22|16.3|16.2|16.32|16.22|16.29|16.19|29
1714975500000|2024-05-06 06:05:00|16.29|16.19|16.32|16.22|16.33|16.23|16.28|16.18|26
1714975800000|2024-05-06 06:10:00|16.33|16.23|16.4|16.3|16.41|16.31|16.33|16.23|67
1714976100000|2024-05-06 06:15:00|16.39|16.29|16.41|16.31|16.43|16.33|16.37|16.27|45
1714976400000|2024-05-06 06:20:00|16.4|16.3|16.43|16.33|16.43|16.33|16.37|16.27|32
1714976700000|2024-05-06 06:25:00|16.44|16.34|16.45|16.35|16.45|16.35|16.41|16.31|14
1714977000000|2024-05-06 06:30:00|16.46|16.36|16.45|16.35|16.48|16.38|16.41|16.31|59
1714977300000|2024-05-06 06:35:00|16.46|16.36|16.47|16.37|16.48|16.38|16.45|16.35|46
1714977600000|2024-05-06 06:40:00|16.46|16.36|16.45|16.35|16.49|16.39|16.43|16.33|60
1714977900000|2024-05-06 06:45:00|16.44|16.34|16.42|16.32|16.45|16.35|16.41|16.31|72
1714978200000|2024-05-06 06:50:00|16.41|16.31|16.4|16.3|16.42|16.32|16.38|16.28|48
1714978500000|2024-05-06 06:55:00|16.39|16.29|16.41|16.31|16.43|16.33|16.39|16.29|25
1714978800000|2024-05-06 07:00:00|16.4|16.3|16.44|16.34|16.46|16.36|16.4|16.3|49
1714979100000|2024-05-06 07:05:00|16.45|16.35|16.45|16.35|16.46|16.36|16.44|16.34|43
1714979400000|2024-05-06 07:10:00|16.44|16.34|16.37|16.27|16.44|16.34|16.35|16.25|28
1714979700000|2024-05-06 07:15:00|16.36|16.26|16.38|16.28|16.38|16.28|16.35|16.25|37
1714980000000|2024-05-06 07:20:00|16.39|16.29|16.41|16.31|16.43|16.33|16.39|16.29|17
1714980300000|2024-05-06 07:25:00|16.42|16.32|16.41|16.31|16.42|16.32|16.37|16.27|34
1714980600000|2024-05-06 07:30:00|16.4|16.3|16.42|16.32|16.43|16.33|16.4|16.3|21
1714980900000|2024-05-06 07:35:00|16.41|16.31|16.48|16.38|16.5|16.4|16.41|16.31|71
1714981200000|2024-05-06 07:40:00|16.47|16.37|16.45|16.35|16.49|16.39|16.43|16.33|35
1714981500000|2024-05-06 07:45:00|16.44|16.34|16.43|16.33|16.45|16.35|16.42|16.32|26
1714981800000|2024-05-06 07:50:00|16.42|16.32|16.44|16.34|16.45|16.35|16.42|16.32|33
1714982100000|2024-05-06 07:55:00|16.43|16.33|16.47|16.37|16.47|16.37|16.42|16.32|27
1714982400000|2024-05-06 08:00:00|16.48|16.38|16.52|16.42|16.55|16.45|16.48|16.38|71
1714982700000|2024-05-06 08:05:00|16.53|16.43|16.52|16.42|16.53|16.43|16.48|16.38|46
1714983000000|2024-05-06 08:10:00|16.51|16.41|16.51|16.41|16.53|16.43|16.51|16.41|47
1714983300000|2024-05-06 08:15:00|16.52|16.42|16.62|16.52|16.65|16.55|16.49|16.39|105
1714983600000|2024-05-06 08:20:00|16.6|16.5|16.64|16.54|16.7|16.6|16.6|16.5|119
1714983900000|2024-05-06 08:25:00|16.65|16.55|16.85|16.75|16.89|16.79|16.65|16.55|192
1714984200000|2024-05-06 08:30:00|16.84|16.74|16.93|16.83|16.96|16.86|16.83|16.73|158
1714984500000|2024-05-06 08:35:00|16.94|16.84|16.81|16.71|16.96|16.86|16.77|16.67|220
1714984800000|2024-05-06 08:40:00|16.8|16.7|16.91|16.81|16.91|16.81|16.79|16.69|176
1714985100000|2024-05-06 08:45:00|16.9|16.8|16.89|16.79|16.91|16.81|16.83|16.73|107
1714985400000|2024-05-06 08:50:00|16.88|16.78|16.77|16.67|16.9|16.8|16.72|16.62|90
1714985700000|2024-05-06 08:55:00|16.76|16.66|16.74|16.64|16.76|16.66|16.69|16.59|99
1714986000000|2024-05-06 09:00:00|16.75|16.65|16.81|16.71|16.83|16.73|16.74|16.64|105
1714986300000|2024-05-06 09:05:00|16.82|16.72|16.84|16.74|16.86|16.76|16.8|16.7|73
1714986600000|2024-05-06 09:10:00|16.85|16.75|16.89|16.79|16.89|16.79|16.82|16.72|44
1714986900000|2024-05-06 09:15:00|16.88|16.78|16.87|16.77|16.9|16.8|16.83|16.73|101
1714987200000|2024-05-06 09:20:00|16.86|16.76|16.92|16.82|16.96|16.86|16.86|16.76|83
1714987500000|2024-05-06 09:25:00|16.93|16.83|16.88|16.78|16.95|16.85|16.88|16.78|98
1714987800000|2024-05-06 09:30:00|16.89|16.79|16.87|16.77|16.89|16.79|16.8|16.7|73
1714988100000|2024-05-06 09:35:00|16.88|16.78|16.84|16.74|16.89|16.79|16.82|16.72|45
1714988400000|2024-05-06 09:40:00|16.83|16.73|16.77|16.67|16.84|16.74|16.77|16.67|37
1714988700000|2024-05-06 09:45:00|16.78|16.68|16.81|16.71|16.83|16.73|16.78|16.68|42
1714989000000|2024-05-06 09:50:00|16.82|16.72|16.83|16.73|16.84|16.74|16.81|16.71|80
1714989300000|2024-05-06 09:55:00|16.84|16.74|16.82|16.72|16.84|16.74|16.81|16.71|33
1714989600000|2024-05-06 10:00:00|16.83|16.73|16.73|16.63|16.83|16.73|16.69|16.59|118
1714989900000|2024-05-06 10:05:00|16.72|16.62|16.78|16.68|16.8|16.7|16.72|16.62|81
1714990200000|2024-05-06 10:10:00|16.77|16.67|16.72|16.62|16.78|16.68|16.72|16.62|72
1714990500000|2024-05-06 10:15:00|16.73|16.63|16.59|16.49|16.75|16.65|16.56|16.46|93
1714990800000|2024-05-06 10:20:00|16.58|16.48|16.52|16.42|16.61|16.51|16.52|16.42|111
1714991100000|2024-05-06 10:25:00|16.53|16.43|16.5|16.4|16.57|16.47|16.49|16.39|66
1714991400000|2024-05-06 10:30:00|16.49|16.39|16.48|16.38|16.52|16.42|16.42|16.32|144
1714991700000|2024-05-06 10:35:00|16.49|16.39|16.32|16.22|16.5|16.4|16.3|16.2|129
1714992000000|2024-05-06 10:40:00|16.33|16.23|16.19|16.09|16.36|16.26|16.14|16.04|201
1714992300000|2024-05-06 10:45:00|16.18|16.08|16.08|15.98|16.29|16.19|16.05|15.95|191
1714992600000|2024-05-06 10:50:00|16.09|15.99|16.2|16.1|16.21|16.11|16.07|15.97|151
1714992900000|2024-05-06 10:55:00|16.21|16.11|16.21|16.11|16.23|16.13|16.15|16.05|61
1714993200000|2024-05-06 11:00:00|16.22|16.12|16.3|16.2|16.31|16.21|16.21|16.11|139
1714993500000|2024-05-06 11:05:00|16.31|16.21|16.29|16.19|16.35|16.25|16.28|16.18|143
1714993800000|2024-05-06 11:10:00|16.3|16.2|16.37|16.27|16.37|16.27|16.3|16.2|128
1714994100000|2024-05-06 11:15:00|16.36|16.26|16.31|16.21|16.38|16.28|16.28|16.18|78
1714994400000|2024-05-06 11:20:00|16.3|16.2|16.26|16.16|16.31|16.21|16.26|16.16|83
1714994700000|2024-05-06 11:25:00|16.27|16.17|16.29|16.19|16.3|16.2|16.26|16.16|82
1714995000000|2024-05-06 11:30:00|16.28|16.18|16.31|16.21|16.33|16.23|16.28|16.18|97
1714995300000|2024-05-06 11:35:00|16.32|16.22|16.22|16.12|16.32|16.22|16.19|16.09|73
1714995600000|2024-05-06 11:40:00|16.21|16.11|16.22|16.12|16.23|16.13|16.17|16.07|59
1714995900000|2024-05-06 11:45:00|16.23|16.13|16.24|16.14|16.26|16.16|16.21|16.11|94
1714996200000|2024-05-06 11:50:00|16.25|16.15|16.26|16.16|16.29|16.19|16.24|16.14|70
1714996500000|2024-05-06 11:55:00|16.27|16.17|16.26|16.16|16.29|16.19|16.26|16.16|12
1714996800000|2024-05-06 12:00:00|16.27|16.17|16.29|16.19|16.31|16.21|16.26|16.16|33
1714997100000|2024-05-06 12:05:00|16.28|16.18|16.28|16.18|16.29|16.19|16.26|16.16|21
1714997400000|2024-05-06 12:10:00|16.27|16.17|16.26|16.16|16.29|16.19|16.23|16.13|38
1714997700000|2024-05-06 12:15:00|16.25|16.15|16.19|16.09|16.26|16.16|16.19|16.09|63
1714998000000|2024-05-06 12:20:00|16.2|16.1|16.12|16.02|16.21|16.11|16.11|16.01|81
1714998300000|2024-05-06 12:25:00|16.11|16.01|16.11|16.01|16.2|16.1|16.09|15.99|97
1714998600000|2024-05-06 12:30:00|16.1|16|16.08|15.98|16.15|16.05|16.02|15.92|95
1714998900000|2024-05-06 12:35:00|16.09|15.99|16.1|16|16.13|16.03|15.97|15.87|116
1714999200000|2024-05-06 12:40:00|16.11|16.01|16|15.9|16.11|16.01|15.98|15.88|125
1714999500000|2024-05-06 12:45:00|15.99|15.89|15.89|15.79|16|15.9|15.86|15.76|158
1714999800000|2024-05-06 12:50:00|15.88|15.78|15.73|15.63|15.89|15.79|15.72|15.62|189
1715000100000|2024-05-06 12:55:00|15.72|15.62|15.87|15.77|15.87|15.77|15.71|15.61|160
1715000400000|2024-05-06 13:00:00|15.86|15.76|15.89|15.79|15.92|15.82|15.81|15.71|145
1715000700000|2024-05-06 13:05:00|15.9|15.8|15.92|15.82|15.94|15.84|15.88|15.78|113
1715001000000|2024-05-06 13:10:00|15.91|15.81|15.94|15.84|15.95|15.85|15.91|15.81|74
1715001300000|2024-05-06 13:15:00|15.93|15.83|15.95|15.85|16|15.9|15.89|15.79|85
1715001600000|2024-05-06 13:20:00|15.96|15.86|15.88|15.78|15.98|15.88|15.88|15.78|49
1715001900000|2024-05-06 13:25:00|15.87|15.77|15.9|15.8|15.91|15.81|15.83|15.73|60
1715002200000|2024-05-06 13:30:00|15.89|15.79|15.94|15.84|15.94|15.84|15.88|15.78|86
1715002500000|2024-05-06 13:35:00|15.93|15.83|16.02|15.92|16.03|15.93|15.91|15.81|90
1715002800000|2024-05-06 13:40:00|16.01|15.91|16.02|15.92|16.08|15.98|15.99|15.89|106
1715003100000|2024-05-06 13:45:00|16.01|15.91|16|15.9|16.05|15.95|15.98|15.88|111
1715003400000|2024-05-06 13:50:00|16.01|15.91|15.99|15.89|16.02|15.92|15.97|15.87|71
1715003700000|2024-05-06 13:55:00|15.98|15.88|16|15.9|16|15.9|15.97|15.87|43
1715004000000|2024-05-06 14:00:00|15.99|15.89|16.08|15.98|16.09|15.99|15.97|15.87|108
1715004300000|2024-05-06 14:05:00|16.07|15.97|16.1|16|16.13|16.03|16.05|15.95|82
1715004600000|2024-05-06 14:10:00|16.09|15.99|16.1|16|16.12|16.02|16.03|15.93|84
1715004900000|2024-05-06 14:15:00|16.11|16.01|16.03|15.93|16.11|16.01|16.03|15.93|71
1715005200000|2024-05-06 14:20:00|16.04|15.94|16.05|15.95|16.1|16|16.01|15.91|90
1715005500000|2024-05-06 14:25:00|16.06|15.96|16.03|15.93|16.06|15.96|16.02|15.92|44
1715005800000|2024-05-06 14:30:00|16.02|15.92|15.97|15.87|16.02|15.92|15.95|15.85|56
1715006100000|2024-05-06 14:35:00|15.98|15.88|15.98|15.88|16.01|15.91|15.96|15.86|65
1715006400000|2024-05-06 14:40:00|15.99|15.89|15.88|15.78|15.99|15.89|15.86|15.76|48
1715006700000|2024-05-06 14:45:00|15.87|15.77|15.9|15.8|15.93|15.83|15.83|15.73|90
1715007000000|2024-05-06 14:50:00|15.89|15.79|15.86|15.76|15.92|15.82|15.84|15.74|68
1715007300000|2024-05-06 14:55:00|15.87|15.77|15.76|15.66|15.87|15.77|15.72|15.62|106
1715007600000|2024-05-06 15:00:00|15.75|15.65|15.63|15.53|15.79|15.69|15.56|15.46|175
1715007900000|2024-05-06 15:05:00|15.62|15.52|15.63|15.53|15.67|15.57|15.59|15.49|158
1715008200000|2024-05-06 15:10:00|15.64|15.54|15.72|15.62|15.74|15.64|15.62|15.52|102
1715008500000|2024-05-06 15:15:00|15.73|15.63|15.79|15.69|15.8|15.7|15.7|15.6|150
1715008800000|2024-05-06 15:20:00|15.8|15.7|15.76|15.66|15.8|15.7|15.73|15.63|105
1715009100000|2024-05-06 15:25:00|15.75|15.65|15.75|15.65|15.76|15.66|15.69|15.59|103
1715009400000|2024-05-06 15:30:00|15.74|15.64|15.75|15.65|15.79|15.69|15.73|15.63|56
1715009700000|2024-05-06 15:35:00|15.76|15.66|15.81|15.71|15.82|15.72|15.73|15.63|74
1715010000000|2024-05-06 15:40:00|15.82|15.72|15.85|15.75|15.85|15.75|15.79|15.69|80
1715010300000|2024-05-06 15:45:00|15.86|15.76|15.83|15.73|15.9|15.8|15.8|15.7|116
1715010600000|2024-05-06 15:50:00|15.84|15.74|15.88|15.78|15.88|15.78|15.82|15.72|121
1715010900000|2024-05-06 15:55:00|15.87|15.77|15.87|15.77|15.9|15.8|15.86|15.76|107
1715011200000|2024-05-06 16:00:00|15.86|15.76|15.9|15.8|15.91|15.81|15.83|15.73|61
1715011500000|2024-05-06 16:05:00|15.91|15.81|15.86|15.76|15.92|15.82|15.82|15.72|57
1715011800000|2024-05-06 16:10:00|15.85|15.75|15.88|15.78|15.88|15.78|15.81|15.71|54
1715012100000|2024-05-06 16:15:00|15.87|15.77|15.84|15.74|15.87|15.77|15.84|15.74|34
1715012400000|2024-05-06 16:20:00|15.83|15.73|15.85|15.75|15.86|15.76|15.8|15.7|51
1715012700000|2024-05-06 16:25:00|15.84|15.74|15.84|15.74|15.88|15.78|15.84|15.74|67
1715013000000|2024-05-06 16:30:00|15.85|15.75|15.79|15.69|15.86|15.76|15.77|15.67|51
1715013300000|2024-05-06 16:35:00|15.8|15.7|15.8|15.7|15.85|15.75|15.8|15.7|79
1715013600000|2024-05-06 16:40:00|15.79|15.69|15.76|15.66|15.8|15.7|15.75|15.65|46
1715013900000|2024-05-06 16:45:00|15.75|15.65|15.77|15.67|15.81|15.71|15.74|15.64|59
1715014200000|2024-05-06 16:50:00|15.76|15.66|15.69|15.59|15.76|15.66|15.69|15.59|33
1715014500000|2024-05-06 16:55:00|15.7|15.6|15.71|15.61|15.72|15.62|15.69|15.59|60
1715014800000|2024-05-06 17:00:00|15.7|15.6|15.73|15.63|15.78|15.68|15.7|15.6|62
1715015100000|2024-05-06 17:05:00|15.74|15.64|15.75|15.65|15.8|15.7|15.73|15.63|89
1715015400000|2024-05-06 17:10:00|15.74|15.64|15.75|15.65|15.78|15.68|15.73|15.63|62
1715015700000|2024-05-06 17:15:00|15.74|15.64|15.66|15.56|15.75|15.65|15.66|15.56|52
1715016000000|2024-05-06 17:20:00|15.67|15.57|15.65|15.55|15.68|15.58|15.65|15.55|53
1715016300000|2024-05-06 17:25:00|15.66|15.56|15.68|15.58|15.7|15.6|15.65|15.55|43
1715016600000|2024-05-06 17:30:00|15.67|15.57|15.5|15.4|15.7|15.6|15.49|15.39|123
1715016900000|2024-05-06 17:35:00|15.51|15.41|15.51|15.41|15.56|15.46|15.49|15.39|102
1715017200000|2024-05-06 17:40:00|15.5|15.4|15.5|15.4|15.51|15.41|15.48|15.38|67
1715017500000|2024-05-06 17:45:00|15.51|15.41|15.56|15.46|15.58|15.48|15.5|15.4|81
1715017800000|2024-05-06 17:50:00|15.55|15.45|15.58|15.48|15.6|15.5|15.54|15.44|88
1715018100000|2024-05-06 17:55:00|15.57|15.47|15.57|15.47|15.59|15.49|15.55|15.45|17
1715018400000|2024-05-06 18:00:00|15.58|15.48|15.61|15.51|15.62|15.52|15.55|15.45|110
1715018700000|2024-05-06 18:05:00|15.6|15.5|15.59|15.49|15.61|15.51|15.56|15.46|48
1715019000000|2024-05-06 18:10:00|15.58|15.48|15.6|15.5|15.61|15.51|15.58|15.48|35
1715019300000|2024-05-06 18:15:00|15.59|15.49|15.55|15.45|15.62|15.52|15.55|15.45|27
1715019600000|2024-05-06 18:20:00|15.54|15.44|15.57|15.47|15.57|15.47|15.53|15.43|16
1715019900000|2024-05-06 18:25:00|15.56|15.46|15.6|15.5|15.61|15.51|15.56|15.46|63
1715020200000|2024-05-06 18:30:00|15.61|15.51|15.55|15.45|15.61|15.51|15.5|15.4|103
1715020500000|2024-05-06 18:35:00|15.56|15.46|15.66|15.56|15.7|15.6|15.55|15.45|108
1715020800000|2024-05-06 18:40:00|15.65|15.55|15.66|15.56|15.68|15.58|15.65|15.55|44
1715021100000|2024-05-06 18:45:00|15.65|15.55|15.69|15.59|15.71|15.61|15.64|15.54|117
1715021400000|2024-05-06 18:50:00|15.68|15.58|15.69|15.59|15.71|15.61|15.67|15.57|56
1715021700000|2024-05-06 18:55:00|15.68|15.58|15.65|15.55|15.69|15.59|15.65|15.55|32
1715022000000|2024-05-06 19:00:00|15.66|15.56|15.61|15.51|15.66|15.56|15.59|15.49|80
1715022300000|2024-05-06 19:05:00|15.6|15.5|15.61|15.51|15.63|15.53|15.59|15.49|26
1715022600000|2024-05-06 19:10:00|15.6|15.5|15.52|15.42|15.62|15.52|15.51|15.41|79
1715022900000|2024-05-06 19:15:00|15.51|15.41|15.54|15.44|15.56|15.46|15.46|15.36|140
1715023200000|2024-05-06 19:20:00|15.53|15.43|15.62|15.52|15.63|15.53|15.53|15.43|101
1715023500000|2024-05-06 19:25:00|15.63|15.53|15.63|15.53|15.66|15.56|15.62|15.52|87
1715023800000|2024-05-06 19:30:00|15.62|15.52|15.62|15.52|15.64|15.54|15.55|15.45|104
1715024100000|2024-05-06 19:35:00|15.63|15.53|15.65|15.55|15.66|15.56|15.6|15.5|127
1715024400000|2024-05-06 19:40:00|15.64|15.54|15.68|15.58|15.69|15.59|15.59|15.49|161
1715024700000|2024-05-06 19:45:00|15.69|15.59|15.7|15.6|15.7|15.6|15.67|15.57|60
1715025000000|2024-05-06 19:50:00|15.71|15.61|15.72|15.62|15.75|15.65|15.69|15.59|129
1715025300000|2024-05-06 19:55:00|15.73|15.63|15.76|15.66|15.76|15.66|15.71|15.61|137
1715025600000|2024-05-06 20:00:00|15.75|15.65|15.8|15.7|15.8|15.7|15.73|15.63|188
1715025900000|2024-05-06 20:05:00|15.81|15.71|15.85|15.75|15.85|15.75|15.77|15.67|111
1715026200000|2024-05-06 20:10:00|15.84|15.74|15.86|15.76|15.9|15.8|15.81|15.71|135
1715026500000|2024-05-06 20:15:00|15.85|15.75|15.87|15.77|15.88|15.78|15.81|15.71|101
1715026800000|2024-05-06 20:20:00|15.86|15.76|15.85|15.75|15.88|15.78|15.84|15.74|68
1715027100000|2024-05-06 20:25:00|15.86|15.76|15.88|15.78|15.88|15.78|15.85|15.75|55
1715027400000|2024-05-06 20:30:00|15.87|15.77|15.82|15.72|15.88|15.78|15.82|15.72|38
1715027700000|2024-05-06 20:35:00|15.83|15.73|15.83|15.73|15.86|15.76|15.8|15.7|51
1715028000000|2024-05-06 20:40:00|15.84|15.74|15.82|15.72|15.84|15.74|15.82|15.72|67
1715028300000|2024-05-06 20:45:00|15.83|15.73|15.8|15.7|15.83|15.73|15.79|15.69|53
1715028600000|2024-05-06 20:50:00|15.81|15.71|15.84|15.74|15.85|15.75|15.8|15.7|44
1715028900000|2024-05-06 20:55:00|15.83|15.73|15.83|15.73|15.84|15.74|15.82|15.72|29
1715029200000|2024-05-06 21:00:00|15.84|15.74|15.91|15.81|15.91|15.81|15.84|15.74|28
1715029500000|2024-05-06 21:05:00|15.92|15.82|15.9|15.8|15.92|15.82|15.88|15.78|77
1715029800000|2024-05-06 21:10:00|15.89|15.79|15.85|15.75|15.9|15.8|15.85|15.75|35
1715030100000|2024-05-06 21:15:00|15.84|15.74|15.83|15.73|15.86|15.76|15.83|15.73|28
1715030400000|2024-05-06 21:20:00|15.82|15.72|15.84|15.74|15.85|15.75|15.82|15.72|23
1715030700000|2024-05-06 21:25:00|15.85|15.75|15.86|15.76|15.87|15.77|15.84|15.74|44
1715031000000|2024-05-06 21:30:00|15.85|15.75|15.85|15.75|15.86|15.76|15.84|15.74|7
1715031300000|2024-05-06 21:35:00|15.84|15.74|15.84|15.74|15.84|15.74|15.81|15.71|23
1715031600000|2024-05-06 21:40:00|15.83|15.73|15.81|15.71|15.84|15.74|15.81|15.71|15
1715031900000|2024-05-06 21:45:00|15.82|15.72|15.82|15.72|15.82|15.72|15.81|15.71|27
1715032200000|2024-05-06 21:50:00|15.81|15.71|15.82|15.72|15.84|15.74|15.81|15.71|20
1715032500000|2024-05-06 21:55:00|15.81|15.71|15.83|15.73|15.84|15.74|15.81|15.71|17
1715032800000|2024-05-06 22:00:00|15.82|15.72|15.8|15.7|15.84|15.74|15.78|15.68|35
1715033100000|2024-05-06 22:05:00|15.79|15.69|15.79|15.69|15.8|15.7|15.78|15.68|59
1715033400000|2024-05-06 22:10:00|15.8|15.7|15.76|15.66|15.8|15.7|15.75|15.65|11
1715033700000|2024-05-06 22:15:00|15.75|15.65|15.75|15.65|15.79|15.69|15.74|15.64|27
1715034000000|2024-05-06 22:20:00|15.76|15.66|15.77|15.67|15.78|15.68|15.76|15.66|26
1715034300000|2024-05-06 22:25:00|15.76|15.66|15.77|15.67|15.78|15.68|15.76|15.66|24
1715034600000|2024-05-06 22:30:00|15.76|15.66|15.76|15.66|15.77|15.67|15.75|15.65|13
1715034900000|2024-05-06 22:35:00|15.75|15.65|15.73|15.63|15.75|15.65|15.73|15.63|5
1715035200000|2024-05-06 22:40:00|15.72|15.62|15.74|15.64|15.75|15.65|15.72|15.62|19
1715035500000|2024-05-06 22:45:00|15.75|15.65|15.76|15.66|15.76|15.66|15.74|15.64|12
1715035800000|2024-05-06 22:50:00|15.77|15.67|15.78|15.68|15.78|15.68|15.75|15.65|20
1715036100000|2024-05-06 22:55:00|15.77|15.67|15.78|15.68|15.78|15.68|15.77|15.67|8
1715036400000|2024-05-06 23:00:00|15.79|15.69|15.79|15.69|15.8|15.7|15.78|15.68|20
1715036700000|2024-05-06 23:05:00|15.78|15.68|15.75|15.65|15.79|15.69|15.75|15.65|22
1715037000000|2024-05-06 23:10:00|15.74|15.64|15.73|15.63|15.77|15.67|15.73|15.63|14
1715037300000|2024-05-06 23:15:00|15.72|15.62|15.71|15.61|15.72|15.62|15.69|15.59|24
1715037600000|2024-05-06 23:20:00|15.72|15.62|15.76|15.66|15.77|15.67|15.72|15.62|49
1715037900000|2024-05-06 23:25:00|15.75|15.65|15.75|15.65|15.76|15.66|15.74|15.64|7
1715038200000|2024-05-06 23:30:00|15.74|15.64|15.74|15.64|15.75|15.65|15.74|15.64|3
1715038500000|2024-05-06 23:35:00|15.73|15.63|15.7|15.6|15.74|15.64|15.69|15.59|14
1715038800000|2024-05-06 23:40:00|15.69|15.59|15.7|15.6|15.71|15.61|15.69|15.59|12
1715039100000|2024-05-06 23:45:00|15.71|15.61|15.72|15.62|15.73|15.63|15.7|15.6|18
1715039400000|2024-05-06 23:50:00|15.71|15.61|15.72|15.62|15.72|15.62|15.71|15.61|2
1715039700000|2024-05-06 23:55:00|15.71|15.61|15.7|15.6|15.72|15.62|15.7|15.6|34
1715040000000|2024-05-07 00:00:00|15.71|15.61|15.77|15.67|15.77|15.67|15.7|15.6|35
1715040300000|2024-05-07 00:05:00|15.78|15.68|15.75|15.65|15.78|15.68|15.75|15.65|8
1715040600000|2024-05-07 00:10:00|15.74|15.64|15.69|15.59|15.74|15.64|15.66|15.56|18
1715040900000|2024-05-07 00:15:00|15.68|15.58|15.61|15.51|15.69|15.59|15.61|15.51|55
1715041200000|2024-05-07 00:20:00|15.6|15.5|15.67|15.57|15.68|15.58|15.59|15.49|77
1715041500000|2024-05-07 00:25:00|15.68|15.58|15.76|15.66|15.76|15.66|15.68|15.58|57
1715041800000|2024-05-07 00:30:00|15.75|15.65|15.8|15.7|15.85|15.75|15.75|15.65|64
1715042100000|2024-05-07 00:35:00|15.79|15.69|15.83|15.73|15.87|15.77|15.79|15.69|53
1715042400000|2024-05-07 00:40:00|15.82|15.72|15.84|15.74|15.87|15.77|15.82|15.72|61
1715042700000|2024-05-07 00:45:00|15.83|15.73|15.81|15.71|15.86|15.76|15.8|15.7|79
1715043000000|2024-05-07 00:50:00|15.8|15.7|15.78|15.68|15.81|15.71|15.78|15.68|49
1715043300000|2024-05-07 00:55:00|15.79|15.69|15.75|15.65|15.79|15.69|15.72|15.62|35
1715043600000|2024-05-07 01:00:00|15.76|15.66|15.77|15.67|15.78|15.68|15.71|15.61|32
1715043900000|2024-05-07 01:05:00|15.78|15.68|15.79|15.69|15.8|15.7|15.76|15.66|70
1715044200000|2024-05-07 01:10:00|15.78|15.68|15.8|15.7|15.84|15.74|15.77|15.67|119
1715044500000|2024-05-07 01:15:00|15.81|15.71|15.79|15.69|15.82|15.72|15.78|15.68|31
1715044800000|2024-05-07 01:20:00|15.8|15.7|15.77|15.67|15.83|15.73|15.77|15.67|44
1715045100000|2024-05-07 01:25:00|15.76|15.66|15.75|15.65|15.78|15.68|15.75|15.65|32
1715045400000|2024-05-07 01:30:00|15.76|15.66|15.78|15.68|15.79|15.69|15.74|15.64|35
1715045700000|2024-05-07 01:35:00|15.77|15.67|15.79|15.69|15.81|15.71|15.76|15.66|77
1715046000000|2024-05-07 01:40:00|15.78|15.68|15.79|15.69|15.83|15.73|15.78|15.68|68
1715046300000|2024-05-07 01:45:00|15.8|15.7|15.89|15.79|15.9|15.8|15.79|15.69|88
1715046600000|2024-05-07 01:50:00|15.9|15.8|15.91|15.81|15.91|15.81|15.86|15.76|88
1715046900000|2024-05-07 01:55:00|15.92|15.82|15.9|15.8|15.92|15.82|15.9|15.8|65
1715047200000|2024-05-07 02:00:00|15.91|15.81|15.83|15.73|15.91|15.81|15.83|15.73|55
1715047500000|2024-05-07 02:05:00|15.84|15.74|15.78|15.68|15.85|15.75|15.78|15.68|50
1715047800000|2024-05-07 02:10:00|15.79|15.69|15.8|15.7|15.82|15.72|15.76|15.66|130
1715048100000|2024-05-07 02:15:00|15.81|15.71|15.77|15.67|15.82|15.72|15.77|15.67|90
1715048400000|2024-05-07 02:20:00|15.78|15.68|15.77|15.67|15.79|15.69|15.76|15.66|86
1715048700000|2024-05-07 02:25:00|15.78|15.68|15.8|15.7|15.8|15.7|15.77|15.67|45
1715049000000|2024-05-07 02:30:00|15.79|15.69|15.76|15.66|15.8|15.7|15.76|15.66|60
1715049300000|2024-05-07 02:35:00|15.77|15.67|15.73|15.63|15.77|15.67|15.72|15.62|47
1715049600000|2024-05-07 02:40:00|15.74|15.64|15.73|15.63|15.75|15.65|15.72|15.62|38
1715049900000|2024-05-07 02:45:00|15.72|15.62|15.72|15.62|15.75|15.65|15.71|15.61|49
1715050200000|2024-05-07 02:50:00|15.71|15.61|15.72|15.62|15.73|15.63|15.71|15.61|24
1715050500000|2024-05-07 02:55:00|15.73|15.63|15.73|15.63|15.75|15.65|15.73|15.63|17
1715050800000|2024-05-07 03:00:00|15.74|15.64|15.71|15.61|15.75|15.65|15.7|15.6|50
1715051100000|2024-05-07 03:05:00|15.7|15.6|15.7|15.6|15.7|15.6|15.67|15.57|35
1715051400000|2024-05-07 03:10:00|15.71|15.61|15.65|15.55|15.71|15.61|15.64|15.54|27
1715051700000|2024-05-07 03:15:00|15.64|15.54|15.65|15.55|15.69|15.59|15.63|15.53|57
1715052000000|2024-05-07 03:20:00|15.66|15.56|15.57|15.47|15.68|15.58|15.56|15.46|75
1715052300000|2024-05-07 03:25:00|15.58|15.48|15.43|15.33|15.59|15.49|15.4|15.3|177
1715052600000|2024-05-07 03:30:00|15.44|15.34|15.52|15.42|15.53|15.43|15.39|15.29|145
1715052900000|2024-05-07 03:35:00|15.53|15.43|15.5|15.4|15.54|15.44|15.46|15.36|67
1715053200000|2024-05-07 03:40:00|15.51|15.41|15.52|15.42|15.53|15.43|15.44|15.34|80
1715053500000|2024-05-07 03:45:00|15.53|15.43|15.54|15.44|15.56|15.46|15.48|15.38|73
1715053800000|2024-05-07 03:50:00|15.53|15.43|15.54|15.44|15.55|15.45|15.51|15.41|48
1715054100000|2024-05-07 03:55:00|15.53|15.43|15.54|15.44|15.55|15.45|15.52|15.42|60
1715054400000|2024-05-07 04:00:00|15.53|15.43|15.58|15.48|15.59|15.49|15.53|15.43|50
1715054700000|2024-05-07 04:05:00|15.57|15.47|15.64|15.54|15.7|15.6|15.52|15.42|109
1715055000000|2024-05-07 04:10:00|15.65|15.55|15.62|15.52|15.66|15.56|15.61|15.51|34
1715055300000|2024-05-07 04:15:00|15.63|15.53|15.66|15.56|15.67|15.57|15.6|15.5|70
1715055600000|2024-05-07 04:20:00|15.65|15.55|15.67|15.57|15.68|15.58|15.65|15.55|29
1715055900000|2024-05-07 04:25:00|15.66|15.56|15.65|15.55|15.68|15.58|15.65|15.55|60
1715056200000|2024-05-07 04:30:00|15.66|15.56|15.64|15.54|15.68|15.58|15.63|15.53|51
1715056500000|2024-05-07 04:35:00|15.63|15.53|15.61|15.51|15.63|15.53|15.59|15.49|33
1715056800000|2024-05-07 04:40:00|15.6|15.5|15.63|15.53|15.65|15.55|15.6|15.5|40
1715057100000|2024-05-07 04:45:00|15.62|15.52|15.62|15.52|15.63|15.53|15.6|15.5|35
1715057400000|2024-05-07 04:50:00|15.63|15.53|15.63|15.53|15.64|15.54|15.61|15.51|17
1715057700000|2024-05-07 04:55:00|15.64|15.54|15.65|15.55|15.66|15.56|15.62|15.52|40
1715058000000|2024-05-07 05:00:00|15.64|15.54|15.62|15.52|15.66|15.56|15.62|15.52|31
1715058300000|2024-05-07 05:05:00|15.63|15.53|15.65|15.55|15.65|15.55|15.63|15.53|21
1715058600000|2024-05-07 05:10:00|15.66|15.56|15.66|15.56|15.67|15.57|15.65|15.55|27
1715058900000|2024-05-07 05:15:00|15.65|15.55|15.65|15.55|15.66|15.56|15.64|15.54|29
1715059200000|2024-05-07 05:20:00|15.66|15.56|15.69|15.59|15.7|15.6|15.66|15.56|48
1715059500000|2024-05-07 05:25:00|15.68|15.58|15.66|15.56|15.68|15.58|15.65|15.55|17
1715059800000|2024-05-07 05:30:00|15.65|15.55|15.6|15.5|15.65|15.55|15.6|15.5|29
1715060100000|2024-05-07 05:35:00|15.61|15.51|15.58|15.48|15.61|15.51|15.54|15.44|46
1715060400000|2024-05-07 05:40:00|15.59|15.49|15.7|15.6|15.73|15.63|15.59|15.49|66
1715060700000|2024-05-07 05:45:00|15.69|15.59|15.67|15.57|15.73|15.63|15.67|15.57|49
1715061000000|2024-05-07 05:50:00|15.66|15.56|15.67|15.57|15.71|15.61|15.66|15.56|39
1715061300000|2024-05-07 05:55:00|15.66|15.56|15.67|15.57|15.68|15.58|15.65|15.55|22
1715061600000|2024-05-07 06:00:00|15.68|15.58|15.66|15.56|15.71|15.61|15.65|15.55|49
1715061900000|2024-05-07 06:05:00|15.65|15.55|15.59|15.49|15.66|15.56|15.59|15.49|27
1715062200000|2024-05-07 06:10:00|15.6|15.5|15.62|15.52|15.62|15.52|15.58|15.48|27
1715062500000|2024-05-07 06:15:00|15.63|15.53|15.62|15.52|15.64|15.54|15.61|15.51|42
1715062800000|2024-05-07 06:20:00|15.63|15.53|15.63|15.53|15.65|15.55|15.62|15.52|21
1715063100000|2024-05-07 06:25:00|15.64|15.54|15.62|15.52|15.64|15.54|15.61|15.51|16
1715063400000|2024-05-07 06:30:00|15.61|15.51|15.58|15.48|15.62|15.52|15.56|15.46|18
1715063700000|2024-05-07 06:35:00|15.57|15.47|15.63|15.53|15.64|15.54|15.57|15.47|65
1715064000000|2024-05-07 06:40:00|15.62|15.52|15.65|15.55|15.67|15.57|15.6|15.5|41
1715064300000|2024-05-07 06:45:00|15.64|15.54|15.65|15.55|15.68|15.58|15.63|15.53|28
1715064600000|2024-05-07 06:50:00|15.66|15.56|15.66|15.56|15.67|15.57|15.63|15.53|56
1715064900000|2024-05-07 06:55:00|15.67|15.57|15.65|15.55|15.67|15.57|15.65|15.55|7
1715065200000|2024-05-07 07:00:00|15.66|15.56|15.63|15.53|15.67|15.57|15.62|15.52|36
1715065500000|2024-05-07 07:05:00|15.64|15.54|15.62|15.52|15.64|15.54|15.61|15.51|45
1715065800000|2024-05-07 07:10:00|15.61|15.51|15.67|15.57|15.68|15.58|15.6|15.5|45
1715066100000|2024-05-07 07:15:00|15.66|15.56|15.7|15.6|15.72|15.62|15.64|15.54|65
1715066400000|2024-05-07 07:20:00|15.71|15.61|15.7|15.6|15.72|15.62|15.68|15.58|72
1715066700000|2024-05-07 07:25:00|15.71|15.61|15.71|15.61|15.72|15.62|15.7|15.6|13
1715067000000|2024-05-07 07:30:00|15.7|15.6|15.69|15.59|15.7|15.6|15.66|15.56|49
1715067300000|2024-05-07 07:35:00|15.7|15.6|15.68|15.58|15.7|15.6|15.68|15.58|41
1715067600000|2024-05-07 07:40:00|15.69|15.59|15.7|15.6|15.71|15.61|15.67|15.57|62
1715067900000|2024-05-07 07:45:00|15.71|15.61|15.69|15.59|15.71|15.61|15.67|15.57|59
1715068200000|2024-05-07 07:50:00|15.68|15.58|15.68|15.58|15.7|15.6|15.66|15.56|81
1715068500000|2024-05-07 07:55:00|15.67|15.57|15.66|15.56|15.68|15.58|15.65|15.55|54
1715068800000|2024-05-07 08:00:00|15.65|15.55|15.67|15.57|15.7|15.6|15.63|15.53|31
1715069100000|2024-05-07 08:05:00|15.66|15.56|15.68|15.58|15.69|15.59|15.65|15.55|44
1715069400000|2024-05-07 08:10:00|15.67|15.57|15.75|15.65|15.75|15.65|15.67|15.57|33
1715069700000|2024-05-07 08:15:00|15.76|15.66|15.8|15.7|15.84|15.74|15.75|15.65|60
1715070000000|2024-05-07 08:20:00|15.81|15.71|15.94|15.84|16.01|15.91|15.81|15.71|180
1715070300000|2024-05-07 08:25:00|15.93|15.83|15.91|15.81|15.95|15.85|15.87|15.77|126
1715070600000|2024-05-07 08:30:00|15.9|15.8|15.89|15.79|15.92|15.82|15.87|15.77|97
1715070900000|2024-05-07 08:35:00|15.9|15.8|15.94|15.84|16|15.9|15.88|15.78|99
1715071200000|2024-05-07 08:40:00|15.93|15.83|15.87|15.77|15.93|15.83|15.87|15.77|69
1715071500000|2024-05-07 08:45:00|15.88|15.78|15.94|15.84|15.95|15.85|15.88|15.78|67
1715071800000|2024-05-07 08:50:00|15.95|15.85|15.93|15.83|15.96|15.86|15.92|15.82|75
1715072100000|2024-05-07 08:55:00|15.92|15.82|15.88|15.78|15.95|15.85|15.87|15.77|59
1715072400000|2024-05-07 09:00:00|15.89|15.79|15.91|15.81|15.93|15.83|15.86|15.76|39
1715072700000|2024-05-07 09:05:00|15.9|15.8|15.95|15.85|15.96|15.86|15.9|15.8|46
1715073000000|2024-05-07 09:10:00|15.96|15.86|15.98|15.88|15.99|15.89|15.92|15.82|39
1715073300000|2024-05-07 09:15:00|15.97|15.87|16.03|15.93|16.04|15.94|15.96|15.86|70
1715073600000|2024-05-07 09:20:00|16.02|15.92|16|15.9|16.04|15.94|15.99|15.89|51
1715073900000|2024-05-07 09:25:00|15.99|15.89|15.99|15.89|16|15.9|15.96|15.86|17
1715074200000|2024-05-07 09:30:00|16|15.9|15.95|15.85|16|15.9|15.91|15.81|54
1715074500000|2024-05-07 09:35:00|15.96|15.86|15.95|15.85|15.97|15.87|15.93|15.83|32
1715074800000|2024-05-07 09:40:00|15.96|15.86|15.96|15.86|15.97|15.87|15.95|15.85|21
1715075100000|2024-05-07 09:45:00|15.97|15.87|15.96|15.86|15.99|15.89|15.96|15.86|34
1715075400000|2024-05-07 09:50:00|15.97|15.87|15.94|15.84|15.98|15.88|15.94|15.84|24
1715075700000|2024-05-07 09:55:00|15.93|15.83|15.94|15.84|15.95|15.85|15.92|15.82|44
1715076000000|2024-05-07 10:00:00|15.93|15.83|15.98|15.88|15.98|15.88|15.92|15.82|26
1715076300000|2024-05-07 10:05:00|15.97|15.87|15.95|15.85|15.98|15.88|15.95|15.85|27
1715076600000|2024-05-07 10:10:00|15.96|15.86|15.86|15.76|15.96|15.86|15.83|15.73|89
1715076900000|2024-05-07 10:15:00|15.87|15.77|15.81|15.71|15.9|15.8|15.81|15.71|117
1715077200000|2024-05-07 10:20:00|15.82|15.72|15.77|15.67|15.87|15.77|15.74|15.64|112
1715077500000|2024-05-07 10:25:00|15.76|15.66|15.84|15.74|15.84|15.74|15.76|15.66|61
1715077800000|2024-05-07 10:30:00|15.85|15.75|15.86|15.76|15.87|15.77|15.82|15.72|34
1715078100000|2024-05-07 10:35:00|15.85|15.75|15.85|15.75|15.87|15.77|15.84|15.74|31
1715078400000|2024-05-07 10:40:00|15.84|15.74|15.84|15.74|15.87|15.77|15.84|15.74|33
1715078700000|2024-05-07 10:45:00|15.85|15.75|15.82|15.72|15.87|15.77|15.82|15.72|40
1715079000000|2024-05-07 10:50:00|15.83|15.73|15.87|15.77|15.88|15.78|15.82|15.72|39
1715079300000|2024-05-07 10:55:00|15.88|15.78|15.86|15.76|15.88|15.78|15.85|15.75|67
1715079600000|2024-05-07 11:00:00|15.85|15.75|15.91|15.81|15.97|15.87|15.85|15.75|93
1715079900000|2024-05-07 11:05:00|15.9|15.8|15.87|15.77|15.92|15.82|15.87|15.77|70
1715080200000|2024-05-07 11:10:00|15.88|15.78|15.92|15.82|15.93|15.83|15.87|15.77|19
1715080500000|2024-05-07 11:15:00|15.91|15.81|15.92|15.82|15.95|15.85|15.91|15.81|14
1715080800000|2024-05-07 11:20:00|15.91|15.81|15.89|15.79|15.91|15.81|15.88|15.78|23
1715081100000|2024-05-07 11:25:00|15.88|15.78|15.89|15.79|15.9|15.8|15.88|15.78|42
1715081400000|2024-05-07 11:30:00|15.9|15.8|15.89|15.79|15.91|15.81|15.87|15.77|20
1715081700000|2024-05-07 11:35:00|15.88|15.78|15.82|15.72|15.9|15.8|15.82|15.72|36
1715082000000|2024-05-07 11:40:00|15.81|15.71|15.75|15.65|15.83|15.73|15.73|15.63|91
1715082300000|2024-05-07 11:45:00|15.74|15.64|15.71|15.61|15.75|15.65|15.66|15.56|88
1715082600000|2024-05-07 11:50:00|15.72|15.62|15.69|15.59|15.73|15.63|15.67|15.57|72
1715082900000|2024-05-07 11:55:00|15.68|15.58|15.69|15.59|15.71|15.61|15.67|15.57|35
1715083200000|2024-05-07 12:00:00|15.7|15.6|15.74|15.64|15.75|15.65|15.69|15.59|49
1715083500000|2024-05-07 12:05:00|15.73|15.63|15.74|15.64|15.75|15.65|15.73|15.63|76
1715083800000|2024-05-07 12:10:00|15.75|15.65|15.76|15.66|15.76|15.66|15.7|15.6|44
1715084100000|2024-05-07 12:15:00|15.75|15.65|15.75|15.65|15.77|15.67|15.74|15.64|41
1715084400000|2024-05-07 12:20:00|15.74|15.64|15.7|15.6|15.75|15.65|15.69|15.59|29
1715084700000|2024-05-07 12:25:00|15.69|15.59|15.71|15.61|15.73|15.63|15.69|15.59|55
1715085000000|2024-05-07 12:30:00|15.72|15.62|15.74|15.64|15.75|15.65|15.72|15.62|55
1715085300000|2024-05-07 12:35:00|15.75|15.65|15.77|15.67|15.78|15.68|15.73|15.63|73
1715085600000|2024-05-07 12:40:00|15.76|15.66|15.76|15.66|15.77|15.67|15.73|15.63|83
1715085900000|2024-05-07 12:45:00|15.75|15.65|15.81|15.71|15.82|15.72|15.74|15.64|53
1715086200000|2024-05-07 12:50:00|15.82|15.72|15.79|15.69|15.83|15.73|15.78|15.68|57
1715086500000|2024-05-07 12:55:00|15.8|15.7|15.78|15.68|15.8|15.7|15.76|15.66|33
1715086800000|2024-05-07 13:00:00|15.77|15.67|15.75|15.65|15.77|15.67|15.74|15.64|11
1715087100000|2024-05-07 13:05:00|15.74|15.64|15.74|15.64|15.76|15.66|15.73|15.63|11
1715087400000|2024-05-07 13:10:00|15.75|15.65|15.78|15.68|15.78|15.68|15.74|15.64|58
1715087700000|2024-05-07 13:15:00|15.77|15.67|15.79|15.69|15.8|15.7|15.76|15.66|61
1715088000000|2024-05-07 13:20:00|15.78|15.68|15.72|15.62|15.78|15.68|15.72|15.62|34
1715088300000|2024-05-07 13:25:00|15.73|15.63|15.73|15.63|15.74|15.64|15.7|15.6|25
1715088600000|2024-05-07 13:30:00|15.72|15.62|15.75|15.65|15.78|15.68|15.71|15.61|32
1715088900000|2024-05-07 13:35:00|15.76|15.66|15.71|15.61|15.76|15.66|15.71|15.61|22
1715089200000|2024-05-07 13:40:00|15.7|15.6|15.72|15.62|15.73|15.63|15.69|15.59|23
1715089500000|2024-05-07 13:45:00|15.71|15.61|15.63|15.53|15.75|15.65|15.63|15.53|55
1715089800000|2024-05-07 13:50:00|15.62|15.52|15.67|15.57|15.68|15.58|15.56|15.46|73
1715090100000|2024-05-07 13:55:00|15.66|15.56|15.61|15.51|15.67|15.57|15.59|15.49|36
1715090400000|2024-05-07 14:00:00|15.6|15.5|15.64|15.54|15.67|15.57|15.57|15.47|93
1715090700000|2024-05-07 14:05:00|15.65|15.55|15.63|15.53|15.65|15.55|15.61|15.51|61
1715091000000|2024-05-07 14:10:00|15.62|15.52|15.64|15.54|15.65|15.55|15.6|15.5|61
1715091300000|2024-05-07 14:15:00|15.65|15.55|15.68|15.58|15.69|15.59|15.63|15.53|64
1715091600000|2024-05-07 14:20:00|15.69|15.59|15.63|15.53|15.69|15.59|15.61|15.51|49
1715091900000|2024-05-07 14:25:00|15.62|15.52|15.61|15.51|15.64|15.54|15.61|15.51|42
1715092200000|2024-05-07 14:30:00|15.6|15.5|15.55|15.45|15.63|15.53|15.54|15.44|46
1715092500000|2024-05-07 14:35:00|15.56|15.46|15.59|15.49|15.6|15.5|15.56|15.46|34
1715092800000|2024-05-07 14:40:00|15.58|15.48|15.66|15.56|15.68|15.58|15.58|15.48|61
1715093100000|2024-05-07 14:45:00|15.67|15.57|15.68|15.58|15.69|15.59|15.63|15.53|80
1715093400000|2024-05-07 14:50:00|15.69|15.59|15.71|15.61|15.72|15.62|15.66|15.56|69
1715093700000|2024-05-07 14:55:00|15.72|15.62|15.82|15.72|15.83|15.73|15.71|15.61|109
1715094000000|2024-05-07 15:00:00|15.83|15.73|15.88|15.78|15.96|15.86|15.83|15.73|112
1715094300000|2024-05-07 15:05:00|15.87|15.77|15.8|15.7|15.88|15.78|15.8|15.7|72
1715094600000|2024-05-07 15:10:00|15.79|15.69|15.76|15.66|15.79|15.69|15.74|15.64|66
1715094900000|2024-05-07 15:15:00|15.77|15.67|15.73|15.63|15.8|15.7|15.72|15.62|59
1715095200000|2024-05-07 15:20:00|15.72|15.62|15.73|15.63|15.77|15.67|15.71|15.61|48
1715095500000|2024-05-07 15:25:00|15.72|15.62|15.75|15.65|15.76|15.66|15.72|15.62|32
1715095800000|2024-05-07 15:30:00|15.74|15.64|15.69|15.59|15.75|15.65|15.69|15.59|30
1715096100000|2024-05-07 15:35:00|15.7|15.6|15.73|15.63|15.74|15.64|15.68|15.58|66
1715096400000|2024-05-07 15:40:00|15.74|15.64|15.72|15.62|15.74|15.64|15.71|15.61|15
1715096700000|2024-05-07 15:45:00|15.71|15.61|15.73|15.63|15.75|15.65|15.71|15.61|27
1715097000000|2024-05-07 15:50:00|15.74|15.64|15.71|15.61|15.75|15.65|15.7|15.6|40
1715097300000|2024-05-07 15:55:00|15.72|15.62|15.69|15.59|15.72|15.62|15.69|15.59|18
1715097600000|2024-05-07 16:00:00|15.68|15.58|15.72|15.62|15.73|15.63|15.68|15.58|61
1715097900000|2024-05-07 16:05:00|15.73|15.63|15.75|15.65|15.75|15.65|15.72|15.62|45
1715098200000|2024-05-07 16:10:00|15.74|15.64|15.72|15.62|15.77|15.67|15.72|15.62|29
1715098500000|2024-05-07 16:15:00|15.73|15.63|15.7|15.6|15.73|15.63|15.68|15.58|18
1715098800000|2024-05-07 16:20:00|15.71|15.61|15.73|15.63|15.75|15.65|15.7|15.6|15
1715099100000|2024-05-07 16:25:00|15.74|15.64|15.7|15.6|15.74|15.64|15.7|15.6|23
1715099400000|2024-05-07 16:30:00|15.71|15.61|15.65|15.55|15.71|15.61|15.65|15.55|25
1715099700000|2024-05-07 16:35:00|15.66|15.56|15.67|15.57|15.67|15.57|15.63|15.53|78
1715100000000|2024-05-07 16:40:00|15.66|15.56|15.68|15.58|15.69|15.59|15.65|15.55|43
1715100300000|2024-05-07 16:45:00|15.69|15.59|15.67|15.57|15.7|15.6|15.66|15.56|25
1715100600000|2024-05-07 16:50:00|15.68|15.58|15.68|15.58|15.69|15.59|15.67|15.57|23
1715100900000|2024-05-07 16:55:00|15.67|15.57|15.69|15.59|15.69|15.59|15.67|15.57|15
1715101200000|2024-05-07 17:00:00|15.68|15.58|15.63|15.53|15.69|15.59|15.62|15.52|26
1715101500000|2024-05-07 17:05:00|15.62|15.52|15.6|15.5|15.63|15.53|15.59|15.49|23
1715101800000|2024-05-07 17:10:00|15.61|15.51|15.61|15.51|15.62|15.52|15.56|15.46|84
1715102100000|2024-05-07 17:15:00|15.6|15.5|15.62|15.52|15.62|15.52|15.6|15.5|59
1715102400000|2024-05-07 17:20:00|15.63|15.53|15.62|15.52|15.63|15.53|15.62|15.52|34
1715102700000|2024-05-07 17:25:00|15.6|15.5|15.59|15.49|15.61|15.51|15.57|15.47|10
1715103000000|2024-05-07 17:30:00|15.58|15.48|15.59|15.49|15.61|15.51|15.58|15.48|40
1715103300000|2024-05-07 17:35:00|15.6|15.5|15.61|15.51|15.64|15.54|15.58|15.48|38
1715103600000|2024-05-07 17:40:00|15.6|15.5|15.58|15.48|15.6|15.5|15.57|15.47|7
1715103900000|2024-05-07 17:45:00|15.57|15.47|15.52|15.42|15.57|15.47|15.52|15.42|30
1715104200000|2024-05-07 17:50:00|15.53|15.43|15.51|15.41|15.55|15.45|15.51|15.41|43
1715104500000|2024-05-07 17:55:00|15.52|15.42|15.54|15.44|15.55|15.45|15.5|15.4|49
1715104800000|2024-05-07 18:00:00|15.53|15.43|15.49|15.39|15.54|15.44|15.47|15.37|61
1715105100000|2024-05-07 18:05:00|15.5|15.4|15.44|15.34|15.51|15.41|15.42|15.32|65
1715105400000|2024-05-07 18:10:00|15.45|15.35|15.43|15.33|15.46|15.36|15.43|15.33|83
1715105700000|2024-05-07 18:15:00|15.42|15.32|15.45|15.35|15.47|15.37|15.42|15.32|108
1715106000000|2024-05-07 18:20:00|15.46|15.36|15.46|15.36|15.49|15.39|15.43|15.33|79
1715106300000|2024-05-07 18:25:00|15.45|15.35|15.42|15.32|15.47|15.37|15.42|15.32|28
1715106600000|2024-05-07 18:30:00|15.43|15.33|15.4|15.3|15.45|15.35|15.35|15.25|75
1715106900000|2024-05-07 18:35:00|15.39|15.29|15.31|15.21|15.41|15.31|15.3|15.2|127
1715107200000|2024-05-07 18:40:00|15.3|15.2|15.36|15.26|15.38|15.28|15.3|15.2|119
1715107500000|2024-05-07 18:45:00|15.35|15.25|15.4|15.3|15.41|15.31|15.33|15.23|110
1715107800000|2024-05-07 18:50:00|15.39|15.29|15.42|15.32|15.42|15.32|15.38|15.28|108
1715108100000|2024-05-07 18:55:00|15.41|15.31|15.42|15.32|15.44|15.34|15.4|15.3|73
1715108400000|2024-05-07 19:00:00|15.41|15.31|15.44|15.34|15.45|15.35|15.41|15.31|86
1715108700000|2024-05-07 19:05:00|15.43|15.33|15.42|15.32|15.44|15.34|15.4|15.3|34
1715109000000|2024-05-07 19:10:00|15.41|15.31|15.39|15.29|15.41|15.31|15.39|15.29|15
1715109300000|2024-05-07 19:15:00|15.38|15.28|15.38|15.28|15.39|15.29|15.36|15.26|115
1715109600000|2024-05-07 19:20:00|15.39|15.29|15.39|15.29|15.4|15.3|15.37|15.27|87
1715109900000|2024-05-07 19:25:00|15.4|15.3|15.4|15.3|15.41|15.31|15.38|15.28|123
1715110200000|2024-05-07 19:30:00|15.41|15.31|15.41|15.31|15.42|15.32|15.4|15.3|147
1715110500000|2024-05-07 19:35:00|15.4|15.3|15.42|15.32|15.42|15.32|15.39|15.29|107
1715110800000|2024-05-07 19:40:00|15.41|15.31|15.4|15.3|15.42|15.32|15.4|15.3|102
1715111100000|2024-05-07 19:45:00|15.39|15.29|15.41|15.31|15.42|15.32|15.38|15.28|173
1715111400000|2024-05-07 19:50:00|15.42|15.32|15.42|15.32|15.43|15.33|15.4|15.3|177
1715111700000|2024-05-07 19:55:00|15.43|15.33|15.41|15.31|15.43|15.33|15.37|15.27|139
1715112000000|2024-05-07 20:00:00|15.4|15.3|15.43|15.33|15.45|15.35|15.38|15.28|142
1715112300000|2024-05-07 20:05:00|15.44|15.34|15.45|15.35|15.45|15.35|15.43|15.33|100
1715112600000|2024-05-07 20:10:00|15.44|15.34|15.45|15.35|15.47|15.37|15.44|15.34|42
1715112900000|2024-05-07 20:15:00|15.44|15.34|15.45|15.35|15.48|15.38|15.43|15.33|60
1715113200000|2024-05-07 20:20:00|15.46|15.36|15.43|15.33|15.46|15.36|15.43|15.33|60
1715113500000|2024-05-07 20:25:00|15.44|15.34|15.4|15.3|15.44|15.34|15.4|15.3|67
1715113800000|2024-05-07 20:30:00|15.39|15.29|15.37|15.27|15.41|15.31|15.36|15.26|75
1715114100000|2024-05-07 20:35:00|15.36|15.26|15.37|15.27|15.38|15.28|15.34|15.24|60
1715114400000|2024-05-07 20:40:00|15.36|15.26|15.39|15.29|15.4|15.3|15.35|15.25|90
1715114700000|2024-05-07 20:45:00|15.4|15.3|15.4|15.3|15.42|15.32|15.39|15.29|69
1715115000000|2024-05-07 20:50:00|15.39|15.29|15.41|15.31|15.41|15.31|15.35|15.25|89
1715115300000|2024-05-07 20:55:00|15.4|15.3|15.37|15.27|15.41|15.31|15.37|15.27|68
1715115600000|2024-05-07 21:00:00|15.36|15.26|15.38|15.28|15.39|15.29|15.36|15.26|25
1715115900000|2024-05-07 21:05:00|15.39|15.29|15.38|15.28|15.39|15.29|15.37|15.27|10
1715116200000|2024-05-07 21:10:00|15.39|15.29|15.39|15.29|15.4|15.3|15.38|15.28|29
1715116500000|2024-05-07 21:15:00|15.38|15.28|15.4|15.3|15.41|15.31|15.37|15.27|19
1715116800000|2024-05-07 21:20:00|15.41|15.31|15.43|15.33|15.43|15.33|15.4|15.3|11
1715117100000|2024-05-07 21:25:00|15.42|15.32|15.43|15.33|15.43|15.33|15.42|15.32|2
1715117400000|2024-05-07 21:30:00|15.42|15.32|15.34|15.24|15.42|15.32|15.34|15.24|11
1715117700000|2024-05-07 21:35:00|15.35|15.25|15.34|15.24|15.38|15.28|15.31|15.21|48
1715118000000|2024-05-07 21:40:00|15.33|15.23|15.3|15.2|15.34|15.24|15.3|15.2|14
1715118300000|2024-05-07 21:45:00|15.29|15.19|15.24|15.14|15.3|15.2|15.21|15.11|68
1715118600000|2024-05-07 21:50:00|15.25|15.15|15.24|15.14|15.25|15.15|15.24|15.14|6
1715118900000|2024-05-07 21:55:00|15.25|15.15|15.31|15.21|15.33|15.23|15.24|15.14|55
1715119200000|2024-05-07 22:00:00|15.32|15.22|15.29|15.19|15.33|15.23|15.27|15.17|66
1715119500000|2024-05-07 22:05:00|15.28|15.18|15.26|15.16|15.31|15.21|15.26|15.16|83
1715119800000|2024-05-07 22:10:00|15.25|15.15|15.19|15.09|15.26|15.16|15.18|15.08|77
1715120100000|2024-05-07 22:15:00|15.18|15.08|15.22|15.12|15.25|15.15|15.16|15.06|145
1715120400000|2024-05-07 22:20:00|15.23|15.13|15.25|15.15|15.26|15.16|15.2|15.1|55
1715120700000|2024-05-07 22:25:00|15.24|15.14|15.26|15.16|15.27|15.17|15.23|15.13|87
1715121000000|2024-05-07 22:30:00|15.25|15.15|15.31|15.21|15.32|15.22|15.25|15.15|75
1715121300000|2024-05-07 22:35:00|15.3|15.2|15.29|15.19|15.32|15.22|15.28|15.18|68
1715121600000|2024-05-07 22:40:00|15.3|15.2|15.29|15.19|15.3|15.2|15.28|15.18|66
1715121900000|2024-05-07 22:45:00|15.28|15.18|15.27|15.17|15.32|15.22|15.25|15.15|68
1715122200000|2024-05-07 22:50:00|15.28|15.18|15.27|15.17|15.31|15.21|15.25|15.15|76
1715122500000|2024-05-07 22:55:00|15.26|15.16|15.22|15.12|15.26|15.16|15.22|15.12|41
1715122800000|2024-05-07 23:00:00|15.23|15.13|15.12|15.02|15.24|15.14|15.11|15.01|140
1715123100000|2024-05-07 23:05:00|15.11|15.01|15.1|15|15.14|15.04|15.07|14.97|184
1715123400000|2024-05-07 23:10:00|15.09|14.99|15.03|14.93|15.1|15|15.01|14.91|90
1715123700000|2024-05-07 23:15:00|15.02|14.92|15.07|14.97|15.08|14.98|14.99|14.89|104
1715124000000|2024-05-07 23:20:00|15.06|14.96|15.07|14.97|15.1|15|15.06|14.96|67
1715124300000|2024-05-07 23:25:00|15.06|14.96|15.07|14.97|15.09|14.99|15.03|14.93|98
1715124600000|2024-05-07 23:30:00|15.06|14.96|15.13|15.03|15.13|15.03|15.05|14.95|128
1715124900000|2024-05-07 23:35:00|15.12|15.02|15.09|14.99|15.13|15.03|15.07|14.97|90
1715125200000|2024-05-07 23:40:00|15.08|14.98|15.11|15.01|15.11|15.01|15.07|14.97|98
1715125500000|2024-05-07 23:45:00|15.1|15|15.1|15|15.13|15.03|15.08|14.98|45
1715125800000|2024-05-07 23:50:00|15.09|14.99|15.09|14.99|15.1|15|15.06|14.96|61
1715126100000|2024-05-07 23:55:00|15.08|14.98|15.05|14.95|15.09|14.99|15.05|14.95|35
1715126400000|2024-05-08 00:00:00|15.04|14.94|15.08|14.98|15.11|15.01|15.04|14.94|115
1715126700000|2024-05-08 00:05:00|15.09|14.99|15.12|15.02|15.12|15.02|15.06|14.96|126
1715127000000|2024-05-08 00:10:00|15.11|15.01|15.14|15.04|15.14|15.04|15.1|15|115
1715127300000|2024-05-08 00:15:00|15.13|15.03|15.17|15.07|15.18|15.08|15.09|14.99|131
1715127600000|2024-05-08 00:20:00|15.18|15.08|15.14|15.04|15.19|15.09|15.12|15.02|73
1715127900000|2024-05-08 00:25:00|15.13|15.03|15.09|14.99|15.13|15.03|15.06|14.96|81
1715128200000|2024-05-08 00:30:00|15.08|14.98|15.05|14.95|15.09|14.99|14.93|14.83|154
1715128500000|2024-05-08 00:35:00|15.06|14.96|15.11|15.01|15.13|15.03|15.01|14.91|245
1715128800000|2024-05-08 00:40:00|15.12|15.02|15.11|15.01|15.14|15.04|15.07|14.97|34
1715129100000|2024-05-08 00:45:00|15.1|15|15.12|15.02|15.14|15.04|15.07|14.97|87
1715129400000|2024-05-08 00:50:00|15.13|15.03|15.13|15.03|15.15|15.05|15.12|15.02|71
1715129700000|2024-05-08 00:55:00|15.14|15.04|15.12|15.02|15.16|15.06|15.11|15.01|51
1715130000000|2024-05-08 01:00:00|15.11|15.01|15.1|15|15.13|15.03|15.08|14.98|66
1715130300000|2024-05-08 01:05:00|15.11|15.01|15.13|15.03|15.13|15.03|15.1|15|77
1715130600000|2024-05-08 01:10:00|15.12|15.02|15.15|15.05|15.16|15.06|15.12|15.02|100
1715130900000|2024-05-08 01:15:00|15.16|15.06|15.13|15.03|15.22|15.12|15.13|15.03|97
1715131200000|2024-05-08 01:20:00|15.14|15.04|15.14|15.04|15.2|15.1|15.13|15.03|73
1715131500000|2024-05-08 01:25:00|15.15|15.05|15.15|15.05|15.16|15.06|15.13|15.03|75
1715131800000|2024-05-08 01:30:00|15.14|15.04|15.11|15.01|15.16|15.06|15.11|15.01|50
1715132100000|2024-05-08 01:35:00|15.12|15.02|15.16|15.06|15.17|15.07|15.11|15.01|79
1715132400000|2024-05-08 01:40:00|15.17|15.07|15.18|15.08|15.18|15.08|15.15|15.05|62
1715132700000|2024-05-08 01:45:00|15.17|15.07|15.17|15.07|15.18|15.08|15.15|15.05|89
1715133000000|2024-05-08 01:50:00|15.18|15.08|15.17|15.07|15.18|15.08|15.15|15.05|26
1715133300000|2024-05-08 01:55:00|15.16|15.06|15.15|15.05|15.17|15.07|15.14|15.04|24
1715133600000|2024-05-08 02:00:00|15.16|15.06|15.18|15.08|15.2|15.1|15.15|15.05|97
1715133900000|2024-05-08 02:05:00|15.17|15.07|15.17|15.07|15.2|15.1|15.16|15.06|87
1715134200000|2024-05-08 02:10:00|15.18|15.08|15.15|15.05|15.18|15.08|15.13|15.03|100
1715134500000|2024-05-08 02:15:00|15.14|15.04|15.12|15.02|15.15|15.05|15.12|15.02|73
1715134800000|2024-05-08 02:20:00|15.11|15.01|15.15|15.05|15.16|15.06|15.11|15.01|145
1715135100000|2024-05-08 02:25:00|15.16|15.06|15.16|15.06|15.17|15.07|15.15|15.05|87
1715135400000|2024-05-08 02:30:00|15.17|15.07|15.16|15.06|15.18|15.08|15.15|15.05|56
1715135700000|2024-05-08 02:35:00|15.15|15.05|15.18|15.08|15.19|15.09|15.15|15.05|97
1715136000000|2024-05-08 02:40:00|15.19|15.09|15.2|15.1|15.21|15.11|15.18|15.08|80
1715136300000|2024-05-08 02:45:00|15.21|15.11|15.2|15.1|15.22|15.12|15.18|15.08|30
1715136600000|2024-05-08 02:50:00|15.19|15.09|15.16|15.06|15.19|15.09|15.15|15.05|30
1715136900000|2024-05-08 02:55:00|15.17|15.07|15.16|15.06|15.18|15.08|15.16|15.06|32
1715137200000|2024-05-08 03:00:00|15.17|15.07|15.19|15.09|15.19|15.09|15.15|15.05|75
1715137500000|2024-05-08 03:05:00|15.2|15.1|15.19|15.09|15.2|15.1|15.18|15.08|44
1715137800000|2024-05-08 03:10:00|15.2|15.1|15.17|15.07|15.2|15.1|15.17|15.07|38
1715138100000|2024-05-08 03:15:00|15.18|15.08|15.14|15.04|15.2|15.1|15.14|15.04|25
1715138400000|2024-05-08 03:20:00|15.15|15.05|15.15|15.05|15.15|15.05|15.12|15.02|35
1715138700000|2024-05-08 03:25:00|15.14|15.04|15.17|15.07|15.18|15.08|15.14|15.04|80
1715139000000|2024-05-08 03:30:00|15.18|15.08|15.18|15.08|15.2|15.1|15.17|15.07|29
1715139300000|2024-05-08 03:35:00|15.19|15.09|15.19|15.09|15.2|15.1|15.17|15.07|27
1715139600000|2024-05-08 03:40:00|15.2|15.1|15.22|15.12|15.24|15.14|15.19|15.09|57
1715139900000|2024-05-08 03:45:00|15.23|15.13|15.23|15.13|15.25|15.15|15.22|15.12|67
1715140200000|2024-05-08 03:50:00|15.22|15.12|15.22|15.12|15.23|15.13|15.21|15.11|39
1715140500000|2024-05-08 03:55:00|15.23|15.13|15.2|15.1|15.23|15.13|15.19|15.09|44
1715140800000|2024-05-08 04:00:00|15.21|15.11|15.21|15.11|15.21|15.11|15.18|15.08|25
1715141100000|2024-05-08 04:05:00|15.2|15.1|15.22|15.12|15.24|15.14|15.2|15.1|73
1715141400000|2024-05-08 04:10:00|15.21|15.11|15.21|15.11|15.22|15.12|15.21|15.11|21
1715141700000|2024-05-08 04:15:00|15.2|15.1|15.2|15.1|15.21|15.11|15.2|15.1|27
1715142000000|2024-05-08 04:20:00|15.19|15.09|15.19|15.09|15.22|15.12|15.18|15.08|27
1715142300000|2024-05-08 04:25:00|15.18|15.08|15.16|15.06|15.19|15.09|15.15|15.05|47
1715142600000|2024-05-08 04:30:00|15.15|15.05|15.12|15.02|15.16|15.06|15.12|15.02|32
1715142900000|2024-05-08 04:35:00|15.13|15.03|15.03|14.93|15.13|15.03|15.03|14.93|56
1715143200000|2024-05-08 04:40:00|15.02|14.92|15.07|14.97|15.07|14.97|14.99|14.89|100
1715143500000|2024-05-08 04:45:00|15.06|14.96|15.1|15|15.1|15|15.06|14.96|153
1715143800000|2024-05-08 04:50:00|15.09|14.99|15.09|14.99|15.11|15.01|15.08|14.98|29
1715144100000|2024-05-08 04:55:00|15.1|15|15.07|14.97|15.1|15|15.05|14.95|46
1715144400000|2024-05-08 05:00:00|15.08|14.98|15.03|14.93|15.08|14.98|15|14.9|56
1715144700000|2024-05-08 05:05:00|15.02|14.92|15.02|14.92|15.04|14.94|15|14.9|75
1715145000000|2024-05-08 05:10:00|15.03|14.93|15.03|14.93|15.04|14.94|15.02|14.92|71
1715145300000|2024-05-08 05:15:00|15.02|14.92|15.07|14.97|15.09|14.99|15.02|14.92|58
1715145600000|2024-05-08 05:20:00|15.08|14.98|15.07|14.97|15.09|14.99|15.05|14.95|70
1715145900000|2024-05-08 05:25:00|15.08|14.98|15.08|14.98|15.09|14.99|15.07|14.97|171
1715146200000|2024-05-08 05:30:00|15.07|14.97|15.1|15|15.11|15.01|15.06|14.96|122
1715146500000|2024-05-08 05:35:00|15.09|14.99|15.09|14.99|15.11|15.01|15.09|14.99|71
1715146800000|2024-05-08 05:40:00|15.1|15|15.09|14.99|15.1|15|15.09|14.99|18
1715147100000|2024-05-08 05:45:00|15.1|15|15.08|14.98|15.1|15|15.07|14.97|59
1715147400000|2024-05-08 05:50:00|15.07|14.97|15.08|14.98|15.08|14.98|15.06|14.96|46
1715147700000|2024-05-08 05:55:00|15.07|14.97|15.04|14.94|15.07|14.97|15.04|14.94|10
1715148000000|2024-05-08 06:00:00|15.03|14.93|15.07|14.97|15.09|14.99|15.02|14.92|99
1715148300000|2024-05-08 06:05:00|15.06|14.96|15.05|14.95|15.08|14.98|15.05|14.95|66
1715148600000|2024-05-08 06:10:00|15.04|14.94|14.97|14.87|15.05|14.95|14.96|14.86|40
1715148900000|2024-05-08 06:15:00|14.96|14.86|14.9|14.8|14.97|14.87|14.89|14.79|52
1715149200000|2024-05-08 06:20:00|14.89|14.79|14.9|14.8|14.94|14.84|14.88|14.78|102
1715149500000|2024-05-08 06:25:00|14.89|14.79|14.91|14.81|14.93|14.83|14.88|14.78|165
1715149800000|2024-05-08 06:30:00|14.92|14.82|14.94|14.84|14.96|14.86|14.91|14.81|131
1715150100000|2024-05-08 06:35:00|14.93|14.83|15.02|14.92|15.02|14.92|14.9|14.8|114
1715150400000|2024-05-08 06:40:00|15.01|14.91|14.94|14.84|15.02|14.92|14.94|14.84|80
1715150700000|2024-05-08 06:45:00|14.95|14.85|14.95|14.85|14.97|14.87|14.92|14.82|17
1715151000000|2024-05-08 06:50:00|14.96|14.86|14.98|14.88|14.99|14.89|14.96|14.86|41
1715151300000|2024-05-08 06:55:00|14.97|14.87|14.98|14.88|15|14.9|14.97|14.87|48
1715151600000|2024-05-08 07:00:00|14.97|14.87|14.99|14.89|15.04|14.94|14.95|14.85|105
1715151900000|2024-05-08 07:05:00|14.98|14.88|14.93|14.83|14.99|14.89|14.92|14.82|36
1715152200000|2024-05-08 07:10:00|14.92|14.82|14.91|14.81|14.93|14.83|14.9|14.8|68
1715152500000|2024-05-08 07:15:00|14.92|14.82|14.9|14.8|14.93|14.83|14.89|14.79|51
1715152800000|2024-05-08 07:20:00|14.89|14.79|14.82|14.72|14.9|14.8|14.82|14.72|60
1715153100000|2024-05-08 07:25:00|14.81|14.71|14.8|14.7|14.84|14.74|14.79|14.69|76
1715153400000|2024-05-08 07:30:00|14.81|14.71|14.86|14.76|14.87|14.77|14.81|14.71|152
1715153700000|2024-05-08 07:35:00|14.87|14.77|14.86|14.76|14.89|14.79|14.86|14.76|118
1715154000000|2024-05-08 07:40:00|14.87|14.77|14.89|14.79|14.89|14.79|14.86|14.76|95
1715154300000|2024-05-08 07:45:00|14.88|14.78|14.85|14.75|14.9|14.8|14.84|14.74|110
1715154600000|2024-05-08 07:50:00|14.84|14.74|14.87|14.77|14.88|14.78|14.8|14.7|104
1715154900000|2024-05-08 07:55:00|14.86|14.76|14.83|14.73|14.86|14.76|14.81|14.71|56
1715155200000|2024-05-08 08:00:00|14.84|14.74|14.85|14.75|14.89|14.79|14.8|14.7|162
1715155500000|2024-05-08 08:05:00|14.86|14.76|14.81|14.71|14.87|14.77|14.79|14.69|164
1715155800000|2024-05-08 08:10:00|14.82|14.72|14.86|14.76|14.87|14.77|14.8|14.7|117
1715156100000|2024-05-08 08:15:00|14.87|14.77|14.89|14.79|14.89|14.79|14.86|14.76|131
1715156400000|2024-05-08 08:20:00|14.88|14.78|14.91|14.81|14.93|14.83|14.88|14.78|132
1715156700000|2024-05-08 08:25:00|14.9|14.8|14.9|14.8|14.92|14.82|14.89|14.79|79
1715157000000|2024-05-08 08:30:00|14.91|14.81|14.92|14.82|14.93|14.83|14.9|14.8|46
1715157300000|2024-05-08 08:35:00|14.93|14.83|14.91|14.81|14.94|14.84|14.9|14.8|53
1715157600000|2024-05-08 08:40:00|14.9|14.8|14.85|14.75|14.91|14.81|14.85|14.75|43
1715157900000|2024-05-08 08:45:00|14.84|14.74|14.8|14.7|14.85|14.75|14.78|14.68|57
1715158200000|2024-05-08 08:50:00|14.81|14.71|14.83|14.73|14.84|14.74|14.79|14.69|93
1715158500000|2024-05-08 08:55:00|14.82|14.72|14.9|14.8|14.9|14.8|14.82|14.72|131
1715158800000|2024-05-08 09:00:00|14.89|14.79|14.88|14.78|14.92|14.82|14.87|14.77|66
1715159100000|2024-05-08 09:05:00|14.87|14.77|14.87|14.77|14.88|14.78|14.85|14.75|17
1715159400000|2024-05-08 09:10:00|14.86|14.76|14.87|14.77|14.88|14.78|14.86|14.76|6
1715159700000|2024-05-08 09:15:00|14.88|14.78|14.86|14.76|14.88|14.78|14.86|14.76|11
1715160000000|2024-05-08 09:20:00|14.84|14.74|14.8|14.7|14.84|14.74|14.78|14.68|33
1715160300000|2024-05-08 09:25:00|14.81|14.71|14.81|14.71|14.84|14.74|14.8|14.7|79
1715160600000|2024-05-08 09:30:00|14.82|14.72|14.74|14.64|14.82|14.72|14.73|14.63|35
1715160900000|2024-05-08 09:35:00|14.73|14.63|14.76|14.66|14.76|14.66|14.72|14.62|16
1715161200000|2024-05-08 09:40:00|14.77|14.67|14.75|14.65|14.78|14.68|14.75|14.65|17
1715161500000|2024-05-08 09:45:00|14.76|14.66|14.81|14.71|14.81|14.71|14.76|14.66|44
1715161800000|2024-05-08 09:50:00|14.8|14.7|14.83|14.73|14.84|14.74|14.8|14.7|40
1715162100000|2024-05-08 09:55:00|14.82|14.72|14.85|14.75|14.86|14.76|14.82|14.72|42
1715162400000|2024-05-08 10:00:00|14.86|14.76|14.88|14.78|14.88|14.78|14.83|14.73|93
1715162700000|2024-05-08 10:05:00|14.87|14.77|14.88|14.78|14.89|14.79|14.87|14.77|26
1715163000000|2024-05-08 10:10:00|14.87|14.77|14.87|14.77|14.88|14.78|14.86|14.76|43
1715163300000|2024-05-08 10:15:00|14.86|14.76|14.87|14.77|14.88|14.78|14.85|14.75|46
1715163600000|2024-05-08 10:20:00|14.88|14.78|14.95|14.85|14.99|14.89|14.87|14.77|83
1715163900000|2024-05-08 10:25:00|14.94|14.84|14.94|14.84|14.94|14.84|14.93|14.83|11
1715164200000|2024-05-08 10:30:00|14.93|14.83|14.92|14.82|14.97|14.87|14.91|14.81|26
1715164500000|2024-05-08 10:35:00|14.91|14.81|14.89|14.79|14.93|14.83|14.89|14.79|81
1715164800000|2024-05-08 10:40:00|14.9|14.8|14.9|14.8|14.93|14.83|14.89|14.79|37
1715165100000|2024-05-08 10:45:00|14.91|14.81|14.93|14.83|14.94|14.84|14.91|14.81|57
1715165400000|2024-05-08 10:50:00|14.94|14.84|14.94|14.84|14.95|14.85|14.93|14.83|37
1715165700000|2024-05-08 10:55:00|14.95|14.85|14.94|14.84|14.95|14.85|14.93|14.83|20
1715166000000|2024-05-08 11:00:00|14.93|14.83|14.95|14.85|14.95|14.85|14.92|14.82|9
1715166300000|2024-05-08 11:05:00|14.94|14.84|14.86|14.76|14.94|14.84|14.86|14.76|13
1715166600000|2024-05-08 11:10:00|14.85|14.75|14.82|14.72|14.85|14.75|14.8|14.7|72
1715166900000|2024-05-08 11:15:00|14.83|14.73|14.82|14.72|14.86|14.76|14.81|14.71|42
1715167200000|2024-05-08 11:20:00|14.81|14.71|14.78|14.68|14.81|14.71|14.75|14.65|38
1715167500000|2024-05-08 11:25:00|14.77|14.67|14.77|14.67|14.79|14.69|14.77|14.67|21
1715167800000|2024-05-08 11:30:00|14.78|14.68|14.77|14.67|14.78|14.68|14.76|14.66|10
1715168100000|2024-05-08 11:35:00|14.76|14.66|14.79|14.69|14.8|14.7|14.76|14.66|58
1715168400000|2024-05-08 11:40:00|14.8|14.7|14.81|14.71|14.83|14.73|14.79|14.69|42
1715168700000|2024-05-08 11:45:00|14.8|14.7|14.8|14.7|14.82|14.72|14.76|14.66|47
1715169000000|2024-05-08 11:50:00|14.79|14.69|14.76|14.66|14.8|14.7|14.76|14.66|64
1715169300000|2024-05-08 11:55:00|14.77|14.67|14.74|14.64|14.77|14.67|14.74|14.64|22
1715169600000|2024-05-08 12:00:00|14.75|14.65|14.77|14.67|14.79|14.69|14.73|14.63|91
1715169900000|2024-05-08 12:05:00|14.78|14.68|14.83|14.73|14.84|14.74|14.77|14.67|86
1715170200000|2024-05-08 12:10:00|14.82|14.72|14.83|14.73|14.84|14.74|14.81|14.71|52
1715170500000|2024-05-08 12:15:00|14.82|14.72|14.78|14.68|14.82|14.72|14.75|14.65|65
1715170800000|2024-05-08 12:20:00|14.77|14.67|14.77|14.67|14.78|14.68|14.7|14.6|151
1715171100000|2024-05-08 12:25:00|14.76|14.66|14.75|14.65|14.77|14.67|14.74|14.64|66
1715171400000|2024-05-08 12:30:00|14.74|14.64|14.69|14.59|14.77|14.67|14.69|14.59|116
1715171700000|2024-05-08 12:35:00|14.7|14.6|14.68|14.58|14.72|14.62|14.67|14.57|75
1715172000000|2024-05-08 12:40:00|14.67|14.57|14.7|14.6|14.71|14.61|14.67|14.57|76
1715172300000|2024-05-08 12:45:00|14.69|14.59|14.68|14.58|14.7|14.6|14.66|14.56|40
1715172600000|2024-05-08 12:50:00|14.69|14.59|14.69|14.59|14.7|14.6|14.67|14.57|71
1715172900000|2024-05-08 12:55:00|14.7|14.6|14.73|14.63|14.73|14.63|14.69|14.59|120
1715173200000|2024-05-08 13:00:00|14.74|14.64|14.71|14.61|14.75|14.65|14.7|14.6|96
1715173500000|2024-05-08 13:05:00|14.7|14.6|14.73|14.63|14.75|14.65|14.68|14.58|162
1715173800000|2024-05-08 13:10:00|14.72|14.62|14.71|14.61|14.75|14.65|14.68|14.58|140
1715174100000|2024-05-08 13:15:00|14.7|14.6|14.87|14.77|14.94|14.84|14.7|14.6|192
1715174400000|2024-05-08 13:20:00|14.86|14.76|14.91|14.81|14.98|14.88|14.86|14.76|182
1715174700000|2024-05-08 13:25:00|14.9|14.8|14.88|14.78|14.97|14.87|14.87|14.77|119
1715175000000|2024-05-08 13:30:00|14.87|14.77|14.84|14.74|14.91|14.81|14.82|14.72|154
1715175300000|2024-05-08 13:35:00|14.85|14.75|14.89|14.79|14.92|14.82|14.84|14.74|141
1715175600000|2024-05-08 13:40:00|14.9|14.8|14.89|14.79|14.91|14.81|14.85|14.75|126
1715175900000|2024-05-08 13:45:00|14.9|14.8|14.96|14.86|14.97|14.87|14.89|14.79|151
1715176200000|2024-05-08 13:50:00|14.97|14.87|14.97|14.87|14.97|14.87|14.95|14.85|123
1715176500000|2024-05-08 13:55:00|14.98|14.88|15.04|14.94|15.05|14.95|14.98|14.88|129
1715176800000|2024-05-08 14:00:00|15.03|14.93|15.01|14.91|15.04|14.94|14.97|14.87|105
1715177100000|2024-05-08 14:05:00|15|14.9|14.97|14.87|15.01|14.91|14.96|14.86|130
1715177400000|2024-05-08 14:10:00|14.96|14.86|14.96|14.86|15.01|14.91|14.95|14.85|129
1715177700000|2024-05-08 14:15:00|14.95|14.85|15|14.9|15.03|14.93|14.93|14.83|110
1715178000000|2024-05-08 14:20:00|15.01|14.91|15.09|14.99|15.09|14.99|15|14.9|75
1715178300000|2024-05-08 14:25:00|15.08|14.98|15.03|14.93|15.1|15|15.03|14.93|82
1715178600000|2024-05-08 14:30:00|15.02|14.92|15.02|14.92|15.05|14.95|15|14.9|111
1715178900000|2024-05-08 14:35:00|15.03|14.93|15.09|14.99|15.09|14.99|15.02|14.92|73
1715179200000|2024-05-08 14:40:00|15.08|14.98|15.1|15|15.11|15.01|15.07|14.97|115
1715179500000|2024-05-08 14:45:00|15.11|15.01|15.11|15.01|15.13|15.03|15.07|14.97|113
1715179800000|2024-05-08 14:50:00|15.1|15|15.07|14.97|15.1|15|15.06|14.96|58
1715180100000|2024-05-08 14:55:00|15.06|14.96|15.04|14.94|15.07|14.97|15.02|14.92|67
1715180400000|2024-05-08 15:00:00|15.05|14.95|15|14.9|15.05|14.95|14.99|14.89|100
1715180700000|2024-05-08 15:05:00|15.01|14.91|14.95|14.85|15.01|14.91|14.95|14.85|91
1715181000000|2024-05-08 15:10:00|14.96|14.86|14.94|14.84|14.98|14.88|14.9|14.8|113
1715181300000|2024-05-08 15:15:00|14.93|14.83|14.87|14.77|14.94|14.84|14.84|14.74|129
1715181600000|2024-05-08 15:20:00|14.86|14.76|14.76|14.66|14.87|14.77|14.76|14.66|97
1715181900000|2024-05-08 15:25:00|14.77|14.67|14.78|14.68|14.82|14.72|14.76|14.66|102
1715182200000|2024-05-08 15:30:00|14.79|14.69|14.82|14.72|14.82|14.72|14.74|14.64|106
1715182500000|2024-05-08 15:35:00|14.83|14.73|14.86|14.76|14.87|14.77|14.82|14.72|156
1715182800000|2024-05-08 15:40:00|14.87|14.77|14.87|14.77|14.89|14.79|14.82|14.72|61
1715183100000|2024-05-08 15:45:00|14.86|14.76|14.94|14.84|14.94|14.84|14.85|14.75|127
1715183400000|2024-05-08 15:50:00|14.95|14.85|14.93|14.83|14.99|14.89|14.92|14.82|120
1715183700000|2024-05-08 15:55:00|14.92|14.82|14.91|14.81|14.93|14.83|14.88|14.78|72
1715184000000|2024-05-08 16:00:00|14.9|14.8|14.82|14.72|14.92|14.82|14.82|14.72|117
1715184300000|2024-05-08 16:05:00|14.83|14.73|14.82|14.72|14.87|14.77|14.82|14.72|128
1715184600000|2024-05-08 16:10:00|14.83|14.73|14.87|14.77|14.87|14.77|14.76|14.66|103
1715184900000|2024-05-08 16:15:00|14.86|14.76|14.9|14.8|14.92|14.82|14.84|14.74|67
1715185200000|2024-05-08 16:20:00|14.88|14.78|14.89|14.79|14.9|14.8|14.85|14.75|62
1715185500000|2024-05-08 16:25:00|14.88|14.78|14.88|14.78|14.89|14.79|14.86|14.76|55
1715185800000|2024-05-08 16:30:00|14.89|14.79|14.88|14.78|14.91|14.81|14.87|14.77|50
1715186100000|2024-05-08 16:35:00|14.87|14.77|14.87|14.77|14.88|14.78|14.84|14.74|59
1715186400000|2024-05-08 16:40:00|14.88|14.78|14.85|14.75|14.89|14.79|14.84|14.74|78
1715186700000|2024-05-08 16:45:00|14.84|14.74|14.86|14.76|14.88|14.78|14.84|14.74|49
1715187000000|2024-05-08 16:50:00|14.85|14.75|14.88|14.78|14.89|14.79|14.85|14.75|78
1715187300000|2024-05-08 16:55:00|14.87|14.77|14.92|14.82|14.92|14.82|14.86|14.76|80
1715187600000|2024-05-08 17:00:00|14.93|14.83|14.99|14.89|15|14.9|14.91|14.81|79
1715187900000|2024-05-08 17:05:00|14.98|14.88|14.96|14.86|15|14.9|14.95|14.85|43
1715188200000|2024-05-08 17:10:00|14.95|14.85|14.95|14.85|14.96|14.86|14.93|14.83|51
1715188500000|2024-05-08 17:15:00|14.96|14.86|14.95|14.85|14.96|14.86|14.94|14.84|36
1715188800000|2024-05-08 17:20:00|14.94|14.84|14.93|14.83|14.95|14.85|14.91|14.81|54
1715189100000|2024-05-08 17:25:00|14.94|14.84|14.94|14.84|14.96|14.86|14.92|14.82|75
1715189400000|2024-05-08 17:30:00|14.93|14.83|14.97|14.87|14.98|14.88|14.93|14.83|139
1715189700000|2024-05-08 17:35:00|14.96|14.86|14.91|14.81|14.98|14.88|14.91|14.81|92
1715190000000|2024-05-08 17:40:00|14.9|14.8|14.91|14.81|14.92|14.82|14.89|14.79|56
1715190300000|2024-05-08 17:45:00|14.92|14.82|14.91|14.81|14.93|14.83|14.9|14.8|76
1715190600000|2024-05-08 17:50:00|14.9|14.8|14.93|14.83|14.96|14.86|14.9|14.8|66
1715190900000|2024-05-08 17:55:00|14.92|14.82|14.94|14.84|14.94|14.84|14.92|14.82|71
1715191200000|2024-05-08 18:00:00|14.93|14.83|14.94|14.84|14.95|14.85|14.91|14.81|14
1715191500000|2024-05-08 18:05:00|14.95|14.85|14.97|14.87|14.98|14.88|14.94|14.84|27
1715191800000|2024-05-08 18:10:00|14.98|14.88|15.02|14.92|15.03|14.93|14.97|14.87|22
1715192100000|2024-05-08 18:15:00|15.01|14.91|15.04|14.94|15.05|14.95|15.01|14.91|10
1715192400000|2024-05-08 18:20:00|15.05|14.95|15.08|14.98|15.13|15.03|15.04|14.94|35
1715192700000|2024-05-08 18:25:00|15.09|14.99|15.07|14.97|15.09|14.99|15.06|14.96|30
1715193000000|2024-05-08 18:30:00|15.06|14.96|15.04|14.94|15.06|14.96|15.02|14.92|31
1715193300000|2024-05-08 18:35:00|15.03|14.93|15.04|14.94|15.04|14.94|15.01|14.91|52
1715193600000|2024-05-08 18:40:00|15.05|14.95|14.98|14.88|15.06|14.96|14.95|14.85|42
1715193900000|2024-05-08 18:45:00|14.97|14.87|14.93|14.83|14.98|14.88|14.93|14.83|33
1715194200000|2024-05-08 18:50:00|14.92|14.82|14.91|14.81|14.94|14.84|14.87|14.77|56
1715194500000|2024-05-08 18:55:00|14.9|14.8|14.92|14.82|14.92|14.82|14.9|14.8|23
1715194800000|2024-05-08 19:00:00|14.91|14.81|14.92|14.82|14.93|14.83|14.88|14.78|32
1715195100000|2024-05-08 19:05:00|14.91|14.81|14.89|14.79|14.91|14.81|14.88|14.78|45
1715195400000|2024-05-08 19:10:00|14.88|14.78|14.78|14.68|14.89|14.79|14.78|14.68|59
1715195700000|2024-05-08 19:15:00|14.77|14.67|14.77|14.67|14.82|14.72|14.76|14.66|97
1715196000000|2024-05-08 19:20:00|14.76|14.66|14.71|14.61|14.77|14.67|14.71|14.61|114
1715196300000|2024-05-08 19:25:00|14.7|14.6|14.71|14.61|14.71|14.61|14.68|14.58|82
1715196600000|2024-05-08 19:30:00|14.7|14.6|14.75|14.65|14.77|14.67|14.7|14.6|76
1715196900000|2024-05-08 19:35:00|14.76|14.66|14.75|14.65|14.76|14.66|14.72|14.62|68
1715197200000|2024-05-08 19:40:00|14.76|14.66|14.76|14.66|14.77|14.67|14.75|14.65|107
1715197500000|2024-05-08 19:45:00|14.77|14.67|14.74|14.64|14.8|14.7|14.71|14.61|148
1715197800000|2024-05-08 19:50:00|14.75|14.65|14.72|14.62|14.75|14.65|14.71|14.61|86
1715198100000|2024-05-08 19:55:00|14.71|14.61|14.72|14.62|14.76|14.66|14.71|14.61|94
1715198400000|2024-05-08 20:00:00|14.73|14.63|14.75|14.65|14.78|14.68|14.72|14.62|91
1715198700000|2024-05-08 20:05:00|14.74|14.64|14.7|14.6|14.75|14.65|14.68|14.58|123
1715199000000|2024-05-08 20:10:00|14.71|14.61|14.59|14.49|14.72|14.62|14.59|14.49|109
1715199300000|2024-05-08 20:15:00|14.58|14.48|14.44|14.34|14.63|14.53|14.42|14.32|173
1715199600000|2024-05-08 20:20:00|14.45|14.35|14.47|14.37|14.53|14.43|14.44|14.34|159
1715199900000|2024-05-08 20:25:00|14.46|14.36|14.49|14.39|14.5|14.4|14.43|14.33|148
1715200200000|2024-05-08 20:30:00|14.5|14.4|14.48|14.38|14.5|14.4|14.44|14.34|161
1715200500000|2024-05-08 20:35:00|14.49|14.39|14.51|14.41|14.52|14.42|14.48|14.38|69
1715200800000|2024-05-08 20:40:00|14.5|14.4|14.47|14.37|14.53|14.43|14.45|14.35|52
1715201100000|2024-05-08 20:45:00|14.46|14.36|14.48|14.38|14.51|14.41|14.4|14.3|105
1715201400000|2024-05-08 20:50:00|14.47|14.37|14.45|14.35|14.49|14.39|14.44|14.34|119
1715201700000|2024-05-08 20:55:00|14.44|14.34|14.49|14.39|14.5|14.4|14.44|14.34|66
1715202000000|2024-05-08 21:00:00|14.48|14.38|14.5|14.4|14.52|14.42|14.45|14.35|79
1715202300000|2024-05-08 21:05:00|14.49|14.39|14.45|14.35|14.5|14.4|14.44|14.34|85
1715202600000|2024-05-08 21:10:00|14.44|14.34|14.4|14.3|14.44|14.34|14.39|14.29|51
1715202900000|2024-05-08 21:15:00|14.41|14.31|14.43|14.33|14.44|14.34|14.39|14.29|87
1715203200000|2024-05-08 21:20:00|14.42|14.32|14.45|14.35|14.45|14.35|14.39|14.29|42
1715203500000|2024-05-08 21:25:00|14.46|14.36|14.47|14.37|14.52|14.42|14.45|14.35|34
1715203800000|2024-05-08 21:30:00|14.48|14.38|14.41|14.31|14.48|14.38|14.4|14.3|40
1715204100000|2024-05-08 21:35:00|14.4|14.3|14.39|14.29|14.41|14.31|14.37|14.27|24
1715204400000|2024-05-08 21:40:00|14.38|14.28|14.39|14.29|14.41|14.31|14.38|14.28|22
1715204700000|2024-05-08 21:45:00|14.38|14.28|14.33|14.23|14.39|14.29|14.33|14.23|26
1715205000000|2024-05-08 21:50:00|14.32|14.22|14.32|14.22|14.35|14.25|14.3|14.2|37
1715205300000|2024-05-08 21:55:00|14.31|14.21|14.35|14.25|14.38|14.28|14.29|14.19|35
1715205600000|2024-05-08 22:00:00|14.34|14.24|14.4|14.3|14.41|14.31|14.33|14.23|105
1715205900000|2024-05-08 22:05:00|14.39|14.29|14.38|14.28|14.42|14.32|14.38|14.28|92
1715206200000|2024-05-08 22:10:00|14.37|14.27|14.3|14.2|14.37|14.27|14.29|14.19|140
1715206500000|2024-05-08 22:15:00|14.29|14.19|14.33|14.23|14.34|14.24|14.28|14.18|197
1715206800000|2024-05-08 22:20:00|14.32|14.22|14.37|14.27|14.37|14.27|14.31|14.21|276
1715207100000|2024-05-08 22:25:00|14.36|14.26|14.37|14.27|14.38|14.28|14.35|14.25|70
1715207400000|2024-05-08 22:30:00|14.36|14.26|14.34|14.24|14.4|14.3|14.33|14.23|109
1715207700000|2024-05-08 22:35:00|14.33|14.23|14.29|14.19|14.34|14.24|14.29|14.19|101
1715208000000|2024-05-08 22:40:00|14.3|14.2|14.31|14.21|14.31|14.21|14.27|14.17|102
1715208300000|2024-05-08 22:45:00|14.32|14.22|14.3|14.2|14.32|14.22|14.29|14.19|85
1715208600000|2024-05-08 22:50:00|14.29|14.19|14.28|14.18|14.3|14.2|14.27|14.17|98
1715208900000|2024-05-08 22:55:00|14.27|14.17|14.32|14.22|14.33|14.23|14.26|14.16|136
1715209200000|2024-05-08 23:00:00|14.31|14.21|14.31|14.21|14.34|14.24|14.29|14.19|147
1715209500000|2024-05-08 23:05:00|14.32|14.22|14.32|14.22|14.33|14.23|14.3|14.2|147
1715209800000|2024-05-08 23:10:00|14.33|14.23|14.37|14.27|14.38|14.28|14.33|14.23|183
1715210100000|2024-05-08 23:15:00|14.36|14.26|14.32|14.22|14.36|14.26|14.31|14.21|153
1715210400000|2024-05-08 23:20:00|14.31|14.21|14.27|14.17|14.32|14.22|14.27|14.17|167
1715210700000|2024-05-08 23:25:00|14.28|14.18|14.31|14.21|14.31|14.21|14.26|14.16|78
1715211000000|2024-05-08 23:30:00|14.3|14.2|14.31|14.21|14.32|14.22|14.28|14.18|170
1715211300000|2024-05-08 23:35:00|14.32|14.22|14.34|14.24|14.35|14.25|14.31|14.21|73
1715211600000|2024-05-08 23:40:00|14.35|14.25|14.33|14.23|14.35|14.25|14.32|14.22|115
1715211900000|2024-05-08 23:45:00|14.34|14.24|14.38|14.28|14.38|14.28|14.32|14.22|113
1715212200000|2024-05-08 23:50:00|14.39|14.29|14.39|14.29|14.42|14.32|14.38|14.28|183
1715212500000|2024-05-08 23:55:00|14.38|14.28|14.37|14.27|14.4|14.3|14.37|14.27|140
1715212800000|2024-05-09 00:00:00|14.38|14.28|14.43|14.33|14.44|14.34|14.36|14.26|170
1715213100000|2024-05-09 00:05:00|14.42|14.32|14.43|14.33|14.44|14.34|14.42|14.32|122
1715213400000|2024-05-09 00:10:00|14.42|14.32|14.42|14.32|14.44|14.34|14.41|14.31|43
1715213700000|2024-05-09 00:15:00|14.43|14.33|14.42|14.32|14.44|14.34|14.39|14.29|114
1715214000000|2024-05-09 00:20:00|14.43|14.33|14.44|14.34|14.46|14.36|14.42|14.32|50
1715214300000|2024-05-09 00:25:00|14.45|14.35|14.49|14.39|14.5|14.4|14.43|14.33|57
1715214600000|2024-05-09 00:30:00|14.5|14.4|14.5|14.4|14.5|14.4|14.46|14.36|107
1715214900000|2024-05-09 00:35:00|14.49|14.39|14.49|14.39|14.51|14.41|14.47|14.37|43
1715215200000|2024-05-09 00:40:00|14.48|14.38|14.52|14.42|14.53|14.43|14.48|14.38|57
1715215500000|2024-05-09 00:45:00|14.51|14.41|14.56|14.46|14.56|14.46|14.5|14.4|36
1715215800000|2024-05-09 00:50:00|14.55|14.45|14.55|14.45|14.56|14.46|14.53|14.43|71
1715216100000|2024-05-09 00:55:00|14.56|14.46|14.57|14.47|14.58|14.48|14.55|14.45|100
1715216400000|2024-05-09 01:00:00|14.58|14.48|14.6|14.5|14.62|14.52|14.57|14.47|73
1715216700000|2024-05-09 01:05:00|14.61|14.51|14.62|14.52|14.64|14.54|14.59|14.49|87
1715217000000|2024-05-09 01:10:00|14.63|14.53|14.67|14.57|14.67|14.57|14.62|14.52|135
1715217300000|2024-05-09 01:15:00|14.66|14.56|14.67|14.57|14.69|14.59|14.63|14.53|112
1715217600000|2024-05-09 01:20:00|14.68|14.58|14.64|14.54|14.68|14.58|14.62|14.52|91
1715217900000|2024-05-09 01:25:00|14.63|14.53|14.63|14.53|14.65|14.55|14.62|14.52|67
1715218200000|2024-05-09 01:30:00|14.62|14.52|14.65|14.55|14.65|14.55|14.62|14.52|78
1715218500000|2024-05-09 01:35:00|14.64|14.54|14.63|14.53|14.65|14.55|14.62|14.52|46
1715218800000|2024-05-09 01:40:00|14.62|14.52|14.62|14.52|14.63|14.53|14.62|14.52|135
1715219100000|2024-05-09 01:45:00|14.61|14.51|14.66|14.56|14.67|14.57|14.61|14.51|34
1715219400000|2024-05-09 01:50:00|14.65|14.55|14.68|14.58|14.69|14.59|14.65|14.55|54
1715219700000|2024-05-09 01:55:00|14.69|14.59|14.74|14.64|14.75|14.65|14.69|14.59|46
1715220000000|2024-05-09 02:00:00|14.73|14.63|14.68|14.58|14.74|14.64|14.68|14.58|45
1715220300000|2024-05-09 02:05:00|14.69|14.59|14.67|14.57|14.69|14.59|14.66|14.56|129
1715220600000|2024-05-09 02:10:00|14.66|14.56|14.67|14.57|14.67|14.57|14.65|14.55|60
1715220900000|2024-05-09 02:15:00|14.66|14.56|14.71|14.61|14.72|14.62|14.66|14.56|80
1715221200000|2024-05-09 02:20:00|14.72|14.62|14.72|14.62|14.72|14.62|14.71|14.61|17
1715221500000|2024-05-09 02:25:00|14.71|14.61|14.71|14.61|14.72|14.62|14.69|14.59|31
1715221800000|2024-05-09 02:30:00|14.72|14.62|14.73|14.63|14.74|14.64|14.71|14.61|46
1715222100000|2024-05-09 02:35:00|14.72|14.62|14.78|14.68|14.79|14.69|14.72|14.62|67
1715222400000|2024-05-09 02:40:00|14.77|14.67|14.79|14.69|14.79|14.69|14.77|14.67|47
1715222700000|2024-05-09 02:45:00|14.78|14.68|14.79|14.69|14.81|14.71|14.78|14.68|100
1715223000000|2024-05-09 02:50:00|14.8|14.7|14.79|14.69|14.81|14.71|14.77|14.67|74
1715223300000|2024-05-09 02:55:00|14.78|14.68|14.75|14.65|14.79|14.69|14.75|14.65|44
1715223600000|2024-05-09 03:00:00|14.74|14.64|14.79|14.69|14.8|14.7|14.74|14.64|50
1715223900000|2024-05-09 03:05:00|14.8|14.7|14.81|14.71|14.81|14.71|14.78|14.68|60
1715224200000|2024-05-09 03:10:00|14.8|14.7|14.72|14.62|14.8|14.7|14.72|14.62|73
1715224500000|2024-05-09 03:15:00|14.73|14.63|14.69|14.59|14.75|14.65|14.67|14.57|55
1715224800000|2024-05-09 03:20:00|14.7|14.6|14.78|14.68|14.79|14.69|14.7|14.6|69
1715225100000|2024-05-09 03:25:00|14.77|14.67|14.78|14.68|14.78|14.68|14.72|14.62|106
1715225400000|2024-05-09 03:30:00|14.79|14.69|14.8|14.7|14.8|14.7|14.77|14.67|64
1715225700000|2024-05-09 03:35:00|14.81|14.71|14.8|14.7|14.84|14.74|14.79|14.69|86
1715226000000|2024-05-09 03:40:00|14.79|14.69|14.8|14.7|14.82|14.72|14.79|14.69|132
1715226300000|2024-05-09 03:45:00|14.79|14.69|14.77|14.67|14.8|14.7|14.77|14.67|103
1715226600000|2024-05-09 03:50:00|14.78|14.68|14.83|14.73|14.83|14.73|14.77|14.67|128
1715226900000|2024-05-09 03:55:00|14.84|14.74|14.83|14.73|14.86|14.76|14.82|14.72|60
1715227200000|2024-05-09 04:00:00|14.84|14.74|14.84|14.74|14.86|14.76|14.82|14.72|51
1715227500000|2024-05-09 04:05:00|14.85|14.75|14.89|14.79|14.9|14.8|14.84|14.74|97
1715227800000|2024-05-09 04:10:00|14.88|14.78|14.9|14.8|14.93|14.83|14.88|14.78|43
1715228100000|2024-05-09 04:15:00|14.91|14.81|14.89|14.79|14.95|14.85|14.87|14.77|93
1715228400000|2024-05-09 04:20:00|14.88|14.78|14.88|14.78|14.9|14.8|14.86|14.76|159
1715228700000|2024-05-09 04:25:00|14.89|14.79|14.85|14.75|14.9|14.8|14.83|14.73|139
1715229000000|2024-05-09 04:30:00|14.84|14.74|14.84|14.74|14.85|14.75|14.78|14.68|115
1715229300000|2024-05-09 04:35:00|14.83|14.73|14.83|14.73|14.84|14.74|14.8|14.7|133
1715229600000|2024-05-09 04:40:00|14.82|14.72|14.81|14.71|14.82|14.72|14.8|14.7|30
1715229900000|2024-05-09 04:45:00|14.82|14.72|14.8|14.7|14.82|14.72|14.79|14.69|49
1715230200000|2024-05-09 04:50:00|14.79|14.69|14.79|14.69|14.8|14.7|14.77|14.67|47
1715230500000|2024-05-09 04:55:00|14.78|14.68|14.76|14.66|14.79|14.69|14.76|14.66|11
1715230800000|2024-05-09 05:00:00|14.77|14.67|14.8|14.7|14.8|14.7|14.76|14.66|130
1715231100000|2024-05-09 05:05:00|14.79|14.69|14.78|14.68|14.8|14.7|14.77|14.67|68
1715231400000|2024-05-09 05:10:00|14.79|14.69|14.81|14.71|14.82|14.72|14.78|14.68|51
1715231700000|2024-05-09 05:15:00|14.82|14.72|14.81|14.71|14.82|14.72|14.8|14.7|52
1715232000000|2024-05-09 05:20:00|14.82|14.72|14.87|14.77|14.88|14.78|14.81|14.71|66
1715232300000|2024-05-09 05:25:00|14.86|14.76|14.82|14.72|14.88|14.78|14.81|14.71|75
1715232600000|2024-05-09 05:30:00|14.81|14.71|14.84|14.74|14.84|14.74|14.79|14.69|76
1715232900000|2024-05-09 05:35:00|14.83|14.73|14.84|14.74|14.84|14.74|14.8|14.7|24
1715233200000|2024-05-09 05:40:00|14.85|14.75|14.86|14.76|14.87|14.77|14.84|14.74|58
1715233500000|2024-05-09 05:45:00|14.85|14.75|14.84|14.74|14.86|14.76|14.83|14.73|16
1715233800000|2024-05-09 05:50:00|14.85|14.75|14.86|14.76|14.87|14.77|14.83|14.73|46
1715234100000|2024-05-09 05:55:00|14.87|14.77|14.84|14.74|14.88|14.78|14.84|14.74|64
1715234400000|2024-05-09 06:00:00|14.83|14.73|14.87|14.77|14.87|14.77|14.83|14.73|59
1715234700000|2024-05-09 06:05:00|14.88|14.78|14.91|14.81|14.92|14.82|14.88|14.78|38
1715235000000|2024-05-09 06:10:00|14.92|14.82|14.93|14.83|14.93|14.83|14.9|14.8|101
1715235300000|2024-05-09 06:15:00|14.92|14.82|14.86|14.76|14.93|14.83|14.86|14.76|75
1715235600000|2024-05-09 06:20:00|14.85|14.75|14.88|14.78|14.88|14.78|14.84|14.74|150
1715235900000|2024-05-09 06:25:00|14.87|14.77|14.86|14.76|14.87|14.77|14.85|14.75|46
1715236200000|2024-05-09 06:30:00|14.85|14.75|14.81|14.71|14.88|14.78|14.81|14.71|127
1715236500000|2024-05-09 06:35:00|14.82|14.72|14.82|14.72|14.83|14.73|14.79|14.69|77
1715236800000|2024-05-09 06:40:00|14.81|14.71|14.79|14.69|14.83|14.73|14.79|14.69|139
1715237100000|2024-05-09 06:45:00|14.78|14.68|14.8|14.7|14.8|14.7|14.77|14.67|131
1715237400000|2024-05-09 06:50:00|14.79|14.69|14.79|14.69|14.81|14.71|14.77|14.67|43
1715237700000|2024-05-09 06:55:00|14.78|14.68|14.8|14.7|14.82|14.72|14.78|14.68|11
1715238000000|2024-05-09 07:00:00|14.79|14.69|14.75|14.65|14.82|14.72|14.75|14.65|123
1715238300000|2024-05-09 07:05:00|14.74|14.64|14.76|14.66|14.77|14.67|14.74|14.64|99
1715238600000|2024-05-09 07:10:00|14.75|14.65|14.76|14.66|14.77|14.67|14.74|14.64|106
1715238900000|2024-05-09 07:15:00|14.77|14.67|14.73|14.63|14.77|14.67|14.71|14.61|105
1715239200000|2024-05-09 07:20:00|14.72|14.62|14.73|14.63|14.75|14.65|14.72|14.62|108
1715239500000|2024-05-09 07:25:00|14.74|14.64|14.71|14.61|14.75|14.65|14.7|14.6|140
1715239800000|2024-05-09 07:30:00|14.7|14.6|14.73|14.63|14.74|14.64|14.7|14.6|74
1715240100000|2024-05-09 07:35:00|14.74|14.64|14.74|14.64|14.74|14.64|14.7|14.6|87
1715240400000|2024-05-09 07:40:00|14.73|14.63|14.72|14.62|14.74|14.64|14.71|14.61|40
1715240700000|2024-05-09 07:45:00|14.71|14.61|14.65|14.55|14.71|14.61|14.64|14.54|107
1715241000000|2024-05-09 07:50:00|14.64|14.54|14.6|14.5|14.66|14.56|14.59|14.49|63
1715241300000|2024-05-09 07:55:00|14.61|14.51|14.65|14.55|14.66|14.56|14.6|14.5|59
1715241600000|2024-05-09 08:00:00|14.66|14.56|14.7|14.6|14.72|14.62|14.65|14.55|93
1715241900000|2024-05-09 08:05:00|14.69|14.59|14.63|14.53|14.7|14.6|14.62|14.52|96
1715242200000|2024-05-09 08:10:00|14.64|14.54|14.59|14.49|14.64|14.54|14.57|14.47|62
1715242500000|2024-05-09 08:15:00|14.6|14.5|14.63|14.53|14.65|14.55|14.6|14.5|86
1715242800000|2024-05-09 08:20:00|14.64|14.54|14.64|14.54|14.65|14.55|14.62|14.52|99
1715243100000|2024-05-09 08:25:00|14.63|14.53|14.61|14.51|14.66|14.56|14.61|14.51|53
1715243400000|2024-05-09 08:30:00|14.62|14.52|14.66|14.56|14.67|14.57|14.61|14.51|109
1715243700000|2024-05-09 08:35:00|14.65|14.55|14.65|14.55|14.67|14.57|14.64|14.54|67
1715244000000|2024-05-09 08:40:00|14.64|14.54|14.67|14.57|14.67|14.57|14.64|14.54|56
1715244300000|2024-05-09 08:45:00|14.68|14.58|14.66|14.56|14.68|14.58|14.65|14.55|63
1715244600000|2024-05-09 08:50:00|14.65|14.55|14.66|14.56|14.66|14.56|14.63|14.53|180
1715244900000|2024-05-09 08:55:00|14.65|14.55|14.66|14.56|14.67|14.57|14.64|14.54|70
1715245200000|2024-05-09 09:00:00|14.65|14.55|14.65|14.55|14.68|14.58|14.63|14.53|69
1715245500000|2024-05-09 09:05:00|14.66|14.56|14.67|14.57|14.68|14.58|14.65|14.55|106
1715245800000|2024-05-09 09:10:00|14.66|14.56|14.65|14.55|14.67|14.57|14.64|14.54|60
1715246100000|2024-05-09 09:15:00|14.64|14.54|14.59|14.49|14.64|14.54|14.58|14.48|92
1715246400000|2024-05-09 09:20:00|14.6|14.5|14.55|14.45|14.62|14.52|14.54|14.44|106
1715246700000|2024-05-09 09:25:00|14.54|14.44|14.57|14.47|14.59|14.49|14.54|14.44|129
1715247000000|2024-05-09 09:30:00|14.58|14.48|14.53|14.43|14.59|14.49|14.52|14.42|136
1715247300000|2024-05-09 09:35:00|14.52|14.42|14.52|14.42|14.53|14.43|14.47|14.37|47
1715247600000|2024-05-09 09:40:00|14.53|14.43|14.53|14.43|14.54|14.44|14.51|14.41|37
1715247900000|2024-05-09 09:45:00|14.52|14.42|14.51|14.41|14.54|14.44|14.49|14.39|192
1715248200000|2024-05-09 09:50:00|14.52|14.42|14.57|14.47|14.57|14.47|14.5|14.4|168
1715248500000|2024-05-09 09:55:00|14.56|14.46|14.61|14.51|14.62|14.52|14.54|14.44|133
1715248800000|2024-05-09 10:00:00|14.62|14.52|14.57|14.47|14.62|14.52|14.55|14.45|76
1715249100000|2024-05-09 10:05:00|14.56|14.46|14.56|14.46|14.58|14.48|14.54|14.44|141
1715249400000|2024-05-09 10:10:00|14.55|14.45|14.55|14.45|14.56|14.46|14.52|14.42|185
1715249700000|2024-05-09 10:15:00|14.54|14.44|14.46|14.36|14.54|14.44|14.45|14.35|35
1715250000000|2024-05-09 10:20:00|14.47|14.37|14.49|14.39|14.51|14.41|14.46|14.36|195
1715250300000|2024-05-09 10:25:00|14.48|14.38|14.47|14.37|14.49|14.39|14.46|14.36|172
1715250600000|2024-05-09 10:30:00|14.46|14.36|14.47|14.37|14.5|14.4|14.45|14.35|214
1715250900000|2024-05-09 10:35:00|14.48|14.38|14.54|14.44|14.55|14.45|14.48|14.38|133
1715251200000|2024-05-09 10:40:00|14.53|14.43|14.58|14.48|14.63|14.53|14.53|14.43|84
1715251500000|2024-05-09 10:45:00|14.57|14.47|14.57|14.47|14.6|14.5|14.56|14.46|62
1715251800000|2024-05-09 10:50:00|14.58|14.48|14.54|14.44|14.59|14.49|14.53|14.43|101
1715252100000|2024-05-09 10:55:00|14.53|14.43|14.41|14.31|14.53|14.43|14.4|14.3|161
1715252400000|2024-05-09 11:00:00|14.42|14.32|14.46|14.36|14.46|14.36|14.39|14.29|172
1715252700000|2024-05-09 11:05:00|14.45|14.35|14.47|14.37|14.49|14.39|14.45|14.35|125
1715253000000|2024-05-09 11:10:00|14.48|14.38|14.56|14.46|14.56|14.46|14.47|14.37|106
1715253300000|2024-05-09 11:15:00|14.55|14.45|14.55|14.45|14.57|14.47|14.53|14.43|123
1715253600000|2024-05-09 11:20:00|14.56|14.46|14.62|14.52|14.64|14.54|14.54|14.44|127
1715253900000|2024-05-09 11:25:00|14.61|14.51|14.63|14.53|14.67|14.57|14.6|14.5|111
1715254200000|2024-05-09 11:30:00|14.64|14.54|14.64|14.54|14.66|14.56|14.6|14.5|43
1715254500000|2024-05-09 11:35:00|14.63|14.53|14.67|14.57|14.67|14.57|14.62|14.52|45
1715254800000|2024-05-09 11:40:00|14.66|14.56|14.7|14.6|14.72|14.62|14.65|14.55|153
1715255100000|2024-05-09 11:45:00|14.71|14.61|14.68|14.58|14.72|14.62|14.67|14.57|68
1715255400000|2024-05-09 11:50:00|14.69|14.59|14.66|14.56|14.69|14.59|14.65|14.55|84
1715255700000|2024-05-09 11:55:00|14.65|14.55|14.64|14.54|14.66|14.56|14.63|14.53|42
1715256000000|2024-05-09 12:00:00|14.65|14.55|14.64|14.54|14.67|14.57|14.62|14.52|82
1715256300000|2024-05-09 12:05:00|14.65|14.55|14.69|14.59|14.7|14.6|14.64|14.54|76
1715256600000|2024-05-09 12:10:00|14.68|14.58|14.7|14.6|14.71|14.61|14.68|14.58|52
1715256900000|2024-05-09 12:15:00|14.69|14.59|14.67|14.57|14.7|14.6|14.67|14.57|21
1715257200000|2024-05-09 12:20:00|14.68|14.58|14.67|14.57|14.69|14.59|14.65|14.55|56
1715257500000|2024-05-09 12:25:00|14.68|14.58|14.69|14.59|14.7|14.6|14.67|14.57|56
1715257800000|2024-05-09 12:30:00|14.7|14.6|14.76|14.66|14.85|14.75|14.7|14.6|168
1715258100000|2024-05-09 12:35:00|14.77|14.67|14.77|14.67|14.78|14.68|14.73|14.63|107
1715258400000|2024-05-09 12:40:00|14.76|14.66|14.78|14.68|14.82|14.72|14.76|14.66|82
1715258700000|2024-05-09 12:45:00|14.77|14.67|14.73|14.63|14.79|14.69|14.73|14.63|33
1715259000000|2024-05-09 12:50:00|14.72|14.62|14.8|14.7|14.82|14.72|14.72|14.62|61
1715259300000|2024-05-09 12:55:00|14.81|14.71|14.8|14.7|14.82|14.72|14.79|14.69|62
1715259600000|2024-05-09 13:00:00|14.81|14.71|14.77|14.67|14.81|14.71|14.76|14.66|85
1715259900000|2024-05-09 13:05:00|14.78|14.68|14.79|14.69|14.8|14.7|14.78|14.68|40
1715260200000|2024-05-09 13:10:00|14.8|14.7|14.81|14.71|14.82|14.72|14.79|14.69|38
1715260500000|2024-05-09 13:15:00|14.82|14.72|14.79|14.69|14.82|14.72|14.79|14.69|34
1715260800000|2024-05-09 13:20:00|14.78|14.68|14.77|14.67|14.79|14.69|14.76|14.66|126
1715261100000|2024-05-09 13:25:00|14.78|14.68|14.75|14.65|14.79|14.69|14.74|14.64|54
1715261400000|2024-05-09 13:30:00|14.74|14.64|14.75|14.65|14.79|14.69|14.74|14.64|66
1715261700000|2024-05-09 13:35:00|14.74|14.64|14.71|14.61|14.76|14.66|14.71|14.61|74
1715262000000|2024-05-09 13:40:00|14.7|14.6|14.66|14.56|14.71|14.61|14.64|14.54|41
1715262300000|2024-05-09 13:45:00|14.67|14.57|14.72|14.62|14.73|14.63|14.6|14.5|83
1715262600000|2024-05-09 13:50:00|14.71|14.61|14.74|14.64|14.78|14.68|14.7|14.6|138
1715262900000|2024-05-09 13:55:00|14.75|14.65|14.79|14.69|14.83|14.73|14.74|14.64|103
1715263200000|2024-05-09 14:00:00|14.8|14.7|14.91|14.81|14.93|14.83|14.75|14.65|201
1715263500000|2024-05-09 14:05:00|14.9|14.8|14.85|14.75|14.94|14.84|14.84|14.74|140
1715263800000|2024-05-09 14:10:00|14.84|14.74|14.88|14.78|14.91|14.81|14.84|14.74|90
1715264100000|2024-05-09 14:15:00|14.87|14.77|14.8|14.7|14.89|14.79|14.78|14.68|112
1715264400000|2024-05-09 14:20:00|14.79|14.69|14.83|14.73|14.84|14.74|14.76|14.66|109
1715264700000|2024-05-09 14:25:00|14.82|14.72|14.84|14.74|14.86|14.76|14.82|14.72|91
1715265000000|2024-05-09 14:30:00|14.85|14.75|14.87|14.77|14.89|14.79|14.84|14.74|111
1715265300000|2024-05-09 14:35:00|14.88|14.78|14.86|14.76|14.89|14.79|14.86|14.76|101
1715265600000|2024-05-09 14:40:00|14.87|14.77|14.83|14.73|14.87|14.77|14.82|14.72|100
1715265900000|2024-05-09 14:45:00|14.82|14.72|14.86|14.76|14.87|14.77|14.81|14.71|115
1715266200000|2024-05-09 14:50:00|14.85|14.75|14.8|14.7|14.85|14.75|14.8|14.7|104
1715266500000|2024-05-09 14:55:00|14.81|14.71|14.85|14.75|14.85|14.75|14.8|14.7|89
1715266800000|2024-05-09 15:00:00|14.84|14.74|14.86|14.76|14.86|14.76|14.8|14.7|39
1715267100000|2024-05-09 15:05:00|14.85|14.75|14.97|14.87|14.98|14.88|14.85|14.75|74
1715267400000|2024-05-09 15:10:00|14.98|14.88|15|14.9|15.06|14.96|14.97|14.87|170
1715267700000|2024-05-09 15:15:00|14.99|14.89|14.91|14.81|14.99|14.89|14.88|14.78|103
1715268000000|2024-05-09 15:20:00|14.92|14.82|14.96|14.86|14.98|14.88|14.91|14.81|101
1715268300000|2024-05-09 15:25:00|14.97|14.87|15.04|14.94|15.07|14.97|14.96|14.86|106
1715268600000|2024-05-09 15:30:00|15.05|14.95|15.01|14.91|15.07|14.97|14.93|14.83|73
1715268900000|2024-05-09 15:35:00|15|14.9|14.97|14.87|15.01|14.91|14.96|14.86|80
1715269200000|2024-05-09 15:40:00|14.98|14.88|14.98|14.88|15.02|14.92|14.97|14.87|99
1715269500000|2024-05-09 15:45:00|14.97|14.87|14.88|14.78|15|14.9|14.86|14.76|103
1715269800000|2024-05-09 15:50:00|14.89|14.79|14.92|14.82|14.94|14.84|14.87|14.77|123
1715270100000|2024-05-09 15:55:00|14.91|14.81|14.94|14.84|14.95|14.85|14.9|14.8|99
1715270400000|2024-05-09 16:00:00|14.95|14.85|15|14.9|15|14.9|14.91|14.81|75
1715270700000|2024-05-09 16:05:00|15.01|14.91|15.05|14.95|15.08|14.98|15.01|14.91|91
1715271000000|2024-05-09 16:10:00|15.06|14.96|15.04|14.94|15.09|14.99|15.02|14.92|93
1715271300000|2024-05-09 16:15:00|15.05|14.95|14.98|14.88|15.05|14.95|14.98|14.88|100
1715271600000|2024-05-09 16:20:00|14.99|14.89|15.04|14.94|15.07|14.97|14.99|14.89|102
1715271900000|2024-05-09 16:25:00|15.03|14.93|15.02|14.92|15.05|14.95|15|14.9|47
1715272200000|2024-05-09 16:30:00|15.03|14.93|14.96|14.86|15.03|14.93|14.96|14.86|37
1715272500000|2024-05-09 16:35:00|14.97|14.87|14.95|14.85|15.02|14.92|14.93|14.83|46
1715272800000|2024-05-09 16:40:00|14.96|14.86|14.92|14.82|14.96|14.86|14.92|14.82|19
1715273100000|2024-05-09 16:45:00|14.93|14.83|14.9|14.8|14.95|14.85|14.88|14.78|40
1715273400000|2024-05-09 16:50:00|14.91|14.81|14.88|14.78|14.94|14.84|14.87|14.77|54
1715273700000|2024-05-09 16:55:00|14.87|14.77|14.82|14.72|14.87|14.77|14.8|14.7|49
1715274000000|2024-05-09 17:00:00|14.81|14.71|14.86|14.76|14.87|14.77|14.77|14.67|100
1715274300000|2024-05-09 17:05:00|14.85|14.75|14.88|14.78|14.91|14.81|14.83|14.73|52
1715274600000|2024-05-09 17:10:00|14.87|14.77|14.87|14.77|14.91|14.81|14.87|14.77|61
1715274900000|2024-05-09 17:15:00|14.88|14.78|14.85|14.75|14.89|14.79|14.83|14.73|31
1715275200000|2024-05-09 17:20:00|14.86|14.76|14.89|14.79|14.91|14.81|14.85|14.75|32
1715275500000|2024-05-09 17:25:00|14.9|14.8|14.9|14.8|14.92|14.82|14.89|14.79|11
1715275800000|2024-05-09 17:30:00|14.89|14.79|14.92|14.82|14.95|14.85|14.89|14.79|22
1715276100000|2024-05-09 17:35:00|14.93|14.83|14.93|14.83|14.93|14.83|14.9|14.8|17
1715276400000|2024-05-09 17:40:00|14.94|14.84|14.93|14.83|14.94|14.84|14.93|14.83|2
1715276700000|2024-05-09 17:45:00|14.94|14.84|14.93|14.83|14.95|14.85|14.92|14.82|53
1715277000000|2024-05-09 17:50:00|14.94|14.84|14.94|14.84|14.96|14.86|14.93|14.83|39
1715277300000|2024-05-09 17:55:00|14.93|14.83|14.91|14.81|14.94|14.84|14.91|14.81|15
1715277600000|2024-05-09 18:00:00|14.9|14.8|14.94|14.84|14.95|14.85|14.89|14.79|19
1715277900000|2024-05-09 18:05:00|14.95|14.85|14.96|14.86|14.98|14.88|14.94|14.84|45
1715278200000|2024-05-09 18:10:00|14.97|14.87|14.98|14.88|14.99|14.89|14.97|14.87|60
1715278500000|2024-05-09 18:15:00|14.99|14.89|14.96|14.86|14.99|14.89|14.96|14.86|36
1715278800000|2024-05-09 18:20:00|14.97|14.87|14.95|14.85|14.97|14.87|14.94|14.84|9
1715279100000|2024-05-09 18:25:00|14.96|14.86|14.96|14.86|14.98|14.88|14.95|14.85|27
1715279400000|2024-05-09 18:30:00|14.97|14.87|14.96|14.86|15.01|14.91|14.95|14.85|44
1715279700000|2024-05-09 18:35:00|14.95|14.85|14.97|14.87|15|14.9|14.95|14.85|69
1715280000000|2024-05-09 18:40:00|14.96|14.86|14.95|14.85|14.98|14.88|14.95|14.85|12
1715280300000|2024-05-09 18:45:00|14.94|14.84|14.98|14.88|14.98|14.88|14.94|14.84|97
1715280600000|2024-05-09 18:50:00|14.97|14.87|14.97|14.87|14.99|14.89|14.96|14.86|43
1715280900000|2024-05-09 18:55:00|14.98|14.88|15.02|14.92|15.02|14.92|14.97|14.87|53
1715281200000|2024-05-09 19:00:00|15.01|14.91|15.03|14.93|15.04|14.94|14.99|14.89|49
1715281500000|2024-05-09 19:05:00|15.04|14.94|15|14.9|15.05|14.95|15|14.9|47
1715281800000|2024-05-09 19:10:00|15.01|14.91|14.98|14.88|15.01|14.91|14.98|14.88|18
1715282100000|2024-05-09 19:15:00|14.99|14.89|15.01|14.91|15.02|14.92|14.99|14.89|39
1715282400000|2024-05-09 19:20:00|15.02|14.92|15.03|14.93|15.03|14.93|15|14.9|22
1715282700000|2024-05-09 19:25:00|15.02|14.92|15.03|14.93|15.04|14.94|15.01|14.91|18
1715283000000|2024-05-09 19:30:00|15.04|14.94|15.03|14.93|15.06|14.96|15.03|14.93|34
1715283300000|2024-05-09 19:35:00|15.04|14.94|15.04|14.94|15.05|14.95|15.03|14.93|7
1715283600000|2024-05-09 19:40:00|15.03|14.93|15.02|14.92|15.04|14.94|15.02|14.92|22
1715283900000|2024-05-09 19:45:00|15.03|14.93|15.03|14.93|15.03|14.93|15.01|14.91|57
1715284200000|2024-05-09 19:50:00|15.04|14.94|15.06|14.96|15.08|14.98|15.02|14.92|49
1715284500000|2024-05-09 19:55:00|15.05|14.95|15.05|14.95|15.06|14.96|15.05|14.95|21
1715284800000|2024-05-09 20:00:00|15.06|14.96|15.08|14.98|15.08|14.98|15.04|14.94|23
1715285100000|2024-05-09 20:05:00|15.07|14.97|15.12|15.02|15.13|15.03|15.07|14.97|38
1715285400000|2024-05-09 20:10:00|15.13|15.03|15.13|15.03|15.15|15.05|15.12|15.02|53
1715285700000|2024-05-09 20:15:00|15.12|15.02|15.06|14.96|15.12|15.02|15.06|14.96|21
1715286000000|2024-05-09 20:20:00|15.07|14.97|15.07|14.97|15.08|14.98|15.05|14.95|27
1715286300000|2024-05-09 20:25:00|15.06|14.96|15.06|14.96|15.06|14.96|15.05|14.95|25
1715286600000|2024-05-09 20:30:00|15.05|14.95|15.05|14.95|15.06|14.96|15.04|14.94|27
1715286900000|2024-05-09 20:35:00|15.06|14.96|15.08|14.98|15.1|15|15.05|14.95|59
1715287200000|2024-05-09 20:40:00|15.09|14.99|15.07|14.97|15.09|14.99|15.05|14.95|7
1715287500000|2024-05-09 20:45:00|15.08|14.98|15.05|14.95|15.08|14.98|15.04|14.94|16
1715287800000|2024-05-09 20:50:00|15.06|14.96|15.05|14.95|15.06|14.96|15.05|14.95|6
1715288100000|2024-05-09 20:55:00|15.06|14.96|15.09|14.99|15.1|15|15.05|14.95|54
1715288400000|2024-05-09 21:00:00|15.1|15|15.13|15.03|15.13|15.03|15.09|14.99|64
1715288700000|2024-05-09 21:05:00|15.14|15.04|15.19|15.09|15.19|15.09|15.13|15.03|74
1715289000000|2024-05-09 21:10:00|15.2|15.1|15.15|15.05|15.21|15.11|15.14|15.04|76
1715289300000|2024-05-09 21:15:00|15.14|15.04|15.12|15.02|15.15|15.05|15.1|15|61
1715289600000|2024-05-09 21:20:00|15.11|15.01|15.08|14.98|15.12|15.02|15.07|14.97|69
1715289900000|2024-05-09 21:25:00|15.09|14.99|15.06|14.96|15.09|14.99|15.05|14.95|26
1715290200000|2024-05-09 21:30:00|15.05|14.95|15.06|14.96|15.09|14.99|15.05|14.95|14
1715290500000|2024-05-09 21:35:00|15.07|14.97|15.05|14.95|15.08|14.98|15.05|14.95|31
1715290800000|2024-05-09 21:40:00|15.06|14.96|15.07|14.97|15.07|14.97|15.06|14.96|8
1715291100000|2024-05-09 21:45:00|15.08|14.98|15.08|14.98|15.08|14.98|15.07|14.97|11
1715291400000|2024-05-09 21:50:00|15.07|14.97|15.11|15.01|15.11|15.01|15.06|14.96|33
1715291700000|2024-05-09 21:55:00|15.1|15|15.08|14.98|15.1|15|15.08|14.98|65
1715292000000|2024-05-09 22:00:00|15.09|14.99|15.07|14.97|15.09|14.99|15.04|14.94|49
1715292300000|2024-05-09 22:05:00|15.08|14.98|15.09|14.99|15.09|14.99|15.06|14.96|80
1715292600000|2024-05-09 22:10:00|15.1|15|15.13|15.03|15.14|15.04|15.09|14.99|18
1715292900000|2024-05-09 22:15:00|15.14|15.04|15.12|15.02|15.15|15.05|15.11|15.01|18
1715293200000|2024-05-09 22:20:00|15.13|15.03|15.12|15.02|15.13|15.03|15.12|15.02|48
1715293500000|2024-05-09 22:25:00|15.13|15.03|15.15|15.05|15.15|15.05|15.11|15.01|37
1715293800000|2024-05-09 22:30:00|15.14|15.04|15.16|15.06|15.16|15.06|15.11|15.01|19
1715294100000|2024-05-09 22:35:00|15.17|15.07|15.23|15.13|15.25|15.15|15.16|15.06|49
1715294400000|2024-05-09 22:40:00|15.24|15.14|15.31|15.21|15.31|15.21|15.23|15.13|53
1715294700000|2024-05-09 22:45:00|15.3|15.2|15.41|15.31|15.43|15.33|15.3|15.2|133
1715295000000|2024-05-09 22:50:00|15.4|15.3|15.43|15.33|15.47|15.37|15.38|15.28|98
1715295300000|2024-05-09 22:55:00|15.44|15.34|15.38|15.28|15.45|15.35|15.37|15.27|87
1715295600000|2024-05-09 23:00:00|15.39|15.29|15.38|15.28|15.41|15.31|15.37|15.27|70
1715295900000|2024-05-09 23:05:00|15.37|15.27|15.32|15.22|15.39|15.29|15.32|15.22|86
1715296200000|2024-05-09 23:10:00|15.31|15.21|15.24|15.14|15.31|15.21|15.23|15.13|58
1715296500000|2024-05-09 23:15:00|15.25|15.15|15.21|15.11|15.25|15.15|15.17|15.07|59
1715296800000|2024-05-09 23:20:00|15.22|15.12|15.19|15.09|15.23|15.13|15.17|15.07|72
1715297100000|2024-05-09 23:25:00|15.18|15.08|15.22|15.12|15.24|15.14|15.18|15.08|45
1715297400000|2024-05-09 23:30:00|15.21|15.11|15.2|15.1|15.26|15.16|15.2|15.1|44
1715297700000|2024-05-09 23:35:00|15.19|15.09|15.19|15.09|15.2|15.1|15.17|15.07|43
1715298000000|2024-05-09 23:40:00|15.18|15.08|15.17|15.07|15.19|15.09|15.17|15.07|72
1715298300000|2024-05-09 23:45:00|15.18|15.08|15.26|15.16|15.26|15.16|15.18|15.08|59
1715298600000|2024-05-09 23:50:00|15.27|15.17|15.26|15.16|15.29|15.19|15.23|15.13|34
1715298900000|2024-05-09 23:55:00|15.27|15.17|15.27|15.17|15.29|15.19|15.25|15.15|43
1715299200000|2024-05-10 00:00:00|15.26|15.16|15.17|15.07|15.27|15.17|15.17|15.07|48
1715299500000|2024-05-10 00:05:00|15.18|15.08|15.19|15.09|15.22|15.12|15.18|15.08|34
1715299800000|2024-05-10 00:10:00|15.18|15.08|15.19|15.09|15.2|15.1|15.17|15.07|56
1715300100000|2024-05-10 00:15:00|15.18|15.08|15.17|15.07|15.19|15.09|15.14|15.04|44
1715300400000|2024-05-10 00:20:00|15.16|15.06|15.15|15.05|15.16|15.06|15.15|15.05|8
1715300700000|2024-05-10 00:25:00|15.14|15.04|15.12|15.02|15.14|15.04|15.1|15|33
1715301000000|2024-05-10 00:30:00|15.11|15.01|15.16|15.06|15.17|15.07|15.11|15.01|38
1715301300000|2024-05-10 00:35:00|15.15|15.05|15.16|15.06|15.18|15.08|15.13|15.03|52
1715301600000|2024-05-10 00:40:00|15.17|15.07|15.15|15.05|15.17|15.07|15.13|15.03|17
1715301900000|2024-05-10 00:45:00|15.16|15.06|15.13|15.03|15.16|15.06|15.12|15.02|48
1715302200000|2024-05-10 00:50:00|15.14|15.04|15.17|15.07|15.17|15.07|15.13|15.03|46
1715302500000|2024-05-10 00:55:00|15.18|15.08|15.17|15.07|15.18|15.08|15.16|15.06|12
1715302800000|2024-05-10 01:00:00|15.16|15.06|15.2|15.1|15.2|15.1|15.16|15.06|37
1715303100000|2024-05-10 01:05:00|15.19|15.09|15.15|15.05|15.2|15.1|15.15|15.05|11
1715303400000|2024-05-10 01:10:00|15.14|15.04|15.08|14.98|15.15|15.05|15|14.9|54
1715303700000|2024-05-10 01:15:00|15.09|14.99|15.09|14.99|15.1|15|15.06|14.96|31
1715304000000|2024-05-10 01:20:00|15.1|15|15.12|15.02|15.14|15.04|15.09|14.99|51
1715304300000|2024-05-10 01:25:00|15.13|15.03|15.13|15.03|15.15|15.05|15.12|15.02|33
1715304600000|2024-05-10 01:30:00|15.14|15.04|15.15|15.05|15.16|15.06|15.11|15.01|62
1715304900000|2024-05-10 01:35:00|15.14|15.04|15.17|15.07|15.2|15.1|15.14|15.04|54
1715305200000|2024-05-10 01:40:00|15.18|15.08|15.12|15.02|15.18|15.08|15.12|15.02|55
1715305500000|2024-05-10 01:45:00|15.11|15.01|15.13|15.03|15.15|15.05|15.1|15|35
1715305800000|2024-05-10 01:50:00|15.14|15.04|15.13|15.03|15.18|15.08|15.13|15.03|54
1715306100000|2024-05-10 01:55:00|15.14|15.04|15.14|15.04|15.15|15.05|15.13|15.03|33
1715306400000|2024-05-10 02:00:00|15.12|15.02|15.1|15|15.14|15.04|15.1|15|15
1715306700000|2024-05-10 02:05:00|15.11|15.01|15.11|15.01|15.13|15.03|15.1|15|29
1715307000000|2024-05-10 02:10:00|15.12|15.02|15.09|14.99|15.12|15.02|15.09|14.99|10
1715307300000|2024-05-10 02:15:00|15.08|14.98|15.1|15|15.12|15.02|15.08|14.98|35
1715307600000|2024-05-10 02:20:00|15.09|14.99|15.11|15.01|15.12|15.02|15.09|14.99|23
1715307900000|2024-05-10 02:25:00|15.1|15|15.14|15.04|15.14|15.04|15.1|15|15
1715308200000|2024-05-10 02:30:00|15.13|15.03|15.15|15.05|15.15|15.05|15.12|15.02|39
1715308500000|2024-05-10 02:35:00|15.14|15.04|15.14|15.04|15.16|15.06|15.14|15.04|21
1715308800000|2024-05-10 02:40:00|15.15|15.05|15.16|15.06|15.17|15.07|15.15|15.05|6
1715309100000|2024-05-10 02:45:00|15.17|15.07|15.14|15.04|15.17|15.07|15.13|15.03|28
1715309400000|2024-05-10 02:50:00|15.13|15.03|15.1|15|15.13|15.03|15.08|14.98|24
1715309700000|2024-05-10 02:55:00|15.09|14.99|15.11|15.01|15.11|15.01|15.09|14.99|49
1715310000000|2024-05-10 03:00:00|15.12|15.02|15.06|14.96|15.12|15.02|15.06|14.96|31
1715310300000|2024-05-10 03:05:00|15.07|14.97|15.09|14.99|15.09|14.99|15.07|14.97|39
1715310600000|2024-05-10 03:10:00|15.08|14.98|15.05|14.95|15.08|14.98|15.05|14.95|6
1715310900000|2024-05-10 03:15:00|15.06|14.96|15.11|15.01|15.11|15.01|15.05|14.95|32
1715311200000|2024-05-10 03:20:00|15.1|15|15.1|15|15.11|15.01|15.08|14.98|17
1715311500000|2024-05-10 03:25:00|15.09|14.99|15.11|15.01|15.11|15.01|15.09|14.99|5
1715311800000|2024-05-10 03:30:00|15.1|15|15.05|14.95|15.11|15.01|15.05|14.95|14
1715312100000|2024-05-10 03:35:00|15.06|14.96|15.06|14.96|15.08|14.98|15.05|14.95|21
1715312400000|2024-05-10 03:40:00|15.07|14.97|15.06|14.96|15.07|14.97|15.06|14.96|4
1715312700000|2024-05-10 03:45:00|15.05|14.95|15.09|14.99|15.09|14.99|15.05|14.95|31
1715313000000|2024-05-10 03:50:00|15.1|15|15.13|15.03|15.14|15.04|15.09|14.99|14
1715313300000|2024-05-10 03:55:00|15.12|15.02|15.12|15.02|15.12|15.02|15.12|15.02|1
1715313600000|2024-05-10 04:00:00|15.11|15.01|15.13|15.03|15.16|15.06|15.11|15.01|17
1715313900000|2024-05-10 04:05:00|15.14|15.04|15.12|15.02|15.16|15.06|15.12|15.02|21
1715314200000|2024-05-10 04:10:00|15.13|15.03|15.15|15.05|15.15|15.05|15.11|15.01|39
1715314500000|2024-05-10 04:15:00|15.14|15.04|15.16|15.06|15.17|15.07|15.13|15.03|21
1715314800000|2024-05-10 04:20:00|15.15|15.05|15.22|15.12|15.22|15.12|15.15|15.05|40
1715315100000|2024-05-10 04:25:00|15.21|15.11|15.22|15.12|15.24|15.14|15.21|15.11|34
1715315400000|2024-05-10 04:30:00|15.23|15.13|15.2|15.1|15.24|15.14|15.2|15.1|26
1715315700000|2024-05-10 04:35:00|15.21|15.11|15.21|15.11|15.23|15.13|15.2|15.1|15
1715316000000|2024-05-10 04:40:00|15.2|15.1|15.17|15.07|15.2|15.1|15.15|15.05|20
1715316300000|2024-05-10 04:45:00|15.16|15.06|15.19|15.09|15.19|15.09|15.16|15.06|22
1715316600000|2024-05-10 04:50:00|15.18|15.08|15.19|15.09|15.2|15.1|15.17|15.07|12
1715316900000|2024-05-10 04:55:00|15.2|15.1|15.19|15.09|15.2|15.1|15.19|15.09|10
1715317200000|2024-05-10 05:00:00|15.2|15.1|15.2|15.1|15.21|15.11|15.19|15.09|37
1715317500000|2024-05-10 05:05:00|15.21|15.11|15.19|15.09|15.21|15.11|15.19|15.09|33
1715317800000|2024-05-10 05:10:00|15.18|15.08|15.11|15.01|15.19|15.09|15.11|15.01|30
1715318100000|2024-05-10 05:15:00|15.12|15.02|15.12|15.02|15.14|15.04|15.11|15.01|51
1715318400000|2024-05-10 05:20:00|15.13|15.03|15.1|15|15.13|15.03|15.1|15|48
1715318700000|2024-05-10 05:25:00|15.09|14.99|15.1|15|15.11|15.01|15.08|14.98|102
1715319000000|2024-05-10 05:30:00|15.09|14.99|15.14|15.04|15.14|15.04|15.09|14.99|88
1715319300000|2024-05-10 05:35:00|15.15|15.05|15.15|15.05|15.15|15.05|15.14|15.04|17
1715319600000|2024-05-10 05:40:00|15.14|15.04|15.13|15.03|15.15|15.05|15.12|15.02|18
1715319900000|2024-05-10 05:45:00|15.14|15.04|15.15|15.05|15.15|15.05|15.13|15.03|44
1715320200000|2024-05-10 05:50:00|15.14|15.04|15.15|15.05|15.15|15.05|15.11|15.01|16
1715320500000|2024-05-10 05:55:00|15.16|15.06|15.16|15.06|15.18|15.08|15.15|15.05|21
1715320800000|2024-05-10 06:00:00|15.15|15.05|15.18|15.08|15.2|15.1|15.14|15.04|40
1715321100000|2024-05-10 06:05:00|15.19|15.09|15.2|15.1|15.21|15.11|15.19|15.09|18
1715321400000|2024-05-10 06:10:00|15.21|15.11|15.23|15.13|15.23|15.13|15.21|15.11|33
1715321700000|2024-05-10 06:15:00|15.22|15.12|15.21|15.11|15.23|15.13|15.2|15.1|12
1715322000000|2024-05-10 06:20:00|15.2|15.1|15.19|15.09|15.21|15.11|15.18|15.08|28
1715322300000|2024-05-10 06:25:00|15.2|15.1|15.2|15.1|15.2|15.1|15.19|15.09|9
1715322600000|2024-05-10 06:30:00|15.19|15.09|15.18|15.08|15.2|15.1|15.16|15.06|30
1715322900000|2024-05-10 06:35:00|15.19|15.09|15.19|15.09|15.21|15.11|15.19|15.09|23
1715323200000|2024-05-10 06:40:00|15.18|15.08|15.22|15.12|15.23|15.13|15.18|15.08|19
1715323500000|2024-05-10 06:45:00|15.23|15.13|15.23|15.13|15.23|15.13|15.2|15.1|23
1715323800000|2024-05-10 06:50:00|15.22|15.12|15.29|15.19|15.29|15.19|15.22|15.12|76
1715324100000|2024-05-10 06:55:00|15.28|15.18|15.29|15.19|15.3|15.2|15.26|15.16|14
1715324400000|2024-05-10 07:00:00|15.3|15.2|15.32|15.22|15.34|15.24|15.29|15.19|69
1715324700000|2024-05-10 07:05:00|15.31|15.21|15.22|15.12|15.31|15.21|15.21|15.11|30
1715325000000|2024-05-10 07:10:00|15.23|15.13|15.23|15.13|15.24|15.14|15.19|15.09|35
1715325300000|2024-05-10 07:15:00|15.24|15.14|15.28|15.18|15.29|15.19|15.23|15.13|59
1715325600000|2024-05-10 07:20:00|15.29|15.19|15.27|15.17|15.29|15.19|15.26|15.16|13
1715325900000|2024-05-10 07:25:00|15.26|15.16|15.25|15.15|15.28|15.18|15.23|15.13|45
1715326200000|2024-05-10 07:30:00|15.26|15.16|15.23|15.13|15.26|15.16|15.22|15.12|34
1715326500000|2024-05-10 07:35:00|15.24|15.14|15.25|15.15|15.26|15.16|15.23|15.13|32
1715326800000|2024-05-10 07:40:00|15.26|15.16|15.27|15.17|15.28|15.18|15.26|15.16|52
1715327100000|2024-05-10 07:45:00|15.26|15.16|15.24|15.14|15.26|15.16|15.23|15.13|29
1715327400000|2024-05-10 07:50:00|15.23|15.13|15.24|15.14|15.25|15.15|15.23|15.13|19
1715327700000|2024-05-10 07:55:00|15.31|15.21|15.29|15.19|15.43|15.33|15.29|15.19|42
1715328000000|2024-05-10 08:00:00|15.28|15.18|15.27|15.17|15.31|15.21|15.27|15.17|54
1715328300000|2024-05-10 08:05:00|15.28|15.18|15.24|15.14|15.28|15.18|15.23|15.13|27
1715328600000|2024-05-10 08:10:00|15.25|15.15|15.24|15.14|15.26|15.16|15.24|15.14|36
1715328900000|2024-05-10 08:15:00|15.25|15.15|15.27|15.17|15.27|15.17|15.21|15.11|25
1715329200000|2024-05-10 08:20:00|15.28|15.18|15.25|15.15|15.28|15.18|15.25|15.15|14
1715329500000|2024-05-10 08:25:00|15.26|15.16|15.25|15.15|15.26|15.16|15.22|15.12|14
1715329800000|2024-05-10 08:30:00|15.26|15.16|15.24|15.14|15.27|15.17|15.24|15.14|33
1715330100000|2024-05-10 08:35:00|15.25|15.15|15.25|15.15|15.26|15.16|15.23|15.13|19
1715330400000|2024-05-10 08:40:00|15.24|15.14|15.22|15.12|15.24|15.14|15.22|15.12|11
1715330700000|2024-05-10 08:45:00|15.21|15.11|15.24|15.14|15.24|15.14|15.21|15.11|34
1715331000000|2024-05-10 08:50:00|15.25|15.15|15.24|15.14|15.25|15.15|15.22|15.12|44
1715331300000|2024-05-10 08:55:00|15.23|15.13|15.25|15.15|15.26|15.16|15.23|15.13|43
1715331600000|2024-05-10 09:00:00|15.24|15.14|15.22|15.12|15.25|15.15|15.22|15.12|9
1715331900000|2024-05-10 09:05:00|15.23|15.13|15.2|15.1|15.23|15.13|15.18|15.08|22
1715332200000|2024-05-10 09:10:00|15.21|15.11|15.19|15.09|15.21|15.11|15.18|15.08|9
1715332500000|2024-05-10 09:15:00|15.18|15.08|15.18|15.08|15.19|15.09|15.15|15.05|61
1715332800000|2024-05-10 09:20:00|15.17|15.07|15.18|15.08|15.2|15.1|15.17|15.07|32
1715333100000|2024-05-10 09:25:00|15.17|15.07|15.15|15.05|15.18|15.08|15.15|15.05|17
1715333400000|2024-05-10 09:30:00|15.16|15.06|15.17|15.07|15.18|15.08|15.15|15.05|36
1715333700000|2024-05-10 09:35:00|15.16|15.06|15.16|15.06|15.18|15.08|15.15|15.05|49
1715334000000|2024-05-10 09:40:00|15.17|15.07|15.21|15.11|15.22|15.12|15.16|15.06|52
1715334300000|2024-05-10 09:45:00|15.22|15.12|15.18|15.08|15.22|15.12|15.16|15.06|37
1715334600000|2024-05-10 09:50:00|15.17|15.07|15.18|15.08|15.18|15.08|15.15|15.05|20
1715334900000|2024-05-10 09:55:00|15.19|15.09|15.18|15.08|15.19|15.09|15.17|15.07|20
1715335200000|2024-05-10 10:00:00|15.19|15.09|15.14|15.04|15.19|15.09|15.14|15.04|26
1715335500000|2024-05-10 10:05:00|15.15|15.05|15.13|15.03|15.15|15.05|15.12|15.02|47
1715335800000|2024-05-10 10:10:00|15.14|15.04|15.14|15.04|15.14|15.04|15.11|15.01|29
1715336100000|2024-05-10 10:15:00|15.15|15.05|15.14|15.04|15.16|15.06|15.13|15.03|38
1715336400000|2024-05-10 10:20:00|15.15|15.05|15.16|15.06|15.17|15.07|15.14|15.04|76
1715336700000|2024-05-10 10:25:00|15.17|15.07|15.19|15.09|15.19|15.09|15.16|15.06|59
1715337000000|2024-05-10 10:30:00|15.2|15.1|15.2|15.1|15.21|15.11|15.19|15.09|21
1715337300000|2024-05-10 10:35:00|15.19|15.09|15.19|15.09|15.2|15.1|15.18|15.08|11
1715337600000|2024-05-10 10:40:00|15.18|15.08|15.21|15.11|15.21|15.11|15.18|15.08|28
1715337900000|2024-05-10 10:45:00|15.2|15.1|15.2|15.1|15.2|15.1|15.19|15.09|11
1715338200000|2024-05-10 10:50:00|15.21|15.11|15.23|15.13|15.23|15.13|15.2|15.1|11
1715338500000|2024-05-10 10:55:00|15.22|15.12|15.23|15.13|15.23|15.13|15.21|15.11|42
1715338800000|2024-05-10 11:00:00|15.22|15.12|15.12|15.02|15.23|15.13|15.09|14.99|98
1715339100000|2024-05-10 11:05:00|15.11|15.01|15.09|14.99|15.14|15.04|15.08|14.98|57
1715339400000|2024-05-10 11:10:00|15.08|14.98|15.1|15|15.12|15.02|15.08|14.98|69
1715339700000|2024-05-10 11:15:00|15.08|14.98|15.11|15.01|15.11|15.01|15.05|14.95|38
1715340000000|2024-05-10 11:20:00|15.12|15.02|15.12|15.02|15.12|15.02|15.11|15.01|25
1715340300000|2024-05-10 11:25:00|15.11|15.01|15.12|15.02|15.12|15.02|15.1|15|32
1715340600000|2024-05-10 11:30:00|15.11|15.01|15.09|14.99|15.11|15.01|15.08|14.98|49
1715340900000|2024-05-10 11:35:00|15.1|15|15.07|14.97|15.1|15|15.06|14.96|105
1715341200000|2024-05-10 11:40:00|15.06|14.96|15.1|15|15.1|15|15.06|14.96|87
1715341500000|2024-05-10 11:45:00|15.11|15.01|15.13|15.03|15.14|15.04|15.1|15|45
1715341800000|2024-05-10 11:50:00|15.14|15.04|15.16|15.06|15.16|15.06|15.12|15.02|27
1715342100000|2024-05-10 11:55:00|15.15|15.05|15.18|15.08|15.19|15.09|15.15|15.05|36
1715342400000|2024-05-10 12:00:00|15.19|15.09|15.22|15.12|15.23|15.13|15.18|15.08|68
1715342700000|2024-05-10 12:05:00|15.21|15.11|15.15|15.05|15.22|15.12|15.15|15.05|28
1715343000000|2024-05-10 12:10:00|15.16|15.06|15.16|15.06|15.16|15.06|15.15|15.05|3
1715343300000|2024-05-10 12:15:00|15.17|15.07|15.12|15.02|15.17|15.07|15.11|15.01|14
1715343600000|2024-05-10 12:20:00|15.11|15.01|15.1|15|15.14|15.04|15.1|15|12
1715343900000|2024-05-10 12:25:00|15.11|15.01|15.13|15.03|15.13|15.03|15.1|15|9
1715344200000|2024-05-10 12:30:00|15.12|15.02|15.13|15.03|15.14|15.04|15.11|15.01|14
1715344500000|2024-05-10 12:35:00|15.14|15.04|15.11|15.01|15.14|15.04|15.1|15|8
1715344800000|2024-05-10 12:40:00|15.12|15.02|15.09|14.99|15.12|15.02|15.09|14.99|6
1715345100000|2024-05-10 12:45:00|15.1|15|15.07|14.97|15.1|15|15.06|14.96|26
1715345400000|2024-05-10 12:50:00|15.08|14.98|15.1|15|15.1|15|15.06|14.96|17
1715345700000|2024-05-10 12:55:00|15.09|14.99|15.08|14.98|15.09|14.99|15.08|14.98|2
1715346000000|2024-05-10 13:00:00|15.07|14.97|15.08|14.98|15.1|15|15.05|14.95|40
1715346300000|2024-05-10 13:05:00|15.09|14.99|15.07|14.97|15.1|15|15.07|14.97|19
1715346600000|2024-05-10 13:10:00|15.06|14.96|15.06|14.96|15.08|14.98|15.06|14.96|9
1715346900000|2024-05-10 13:15:00|15.07|14.97|15.06|14.96|15.07|14.97|15.06|14.96|10
1715347200000|2024-05-10 13:20:00|15.07|14.97|15.06|14.96|15.08|14.98|15.06|14.96|12
1715347500000|2024-05-10 13:25:00|15.05|14.95|14.99|14.89|15.05|14.95|14.97|14.87|26
1715347800000|2024-05-10 13:30:00|15|14.9|15.03|14.93|15.03|14.93|15|14.9|8
1715348100000|2024-05-10 13:35:00|15.04|14.94|15.02|14.92|15.05|14.95|15.02|14.92|13
1715348400000|2024-05-10 13:40:00|15.01|14.91|15.01|14.91|15.02|14.92|15.01|14.91|19
1715348700000|2024-05-10 13:45:00|15.02|14.92|15.05|14.95|15.05|14.95|15.02|14.92|18
1715349000000|2024-05-10 13:50:00|15.06|14.96|15.05|14.95|15.06|14.96|15.03|14.93|28
1715349300000|2024-05-10 13:55:00|15.04|14.94|15.02|14.92|15.04|14.94|15.01|14.91|17
1715349600000|2024-05-10 14:00:00|15.01|14.91|14.98|14.88|15.03|14.93|14.95|14.85|109
1715349900000|2024-05-10 14:05:00|14.97|14.87|14.93|14.83|15.01|14.91|14.92|14.82|24
1715350200000|2024-05-10 14:10:00|14.92|14.82|14.91|14.81|14.93|14.83|14.88|14.78|35
1715350500000|2024-05-10 14:15:00|14.9|14.8|14.85|14.75|14.94|14.84|14.82|14.72|98
1715350800000|2024-05-10 14:20:00|14.84|14.74|14.86|14.76|14.86|14.76|14.8|14.7|119
1715351100000|2024-05-10 14:25:00|14.85|14.75|14.8|14.7|14.85|14.75|14.8|14.7|90
1715351400000|2024-05-10 14:30:00|14.81|14.71|14.74|14.64|14.83|14.73|14.72|14.62|130
1715351700000|2024-05-10 14:35:00|14.73|14.63|14.7|14.6|14.74|14.64|14.62|14.52|172
1715352000000|2024-05-10 14:40:00|14.69|14.59|14.65|14.55|14.69|14.59|14.6|14.5|145
1715352300000|2024-05-10 14:45:00|14.64|14.54|14.59|14.49|14.67|14.57|14.58|14.48|141
1715352600000|2024-05-10 14:50:00|14.58|14.48|14.47|14.37|14.6|14.5|14.41|14.31|164
1715352900000|2024-05-10 14:55:00|14.46|14.36|14.53|14.43|14.57|14.47|14.41|14.31|127
1715353200000|2024-05-10 15:00:00|14.52|14.42|14.55|14.45|14.56|14.46|14.45|14.35|195
1715353500000|2024-05-10 15:05:00|14.56|14.46|14.49|14.39|14.56|14.46|14.46|14.36|99
1715353800000|2024-05-10 15:10:00|14.5|14.4|14.51|14.41|14.52|14.42|14.44|14.34|52
1715354100000|2024-05-10 15:15:00|14.5|14.4|14.56|14.46|14.57|14.47|14.5|14.4|43
1715354400000|2024-05-10 15:20:00|14.57|14.47|14.63|14.53|14.63|14.53|14.53|14.43|106
1715354700000|2024-05-10 15:25:00|14.62|14.52|14.61|14.51|14.64|14.54|14.59|14.49|98
1715355000000|2024-05-10 15:30:00|14.6|14.5|14.62|14.52|14.64|14.54|14.58|14.48|75
1715355300000|2024-05-10 15:35:00|14.63|14.53|14.56|14.46|14.64|14.54|14.56|14.46|70
1715355600000|2024-05-10 15:40:00|14.54|14.44|14.59|14.49|14.61|14.51|14.53|14.43|47
1715355900000|2024-05-10 15:45:00|14.6|14.5|14.57|14.47|14.6|14.5|14.53|14.43|94
1715356200000|2024-05-10 15:50:00|14.56|14.46|14.57|14.47|14.58|14.48|14.52|14.42|122
1715356500000|2024-05-10 15:55:00|14.58|14.48|14.55|14.45|14.6|14.5|14.54|14.44|98
1715356800000|2024-05-10 16:00:00|14.54|14.44|14.46|14.36|14.54|14.44|14.46|14.36|91
1715357100000|2024-05-10 16:05:00|14.45|14.35|14.51|14.41|14.51|14.41|14.36|14.26|144
1715357400000|2024-05-10 16:10:00|14.5|14.4|14.57|14.47|14.59|14.49|14.48|14.38|116
1715357700000|2024-05-10 16:15:00|14.56|14.46|14.58|14.48|14.62|14.52|14.56|14.46|107
1715358000000|2024-05-10 16:20:00|14.57|14.47|14.57|14.47|14.6|14.5|14.56|14.46|85
1715358300000|2024-05-10 16:25:00|14.58|14.48|14.49|14.39|14.58|14.48|14.48|14.38|104
1715358600000|2024-05-10 16:30:00|14.5|14.4|14.38|14.28|14.52|14.42|14.36|14.26|105
1715358900000|2024-05-10 16:35:00|14.39|14.29|14.4|14.3|14.43|14.33|14.37|14.27|168
1715359200000|2024-05-10 16:40:00|14.39|14.29|14.42|14.32|14.42|14.32|14.37|14.27|156
1715359500000|2024-05-10 16:45:00|14.41|14.31|14.46|14.36|14.47|14.37|14.4|14.3|114
1715359800000|2024-05-10 16:50:00|14.45|14.35|14.5|14.4|14.51|14.41|14.43|14.33|100
1715360100000|2024-05-10 16:55:00|14.49|14.39|14.51|14.41|14.55|14.45|14.48|14.38|94
1715360400000|2024-05-10 17:00:00|14.5|14.4|14.47|14.37|14.53|14.43|14.45|14.35|116
1715360700000|2024-05-10 17:05:00|14.46|14.36|14.44|14.34|14.48|14.38|14.44|14.34|73
1715361000000|2024-05-10 17:10:00|14.43|14.33|14.44|14.34|14.45|14.35|14.42|14.32|96
1715361300000|2024-05-10 17:15:00|14.45|14.35|14.4|14.3|14.46|14.36|14.38|14.28|136
1715361600000|2024-05-10 17:20:00|14.41|14.31|14.38|14.28|14.43|14.33|14.38|14.28|72
1715361900000|2024-05-10 17:25:00|14.39|14.29|14.41|14.31|14.42|14.32|14.36|14.26|71
1715362200000|2024-05-10 17:30:00|14.4|14.3|14.39|14.29|14.45|14.35|14.38|14.28|140
1715362500000|2024-05-10 17:35:00|14.38|14.28|14.43|14.33|14.44|14.34|14.37|14.27|108
1715362800000|2024-05-10 17:40:00|14.42|14.32|14.46|14.36|14.47|14.37|14.42|14.32|79
1715363100000|2024-05-10 17:45:00|14.47|14.37|14.39|14.29|14.48|14.38|14.39|14.29|123
1715363400000|2024-05-10 17:50:00|14.4|14.3|14.41|14.31|14.44|14.34|14.36|14.26|157
1715363700000|2024-05-10 17:55:00|14.4|14.3|14.45|14.35|14.47|14.37|14.4|14.3|104
1715364000000|2024-05-10 18:00:00|14.44|14.34|14.44|14.34|14.46|14.36|14.41|14.31|117
1715364300000|2024-05-10 18:05:00|14.43|14.33|14.47|14.37|14.49|14.39|14.42|14.32|63
1715364600000|2024-05-10 18:10:00|14.46|14.36|14.5|14.4|14.51|14.41|14.46|14.36|25
1715364900000|2024-05-10 18:15:00|14.49|14.39|14.47|14.37|14.5|14.4|14.43|14.33|101
1715365200000|2024-05-10 18:20:00|14.46|14.36|14.49|14.39|14.5|14.4|14.44|14.34|68
1715365500000|2024-05-10 18:25:00|14.5|14.4|14.52|14.42|14.52|14.42|14.48|14.38|89
1715365800000|2024-05-10 18:30:00|14.51|14.41|14.54|14.44|14.55|14.45|14.51|14.41|72
1715366100000|2024-05-10 18:35:00|14.55|14.45|14.52|14.42|14.56|14.46|14.52|14.42|108
1715366400000|2024-05-10 18:40:00|14.53|14.43|14.54|14.44|14.55|14.45|14.52|14.42|42
1715366700000|2024-05-10 18:45:00|14.53|14.43|14.48|14.38|14.54|14.44|14.48|14.38|55
1715367000000|2024-05-10 18:50:00|14.49|14.39|14.5|14.4|14.53|14.43|14.49|14.39|68
1715367300000|2024-05-10 18:55:00|14.49|14.39|14.51|14.41|14.52|14.42|14.48|14.38|47
1715367600000|2024-05-10 19:00:00|14.52|14.42|14.54|14.44|14.56|14.46|14.49|14.39|67
1715367900000|2024-05-10 19:05:00|14.53|14.43|14.5|14.4|14.54|14.44|14.5|14.4|44
1715368200000|2024-05-10 19:10:00|14.51|14.41|14.49|14.39|14.51|14.41|14.46|14.36|67
1715368500000|2024-05-10 19:15:00|14.48|14.38|14.45|14.35|14.49|14.39|14.44|14.34|60
1715368800000|2024-05-10 19:20:00|14.44|14.34|14.41|14.31|14.46|14.36|14.41|14.31|102
1715369100000|2024-05-10 19:25:00|14.42|14.32|14.41|14.31|14.44|14.34|14.39|14.29|60
1715369400000|2024-05-10 19:30:00|14.42|14.32|14.41|14.31|14.44|14.34|14.38|14.28|122
1715369700000|2024-05-10 19:35:00|14.4|14.3|14.4|14.3|14.41|14.31|14.39|14.29|113
1715370000000|2024-05-10 19:40:00|14.39|14.29|14.42|14.32|14.42|14.32|14.39|14.29|62
1715370300000|2024-05-10 19:45:00|14.41|14.31|14.34|14.24|14.42|14.32|14.33|14.23|30
1715370600000|2024-05-10 19:50:00|14.33|14.23|14.39|14.29|14.39|14.29|14.32|14.22|147
1715370900000|2024-05-10 19:55:00|14.38|14.28|14.37|14.27|14.39|14.29|14.35|14.25|130
1715371200000|2024-05-10 20:00:00|14.36|14.26|14.39|14.29|14.41|14.31|14.35|14.25|48
1715371500000|2024-05-10 20:05:00|14.38|14.28|14.43|14.33|14.43|14.33|14.38|14.28|46
1715371800000|2024-05-10 20:10:00|14.42|14.32|14.41|14.31|14.43|14.33|14.41|14.31|14
1715372100000|2024-05-10 20:15:00|14.42|14.32|14.41|14.31|14.44|14.34|14.4|14.3|52
1715372400000|2024-05-10 20:20:00|14.4|14.3|14.35|14.25|14.4|14.3|14.35|14.25|34
1715372700000|2024-05-10 20:25:00|14.36|14.26|14.34|14.24|14.36|14.26|14.33|14.23|37
1715373000000|2024-05-10 20:30:00|14.33|14.23|14.32|14.22|14.35|14.25|14.28|14.18|48
1715373300000|2024-05-10 20:35:00|14.31|14.21|14.35|14.25|14.35|14.25|14.31|14.21|25
1715373600000|2024-05-10 20:40:00|14.34|14.24|14.38|14.28|14.39|14.29|14.34|14.24|25
1715373900000|2024-05-10 20:45:00|14.39|14.29|14.38|14.28|14.39|14.29|14.36|14.26|44
1715374200000|2024-05-10 20:50:00|14.39|14.29|14.41|14.31|14.41|14.31|14.36|14.26|27
1715374500000|2024-05-10 20:55:00|14.4|14.3|14.39|14.29|14.41|14.31|14.38|14.28|34
1715410800000|2024-05-11 07:00:00|14.51|14.41|14.51|14.41|14.52|14.42|14.5|14.4|35
1715411100000|2024-05-11 07:05:00|14.5|14.4|14.5|14.4|14.51|14.41|14.5|14.4|17
1715411400000|2024-05-11 07:10:00|14.51|14.41|14.5|14.4|14.51|14.41|14.48|14.38|28
1715411700000|2024-05-11 07:15:00|14.49|14.39|14.49|14.39|14.5|14.4|14.48|14.38|45
1715412000000|2024-05-11 07:20:00|14.5|14.4|14.48|14.38|14.5|14.4|14.46|14.36|31
1715412300000|2024-05-11 07:25:00|14.49|14.39|14.5|14.4|14.51|14.41|14.49|14.39|26
1715412600000|2024-05-11 07:30:00|14.51|14.41|14.5|14.4|14.53|14.43|14.5|14.4|44
1715412900000|2024-05-11 07:35:00|14.51|14.41|14.5|14.4|14.52|14.42|14.5|14.4|36
1715413200000|2024-05-11 07:40:00|14.49|14.39|14.51|14.41|14.52|14.42|14.49|14.39|43
1715413500000|2024-05-11 07:45:00|14.52|14.42|14.5|14.4|14.52|14.42|14.49|14.39|35
1715413800000|2024-05-11 07:50:00|14.49|14.39|14.49|14.39|14.5|14.4|14.48|14.38|17
1715414100000|2024-05-11 07:55:00|14.48|14.38|14.5|14.4|14.5|14.4|14.48|14.38|37
1715414400000|2024-05-11 08:00:00|14.51|14.41|14.5|14.4|14.52|14.42|14.49|14.39|54
1715414700000|2024-05-11 08:05:00|14.49|14.39|14.47|14.37|14.5|14.4|14.46|14.36|39
1715415000000|2024-05-11 08:10:00|14.46|14.36|14.46|14.36|14.47|14.37|14.45|14.35|21
1715415300000|2024-05-11 08:15:00|14.47|14.37|14.43|14.33|14.48|14.38|14.41|14.31|69
1715415600000|2024-05-11 08:20:00|14.42|14.32|14.45|14.35|14.45|14.35|14.42|14.32|30
1715415900000|2024-05-11 08:25:00|14.44|14.34|14.42|14.32|14.45|14.35|14.41|14.31|33
1715416200000|2024-05-11 08:30:00|14.43|14.33|14.43|14.33|14.43|14.33|14.42|14.32|31
1715416500000|2024-05-11 08:35:00|14.42|14.32|14.41|14.31|14.43|14.33|14.4|14.3|52
1715416800000|2024-05-11 08:40:00|14.4|14.3|14.4|14.3|14.41|14.31|14.39|14.29|37
1715417100000|2024-05-11 08:45:00|14.41|14.31|14.42|14.32|14.44|14.34|14.4|14.3|32
1715417400000|2024-05-11 08:50:00|14.43|14.33|14.43|14.33|14.45|14.35|14.42|14.32|23
1715417700000|2024-05-11 08:55:00|14.44|14.34|14.41|14.31|14.44|14.34|14.4|14.3|28
1715418000000|2024-05-11 09:00:00|14.42|14.32|14.41|14.31|14.42|14.32|14.41|14.31|18
1715418300000|2024-05-11 09:05:00|14.42|14.32|14.42|14.32|14.42|14.32|14.38|14.28|33
1715418600000|2024-05-11 09:10:00|14.43|14.33|14.43|14.33|14.43|14.33|14.42|14.32|17
1715418900000|2024-05-11 09:15:00|14.44|14.34|14.44|14.34|14.45|14.35|14.43|14.33|9
1715419200000|2024-05-11 09:20:00|14.43|14.33|14.42|14.32|14.44|14.34|14.41|14.31|36
1715419500000|2024-05-11 09:25:00|14.43|14.33|14.44|14.34|14.44|14.34|14.41|14.31|36
1715419800000|2024-05-11 09:30:00|14.45|14.35|14.46|14.36|14.46|14.36|14.44|14.34|22
1715420100000|2024-05-11 09:35:00|14.45|14.35|14.46|14.36|14.47|14.37|14.44|14.34|34
1715420400000|2024-05-11 09:40:00|14.47|14.37|14.45|14.35|14.47|14.37|14.45|14.35|13
1715420700000|2024-05-11 09:45:00|14.44|14.34|14.47|14.37|14.47|14.37|14.44|14.34|30
1715421000000|2024-05-11 09:50:00|14.46|14.36|14.46|14.36|14.47|14.37|14.45|14.35|15
1715421300000|2024-05-11 09:55:00|14.45|14.35|14.47|14.37|14.47|14.37|14.45|14.35|13
1715421600000|2024-05-11 10:00:00|14.46|14.36|14.45|14.35|14.46|14.36|14.45|14.35|18
1715421900000|2024-05-11 10:05:00|14.44|14.34|14.43|14.33|14.45|14.35|14.43|14.33|26
1715422200000|2024-05-11 10:10:00|14.44|14.34|14.43|14.33|14.45|14.35|14.43|14.33|18
1715422500000|2024-05-11 10:15:00|14.42|14.32|14.42|14.32|14.42|14.32|14.4|14.3|25
1715422800000|2024-05-11 10:20:00|14.43|14.33|14.42|14.32|14.44|14.34|14.42|14.32|30
1715423100000|2024-05-11 10:25:00|14.41|14.31|14.4|14.3|14.42|14.32|14.4|14.3|18
1715423400000|2024-05-11 10:30:00|14.39|14.29|14.36|14.26|14.4|14.3|14.35|14.25|46
1715423700000|2024-05-11 10:35:00|14.35|14.25|14.36|14.26|14.36|14.26|14.31|14.21|48
1715424000000|2024-05-11 10:40:00|14.37|14.27|14.37|14.27|14.39|14.29|14.36|14.26|13
1715424300000|2024-05-11 10:45:00|14.38|14.28|14.38|14.28|14.39|14.29|14.37|14.27|63
1715424600000|2024-05-11 10:50:00|14.37|14.27|14.39|14.29|14.4|14.3|14.37|14.27|13
1715424900000|2024-05-11 10:55:00|14.38|14.28|14.37|14.27|14.39|14.29|14.36|14.26|36
1715425200000|2024-05-11 11:00:00|14.38|14.28|14.36|14.26|14.39|14.29|14.35|14.25|41
1715425500000|2024-05-11 11:05:00|14.37|14.27|14.33|14.23|14.37|14.27|14.32|14.22|49
1715425800000|2024-05-11 11:10:00|14.34|14.24|14.31|14.21|14.35|14.25|14.31|14.21|36
1715426100000|2024-05-11 11:15:00|14.32|14.22|14.35|14.25|14.36|14.26|14.31|14.21|48
1715426400000|2024-05-11 11:20:00|14.36|14.26|14.34|14.24|14.36|14.26|14.34|14.24|19
1715426700000|2024-05-11 11:25:00|14.35|14.25|14.35|14.25|14.36|14.26|14.34|14.24|19
1715427000000|2024-05-11 11:30:00|14.36|14.26|14.39|14.29|14.4|14.3|14.35|14.25|18
1715427300000|2024-05-11 11:35:00|14.38|14.28|14.41|14.31|14.41|14.31|14.38|14.28|18
1715427600000|2024-05-11 11:40:00|14.4|14.3|14.38|14.28|14.41|14.31|14.38|14.28|35
1715427900000|2024-05-11 11:45:00|14.37|14.27|14.37|14.27|14.39|14.29|14.37|14.27|29
1715428200000|2024-05-11 11:50:00|14.38|14.28|14.4|14.3|14.4|14.3|14.37|14.27|17
1715428500000|2024-05-11 11:55:00|14.39|14.29|14.38|14.28|14.39|14.29|14.37|14.27|18
1715428800000|2024-05-11 12:00:00|14.39|14.29|14.4|14.3|14.41|14.31|14.38|14.28|20
1715429100000|2024-05-11 12:05:00|14.41|14.31|14.44|14.34|14.44|14.34|14.4|14.3|18
1715429400000|2024-05-11 12:10:00|14.45|14.35|14.44|14.34|14.46|14.36|14.43|14.33|32
1715429700000|2024-05-11 12:15:00|14.45|14.35|14.43|14.33|14.45|14.35|14.43|14.33|35
1715430000000|2024-05-11 12:20:00|14.44|14.34|14.42|14.32|14.44|14.34|14.41|14.31|25
1715430300000|2024-05-11 12:25:00|14.41|14.31|14.43|14.33|14.43|14.33|14.41|14.31|15
1715430600000|2024-05-11 12:30:00|14.44|14.34|14.43|14.33|14.44|14.34|14.42|14.32|22
1715430900000|2024-05-11 12:35:00|14.42|14.32|14.43|14.33|14.43|14.33|14.41|14.31|28
1715431200000|2024-05-11 12:40:00|14.42|14.32|14.41|14.31|14.42|14.32|14.41|14.31|8
1715431500000|2024-05-11 12:45:00|14.42|14.32|14.4|14.3|14.42|14.32|14.38|14.28|39
1715431800000|2024-05-11 12:50:00|14.39|14.29|14.41|14.31|14.42|14.32|14.39|14.29|27
1715432100000|2024-05-11 12:55:00|14.42|14.32|14.41|14.31|14.42|14.32|14.41|14.31|14
1715432400000|2024-05-11 13:00:00|14.42|14.32|14.4|14.3|14.42|14.32|14.38|14.28|39
1715432700000|2024-05-11 13:05:00|14.41|14.31|14.47|14.37|14.47|14.37|14.41|14.31|29
1715433000000|2024-05-11 13:10:00|14.48|14.38|14.44|14.34|14.5|14.4|14.42|14.32|49
1715433300000|2024-05-11 13:15:00|14.43|14.33|14.42|14.32|14.43|14.33|14.4|14.3|24
1715433600000|2024-05-11 13:20:00|14.41|14.31|14.4|14.3|14.42|14.32|14.4|14.3|30
1715433900000|2024-05-11 13:25:00|14.39|14.29|14.4|14.3|14.41|14.31|14.39|14.29|4
1715434200000|2024-05-11 13:30:00|14.39|14.29|14.38|14.28|14.39|14.29|14.37|14.27|22
1715434500000|2024-05-11 13:35:00|14.37|14.27|14.4|14.3|14.41|14.31|14.36|14.26|24
1715434800000|2024-05-11 13:40:00|14.41|14.31|14.42|14.32|14.42|14.32|14.4|14.3|8
1715435100000|2024-05-11 13:45:00|14.41|14.31|14.45|14.35|14.46|14.36|14.41|14.31|25
1715435400000|2024-05-11 13:50:00|14.44|14.34|14.46|14.36|14.46|14.36|14.43|14.33|27
1715435700000|2024-05-11 13:55:00|14.45|14.35|14.47|14.37|14.48|14.38|14.45|14.35|9
1715436000000|2024-05-11 14:00:00|14.46|14.36|14.44|14.34|14.48|14.38|14.44|14.34|51
1715436300000|2024-05-11 14:05:00|14.45|14.35|14.45|14.35|14.47|14.37|14.44|14.34|31
1715436600000|2024-05-11 14:10:00|14.46|14.36|14.45|14.35|14.47|14.37|14.45|14.35|18
1715436900000|2024-05-11 14:15:00|14.44|14.34|14.44|14.34|14.45|14.35|14.43|14.33|23
1715437200000|2024-05-11 14:20:00|14.43|14.33|14.44|14.34|14.45|14.35|14.42|14.32|26
1715437500000|2024-05-11 14:25:00|14.43|14.33|14.42|14.32|14.44|14.34|14.42|14.32|50
1715437800000|2024-05-11 14:30:00|14.41|14.31|14.42|14.32|14.43|14.33|14.41|14.31|28
1715438100000|2024-05-11 14:35:00|14.41|14.31|14.4|14.3|14.41|14.31|14.39|14.29|44
1715438400000|2024-05-11 14:40:00|14.41|14.31|14.4|14.3|14.41|14.31|14.39|14.29|6
1715438700000|2024-05-11 14:45:00|14.41|14.31|14.42|14.32|14.43|14.33|14.41|14.31|20
1715439000000|2024-05-11 14:50:00|14.43|14.33|14.42|14.32|14.44|14.34|14.42|14.32|36
1715439300000|2024-05-11 14:55:00|14.41|14.31|14.41|14.31|14.41|14.31|14.41|14.31|1
1715439600000|2024-05-11 15:00:00|14.42|14.32|14.45|14.35|14.45|14.35|14.42|14.32|18
1715439900000|2024-05-11 15:05:00|14.46|14.36|14.46|14.36|14.47|14.37|14.45|14.35|21
1715440200000|2024-05-11 15:10:00|14.47|14.37|14.52|14.42|14.54|14.44|14.46|14.36|47
1715440500000|2024-05-11 15:15:00|14.53|14.43|14.6|14.5|14.65|14.55|14.53|14.43|96
1715440800000|2024-05-11 15:20:00|14.59|14.49|14.52|14.42|14.6|14.5|14.51|14.41|78
1715441100000|2024-05-11 15:25:00|14.51|14.41|14.47|14.37|14.52|14.42|14.46|14.36|49
1715441400000|2024-05-11 15:30:00|14.48|14.38|14.44|14.34|14.49|14.39|14.39|14.29|109
1715441700000|2024-05-11 15:35:00|14.43|14.33|14.48|14.38|14.51|14.41|14.42|14.32|126
1715442000000|2024-05-11 15:40:00|14.47|14.37|14.48|14.38|14.48|14.38|14.45|14.35|46
1715442300000|2024-05-11 15:45:00|14.49|14.39|14.51|14.41|14.52|14.42|14.48|14.38|55
1715442600000|2024-05-11 15:50:00|14.52|14.42|14.5|14.4|14.52|14.42|14.48|14.38|83
1715442900000|2024-05-11 15:55:00|14.49|14.39|14.51|14.41|14.51|14.41|14.48|14.38|69
1715443200000|2024-05-11 16:00:00|14.5|14.4|14.5|14.4|14.52|14.42|14.48|14.38|55
1715443500000|2024-05-11 16:05:00|14.49|14.39|14.52|14.42|14.55|14.45|14.49|14.39|76
1715443800000|2024-05-11 16:10:00|14.53|14.43|14.53|14.43|14.54|14.44|14.52|14.42|33
1715444100000|2024-05-11 16:15:00|14.54|14.44|14.52|14.42|14.55|14.45|14.52|14.42|55
1715444400000|2024-05-11 16:20:00|14.53|14.43|14.55|14.45|14.57|14.47|14.52|14.42|87
1715444700000|2024-05-11 16:25:00|14.56|14.46|14.57|14.47|14.58|14.48|14.55|14.45|14
1715445000000|2024-05-11 16:30:00|14.56|14.46|14.56|14.46|14.58|14.48|14.55|14.45|41
1715445300000|2024-05-11 16:35:00|14.55|14.45|14.54|14.44|14.56|14.46|14.51|14.41|32
1715445600000|2024-05-11 16:40:00|14.53|14.43|14.55|14.45|14.55|14.45|14.52|14.42|37
1715445900000|2024-05-11 16:45:00|14.54|14.44|14.49|14.39|14.54|14.44|14.49|14.39|38
1715446200000|2024-05-11 16:50:00|14.5|14.4|14.5|14.4|14.5|14.4|14.47|14.37|53
1715446500000|2024-05-11 16:55:00|14.49|14.39|14.5|14.4|14.5|14.4|14.49|14.39|30
1715446800000|2024-05-11 17:00:00|14.51|14.41|14.51|14.41|14.53|14.43|14.48|14.38|53
1715447100000|2024-05-11 17:05:00|14.5|14.4|14.47|14.37|14.52|14.42|14.46|14.36|102
1715447400000|2024-05-11 17:10:00|14.48|14.38|14.49|14.39|14.5|14.4|14.47|14.37|16
1715447700000|2024-05-11 17:15:00|14.48|14.38|14.48|14.38|14.49|14.39|14.48|14.38|13
1715448000000|2024-05-11 17:20:00|14.47|14.37|14.47|14.37|14.48|14.38|14.47|14.37|35
1715448300000|2024-05-11 17:25:00|14.46|14.36|14.46|14.36|14.49|14.39|14.46|14.36|31
1715448600000|2024-05-11 17:30:00|14.47|14.37|14.47|14.37|14.49|14.39|14.46|14.36|39
1715448900000|2024-05-11 17:35:00|14.46|14.36|14.49|14.39|14.5|14.4|14.46|14.36|10
1715449200000|2024-05-11 17:40:00|14.5|14.4|14.5|14.4|14.51|14.41|14.49|14.39|13
1715449500000|2024-05-11 17:45:00|14.51|14.41|14.5|14.4|14.51|14.41|14.49|14.39|4
1715449800000|2024-05-11 17:50:00|14.49|14.39|14.49|14.39|14.51|14.41|14.49|14.39|21
1715450100000|2024-05-11 17:55:00|14.5|14.4|14.5|14.4|14.5|14.4|14.48|14.38|7
1715450400000|2024-05-11 18:00:00|14.49|14.39|14.47|14.37|14.5|14.4|14.47|14.37|33
1715450700000|2024-05-11 18:05:00|14.48|14.38|14.46|14.36|14.49|14.39|14.46|14.36|33
1715451000000|2024-05-11 18:10:00|14.47|14.37|14.47|14.37|14.47|14.37|14.45|14.35|13
1715451300000|2024-05-11 18:15:00|14.46|14.36|14.49|14.39|14.51|14.41|14.46|14.36|18
1715451600000|2024-05-11 18:20:00|14.48|14.38|14.49|14.39|14.5|14.4|14.48|14.38|22
1715451900000|2024-05-11 18:25:00|14.5|14.4|14.5|14.4|14.5|14.4|14.48|14.38|11
1715452200000|2024-05-11 18:30:00|14.51|14.41|14.55|14.45|14.56|14.46|14.51|14.41|19
1715452500000|2024-05-11 18:35:00|14.54|14.44|14.54|14.44|14.55|14.45|14.53|14.43|21
1715452800000|2024-05-11 18:40:00|14.53|14.43|14.56|14.46|14.56|14.46|14.53|14.43|22
1715453100000|2024-05-11 18:45:00|14.55|14.45|14.56|14.46|14.57|14.47|14.55|14.45|14
1715453400000|2024-05-11 18:50:00|14.57|14.47|14.56|14.46|14.57|14.47|14.55|14.45|20
1715453700000|2024-05-11 18:55:00|14.55|14.45|14.53|14.43|14.56|14.46|14.53|14.43|17
1715454000000|2024-05-11 19:00:00|14.54|14.44|14.53|14.43|14.54|14.44|14.53|14.43|8
1715454300000|2024-05-11 19:05:00|14.54|14.44|14.55|14.45|14.55|14.45|14.52|14.42|20
1715454600000|2024-05-11 19:10:00|14.54|14.44|14.52|14.42|14.54|14.44|14.52|14.42|11
1715454900000|2024-05-11 19:15:00|14.51|14.41|14.54|14.44|14.54|14.44|14.5|14.4|16
1715455200000|2024-05-11 19:20:00|14.53|14.43|14.52|14.42|14.56|14.46|14.52|14.42|20
1715455500000|2024-05-11 19:25:00|14.53|14.43|14.52|14.42|14.53|14.43|14.52|14.42|12
1715455800000|2024-05-11 19:30:00|14.53|14.43|14.54|14.44|14.55|14.45|14.53|14.43|22
1715456100000|2024-05-11 19:35:00|14.55|14.45|14.52|14.42|14.55|14.45|14.51|14.41|18
1715456400000|2024-05-11 19:40:00|14.51|14.41|14.5|14.4|14.52|14.42|14.5|14.4|22
1715456700000|2024-05-11 19:45:00|14.51|14.41|14.52|14.42|14.52|14.42|14.5|14.4|22
1715457000000|2024-05-11 19:50:00|14.51|14.41|14.52|14.42|14.53|14.43|14.51|14.41|8
1715457300000|2024-05-11 19:55:00|14.51|14.41|14.53|14.43|14.53|14.43|14.51|14.41|7
1715457600000|2024-05-11 20:00:00|14.52|14.42|14.51|14.41|14.53|14.43|14.51|14.41|28
1715457900000|2024-05-11 20:05:00|14.5|14.4|14.5|14.4|14.52|14.42|14.5|14.4|23
1715458200000|2024-05-11 20:10:00|14.51|14.41|14.49|14.39|14.51|14.41|14.49|14.39|7
1715458500000|2024-05-11 20:15:00|14.48|14.38|14.51|14.41|14.51|14.41|14.48|14.38|14
1715458800000|2024-05-11 20:20:00|14.5|14.4|14.49|14.39|14.5|14.4|14.49|14.39|4
1715459100000|2024-05-11 20:25:00|14.48|14.38|14.47|14.37|14.49|14.39|14.45|14.35|42
1715459400000|2024-05-11 20:30:00|14.46|14.36|14.44|14.34|14.46|14.36|14.41|14.31|53
1715459700000|2024-05-11 20:35:00|14.43|14.33|14.44|14.34|14.45|14.35|14.43|14.33|52
1715460000000|2024-05-11 20:40:00|14.45|14.35|14.46|14.36|14.46|14.36|14.44|14.34|4
1715460300000|2024-05-11 20:45:00|14.47|14.37|14.47|14.37|14.47|14.37|14.44|14.34|7
1715460600000|2024-05-11 20:50:00|14.46|14.36|14.48|14.38|14.5|14.4|14.46|14.36|13
1715460900000|2024-05-11 20:55:00|14.47|14.37|14.47|14.37|14.48|14.38|14.46|14.36|9
1715461200000|2024-05-11 21:00:00|14.46|14.36|14.44|14.34|14.46|14.36|14.43|14.33|27
1715461500000|2024-05-11 21:05:00|14.43|14.33|14.44|14.34|14.46|14.36|14.43|14.33|18
1715461800000|2024-05-11 21:10:00|14.43|14.33|14.45|14.35|14.45|14.35|14.43|14.33|23
1715462100000|2024-05-11 21:15:00|14.44|14.34|14.44|14.34|14.45|14.35|14.43|14.33|7
1715462400000|2024-05-11 21:20:00|14.45|14.35|14.42|14.32|14.45|14.35|14.42|14.32|4
1715462700000|2024-05-11 21:25:00|14.43|14.33|14.43|14.33|14.44|14.34|14.42|14.32|11
1715463000000|2024-05-11 21:30:00|14.42|14.32|14.41|14.31|14.43|14.33|14.4|14.3|18
1715463300000|2024-05-11 21:35:00|14.4|14.3|14.41|14.31|14.41|14.31|14.4|14.3|32
1715463600000|2024-05-11 21:40:00|14.4|14.3|14.42|14.32|14.42|14.32|14.4|14.3|11
1715463900000|2024-05-11 21:45:00|14.41|14.31|14.42|14.32|14.42|14.32|14.41|14.31|6
1715464200000|2024-05-11 21:50:00|14.43|14.33|14.44|14.34|14.44|14.34|14.43|14.33|2
1715464500000|2024-05-11 21:55:00|14.43|14.33|14.42|14.32|14.43|14.33|14.41|14.31|6
1715464800000|2024-05-11 22:00:00|14.41|14.31|14.45|14.35|14.45|14.35|14.4|14.3|21
1715465100000|2024-05-11 22:05:00|14.44|14.34|14.44|14.34|14.45|14.35|14.43|14.33|31
1715465400000|2024-05-11 22:10:00|14.43|14.33|14.42|14.32|14.43|14.33|14.41|14.31|26
1715465700000|2024-05-11 22:15:00|14.41|14.31|14.4|14.3|14.41|14.31|14.39|14.29|10
1715466000000|2024-05-11 22:20:00|14.41|14.31|14.4|14.3|14.41|14.31|14.39|14.29|4
1715466300000|2024-05-11 22:25:00|14.39|14.29|14.4|14.3|14.41|14.31|14.39|14.29|6
1715466600000|2024-05-11 22:30:00|14.39|14.29|14.42|14.32|14.43|14.33|14.39|14.29|24
1715466900000|2024-05-11 22:35:00|14.43|14.33|14.41|14.31|14.43|14.33|14.4|14.3|7
1715467200000|2024-05-11 22:40:00|14.4|14.3|14.42|14.32|14.42|14.32|14.4|14.3|7
1715467500000|2024-05-11 22:45:00|14.41|14.31|14.4|14.3|14.41|14.31|14.39|14.29|18
1715467800000|2024-05-11 22:50:00|14.39|14.29|14.4|14.3|14.41|14.31|14.39|14.29|30
1715468100000|2024-05-11 22:55:00|14.41|14.31|14.4|14.3|14.41|14.31|14.39|14.29|8
1715468400000|2024-05-11 23:00:00|14.39|14.29|14.39|14.29|14.4|14.3|14.39|14.29|9
1715468700000|2024-05-11 23:05:00|14.4|14.3|14.41|14.31|14.42|14.32|14.39|14.29|10
1715469000000|2024-05-11 23:10:00|14.42|14.32|14.4|14.3|14.42|14.32|14.4|14.3|7
1715469300000|2024-05-11 23:15:00|14.39|14.29|14.4|14.3|14.41|14.31|14.38|14.28|24
1715469600000|2024-05-11 23:20:00|14.39|14.29|14.41|14.31|14.41|14.31|14.39|14.29|3
1715469900000|2024-05-11 23:25:00|14.42|14.32|14.41|14.31|14.42|14.32|14.41|14.31|2
1715470200000|2024-05-11 23:30:00|14.4|14.3|14.38|14.28|14.4|14.3|14.38|14.28|37
1715470500000|2024-05-11 23:35:00|14.37|14.27|14.35|14.25|14.38|14.28|14.35|14.25|19
1715470800000|2024-05-11 23:40:00|14.34|14.24|14.34|14.24|14.35|14.25|14.32|14.22|23
1715471100000|2024-05-11 23:45:00|14.35|14.25|14.34|14.24|14.35|14.25|14.33|14.23|16
1715471400000|2024-05-11 23:50:00|14.33|14.23|14.34|14.24|14.34|14.24|14.33|14.23|12
1715471700000|2024-05-11 23:55:00|14.35|14.25|14.36|14.26|14.36|14.26|14.34|14.24|8
1715472000000|2024-05-12 00:00:00|14.35|14.25|14.37|14.27|14.39|14.29|14.34|14.24|15
1715472300000|2024-05-12 00:05:00|14.38|14.28|14.39|14.29|14.39|14.29|14.37|14.27|6
1715472600000|2024-05-12 00:10:00|14.4|14.3|14.41|14.31|14.41|14.31|14.39|14.29|12
1715472900000|2024-05-12 00:15:00|14.4|14.3|14.42|14.32|14.42|14.32|14.4|14.3|3
1715473200000|2024-05-12 00:20:00|14.43|14.33|14.41|14.31|14.44|14.34|14.41|14.31|27
1715473500000|2024-05-12 00:25:00|14.42|14.32|14.44|14.34|14.48|14.38|14.41|14.31|27
1715473800000|2024-05-12 00:30:00|14.45|14.35|14.46|14.36|14.47|14.37|14.44|14.34|28
1715474100000|2024-05-12 00:35:00|14.45|14.35|14.45|14.35|14.46|14.36|14.44|14.34|27
1715474400000|2024-05-12 00:40:00|14.46|14.36|14.46|14.36|14.46|14.36|14.42|14.32|33
1715474700000|2024-05-12 00:45:00|14.47|14.37|14.46|14.36|14.48|14.38|14.44|14.34|26
1715475000000|2024-05-12 00:50:00|14.47|14.37|14.46|14.36|14.47|14.37|14.45|14.35|18
1715475300000|2024-05-12 00:55:00|14.45|14.35|14.46|14.36|14.47|14.37|14.45|14.35|14
1715475600000|2024-05-12 01:00:00|14.47|14.37|14.49|14.39|14.5|14.4|14.46|14.36|17
1715475900000|2024-05-12 01:05:00|14.48|14.38|14.48|14.38|14.5|14.4|14.48|14.38|15
1715476200000|2024-05-12 01:10:00|14.49|14.39|14.49|14.39|14.49|14.39|14.46|14.36|23
1715476500000|2024-05-12 01:15:00|14.48|14.38|14.47|14.37|14.49|14.39|14.47|14.37|18
1715476800000|2024-05-12 01:20:00|14.46|14.36|14.45|14.35|14.48|14.38|14.45|14.35|14
1715477100000|2024-05-12 01:25:00|14.46|14.36|14.45|14.35|14.46|14.36|14.44|14.34|8
1715477400000|2024-05-12 01:30:00|14.44|14.34|14.44|14.34|14.45|14.35|14.42|14.32|21
1715477700000|2024-05-12 01:35:00|14.45|14.35|14.44|14.34|14.45|14.35|14.44|14.34|32
1715478000000|2024-05-12 01:40:00|14.43|14.33|14.44|14.34|14.45|14.35|14.43|14.33|4
1715478300000|2024-05-12 01:45:00|14.45|14.35|14.41|14.31|14.45|14.35|14.4|14.3|29
1715478600000|2024-05-12 01:50:00|14.42|14.32|14.41|14.31|14.42|14.32|14.41|14.31|10
1715478900000|2024-05-12 01:55:00|14.42|14.32|14.41|14.31|14.42|14.32|14.4|14.3|28
1715479200000|2024-05-12 02:00:00|14.4|14.3|14.4|14.3|14.41|14.31|14.4|14.3|15
1715479500000|2024-05-12 02:05:00|14.41|14.31|14.37|14.27|14.41|14.31|14.36|14.26|13
1715479800000|2024-05-12 02:10:00|14.38|14.28|14.41|14.31|14.41|14.31|14.38|14.28|34
1715480100000|2024-05-12 02:15:00|14.4|14.3|14.39|14.29|14.4|14.3|14.38|14.28|18
1715480400000|2024-05-12 02:20:00|14.4|14.3|14.38|14.28|14.41|14.31|14.38|14.28|27
1715480700000|2024-05-12 02:25:00|14.39|14.29|14.39|14.29|14.39|14.29|14.38|14.28|3
1715481000000|2024-05-12 02:30:00|14.38|14.28|14.41|14.31|14.41|14.31|14.38|14.28|18
1715481300000|2024-05-12 02:35:00|14.42|14.32|14.42|14.32|14.42|14.32|14.41|14.31|11
1715481600000|2024-05-12 02:40:00|14.41|14.31|14.41|14.31|14.42|14.32|14.4|14.3|7
1715481900000|2024-05-12 02:45:00|14.4|14.3|14.44|14.34|14.44|14.34|14.4|14.3|13
1715482200000|2024-05-12 02:50:00|14.43|14.33|14.42|14.32|14.44|14.34|14.41|14.31|34
1715482500000|2024-05-12 02:55:00|14.43|14.33|14.43|14.33|14.44|14.34|14.42|14.32|45
1715482800000|2024-05-12 03:00:00|14.42|14.32|14.4|14.3|14.43|14.33|14.39|14.29|33
1715483100000|2024-05-12 03:05:00|14.41|14.31|14.41|14.31|14.41|14.31|14.39|14.29|13
1715483400000|2024-05-12 03:10:00|14.4|14.3|14.39|14.29|14.41|14.31|14.39|14.29|26
1715483700000|2024-05-12 03:15:00|14.4|14.3|14.41|14.31|14.41|14.31|14.39|14.29|10
1715484000000|2024-05-12 03:20:00|14.42|14.32|14.41|14.31|14.42|14.32|14.41|14.31|2
1715484300000|2024-05-12 03:25:00|14.42|14.32|14.41|14.31|14.42|14.32|14.41|14.31|8
1715484600000|2024-05-12 03:30:00|14.4|14.3|14.4|14.3|14.41|14.31|14.39|14.29|15
1715484900000|2024-05-12 03:35:00|14.41|14.31|14.39|14.29|14.41|14.31|14.39|14.29|7
1715485200000|2024-05-12 03:40:00|14.4|14.3|14.4|14.3|14.4|14.3|14.39|14.29|15
1715485500000|2024-05-12 03:45:00|14.39|14.29|14.42|14.32|14.42|14.32|14.39|14.29|12
1715485800000|2024-05-12 03:50:00|14.41|14.31|14.42|14.32|14.43|14.33|14.41|14.31|4
1715486100000|2024-05-12 03:55:00|14.43|14.33|14.4|14.3|14.43|14.33|14.4|14.3|6
1715486400000|2024-05-12 04:00:00|14.39|14.29|14.39|14.29|14.4|14.3|14.39|14.29|5
1715486700000|2024-05-12 04:05:00|14.4|14.3|14.41|14.31|14.42|14.32|14.4|14.3|6
1715487000000|2024-05-12 04:10:00|14.42|14.32|14.42|14.32|14.42|14.32|14.41|14.31|9
1715487300000|2024-05-12 04:15:00|14.43|14.33|14.44|14.34|14.44|14.34|14.42|14.32|6
1715487600000|2024-05-12 04:20:00|14.43|14.33|14.43|14.33|14.44|14.34|14.42|14.32|17
1715487900000|2024-05-12 04:25:00|14.42|14.32|14.43|14.33|14.43|14.33|14.42|14.32|10
1715488200000|2024-05-12 04:30:00|14.42|14.32|14.44|14.34|14.44|14.34|14.41|14.31|21
1715488500000|2024-05-12 04:35:00|14.43|14.33|14.44|14.34|14.46|14.36|14.43|14.33|18
1715488800000|2024-05-12 04:40:00|14.45|14.35|14.43|14.33|14.45|14.35|14.43|14.33|15
1715489100000|2024-05-12 04:45:00|14.44|14.34|14.45|14.35|14.45|14.35|14.43|14.33|20
1715489400000|2024-05-12 04:50:00|14.46|14.36|14.47|14.37|14.47|14.37|14.45|14.35|8
1715489700000|2024-05-12 04:55:00|14.46|14.36|14.46|14.36|14.47|14.37|14.46|14.36|5
1715490000000|2024-05-12 05:00:00|14.47|14.37|14.44|14.34|14.47|14.37|14.44|14.34|18
1715490300000|2024-05-12 05:05:00|14.45|14.35|14.45|14.35|14.45|14.35|14.44|14.34|3
1715490600000|2024-05-12 05:10:00|14.44|14.34|14.44|14.34|14.45|14.35|14.44|14.34|11
1715491200000|2024-05-12 05:20:00|14.45|14.35|14.45|14.35|14.45|14.35|14.44|14.34|9
1715491500000|2024-05-12 05:25:00|14.44|14.34|14.42|14.32|14.44|14.34|14.42|14.32|19
1715491800000|2024-05-12 05:30:00|14.43|14.33|14.43|14.33|14.43|14.33|14.42|14.32|5
1715492100000|2024-05-12 05:35:00|14.44|14.34|14.43|14.33|14.44|14.34|14.42|14.32|4
1715492400000|2024-05-12 05:40:00|14.42|14.32|14.42|14.32|14.42|14.32|14.41|14.31|5
1715492700000|2024-05-12 05:45:00|14.41|14.31|14.42|14.32|14.42|14.32|14.41|14.31|4
1715493300000|2024-05-12 05:55:00|14.43|14.33|14.43|14.33|14.43|14.33|14.42|14.32|7
1715493600000|2024-05-12 06:00:00|14.42|14.32|14.42|14.32|14.43|14.33|14.41|14.31|13
1715493900000|2024-05-12 06:05:00|14.43|14.33|14.42|14.32|14.43|14.33|14.42|14.32|6
1715494200000|2024-05-12 06:10:00|14.43|14.33|14.43|14.33|14.43|14.33|14.42|14.32|5
1715494500000|2024-05-12 06:15:00|14.44|14.34|14.43|14.33|14.44|14.34|14.41|14.31|18
1715494800000|2024-05-12 06:20:00|14.42|14.32|14.4|14.3|14.42|14.32|14.4|14.3|15
1715495100000|2024-05-12 06:25:00|14.41|14.31|14.41|14.31|14.41|14.31|14.4|14.3|5
1715495400000|2024-05-12 06:30:00|14.42|14.32|14.39|14.29|14.42|14.32|14.39|14.29|6
1715495700000|2024-05-12 06:35:00|14.4|14.3|14.39|14.29|14.4|14.3|14.39|14.29|18
1715496000000|2024-05-12 06:40:00|14.38|14.28|14.38|14.28|14.39|14.29|14.37|14.27|5
1715496300000|2024-05-12 06:45:00|14.39|14.29|14.37|14.27|14.39|14.29|14.37|14.27|29
1715496600000|2024-05-12 06:50:00|14.36|14.26|14.39|14.29|14.39|14.29|14.36|14.26|10
1715496900000|2024-05-12 06:55:00|14.38|14.28|14.39|14.29|14.4|14.3|14.38|14.28|10
1715497200000|2024-05-12 07:00:00|14.4|14.3|14.38|14.28|14.4|14.3|14.38|14.28|3
1715497500000|2024-05-12 07:05:00|14.39|14.29|14.41|14.31|14.41|14.31|14.38|14.28|5
1715497800000|2024-05-12 07:10:00|14.4|14.3|14.4|14.3|14.41|14.31|14.39|14.29|11
1715498100000|2024-05-12 07:15:00|14.39|14.29|14.15|14.05|14.4|14.3|14.06|13.96|98
1715498400000|2024-05-12 07:20:00|14.14|14.04|14.15|14.05|14.17|14.07|14.11|14.01|123
1715498700000|2024-05-12 07:25:00|14.14|14.04|14.19|14.09|14.2|14.1|14.14|14.04|56
1715499000000|2024-05-12 07:30:00|14.18|14.08|14.14|14.04|14.19|14.09|14.08|13.98|83
1715499300000|2024-05-12 07:35:00|14.13|14.03|14.13|14.03|14.15|14.05|14.1|14|51
1715499600000|2024-05-12 07:40:00|14.12|14.02|14.13|14.03|14.14|14.04|14.11|14.01|32
1715499900000|2024-05-12 07:45:00|14.12|14.02|14.13|14.03|14.13|14.03|14.09|13.99|40
1715500200000|2024-05-12 07:50:00|14.14|14.04|14.03|13.93|14.14|14.04|14.03|13.93|26
1715500500000|2024-05-12 07:55:00|14.02|13.92|14.08|13.98|14.08|13.98|14.01|13.91|55
1715500800000|2024-05-12 08:00:00|14.07|13.97|14.13|14.03|14.13|14.03|14.07|13.97|47
1715501100000|2024-05-12 08:05:00|14.12|14.02|14.13|14.03|14.15|14.05|14.11|14.01|32
1715501400000|2024-05-12 08:10:00|14.14|14.04|14.12|14.02|14.14|14.04|14.11|14.01|21
1715501700000|2024-05-12 08:15:00|14.13|14.03|14.07|13.97|14.14|14.04|14.02|13.92|59
1715502000000|2024-05-12 08:20:00|14.06|13.96|14.11|14.01|14.11|14.01|14.03|13.93|70
1715502300000|2024-05-12 08:25:00|14.12|14.02|14.11|14.01|14.13|14.03|14.1|14|30
1715502600000|2024-05-12 08:30:00|14.12|14.02|14.18|14.08|14.22|14.12|14.1|14|37
1715502900000|2024-05-12 08:35:00|14.17|14.07|14.16|14.06|14.2|14.1|14.14|14.04|77
1715503200000|2024-05-12 08:40:00|14.17|14.07|14.16|14.06|14.18|14.08|14.16|14.06|22
1715503500000|2024-05-12 08:45:00|14.17|14.07|14.14|14.04|14.17|14.07|14.1|14|40
1715503800000|2024-05-12 08:50:00|14.13|14.03|14.14|14.04|14.15|14.05|14.13|14.03|22
1715504100000|2024-05-12 08:55:00|14.13|14.03|14.15|14.05|14.15|14.05|14.13|14.03|5
1715504400000|2024-05-12 09:00:00|14.14|14.04|14.1|14|14.14|14.04|14.1|14|19
1715504700000|2024-05-12 09:05:00|14.09|13.99|14.08|13.98|14.12|14.02|14.07|13.97|36
1715505000000|2024-05-12 09:10:00|14.09|13.99|14.11|14.01|14.12|14.02|14.09|13.99|13
1715505300000|2024-05-12 09:15:00|14.12|14.02|14.08|13.98|14.13|14.03|14.07|13.97|23
1715505600000|2024-05-12 09:20:00|14.09|13.99|14.14|14.04|14.15|14.05|14.09|13.99|41
1715505900000|2024-05-12 09:25:00|14.13|14.03|14.13|14.03|14.14|14.04|14.12|14.02|13
1715506200000|2024-05-12 09:30:00|14.12|14.02|14.15|14.05|14.15|14.05|14.12|14.02|34
1715506500000|2024-05-12 09:35:00|14.14|14.04|14.13|14.03|14.15|14.05|14.11|14.01|22
1715506800000|2024-05-12 09:40:00|14.12|14.02|14.13|14.03|14.14|14.04|14.12|14.02|12
1715507100000|2024-05-12 09:45:00|14.12|14.02|14.13|14.03|14.14|14.04|14.12|14.02|8
1715507400000|2024-05-12 09:50:00|14.14|14.04|14.16|14.06|14.16|14.06|14.14|14.04|3
1715507700000|2024-05-12 09:55:00|14.17|14.07|14.17|14.07|14.17|14.07|14.16|14.06|11
1715508000000|2024-05-12 10:00:00|14.16|14.06|14.16|14.06|14.18|14.08|14.16|14.06|29
1715508300000|2024-05-12 10:05:00|14.17|14.07|14.19|14.09|14.21|14.11|14.16|14.06|73
1715508600000|2024-05-12 10:10:00|14.2|14.1|14.21|14.11|14.22|14.12|14.19|14.09|22
1715508900000|2024-05-12 10:15:00|14.2|14.1|14.3|14.2|14.31|14.21|14.2|14.1|47
1715509200000|2024-05-12 10:20:00|14.31|14.21|14.32|14.22|14.35|14.25|14.28|14.18|78
1715509500000|2024-05-12 10:25:00|14.31|14.21|14.37|14.27|14.38|14.28|14.31|14.21|49
1715509800000|2024-05-12 10:30:00|14.36|14.26|14.43|14.33|14.49|14.39|14.35|14.25|168
1715510100000|2024-05-12 10:35:00|14.42|14.32|14.4|14.3|14.44|14.34|14.38|14.28|129
1715510400000|2024-05-12 10:40:00|14.41|14.31|14.4|14.3|14.42|14.32|14.38|14.28|62
1715510700000|2024-05-12 10:45:00|14.39|14.29|14.37|14.27|14.4|14.3|14.35|14.25|57
1715511000000|2024-05-12 10:50:00|14.36|14.26|14.36|14.26|14.38|14.28|14.35|14.25|27
1715511300000|2024-05-12 10:55:00|14.35|14.25|14.37|14.27|14.37|14.27|14.35|14.25|11
1715511600000|2024-05-12 11:00:00|14.36|14.26|14.36|14.26|14.39|14.29|14.36|14.26|37
1715511900000|2024-05-12 11:05:00|14.35|14.25|14.37|14.27|14.37|14.27|14.33|14.23|29
1715512200000|2024-05-12 11:10:00|14.36|14.26|14.4|14.3|14.42|14.32|14.36|14.26|35
1715512500000|2024-05-12 11:15:00|14.39|14.29|14.41|14.31|14.42|14.32|14.39|14.29|35
1715512800000|2024-05-12 11:20:00|14.4|14.3|14.38|14.28|14.41|14.31|14.38|14.28|19
1715513100000|2024-05-12 11:25:00|14.39|14.29|14.39|14.29|14.4|14.3|14.38|14.28|21
1715513400000|2024-05-12 11:30:00|14.38|14.28|14.4|14.3|14.41|14.31|14.38|14.28|33
1715513700000|2024-05-12 11:35:00|14.39|14.29|14.37|14.27|14.4|14.3|14.36|14.26|27
1715514000000|2024-05-12 11:40:00|14.36|14.26|14.37|14.27|14.39|14.29|14.36|14.26|16
1715514300000|2024-05-12 11:45:00|14.38|14.28|14.36|14.26|14.38|14.28|14.35|14.25|39
1715514600000|2024-05-12 11:50:00|14.37|14.27|14.37|14.27|14.38|14.28|14.36|14.26|13
1715514900000|2024-05-12 11:55:00|14.36|14.26|14.37|14.27|14.38|14.28|14.36|14.26|4
1715515200000|2024-05-12 12:00:00|14.38|14.28|14.34|14.24|14.41|14.31|14.34|14.24|29
1715515500000|2024-05-12 12:05:00|14.35|14.25|14.34|14.24|14.35|14.25|14.33|14.23|16
1715515800000|2024-05-12 12:10:00|14.35|14.25|14.31|14.21|14.35|14.25|14.31|14.21|15
1715516100000|2024-05-12 12:15:00|14.32|14.22|14.35|14.25|14.35|14.25|14.31|14.21|48
1715516400000|2024-05-12 12:20:00|14.34|14.24|14.34|14.24|14.35|14.25|14.34|14.24|45
1715516700000|2024-05-12 12:25:00|14.33|14.23|14.32|14.22|14.34|14.24|14.32|14.22|30
1715517000000|2024-05-12 12:30:00|14.33|14.23|14.32|14.22|14.33|14.23|14.31|14.21|14
1715517300000|2024-05-12 12:35:00|14.31|14.21|14.32|14.22|14.32|14.22|14.31|14.21|4
1715517600000|2024-05-12 12:40:00|14.33|14.23|14.35|14.25|14.35|14.25|14.32|14.22|11
1715517900000|2024-05-12 12:45:00|14.34|14.24|14.35|14.25|14.35|14.25|14.33|14.23|10
1715518200000|2024-05-12 12:50:00|14.34|14.24|14.32|14.22|14.35|14.25|14.31|14.21|13
1715518500000|2024-05-12 12:55:00|14.31|14.21|14.32|14.22|14.33|14.23|14.31|14.21|16
1715518800000|2024-05-12 13:00:00|14.33|14.23|14.31|14.21|14.33|14.23|14.31|14.21|7
1715519100000|2024-05-12 13:05:00|14.32|14.22|14.3|14.2|14.32|14.22|14.29|14.19|25
1715519400000|2024-05-12 13:10:00|14.31|14.21|14.29|14.19|14.32|14.22|14.28|14.18|13
1715519700000|2024-05-12 13:15:00|14.3|14.2|14.31|14.21|14.31|14.21|14.29|14.19|12
1715520000000|2024-05-12 13:20:00|14.3|14.2|14.31|14.21|14.32|14.22|14.3|14.2|12
1715520300000|2024-05-12 13:25:00|14.3|14.2|14.31|14.21|14.32|14.22|14.3|14.2|6
1715520600000|2024-05-12 13:30:00|14.32|14.22|14.3|14.2|14.34|14.24|14.3|14.2|13
1715520900000|2024-05-12 13:35:00|14.29|14.19|14.32|14.22|14.33|14.23|14.29|14.19|20
1715521200000|2024-05-12 13:40:00|14.33|14.23|14.34|14.24|14.35|14.25|14.33|14.23|14
1715521500000|2024-05-12 13:45:00|14.33|14.23|14.31|14.21|14.34|14.24|14.3|14.2|33
1715521800000|2024-05-12 13:50:00|14.32|14.22|14.32|14.22|14.33|14.23|14.3|14.2|39
1715522100000|2024-05-12 13:55:00|14.33|14.23|14.34|14.24|14.35|14.25|14.32|14.22|18
1715522400000|2024-05-12 14:00:00|14.35|14.25|14.35|14.25|14.37|14.27|14.34|14.24|31
1715522700000|2024-05-12 14:05:00|14.34|14.24|14.35|14.25|14.37|14.27|14.34|14.24|34
1715523000000|2024-05-12 14:10:00|14.34|14.24|14.35|14.25|14.35|14.25|14.32|14.22|48
1715523300000|2024-05-12 14:15:00|14.36|14.26|14.32|14.22|14.36|14.26|14.32|14.22|23
1715523600000|2024-05-12 14:20:00|14.33|14.23|14.32|14.22|14.33|14.23|14.31|14.21|36
1715523900000|2024-05-12 14:25:00|14.31|14.21|14.32|14.22|14.33|14.23|14.31|14.21|18
1715524200000|2024-05-12 14:30:00|14.33|14.23|14.31|14.21|14.34|14.24|14.29|14.19|33
1715524500000|2024-05-12 14:35:00|14.32|14.22|14.33|14.23|14.33|14.23|14.31|14.21|18
1715524800000|2024-05-12 14:40:00|14.32|14.22|14.32|14.22|14.33|14.23|14.32|14.22|13
1715525100000|2024-05-12 14:45:00|14.31|14.21|14.31|14.21|14.32|14.22|14.31|14.21|7
1715525400000|2024-05-12 14:50:00|14.32|14.22|14.32|14.22|14.32|14.22|14.31|14.21|5
1715525700000|2024-05-12 14:55:00|14.31|14.21|14.32|14.22|14.32|14.22|14.31|14.21|2
1715526000000|2024-05-12 15:00:00|14.31|14.21|14.31|14.21|14.32|14.22|14.3|14.2|17
1715526300000|2024-05-12 15:05:00|14.32|14.22|14.32|14.22|14.33|14.23|14.31|14.21|23
1715526600000|2024-05-12 15:10:00|14.31|14.21|14.28|14.18|14.31|14.21|14.26|14.16|26
1715526900000|2024-05-12 15:15:00|14.29|14.19|14.27|14.17|14.29|14.19|14.26|14.16|53
1715527200000|2024-05-12 15:20:00|14.26|14.16|14.29|14.19|14.29|14.19|14.26|14.16|22
1715527500000|2024-05-12 15:25:00|14.3|14.2|14.35|14.25|14.36|14.26|14.3|14.2|20
1715527800000|2024-05-12 15:30:00|14.34|14.24|14.34|14.24|14.4|14.3|14.33|14.23|63
1715528100000|2024-05-12 15:35:00|14.35|14.25|14.38|14.28|14.39|14.29|14.34|14.24|62
1715528400000|2024-05-12 15:40:00|14.37|14.27|14.38|14.28|14.43|14.33|14.37|14.27|95
1715528700000|2024-05-12 15:45:00|14.39|14.29|14.38|14.28|14.39|14.29|14.38|14.28|66
1715529000000|2024-05-12 15:50:00|14.39|14.29|14.37|14.27|14.39|14.29|14.36|14.26|63
1715529300000|2024-05-12 15:55:00|14.36|14.26|14.36|14.26|14.37|14.27|14.34|14.24|31
1715529600000|2024-05-12 16:00:00|14.37|14.27|14.37|14.27|14.37|14.27|14.35|14.25|17
1715529900000|2024-05-12 16:05:00|14.38|14.28|14.39|14.29|14.4|14.3|14.37|14.27|26
1715530200000|2024-05-12 16:10:00|14.4|14.3|14.4|14.3|14.41|14.31|14.39|14.29|33
1715530500000|2024-05-12 16:15:00|14.41|14.31|14.45|14.35|14.45|14.35|14.4|14.3|85
1715530800000|2024-05-12 16:20:00|14.46|14.36|14.44|14.34|14.48|14.38|14.43|14.33|33
1715531100000|2024-05-12 16:25:00|14.45|14.35|14.43|14.33|14.45|14.35|14.43|14.33|27
1715531400000|2024-05-12 16:30:00|14.44|14.34|14.4|14.3|14.46|14.36|14.39|14.29|59
1715531700000|2024-05-12 16:35:00|14.41|14.31|14.39|14.29|14.42|14.32|14.39|14.29|49
1715532000000|2024-05-12 16:40:00|14.4|14.3|14.37|14.27|14.4|14.3|14.36|14.26|46
1715532300000|2024-05-12 16:45:00|14.36|14.26|14.36|14.26|14.39|14.29|14.35|14.25|67
1715532600000|2024-05-12 16:50:00|14.35|14.25|14.33|14.23|14.36|14.26|14.32|14.22|37
1715532900000|2024-05-12 16:55:00|14.34|14.24|14.29|14.19|14.34|14.24|14.29|14.19|62
1715533200000|2024-05-12 17:00:00|14.3|14.2|14.27|14.17|14.31|14.21|14.24|14.14|94
1715533500000|2024-05-12 17:05:00|14.28|14.18|14.3|14.2|14.3|14.2|14.27|14.17|53
1715533800000|2024-05-12 17:10:00|14.29|14.19|14.31|14.21|14.32|14.22|14.29|14.19|25
1715534100000|2024-05-12 17:15:00|14.3|14.2|14.26|14.16|14.32|14.22|14.25|14.15|75
1715534400000|2024-05-12 17:20:00|14.27|14.17|14.26|14.16|14.27|14.17|14.26|14.16|2
1715534700000|2024-05-12 17:25:00|14.25|14.15|14.25|14.15|14.28|14.18|14.25|14.15|7
1715535000000|2024-05-12 17:30:00|14.26|14.16|14.23|14.13|14.27|14.17|14.21|14.11|34
1715535300000|2024-05-12 17:35:00|14.24|14.14|14.26|14.16|14.26|14.16|14.23|14.13|23
1715535600000|2024-05-12 17:40:00|14.27|14.17|14.25|14.15|14.27|14.17|14.25|14.15|23
1715535900000|2024-05-12 17:45:00|14.26|14.16|14.3|14.2|14.3|14.2|14.25|14.15|37
1715536200000|2024-05-12 17:50:00|14.29|14.19|14.29|14.19|14.3|14.2|14.28|14.18|29
1715536500000|2024-05-12 17:55:00|14.3|14.2|14.29|14.19|14.3|14.2|14.29|14.19|34
1715536800000|2024-05-12 18:00:00|14.3|14.2|14.3|14.2|14.3|14.2|14.28|14.18|19
1715537100000|2024-05-12 18:05:00|14.29|14.19|14.3|14.2|14.3|14.2|14.28|14.18|10
1715537400000|2024-05-12 18:10:00|14.29|14.19|14.29|14.19|14.29|14.19|14.28|14.18|27
1715537700000|2024-05-12 18:15:00|14.28|14.18|14.25|14.15|14.29|14.19|14.25|14.15|24
1715538000000|2024-05-12 18:20:00|14.26|14.16|14.26|14.16|14.26|14.16|14.24|14.14|29
1715538300000|2024-05-12 18:25:00|14.25|14.15|14.27|14.17|14.27|14.17|14.25|14.15|3
1715538600000|2024-05-12 18:30:00|14.26|14.16|14.25|14.15|14.27|14.17|14.24|14.14|38
1715538900000|2024-05-12 18:35:00|14.24|14.14|14.19|14.09|14.25|14.15|14.18|14.08|36
1715539200000|2024-05-12 18:40:00|14.2|14.1|14.2|14.1|14.21|14.11|14.18|14.08|31
1715539500000|2024-05-12 18:45:00|14.19|14.09|14.18|14.08|14.2|14.1|14.17|14.07|20
1715539800000|2024-05-12 18:50:00|14.19|14.09|14.18|14.08|14.2|14.1|14.17|14.07|24
1715540100000|2024-05-12 18:55:00|14.17|14.07|14.16|14.06|14.18|14.08|14.16|14.06|14
1715540400000|2024-05-12 19:00:00|14.17|14.07|14.15|14.05|14.17|14.07|14.13|14.03|45
1715540700000|2024-05-12 19:05:00|14.16|14.06|14.14|14.04|14.16|14.06|14.12|14.02|67
1715541000000|2024-05-12 19:10:00|14.13|14.03|14.14|14.04|14.16|14.06|14.13|14.03|52
1715541300000|2024-05-12 19:15:00|14.13|14.03|14.12|14.02|14.14|14.04|14.1|14|44
1715541600000|2024-05-12 19:20:00|14.11|14.01|14.13|14.03|14.13|14.03|14.11|14.01|51
1715541900000|2024-05-12 19:25:00|14.14|14.04|14.24|13.94|14.24|14.05|14.13|13.93|14
1715542200000|2024-05-12 19:30:00|14.23|13.93|14.27|13.97|14.27|13.97|14.23|13.93|17
1715542500000|2024-05-12 19:35:00|14.28|13.98|14.26|13.96|14.28|13.98|14.25|13.95|27
1715542800000|2024-05-12 19:40:00|14.27|13.97|14.26|13.96|14.27|13.97|14.25|13.95|20
1715543100000|2024-05-12 19:45:00|14.27|13.97|14.25|13.95|14.27|13.97|14.24|13.94|11
1715543400000|2024-05-12 19:50:00|14.26|13.96|14.26|13.96|14.26|13.96|14.25|13.95|17
1715543700000|2024-05-12 19:55:00|14.25|13.95|14.25|13.95|14.26|13.96|14.25|13.95|5
1715544000000|2024-05-12 20:00:00|14.26|13.96|14.23|13.93|14.26|13.96|14.23|13.93|38
1715544300000|2024-05-12 20:05:00|14.24|13.94|14.24|13.94|14.24|13.94|14.22|13.92|11
1715544600000|2024-05-12 20:10:00|14.25|13.95|14.25|13.95|14.27|13.97|14.25|13.95|27
1715544900000|2024-05-12 20:15:00|14.24|13.94|14.27|13.97|14.27|13.97|14.23|13.93|16
1715545200000|2024-05-12 20:20:00|14.26|13.96|14.27|13.97|14.28|13.98|14.26|13.96|20
1715545500000|2024-05-12 20:25:00|14.26|13.96|14.27|13.97|14.27|13.97|14.26|13.96|12
1715545800000|2024-05-12 20:30:00|14.26|13.96|14.28|13.98|14.28|13.98|14.26|13.96|35
1715546100000|2024-05-12 20:35:00|14.27|13.97|14.28|13.98|14.28|13.98|14.27|13.97|10
1715546400000|2024-05-12 20:40:00|14.29|13.99|14.27|13.97|14.29|13.99|14.27|13.97|7
1715546700000|2024-05-12 20:45:00|14.28|13.98|14.17|14.07|14.28|14.07|14.16|13.95|19
1715547000000|2024-05-12 20:50:00|14.16|14.06|14.17|14.07|14.17|14.07|14.16|14.06|14
1715547300000|2024-05-12 20:55:00|14.16|14.06|14.17|14.07|14.17|14.07|14.16|14.06|2
1715547600000|2024-05-12 21:00:00|14.16|14.06|14.17|14.07|14.17|14.07|14.15|14.05|28
1715547900000|2024-05-12 21:05:00|14.16|14.06|14.19|14.09|14.19|14.09|14.16|14.06|26
1715548200000|2024-05-12 21:10:00|14.18|14.08|14.17|14.07|14.19|14.09|14.17|14.07|58
1715548500000|2024-05-12 21:15:00|14.18|14.08|14.18|14.08|14.18|14.08|14.17|14.07|49
1715548800000|2024-05-12 21:20:00|14.17|14.07|14.09|13.99|14.18|14.08|14.08|13.98|78
1715549100000|2024-05-12 21:25:00|14.08|13.98|14.11|14.01|14.11|14.01|14.07|13.97|74
1715549400000|2024-05-12 21:30:00|14.1|14|14.12|14.02|14.13|14.03|14.09|13.99|33
1715549700000|2024-05-12 21:35:00|14.13|14.03|14.13|14.03|14.13|14.03|14.11|14.01|15
1715550000000|2024-05-12 21:40:00|14.14|14.04|14.12|14.02|14.14|14.04|14.12|14.02|11
1715550300000|2024-05-12 21:45:00|14.13|14.03|14.17|14.07|14.17|14.07|14.13|14.03|29
1715550600000|2024-05-12 21:50:00|14.18|14.08|14.16|14.06|14.18|14.08|14.16|14.06|25
1715550900000|2024-05-12 21:55:00|14.15|14.05|14.13|14.03|14.16|14.06|14.13|14.03|43
1715551200000|2024-05-12 22:00:00|14.14|14.04|14.12|14.02|14.14|14.04|14.09|13.99|35
1715551500000|2024-05-12 22:05:00|14.13|14.03|14.14|14.04|14.14|14.04|14.12|14.02|60
1715551800000|2024-05-12 22:10:00|14.15|14.05|14.15|14.05|14.15|14.05|14.14|14.04|25
1715552100000|2024-05-12 22:15:00|14.14|14.04|14.15|14.05|14.16|14.06|14.13|14.03|104
1715552400000|2024-05-12 22:20:00|14.16|14.06|14.14|14.04|14.16|14.06|14.13|14.03|81
1715552700000|2024-05-12 22:25:00|14.15|14.05|14.13|14.03|14.15|14.05|14.13|14.03|85
1715553000000|2024-05-12 22:30:00|14.14|14.04|14.14|14.04|14.16|14.06|14.13|14.03|65
1715553300000|2024-05-12 22:35:00|14.15|14.05|14.15|14.05|14.15|14.05|14.13|14.03|123
1715553600000|2024-05-12 22:40:00|14.14|14.04|14.14|14.04|14.16|14.06|14.14|14.04|157
1715553900000|2024-05-12 22:45:00|14.15|14.05|14.14|14.04|14.15|14.05|14.14|14.04|78
1715554200000|2024-05-12 22:50:00|14.15|14.05|14.15|14.05|14.16|14.06|14.12|14.02|144
1715554500000|2024-05-12 22:55:00|14.14|14.04|14.14|14.04|14.16|14.06|14.14|14.04|97
1715554800000|2024-05-12 23:00:00|14.13|14.03|14.16|14.06|14.16|14.06|14.12|14.02|10
1715555100000|2024-05-12 23:05:00|14.15|14.05|14.18|14.08|14.18|14.08|14.15|14.05|52
1715555400000|2024-05-12 23:10:00|14.19|14.09|14.2|14.1|14.21|14.11|14.18|14.08|58
1715555700000|2024-05-12 23:15:00|14.21|14.11|14.18|14.08|14.21|14.11|14.18|14.08|50
1715556000000|2024-05-12 23:20:00|14.17|14.07|14.19|14.09|14.2|14.1|14.17|14.07|57
1715556300000|2024-05-12 23:25:00|14.18|14.08|14.19|14.09|14.19|14.09|14.17|14.07|54
1715556600000|2024-05-12 23:30:00|14.2|14.1|14.17|14.07|14.21|14.11|14.17|14.07|65
1715556900000|2024-05-12 23:35:00|14.16|14.06|14.16|14.06|14.17|14.07|14.16|14.06|61
1715557200000|2024-05-12 23:40:00|14.17|14.07|14.16|14.06|14.17|14.07|14.16|14.06|30
1715557500000|2024-05-12 23:45:00|14.17|14.07|14.17|14.07|14.18|14.08|14.16|14.06|83
1715557800000|2024-05-12 23:50:00|14.16|14.06|14.17|14.07|14.18|14.08|14.16|14.06|24
1715558100000|2024-05-12 23:55:00|14.18|14.08|14.17|14.07|14.19|14.09|14.17|14.07|28
1715558400000|2024-05-13 00:00:00|14.18|14.08|14.21|14.11|14.22|14.12|14.17|14.07|74
1715558700000|2024-05-13 00:05:00|14.2|14.1|14.21|14.11|14.22|14.12|14.2|14.1|54
1715559000000|2024-05-13 00:10:00|14.22|14.12|14.24|14.14|14.25|14.15|14.21|14.11|117
1715559300000|2024-05-13 00:15:00|14.23|14.13|14.24|14.14|14.27|14.17|14.23|14.13|86
1715559600000|2024-05-13 00:20:00|14.23|14.13|14.26|14.16|14.26|14.16|14.23|14.13|108
1715559900000|2024-05-13 00:25:00|14.25|14.15|14.29|14.19|14.3|14.2|14.25|14.15|89
1715560200000|2024-05-13 00:30:00|14.3|14.2|14.27|14.17|14.32|14.22|14.27|14.17|124
1715560500000|2024-05-13 00:35:00|14.28|14.18|14.26|14.16|14.3|14.2|14.26|14.16|127
1715560800000|2024-05-13 00:40:00|14.27|14.17|14.27|14.17|14.28|14.18|14.27|14.17|3
1715561100000|2024-05-13 00:45:00|14.26|14.16|14.25|14.15|14.28|14.18|14.24|14.14|50
1715561400000|2024-05-13 00:50:00|14.24|14.14|14.24|14.14|14.25|14.15|14.23|14.13|23
1715561700000|2024-05-13 00:55:00|14.25|14.15|14.25|14.15|14.25|14.15|14.23|14.13|49
1715562000000|2024-05-13 01:00:00|14.24|14.14|14.24|14.14|14.26|14.16|14.22|14.12|47
1715562300000|2024-05-13 01:05:00|14.23|14.13|14.24|14.14|14.24|14.14|14.23|14.13|16
1715562600000|2024-05-13 01:10:00|14.23|14.13|14.2|14.1|14.24|14.14|14.18|14.08|50
1715562900000|2024-05-13 01:15:00|14.21|14.11|14.13|14.03|14.21|14.11|14.12|14.02|61
1715563200000|2024-05-13 01:20:00|14.12|14.02|14.18|14.08|14.18|14.08|14.12|14.02|73
1715563500000|2024-05-13 01:25:00|14.19|14.09|14.18|14.08|14.2|14.1|14.16|14.06|80
1715563800000|2024-05-13 01:30:00|14.17|14.07|14.12|14.02|14.18|14.08|14.12|14.02|80
1715564100000|2024-05-13 01:35:00|14.13|14.03|14.09|13.99|14.13|14.03|14.09|13.99|55
1715564400000|2024-05-13 01:40:00|14.1|14|14.04|13.94|14.1|14|14.03|13.93|105
1715564700000|2024-05-13 01:45:00|14.03|13.93|14.07|13.97|14.09|13.99|13.98|13.88|135
1715565000000|2024-05-13 01:50:00|14.08|13.98|14.07|13.97|14.09|13.99|14.06|13.96|88
1715565300000|2024-05-13 01:55:00|14.08|13.98|14.09|13.99|14.09|13.99|14.06|13.96|88
1715565600000|2024-05-13 02:00:00|14.08|13.98|14.11|14.01|14.12|14.02|14.06|13.96|72
1715565900000|2024-05-13 02:05:00|14.12|14.02|14.09|13.99|14.14|14.04|14.08|13.98|60
1715566200000|2024-05-13 02:10:00|14.08|13.98|14.01|13.91|14.08|13.98|14.01|13.91|28
1715566500000|2024-05-13 02:15:00|14.02|13.92|13.99|13.89|14.03|13.93|13.98|13.88|68
1715566800000|2024-05-13 02:20:00|13.98|13.88|13.94|13.84|13.98|13.88|13.89|13.79|123
1715567100000|2024-05-13 02:25:00|13.93|13.83|13.85|13.75|13.94|13.84|13.79|13.69|119
1715567400000|2024-05-13 02:30:00|13.84|13.74|13.79|13.69|13.85|13.75|13.77|13.67|228
1715567700000|2024-05-13 02:35:00|13.78|13.68|13.83|13.73|13.84|13.74|13.77|13.67|196
1715568000000|2024-05-13 02:40:00|13.82|13.72|13.78|13.68|13.86|13.76|13.78|13.68|89
1715568300000|2024-05-13 02:45:00|13.79|13.69|13.79|13.69|13.82|13.72|13.76|13.66|166
1715568600000|2024-05-13 02:50:00|13.78|13.68|13.74|13.64|13.79|13.69|13.64|13.54|178
1715568900000|2024-05-13 02:55:00|13.73|13.63|13.77|13.67|13.79|13.69|13.73|13.63|83
1715569200000|2024-05-13 03:00:00|13.76|13.66|13.71|13.61|13.79|13.69|13.7|13.6|126
1715569500000|2024-05-13 03:05:00|13.7|13.6|13.74|13.64|13.75|13.65|13.69|13.59|124
1715569800000|2024-05-13 03:10:00|13.75|13.65|13.64|13.54|13.75|13.65|13.64|13.54|106
1715570100000|2024-05-13 03:15:00|13.65|13.55|13.68|13.58|13.71|13.61|13.64|13.54|78
1715570400000|2024-05-13 03:20:00|13.69|13.59|13.74|13.64|13.75|13.65|13.69|13.59|156
1715570700000|2024-05-13 03:25:00|13.73|13.63|13.71|13.61|13.73|13.63|13.68|13.58|87
1715571000000|2024-05-13 03:30:00|13.7|13.6|13.69|13.59|13.72|13.62|13.68|13.58|120
1715571300000|2024-05-13 03:35:00|13.68|13.58|13.69|13.59|13.72|13.62|13.67|13.57|74
1715571600000|2024-05-13 03:40:00|13.7|13.6|13.73|13.63|13.74|13.64|13.69|13.59|140
1715571900000|2024-05-13 03:45:00|13.72|13.62|13.75|13.65|13.77|13.67|13.7|13.6|110
1715572200000|2024-05-13 03:50:00|13.76|13.66|13.78|13.68|13.79|13.69|13.74|13.64|99
1715572500000|2024-05-13 03:55:00|13.77|13.67|13.79|13.69|13.8|13.7|13.77|13.67|19
1715572800000|2024-05-13 04:00:00|13.78|13.68|13.8|13.7|13.84|13.74|13.77|13.67|39
1715573100000|2024-05-13 04:05:00|13.79|13.69|13.81|13.71|13.84|13.74|13.77|13.67|37
1715573400000|2024-05-13 04:10:00|13.82|13.72|13.78|13.68|13.82|13.72|13.78|13.68|25
1715573700000|2024-05-13 04:15:00|13.77|13.67|13.78|13.68|13.8|13.7|13.74|13.64|56
1715574000000|2024-05-13 04:20:00|13.77|13.67|13.74|13.64|13.77|13.67|13.73|13.63|18
1715574300000|2024-05-13 04:25:00|13.73|13.63|13.74|13.64|13.76|13.66|13.73|13.63|18
1715574600000|2024-05-13 04:30:00|13.73|13.63|13.77|13.67|13.77|13.67|13.7|13.6|69
1715574900000|2024-05-13 04:35:00|13.78|13.68|13.71|13.61|13.78|13.68|13.71|13.61|40
1715575200000|2024-05-13 04:40:00|13.7|13.6|13.7|13.6|13.71|13.61|13.67|13.57|91
1715575500000|2024-05-13 04:45:00|13.69|13.59|13.71|13.61|13.72|13.62|13.69|13.59|107
1715575800000|2024-05-13 04:50:00|13.7|13.6|13.73|13.63|13.73|13.63|13.7|13.6|46
1715576100000|2024-05-13 04:55:00|13.74|13.64|13.75|13.65|13.76|13.66|13.73|13.63|36
1715576400000|2024-05-13 05:00:00|13.74|13.64|13.77|13.67|13.77|13.67|13.72|13.62|64
1715576700000|2024-05-13 05:05:00|13.76|13.66|13.79|13.69|13.8|13.7|13.75|13.65|70
1715577000000|2024-05-13 05:10:00|13.8|13.7|13.82|13.72|13.82|13.72|13.79|13.69|61
1715577300000|2024-05-13 05:15:00|13.81|13.71|13.76|13.66|13.82|13.72|13.76|13.66|74
1715577600000|2024-05-13 05:20:00|13.75|13.65|13.76|13.66|13.77|13.67|13.75|13.65|46
1715577900000|2024-05-13 05:25:00|13.77|13.67|13.77|13.67|13.78|13.68|13.76|13.66|93
1715578200000|2024-05-13 05:30:00|13.78|13.68|13.81|13.71|13.83|13.73|13.77|13.67|50
1715578500000|2024-05-13 05:35:00|13.82|13.72|13.78|13.68|13.82|13.72|13.76|13.66|57
1715578800000|2024-05-13 05:40:00|13.79|13.69|13.79|13.69|13.8|13.7|13.77|13.67|91
1715579100000|2024-05-13 05:45:00|13.8|13.7|13.76|13.66|13.81|13.71|13.76|13.66|95
1715579400000|2024-05-13 05:50:00|13.77|13.67|13.75|13.65|13.78|13.68|13.74|13.64|77
1715579700000|2024-05-13 05:55:00|13.76|13.66|13.75|13.65|13.76|13.66|13.74|13.64|58
1715580000000|2024-05-13 06:00:00|13.76|13.66|13.81|13.71|13.81|13.71|13.75|13.65|56
1715580300000|2024-05-13 06:05:00|13.82|13.72|13.85|13.75|13.85|13.75|13.8|13.7|68
1715580600000|2024-05-13 06:10:00|13.84|13.74|13.84|13.74|13.86|13.76|13.84|13.74|29
1715580900000|2024-05-13 06:15:00|13.83|13.73|13.84|13.74|13.86|13.76|13.83|13.73|26
1715581200000|2024-05-13 06:20:00|13.85|13.75|13.86|13.76|13.88|13.78|13.84|13.74|76
1715581500000|2024-05-13 06:25:00|13.85|13.75|13.88|13.78|13.89|13.79|13.85|13.75|36
1715581800000|2024-05-13 06:30:00|13.87|13.77|13.91|13.81|13.96|13.86|13.86|13.76|106
1715582100000|2024-05-13 06:35:00|13.92|13.82|13.97|13.87|13.97|13.87|13.91|13.81|29
1715582400000|2024-05-13 06:40:00|13.98|13.88|14.08|13.98|14.11|14.01|13.97|13.87|84
1715582700000|2024-05-13 06:45:00|14.07|13.97|14.06|13.96|14.15|14.05|14.05|13.95|111
1715583000000|2024-05-13 06:50:00|14.07|13.97|14.09|13.99|14.11|14.01|14.06|13.96|77
1715583300000|2024-05-13 06:55:00|14.08|13.98|14.12|14.02|14.12|14.02|14.06|13.96|64
1715583600000|2024-05-13 07:00:00|14.13|14.03|14.19|14.09|14.19|14.09|14.08|13.98|85
1715583900000|2024-05-13 07:05:00|14.18|14.08|14.1|14|14.19|14.09|14.09|13.99|131
1715584200000|2024-05-13 07:10:00|14.09|13.99|14.09|13.99|14.13|14.03|14.08|13.98|79
1715584500000|2024-05-13 07:15:00|14.1|14|14.15|14.05|14.15|14.05|14.09|13.99|74
1715584800000|2024-05-13 07:20:00|14.16|14.06|14.16|14.06|14.18|14.08|14.14|14.04|67
1715585100000|2024-05-13 07:25:00|14.17|14.07|14.14|14.04|14.18|14.08|14.14|14.04|30
1715585400000|2024-05-13 07:30:00|14.15|14.05|14.13|14.03|14.15|14.05|14.12|14.02|77
1715585700000|2024-05-13 07:35:00|14.12|14.02|14.15|14.05|14.18|14.08|14.12|14.02|60
1715586000000|2024-05-13 07:40:00|14.16|14.06|14.21|14.11|14.21|14.11|14.16|14.06|36
1715586300000|2024-05-13 07:45:00|14.2|14.1|14.17|14.07|14.2|14.1|14.17|14.07|24
1715586600000|2024-05-13 07:50:00|14.18|14.08|14.32|14.22|14.36|14.26|14.17|14.07|127
1715586900000|2024-05-13 07:55:00|14.33|14.23|14.33|14.23|14.4|14.3|14.29|14.19|185
1715587200000|2024-05-13 08:00:00|14.34|14.24|14.43|14.33|14.44|14.34|14.34|14.24|198
1715587500000|2024-05-13 08:05:00|14.44|14.34|14.57|14.47|14.57|14.47|14.43|14.33|260
1715587800000|2024-05-13 08:10:00|14.56|14.46|14.47|14.37|14.58|14.48|14.44|14.34|207
1715588100000|2024-05-13 08:15:00|14.46|14.36|14.51|14.41|14.52|14.42|14.43|14.33|212
1715588400000|2024-05-13 08:20:00|14.5|14.4|14.55|14.45|14.58|14.48|14.49|14.39|200
1715588700000|2024-05-13 08:25:00|14.56|14.46|14.49|14.39|14.58|14.48|14.48|14.38|180
1715589000000|2024-05-13 08:30:00|14.5|14.4|14.48|14.38|14.56|14.46|14.47|14.37|131
1715589300000|2024-05-13 08:35:00|14.49|14.39|14.52|14.42|14.53|14.43|14.47|14.37|94
1715589600000|2024-05-13 08:40:00|14.53|14.43|14.56|14.46|14.59|14.49|14.52|14.42|132
1715589900000|2024-05-13 08:45:00|14.57|14.47|14.53|14.43|14.58|14.48|14.51|14.41|165
1715590200000|2024-05-13 08:50:00|14.52|14.42|14.48|14.38|14.54|14.44|14.48|14.38|101
1715590500000|2024-05-13 08:55:00|14.49|14.39|14.48|14.38|14.53|14.43|14.48|14.38|98
1715590800000|2024-05-13 09:00:00|14.49|14.39|14.52|14.42|14.53|14.43|14.49|14.39|84
1715591100000|2024-05-13 09:05:00|14.53|14.43|14.53|14.43|14.54|14.44|14.51|14.41|135
1715591400000|2024-05-13 09:10:00|14.52|14.42|14.51|14.41|14.54|14.44|14.49|14.39|86
1715591700000|2024-05-13 09:15:00|14.5|14.4|14.47|14.37|14.52|14.42|14.46|14.36|86
1715592000000|2024-05-13 09:20:00|14.46|14.36|14.49|14.39|14.5|14.4|14.46|14.36|126
1715592300000|2024-05-13 09:25:00|14.5|14.4|14.51|14.41|14.56|14.46|14.49|14.39|114
1715592600000|2024-05-13 09:30:00|14.5|14.4|14.53|14.43|14.54|14.44|14.48|14.38|92
1715592900000|2024-05-13 09:35:00|14.54|14.44|14.53|14.43|14.55|14.45|14.52|14.42|44
1715593200000|2024-05-13 09:40:00|14.54|14.44|14.49|14.39|14.54|14.44|14.49|14.39|30
1715593500000|2024-05-13 09:45:00|14.48|14.38|14.52|14.42|14.53|14.43|14.47|14.37|67
1715593800000|2024-05-13 09:50:00|14.53|14.43|14.54|14.44|14.54|14.44|14.52|14.42|98
1715594100000|2024-05-13 09:55:00|14.53|14.43|14.51|14.41|14.54|14.44|14.51|14.41|111
1715594400000|2024-05-13 10:00:00|14.52|14.42|14.46|14.36|14.52|14.42|14.45|14.35|47
1715594700000|2024-05-13 10:05:00|14.45|14.35|14.42|14.32|14.48|14.38|14.42|14.32|64
1715595000000|2024-05-13 10:10:00|14.41|14.31|14.4|14.3|14.44|14.34|14.39|14.29|74
1715595300000|2024-05-13 10:15:00|14.39|14.29|14.42|14.32|14.44|14.34|14.39|14.29|58
1715595600000|2024-05-13 10:20:00|14.43|14.33|14.4|14.3|14.44|14.34|14.4|14.3|56
1715595900000|2024-05-13 10:25:00|14.41|14.31|14.36|14.26|14.41|14.31|14.36|14.26|76
1715596200000|2024-05-13 10:30:00|14.37|14.27|14.27|14.17|14.39|14.29|14.26|14.16|77
1715596500000|2024-05-13 10:35:00|14.28|14.18|14.31|14.21|14.32|14.22|14.24|14.14|130
1715596800000|2024-05-13 10:40:00|14.3|14.2|14.36|14.26|14.37|14.27|14.3|14.2|61
1715597100000|2024-05-13 10:45:00|14.37|14.27|14.33|14.23|14.38|14.28|14.33|14.23|79
1715597400000|2024-05-13 10:50:00|14.34|14.24|14.36|14.26|14.39|14.29|14.34|14.24|51
1715597700000|2024-05-13 10:55:00|14.37|14.27|14.38|14.28|14.39|14.29|14.35|14.25|82
1715598000000|2024-05-13 11:00:00|14.37|14.27|14.37|14.27|14.42|14.32|14.37|14.27|81
1715598300000|2024-05-13 11:05:00|14.35|14.25|14.29|14.19|14.35|14.25|14.28|14.18|69
1715598600000|2024-05-13 11:10:00|14.28|14.18|14.3|14.2|14.31|14.21|14.27|14.17|63
1715598900000|2024-05-13 11:15:00|14.31|14.21|14.29|14.19|14.31|14.21|14.28|14.18|63
1715599200000|2024-05-13 11:20:00|14.3|14.2|14.32|14.22|14.32|14.22|14.27|14.17|111
1715599500000|2024-05-13 11:25:00|14.31|14.21|14.3|14.2|14.32|14.22|14.29|14.19|60
1715599800000|2024-05-13 11:30:00|14.31|14.21|14.35|14.25|14.36|14.26|14.28|14.18|27
1715600100000|2024-05-13 11:35:00|14.34|14.24|14.33|14.23|14.37|14.27|14.32|14.22|40
1715600400000|2024-05-13 11:40:00|14.32|14.22|14.34|14.24|14.34|14.24|14.31|14.21|21
1715600700000|2024-05-13 11:45:00|14.33|14.23|14.34|14.24|14.35|14.25|14.32|14.22|12
1715601000000|2024-05-13 11:50:00|14.33|14.23|14.36|14.26|14.38|14.28|14.32|14.22|50
1715601300000|2024-05-13 11:55:00|14.37|14.27|14.36|14.26|14.38|14.28|14.35|14.25|58
1715601600000|2024-05-13 12:00:00|14.37|14.27|14.39|14.29|14.4|14.3|14.36|14.26|81
1715601900000|2024-05-13 12:05:00|14.4|14.3|14.37|14.27|14.42|14.32|14.37|14.27|49
1715602200000|2024-05-13 12:10:00|14.38|14.28|14.36|14.26|14.45|14.35|14.35|14.25|56
1715602500000|2024-05-13 12:15:00|14.37|14.27|14.31|14.21|14.38|14.28|14.3|14.2|45
1715602800000|2024-05-13 12:20:00|14.3|14.2|14.33|14.23|14.33|14.23|14.29|14.19|64
1715603100000|2024-05-13 12:25:00|14.34|14.24|14.42|14.32|14.42|14.32|14.33|14.23|87
1715603400000|2024-05-13 12:30:00|14.43|14.33|14.44|14.34|14.48|14.38|14.4|14.3|136
1715603700000|2024-05-13 12:35:00|14.43|14.33|14.45|14.35|14.47|14.37|14.43|14.33|111
1715604000000|2024-05-13 12:40:00|14.44|14.34|14.45|14.35|14.47|14.37|14.43|14.33|86
1715604300000|2024-05-13 12:45:00|14.46|14.36|14.45|14.35|14.48|14.38|14.45|14.35|92
1715604600000|2024-05-13 12:50:00|14.46|14.36|14.51|14.41|14.51|14.41|14.45|14.35|80
1715604900000|2024-05-13 12:55:00|14.52|14.42|14.53|14.43|14.56|14.46|14.52|14.42|86
1715605200000|2024-05-13 13:00:00|14.54|14.44|14.68|14.58|14.68|14.58|14.52|14.42|163
1715605500000|2024-05-13 13:05:00|14.67|14.57|14.59|14.49|14.69|14.59|14.58|14.48|175
1715605800000|2024-05-13 13:10:00|14.58|14.48|14.56|14.46|14.59|14.49|14.52|14.42|61
1715606100000|2024-05-13 13:15:00|14.55|14.45|14.66|14.56|14.68|14.58|14.55|14.45|122
1715606400000|2024-05-13 13:20:00|14.65|14.55|14.73|14.63|14.74|14.64|14.64|14.54|111
1715606700000|2024-05-13 13:25:00|14.72|14.62|14.85|14.75|14.92|14.82|14.69|14.59|220
1715607000000|2024-05-13 13:30:00|14.86|14.76|14.73|14.63|14.9|14.8|14.73|14.63|241
1715607300000|2024-05-13 13:35:00|14.74|14.64|14.66|14.56|14.76|14.66|14.66|14.56|131
1715607600000|2024-05-13 13:40:00|14.67|14.57|14.71|14.61|14.76|14.66|14.63|14.53|109
1715607900000|2024-05-13 13:45:00|14.72|14.62|14.77|14.67|14.78|14.68|14.67|14.57|122
1715608200000|2024-05-13 13:50:00|14.78|14.68|14.76|14.66|14.86|14.76|14.76|14.66|130
1715608500000|2024-05-13 13:55:00|14.75|14.65|14.77|14.67|14.81|14.71|14.74|14.64|97
1715608800000|2024-05-13 14:00:00|14.78|14.68|14.92|14.82|14.93|14.83|14.77|14.67|151
1715609100000|2024-05-13 14:05:00|14.93|14.83|15.28|15.18|15.39|15.29|14.92|14.82|327
1715609400000|2024-05-13 14:10:00|15.29|15.19|15.17|15.07|15.32|15.22|15.14|15.04|278
1715609700000|2024-05-13 14:15:00|15.16|15.06|15.18|15.08|15.27|15.17|15.16|15.06|225
1715610000000|2024-05-13 14:20:00|15.19|15.09|15.26|15.16|15.41|15.31|15.16|15.06|207
1715610300000|2024-05-13 14:25:00|15.25|15.15|15.26|15.16|15.4|15.3|15.25|15.15|302
1715610600000|2024-05-13 14:30:00|15.25|15.15|15.15|15.05|15.25|15.15|15.12|15.02|192
1715610900000|2024-05-13 14:35:00|15.16|15.06|15.28|15.18|15.39|15.29|15.13|15.03|195
1715611200000|2024-05-13 14:40:00|15.27|15.17|15.26|15.16|15.44|15.34|15.25|15.15|204
1715611500000|2024-05-13 14:45:00|15.27|15.17|15.23|15.13|15.3|15.2|15.19|15.09|146
1715611800000|2024-05-13 14:50:00|15.22|15.12|15.12|15.02|15.28|15.18|15.05|14.95|191
1715612100000|2024-05-13 14:55:00|15.11|15.01|15.05|14.95|15.14|15.04|15.04|14.94|167
1715612400000|2024-05-13 15:00:00|15.06|14.96|15.08|14.98|15.16|15.06|15.05|14.95|151
1715612700000|2024-05-13 15:05:00|15.09|14.99|15.11|15.01|15.12|15.02|15.07|14.97|127
1715613000000|2024-05-13 15:10:00|15.12|15.02|15.17|15.07|15.18|15.08|15.11|15.01|105
1715613300000|2024-05-13 15:15:00|15.16|15.06|15.2|15.1|15.22|15.12|15.15|15.05|104
1715613600000|2024-05-13 15:20:00|15.21|15.11|15.25|15.15|15.25|15.15|15.19|15.09|89
1715613900000|2024-05-13 15:25:00|15.24|15.14|15.25|15.15|15.26|15.16|15.2|15.1|109
1715614200000|2024-05-13 15:30:00|15.24|15.14|15.18|15.08|15.35|15.25|15.18|15.08|155
1715614500000|2024-05-13 15:35:00|15.17|15.07|15.26|15.16|15.26|15.16|15.16|15.06|108
1715614800000|2024-05-13 15:40:00|15.27|15.17|15.27|15.17|15.28|15.18|15.24|15.14|71
1715615100000|2024-05-13 15:45:00|15.26|15.16|15.31|15.21|15.34|15.24|15.25|15.15|104
1715615400000|2024-05-13 15:50:00|15.3|15.2|15.35|15.25|15.37|15.27|15.29|15.19|112
1715615700000|2024-05-13 15:55:00|15.34|15.24|15.29|15.19|15.35|15.25|15.29|15.19|88
1715616000000|2024-05-13 16:00:00|15.3|15.2|15.39|15.29|15.4|15.3|15.29|15.19|114
1715616300000|2024-05-13 16:05:00|15.38|15.28|15.42|15.32|15.44|15.34|15.3|15.2|126
1715616600000|2024-05-13 16:10:00|15.43|15.33|15.46|15.36|15.53|15.43|15.39|15.29|163
1715616900000|2024-05-13 16:15:00|15.45|15.35|15.32|15.22|15.48|15.38|15.32|15.22|132
1715617200000|2024-05-13 16:20:00|15.33|15.23|15.54|15.44|15.63|15.53|15.32|15.22|317
1715617500000|2024-05-13 16:25:00|15.53|15.43|15.64|15.54|15.74|15.64|15.49|15.39|305
1715617800000|2024-05-13 16:30:00|15.63|15.53|15.74|15.64|15.77|15.67|15.61|15.51|305
1715618100000|2024-05-13 16:35:00|15.75|15.65|15.66|15.56|15.79|15.69|15.62|15.52|226
1715618400000|2024-05-13 16:40:00|15.65|15.55|15.53|15.43|15.65|15.55|15.52|15.42|186
1715618700000|2024-05-13 16:45:00|15.52|15.42|15.47|15.37|15.57|15.47|15.47|15.37|183
1715619000000|2024-05-13 16:50:00|15.46|15.36|15.5|15.4|15.51|15.41|15.45|15.35|97
1715619300000|2024-05-13 16:55:00|15.49|15.39|15.57|15.47|15.58|15.48|15.46|15.36|122
1715619600000|2024-05-13 17:00:00|15.56|15.46|15.43|15.33|15.61|15.51|15.42|15.32|162
1715619900000|2024-05-13 17:05:00|15.42|15.32|15.31|15.21|15.45|15.35|15.3|15.2|199
1715620200000|2024-05-13 17:10:00|15.3|15.2|15.34|15.24|15.37|15.27|15.28|15.18|155
1715620500000|2024-05-13 17:15:00|15.35|15.25|15.27|15.17|15.38|15.28|15.26|15.16|79
1715620800000|2024-05-13 17:20:00|15.28|15.18|15.26|15.16|15.33|15.23|15.25|15.15|170
1715621100000|2024-05-13 17:25:00|15.27|15.17|15.18|15.08|15.29|15.19|15.16|15.06|188
1715621400000|2024-05-13 17:30:00|15.19|15.09|15.22|15.12|15.26|15.16|15.15|15.05|176
1715621700000|2024-05-13 17:35:00|15.23|15.13|15.17|15.07|15.24|15.14|15.16|15.06|115
1715622000000|2024-05-13 17:40:00|15.16|15.06|15.13|15.03|15.16|15.06|15.09|14.99|158
1715622300000|2024-05-13 17:45:00|15.14|15.04|15.13|15.03|15.17|15.07|15.1|15|166
1715622600000|2024-05-13 17:50:00|15.12|15.02|15.17|15.07|15.17|15.07|15.12|15.02|130
1715622900000|2024-05-13 17:55:00|15.18|15.08|15.13|15.03|15.18|15.08|15.13|15.03|68
1715623200000|2024-05-13 18:00:00|15.14|15.04|15.07|14.97|15.15|15.05|15.06|14.96|122
1715623500000|2024-05-13 18:05:00|15.08|14.98|15.05|14.95|15.09|14.99|15|14.9|118
1715623800000|2024-05-13 18:10:00|15.04|14.94|15.02|14.92|15.05|14.95|15|14.9|107
1715624100000|2024-05-13 18:15:00|15.03|14.93|15|14.9|15.09|14.99|15|14.9|160
1715624400000|2024-05-13 18:20:00|14.99|14.89|14.95|14.85|15|14.9|14.94|14.84|89
1715624700000|2024-05-13 18:25:00|14.94|14.84|14.96|14.86|14.97|14.87|14.92|14.82|127
1715625000000|2024-05-13 18:30:00|14.97|14.87|14.98|14.88|15.01|14.91|14.95|14.85|90
1715625300000|2024-05-13 18:35:00|14.97|14.87|14.97|14.87|15.02|14.92|14.97|14.87|51
1715625600000|2024-05-13 18:40:00|14.98|14.88|14.94|14.84|14.98|14.88|14.92|14.82|71
1715625900000|2024-05-13 18:45:00|14.95|14.85|14.88|14.78|14.97|14.87|14.86|14.76|127
1715626200000|2024-05-13 18:50:00|14.87|14.77|14.91|14.81|14.92|14.82|14.84|14.74|103
1715626500000|2024-05-13 18:55:00|14.9|14.8|14.98|14.88|14.98|14.88|14.9|14.8|93
1715626800000|2024-05-13 19:00:00|14.97|14.87|15.05|14.95|15.05|14.95|14.95|14.85|65
1715627100000|2024-05-13 19:05:00|15.04|14.94|15.05|14.95|15.08|14.98|15.04|14.94|36
1715627400000|2024-05-13 19:10:00|15.06|14.96|15.1|15|15.11|15.01|15.05|14.95|71
1715627700000|2024-05-13 19:15:00|15.11|15.01|15.17|15.07|15.21|15.11|15.11|15.01|76
1715628000000|2024-05-13 19:20:00|15.16|15.06|15.12|15.02|15.18|15.08|15.09|14.99|103
1715628300000|2024-05-13 19:25:00|15.11|15.01|15.11|15.01|15.15|15.05|15.1|15|59
1715628600000|2024-05-13 19:30:00|15.1|15|15.09|14.99|15.14|15.04|15.07|14.97|44
1715628900000|2024-05-13 19:35:00|15.1|15|15.09|14.99|15.11|15.01|15.08|14.98|34
1715629200000|2024-05-13 19:40:00|15.1|15|15.09|14.99|15.11|15.01|15.08|14.98|60
1715629500000|2024-05-13 19:45:00|15.08|14.98|15.09|14.99|15.12|15.02|15.06|14.96|78
1715629800000|2024-05-13 19:50:00|15.1|15|15.13|15.03|15.14|15.04|15.09|14.99|138
1715630100000|2024-05-13 19:55:00|15.12|15.02|15.12|15.02|15.13|15.03|15.08|14.98|54
1715630400000|2024-05-13 20:00:00|15.13|15.03|15.1|15|15.13|15.03|15.08|14.98|56
1715630700000|2024-05-13 20:05:00|15.09|14.99|15.08|14.98|15.1|15|15.05|14.95|32
1715631000000|2024-05-13 20:10:00|15.09|14.99|15.09|14.99|15.11|15.01|15.07|14.97|57
1715631300000|2024-05-13 20:15:00|15.08|14.98|15.12|15.02|15.12|15.02|15.08|14.98|87
1715631600000|2024-05-13 20:20:00|15.11|15.01|15.1|15|15.11|15.01|15.07|14.97|28
1715631900000|2024-05-13 20:25:00|15.11|15.01|15.1|15|15.11|15.01|15.08|14.98|24
1715632200000|2024-05-13 20:30:00|15.09|14.99|15.12|15.02|15.12|15.02|15.08|14.98|34
1715632500000|2024-05-13 20:35:00|15.13|15.03|15.14|15.04|15.15|15.05|15.11|15.01|20
1715632800000|2024-05-13 20:40:00|15.15|15.05|15.14|15.04|15.15|15.05|15.12|15.02|44
1715633100000|2024-05-13 20:45:00|15.13|15.03|15.1|15|15.14|15.04|15.09|14.99|24
1715633400000|2024-05-13 20:50:00|15.09|14.99|15.09|14.99|15.1|15|15.07|14.97|25
1715633700000|2024-05-13 20:55:00|15.08|14.98|15.12|15.02|15.12|15.02|15.08|14.98|45
1715634000000|2024-05-13 21:00:00|15.11|15.01|15.11|15.01|15.13|15.03|15.09|14.99|49
1715634300000|2024-05-13 21:05:00|15.12|15.02|15.05|14.95|15.13|15.03|15.03|14.93|60
1715634600000|2024-05-13 21:10:00|15.06|14.96|15.08|14.98|15.08|14.98|15.04|14.94|91
1715634900000|2024-05-13 21:15:00|15.07|14.97|15.06|14.96|15.08|14.98|15.06|14.96|32
1715635200000|2024-05-13 21:20:00|15.05|14.95|15.05|14.95|15.06|14.96|15.04|14.94|33
1715635500000|2024-05-13 21:25:00|15.04|14.94|14.99|14.89|15.04|14.94|14.99|14.89|48
1715635800000|2024-05-13 21:30:00|14.98|14.88|14.98|14.88|15.01|14.91|14.96|14.86|41
1715636100000|2024-05-13 21:35:00|14.99|14.89|15.02|14.92|15.02|14.92|14.99|14.89|6
1715636400000|2024-05-13 21:40:00|15.01|14.91|14.99|14.89|15.02|14.92|14.99|14.89|43
1715636700000|2024-05-13 21:45:00|15|14.9|14.98|14.88|15|14.9|14.98|14.88|9
1715637000000|2024-05-13 21:50:00|14.99|14.89|14.94|14.84|14.99|14.89|14.92|14.82|54
1715637300000|2024-05-13 21:55:00|14.93|14.83|14.98|14.88|14.98|14.88|14.93|14.83|34
1715637600000|2024-05-13 22:00:00|14.97|14.87|14.95|14.85|15.02|14.92|14.95|14.85|81
1715637900000|2024-05-13 22:05:00|14.96|14.86|14.97|14.87|14.97|14.87|14.94|14.84|46
1715638200000|2024-05-13 22:10:00|14.96|14.86|14.94|14.84|14.96|14.86|14.92|14.82|55
1715638500000|2024-05-13 22:15:00|14.95|14.85|14.95|14.85|14.96|14.86|14.93|14.83|43
1715638800000|2024-05-13 22:20:00|14.94|14.84|14.93|14.83|14.97|14.87|14.93|14.83|18
1715639100000|2024-05-13 22:25:00|14.92|14.82|14.83|14.73|14.93|14.83|14.81|14.71|77
1715639400000|2024-05-13 22:30:00|14.84|14.74|14.88|14.78|14.9|14.8|14.84|14.74|63
1715639700000|2024-05-13 22:35:00|14.87|14.77|14.87|14.77|14.9|14.8|14.87|14.77|50
1715640000000|2024-05-13 22:40:00|14.86|14.76|14.85|14.75|14.87|14.77|14.84|14.74|30
1715640300000|2024-05-13 22:45:00|14.86|14.76|14.87|14.77|14.89|14.79|14.85|14.75|70
1715640600000|2024-05-13 22:50:00|14.86|14.76|14.85|14.75|14.88|14.78|14.85|14.75|26
1715640900000|2024-05-13 22:55:00|14.86|14.76|14.84|14.74|14.86|14.76|14.84|14.74|13
1715641200000|2024-05-13 23:00:00|14.85|14.75|14.91|14.81|14.91|14.81|14.84|14.74|70
1715641500000|2024-05-13 23:05:00|14.9|14.8|14.91|14.81|14.92|14.82|14.89|14.79|58
1715641800000|2024-05-13 23:10:00|14.9|14.8|14.89|14.79|14.91|14.81|14.89|14.79|40
1715642100000|2024-05-13 23:15:00|14.9|14.8|14.9|14.8|14.94|14.84|14.9|14.8|69
1715642400000|2024-05-13 23:20:00|14.91|14.81|14.92|14.82|14.94|14.84|14.9|14.8|40
1715642700000|2024-05-13 23:25:00|14.91|14.81|14.94|14.84|14.95|14.85|14.9|14.8|46
1715643000000|2024-05-13 23:30:00|14.95|14.85|14.9|14.8|14.95|14.85|14.9|14.8|46
1715643300000|2024-05-13 23:35:00|14.91|14.81|14.91|14.81|14.92|14.82|14.89|14.79|39
1715643600000|2024-05-13 23:40:00|14.92|14.82|14.89|14.79|14.92|14.82|14.89|14.79|62
1715643900000|2024-05-13 23:45:00|14.9|14.8|14.89|14.79|14.9|14.8|14.88|14.78|40
1715644200000|2024-05-13 23:50:00|14.88|14.78|14.89|14.79|14.89|14.79|14.88|14.78|8
1715644500000|2024-05-13 23:55:00|14.9|14.8|14.91|14.81|14.92|14.82|14.89|14.79|8
1715644800000|2024-05-14 00:00:00|14.9|14.8|14.82|14.72|14.9|14.8|14.81|14.71|29
1715645100000|2024-05-14 00:05:00|14.83|14.73|14.82|14.72|14.84|14.74|14.8|14.7|60
1715645400000|2024-05-14 00:10:00|14.83|14.73|14.85|14.75|14.87|14.77|14.83|14.73|81
1715645700000|2024-05-14 00:15:00|14.84|14.74|14.93|14.83|14.94|14.84|14.84|14.74|88
1715646000000|2024-05-14 00:20:00|14.92|14.82|14.94|14.84|14.95|14.85|14.89|14.79|75
1715646300000|2024-05-14 00:25:00|14.93|14.83|14.96|14.86|14.96|14.86|14.9|14.8|74
1715646600000|2024-05-14 00:30:00|14.95|14.85|15.02|14.92|15.03|14.93|14.95|14.85|82
1715646900000|2024-05-14 00:35:00|15.03|14.93|15.02|14.92|15.07|14.97|15.01|14.91|64
1715647200000|2024-05-14 00:40:00|15.01|14.91|14.97|14.87|15.04|14.94|14.97|14.87|51
1715647500000|2024-05-14 00:45:00|14.96|14.86|14.89|14.79|14.98|14.88|14.84|14.74|110
1715647800000|2024-05-14 00:50:00|14.88|14.78|14.86|14.76|14.91|14.81|14.82|14.72|103
1715648100000|2024-05-14 00:55:00|14.85|14.75|14.88|14.78|14.88|14.78|14.85|14.75|68
1715648400000|2024-05-14 01:00:00|14.87|14.77|14.91|14.81|14.91|14.81|14.83|14.73|103
1715648700000|2024-05-14 01:05:00|14.9|14.8|14.9|14.8|14.92|14.82|14.88|14.78|63
1715649000000|2024-05-14 01:10:00|14.91|14.81|14.97|14.87|14.97|14.87|14.9|14.8|41
1715649300000|2024-05-14 01:15:00|14.96|14.86|15|14.9|15.02|14.92|14.94|14.84|103
1715649600000|2024-05-14 01:20:00|15.01|14.91|14.97|14.87|15.01|14.91|14.96|14.86|49
1715649900000|2024-05-14 01:25:00|14.98|14.88|15|14.9|15|14.9|14.96|14.86|47
1715650200000|2024-05-14 01:30:00|14.99|14.89|15.01|14.91|15.01|14.91|14.95|14.85|31
1715650500000|2024-05-14 01:35:00|15|14.9|15.04|14.94|15.04|14.94|14.99|14.89|28
1715650800000|2024-05-14 01:40:00|15.03|14.93|14.9|14.8|15.05|14.95|14.88|14.78|114
1715651100000|2024-05-14 01:45:00|14.89|14.79|14.95|14.85|14.95|14.85|14.85|14.75|99
1715651400000|2024-05-14 01:50:00|14.96|14.86|14.89|14.79|14.97|14.87|14.87|14.77|75
1715651700000|2024-05-14 01:55:00|14.9|14.8|14.9|14.8|14.91|14.81|14.86|14.76|113
1715652000000|2024-05-14 02:00:00|14.89|14.79|14.89|14.79|14.93|14.83|14.87|14.77|65
1715652300000|2024-05-14 02:05:00|14.88|14.78|14.87|14.77|14.89|14.79|14.8|14.7|114
1715652600000|2024-05-14 02:10:00|14.86|14.76|14.78|14.68|14.86|14.76|14.77|14.67|89
1715652900000|2024-05-14 02:15:00|14.77|14.67|14.79|14.69|14.85|14.75|14.77|14.67|103
1715653200000|2024-05-14 02:20:00|14.78|14.68|14.82|14.72|14.82|14.72|14.77|14.67|57
1715653500000|2024-05-14 02:25:00|14.83|14.73|14.86|14.76|14.87|14.77|14.82|14.72|138
1715653800000|2024-05-14 02:30:00|14.87|14.77|14.94|14.84|14.95|14.85|14.84|14.74|116
1715654100000|2024-05-14 02:35:00|14.95|14.85|14.96|14.86|14.97|14.87|14.91|14.81|162
1715654400000|2024-05-14 02:40:00|14.97|14.87|14.95|14.85|14.97|14.87|14.91|14.81|61
1715654700000|2024-05-14 02:45:00|14.94|14.84|14.94|14.84|14.97|14.87|14.92|14.82|100
1715655000000|2024-05-14 02:50:00|14.95|14.85|14.95|14.85|14.96|14.86|14.93|14.83|69
1715655300000|2024-05-14 02:55:00|14.96|14.86|14.97|14.87|14.97|14.87|14.94|14.84|94
1715655600000|2024-05-14 03:00:00|14.96|14.86|14.95|14.85|14.96|14.86|14.92|14.82|87
1715655900000|2024-05-14 03:05:00|14.96|14.86|14.98|14.88|14.98|14.88|14.94|14.84|55
1715656200000|2024-05-14 03:10:00|14.99|14.89|15.02|14.92|15.02|14.92|14.98|14.88|58
1715656500000|2024-05-14 03:15:00|15.01|14.91|15.01|14.91|15.01|14.91|14.95|14.85|67
1715656800000|2024-05-14 03:20:00|15|14.9|15.06|14.96|15.11|15.01|15|14.9|113
1715657100000|2024-05-14 03:25:00|15.07|14.97|15.04|14.94|15.09|14.99|15.03|14.93|44
1715657400000|2024-05-14 03:30:00|15.03|14.93|15.02|14.92|15.04|14.94|14.97|14.87|80
1715657700000|2024-05-14 03:35:00|15.03|14.93|15.01|14.91|15.07|14.97|15.01|14.91|91
1715658000000|2024-05-14 03:40:00|15.02|14.92|15.05|14.95|15.07|14.97|15.01|14.91|101
1715658300000|2024-05-14 03:45:00|15.06|14.96|15.04|14.94|15.06|14.96|15.01|14.91|139
1715658600000|2024-05-14 03:50:00|15.03|14.93|15.05|14.95|15.05|14.95|15.01|14.91|119
1715658900000|2024-05-14 03:55:00|15.04|14.94|15.05|14.95|15.09|14.99|15.04|14.94|92
1715659200000|2024-05-14 04:00:00|15.04|14.94|15.09|14.99|15.09|14.99|15.02|14.92|78
1715659500000|2024-05-14 04:05:00|15.08|14.98|15.13|15.03|15.14|15.04|15.07|14.97|165
1715659800000|2024-05-14 04:10:00|15.12|15.02|15.17|15.07|15.19|15.09|15.12|15.02|102
1715660100000|2024-05-14 04:15:00|15.16|15.06|15.16|15.06|15.18|15.08|15.14|15.04|100
1715660400000|2024-05-14 04:20:00|15.15|15.05|15.14|15.04|15.17|15.07|15.13|15.03|70
1715660700000|2024-05-14 04:25:00|15.13|15.03|15.09|14.99|15.14|15.04|15.09|14.99|31
1715661000000|2024-05-14 04:30:00|15.08|14.98|15.05|14.95|15.09|14.99|15.01|14.91|74
1715661300000|2024-05-14 04:35:00|15.04|14.94|15.02|14.92|15.05|14.95|14.99|14.89|149
1715661600000|2024-05-14 04:40:00|15.01|14.91|15.05|14.95|15.05|14.95|15.01|14.91|47
1715661900000|2024-05-14 04:45:00|15.04|14.94|15.05|14.95|15.05|14.95|15.01|14.91|92
1715662200000|2024-05-14 04:50:00|15.06|14.96|15.05|14.95|15.07|14.97|15.04|14.94|94
1715662500000|2024-05-14 04:55:00|15.04|14.94|15.07|14.97|15.08|14.98|15.04|14.94|90
1715662800000|2024-05-14 05:00:00|15.06|14.96|15.09|14.99|15.1|15|15.04|14.94|130
1715663100000|2024-05-14 05:05:00|15.08|14.98|15.05|14.95|15.08|14.98|15.03|14.93|58
1715663400000|2024-05-14 05:10:00|15.06|14.96|15.12|15.02|15.13|15.03|15.05|14.95|113
1715663700000|2024-05-14 05:15:00|15.13|15.03|15.14|15.04|15.2|15.1|15.11|15.01|116
1715664000000|2024-05-14 05:20:00|15.15|15.05|15.14|15.04|15.17|15.07|15.13|15.03|112
1715664300000|2024-05-14 05:25:00|15.13|15.03|15.17|15.07|15.2|15.1|15.13|15.03|79
1715664600000|2024-05-14 05:30:00|15.16|15.06|15.17|15.07|15.21|15.11|15.15|15.05|76
1715664900000|2024-05-14 05:35:00|15.16|15.06|15.15|15.05|15.17|15.07|15.13|15.03|74
1715665200000|2024-05-14 05:40:00|15.14|15.04|15.2|15.1|15.23|15.13|15.14|15.04|172
1715665500000|2024-05-14 05:45:00|15.21|15.11|15.17|15.07|15.22|15.12|15.16|15.06|85
1715665800000|2024-05-14 05:50:00|15.18|15.08|15.17|15.07|15.19|15.09|15.16|15.06|60
1715666100000|2024-05-14 05:55:00|15.18|15.08|15.17|15.07|15.18|15.08|15.15|15.05|52
1715666400000|2024-05-14 06:00:00|15.16|15.06|15.08|14.98|15.16|15.06|15.08|14.98|101
1715666700000|2024-05-14 06:05:00|15.09|14.99|15.04|14.94|15.16|15.06|15.03|14.93|238
1715667000000|2024-05-14 06:10:00|15.05|14.95|14.86|14.76|15.05|14.95|14.86|14.76|190
1715667300000|2024-05-14 06:15:00|14.85|14.75|14.75|14.65|14.92|14.82|14.67|14.57|236
1715667600000|2024-05-14 06:20:00|14.74|14.64|14.94|14.84|14.96|14.86|14.67|14.57|222
1715667900000|2024-05-14 06:25:00|14.95|14.85|14.83|14.73|14.95|14.85|14.81|14.71|163
1715668200000|2024-05-14 06:30:00|14.84|14.74|14.94|14.84|14.94|14.84|14.81|14.71|166
1715668500000|2024-05-14 06:35:00|14.95|14.85|15|14.9|15.04|14.94|14.91|14.81|251
1715668800000|2024-05-14 06:40:00|14.99|14.89|15.08|14.98|15.11|15.01|14.97|14.87|235
1715669100000|2024-05-14 06:45:00|15.09|14.99|15.09|14.99|15.14|15.04|15.07|14.97|169
1715669400000|2024-05-14 06:50:00|15.1|15|15.12|15.02|15.15|15.05|15.08|14.98|111
1715669700000|2024-05-14 06:55:00|15.13|15.03|15.08|14.98|15.13|15.03|15.08|14.98|90
1715670000000|2024-05-14 07:00:00|15.07|14.97|15.12|15.02|15.14|15.04|15.05|14.95|78
1715670300000|2024-05-14 07:05:00|15.13|15.03|15.07|14.97|15.13|15.03|15.06|14.96|139
1715670600000|2024-05-14 07:10:00|15.06|14.96|15.07|14.97|15.12|15.02|15.06|14.96|114
1715670900000|2024-05-14 07:15:00|15.08|14.98|15.12|15.02|15.13|15.03|15.08|14.98|109
1715671200000|2024-05-14 07:20:00|15.13|15.03|15.15|15.05|15.15|15.05|15.08|14.98|169
1715671500000|2024-05-14 07:25:00|15.14|15.04|15.11|15.01|15.17|15.07|15.11|15.01|66
1715671800000|2024-05-14 07:30:00|15.1|15|15.14|15.04|15.14|15.04|15.06|14.96|93
1715672100000|2024-05-14 07:35:00|15.13|15.03|15.19|15.09|15.2|15.1|15.12|15.02|105
1715672400000|2024-05-14 07:40:00|15.18|15.08|15.18|15.08|15.23|15.13|15.16|15.06|107
1715672700000|2024-05-14 07:45:00|15.19|15.09|15.18|15.08|15.19|15.09|15.15|15.05|116
1715673000000|2024-05-14 07:50:00|15.17|15.07|15.29|15.19|15.33|15.23|15.17|15.07|135
1715673300000|2024-05-14 07:55:00|15.3|15.2|15.29|15.19|15.3|15.2|15.25|15.15|110
1715673600000|2024-05-14 08:00:00|15.28|15.18|15.21|15.11|15.29|15.19|15.2|15.1|110
1715673900000|2024-05-14 08:05:00|15.22|15.12|15.25|15.15|15.27|15.17|15.19|15.09|156
1715674200000|2024-05-14 08:10:00|15.24|15.14|15.26|15.16|15.27|15.17|15.19|15.09|89
1715674500000|2024-05-14 08:15:00|15.27|15.17|15.24|15.14|15.3|15.2|15.21|15.11|160
1715674800000|2024-05-14 08:20:00|15.23|15.13|15.23|15.13|15.25|15.15|15.19|15.09|99
1715675100000|2024-05-14 08:25:00|15.22|15.12|15.18|15.08|15.23|15.13|15.17|15.07|71
1715675400000|2024-05-14 08:30:00|15.19|15.09|15.1|15|15.2|15.1|15.1|15|88
1715675700000|2024-05-14 08:35:00|15.09|14.99|15.09|14.99|15.11|15.01|15.05|14.95|141
1715676000000|2024-05-14 08:40:00|15.08|14.98|15.11|15.01|15.14|15.04|15.05|14.95|96
1715676300000|2024-05-14 08:45:00|15.12|15.02|15.11|15.01|15.12|15.02|15.08|14.98|79
1715676600000|2024-05-14 08:50:00|15.12|15.02|15.17|15.07|15.18|15.08|15.1|15|102
1715676900000|2024-05-14 08:55:00|15.18|15.08|15.1|15|15.18|15.08|15.1|15|93
1715677200000|2024-05-14 09:00:00|15.09|14.99|15.13|15.03|15.14|15.04|15.07|14.97|85
1715677500000|2024-05-14 09:05:00|15.12|15.02|15.13|15.03|15.16|15.06|15.11|15.01|70
1715677800000|2024-05-14 09:10:00|15.14|15.04|15.14|15.04|15.17|15.07|15.11|15.01|83
1715678100000|2024-05-14 09:15:00|15.13|15.03|15.09|14.99|15.14|15.04|15.08|14.98|21
1715678400000|2024-05-14 09:20:00|15.08|14.98|15.1|15|15.1|15|15.06|14.96|77
1715678700000|2024-05-14 09:25:00|15.09|14.99|15.08|14.98|15.1|15|15.06|14.96|47
1715679000000|2024-05-14 09:30:00|15.07|14.97|15|14.9|15.07|14.97|15|14.9|58
1715679300000|2024-05-14 09:35:00|15.01|14.91|15.01|14.91|15.02|14.92|15|14.9|75
1715679600000|2024-05-14 09:40:00|15|14.9|15.02|14.92|15.04|14.94|15|14.9|113
1715679900000|2024-05-14 09:45:00|15.03|14.93|15.06|14.96|15.06|14.96|15|14.9|52
1715680200000|2024-05-14 09:50:00|15.07|14.97|15.03|14.93|15.07|14.97|15.03|14.93|48
1715680500000|2024-05-14 09:55:00|15.02|14.92|15.01|14.91|15.02|14.92|15.01|14.91|2
1715680800000|2024-05-14 10:00:00|15|14.9|15|14.9|15.03|14.93|14.99|14.89|49
1715681100000|2024-05-14 10:05:00|15.01|14.91|15.01|14.91|15.03|14.93|14.98|14.88|97
1715681400000|2024-05-14 10:10:00|15.02|14.92|14.96|14.86|15.02|14.92|14.94|14.84|87
1715681700000|2024-05-14 10:15:00|14.95|14.85|14.93|14.83|14.96|14.86|14.91|14.81|105
1715682000000|2024-05-14 10:20:00|14.92|14.82|14.98|14.88|14.98|14.88|14.89|14.79|154
1715682300000|2024-05-14 10:25:00|14.96|14.86|14.95|14.85|14.97|14.87|14.93|14.83|94
1715682600000|2024-05-14 10:30:00|14.94|14.84|14.97|14.87|14.99|14.89|14.94|14.84|86
1715682900000|2024-05-14 10:35:00|14.96|14.86|14.95|14.85|14.97|14.87|14.93|14.83|126
1715683200000|2024-05-14 10:40:00|14.94|14.84|14.87|14.77|14.94|14.84|14.85|14.75|88
1715683500000|2024-05-14 10:45:00|14.86|14.76|14.9|14.8|14.91|14.81|14.85|14.75|99
1715683800000|2024-05-14 10:50:00|14.91|14.81|14.87|14.77|14.91|14.81|14.87|14.77|65
1715684100000|2024-05-14 10:55:00|14.88|14.78|14.89|14.79|14.92|14.82|14.87|14.77|58
1715684400000|2024-05-14 11:00:00|14.88|14.78|14.92|14.82|14.93|14.83|14.88|14.78|79
1715684700000|2024-05-14 11:05:00|14.93|14.83|14.94|14.84|14.96|14.86|14.92|14.82|44
1715685000000|2024-05-14 11:10:00|14.93|14.83|14.95|14.85|14.96|14.86|14.9|14.8|117
1715685300000|2024-05-14 11:15:00|14.96|14.86|14.99|14.89|14.99|14.89|14.95|14.85|88
1715685600000|2024-05-14 11:20:00|14.98|14.88|14.99|14.89|15|14.9|14.98|14.88|110
1715685900000|2024-05-14 11:25:00|14.98|14.88|15.01|14.91|15.01|14.91|14.97|14.87|14
1715686200000|2024-05-14 11:30:00|15|14.9|15.11|15.01|15.14|15.04|14.97|14.87|119
1715686500000|2024-05-14 11:35:00|15.1|15|15.08|14.98|15.13|15.03|15.06|14.96|167
1715686800000|2024-05-14 11:40:00|15.07|14.97|15.06|14.96|15.1|15|15.04|14.94|210
1715687100000|2024-05-14 11:45:00|15.07|14.97|15.11|15.01|15.12|15.02|15.05|14.95|117
1715687400000|2024-05-14 11:50:00|15.12|15.02|15.2|15.1|15.2|15.1|15.1|15|167
1715687700000|2024-05-14 11:55:00|15.21|15.11|15.27|15.17|15.29|15.19|15.15|15.05|180
1715688000000|2024-05-14 12:00:00|15.28|15.18|15.31|15.21|15.32|15.22|15.21|15.11|241
1715688300000|2024-05-14 12:05:00|15.32|15.22|15.53|15.43|15.56|15.46|15.3|15.2|260
1715688600000|2024-05-14 12:10:00|15.54|15.44|15.46|15.36|15.56|15.46|15.43|15.33|262
1715688900000|2024-05-14 12:15:00|15.45|15.35|15.51|15.41|15.55|15.45|15.39|15.29|227
1715689200000|2024-05-14 12:20:00|15.5|15.4|15.45|15.35|15.56|15.46|15.45|15.35|215
1715689500000|2024-05-14 12:25:00|15.46|15.36|15.36|15.26|15.46|15.36|15.29|15.19|229
1715689800000|2024-05-14 12:30:00|15.35|15.25|15.19|15.09|15.35|15.25|15.13|15.03|326
1715690100000|2024-05-14 12:35:00|15.17|15.07|15.14|15.04|15.2|15.1|15.09|14.99|204
1715690400000|2024-05-14 12:40:00|15.13|15.03|15.26|15.16|15.35|15.25|15.13|15.03|186
1715690700000|2024-05-14 12:45:00|15.25|15.15|15.14|15.04|15.31|15.21|15.12|15.02|203
1715691000000|2024-05-14 12:50:00|15.13|15.03|15.25|15.15|15.26|15.16|15.12|15.02|152
1715691300000|2024-05-14 12:55:00|15.26|15.16|15.15|15.05|15.26|15.16|15.14|15.04|170
1715691600000|2024-05-14 13:00:00|15.16|15.06|15.15|15.05|15.19|15.09|15.1|15|186
1715691900000|2024-05-14 13:05:00|15.14|15.04|15.13|15.03|15.18|15.08|15.11|15.01|157
1715692200000|2024-05-14 13:10:00|15.14|15.04|15.22|15.12|15.24|15.14|15.1|15|145
1715692500000|2024-05-14 13:15:00|15.23|15.13|15.31|15.21|15.32|15.22|15.22|15.12|147
1715692800000|2024-05-14 13:20:00|15.3|15.2|15.34|15.24|15.36|15.26|15.28|15.18|111
1715693100000|2024-05-14 13:25:00|15.35|15.25|15.35|15.25|15.38|15.28|15.33|15.23|109
1715693400000|2024-05-14 13:30:00|15.36|15.26|15.42|15.32|15.45|15.35|15.33|15.23|169
1715693700000|2024-05-14 13:35:00|15.43|15.33|15.32|15.22|15.43|15.33|15.31|15.21|134
1715694000000|2024-05-14 13:40:00|15.31|15.21|15.18|15.08|15.31|15.21|15.18|15.08|159
1715694300000|2024-05-14 13:45:00|15.17|15.07|15.08|14.98|15.21|15.11|15.06|14.96|126
1715694600000|2024-05-14 13:50:00|15.07|14.97|15.02|14.92|15.1|15|15|14.9|188
1715694900000|2024-05-14 13:55:00|15.01|14.91|15.01|14.91|15.04|14.94|14.95|14.85|169
1715695200000|2024-05-14 14:00:00|15|14.9|14.92|14.82|15.05|14.95|14.89|14.79|219
1715695500000|2024-05-14 14:05:00|14.91|14.81|14.86|14.76|14.95|14.85|14.85|14.75|224
1715695800000|2024-05-14 14:10:00|14.85|14.75|14.83|14.73|14.85|14.75|14.74|14.64|185
1715696100000|2024-05-14 14:15:00|14.82|14.72|14.71|14.61|14.86|14.76|14.68|14.58|308
1715696400000|2024-05-14 14:20:00|14.72|14.62|15.02|14.92|15.02|14.92|14.69|14.59|292
1715696700000|2024-05-14 14:25:00|15.01|14.91|15.11|15.01|15.13|15.03|14.94|14.84|244
1715697000000|2024-05-14 14:30:00|15.12|15.02|15.12|15.02|15.2|15.1|15.05|14.95|243
1715697300000|2024-05-14 14:35:00|15.11|15.01|15.01|14.91|15.12|15.02|14.94|14.84|209
1715697600000|2024-05-14 14:40:00|15.02|14.92|15.03|14.93|15.05|14.95|14.93|14.83|216
1715697900000|2024-05-14 14:45:00|15.02|14.92|14.96|14.86|15.02|14.92|14.94|14.84|207
1715698200000|2024-05-14 14:50:00|14.97|14.87|14.93|14.83|14.99|14.89|14.91|14.81|193
1715698500000|2024-05-14 14:55:00|14.92|14.82|15|14.9|15.02|14.92|14.89|14.79|149
1715698800000|2024-05-14 15:00:00|14.99|14.89|14.93|14.83|15|14.9|14.89|14.79|141
1715699100000|2024-05-14 15:05:00|14.92|14.82|14.98|14.88|14.98|14.88|14.9|14.8|125
1715699400000|2024-05-14 15:10:00|14.99|14.89|14.98|14.88|14.99|14.89|14.94|14.84|110
1715699700000|2024-05-14 15:15:00|14.97|14.87|15.02|14.92|15.03|14.93|14.97|14.87|142
1715700000000|2024-05-14 15:20:00|15.03|14.93|14.97|14.87|15.07|14.97|14.96|14.86|149
1715700300000|2024-05-14 15:25:00|14.96|14.86|14.92|14.82|15.01|14.91|14.92|14.82|128
1715700600000|2024-05-14 15:30:00|14.91|14.81|14.85|14.75|14.92|14.82|14.8|14.7|179
1715700900000|2024-05-14 15:35:00|14.86|14.76|14.84|14.74|14.91|14.81|14.83|14.73|159
1715701200000|2024-05-14 15:40:00|14.83|14.73|14.82|14.72|14.85|14.75|14.77|14.67|144
1715701500000|2024-05-14 15:45:00|14.83|14.73|14.82|14.72|14.85|14.75|14.78|14.68|162
1715701800000|2024-05-14 15:50:00|14.81|14.71|14.9|14.8|14.91|14.81|14.81|14.71|104
1715702100000|2024-05-14 15:55:00|14.89|14.79|14.87|14.77|14.92|14.82|14.84|14.74|157
1715702400000|2024-05-14 16:00:00|14.86|14.76|14.77|14.67|14.9|14.8|14.77|14.67|190
1715702700000|2024-05-14 16:05:00|14.78|14.68|14.71|14.61|14.8|14.7|14.69|14.59|158
1715703000000|2024-05-14 16:10:00|14.72|14.62|14.73|14.63|14.75|14.65|14.69|14.59|108
1715703300000|2024-05-14 16:15:00|14.72|14.62|14.72|14.62|14.8|14.7|14.71|14.61|195
1715703600000|2024-05-14 16:20:00|14.73|14.63|14.69|14.59|14.76|14.66|14.69|14.59|165
1715703900000|2024-05-14 16:25:00|14.68|14.58|14.72|14.62|14.74|14.64|14.68|14.58|97
1715704200000|2024-05-14 16:30:00|14.73|14.63|14.74|14.64|14.79|14.69|14.71|14.61|150
1715704500000|2024-05-14 16:35:00|14.73|14.63|14.71|14.61|14.75|14.65|14.67|14.57|139
1715704800000|2024-05-14 16:40:00|14.7|14.6|14.75|14.65|14.77|14.67|14.67|14.57|126
1715705100000|2024-05-14 16:45:00|14.74|14.64|14.7|14.6|14.79|14.69|14.7|14.6|165
1715705400000|2024-05-14 16:50:00|14.71|14.61|14.65|14.55|14.71|14.61|14.59|14.49|130
1715705700000|2024-05-14 16:55:00|14.64|14.54|14.68|14.58|14.68|14.58|14.64|14.54|179
1715706000000|2024-05-14 17:00:00|14.67|14.57|14.62|14.52|14.68|14.58|14.6|14.5|206
1715706300000|2024-05-14 17:05:00|14.61|14.51|14.61|14.51|14.62|14.52|14.53|14.43|95
1715706600000|2024-05-14 17:10:00|14.6|14.5|14.61|14.51|14.65|14.55|14.56|14.46|84
1715706900000|2024-05-14 17:15:00|14.6|14.5|14.69|14.59|14.71|14.61|14.57|14.47|142
1715707200000|2024-05-14 17:20:00|14.7|14.6|14.7|14.6|14.72|14.62|14.68|14.58|125
1715707500000|2024-05-14 17:25:00|14.71|14.61|14.71|14.61|14.73|14.63|14.69|14.59|173
1715707800000|2024-05-14 17:30:00|14.72|14.62|14.69|14.59|14.73|14.63|14.64|14.54|132
1715708100000|2024-05-14 17:35:00|14.68|14.58|14.61|14.51|14.7|14.6|14.6|14.5|150
1715708400000|2024-05-14 17:40:00|14.6|14.5|14.68|14.58|14.69|14.59|14.6|14.5|199
1715708700000|2024-05-14 17:45:00|14.67|14.57|14.67|14.57|14.68|14.58|14.62|14.52|101
1715709000000|2024-05-14 17:50:00|14.66|14.56|14.67|14.57|14.67|14.57|14.62|14.52|114
1715709300000|2024-05-14 17:55:00|14.68|14.58|14.67|14.57|14.68|14.58|14.64|14.54|136
1715709600000|2024-05-14 18:00:00|14.66|14.56|14.68|14.58|14.69|14.59|14.65|14.55|116
1715709900000|2024-05-14 18:05:00|14.69|14.59|14.71|14.61|14.72|14.62|14.69|14.59|85
1715710200000|2024-05-14 18:10:00|14.7|14.6|14.76|14.66|14.76|14.66|14.7|14.6|53
1715710500000|2024-05-14 18:15:00|14.75|14.65|14.71|14.61|14.78|14.68|14.71|14.61|99
1715710800000|2024-05-14 18:20:00|14.7|14.6|14.69|14.59|14.78|14.68|14.69|14.59|58
1715711100000|2024-05-14 18:25:00|14.7|14.6|14.59|14.49|14.7|14.6|14.59|14.49|74
1715711400000|2024-05-14 18:30:00|14.6|14.5|14.6|14.5|14.63|14.53|14.58|14.48|107
1715711700000|2024-05-14 18:35:00|14.59|14.49|14.66|14.56|14.67|14.57|14.59|14.49|86
1715712000000|2024-05-14 18:40:00|14.67|14.57|14.64|14.54|14.68|14.58|14.64|14.54|68
1715712300000|2024-05-14 18:45:00|14.63|14.53|14.67|14.57|14.69|14.59|14.61|14.51|129
1715712600000|2024-05-14 18:50:00|14.66|14.56|14.69|14.59|14.7|14.6|14.64|14.54|59
1715712900000|2024-05-14 18:55:00|14.68|14.58|14.69|14.59|14.7|14.6|14.67|14.57|47
1715713200000|2024-05-14 19:00:00|14.7|14.6|14.71|14.61|14.71|14.61|14.67|14.57|94
1715713500000|2024-05-14 19:05:00|14.7|14.6|14.7|14.6|14.71|14.61|14.68|14.58|67
1715713800000|2024-05-14 19:10:00|14.71|14.61|14.71|14.61|14.73|14.63|14.7|14.6|39
1715714100000|2024-05-14 19:15:00|14.7|14.6|14.74|14.64|14.74|14.64|14.68|14.58|73
1715714400000|2024-05-14 19:20:00|14.75|14.65|14.74|14.64|14.76|14.66|14.74|14.64|42
1715714700000|2024-05-14 19:25:00|14.73|14.63|14.76|14.66|14.77|14.67|14.73|14.63|76
1715715000000|2024-05-14 19:30:00|14.75|14.65|14.72|14.62|14.75|14.65|14.72|14.62|88
1715715300000|2024-05-14 19:35:00|14.71|14.61|14.7|14.6|14.72|14.62|14.68|14.58|42
1715715600000|2024-05-14 19:40:00|14.71|14.61|14.73|14.63|14.73|14.63|14.68|14.58|47
1715715900000|2024-05-14 19:45:00|14.72|14.62|14.7|14.6|14.73|14.63|14.68|14.58|17
1715716200000|2024-05-14 19:50:00|14.69|14.59|14.68|14.58|14.72|14.62|14.68|14.58|62
1715716500000|2024-05-14 19:55:00|14.69|14.59|14.66|14.56|14.69|14.59|14.64|14.54|62
1715716800000|2024-05-14 20:00:00|14.65|14.55|14.69|14.59|14.69|14.59|14.64|14.54|49
1715717100000|2024-05-14 20:05:00|14.7|14.6|14.7|14.6|14.7|14.6|14.67|14.57|71
1715717400000|2024-05-14 20:10:00|14.69|14.59|14.77|14.67|14.77|14.67|14.69|14.59|83
1715717700000|2024-05-14 20:15:00|14.76|14.66|14.75|14.65|14.77|14.67|14.74|14.64|32
1715718000000|2024-05-14 20:20:00|14.76|14.66|14.75|14.65|14.77|14.67|14.74|14.64|80
1715718300000|2024-05-14 20:25:00|14.76|14.66|14.78|14.68|14.79|14.69|14.75|14.65|57
1715718600000|2024-05-14 20:30:00|14.79|14.69|14.74|14.64|14.8|14.7|14.72|14.62|64
1715718900000|2024-05-14 20:35:00|14.73|14.63|14.76|14.66|14.76|14.66|14.72|14.62|30
1715719200000|2024-05-14 20:40:00|14.75|14.65|14.74|14.64|14.78|14.68|14.74|14.64|34
1715719500000|2024-05-14 20:45:00|14.73|14.63|14.7|14.6|14.73|14.63|14.68|14.58|78
1715719800000|2024-05-14 20:50:00|14.69|14.59|14.69|14.59|14.71|14.61|14.68|14.58|81
1715720100000|2024-05-14 20:55:00|14.7|14.6|14.58|14.48|14.7|14.6|14.57|14.47|100
1715720400000|2024-05-14 21:00:00|14.57|14.47|14.63|14.53|14.64|14.54|14.56|14.46|45
1715720700000|2024-05-14 21:05:00|14.64|14.54|14.61|14.51|14.65|14.55|14.6|14.5|18
1715721000000|2024-05-14 21:10:00|14.6|14.5|14.6|14.5|14.6|14.5|14.58|14.48|31
1715721300000|2024-05-14 21:15:00|14.61|14.51|14.6|14.5|14.61|14.51|14.58|14.48|12
1715721600000|2024-05-14 21:20:00|14.59|14.49|14.55|14.45|14.59|14.49|14.55|14.45|11
1715721900000|2024-05-14 21:25:00|14.56|14.46|14.59|14.49|14.6|14.5|14.55|14.45|12
1715722200000|2024-05-14 21:30:00|14.58|14.48|14.59|14.49|14.59|14.49|14.55|14.45|18
1715722500000|2024-05-14 21:35:00|14.6|14.5|14.66|14.56|14.66|14.56|14.59|14.49|29
1715722800000|2024-05-14 21:40:00|14.67|14.57|14.67|14.57|14.68|14.58|14.65|14.55|25
1715723100000|2024-05-14 21:45:00|14.68|14.58|14.67|14.57|14.69|14.59|14.67|14.57|6
1715723400000|2024-05-14 21:50:00|14.66|14.56|14.63|14.53|14.67|14.57|14.63|14.53|8
1715723700000|2024-05-14 21:55:00|14.62|14.52|14.67|14.57|14.68|14.58|14.62|14.52|18
1715724000000|2024-05-14 22:00:00|14.66|14.56|14.66|14.56|14.68|14.58|14.64|14.54|91
1715724300000|2024-05-14 22:05:00|14.67|14.57|14.67|14.57|14.7|14.6|14.65|14.55|57
1715724600000|2024-05-14 22:10:00|14.66|14.56|14.64|14.54|14.69|14.59|14.64|14.54|21
1715724900000|2024-05-14 22:15:00|14.65|14.55|14.62|14.52|14.65|14.55|14.62|14.52|28
1715725200000|2024-05-14 22:20:00|14.63|14.53|14.6|14.5|14.65|14.55|14.6|14.5|54
1715725500000|2024-05-14 22:25:00|14.57|14.47|14.57|14.47|14.57|14.47|14.53|14.43|57
1715725800000|2024-05-14 22:30:00|14.56|14.46|14.54|14.44|14.57|14.47|14.54|14.44|59
1715726100000|2024-05-14 22:35:00|14.53|14.43|14.58|14.48|14.58|14.48|14.52|14.42|50
1715726400000|2024-05-14 22:40:00|14.57|14.47|14.58|14.48|14.61|14.51|14.57|14.47|74
1715726700000|2024-05-14 22:45:00|14.59|14.49|14.61|14.51|14.62|14.52|14.58|14.48|45
1715727000000|2024-05-14 22:50:00|14.62|14.52|14.61|14.51|14.62|14.52|14.6|14.5|50
1715727300000|2024-05-14 22:55:00|14.62|14.52|14.6|14.5|14.62|14.52|14.59|14.49|131
1715727600000|2024-05-14 23:00:00|14.59|14.49|14.61|14.51|14.61|14.51|14.57|14.47|73
1715727900000|2024-05-14 23:05:00|14.6|14.5|14.54|14.44|14.61|14.51|14.54|14.44|79
1715728200000|2024-05-14 23:10:00|14.55|14.45|14.56|14.46|14.57|14.47|14.54|14.44|54
1715728500000|2024-05-14 23:15:00|14.57|14.47|14.55|14.45|14.57|14.47|14.55|14.45|99
1715728800000|2024-05-14 23:20:00|14.56|14.46|14.5|14.4|14.56|14.46|14.5|14.4|75
1715729100000|2024-05-14 23:25:00|14.51|14.41|14.55|14.45|14.56|14.46|14.48|14.38|77
1715729400000|2024-05-14 23:30:00|14.56|14.46|14.51|14.41|14.56|14.46|14.5|14.4|68
1715729700000|2024-05-14 23:35:00|14.52|14.42|14.58|14.48|14.58|14.48|14.5|14.4|93
1715730000000|2024-05-14 23:40:00|14.57|14.47|14.56|14.46|14.58|14.48|14.55|14.45|114
1715730300000|2024-05-14 23:45:00|14.57|14.47|14.59|14.49|14.6|14.5|14.56|14.46|107
1715730600000|2024-05-14 23:50:00|14.58|14.48|14.6|14.5|14.6|14.5|14.58|14.48|23
1715730900000|2024-05-14 23:55:00|14.59|14.49|14.6|14.5|14.6|14.5|14.59|14.49|28
1715731200000|2024-05-15 00:00:00|14.61|14.51|14.66|14.56|14.67|14.57|14.61|14.51|52
1715731500000|2024-05-15 00:05:00|14.67|14.57|14.68|14.58|14.69|14.59|14.66|14.56|44
1715731800000|2024-05-15 00:10:00|14.67|14.57|14.68|14.58|14.69|14.59|14.67|14.57|58
1715732100000|2024-05-15 00:15:00|14.67|14.57|14.64|14.54|14.67|14.57|14.63|14.53|68
1715732400000|2024-05-15 00:20:00|14.65|14.55|14.7|14.6|14.71|14.61|14.64|14.54|88
1715732700000|2024-05-15 00:25:00|14.69|14.59|14.72|14.62|14.74|14.64|14.68|14.58|70
1715733000000|2024-05-15 00:30:00|14.73|14.63|14.72|14.62|14.76|14.66|14.71|14.61|64
1715733300000|2024-05-15 00:35:00|14.73|14.63|14.68|14.58|14.73|14.63|14.67|14.57|124
1715733600000|2024-05-15 00:40:00|14.67|14.57|14.73|14.63|14.73|14.63|14.67|14.57|69
1715733900000|2024-05-15 00:45:00|14.74|14.64|14.68|14.58|14.74|14.64|14.63|14.53|143
1715734200000|2024-05-15 00:50:00|14.67|14.57|14.62|14.52|14.69|14.59|14.62|14.52|208
1715734500000|2024-05-15 00:55:00|14.61|14.51|14.63|14.53|14.65|14.55|14.61|14.51|219
1715734800000|2024-05-15 01:00:00|14.62|14.52|14.7|14.6|14.7|14.6|14.62|14.52|177
1715735100000|2024-05-15 01:05:00|14.71|14.61|14.66|14.56|14.71|14.61|14.65|14.55|82
1715735400000|2024-05-15 01:10:00|14.67|14.57|14.69|14.59|14.7|14.6|14.67|14.57|65
1715735700000|2024-05-15 01:15:00|14.7|14.6|14.71|14.61|14.73|14.63|14.7|14.6|66
1715736000000|2024-05-15 01:20:00|14.72|14.62|14.73|14.63|14.73|14.63|14.7|14.6|50
1715736300000|2024-05-15 01:25:00|14.74|14.64|14.73|14.63|14.76|14.66|14.73|14.63|110
1715736600000|2024-05-15 01:30:00|14.72|14.62|14.71|14.61|14.74|14.64|14.7|14.6|72
1715736900000|2024-05-15 01:35:00|14.7|14.6|14.68|14.58|14.71|14.61|14.67|14.57|87
1715737200000|2024-05-15 01:40:00|14.69|14.59|14.69|14.59|14.71|14.61|14.68|14.58|69
1715737500000|2024-05-15 01:45:00|14.68|14.58|14.73|14.63|14.74|14.64|14.68|14.58|28
1715737800000|2024-05-15 01:50:00|14.72|14.62|14.7|14.6|14.72|14.62|14.69|14.59|39
1715738100000|2024-05-15 01:55:00|14.69|14.59|14.67|14.57|14.7|14.6|14.67|14.57|15
1715738400000|2024-05-15 02:00:00|14.68|14.58|14.68|14.58|14.72|14.62|14.65|14.55|87
1715738700000|2024-05-15 02:05:00|14.67|14.57|14.66|14.56|14.68|14.58|14.65|14.55|86
1715739000000|2024-05-15 02:10:00|14.67|14.57|14.71|14.61|14.72|14.62|14.66|14.56|119
1715739300000|2024-05-15 02:15:00|14.72|14.62|14.67|14.57|14.72|14.62|14.67|14.57|82
1715739600000|2024-05-15 02:20:00|14.66|14.56|14.71|14.61|14.71|14.61|14.66|14.56|36
1715739900000|2024-05-15 02:25:00|14.72|14.62|14.71|14.61|14.72|14.62|14.7|14.6|14
1715740200000|2024-05-15 02:30:00|14.72|14.62|14.7|14.6|14.72|14.62|14.68|14.58|75
1715740500000|2024-05-15 02:35:00|14.71|14.61|14.72|14.62|14.72|14.62|14.68|14.58|30
1715740800000|2024-05-15 02:40:00|14.71|14.61|14.73|14.63|14.75|14.65|14.71|14.61|51
1715741100000|2024-05-15 02:45:00|14.72|14.62|14.69|14.59|14.74|14.64|14.69|14.59|84
1715741400000|2024-05-15 02:50:00|14.68|14.58|14.66|14.56|14.69|14.59|14.66|14.56|59
1715741700000|2024-05-15 02:55:00|14.67|14.57|14.67|14.57|14.69|14.59|14.66|14.56|71
1715742000000|2024-05-15 03:00:00|14.68|14.58|14.68|14.58|14.72|14.62|14.67|14.57|83
1715742300000|2024-05-15 03:05:00|14.69|14.59|14.7|14.6|14.7|14.6|14.67|14.57|98
1715742600000|2024-05-15 03:10:00|14.71|14.61|14.72|14.62|14.73|14.63|14.7|14.6|164
1715742900000|2024-05-15 03:15:00|14.71|14.61|14.7|14.6|14.73|14.63|14.7|14.6|16
1715743200000|2024-05-15 03:20:00|14.69|14.59|14.69|14.59|14.72|14.62|14.68|14.58|87
1715743500000|2024-05-15 03:25:00|14.7|14.6|14.69|14.59|14.72|14.62|14.69|14.59|58
1715743800000|2024-05-15 03:30:00|14.7|14.6|14.69|14.59|14.7|14.6|14.67|14.57|180
1715744100000|2024-05-15 03:35:00|14.7|14.6|14.69|14.59|14.72|14.62|14.68|14.58|166
1715744400000|2024-05-15 03:40:00|14.68|14.58|14.68|14.58|14.7|14.6|14.68|14.58|103
1715744700000|2024-05-15 03:45:00|14.69|14.59|14.69|14.59|14.71|14.61|14.68|14.58|151
1715745000000|2024-05-15 03:50:00|14.68|14.58|14.7|14.6|14.71|14.61|14.68|14.58|61
1715745300000|2024-05-15 03:55:00|14.69|14.59|14.69|14.59|14.71|14.61|14.69|14.59|127
1715745600000|2024-05-15 04:00:00|14.7|14.6|14.68|14.58|14.71|14.61|14.66|14.56|95
1715745900000|2024-05-15 04:05:00|14.67|14.57|14.67|14.57|14.69|14.59|14.67|14.57|65
1715746200000|2024-05-15 04:10:00|14.66|14.56|14.64|14.54|14.67|14.57|14.64|14.54|99
1715746500000|2024-05-15 04:15:00|14.63|14.53|14.6|14.5|14.65|14.55|14.59|14.49|62
1715746800000|2024-05-15 04:20:00|14.59|14.49|14.6|14.5|14.63|14.53|14.58|14.48|56
1715747100000|2024-05-15 04:25:00|14.59|14.49|14.61|14.51|14.61|14.51|14.58|14.48|81
1715747400000|2024-05-15 04:30:00|14.6|14.5|14.62|14.52|14.62|14.52|14.59|14.49|65
1715747700000|2024-05-15 04:35:00|14.61|14.51|14.62|14.52|14.64|14.54|14.61|14.51|84
1715748000000|2024-05-15 04:40:00|14.63|14.53|14.63|14.53|14.64|14.54|14.61|14.51|25
1715748300000|2024-05-15 04:45:00|14.62|14.52|14.62|14.52|14.63|14.53|14.61|14.51|29
1715748600000|2024-05-15 04:50:00|14.61|14.51|14.64|14.54|14.65|14.55|14.61|14.51|70
1715748900000|2024-05-15 04:55:00|14.65|14.55|14.63|14.53|14.67|14.57|14.62|14.52|41
1715749200000|2024-05-15 05:00:00|14.64|14.54|14.63|14.53|14.64|14.54|14.63|14.53|44
1715749500000|2024-05-15 05:05:00|14.62|14.52|14.64|14.54|14.66|14.56|14.62|14.52|109
1715749800000|2024-05-15 05:10:00|14.65|14.55|14.68|14.58|14.68|14.58|14.64|14.54|62
1715750100000|2024-05-15 05:15:00|14.67|14.57|14.64|14.54|14.67|14.57|14.64|14.54|48
1715750400000|2024-05-15 05:20:00|14.63|14.53|14.62|14.52|14.64|14.54|14.61|14.51|56
1715750700000|2024-05-15 05:25:00|14.61|14.51|14.64|14.54|14.65|14.55|14.61|14.51|28
1715751000000|2024-05-15 05:30:00|14.63|14.53|14.59|14.49|14.63|14.53|14.59|14.49|51
1715751300000|2024-05-15 05:35:00|14.58|14.48|14.61|14.51|14.62|14.52|14.58|14.48|44
1715751600000|2024-05-15 05:40:00|14.62|14.52|14.6|14.5|14.62|14.52|14.59|14.49|29
1715751900000|2024-05-15 05:45:00|14.61|14.51|14.61|14.51|14.61|14.51|14.59|14.49|77
1715752200000|2024-05-15 05:50:00|14.62|14.52|14.62|14.52|14.62|14.52|14.61|14.51|31
1715752500000|2024-05-15 05:55:00|14.63|14.53|14.64|14.54|14.65|14.55|14.62|14.52|84
1715752800000|2024-05-15 06:00:00|14.63|14.53|14.65|14.55|14.65|14.55|14.62|14.52|61
1715753100000|2024-05-15 06:05:00|14.64|14.54|14.64|14.54|14.66|14.56|14.63|14.53|105
1715753400000|2024-05-15 06:10:00|14.65|14.55|14.65|14.55|14.66|14.56|14.64|14.54|155
1715753700000|2024-05-15 06:15:00|14.64|14.54|14.69|14.59|14.69|14.59|14.63|14.53|96
1715754000000|2024-05-15 06:20:00|14.68|14.58|14.69|14.59|14.69|14.59|14.65|14.55|78
1715754300000|2024-05-15 06:25:00|14.68|14.58|14.75|14.65|14.76|14.66|14.68|14.58|73
1715754600000|2024-05-15 06:30:00|14.76|14.66|14.72|14.62|14.83|14.73|14.7|14.6|129
1715754900000|2024-05-15 06:35:00|14.73|14.63|14.71|14.61|14.73|14.63|14.7|14.6|47
1715755200000|2024-05-15 06:40:00|14.72|14.62|14.72|14.62|14.73|14.63|14.7|14.6|62
1715755500000|2024-05-15 06:45:00|14.71|14.61|14.71|14.61|14.74|14.64|14.7|14.6|85
1715755800000|2024-05-15 06:50:00|14.7|14.6|14.72|14.62|14.73|14.63|14.7|14.6|35
1715756100000|2024-05-15 06:55:00|14.71|14.61|14.72|14.62|14.73|14.63|14.7|14.6|40
1715756400000|2024-05-15 07:00:00|14.73|14.63|14.79|14.69|14.8|14.7|14.73|14.63|73
1715756700000|2024-05-15 07:05:00|14.8|14.7|14.79|14.69|14.82|14.72|14.78|14.68|135
1715757000000|2024-05-15 07:10:00|14.78|14.68|14.78|14.68|14.8|14.7|14.77|14.67|87
1715757300000|2024-05-15 07:15:00|14.77|14.67|14.83|14.73|14.83|14.73|14.77|14.67|59
1715757600000|2024-05-15 07:20:00|14.82|14.72|14.84|14.74|14.85|14.75|14.81|14.71|89
1715757900000|2024-05-15 07:25:00|14.83|14.73|14.81|14.71|14.85|14.75|14.8|14.7|74
1715758200000|2024-05-15 07:30:00|14.82|14.72|14.82|14.72|14.85|14.75|14.81|14.71|44
1715758500000|2024-05-15 07:35:00|14.81|14.71|14.9|14.8|14.91|14.81|14.8|14.7|96
1715758800000|2024-05-15 07:40:00|14.91|14.81|14.86|14.76|14.91|14.81|14.85|14.75|34
1715759100000|2024-05-15 07:45:00|14.87|14.77|14.9|14.8|14.9|14.8|14.82|14.72|110
1715759400000|2024-05-15 07:50:00|14.89|14.79|14.92|14.82|14.95|14.85|14.89|14.79|70
1715759700000|2024-05-15 07:55:00|14.93|14.83|15|14.9|15|14.9|14.92|14.82|88
1715760000000|2024-05-15 08:00:00|15.01|14.91|14.95|14.85|15.04|14.94|14.94|14.84|133
1715760300000|2024-05-15 08:05:00|14.94|14.84|15|14.9|15.05|14.95|14.94|14.84|141
1715760600000|2024-05-15 08:10:00|15.01|14.91|14.96|14.86|15.02|14.92|14.96|14.86|112
1715760900000|2024-05-15 08:15:00|14.95|14.85|14.9|14.8|14.97|14.87|14.9|14.8|112
1715761200000|2024-05-15 08:20:00|14.89|14.79|14.96|14.86|14.97|14.87|14.88|14.78|168
1715761500000|2024-05-15 08:25:00|14.95|14.85|14.94|14.84|14.96|14.86|14.92|14.82|74
1715761800000|2024-05-15 08:30:00|14.95|14.85|15|14.9|15|14.9|14.92|14.82|90
1715762100000|2024-05-15 08:35:00|14.99|14.89|14.97|14.87|14.99|14.89|14.94|14.84|83
1715762400000|2024-05-15 08:40:00|14.98|14.88|14.91|14.81|14.98|14.88|14.91|14.81|74
1715762700000|2024-05-15 08:45:00|14.9|14.8|14.9|14.8|14.91|14.81|14.87|14.77|53
1715763000000|2024-05-15 08:50:00|14.91|14.81|14.96|14.86|14.97|14.87|14.9|14.8|62
1715763300000|2024-05-15 08:55:00|14.97|14.87|14.97|14.87|14.99|14.89|14.96|14.86|63
1715763600000|2024-05-15 09:00:00|14.98|14.88|14.9|14.8|14.99|14.89|14.9|14.8|107
1715763900000|2024-05-15 09:05:00|14.89|14.79|14.94|14.84|14.94|14.84|14.85|14.75|88
1715764200000|2024-05-15 09:10:00|14.93|14.83|14.89|14.79|14.94|14.84|14.88|14.78|55
1715764500000|2024-05-15 09:15:00|14.9|14.8|14.9|14.8|14.92|14.82|14.89|14.79|39
1715764800000|2024-05-15 09:20:00|14.89|14.79|14.92|14.82|14.93|14.83|14.87|14.77|58
1715765100000|2024-05-15 09:25:00|14.93|14.83|14.89|14.79|14.94|14.84|14.88|14.78|39
1715765400000|2024-05-15 09:30:00|14.88|14.78|14.87|14.77|14.88|14.78|14.84|14.74|54
1715765700000|2024-05-15 09:35:00|14.88|14.78|14.89|14.79|14.92|14.82|14.87|14.77|54
1715766000000|2024-05-15 09:40:00|14.9|14.8|14.97|14.87|14.97|14.87|14.88|14.78|68
1715766300000|2024-05-15 09:45:00|14.98|14.88|15.2|15.1|15.23|15.13|14.97|14.87|185
1715766600000|2024-05-15 09:50:00|15.21|15.11|15.18|15.08|15.25|15.15|15.16|15.06|144
1715766900000|2024-05-15 09:55:00|15.17|15.07|15.1|15|15.2|15.1|15.09|14.99|120
1715767200000|2024-05-15 10:00:00|15.09|14.99|15|14.9|15.14|15.04|15|14.9|83
1715767500000|2024-05-15 10:05:00|15.01|14.91|15|14.9|15.04|14.94|14.95|14.85|170
1715767800000|2024-05-15 10:10:00|14.99|14.89|15|14.9|15.02|14.92|14.97|14.87|116
1715768100000|2024-05-15 10:15:00|14.99|14.89|15.04|14.94|15.07|14.97|14.98|14.88|48
1715768400000|2024-05-15 10:20:00|15.05|14.95|15.12|15.02|15.12|15.02|15.01|14.91|79
1715768700000|2024-05-15 10:25:00|15.11|15.01|15.11|15.01|15.13|15.03|15.08|14.98|85
1715769000000|2024-05-15 10:30:00|15.1|15|15.1|15|15.15|15.05|15.07|14.97|113
1715769300000|2024-05-15 10:35:00|15.09|14.99|15.09|14.99|15.12|15.02|15.06|14.96|93
1715769600000|2024-05-15 10:40:00|15.1|15|15.05|14.95|15.1|15|15.04|14.94|54
1715769900000|2024-05-15 10:45:00|15.06|14.96|15.03|14.93|15.07|14.97|15.03|14.93|68
1715770200000|2024-05-15 10:50:00|15.04|14.94|15.05|14.95|15.05|14.95|15|14.9|60
1715770500000|2024-05-15 10:55:00|15.04|14.94|15.07|14.97|15.08|14.98|15.02|14.92|76
1715770800000|2024-05-15 11:00:00|15.06|14.96|15.08|14.98|15.15|15.05|15.06|14.96|85
1715771100000|2024-05-15 11:05:00|15.07|14.97|15.09|14.99|15.11|15.01|15.04|14.94|63
1715771400000|2024-05-15 11:10:00|15.08|14.98|15|14.9|15.08|14.98|15|14.9|97
1715771700000|2024-05-15 11:15:00|15.01|14.91|14.99|14.89|15.03|14.93|14.97|14.87|97
1715772000000|2024-05-15 11:20:00|15|14.9|14.92|14.82|15|14.9|14.9|14.8|75
1715772300000|2024-05-15 11:25:00|14.91|14.81|14.95|14.85|14.98|14.88|14.91|14.81|79
1715772600000|2024-05-15 11:30:00|14.94|14.84|14.91|14.81|14.95|14.85|14.9|14.8|84
1715772900000|2024-05-15 11:35:00|14.92|14.82|14.9|14.8|14.93|14.83|14.87|14.77|81
1715773200000|2024-05-15 11:40:00|14.91|14.81|14.95|14.85|14.96|14.86|14.9|14.8|147
1715773500000|2024-05-15 11:45:00|14.96|14.86|14.98|14.88|15|14.9|14.94|14.84|111
1715773800000|2024-05-15 11:50:00|14.99|14.89|15.03|14.93|15.04|14.94|14.98|14.88|99
1715774100000|2024-05-15 11:55:00|15.04|14.94|14.99|14.89|15.04|14.94|14.98|14.88|40
1715774400000|2024-05-15 12:00:00|14.98|14.88|14.96|14.86|15|14.9|14.93|14.83|104
1715774700000|2024-05-15 12:05:00|14.97|14.87|15|14.9|15|14.9|14.95|14.85|104
1715775000000|2024-05-15 12:10:00|14.99|14.89|14.99|14.89|15.02|14.92|14.99|14.89|77
1715775300000|2024-05-15 12:15:00|14.98|14.88|14.94|14.84|14.98|14.88|14.94|14.84|47
1715775600000|2024-05-15 12:20:00|14.95|14.85|14.9|14.8|14.96|14.86|14.88|14.78|114
1715775900000|2024-05-15 12:25:00|14.91|14.81|14.94|14.84|14.95|14.85|14.85|14.75|158
1715776200000|2024-05-15 12:30:00|14.95|14.85|15.32|15.22|15.48|15.38|14.95|14.85|409
1715776500000|2024-05-15 12:35:00|15.31|15.21|15.2|15.1|15.38|15.28|15.17|15.07|262
1715776800000|2024-05-15 12:40:00|15.21|15.11|15.26|15.16|15.27|15.17|15.1|15|192
1715777100000|2024-05-15 12:45:00|15.27|15.17|15.28|15.18|15.33|15.23|15.2|15.1|194
1715777400000|2024-05-15 12:50:00|15.29|15.19|15.23|15.13|15.31|15.21|15.21|15.11|165
1715777700000|2024-05-15 12:55:00|15.24|15.14|15.25|15.15|15.25|15.15|15.21|15.11|128
1715778000000|2024-05-15 13:00:00|15.26|15.16|15.26|15.16|15.29|15.19|15.23|15.13|171
1715778300000|2024-05-15 13:05:00|15.25|15.15|15.2|15.1|15.27|15.17|15.15|15.05|178
1715778600000|2024-05-15 13:10:00|15.21|15.11|15.23|15.13|15.25|15.15|15.2|15.1|158
1715778900000|2024-05-15 13:15:00|15.22|15.12|15.2|15.1|15.25|15.15|15.19|15.09|166
1715779200000|2024-05-15 13:20:00|15.19|15.09|15.27|15.17|15.28|15.18|15.17|15.07|129
1715779500000|2024-05-15 13:25:00|15.26|15.16|15.36|15.26|15.37|15.27|15.24|15.14|185
1715779800000|2024-05-15 13:30:00|15.37|15.27|15.33|15.23|15.43|15.33|15.3|15.2|227
1715780100000|2024-05-15 13:35:00|15.34|15.24|15.32|15.22|15.35|15.25|15.28|15.18|122
1715780400000|2024-05-15 13:40:00|15.33|15.23|15.28|15.18|15.35|15.25|15.27|15.17|170
1715780700000|2024-05-15 13:45:00|15.29|15.19|15.3|15.2|15.34|15.24|15.26|15.16|112
1715781000000|2024-05-15 13:50:00|15.29|15.19|15.22|15.12|15.34|15.24|15.21|15.11|121
1715781300000|2024-05-15 13:55:00|15.21|15.11|15.19|15.09|15.22|15.12|15.18|15.08|183
1715781600000|2024-05-15 14:00:00|15.2|15.1|15.21|15.11|15.21|15.11|15.16|15.06|174
1715781900000|2024-05-15 14:05:00|15.2|15.1|15.21|15.11|15.22|15.12|15.16|15.06|119
1715782200000|2024-05-15 14:10:00|15.22|15.12|15.17|15.07|15.25|15.15|15.17|15.07|92
1715782500000|2024-05-15 14:15:00|15.18|15.08|15.21|15.11|15.22|15.12|15.16|15.06|108
1715782800000|2024-05-15 14:20:00|15.22|15.12|15.21|15.11|15.24|15.14|15.2|15.1|108
1715783100000|2024-05-15 14:25:00|15.2|15.1|15.18|15.08|15.22|15.12|15.17|15.07|133
1715783400000|2024-05-15 14:30:00|15.19|15.09|15.18|15.08|15.21|15.11|15.17|15.07|94
1715783700000|2024-05-15 14:35:00|15.19|15.09|15.22|15.12|15.23|15.13|15.18|15.08|113
1715784000000|2024-05-15 14:40:00|15.21|15.11|15.24|15.14|15.24|15.14|15.2|15.1|78
1715784300000|2024-05-15 14:45:00|15.25|15.15|15.3|15.2|15.31|15.21|15.24|15.14|76
1715784600000|2024-05-15 14:50:00|15.31|15.21|15.32|15.22|15.33|15.23|15.28|15.18|30
1715784900000|2024-05-15 14:55:00|15.31|15.21|15.32|15.22|15.32|15.22|15.29|15.19|16
1715785200000|2024-05-15 15:00:00|15.33|15.23|15.33|15.23|15.33|15.23|15.28|15.18|25
1715785500000|2024-05-15 15:05:00|15.34|15.24|15.32|15.22|15.35|15.25|15.31|15.21|63
1715785800000|2024-05-15 15:10:00|15.33|15.23|15.32|15.22|15.33|15.23|15.28|15.18|142
1715786100000|2024-05-15 15:15:00|15.31|15.21|15.35|15.25|15.35|15.25|15.26|15.16|208
1715786400000|2024-05-15 15:20:00|15.34|15.24|15.37|15.27|15.41|15.31|15.34|15.24|194
1715786700000|2024-05-15 15:25:00|15.38|15.28|15.4|15.3|15.41|15.31|15.37|15.27|151
1715787000000|2024-05-15 15:30:00|15.39|15.29|15.45|15.35|15.46|15.36|15.39|15.29|129
1715787300000|2024-05-15 15:35:00|15.44|15.34|15.34|15.24|15.45|15.35|15.32|15.22|147
1715787600000|2024-05-15 15:40:00|15.33|15.23|15.22|15.12|15.33|15.23|15.21|15.11|75
1715787900000|2024-05-15 15:45:00|15.21|15.11|15.26|15.16|15.28|15.18|15.21|15.11|126
1715788200000|2024-05-15 15:50:00|15.25|15.15|15.25|15.15|15.29|15.19|15.23|15.13|209
1715788500000|2024-05-15 15:55:00|15.24|15.14|15.18|15.08|15.25|15.15|15.17|15.07|197
1715788800000|2024-05-15 16:00:00|15.19|15.09|15.15|15.05|15.22|15.12|15.12|15.02|330
1715789100000|2024-05-15 16:05:00|15.14|15.04|15.21|15.11|15.21|15.11|15.14|15.04|134
1715789400000|2024-05-15 16:10:00|15.2|15.1|15.24|15.14|15.26|15.16|15.2|15.1|105
1715789700000|2024-05-15 16:15:00|15.25|15.15|15.21|15.11|15.25|15.15|15.18|15.08|119
1715790000000|2024-05-15 16:20:00|15.22|15.12|15.19|15.09|15.25|15.15|15.19|15.09|130
1715790300000|2024-05-15 16:25:00|15.2|15.1|15.15|15.05|15.2|15.1|15.14|15.04|68
1715790600000|2024-05-15 16:30:00|15.14|15.04|15.08|14.98|15.15|15.05|15.05|14.95|110
1715790900000|2024-05-15 16:35:00|15.07|14.97|15.07|14.97|15.1|15|15.04|14.94|143
1715791200000|2024-05-15 16:40:00|15.08|14.98|15.05|14.95|15.09|14.99|15.05|14.95|87
1715791500000|2024-05-15 16:45:00|15.06|14.96|15.07|14.97|15.12|15.02|15.05|14.95|120
1715791800000|2024-05-15 16:50:00|15.08|14.98|15.07|14.97|15.08|14.98|15.05|14.95|164
1715792100000|2024-05-15 16:55:00|15.06|14.96|15.06|14.96|15.08|14.98|15.06|14.96|49
1715792400000|2024-05-15 17:00:00|15.07|14.97|15.06|14.96|15.08|14.98|15.05|14.95|70
1715792700000|2024-05-15 17:05:00|15.05|14.95|15.09|14.99|15.1|15|15.05|14.95|45
1715793000000|2024-05-15 17:10:00|15.08|14.98|15.08|14.98|15.09|14.99|15.06|14.96|43
1715793300000|2024-05-15 17:15:00|15.07|14.97|15.04|14.94|15.08|14.98|15.04|14.94|16
1715793600000|2024-05-15 17:20:00|15.03|14.93|15.03|14.93|15.05|14.95|15.01|14.91|17
1715793900000|2024-05-15 17:25:00|15.04|14.94|15.05|14.95|15.05|14.95|15.02|14.92|20
1715794200000|2024-05-15 17:30:00|15.06|14.96|15.06|14.96|15.09|14.99|15.05|14.95|91
1715794500000|2024-05-15 17:35:00|15.07|14.97|15.13|15.03|15.15|15.05|15.05|14.95|93
1715794800000|2024-05-15 17:40:00|15.12|15.02|15.15|15.05|15.17|15.07|15.12|15.02|102
1715795100000|2024-05-15 17:45:00|15.13|15.03|15.13|15.03|15.15|15.05|15.11|15.01|41
1715795400000|2024-05-15 17:50:00|15.12|15.02|15.12|15.02|15.14|15.04|15.1|15|162
1715795700000|2024-05-15 17:55:00|15.13|15.03|15.13|15.03|15.13|15.03|15.12|15.02|9
1715796000000|2024-05-15 18:00:00|15.12|15.02|15.15|15.05|15.15|15.05|15.12|15.02|54
1715796300000|2024-05-15 18:05:00|15.16|15.06|15.24|15.14|15.24|15.14|15.15|15.05|76
1715796600000|2024-05-15 18:10:00|15.25|15.15|15.26|15.16|15.26|15.16|15.22|15.12|48
1715796900000|2024-05-15 18:15:00|15.25|15.15|15.28|15.18|15.29|15.19|15.24|15.14|92
1715797200000|2024-05-15 18:20:00|15.29|15.19|15.29|15.19|15.3|15.2|15.26|15.16|81
1715797500000|2024-05-15 18:25:00|15.3|15.2|15.41|15.31|15.41|15.31|15.3|15.2|94
1715797800000|2024-05-15 18:30:00|15.42|15.32|15.39|15.29|15.44|15.34|15.38|15.28|142
1715798100000|2024-05-15 18:35:00|15.4|15.3|15.38|15.28|15.4|15.3|15.35|15.25|135
1715798400000|2024-05-15 18:40:00|15.39|15.29|15.38|15.28|15.42|15.32|15.37|15.27|94
1715798700000|2024-05-15 18:45:00|15.39|15.29|15.31|15.21|15.39|15.29|15.28|15.18|119
1715799000000|2024-05-15 18:50:00|15.32|15.22|15.34|15.24|15.36|15.26|15.3|15.2|102
1715799300000|2024-05-15 18:55:00|15.35|15.25|15.4|15.3|15.42|15.32|15.33|15.23|122
1715799600000|2024-05-15 19:00:00|15.39|15.29|15.32|15.22|15.42|15.32|15.32|15.22|156
1715799900000|2024-05-15 19:05:00|15.33|15.23|15.3|15.2|15.33|15.23|15.28|15.18|97
1715800200000|2024-05-15 19:10:00|15.31|15.21|15.37|15.27|15.37|15.27|15.31|15.21|45
1715800500000|2024-05-15 19:15:00|15.36|15.26|15.36|15.26|15.37|15.27|15.35|15.25|47
1715800800000|2024-05-15 19:20:00|15.35|15.25|15.39|15.29|15.42|15.32|15.35|15.25|87
1715801100000|2024-05-15 19:25:00|15.38|15.28|15.38|15.28|15.41|15.31|15.36|15.26|85
1715801400000|2024-05-15 19:30:00|15.37|15.27|15.35|15.25|15.37|15.27|15.32|15.22|93
1715801700000|2024-05-15 19:35:00|15.34|15.24|15.41|15.31|15.41|15.31|15.33|15.23|132
1715802000000|2024-05-15 19:40:00|15.4|15.3|15.4|15.3|15.46|15.36|15.36|15.26|122
1715802300000|2024-05-15 19:45:00|15.39|15.29|15.33|15.23|15.4|15.3|15.33|15.23|161
1715802600000|2024-05-15 19:50:00|15.34|15.24|15.42|15.32|15.42|15.32|15.33|15.23|55
1715802900000|2024-05-15 19:55:00|15.43|15.33|15.41|15.31|15.43|15.33|15.39|15.29|97
1715803200000|2024-05-15 20:00:00|15.42|15.32|15.38|15.28|15.45|15.35|15.36|15.26|101
1715803500000|2024-05-15 20:05:00|15.39|15.29|15.44|15.34|15.46|15.36|15.39|15.29|94
1715803800000|2024-05-15 20:10:00|15.45|15.35|15.49|15.39|15.52|15.42|15.43|15.33|89
1715804100000|2024-05-15 20:15:00|15.48|15.38|15.47|15.37|15.49|15.39|15.43|15.33|100
1715804400000|2024-05-15 20:20:00|15.46|15.36|15.45|15.35|15.48|15.38|15.44|15.34|132
1715804700000|2024-05-15 20:25:00|15.46|15.36|15.49|15.39|15.5|15.4|15.45|15.35|68
1715805000000|2024-05-15 20:30:00|15.48|15.38|15.49|15.39|15.5|15.4|15.45|15.35|75
1715805300000|2024-05-15 20:35:00|15.5|15.4|15.58|15.48|15.6|15.5|15.49|15.39|115
1715805600000|2024-05-15 20:40:00|15.57|15.47|15.56|15.46|15.57|15.47|15.51|15.41|71
1715805900000|2024-05-15 20:45:00|15.57|15.47|15.57|15.47|15.6|15.5|15.54|15.44|103
1715806200000|2024-05-15 20:50:00|15.58|15.48|15.62|15.52|15.66|15.56|15.57|15.47|172
1715806500000|2024-05-15 20:55:00|15.61|15.51|15.68|15.58|15.69|15.59|15.6|15.5|144
1715806800000|2024-05-15 21:00:00|15.69|15.59|15.66|15.56|15.74|15.64|15.66|15.56|128
1715807100000|2024-05-15 21:05:00|15.65|15.55|15.6|15.5|15.66|15.56|15.58|15.48|110
1715807400000|2024-05-15 21:10:00|15.59|15.49|15.6|15.5|15.61|15.51|15.59|15.49|72
1715807700000|2024-05-15 21:15:00|15.59|15.49|15.62|15.52|15.64|15.54|15.59|15.49|50
1715808000000|2024-05-15 21:20:00|15.63|15.53|15.74|15.64|15.75|15.65|15.62|15.52|55
1715808300000|2024-05-15 21:25:00|15.73|15.63|15.72|15.62|15.75|15.65|15.71|15.61|38
1715808600000|2024-05-15 21:30:00|15.71|15.61|15.68|15.58|15.74|15.64|15.68|15.58|48
1715808900000|2024-05-15 21:35:00|15.69|15.59|15.69|15.59|15.71|15.61|15.67|15.57|33
1715809200000|2024-05-15 21:40:00|15.68|15.58|15.68|15.58|15.69|15.59|15.67|15.57|31
1715809500000|2024-05-15 21:45:00|15.67|15.57|15.72|15.62|15.73|15.63|15.64|15.54|62
1715809800000|2024-05-15 21:50:00|15.71|15.61|15.66|15.56|15.71|15.61|15.65|15.55|52
1715810100000|2024-05-15 21:55:00|15.65|15.55|15.64|15.54|15.7|15.6|15.64|15.54|58
1715810400000|2024-05-15 22:00:00|15.65|15.55|15.63|15.53|15.68|15.58|15.61|15.51|89
1715810700000|2024-05-15 22:05:00|15.64|15.54|15.58|15.48|15.64|15.54|15.58|15.48|43
1715811000000|2024-05-15 22:10:00|15.57|15.47|15.59|15.49|15.6|15.5|15.57|15.47|103
1715811300000|2024-05-15 22:15:00|15.6|15.5|15.65|15.55|15.66|15.56|15.57|15.47|98
1715811600000|2024-05-15 22:20:00|15.66|15.56|15.63|15.53|15.67|15.57|15.63|15.53|78
1715811900000|2024-05-15 22:25:00|15.64|15.54|15.64|15.54|15.67|15.57|15.63|15.53|55
1715812200000|2024-05-15 22:30:00|15.63|15.53|15.67|15.57|15.67|15.57|15.63|15.53|139
1715812500000|2024-05-15 22:35:00|15.66|15.56|15.61|15.51|15.67|15.57|15.61|15.51|44
1715812800000|2024-05-15 22:40:00|15.62|15.52|15.6|15.5|15.62|15.52|15.58|15.48|21
1715813100000|2024-05-15 22:45:00|15.61|15.51|15.58|15.48|15.61|15.51|15.58|15.48|32
1715813400000|2024-05-15 22:50:00|15.57|15.47|15.55|15.45|15.58|15.48|15.55|15.45|11
1715813700000|2024-05-15 22:55:00|15.54|15.44|15.56|15.46|15.58|15.48|15.53|15.43|55
1715814000000|2024-05-15 23:00:00|15.57|15.47|15.57|15.47|15.58|15.48|15.54|15.44|51
1715814300000|2024-05-15 23:05:00|15.56|15.46|15.6|15.5|15.62|15.52|15.56|15.46|39
1715814600000|2024-05-15 23:10:00|15.59|15.49|15.56|15.46|15.59|15.49|15.56|15.46|8
1715814900000|2024-05-15 23:15:00|15.57|15.47|15.58|15.48|15.59|15.49|15.57|15.47|16
1715815200000|2024-05-15 23:20:00|15.59|15.49|15.62|15.52|15.62|15.52|15.58|15.48|22
1715815500000|2024-05-15 23:25:00|15.61|15.51|15.61|15.51|15.63|15.53|15.6|15.5|33
1715815800000|2024-05-15 23:30:00|15.6|15.5|15.64|15.54|15.65|15.55|15.6|15.5|19
1715816100000|2024-05-15 23:35:00|15.63|15.53|15.66|15.56|15.66|15.56|15.63|15.53|10
1715816400000|2024-05-15 23:40:00|15.67|15.57|15.68|15.58|15.72|15.62|15.66|15.56|56
1715816700000|2024-05-15 23:45:00|15.69|15.59|15.66|15.56|15.69|15.59|15.66|15.56|28
1715817000000|2024-05-15 23:50:00|15.65|15.55|15.62|15.52|15.65|15.55|15.6|15.5|52
1715817300000|2024-05-15 23:55:00|15.61|15.51|15.59|15.49|15.62|15.52|15.59|15.49|33
1715817600000|2024-05-16 00:00:00|15.6|15.5|15.68|15.58|15.7|15.6|15.6|15.5|85
1715817900000|2024-05-16 00:05:00|15.67|15.57|15.71|15.61|15.73|15.63|15.65|15.55|129
1715818200000|2024-05-16 00:10:00|15.7|15.6|15.62|15.52|15.72|15.62|15.62|15.52|175
1715818500000|2024-05-16 00:15:00|15.63|15.53|15.61|15.51|15.65|15.55|15.58|15.48|159
1715818800000|2024-05-16 00:20:00|15.6|15.5|15.59|15.49|15.62|15.52|15.58|15.48|119
1715819100000|2024-05-16 00:25:00|15.58|15.48|15.59|15.49|15.62|15.52|15.58|15.48|230
1715819400000|2024-05-16 00:30:00|15.58|15.48|15.55|15.45|15.6|15.5|15.51|15.41|104
1715819700000|2024-05-16 00:35:00|15.54|15.44|15.55|15.45|15.56|15.46|15.52|15.42|69
1715820000000|2024-05-16 00:40:00|15.56|15.46|15.53|15.43|15.56|15.46|15.49|15.39|95
1715820300000|2024-05-16 00:45:00|15.52|15.42|15.56|15.46|15.57|15.47|15.52|15.42|99
1715820600000|2024-05-16 00:50:00|15.55|15.45|15.54|15.44|15.57|15.47|15.54|15.44|50
1715820900000|2024-05-16 00:55:00|15.53|15.43|15.5|15.4|15.54|15.44|15.49|15.39|211
1715821200000|2024-05-16 01:00:00|15.51|15.41|15.49|15.39|15.52|15.42|15.47|15.37|91
1715821500000|2024-05-16 01:05:00|15.48|15.38|15.47|15.37|15.52|15.42|15.47|15.37|50
1715821800000|2024-05-16 01:10:00|15.46|15.36|15.46|15.36|15.48|15.38|15.43|15.33|63
1715822100000|2024-05-16 01:15:00|15.47|15.37|15.48|15.38|15.5|15.4|15.45|15.35|38
1715822400000|2024-05-16 01:20:00|15.49|15.39|15.51|15.41|15.51|15.41|15.46|15.36|25
1715822700000|2024-05-16 01:25:00|15.52|15.42|15.45|15.35|15.52|15.42|15.42|15.32|71
1715823000000|2024-05-16 01:30:00|15.46|15.36|15.46|15.36|15.46|15.36|15.45|15.35|17
1715823300000|2024-05-16 01:35:00|15.45|15.35|15.48|15.38|15.49|15.39|15.45|15.35|26
1715823600000|2024-05-16 01:40:00|15.49|15.39|15.48|15.38|15.49|15.39|15.47|15.37|8
1715823900000|2024-05-16 01:45:00|15.49|15.39|15.46|15.36|15.5|15.4|15.45|15.35|28
1715824200000|2024-05-16 01:50:00|15.47|15.37|15.48|15.38|15.48|15.38|15.46|15.36|20
1715824500000|2024-05-16 01:55:00|15.47|15.37|15.5|15.4|15.5|15.4|15.47|15.37|30
1715824800000|2024-05-16 02:00:00|15.51|15.41|15.5|15.4|15.52|15.42|15.49|15.39|62
1715825100000|2024-05-16 02:05:00|15.49|15.39|15.53|15.43|15.53|15.43|15.49|15.39|33
1715825400000|2024-05-16 02:10:00|15.54|15.44|15.56|15.46|15.57|15.47|15.54|15.44|13
1715825700000|2024-05-16 02:15:00|15.57|15.47|15.56|15.46|15.59|15.49|15.55|15.45|8
1715826000000|2024-05-16 02:20:00|15.55|15.45|15.55|15.45|15.56|15.46|15.53|15.43|36
1715826300000|2024-05-16 02:25:00|15.54|15.44|15.6|15.5|15.62|15.52|15.53|15.43|38
1715826600000|2024-05-16 02:30:00|15.59|15.49|15.61|15.51|15.63|15.53|15.58|15.48|83
1715826900000|2024-05-16 02:35:00|15.62|15.52|15.67|15.57|15.67|15.57|15.61|15.51|38
1715827200000|2024-05-16 02:40:00|15.66|15.56|15.64|15.54|15.66|15.56|15.61|15.51|105
1715827500000|2024-05-16 02:45:00|15.65|15.55|15.63|15.53|15.67|15.57|15.62|15.52|99
1715827800000|2024-05-16 02:50:00|15.64|15.54|15.59|15.49|15.65|15.55|15.58|15.48|84
1715828100000|2024-05-16 02:55:00|15.58|15.48|15.59|15.49|15.62|15.52|15.57|15.47|120
1715828400000|2024-05-16 03:00:00|15.58|15.48|15.59|15.49|15.62|15.52|15.58|15.48|98
1715828700000|2024-05-16 03:05:00|15.6|15.5|15.64|15.54|15.64|15.54|15.58|15.48|102
1715829000000|2024-05-16 03:10:00|15.65|15.55|15.63|15.53|15.65|15.55|15.6|15.5|37
1715829300000|2024-05-16 03:15:00|15.64|15.54|15.69|15.59|15.69|15.59|15.64|15.54|64
1715829600000|2024-05-16 03:20:00|15.68|15.58|15.73|15.63|15.74|15.64|15.67|15.57|26
1715829900000|2024-05-16 03:25:00|15.74|15.64|15.78|15.68|15.8|15.7|15.72|15.62|109
1715830200000|2024-05-16 03:30:00|15.79|15.69|15.97|15.87|15.98|15.88|15.78|15.68|198
1715830500000|2024-05-16 03:35:00|15.96|15.86|15.91|15.81|15.97|15.87|15.91|15.81|94
1715830800000|2024-05-16 03:40:00|15.92|15.82|15.88|15.78|15.94|15.84|15.87|15.77|30
1715831100000|2024-05-16 03:45:00|15.87|15.77|15.84|15.74|15.87|15.77|15.82|15.72|44
1715831400000|2024-05-16 03:50:00|15.83|15.73|15.86|15.76|15.88|15.78|15.82|15.72|38
1715831700000|2024-05-16 03:55:00|15.85|15.75|15.82|15.72|15.87|15.77|15.82|15.72|196
1715832000000|2024-05-16 04:00:00|15.81|15.71|15.78|15.68|15.82|15.72|15.75|15.65|66
1715832300000|2024-05-16 04:05:00|15.77|15.67|15.75|15.65|15.77|15.67|15.74|15.64|17
1715832600000|2024-05-16 04:10:00|15.74|15.64|15.71|15.61|15.75|15.65|15.71|15.61|30
1715832900000|2024-05-16 04:15:00|15.7|15.6|15.71|15.61|15.75|15.65|15.7|15.6|38
1715833200000|2024-05-16 04:20:00|15.72|15.62|15.76|15.66|15.77|15.67|15.72|15.62|27
1715833500000|2024-05-16 04:25:00|15.77|15.67|15.77|15.67|15.78|15.68|15.74|15.64|33
1715833800000|2024-05-16 04:30:00|15.78|15.68|15.76|15.66|15.78|15.68|15.73|15.63|25
1715834100000|2024-05-16 04:35:00|15.75|15.65|15.75|15.65|15.76|15.66|15.72|15.62|41
1715834400000|2024-05-16 04:40:00|15.74|15.64|15.74|15.64|15.76|15.66|15.73|15.63|69
1715834700000|2024-05-16 04:45:00|15.73|15.63|15.69|15.59|15.73|15.63|15.68|15.58|65
1715835000000|2024-05-16 04:50:00|15.68|15.58|15.72|15.62|15.75|15.65|15.68|15.58|27
1715835300000|2024-05-16 04:55:00|15.73|15.63|15.72|15.62|15.73|15.63|15.71|15.61|6
1715835600000|2024-05-16 05:00:00|15.71|15.61|15.68|15.58|15.72|15.62|15.68|15.58|10
1715835900000|2024-05-16 05:05:00|15.69|15.59|15.72|15.62|15.72|15.62|15.69|15.59|26
1715836200000|2024-05-16 05:10:00|15.73|15.63|15.68|15.58|15.73|15.63|15.67|15.57|33
1715836500000|2024-05-16 05:15:00|15.67|15.57|15.7|15.6|15.7|15.6|15.67|15.57|42
1715836800000|2024-05-16 05:20:00|15.69|15.59|15.69|15.59|15.7|15.6|15.67|15.57|27
1715837100000|2024-05-16 05:25:00|15.67|15.57|15.63|15.53|15.68|15.58|15.63|15.53|81
1715837400000|2024-05-16 05:30:00|15.64|15.54|15.67|15.57|15.67|15.57|15.63|15.53|36
1715837700000|2024-05-16 05:35:00|15.68|15.58|15.65|15.55|15.69|15.59|15.65|15.55|24
1715838000000|2024-05-16 05:40:00|15.66|15.56|15.63|15.53|15.67|15.57|15.62|15.52|76
1715838300000|2024-05-16 05:45:00|15.64|15.54|15.66|15.56|15.66|15.56|15.61|15.51|78
1715838600000|2024-05-16 05:50:00|15.65|15.55|15.66|15.56|15.66|15.56|15.64|15.54|93
1715838900000|2024-05-16 05:55:00|15.65|15.55|15.63|15.53|15.67|15.57|15.62|15.52|77
1715839200000|2024-05-16 06:00:00|15.62|15.52|15.62|15.52|15.64|15.54|15.6|15.5|83
1715839500000|2024-05-16 06:05:00|15.61|15.51|15.62|15.52|15.64|15.54|15.6|15.5|84
1715839800000|2024-05-16 06:10:00|15.63|15.53|15.69|15.59|15.71|15.61|15.63|15.53|73
1715840100000|2024-05-16 06:15:00|15.7|15.6|15.67|15.57|15.7|15.6|15.66|15.56|132
1715840400000|2024-05-16 06:20:00|15.66|15.56|15.68|15.58|15.69|15.59|15.65|15.55|125
1715840700000|2024-05-16 06:25:00|15.67|15.57|15.66|15.56|15.68|15.58|15.64|15.54|24
1715841000000|2024-05-16 06:30:00|15.65|15.55|15.69|15.59|15.69|15.59|15.65|15.55|93
1715841300000|2024-05-16 06:35:00|15.68|15.58|15.67|15.57|15.69|15.59|15.67|15.57|50
1715841600000|2024-05-16 06:40:00|15.68|15.58|15.67|15.57|15.68|15.58|15.66|15.56|44
1715841900000|2024-05-16 06:45:00|15.66|15.56|15.6|15.5|15.66|15.56|15.6|15.5|157
1715842200000|2024-05-16 06:50:00|15.61|15.51|15.62|15.52|15.63|15.53|15.6|15.5|34
1715842500000|2024-05-16 06:55:00|15.61|15.51|15.62|15.52|15.62|15.52|15.61|15.51|54
1715842800000|2024-05-16 07:00:00|15.61|15.51|15.65|15.55|15.66|15.56|15.6|15.5|23
1715843100000|2024-05-16 07:05:00|15.64|15.54|15.63|15.53|15.67|15.57|15.63|15.53|18
1715843400000|2024-05-16 07:10:00|15.62|15.52|15.65|15.55|15.65|15.55|15.62|15.52|14
1715843700000|2024-05-16 07:15:00|15.64|15.54|15.63|15.53|15.65|15.55|15.61|15.51|70
1715844000000|2024-05-16 07:20:00|15.62|15.52|15.64|15.54|15.65|15.55|15.62|15.52|49
1715844300000|2024-05-16 07:25:00|15.65|15.55|15.65|15.55|15.65|15.55|15.62|15.52|19
1715844600000|2024-05-16 07:30:00|15.66|15.56|15.67|15.57|15.69|15.59|15.65|15.55|24
1715844900000|2024-05-16 07:35:00|15.66|15.56|15.67|15.57|15.68|15.58|15.63|15.53|48
1715845200000|2024-05-16 07:40:00|15.68|15.58|15.68|15.58|15.72|15.62|15.68|15.58|49
1715845500000|2024-05-16 07:45:00|15.67|15.57|15.72|15.62|15.72|15.62|15.67|15.57|26
1715845800000|2024-05-16 07:50:00|15.73|15.63|15.66|15.56|15.73|15.63|15.65|15.55|56
1715846100000|2024-05-16 07:55:00|15.65|15.55|15.67|15.57|15.67|15.57|15.64|15.54|9
1715846400000|2024-05-16 08:00:00|15.66|15.56|15.63|15.53|15.67|15.57|15.62|15.52|24
1715846700000|2024-05-16 08:05:00|15.64|15.54|15.66|15.56|15.67|15.57|15.63|15.53|51
1715847000000|2024-05-16 08:10:00|15.65|15.55|15.67|15.57|15.7|15.6|15.65|15.55|21
1715847300000|2024-05-16 08:15:00|15.66|15.56|15.65|15.55|15.69|15.59|15.65|15.55|50
1715847600000|2024-05-16 08:20:00|15.64|15.54|15.64|15.54|15.66|15.56|15.64|15.54|31
1715847900000|2024-05-16 08:25:00|15.63|15.53|15.59|15.49|15.64|15.54|15.58|15.48|123
1715848200000|2024-05-16 08:30:00|15.58|15.48|15.56|15.46|15.6|15.5|15.53|15.43|59
1715848500000|2024-05-16 08:35:00|15.55|15.45|15.56|15.46|15.57|15.47|15.54|15.44|14
1715848800000|2024-05-16 08:40:00|15.57|15.47|15.57|15.47|15.59|15.49|15.57|15.47|27
1715849100000|2024-05-16 08:45:00|15.58|15.48|15.58|15.48|15.58|15.48|15.54|15.44|45
1715849400000|2024-05-16 08:50:00|15.57|15.47|15.57|15.47|15.58|15.48|15.55|15.45|59
1715849700000|2024-05-16 08:55:00|15.58|15.48|15.58|15.48|15.6|15.5|15.57|15.47|23
1715850000000|2024-05-16 09:00:00|15.59|15.49|15.64|15.54|15.65|15.55|15.58|15.48|34
1715850300000|2024-05-16 09:05:00|15.63|15.53|15.66|15.56|15.67|15.57|15.62|15.52|32
1715850600000|2024-05-16 09:10:00|15.67|15.57|15.66|15.56|15.67|15.57|15.64|15.54|76
1715850900000|2024-05-16 09:15:00|15.65|15.55|15.64|15.54|15.67|15.57|15.63|15.53|108
1715851200000|2024-05-16 09:20:00|15.63|15.53|15.59|15.49|15.63|15.53|15.58|15.48|73
1715851500000|2024-05-16 09:25:00|15.58|15.48|15.59|15.49|15.61|15.51|15.57|15.47|80
1715851800000|2024-05-16 09:30:00|15.58|15.48|15.58|15.48|15.58|15.48|15.56|15.46|23
1715852100000|2024-05-16 09:35:00|15.59|15.49|15.6|15.5|15.61|15.51|15.58|15.48|22
1715852400000|2024-05-16 09:40:00|15.59|15.49|15.59|15.49|15.61|15.51|15.59|15.49|29
1715852700000|2024-05-16 09:45:00|15.6|15.5|15.62|15.52|15.62|15.52|15.59|15.49|29
1715853000000|2024-05-16 09:50:00|15.63|15.53|15.61|15.51|15.63|15.53|15.59|15.49|49
1715853300000|2024-05-16 09:55:00|15.6|15.5|15.65|15.55|15.66|15.56|15.6|15.5|20
1715853600000|2024-05-16 10:00:00|15.64|15.54|15.55|15.45|15.64|15.54|15.55|15.45|42
1715853900000|2024-05-16 10:05:00|15.54|15.44|15.54|15.44|15.56|15.46|15.52|15.42|40
1715854200000|2024-05-16 10:10:00|15.55|15.45|15.57|15.47|15.57|15.47|15.54|15.44|11
1715854500000|2024-05-16 10:15:00|15.56|15.46|15.58|15.48|15.58|15.48|15.51|15.41|69
1715854800000|2024-05-16 10:20:00|15.59|15.49|15.56|15.46|15.59|15.49|15.56|15.46|36
1715855100000|2024-05-16 10:25:00|15.55|15.45|15.58|15.48|15.58|15.48|15.55|15.45|34
1715855400000|2024-05-16 10:30:00|15.56|15.46|15.5|15.4|15.56|15.46|15.49|15.39|77
1715855700000|2024-05-16 10:35:00|15.49|15.39|15.51|15.41|15.53|15.43|15.49|15.39|33
1715856000000|2024-05-16 10:40:00|15.52|15.42|15.54|15.44|15.55|15.45|15.52|15.42|93
1715856300000|2024-05-16 10:45:00|15.53|15.43|15.53|15.43|15.55|15.45|15.52|15.42|35
1715856600000|2024-05-16 10:50:00|15.52|15.42|15.51|15.41|15.53|15.43|15.49|15.39|46
1715856900000|2024-05-16 10:55:00|15.5|15.4|15.53|15.43|15.53|15.43|15.5|15.4|14
1715857200000|2024-05-16 11:00:00|15.52|15.42|15.48|15.38|15.54|15.44|15.48|15.38|81
1715857500000|2024-05-16 11:05:00|15.49|15.39|15.5|15.4|15.51|15.41|15.48|15.38|24
1715857800000|2024-05-16 11:10:00|15.51|15.41|15.48|15.38|15.51|15.41|15.47|15.37|70
1715858100000|2024-05-16 11:15:00|15.47|15.37|15.51|15.41|15.52|15.42|15.47|15.37|43
1715858400000|2024-05-16 11:20:00|15.52|15.42|15.52|15.42|15.53|15.43|15.51|15.41|27
1715858700000|2024-05-16 11:25:00|15.51|15.41|15.54|15.44|15.54|15.44|15.51|15.41|40
1715859000000|2024-05-16 11:30:00|15.53|15.43|15.48|15.38|15.54|15.44|15.48|15.38|45
1715859300000|2024-05-16 11:35:00|15.49|15.39|15.49|15.39|15.5|15.4|15.48|15.38|47
1715859600000|2024-05-16 11:40:00|15.48|15.38|15.5|15.4|15.51|15.41|15.48|15.38|11
1715859900000|2024-05-16 11:45:00|15.51|15.41|15.54|15.44|15.55|15.45|15.5|15.4|26
1715860200000|2024-05-16 11:50:00|15.53|15.43|15.54|15.44|15.55|15.45|15.51|15.41|42
1715860500000|2024-05-16 11:55:00|15.55|15.45|15.58|15.48|15.58|15.48|15.53|15.43|62
1715860800000|2024-05-16 12:00:00|15.57|15.47|15.54|15.44|15.59|15.49|15.53|15.43|96
1715861100000|2024-05-16 12:05:00|15.55|15.45|15.52|15.42|15.55|15.45|15.49|15.39|108
1715861400000|2024-05-16 12:10:00|15.51|15.41|15.51|15.41|15.56|15.46|15.5|15.4|73
1715861700000|2024-05-16 12:15:00|15.5|15.4|15.53|15.43|15.55|15.45|15.5|15.4|68
1715862000000|2024-05-16 12:20:00|15.54|15.44|15.47|15.37|15.54|15.44|15.44|15.34|60
1715862300000|2024-05-16 12:25:00|15.46|15.36|15.48|15.38|15.49|15.39|15.45|15.35|53
1715862600000|2024-05-16 12:30:00|15.49|15.39|15.46|15.36|15.56|15.46|15.44|15.34|200
1715862900000|2024-05-16 12:35:00|15.45|15.35|15.36|15.26|15.46|15.36|15.3|15.2|179
1715863200000|2024-05-16 12:40:00|15.37|15.27|15.36|15.26|15.39|15.29|15.33|15.23|86
1715863500000|2024-05-16 12:45:00|15.35|15.25|15.43|15.33|15.44|15.34|15.35|15.25|91
1715863800000|2024-05-16 12:50:00|15.44|15.34|15.39|15.29|15.45|15.35|15.38|15.28|77
1715864100000|2024-05-16 12:55:00|15.38|15.28|15.35|15.25|15.4|15.3|15.34|15.24|112
1715864400000|2024-05-16 13:00:00|15.36|15.26|15.3|15.2|15.38|15.28|15.3|15.2|105
1715864700000|2024-05-16 13:05:00|15.31|15.21|15.27|15.17|15.32|15.22|15.27|15.17|89
1715865000000|2024-05-16 13:10:00|15.26|15.16|15.32|15.22|15.33|15.23|15.26|15.16|93
1715865300000|2024-05-16 13:15:00|15.31|15.21|15.33|15.23|15.34|15.24|15.29|15.19|75
1715865600000|2024-05-16 13:20:00|15.32|15.22|15.33|15.23|15.33|15.23|15.29|15.19|62
1715865900000|2024-05-16 13:25:00|15.34|15.24|15.33|15.23|15.34|15.24|15.32|15.22|44
1715866200000|2024-05-16 13:30:00|15.34|15.24|15.37|15.27|15.4|15.3|15.34|15.24|72
1715866500000|2024-05-16 13:35:00|15.38|15.28|15.38|15.28|15.4|15.3|15.35|15.25|115
1715866800000|2024-05-16 13:40:00|15.39|15.29|15.33|15.23|15.39|15.29|15.33|15.23|41
1715867100000|2024-05-16 13:45:00|15.34|15.24|15.33|15.23|15.35|15.25|15.3|15.2|110
1715867400000|2024-05-16 13:50:00|15.34|15.24|15.35|15.25|15.36|15.26|15.32|15.22|138
1715867700000|2024-05-16 13:55:00|15.36|15.26|15.38|15.28|15.38|15.28|15.34|15.24|83
1715868000000|2024-05-16 14:00:00|15.37|15.27|15.37|15.27|15.38|15.28|15.35|15.25|61
1715868300000|2024-05-16 14:05:00|15.38|15.28|15.33|15.23|15.38|15.28|15.3|15.2|102
1715868600000|2024-05-16 14:10:00|15.32|15.22|15.29|15.19|15.33|15.23|15.27|15.17|66
1715868900000|2024-05-16 14:15:00|15.28|15.18|15.27|15.17|15.31|15.21|15.27|15.17|44
1715869200000|2024-05-16 14:20:00|15.25|15.15|15.15|15.05|15.25|15.15|15.13|15.03|83
1715869500000|2024-05-16 14:25:00|15.14|15.04|15.19|15.09|15.21|15.11|15.14|15.04|72
1715869800000|2024-05-16 14:30:00|15.18|15.08|15.2|15.1|15.2|15.1|15.13|15.03|73
1715870100000|2024-05-16 14:35:00|15.19|15.09|15.17|15.07|15.2|15.1|15.16|15.06|73
1715870400000|2024-05-16 14:40:00|15.18|15.08|15.1|15|15.18|15.08|15.1|15|64
1715870700000|2024-05-16 14:45:00|15.11|15.01|15.15|15.05|15.16|15.06|15.1|15|89
1715871000000|2024-05-16 14:50:00|15.14|15.04|15.05|14.95|15.16|15.06|15.05|14.95|93
1715871300000|2024-05-16 14:55:00|15.06|14.96|15.05|14.95|15.06|14.96|15.02|14.92|71
1715871600000|2024-05-16 15:00:00|15.04|14.94|15.07|14.97|15.07|14.97|15|14.9|120
1715871900000|2024-05-16 15:05:00|15.08|14.98|15.13|15.03|15.14|15.04|15.07|14.97|96
1715872200000|2024-05-16 15:10:00|15.14|15.04|15.11|15.01|15.15|15.05|15.1|15|70
1715872500000|2024-05-16 15:15:00|15.1|15|15.15|15.05|15.16|15.06|15.1|15|42
1715872800000|2024-05-16 15:20:00|15.14|15.04|15.18|15.08|15.19|15.09|15.13|15.03|17
1715873100000|2024-05-16 15:25:00|15.17|15.07|15.2|15.1|15.22|15.12|15.17|15.07|60
1715873400000|2024-05-16 15:30:00|15.19|15.09|15.18|15.08|15.2|15.1|15.16|15.06|22
1715873700000|2024-05-16 15:35:00|15.17|15.07|15.16|15.06|15.18|15.08|15.16|15.06|42
1715874000000|2024-05-16 15:40:00|15.17|15.07|15.18|15.08|15.18|15.08|15.16|15.06|52
1715874300000|2024-05-16 15:45:00|15.17|15.07|15.19|15.09|15.19|15.09|15.17|15.07|9
1715874600000|2024-05-16 15:50:00|15.2|15.1|15.22|15.12|15.24|15.14|15.19|15.09|37
1715874900000|2024-05-16 15:55:00|15.21|15.11|15.21|15.11|15.23|15.13|15.2|15.1|15
1715875200000|2024-05-16 16:00:00|15.2|15.1|15.22|15.12|15.22|15.12|15.18|15.08|67
1715875500000|2024-05-16 16:05:00|15.21|15.11|15.21|15.11|15.22|15.12|15.2|15.1|21
1715875800000|2024-05-16 16:10:00|15.22|15.12|15.2|15.1|15.22|15.12|15.18|15.08|43
1715876100000|2024-05-16 16:15:00|15.19|15.09|15.18|15.08|15.2|15.1|15.16|15.06|32
1715876400000|2024-05-16 16:20:00|15.17|15.07|15.18|15.08|15.19|15.09|15.14|15.04|54
1715876700000|2024-05-16 16:25:00|15.19|15.09|15.17|15.07|15.19|15.09|15.15|15.05|57
1715877000000|2024-05-16 16:30:00|15.16|15.06|15.13|15.03|15.18|15.08|15.11|15.01|70
1715877300000|2024-05-16 16:35:00|15.12|15.02|15.14|15.04|15.15|15.05|15.1|15|111
1715877600000|2024-05-16 16:40:00|15.13|15.03|15.16|15.06|15.19|15.09|15.13|15.03|100
1715877900000|2024-05-16 16:45:00|15.15|15.05|15.12|15.02|15.17|15.07|15.1|15|102
1715878200000|2024-05-16 16:50:00|15.13|15.03|15.14|15.04|15.15|15.05|15.12|15.02|146
1715878500000|2024-05-16 16:55:00|15.13|15.03|15.16|15.06|15.19|15.09|15.13|15.03|125
1715878800000|2024-05-16 17:00:00|15.17|15.07|15.2|15.1|15.22|15.12|15.14|15.04|64
1715879100000|2024-05-16 17:05:00|15.19|15.09|15.21|15.11|15.22|15.12|15.16|15.06|151
1715879400000|2024-05-16 17:10:00|15.2|15.1|15.18|15.08|15.22|15.12|15.17|15.07|131
1715879700000|2024-05-16 17:15:00|15.17|15.07|15.15|15.05|15.18|15.08|15.14|15.04|133
1715880000000|2024-05-16 17:20:00|15.16|15.06|15.09|14.99|15.16|15.06|15.08|14.98|116
1715880300000|2024-05-16 17:25:00|15.08|14.98|15.03|14.93|15.1|15|15.03|14.93|132
1715880600000|2024-05-16 17:30:00|15.02|14.92|15.08|14.98|15.11|15.01|15.02|14.92|201
1715880900000|2024-05-16 17:35:00|15.07|14.97|15.07|14.97|15.09|14.99|15.04|14.94|195
1715881200000|2024-05-16 17:40:00|15.08|14.98|15.09|14.99|15.11|15.01|15.07|14.97|138
1715881500000|2024-05-16 17:45:00|15.08|14.98|15.12|15.02|15.12|15.02|15.06|14.96|173
1715881800000|2024-05-16 17:50:00|15.11|15.01|15.14|15.04|15.14|15.04|15.11|15.01|120
1715882100000|2024-05-16 17:55:00|15.15|15.05|15.15|15.05|15.18|15.08|15.13|15.03|133
1715882400000|2024-05-16 18:00:00|15.14|15.04|15.16|15.06|15.2|15.1|15.14|15.04|111
1715882700000|2024-05-16 18:05:00|15.15|15.05|15.15|15.05|15.16|15.06|15.13|15.03|41
1715883000000|2024-05-16 18:10:00|15.14|15.04|15.13|15.03|15.17|15.07|15.13|15.03|116
1715883300000|2024-05-16 18:15:00|15.12|15.02|15.12|15.02|15.13|15.03|15.1|15|31
1715883600000|2024-05-16 18:20:00|15.11|15.01|15.12|15.02|15.13|15.03|15.1|15|66
1715883900000|2024-05-16 18:25:00|15.11|15.01|15.1|15|15.12|15.02|15.09|14.99|24
1715884200000|2024-05-16 18:30:00|15.09|14.99|15.1|15|15.11|15.01|15.09|14.99|102
1715884500000|2024-05-16 18:35:00|15.09|14.99|15.09|14.99|15.1|15|15.09|14.99|21
1715884800000|2024-05-16 18:40:00|15.1|15|15.14|15.04|15.14|15.04|15.1|15|91
1715885100000|2024-05-16 18:45:00|15.15|15.05|15.12|15.02|15.17|15.07|15.12|15.02|124
1715885400000|2024-05-16 18:50:00|15.13|15.03|15.13|15.03|15.14|15.04|15.11|15.01|49
1715885700000|2024-05-16 18:55:00|15.12|15.02|15.1|15|15.12|15.02|15.1|15|35
1715886000000|2024-05-16 19:00:00|15.11|15.01|15.11|15.01|15.11|15.01|15.09|14.99|67
1715886300000|2024-05-16 19:05:00|15.12|15.02|15.15|15.05|15.16|15.06|15.11|15.01|96
1715886600000|2024-05-16 19:10:00|15.14|15.04|15.13|15.03|15.15|15.05|15.13|15.03|120
1715886900000|2024-05-16 19:15:00|15.14|15.04|15.15|15.05|15.15|15.05|15.13|15.03|16
1715887200000|2024-05-16 19:20:00|15.14|15.04|15.15|15.05|15.16|15.06|15.14|15.04|12
1715887500000|2024-05-16 19:25:00|15.16|15.06|15.17|15.07|15.17|15.07|15.15|15.05|24
1715887800000|2024-05-16 19:30:00|15.16|15.06|15.12|15.02|15.17|15.07|15.12|15.02|7
1715888100000|2024-05-16 19:35:00|15.11|15.01|15.06|14.96|15.14|15.04|15.05|14.95|39
1715888400000|2024-05-16 19:40:00|15.05|14.95|15.05|14.95|15.07|14.97|15.04|14.94|53
1715888700000|2024-05-16 19:45:00|15.06|14.96|15.07|14.97|15.08|14.98|15.05|14.95|79
1715889000000|2024-05-16 19:50:00|15.08|14.98|15.03|14.93|15.09|14.99|15.02|14.92|47
1715889300000|2024-05-16 19:55:00|15.02|14.92|15.05|14.95|15.05|14.95|15.01|14.91|34
1715889600000|2024-05-16 20:00:00|15.04|14.94|15.06|14.96|15.06|14.96|15.02|14.92|153
1715889900000|2024-05-16 20:05:00|15.05|14.95|15.01|14.91|15.06|14.96|14.98|14.88|43
1715890200000|2024-05-16 20:10:00|15|14.9|15.02|14.92|15.03|14.93|14.99|14.89|71
1715890500000|2024-05-16 20:15:00|15.03|14.93|15|14.9|15.03|14.93|14.99|14.89|60
1715890800000|2024-05-16 20:20:00|15.01|14.91|15|14.9|15.01|14.91|14.97|14.87|50
1715891100000|2024-05-16 20:25:00|14.99|14.89|14.96|14.86|15.01|14.91|14.93|14.83|109
1715891400000|2024-05-16 20:30:00|14.95|14.85|14.97|14.87|14.99|14.89|14.95|14.85|179
1715891700000|2024-05-16 20:35:00|14.98|14.88|14.99|14.89|15|14.9|14.95|14.85|82
1715892000000|2024-05-16 20:40:00|15|14.9|15|14.9|15.01|14.91|14.99|14.89|45
1715892300000|2024-05-16 20:45:00|14.99|14.89|14.99|14.89|15|14.9|14.98|14.88|45
1715892600000|2024-05-16 20:50:00|15|14.9|15.01|14.91|15.03|14.93|15|14.9|48
1715892900000|2024-05-16 20:55:00|15|14.9|15.01|14.91|15.02|14.92|15|14.9|50
1715893200000|2024-05-16 21:00:00|15.02|14.92|15.01|14.91|15.02|14.92|15|14.9|16
1715893500000|2024-05-16 21:05:00|15|14.9|15.01|14.91|15.02|14.92|15|14.9|6
1715893800000|2024-05-16 21:10:00|15|14.9|15.02|14.92|15.02|14.92|15|14.9|7
1715894100000|2024-05-16 21:15:00|15.03|14.93|15.01|14.91|15.03|14.93|15.01|14.91|9
1715894400000|2024-05-16 21:20:00|15|14.9|14.99|14.89|15|14.9|14.99|14.89|2
1715894700000|2024-05-16 21:25:00|15|14.9|15|14.9|15.02|14.92|14.99|14.89|17
1715895000000|2024-05-16 21:30:00|15.01|14.91|15.03|14.93|15.03|14.93|15|14.9|21
1715895300000|2024-05-16 21:35:00|15.04|14.94|15.07|14.97|15.07|14.97|15.04|14.94|16
1715895600000|2024-05-16 21:40:00|15.06|14.96|15.11|15.01|15.11|15.01|15.06|14.96|30
1715895900000|2024-05-16 21:45:00|15.1|15|15.08|14.98|15.1|15|15.08|14.98|7
1715896200000|2024-05-16 21:50:00|15.07|14.97|15.08|14.98|15.09|14.99|15.07|14.97|10
1715896500000|2024-05-16 21:55:00|15.07|14.97|15.08|14.98|15.08|14.98|15.07|14.97|2
1715896800000|2024-05-16 22:00:00|15.07|14.97|15.05|14.95|15.07|14.97|15.04|14.94|15
1715897100000|2024-05-16 22:05:00|15.04|14.94|15.01|14.91|15.05|14.95|15|14.9|14
1715897400000|2024-05-16 22:10:00|15|14.9|15.01|14.91|15.01|14.91|14.99|14.89|22
1715897700000|2024-05-16 22:15:00|15|14.9|15.04|14.94|15.05|14.95|15|14.9|35
1715898000000|2024-05-16 22:20:00|15.05|14.95|15|14.9|15.05|14.95|15|14.9|56
1715898300000|2024-05-16 22:25:00|14.99|14.89|15|14.9|15.01|14.91|14.99|14.89|8
1715898600000|2024-05-16 22:30:00|15.01|14.91|15.01|14.91|15.01|14.91|14.98|14.88|13
1715898900000|2024-05-16 22:35:00|15.02|14.92|15.03|14.93|15.04|14.94|15.01|14.91|30
1715899200000|2024-05-16 22:40:00|15.04|14.94|15.04|14.94|15.04|14.94|15.03|14.93|117
1715899500000|2024-05-16 22:45:00|15.05|14.95|15.04|14.94|15.05|14.95|15.02|14.92|52
1715899800000|2024-05-16 22:50:00|15.03|14.93|15.05|14.95|15.07|14.97|15.03|14.93|61
1715900100000|2024-05-16 22:55:00|15.04|14.94|15.04|14.94|15.05|14.95|15.03|14.93|60
1715900400000|2024-05-16 23:00:00|15.03|14.93|15.02|14.92|15.04|14.94|15|14.9|24
1715900700000|2024-05-16 23:05:00|15.01|14.91|15|14.9|15.02|14.92|14.99|14.89|40
1715901000000|2024-05-16 23:10:00|15.01|14.91|15.02|14.92|15.02|14.92|15|14.9|34
1715901300000|2024-05-16 23:15:00|15.01|14.91|14.98|14.88|15.01|14.91|14.98|14.88|86
1715901600000|2024-05-16 23:20:00|14.99|14.89|15|14.9|15.01|14.91|14.98|14.88|120
1715901900000|2024-05-16 23:25:00|14.99|14.89|15.02|14.92|15.02|14.92|14.99|14.89|104
1715902200000|2024-05-16 23:30:00|15.03|14.93|15.03|14.93|15.03|14.93|15.02|14.92|15
1715902500000|2024-05-16 23:35:00|15.02|14.92|15.04|14.94|15.04|14.94|15.02|14.92|49
1715902800000|2024-05-16 23:40:00|15.03|14.93|15.04|14.94|15.04|14.94|15.02|14.92|18
1715903100000|2024-05-16 23:45:00|15.03|14.93|15.02|14.92|15.04|14.94|15.02|14.92|30
1715903700000|2024-05-16 23:55:00|15.01|14.91|15.02|14.92|15.02|14.92|15.01|14.91|32
1715904000000|2024-05-17 00:00:00|15.03|14.93|15.01|14.91|15.03|14.93|15.01|14.91|31
1715904300000|2024-05-17 00:05:00|15.02|14.92|15.04|14.94|15.05|14.95|15.02|14.92|9
1715904600000|2024-05-17 00:10:00|15.05|14.95|15.07|14.97|15.08|14.98|15.04|14.94|19
1715904900000|2024-05-17 00:15:00|15.08|14.98|15.09|14.99|15.12|15.02|15.07|14.97|38
1715905200000|2024-05-17 00:20:00|15.08|14.98|15.06|14.96|15.09|14.99|15.05|14.95|31
1715905500000|2024-05-17 00:25:00|15.07|14.97|15.05|14.95|15.07|14.97|15.05|14.95|9
1715905800000|2024-05-17 00:30:00|15.04|14.94|15.08|14.98|15.08|14.98|15.04|14.94|61
1715906100000|2024-05-17 00:35:00|15.09|14.99|15.06|14.96|15.09|14.99|15.05|14.95|30
1715906400000|2024-05-17 00:40:00|15.07|14.97|15.07|14.97|15.07|14.97|15.05|14.95|11
1715906700000|2024-05-17 00:45:00|15.08|14.98|15.09|14.99|15.1|15|15.08|14.98|20
1715907000000|2024-05-17 00:50:00|15.1|15|15.09|14.99|15.1|15|15.08|14.98|32
1715907300000|2024-05-17 00:55:00|15.1|15|15.13|15.03|15.14|15.04|15.09|14.99|100
1715907600000|2024-05-17 01:00:00|15.12|15.02|15.11|15.01|15.12|15.02|15.1|15|14
1715907900000|2024-05-17 01:05:00|15.12|15.02|15.11|15.01|15.14|15.04|15.11|15.01|71
1715908200000|2024-05-17 01:10:00|15.1|15|15.11|15.01|15.12|15.02|15.08|14.98|58
1715908500000|2024-05-17 01:15:00|15.1|15|15.11|15.01|15.14|15.04|15.1|15|60
1715908800000|2024-05-17 01:20:00|15.1|15|15.03|14.93|15.1|15|15.02|14.92|20
1715909100000|2024-05-17 01:25:00|15.02|14.92|15.03|14.93|15.04|14.94|14.99|14.89|88
1715909400000|2024-05-17 01:30:00|15.04|14.94|15.07|14.97|15.08|14.98|15.04|14.94|80
1715909700000|2024-05-17 01:35:00|15.08|14.98|15.12|15.02|15.12|15.02|15.07|14.97|67
1715910000000|2024-05-17 01:40:00|15.11|15.01|15.1|15|15.12|15.02|15.09|14.99|10
1715910300000|2024-05-17 01:45:00|15.11|15.01|15.09|14.99|15.11|15.01|15.07|14.97|69
1715910600000|2024-05-17 01:50:00|15.08|14.98|15.09|14.99|15.11|15.01|15.08|14.98|38
1715910900000|2024-05-17 01:55:00|15.1|15|15.1|15|15.1|15|15.09|14.99|31
1715911200000|2024-05-17 02:00:00|15.09|14.99|15.1|15|15.11|15.01|15.08|14.98|43
1715911500000|2024-05-17 02:05:00|15.09|14.99|15.05|14.95|15.1|15|15.05|14.95|72
1715911800000|2024-05-17 02:10:00|15.06|14.96|15.04|14.94|15.06|14.96|15.02|14.92|23
1715912100000|2024-05-17 02:15:00|15.05|14.95|15.03|14.93|15.07|14.97|15.02|14.92|29
1715912400000|2024-05-17 02:20:00|15.02|14.92|15.02|14.92|15.03|14.93|15.01|14.91|19
1715912700000|2024-05-17 02:25:00|15.03|14.93|15.04|14.94|15.04|14.94|15.02|14.92|20
1715913000000|2024-05-17 02:30:00|15.03|14.93|15.04|14.94|15.05|14.95|15.02|14.92|20
1715913300000|2024-05-17 02:35:00|15.03|14.93|15.04|14.94|15.05|14.95|15.03|14.93|38
1715913600000|2024-05-17 02:40:00|15.05|14.95|15.05|14.95|15.05|14.95|15.04|14.94|9
1715913900000|2024-05-17 02:45:00|15.04|14.94|15.02|14.92|15.05|14.95|15.02|14.92|23
1715914200000|2024-05-17 02:50:00|15.03|14.93|15.03|14.93|15.04|14.94|15.02|14.92|33
1715914500000|2024-05-17 02:55:00|15.02|14.92|15.02|14.92|15.04|14.94|15.02|14.92|9
1715914800000|2024-05-17 03:00:00|15.03|14.93|15.02|14.92|15.03|14.93|15.02|14.92|8
1715915100000|2024-05-17 03:05:00|15.03|14.93|15.03|14.93|15.05|14.95|15.03|14.93|17
1715915400000|2024-05-17 03:10:00|15.02|14.92|15.04|14.94|15.04|14.94|15.02|14.92|13
1715915700000|2024-05-17 03:15:00|15.05|14.95|15.03|14.93|15.05|14.95|15.03|14.93|17
1715916000000|2024-05-17 03:20:00|15.04|14.94|15.04|14.94|15.05|14.95|15.04|14.94|37
1715916300000|2024-05-17 03:25:00|15.05|14.95|15.1|15|15.12|15.02|15.05|14.95|36
1715916600000|2024-05-17 03:30:00|15.09|14.99|15.12|15.02|15.13|15.03|15.08|14.98|42
1715916900000|2024-05-17 03:35:00|15.11|15.01|15.13|15.03|15.13|15.03|15.1|15|15
1715917200000|2024-05-17 03:40:00|15.14|15.04|15.15|15.05|15.17|15.07|15.13|15.03|74
1715917500000|2024-05-17 03:45:00|15.16|15.06|15.12|15.02|15.16|15.06|15.12|15.02|161
1715917800000|2024-05-17 03:50:00|15.13|15.03|15.13|15.03|15.14|15.04|15.12|15.02|43
1715918100000|2024-05-17 03:55:00|15.12|15.02|15.12|15.02|15.13|15.03|15.11|15.01|185
1715918400000|2024-05-17 04:00:00|15.13|15.03|15.13|15.03|15.13|15.03|15.11|15.01|90
1715918700000|2024-05-17 04:05:00|15.12|15.02|15.11|15.01|15.13|15.03|15.1|15|17
1715919000000|2024-05-17 04:10:00|15.12|15.02|15.11|15.01|15.12|15.02|15.1|15|8
1715919300000|2024-05-17 04:15:00|15.1|15|15.09|14.99|15.1|15|15.08|14.98|14
1715919600000|2024-05-17 04:20:00|15.08|14.98|15.09|14.99|15.1|15|15.08|14.98|38
1715919900000|2024-05-17 04:25:00|15.1|15|15.06|14.96|15.1|15|15.06|14.96|51
1715920200000|2024-05-17 04:30:00|15.05|14.95|15.03|14.93|15.06|14.96|15.03|14.93|15
1715920500000|2024-05-17 04:35:00|15.04|14.94|15.05|14.95|15.05|14.95|15.04|14.94|54
1715920800000|2024-05-17 04:40:00|15.04|14.94|15.05|14.95|15.06|14.96|15.04|14.94|88
1715921100000|2024-05-17 04:45:00|15.06|14.96|15|14.9|15.07|14.97|15|14.9|17
1715921400000|2024-05-17 04:50:00|15.01|14.91|15.01|14.91|15.01|14.91|15|14.9|43
1715921700000|2024-05-17 04:55:00|15.02|14.92|15.02|14.92|15.03|14.93|15.01|14.91|23
1715922000000|2024-05-17 05:00:00|15.03|14.93|15.04|14.94|15.04|14.94|15.02|14.92|16
1715922300000|2024-05-17 05:05:00|15.05|14.95|15.06|14.96|15.06|14.96|15.04|14.94|50
1715922600000|2024-05-17 05:10:00|15.05|14.95|15.06|14.96|15.06|14.96|15.05|14.95|18
1715922900000|2024-05-17 05:15:00|15.05|14.95|15.04|14.94|15.05|14.95|15.03|14.93|10
1715923200000|2024-05-17 05:20:00|15.05|14.95|15.04|14.94|15.05|14.95|15.03|14.93|32
1715923500000|2024-05-17 05:25:00|15.05|14.95|15.04|14.94|15.05|14.95|15.04|14.94|24
1715923800000|2024-05-17 05:30:00|15.05|14.95|15.07|14.97|15.07|14.97|15.05|14.95|71
1715924100000|2024-05-17 05:35:00|15.06|14.96|15.07|14.97|15.07|14.97|15.06|14.96|100
1715924400000|2024-05-17 05:40:00|15.08|14.98|15.09|14.99|15.09|14.99|15.07|14.97|82
1715924700000|2024-05-17 05:45:00|15.1|15|15.06|14.96|15.1|15|15.06|14.96|117
1715925000000|2024-05-17 05:50:00|15.05|14.95|15.07|14.97|15.08|14.98|15.05|14.95|41
1715925300000|2024-05-17 05:55:00|15.06|14.96|15.09|14.99|15.09|14.99|15.06|14.96|58
1715925600000|2024-05-17 06:00:00|15.08|14.98|15.07|14.97|15.08|14.98|15.07|14.97|48
1715925900000|2024-05-17 06:05:00|15.06|14.96|15.06|14.96|15.07|14.97|15.05|14.95|31
1715926200000|2024-05-17 06:10:00|15.07|14.97|15.05|14.95|15.07|14.97|15.05|14.95|21
1715926500000|2024-05-17 06:15:00|15.04|14.94|15.03|14.93|15.05|14.95|15.02|14.92|14
1715926800000|2024-05-17 06:20:00|15.04|14.94|15.07|14.97|15.07|14.97|15.03|14.93|40
1715927100000|2024-05-17 06:25:00|15.06|14.96|15.07|14.97|15.07|14.97|15.06|14.96|32
1715927400000|2024-05-17 06:30:00|15.06|14.96|15.07|14.97|15.07|14.97|15.05|14.95|14
1715927700000|2024-05-17 06:35:00|15.08|14.98|15.12|15.02|15.14|15.04|15.08|14.98|67
1715928000000|2024-05-17 06:40:00|15.11|15.01|15.13|15.03|15.13|15.03|15.11|15.01|61
1715928300000|2024-05-17 06:45:00|15.12|15.02|15.16|15.06|15.17|15.07|15.1|15|131
1715928600000|2024-05-17 06:50:00|15.17|15.07|15.21|15.11|15.22|15.12|15.15|15.05|115
1715928900000|2024-05-17 06:55:00|15.2|15.1|15.19|15.09|15.22|15.12|15.18|15.08|132
1715929200000|2024-05-17 07:00:00|15.2|15.1|15.25|15.15|15.25|15.15|15.19|15.09|112
1715929500000|2024-05-17 07:05:00|15.24|15.14|15.27|15.17|15.28|15.18|15.22|15.12|91
1715929800000|2024-05-17 07:10:00|15.26|15.16|15.34|15.24|15.34|15.24|15.26|15.16|99
1715930100000|2024-05-17 07:15:00|15.35|15.25|15.36|15.26|15.4|15.3|15.34|15.24|178
1715930400000|2024-05-17 07:20:00|15.35|15.25|15.41|15.31|15.43|15.33|15.35|15.25|99
1715930700000|2024-05-17 07:25:00|15.42|15.32|15.41|15.31|15.42|15.32|15.37|15.27|84
1715931000000|2024-05-17 07:30:00|15.4|15.3|15.35|15.25|15.4|15.3|15.34|15.24|35
1715931300000|2024-05-17 07:35:00|15.34|15.24|15.37|15.27|15.39|15.29|15.33|15.23|72
1715931600000|2024-05-17 07:40:00|15.38|15.28|15.42|15.32|15.42|15.32|15.36|15.26|65
1715931900000|2024-05-17 07:45:00|15.41|15.31|15.38|15.28|15.45|15.35|15.38|15.28|87
1715932200000|2024-05-17 07:50:00|15.37|15.27|15.39|15.29|15.39|15.29|15.36|15.26|83
1715932500000|2024-05-17 07:55:00|15.38|15.28|15.43|15.33|15.44|15.34|15.38|15.28|122
1715932800000|2024-05-17 08:00:00|15.44|15.34|15.42|15.32|15.45|15.35|15.41|15.31|83
1715933100000|2024-05-17 08:05:00|15.43|15.33|15.41|15.31|15.43|15.33|15.38|15.28|35
1715933400000|2024-05-17 08:10:00|15.42|15.32|15.44|15.34|15.46|15.36|15.42|15.32|57
1715933700000|2024-05-17 08:15:00|15.43|15.33|15.42|15.32|15.45|15.35|15.41|15.31|84
1715934000000|2024-05-17 08:20:00|15.41|15.31|15.42|15.32|15.43|15.33|15.41|15.31|64
1715934300000|2024-05-17 08:25:00|15.41|15.31|15.38|15.28|15.42|15.32|15.38|15.28|66
1715934600000|2024-05-17 08:30:00|15.37|15.27|15.34|15.24|15.38|15.28|15.34|15.24|68
1715934900000|2024-05-17 08:35:00|15.33|15.23|15.32|15.22|15.34|15.24|15.31|15.21|39
1715935200000|2024-05-17 08:40:00|15.33|15.23|15.3|15.2|15.34|15.24|15.3|15.2|50
1715935500000|2024-05-17 08:45:00|15.29|15.19|15.33|15.23|15.34|15.24|15.29|15.19|87
1715935800000|2024-05-17 08:50:00|15.34|15.24|15.33|15.23|15.34|15.24|15.3|15.2|32
1715936100000|2024-05-17 08:55:00|15.32|15.22|15.33|15.23|15.33|15.23|15.3|15.2|56
1715936400000|2024-05-17 09:00:00|15.34|15.24|15.33|15.23|15.34|15.24|15.3|15.2|46
1715936700000|2024-05-17 09:05:00|15.32|15.22|15.34|15.24|15.34|15.24|15.3|15.2|65
1715937000000|2024-05-17 09:10:00|15.35|15.25|15.39|15.29|15.39|15.29|15.34|15.24|29
1715937300000|2024-05-17 09:15:00|15.4|15.3|15.39|15.29|15.42|15.32|15.39|15.29|48
1715937600000|2024-05-17 09:20:00|15.38|15.28|15.36|15.26|15.38|15.28|15.33|15.23|45
1715937900000|2024-05-17 09:25:00|15.37|15.27|15.37|15.27|15.38|15.28|15.35|15.25|19
1715938200000|2024-05-17 09:30:00|15.38|15.28|15.39|15.29|15.39|15.29|15.36|15.26|22
1715938500000|2024-05-17 09:35:00|15.4|15.3|15.37|15.27|15.4|15.3|15.37|15.27|96
1715938800000|2024-05-17 09:40:00|15.38|15.28|15.37|15.27|15.39|15.29|15.36|15.26|22
1715939100000|2024-05-17 09:45:00|15.36|15.26|15.36|15.26|15.38|15.28|15.35|15.25|59
1715939400000|2024-05-17 09:50:00|15.35|15.25|15.35|15.25|15.36|15.26|15.33|15.23|73
1715939700000|2024-05-17 09:55:00|15.34|15.24|15.35|15.25|15.37|15.27|15.34|15.24|14
1715940000000|2024-05-17 10:00:00|15.36|15.26|15.33|15.23|15.36|15.26|15.32|15.22|48
1715940300000|2024-05-17 10:05:00|15.32|15.22|15.3|15.2|15.33|15.23|15.3|15.2|29
1715940600000|2024-05-17 10:10:00|15.29|15.19|15.27|15.17|15.29|15.19|15.25|15.15|39
1715940900000|2024-05-17 10:15:00|15.28|15.18|15.3|15.2|15.31|15.21|15.27|15.17|47
1715941200000|2024-05-17 10:20:00|15.31|15.21|15.34|15.24|15.34|15.24|15.31|15.21|16
1715941500000|2024-05-17 10:25:00|15.33|15.23|15.35|15.25|15.35|15.25|15.33|15.23|17
1715941800000|2024-05-17 10:30:00|15.34|15.24|15.32|15.22|15.35|15.25|15.31|15.21|39
1715942100000|2024-05-17 10:35:00|15.33|15.23|15.34|15.24|15.34|15.24|15.32|15.22|24
1715942400000|2024-05-17 10:40:00|15.33|15.23|15.37|15.27|15.37|15.27|15.33|15.23|21
1715942700000|2024-05-17 10:45:00|15.36|15.26|15.35|15.25|15.37|15.27|15.34|15.24|50
1715943000000|2024-05-17 10:50:00|15.34|15.24|15.35|15.25|15.36|15.26|15.34|15.24|14
1715943300000|2024-05-17 10:55:00|15.34|15.24|15.36|15.26|15.36|15.26|15.34|15.24|17
1715943600000|2024-05-17 11:00:00|15.35|15.25|15.32|15.22|15.36|15.26|15.31|15.21|18
1715943900000|2024-05-17 11:05:00|15.33|15.23|15.3|15.2|15.33|15.23|15.29|15.19|26
1715944200000|2024-05-17 11:10:00|15.29|15.19|15.3|15.2|15.31|15.21|15.29|15.19|20
1715944500000|2024-05-17 11:15:00|15.29|15.19|15.33|15.23|15.33|15.23|15.29|15.19|67
1715944800000|2024-05-17 11:20:00|15.32|15.22|15.34|15.24|15.34|15.24|15.32|15.22|23
1715945100000|2024-05-17 11:25:00|15.33|15.23|15.33|15.23|15.33|15.23|15.32|15.22|7
1715945400000|2024-05-17 11:30:00|15.32|15.22|15.3|15.2|15.32|15.22|15.3|15.2|3
1715945700000|2024-05-17 11:35:00|15.31|15.21|15.32|15.22|15.34|15.24|15.3|15.2|18
1715946000000|2024-05-17 11:40:00|15.33|15.23|15.3|15.2|15.33|15.23|15.3|15.2|28
1715946300000|2024-05-17 11:45:00|15.31|15.21|15.3|15.2|15.31|15.21|15.3|15.2|4
1715946600000|2024-05-17 11:50:00|15.31|15.21|15.3|15.2|15.31|15.21|15.28|15.18|56
1715946900000|2024-05-17 11:55:00|15.29|15.19|15.27|15.17|15.3|15.2|15.27|15.17|45
1715947200000|2024-05-17 12:00:00|15.26|15.16|15.27|15.17|15.28|15.18|15.25|15.15|28
1715947500000|2024-05-17 12:05:00|15.26|15.16|15.26|15.16|15.27|15.17|15.25|15.15|95
1715947800000|2024-05-17 12:10:00|15.27|15.17|15.21|15.11|15.27|15.17|15.21|15.11|24
1715948100000|2024-05-17 12:15:00|15.22|15.12|15.24|15.14|15.24|15.14|15.18|15.08|27
1715948400000|2024-05-17 12:20:00|15.25|15.15|15.27|15.17|15.27|15.17|15.23|15.13|33
1715948700000|2024-05-17 12:25:00|15.28|15.18|15.28|15.18|15.3|15.2|15.27|15.17|29
1715949000000|2024-05-17 12:30:00|15.29|15.19|15.32|15.22|15.33|15.23|15.28|15.18|16
1715949300000|2024-05-17 12:35:00|15.33|15.23|15.32|15.22|15.34|15.24|15.31|15.21|34
1715949600000|2024-05-17 12:40:00|15.33|15.23|15.32|15.22|15.33|15.23|15.31|15.21|38
1715949900000|2024-05-17 12:45:00|15.33|15.23|15.4|15.3|15.4|15.3|15.33|15.23|54
1715950200000|2024-05-17 12:50:00|15.39|15.29|15.41|15.31|15.44|15.34|15.39|15.29|57
1715950500000|2024-05-17 12:55:00|15.4|15.3|15.39|15.29|15.4|15.3|15.37|15.27|26
1715950800000|2024-05-17 13:00:00|15.38|15.28|15.34|15.24|15.39|15.29|15.33|15.23|54
1715951100000|2024-05-17 13:05:00|15.33|15.23|15.31|15.21|15.34|15.24|15.3|15.2|27
1715951400000|2024-05-17 13:10:00|15.3|15.2|15.35|15.25|15.35|15.25|15.3|15.2|51
1715951700000|2024-05-17 13:15:00|15.34|15.24|15.34|15.24|15.36|15.26|15.33|15.23|15
1715952000000|2024-05-17 13:20:00|15.35|15.25|15.34|15.24|15.37|15.27|15.34|15.24|52
1715952300000|2024-05-17 13:25:00|15.33|15.23|15.33|15.23|15.33|15.23|15.31|15.21|7
1715952600000|2024-05-17 13:30:00|15.34|15.24|15.28|15.18|15.35|15.25|15.27|15.17|62
1715952900000|2024-05-17 13:35:00|15.27|15.17|15.25|15.15|15.28|15.18|15.24|15.14|57
1715953200000|2024-05-17 13:40:00|15.24|15.14|15.21|15.11|15.24|15.14|15.18|15.08|26
1715953500000|2024-05-17 13:45:00|15.22|15.12|15.25|15.15|15.25|15.15|15.21|15.11|60
1715953800000|2024-05-17 13:50:00|15.24|15.14|15.23|15.13|15.25|15.15|15.22|15.12|16
1715954100000|2024-05-17 13:55:00|15.22|15.12|15.21|15.11|15.23|15.13|15.19|15.09|36
1715954400000|2024-05-17 14:00:00|15.22|15.12|15.25|15.15|15.25|15.15|15.21|15.11|74
1715954700000|2024-05-17 14:05:00|15.24|15.14|15.27|15.17|15.28|15.18|15.24|15.14|30
1715955000000|2024-05-17 14:10:00|15.28|15.18|15.26|15.16|15.28|15.18|15.25|15.15|49
1715955300000|2024-05-17 14:15:00|15.25|15.15|15.28|15.18|15.29|15.19|15.25|15.15|30
1715955600000|2024-05-17 14:20:00|15.29|15.19|15.32|15.22|15.33|15.23|15.29|15.19|18
1715955900000|2024-05-17 14:25:00|15.33|15.23|15.35|15.25|15.35|15.25|15.31|15.21|29
1715956200000|2024-05-17 14:30:00|15.36|15.26|15.36|15.26|15.38|15.28|15.35|15.25|73
1715956500000|2024-05-17 14:35:00|15.35|15.25|15.32|15.22|15.36|15.26|15.32|15.22|46
1715956800000|2024-05-17 14:40:00|15.33|15.23|15.33|15.23|15.35|15.25|15.33|15.23|31
1715957100000|2024-05-17 14:45:00|15.32|15.22|15.32|15.22|15.33|15.23|15.31|15.21|24
1715957400000|2024-05-17 14:50:00|15.33|15.23|15.35|15.25|15.37|15.27|15.32|15.22|67
1715957700000|2024-05-17 14:55:00|15.36|15.26|15.41|15.31|15.41|15.31|15.35|15.25|74
1715958000000|2024-05-17 15:00:00|15.4|15.3|15.34|15.24|15.4|15.3|15.33|15.23|125
1715958300000|2024-05-17 15:05:00|15.35|15.25|15.39|15.29|15.4|15.3|15.35|15.25|29
1715958600000|2024-05-17 15:10:00|15.4|15.3|15.44|15.34|15.45|15.35|15.38|15.28|93
1715958900000|2024-05-17 15:15:00|15.45|15.35|15.46|15.36|15.46|15.36|15.41|15.31|56
1715959200000|2024-05-17 15:20:00|15.45|15.35|15.52|15.42|15.54|15.44|15.45|15.35|106
1715959500000|2024-05-17 15:25:00|15.53|15.43|15.54|15.44|15.55|15.45|15.52|15.42|103
1715959800000|2024-05-17 15:30:00|15.53|15.43|15.6|15.5|15.61|15.51|15.53|15.43|66
1715960100000|2024-05-17 15:35:00|15.61|15.51|15.59|15.49|15.64|15.54|15.57|15.47|173
1715960400000|2024-05-17 15:40:00|15.6|15.5|15.63|15.53|15.68|15.58|15.59|15.49|102
1715960700000|2024-05-17 15:45:00|15.62|15.52|15.6|15.5|15.67|15.57|15.59|15.49|207
1715961000000|2024-05-17 15:50:00|15.59|15.49|15.62|15.52|15.67|15.57|15.59|15.49|52
1715961300000|2024-05-17 15:55:00|15.63|15.53|15.62|15.52|15.65|15.55|15.61|15.51|38
1715961600000|2024-05-17 16:00:00|15.63|15.53|15.61|15.51|15.68|15.58|15.61|15.51|136
1715961900000|2024-05-17 16:05:00|15.62|15.52|15.64|15.54|15.66|15.56|15.6|15.5|162
1715962200000|2024-05-17 16:10:00|15.65|15.55|15.68|15.58|15.72|15.62|15.63|15.53|66
1715962500000|2024-05-17 16:15:00|15.67|15.57|15.66|15.56|15.68|15.58|15.62|15.52|91
1715962800000|2024-05-17 16:20:00|15.65|15.55|15.68|15.58|15.69|15.59|15.63|15.53|82
1715963100000|2024-05-17 16:25:00|15.69|15.59|15.68|15.58|15.69|15.59|15.67|15.57|20
1715963400000|2024-05-17 16:30:00|15.67|15.57|15.62|15.52|15.68|15.58|15.61|15.51|102
1715963700000|2024-05-17 16:35:00|15.61|15.51|15.61|15.51|15.62|15.52|15.6|15.5|77
1715964000000|2024-05-17 16:40:00|15.62|15.52|15.55|15.45|15.62|15.52|15.55|15.45|126
1715964300000|2024-05-17 16:45:00|15.56|15.46|15.58|15.48|15.58|15.48|15.54|15.44|43
1715964600000|2024-05-17 16:50:00|15.57|15.47|15.51|15.41|15.57|15.47|15.5|15.4|73
1715964900000|2024-05-17 16:55:00|15.52|15.42|15.51|15.41|15.54|15.44|15.5|15.4|80
1715965200000|2024-05-17 17:00:00|15.52|15.42|15.52|15.42|15.52|15.42|15.49|15.39|29
1715965500000|2024-05-17 17:05:00|15.51|15.41|15.54|15.44|15.55|15.45|15.51|15.41|26
1715965800000|2024-05-17 17:10:00|15.55|15.45|15.53|15.43|15.56|15.46|15.52|15.42|23
1715966100000|2024-05-17 17:15:00|15.54|15.44|15.56|15.46|15.59|15.49|15.53|15.43|65
1715966400000|2024-05-17 17:20:00|15.57|15.47|15.58|15.48|15.58|15.48|15.56|15.46|90
1715966700000|2024-05-17 17:25:00|15.57|15.47|15.56|15.46|15.58|15.48|15.55|15.45|128
1715967000000|2024-05-17 17:30:00|15.55|15.45|15.54|15.44|15.56|15.46|15.53|15.43|78
1715967300000|2024-05-17 17:35:00|15.55|15.45|15.55|15.45|15.56|15.46|15.53|15.43|75
1715967600000|2024-05-17 17:40:00|15.54|15.44|15.49|15.39|15.55|15.45|15.49|15.39|24
1715967900000|2024-05-17 17:45:00|15.48|15.38|15.46|15.36|15.49|15.39|15.46|15.36|43
1715968200000|2024-05-17 17:50:00|15.45|15.35|15.46|15.36|15.49|15.39|15.45|15.35|64
1715968500000|2024-05-17 17:55:00|15.45|15.35|15.46|15.36|15.48|15.38|15.45|15.35|34
1715968800000|2024-05-17 18:00:00|15.45|15.35|15.42|15.32|15.46|15.36|15.41|15.31|118
1715969100000|2024-05-17 18:05:00|15.41|15.31|15.36|15.26|15.44|15.34|15.33|15.23|164
1715969400000|2024-05-17 18:10:00|15.37|15.27|15.34|15.24|15.37|15.27|15.32|15.22|111
1715969700000|2024-05-17 18:15:00|15.35|15.25|15.41|15.31|15.41|15.31|15.33|15.23|117
1715970000000|2024-05-17 18:20:00|15.4|15.3|15.4|15.3|15.41|15.31|15.38|15.28|57
1715970300000|2024-05-17 18:25:00|15.41|15.31|15.39|15.29|15.41|15.31|15.38|15.28|39
1715970600000|2024-05-17 18:30:00|15.38|15.28|15.38|15.28|15.39|15.29|15.36|15.26|51
1715970900000|2024-05-17 18:35:00|15.39|15.29|15.38|15.28|15.39|15.29|15.36|15.26|24
1715971200000|2024-05-17 18:40:00|15.37|15.27|15.39|15.29|15.39|15.29|15.37|15.27|23
1715971500000|2024-05-17 18:45:00|15.4|15.3|15.41|15.31|15.42|15.32|15.38|15.28|44
1715971800000|2024-05-17 18:50:00|15.42|15.32|15.42|15.32|15.42|15.32|15.41|15.31|61
1715972100000|2024-05-17 18:55:00|15.43|15.33|15.45|15.35|15.45|15.35|15.42|15.32|61
1715972400000|2024-05-17 19:00:00|15.44|15.34|15.41|15.31|15.45|15.35|15.41|15.31|118
1715972700000|2024-05-17 19:05:00|15.42|15.32|15.4|15.3|15.42|15.32|15.39|15.29|57
1715973000000|2024-05-17 19:10:00|15.38|15.28|15.38|15.28|15.39|15.29|15.37|15.27|81
1715973300000|2024-05-17 19:15:00|15.37|15.27|15.38|15.28|15.38|15.28|15.36|15.26|36
1715973600000|2024-05-17 19:20:00|15.37|15.27|15.38|15.28|15.38|15.28|15.36|15.26|37
1715973900000|2024-05-17 19:25:00|15.37|15.27|15.4|15.3|15.41|15.31|15.37|15.27|50
1715974200000|2024-05-17 19:30:00|15.39|15.29|15.39|15.29|15.41|15.31|15.37|15.27|23
1715974500000|2024-05-17 19:35:00|15.4|15.3|15.42|15.32|15.42|15.32|15.39|15.29|51
1715974800000|2024-05-17 19:40:00|15.43|15.33|15.43|15.33|15.43|15.33|15.39|15.29|85
1715975100000|2024-05-17 19:45:00|15.44|15.34|15.44|15.34|15.45|15.35|15.43|15.33|27
1715975400000|2024-05-17 19:50:00|15.43|15.33|15.44|15.34|15.44|15.34|15.42|15.32|42
1715975700000|2024-05-17 19:55:00|15.43|15.33|15.46|15.36|15.46|15.36|15.43|15.33|14
1715976000000|2024-05-17 20:00:00|15.45|15.35|15.49|15.39|15.49|15.39|15.44|15.34|37
1715976300000|2024-05-17 20:05:00|15.48|15.38|15.48|15.38|15.5|15.4|15.48|15.38|9
1715976600000|2024-05-17 20:10:00|15.49|15.39|15.5|15.4|15.51|15.41|15.48|15.38|6
1715976900000|2024-05-17 20:15:00|15.49|15.39|15.53|15.43|15.53|15.43|15.49|15.39|45
1715977200000|2024-05-17 20:20:00|15.52|15.42|15.54|15.44|15.55|15.45|15.52|15.42|53
1715977500000|2024-05-17 20:25:00|15.55|15.45|15.55|15.45|15.56|15.46|15.54|15.44|25
1715977800000|2024-05-17 20:30:00|15.54|15.44|15.54|15.44|15.55|15.45|15.51|15.41|35
1715978100000|2024-05-17 20:35:00|15.55|15.45|15.52|15.42|15.55|15.45|15.52|15.42|20
1715978400000|2024-05-17 20:40:00|15.51|15.41|15.5|15.4|15.52|15.42|15.49|15.39|24
1715978700000|2024-05-17 20:45:00|15.49|15.39|15.52|15.42|15.52|15.42|15.49|15.39|26
1715979000000|2024-05-17 20:50:00|15.53|15.43|15.55|15.45|15.55|15.45|15.52|15.42|25
1715979300000|2024-05-17 20:55:00|15.54|15.44|15.52|15.42|15.55|15.45|15.52|15.42|17
1716015600000|2024-05-18 07:00:00|15.54|15.44|15.51|15.41|15.54|15.44|15.51|15.41|12
1716015900000|2024-05-18 07:05:00|15.52|15.42|15.52|15.42|15.53|15.43|15.5|15.4|15
1716016200000|2024-05-18 07:10:00|15.53|15.43|15.54|15.44|15.54|15.44|15.53|15.43|2
1716016500000|2024-05-18 07:15:00|15.55|15.45|15.54|15.44|15.55|15.45|15.54|15.44|16
1716016800000|2024-05-18 07:20:00|15.55|15.45|15.59|15.49|15.59|15.49|15.54|15.44|31
1716017100000|2024-05-18 07:25:00|15.58|15.48|15.61|15.51|15.62|15.52|15.58|15.48|20
1716017400000|2024-05-18 07:30:00|15.6|15.5|15.57|15.47|15.61|15.51|15.57|15.47|30
1716017700000|2024-05-18 07:35:00|15.58|15.48|15.58|15.48|15.58|15.48|15.56|15.46|21
1716018000000|2024-05-18 07:40:00|15.57|15.47|15.57|15.47|15.59|15.49|15.57|15.47|41
1716018300000|2024-05-18 07:45:00|15.58|15.48|15.52|15.42|15.58|15.48|15.52|15.42|25
1716018600000|2024-05-18 07:50:00|15.51|15.41|15.52|15.42|15.52|15.42|15.51|15.41|14
1716018900000|2024-05-18 07:55:00|15.51|15.41|15.51|15.41|15.52|15.42|15.49|15.39|27
1716019200000|2024-05-18 08:00:00|15.5|15.4|15.56|15.46|15.56|15.46|15.5|15.4|45
1716019500000|2024-05-18 08:05:00|15.55|15.45|15.57|15.47|15.58|15.48|15.55|15.45|25
1716019800000|2024-05-18 08:10:00|15.56|15.46|15.58|15.48|15.6|15.5|15.56|15.46|33
1716020100000|2024-05-18 08:15:00|15.59|15.49|15.6|15.5|15.61|15.51|15.57|15.47|56
1716020400000|2024-05-18 08:20:00|15.59|15.49|15.6|15.5|15.6|15.5|15.57|15.47|30
1716020700000|2024-05-18 08:25:00|15.59|15.49|15.6|15.5|15.6|15.5|15.58|15.48|24
1716021000000|2024-05-18 08:30:00|15.61|15.51|15.59|15.49|15.61|15.51|15.59|15.49|11
1716021300000|2024-05-18 08:35:00|15.58|15.48|15.61|15.51|15.61|15.51|15.58|15.48|44
1716021600000|2024-05-18 08:40:00|15.6|15.5|15.6|15.5|15.62|15.52|15.59|15.49|17
1716021900000|2024-05-18 08:45:00|15.61|15.51|15.58|15.48|15.61|15.51|15.57|15.47|32
1716022200000|2024-05-18 08:50:00|15.57|15.47|15.59|15.49|15.59|15.49|15.56|15.46|31
1716022500000|2024-05-18 08:55:00|15.58|15.48|15.59|15.49|15.6|15.5|15.57|15.47|20
1716022800000|2024-05-18 09:00:00|15.58|15.48|15.59|15.49|15.6|15.5|15.57|15.47|28
1716023100000|2024-05-18 09:05:00|15.6|15.5|15.57|15.47|15.6|15.5|15.57|15.47|30
1716023400000|2024-05-18 09:10:00|15.58|15.48|15.58|15.48|15.58|15.48|15.57|15.47|5
1716023700000|2024-05-18 09:15:00|15.59|15.49|15.59|15.49|15.59|15.49|15.58|15.48|5
1716024000000|2024-05-18 09:20:00|15.58|15.48|15.57|15.47|15.58|15.48|15.56|15.46|10
1716024300000|2024-05-18 09:25:00|15.56|15.46|15.57|15.47|15.58|15.48|15.56|15.46|20
1716024600000|2024-05-18 09:30:00|15.58|15.48|15.58|15.48|15.59|15.49|15.57|15.47|9
1716024900000|2024-05-18 09:35:00|15.57|15.47|15.57|15.47|15.58|15.48|15.57|15.47|3
1716025200000|2024-05-18 09:40:00|15.58|15.48|15.58|15.48|15.59|15.49|15.57|15.47|23
1716025500000|2024-05-18 09:45:00|15.59|15.49|15.6|15.5|15.61|15.51|15.57|15.47|22
1716025800000|2024-05-18 09:50:00|15.61|15.51|15.63|15.53|15.63|15.53|15.6|15.5|25
1716026100000|2024-05-18 09:55:00|15.62|15.52|15.63|15.53|15.64|15.54|15.62|15.52|16
1716026400000|2024-05-18 10:00:00|15.62|15.52|15.61|15.51|15.62|15.52|15.59|15.49|22
1716026700000|2024-05-18 10:05:00|15.6|15.5|15.58|15.48|15.6|15.5|15.57|15.47|33
1716027000000|2024-05-18 10:10:00|15.59|15.49|15.59|15.49|15.6|15.5|15.58|15.48|17
1716027300000|2024-05-18 10:15:00|15.6|15.5|15.62|15.52|15.62|15.52|15.58|15.48|23
1716027600000|2024-05-18 10:20:00|15.61|15.51|15.66|15.56|15.66|15.56|15.61|15.51|44
1716027900000|2024-05-18 10:25:00|15.65|15.55|15.67|15.57|15.68|15.58|15.64|15.54|37
1716028200000|2024-05-18 10:30:00|15.66|15.56|15.65|15.55|15.67|15.57|15.64|15.54|64
1716028500000|2024-05-18 10:35:00|15.64|15.54|15.65|15.55|15.65|15.55|15.61|15.51|38
1716028800000|2024-05-18 10:40:00|15.64|15.54|15.62|15.52|15.64|15.54|15.61|15.51|33
1716029100000|2024-05-18 10:45:00|15.61|15.51|15.57|15.47|15.62|15.52|15.56|15.46|27
1716029400000|2024-05-18 10:50:00|15.58|15.48|15.59|15.49|15.6|15.5|15.58|15.48|26
1716029700000|2024-05-18 10:55:00|15.6|15.5|15.65|15.55|15.65|15.55|15.6|15.5|24
1716030000000|2024-05-18 11:00:00|15.64|15.54|15.68|15.58|15.69|15.59|15.63|15.53|55
1716030300000|2024-05-18 11:05:00|15.67|15.57|15.7|15.6|15.7|15.6|15.65|15.55|66
1716030600000|2024-05-18 11:10:00|15.71|15.61|15.68|15.58|15.71|15.61|15.67|15.57|58
1716030900000|2024-05-18 11:15:00|15.67|15.57|15.67|15.57|15.68|15.58|15.65|15.55|33
1716031200000|2024-05-18 11:20:00|15.66|15.56|15.66|15.56|15.67|15.57|15.65|15.55|17
1716031500000|2024-05-18 11:25:00|15.65|15.55|15.65|15.55|15.66|15.56|15.65|15.55|5
1716031800000|2024-05-18 11:30:00|15.64|15.54|15.63|15.53|15.65|15.55|15.62|15.52|22
1716032100000|2024-05-18 11:35:00|15.62|15.52|15.63|15.53|15.63|15.53|15.62|15.52|16
1716032400000|2024-05-18 11:40:00|15.62|15.52|15.65|15.55|15.65|15.55|15.62|15.52|28
1716032700000|2024-05-18 11:45:00|15.64|15.54|15.69|15.59|15.69|15.59|15.63|15.53|20
1716033000000|2024-05-18 11:50:00|15.68|15.58|15.67|15.57|15.69|15.59|15.65|15.55|34
1716033300000|2024-05-18 11:55:00|15.68|15.58|15.66|15.56|15.68|15.58|15.66|15.56|19
1716033600000|2024-05-18 12:00:00|15.67|15.57|15.63|15.53|15.67|15.57|15.62|15.52|15
1716033900000|2024-05-18 12:05:00|15.62|15.52|15.6|15.5|15.63|15.53|15.6|15.5|33
1716034200000|2024-05-18 12:10:00|15.61|15.51|15.6|15.5|15.62|15.52|15.59|15.49|28
1716034500000|2024-05-18 12:15:00|15.59|15.49|15.55|15.45|15.61|15.51|15.54|15.44|47
1716034800000|2024-05-18 12:20:00|15.54|15.44|15.54|15.44|15.55|15.45|15.5|15.4|27
1716035100000|2024-05-18 12:25:00|15.55|15.45|15.54|15.44|15.56|15.46|15.53|15.43|42
1716035400000|2024-05-18 12:30:00|15.55|15.45|15.57|15.47|15.59|15.49|15.54|15.44|61
1716035700000|2024-05-18 12:35:00|15.56|15.46|15.53|15.43|15.58|15.48|15.52|15.42|18
1716036000000|2024-05-18 12:40:00|15.54|15.44|15.55|15.45|15.55|15.45|15.53|15.43|12
1716036300000|2024-05-18 12:45:00|15.54|15.44|15.52|15.42|15.55|15.45|15.51|15.41|25
1716036600000|2024-05-18 12:50:00|15.51|15.41|15.53|15.43|15.54|15.44|15.51|15.41|49
1716036900000|2024-05-18 12:55:00|15.52|15.42|15.44|15.34|15.52|15.42|15.42|15.32|51
1716037200000|2024-05-18 13:00:00|15.43|15.33|15.4|15.3|15.45|15.35|15.37|15.27|90
1716037500000|2024-05-18 13:05:00|15.39|15.29|15.41|15.31|15.42|15.32|15.37|15.27|49
1716037800000|2024-05-18 13:10:00|15.4|15.3|15.4|15.3|15.42|15.32|15.38|15.28|49
1716038100000|2024-05-18 13:15:00|15.39|15.29|15.42|15.32|15.43|15.33|15.39|15.29|26
1716038400000|2024-05-18 13:20:00|15.43|15.33|15.44|15.34|15.45|15.35|15.42|15.32|14
1716038700000|2024-05-18 13:25:00|15.43|15.33|15.43|15.33|15.44|15.34|15.42|15.32|13
1716039000000|2024-05-18 13:30:00|15.42|15.32|15.36|15.26|15.43|15.33|15.36|15.26|33
1716039300000|2024-05-18 13:35:00|15.35|15.25|15.31|15.21|15.35|15.25|15.3|15.2|55
1716039600000|2024-05-18 13:40:00|15.3|15.2|15.35|15.25|15.36|15.26|15.29|15.19|30
1716039900000|2024-05-18 13:45:00|15.36|15.26|15.32|15.22|15.36|15.26|15.32|15.22|51
1716040200000|2024-05-18 13:50:00|15.31|15.21|15.3|15.2|15.32|15.22|15.26|15.16|53
1716040500000|2024-05-18 13:55:00|15.31|15.21|15.28|15.18|15.31|15.21|15.27|15.17|42
1716040800000|2024-05-18 14:00:00|15.29|15.19|15.27|15.17|15.29|15.19|15.21|15.11|93
1716041100000|2024-05-18 14:05:00|15.28|15.18|15.28|15.18|15.29|15.19|15.26|15.16|63
1716041400000|2024-05-18 14:10:00|15.27|15.17|15.25|15.15|15.29|15.19|15.25|15.15|69
1716041700000|2024-05-18 14:15:00|15.26|15.16|15.3|15.2|15.3|15.2|15.26|15.16|33
1716042000000|2024-05-18 14:20:00|15.31|15.21|15.33|15.23|15.33|15.23|15.3|15.2|21
1716042300000|2024-05-18 14:25:00|15.34|15.24|15.35|15.25|15.35|15.25|15.33|15.23|16
1716042600000|2024-05-18 14:30:00|15.34|15.24|15.31|15.21|15.35|15.25|15.31|15.21|36
1716042900000|2024-05-18 14:35:00|15.32|15.22|15.28|15.18|15.32|15.22|15.27|15.17|87
1716043200000|2024-05-18 14:40:00|15.29|15.19|15.21|15.11|15.29|15.19|15.18|15.08|97
1716043500000|2024-05-18 14:45:00|15.22|15.12|15.24|15.14|15.24|15.14|15.19|15.09|81
1716043800000|2024-05-18 14:50:00|15.23|15.13|15.24|15.14|15.24|15.14|15.21|15.11|32
1716044100000|2024-05-18 14:55:00|15.25|15.15|15.25|15.15|15.25|15.15|15.24|15.14|23
1716044400000|2024-05-18 15:00:00|15.26|15.16|15.28|15.18|15.29|15.19|15.26|15.16|43
1716044700000|2024-05-18 15:05:00|15.27|15.17|15.27|15.17|15.28|15.18|15.25|15.15|67
1716045000000|2024-05-18 15:10:00|15.28|15.18|15.28|15.18|15.29|15.19|15.26|15.16|37
1716045300000|2024-05-18 15:15:00|15.27|15.17|15.25|15.15|15.27|15.17|15.24|15.14|37
1716045600000|2024-05-18 15:20:00|15.26|15.16|15.24|15.14|15.26|15.16|15.23|15.13|29
1716045900000|2024-05-18 15:25:00|15.25|15.15|15.27|15.17|15.27|15.17|15.25|15.15|25
1716046200000|2024-05-18 15:30:00|15.26|15.16|15.3|15.2|15.3|15.2|15.26|15.16|27
1716046500000|2024-05-18 15:35:00|15.31|15.21|15.34|15.24|15.35|15.25|15.3|15.2|28
1716046800000|2024-05-18 15:40:00|15.33|15.23|15.34|15.24|15.34|15.24|15.32|15.22|22
1716047100000|2024-05-18 15:45:00|15.33|15.23|15.32|15.22|15.34|15.24|15.31|15.21|14
1716047400000|2024-05-18 15:50:00|15.31|15.21|15.34|15.24|15.34|15.24|15.31|15.21|12
1716047700000|2024-05-18 15:55:00|15.35|15.25|15.34|15.24|15.36|15.26|15.34|15.24|8
1716048000000|2024-05-18 16:00:00|15.35|15.25|15.34|15.24|15.36|15.26|15.34|15.24|50
1716048300000|2024-05-18 16:05:00|15.35|15.25|15.32|15.22|15.35|15.25|15.32|15.22|18
1716048600000|2024-05-18 16:10:00|15.33|15.23|15.41|15.31|15.41|15.31|15.32|15.22|21
1716048900000|2024-05-18 16:15:00|15.4|15.3|15.38|15.28|15.41|15.31|15.38|15.28|45
1716049200000|2024-05-18 16:20:00|15.37|15.27|15.35|15.25|15.38|15.28|15.35|15.25|36
1716049500000|2024-05-18 16:25:00|15.36|15.26|15.36|15.26|15.37|15.27|15.35|15.25|53
1716049800000|2024-05-18 16:30:00|15.37|15.27|15.32|15.22|15.37|15.27|15.32|15.22|42
1716050100000|2024-05-18 16:35:00|15.33|15.23|15.3|15.2|15.33|15.23|15.29|15.19|40
1716050400000|2024-05-18 16:40:00|15.31|15.21|15.3|15.2|15.31|15.21|15.29|15.19|24
1716050700000|2024-05-18 16:45:00|15.31|15.21|15.29|15.19|15.31|15.21|15.29|15.19|25
1716051000000|2024-05-18 16:50:00|15.28|15.18|15.3|15.2|15.3|15.2|15.28|15.18|13
1716051300000|2024-05-18 16:55:00|15.29|15.19|15.27|15.17|15.29|15.19|15.27|15.17|17
1716051600000|2024-05-18 17:00:00|15.28|15.18|15.31|15.21|15.31|15.21|15.28|15.18|6
1716051900000|2024-05-18 17:05:00|15.3|15.2|15.31|15.21|15.33|15.23|15.3|15.2|20
1716052200000|2024-05-18 17:10:00|15.32|15.22|15.31|15.21|15.32|15.22|15.3|15.2|8
1716052500000|2024-05-18 17:15:00|15.32|15.22|15.36|15.26|15.36|15.26|15.3|15.2|19
1716052800000|2024-05-18 17:20:00|15.35|15.25|15.35|15.25|15.37|15.27|15.34|15.24|9
1716053100000|2024-05-18 17:25:00|15.36|15.26|15.35|15.25|15.37|15.27|15.35|15.25|16
1716053400000|2024-05-18 17:30:00|15.36|15.26|15.32|15.22|15.37|15.27|15.32|15.22|27
1716053700000|2024-05-18 17:35:00|15.31|15.21|15.3|15.2|15.31|15.21|15.29|15.19|10
1716054000000|2024-05-18 17:40:00|15.31|15.21|15.29|15.19|15.31|15.21|15.29|15.19|15
1716054300000|2024-05-18 17:45:00|15.28|15.18|15.3|15.2|15.32|15.22|15.28|15.18|27
1716054600000|2024-05-18 17:50:00|15.31|15.21|15.32|15.22|15.32|15.22|15.31|15.21|4
1716054900000|2024-05-18 17:55:00|15.31|15.21|15.32|15.22|15.32|15.22|15.31|15.21|14
1716055200000|2024-05-18 18:00:00|15.31|15.21|15.34|15.24|15.35|15.25|15.3|15.2|30
1716055500000|2024-05-18 18:05:00|15.33|15.23|15.32|15.22|15.34|15.24|15.31|15.21|40
1716055800000|2024-05-18 18:10:00|15.31|15.21|15.3|15.2|15.32|15.22|15.29|15.19|16
1716056100000|2024-05-18 18:15:00|15.31|15.21|15.31|15.21|15.31|15.21|15.3|15.2|5
1716056400000|2024-05-18 18:20:00|15.3|15.2|15.28|15.18|15.3|15.2|15.28|15.18|13
1716056700000|2024-05-18 18:25:00|15.29|15.19|15.3|15.2|15.32|15.22|15.29|15.19|10
1716057000000|2024-05-18 18:30:00|15.31|15.21|15.29|15.19|15.31|15.21|15.29|15.19|7
1716057300000|2024-05-18 18:35:00|15.3|15.2|15.32|15.22|15.33|15.23|15.29|15.19|21
1716057600000|2024-05-18 18:40:00|15.33|15.23|15.32|15.22|15.33|15.23|15.31|15.21|8
1716057900000|2024-05-18 18:45:00|15.31|15.21|15.3|15.2|15.32|15.22|15.3|15.2|20
1716058200000|2024-05-18 18:50:00|15.31|15.21|15.31|15.21|15.31|15.21|15.3|15.2|7
1716058500000|2024-05-18 18:55:00|15.3|15.2|15.31|15.21|15.32|15.22|15.3|15.2|8
1716058800000|2024-05-18 19:00:00|15.3|15.2|15.3|15.2|15.32|15.22|15.29|15.19|17
1716059100000|2024-05-18 19:05:00|15.31|15.21|15.31|15.21|15.32|15.22|15.3|15.2|33
1716059400000|2024-05-18 19:10:00|15.32|15.22|15.3|15.2|15.32|15.22|15.3|15.2|9
1716059700000|2024-05-18 19:15:00|15.31|15.21|15.32|15.22|15.32|15.22|15.31|15.21|30
1716060000000|2024-05-18 19:20:00|15.31|15.21|15.32|15.22|15.32|15.22|15.31|15.21|6
1716060300000|2024-05-18 19:25:00|15.33|15.23|15.33|15.23|15.33|15.23|15.32|15.22|7
1716060600000|2024-05-18 19:30:00|15.32|15.22|15.32|15.22|15.33|15.23|15.31|15.21|29
1716060900000|2024-05-18 19:35:00|15.33|15.23|15.34|15.24|15.35|15.25|15.32|15.22|10
1716061200000|2024-05-18 19:40:00|15.35|15.25|15.33|15.23|15.35|15.25|15.33|15.23|15
1716061500000|2024-05-18 19:45:00|15.34|15.24|15.34|15.24|15.34|15.24|15.34|15.24|1
1716061800000|2024-05-18 19:50:00|15.35|15.25|15.35|15.25|15.36|15.26|15.35|15.25|15
1716062100000|2024-05-18 19:55:00|15.36|15.26|15.36|15.26|15.37|15.27|15.35|15.25|5
1716062400000|2024-05-18 20:00:00|15.35|15.25|15.33|15.23|15.36|15.26|15.33|15.23|21
1716062700000|2024-05-18 20:05:00|15.34|15.24|15.32|15.22|15.35|15.25|15.32|15.22|21
1716063000000|2024-05-18 20:10:00|15.33|15.23|15.35|15.25|15.35|15.25|15.32|15.22|17
1716063300000|2024-05-18 20:15:00|15.34|15.24|15.35|15.25|15.35|15.25|15.34|15.24|8
1716063600000|2024-05-18 20:20:00|15.36|15.26|15.37|15.27|15.37|15.27|15.35|15.25|6
1716063900000|2024-05-18 20:25:00|15.38|15.28|15.38|15.28|15.39|15.29|15.37|15.27|27
1716064200000|2024-05-18 20:30:00|15.39|15.29|15.39|15.29|15.4|15.3|15.35|15.25|35
1716064500000|2024-05-18 20:35:00|15.38|15.28|15.4|15.3|15.41|15.31|15.38|15.28|12
1716064800000|2024-05-18 20:40:00|15.39|15.29|15.42|15.32|15.43|15.33|15.39|15.29|10
1716065100000|2024-05-18 20:45:00|15.41|15.31|15.44|15.34|15.45|15.35|15.41|15.31|20
1716065400000|2024-05-18 20:50:00|15.43|15.33|15.43|15.33|15.45|15.35|15.43|15.33|21
1716065700000|2024-05-18 20:55:00|15.42|15.32|15.4|15.3|15.43|15.33|15.4|15.3|29
1716066000000|2024-05-18 21:00:00|15.39|15.29|15.41|15.31|15.42|15.32|15.39|15.29|13
1716066300000|2024-05-18 21:05:00|15.42|15.32|15.43|15.33|15.44|15.34|15.41|15.31|20
1716066600000|2024-05-18 21:10:00|15.44|15.34|15.43|15.33|15.44|15.34|15.43|15.33|16
1716066900000|2024-05-18 21:15:00|15.42|15.32|15.42|15.32|15.43|15.33|15.42|15.32|5
1716067200000|2024-05-18 21:20:00|15.41|15.31|15.35|15.25|15.41|15.31|15.35|15.25|19
1716067500000|2024-05-18 21:25:00|15.36|15.26|15.38|15.28|15.39|15.29|15.36|15.26|7
1716067800000|2024-05-18 21:30:00|15.37|15.27|15.4|15.3|15.4|15.3|15.35|15.25|16
1716068100000|2024-05-18 21:35:00|15.39|15.29|15.39|15.29|15.39|15.29|15.39|15.29|1
1716068400000|2024-05-18 21:40:00|15.38|15.28|15.36|15.26|15.38|15.28|15.36|15.26|33
1716068700000|2024-05-18 21:45:00|15.37|15.27|15.36|15.26|15.37|15.27|15.36|15.26|36
1716069000000|2024-05-18 21:50:00|15.37|15.27|15.36|15.26|15.37|15.27|15.35|15.25|10
1716069300000|2024-05-18 21:55:00|15.35|15.25|15.35|15.25|15.35|15.25|15.32|15.22|17
1716069600000|2024-05-18 22:00:00|15.34|15.24|15.37|15.27|15.38|15.28|15.33|15.23|32
1716069900000|2024-05-18 22:05:00|15.38|15.28|15.37|15.27|15.38|15.28|15.35|15.25|40
1716070200000|2024-05-18 22:10:00|15.36|15.26|15.35|15.25|15.37|15.27|15.35|15.25|16
1716070500000|2024-05-18 22:15:00|15.34|15.24|15.36|15.26|15.36|15.26|15.33|15.23|9
1716070800000|2024-05-18 22:20:00|15.35|15.25|15.33|15.23|15.36|15.26|15.33|15.23|7
1716071100000|2024-05-18 22:25:00|15.34|15.24|15.34|15.24|15.34|15.24|15.33|15.23|3
1716071400000|2024-05-18 22:30:00|15.33|15.23|15.33|15.23|15.33|15.23|15.32|15.22|5
1716071700000|2024-05-18 22:35:00|15.34|15.24|15.34|15.24|15.35|15.25|15.34|15.24|3
1716072000000|2024-05-18 22:40:00|15.35|15.25|15.35|15.25|15.35|15.25|15.35|15.25|1
1716072300000|2024-05-18 22:45:00|15.34|15.24|15.34|15.24|15.36|15.26|15.33|15.23|11
1716072600000|2024-05-18 22:50:00|15.33|15.23|15.31|15.21|15.34|15.24|15.31|15.21|13
1716072900000|2024-05-18 22:55:00|15.32|15.22|15.31|15.21|15.32|15.22|15.31|15.21|6
1716073200000|2024-05-18 23:00:00|15.32|15.22|15.32|15.22|15.32|15.22|15.31|15.21|9
1716073500000|2024-05-18 23:05:00|15.33|15.23|15.34|15.24|15.34|15.24|15.33|15.23|4
1716073800000|2024-05-18 23:10:00|15.35|15.25|15.34|15.24|15.35|15.25|15.33|15.23|6
1716074100000|2024-05-18 23:15:00|15.35|15.25|15.36|15.26|15.36|15.26|15.34|15.24|16
1716074400000|2024-05-18 23:20:00|15.35|15.25|15.34|15.24|15.36|15.26|15.34|15.24|10
1716074700000|2024-05-18 23:25:00|15.35|15.25|15.35|15.25|15.36|15.26|15.35|15.25|5
1716075000000|2024-05-18 23:30:00|15.34|15.24|15.37|15.27|15.37|15.27|15.34|15.24|4
1716075300000|2024-05-18 23:35:00|15.36|15.26|15.37|15.27|15.37|15.27|15.36|15.26|20
1716075600000|2024-05-18 23:40:00|15.36|15.26|15.37|15.27|15.37|15.27|15.36|15.26|6
1716075900000|2024-05-18 23:45:00|15.36|15.26|15.35|15.25|15.37|15.27|15.35|15.25|8
1716076200000|2024-05-18 23:50:00|15.36|15.26|15.35|15.25|15.36|15.26|15.34|15.24|12
1716076500000|2024-05-18 23:55:00|15.36|15.26|15.36|15.26|15.36|15.26|15.35|15.25|15
1716076800000|2024-05-19 00:00:00|15.37|15.27|15.32|15.22|15.38|15.28|15.32|15.22|16
1716077100000|2024-05-19 00:05:00|15.31|15.21|15.32|15.22|15.33|15.23|15.31|15.21|20
1716077400000|2024-05-19 00:10:00|15.33|15.23|15.35|15.25|15.35|15.25|15.32|15.22|7
1716077700000|2024-05-19 00:15:00|15.36|15.26|15.36|15.26|15.37|15.27|15.35|15.25|25
1716078000000|2024-05-19 00:20:00|15.35|15.25|15.37|15.27|15.37|15.27|15.34|15.24|11
1716078300000|2024-05-19 00:25:00|15.38|15.28|15.39|15.29|15.39|15.29|15.37|15.27|12
1716078600000|2024-05-19 00:30:00|15.38|15.28|15.36|15.26|15.39|15.29|15.36|15.26|27
1716078900000|2024-05-19 00:35:00|15.35|15.25|15.37|15.27|15.37|15.27|15.33|15.23|25
1716079200000|2024-05-19 00:40:00|15.36|15.26|15.34|15.24|15.36|15.26|15.34|15.24|23
1716079500000|2024-05-19 00:45:00|15.33|15.23|15.36|15.26|15.36|15.26|15.33|15.23|8
1716079800000|2024-05-19 00:50:00|15.35|15.25|15.34|15.24|15.36|15.26|15.33|15.23|26
1716080100000|2024-05-19 00:55:00|15.33|15.23|15.35|15.25|15.35|15.25|15.33|15.23|5
1716080400000|2024-05-19 01:00:00|15.34|15.24|15.36|15.26|15.37|15.27|15.34|15.24|15
1716080700000|2024-05-19 01:05:00|15.37|15.27|15.39|15.29|15.39|15.29|15.36|15.26|9
1716081000000|2024-05-19 01:10:00|15.38|15.28|15.42|15.32|15.43|15.33|15.38|15.28|39
1716081300000|2024-05-19 01:15:00|15.43|15.33|15.43|15.33|15.44|15.34|15.43|15.33|9
1716081600000|2024-05-19 01:20:00|15.44|15.34|15.41|15.31|15.44|15.34|15.4|15.3|30
1716081900000|2024-05-19 01:25:00|15.42|15.32|15.41|15.31|15.42|15.32|15.4|15.3|6
1716082200000|2024-05-19 01:30:00|15.4|15.3|15.39|15.29|15.41|15.31|15.39|15.29|26
1716082500000|2024-05-19 01:35:00|15.38|15.28|15.4|15.3|15.4|15.3|15.38|15.28|9
1716082800000|2024-05-19 01:40:00|15.39|15.29|15.4|15.3|15.41|15.31|15.39|15.29|6
1716083100000|2024-05-19 01:45:00|15.41|15.31|15.4|15.3|15.44|15.34|15.4|15.3|30
1716083400000|2024-05-19 01:50:00|15.41|15.31|15.43|15.33|15.43|15.33|15.4|15.3|21
1716083700000|2024-05-19 01:55:00|15.42|15.32|15.46|15.36|15.46|15.36|15.42|15.32|11
1716084000000|2024-05-19 02:00:00|15.47|15.37|15.47|15.37|15.49|15.39|15.46|15.36|19
1716084300000|2024-05-19 02:05:00|15.46|15.36|15.44|15.34|15.47|15.37|15.44|15.34|23
1716084600000|2024-05-19 02:10:00|15.45|15.35|15.46|15.36|15.46|15.36|15.45|15.35|10
1716084900000|2024-05-19 02:15:00|15.45|15.35|15.47|15.37|15.48|15.38|15.45|15.35|7
1716085200000|2024-05-19 02:20:00|15.46|15.36|15.49|15.39|15.51|15.41|15.46|15.36|20
1716085500000|2024-05-19 02:25:00|15.5|15.4|15.55|15.45|15.56|15.46|15.49|15.39|42
1716085800000|2024-05-19 02:30:00|15.54|15.44|15.58|15.48|15.58|15.48|15.53|15.43|25
1716086100000|2024-05-19 02:35:00|15.59|15.49|15.57|15.47|15.59|15.49|15.55|15.45|37
1716086400000|2024-05-19 02:40:00|15.58|15.48|15.6|15.5|15.6|15.5|15.57|15.47|33
1716086700000|2024-05-19 02:45:00|15.61|15.51|15.62|15.52|15.63|15.53|15.6|15.5|46
1716087000000|2024-05-19 02:50:00|15.63|15.53|15.65|15.55|15.65|15.55|15.62|15.52|37
1716087300000|2024-05-19 02:55:00|15.66|15.56|15.63|15.53|15.66|15.56|15.62|15.52|54
1716087600000|2024-05-19 03:00:00|15.64|15.54|15.63|15.53|15.64|15.54|15.6|15.5|56
1716087900000|2024-05-19 03:05:00|15.64|15.54|15.63|15.53|15.64|15.54|15.63|15.53|18
1716088200000|2024-05-19 03:10:00|15.64|15.54|15.61|15.51|15.64|15.54|15.6|15.5|34
1716088500000|2024-05-19 03:15:00|15.6|15.5|15.59|15.49|15.6|15.5|15.58|15.48|44
1716088800000|2024-05-19 03:20:00|15.6|15.5|15.58|15.48|15.6|15.5|15.57|15.47|17
1716089100000|2024-05-19 03:25:00|15.57|15.47|15.59|15.49|15.59|15.49|15.56|15.46|27
1716089400000|2024-05-19 03:30:00|15.58|15.48|15.61|15.51|15.62|15.52|15.58|15.48|32
1716089700000|2024-05-19 03:35:00|15.62|15.52|15.62|15.52|15.64|15.54|15.61|15.51|13
1716090000000|2024-05-19 03:40:00|15.63|15.53|15.59|15.49|15.63|15.53|15.58|15.48|15
1716090300000|2024-05-19 03:45:00|15.58|15.48|15.6|15.5|15.6|15.5|15.58|15.48|13
1716090600000|2024-05-19 03:50:00|15.61|15.51|15.63|15.53|15.63|15.53|15.61|15.51|31
1716090900000|2024-05-19 03:55:00|15.62|15.52|15.63|15.53|15.64|15.54|15.62|15.52|12
1716091200000|2024-05-19 04:00:00|15.64|15.54|15.58|15.48|15.64|15.54|15.57|15.47|35
1716091500000|2024-05-19 04:05:00|15.57|15.47|15.58|15.48|15.6|15.5|15.57|15.47|20
1716091800000|2024-05-19 04:10:00|15.59|15.49|15.58|15.48|15.6|15.5|15.58|15.48|14
1716092100000|2024-05-19 04:15:00|15.59|15.49|15.56|15.46|15.6|15.5|15.55|15.45|34
1716092400000|2024-05-19 04:20:00|15.55|15.45|15.51|15.41|15.56|15.46|15.51|15.41|41
1716092700000|2024-05-19 04:25:00|15.52|15.42|15.53|15.43|15.53|15.43|15.51|15.41|24
1716093000000|2024-05-19 04:30:00|15.52|15.42|15.53|15.43|15.53|15.43|15.5|15.4|28
1716093300000|2024-05-19 04:35:00|15.54|15.44|15.55|15.45|15.55|15.45|15.53|15.43|14
1716093600000|2024-05-19 04:40:00|15.54|15.44|15.57|15.47|15.57|15.47|15.54|15.44|14
1716093900000|2024-05-19 04:45:00|15.58|15.48|15.59|15.49|15.6|15.5|15.56|15.46|20
1716094200000|2024-05-19 04:50:00|15.6|15.5|15.63|15.53|15.64|15.54|15.59|15.49|22
1716094500000|2024-05-19 04:55:00|15.64|15.54|15.62|15.52|15.64|15.54|15.62|15.52|23
1716094800000|2024-05-19 05:00:00|15.63|15.53|15.62|15.52|15.64|15.54|15.61|15.51|18
1716095100000|2024-05-19 05:05:00|15.61|15.51|15.61|15.51|15.62|15.52|15.61|15.51|3
1716095400000|2024-05-19 05:10:00|15.6|15.5|15.6|15.5|15.62|15.52|15.59|15.49|13
1716095700000|2024-05-19 05:15:00|15.59|15.49|15.59|15.49|15.61|15.51|15.59|15.49|29
1716096000000|2024-05-19 05:20:00|15.58|15.48|15.57|15.47|15.59|15.49|15.56|15.46|18
1716096300000|2024-05-19 05:25:00|15.58|15.48|15.58|15.48|15.58|15.48|15.57|15.47|7
1716096600000|2024-05-19 05:30:00|15.59|15.49|15.58|15.48|15.59|15.49|15.57|15.47|14
1716096900000|2024-05-19 05:35:00|15.57|15.47|15.59|15.49|15.6|15.5|15.57|15.47|15
1716097200000|2024-05-19 05:40:00|15.58|15.48|15.56|15.46|15.58|15.48|15.56|15.46|17
1716097500000|2024-05-19 05:45:00|15.55|15.45|15.55|15.45|15.56|15.46|15.53|15.43|19
1716097800000|2024-05-19 05:50:00|15.54|15.44|15.53|15.43|15.55|15.45|15.53|15.43|12
1716098100000|2024-05-19 05:55:00|15.52|15.42|15.53|15.43|15.53|15.43|15.52|15.42|34
1716098400000|2024-05-19 06:00:00|15.52|15.42|15.52|15.42|15.53|15.43|15.51|15.41|7
1716098700000|2024-05-19 06:05:00|15.51|15.41|15.51|15.41|15.52|15.42|15.5|15.4|9
1716099000000|2024-05-19 06:10:00|15.52|15.42|15.51|15.41|15.52|15.42|15.51|15.41|2
1716099300000|2024-05-19 06:15:00|15.52|15.42|15.53|15.43|15.54|15.44|15.52|15.42|6
1716099600000|2024-05-19 06:20:00|15.52|15.42|15.55|15.45|15.55|15.45|15.51|15.41|16
1716099900000|2024-05-19 06:25:00|15.56|15.46|15.53|15.43|15.56|15.46|15.52|15.42|30
1716100200000|2024-05-19 06:30:00|15.52|15.42|15.44|15.34|15.52|15.42|15.43|15.33|29
1716100500000|2024-05-19 06:35:00|15.45|15.35|15.47|15.37|15.48|15.38|15.45|15.35|35
1716100800000|2024-05-19 06:40:00|15.46|15.36|15.43|15.33|15.46|15.36|15.42|15.32|20
1716101100000|2024-05-19 06:45:00|15.44|15.34|15.42|15.32|15.44|15.34|15.4|15.3|17
1716101400000|2024-05-19 06:50:00|15.43|15.33|15.41|15.31|15.43|15.33|15.39|15.29|33
1716101700000|2024-05-19 06:55:00|15.4|15.3|15.41|15.31|15.42|15.32|15.4|15.3|18
1716102000000|2024-05-19 07:00:00|15.42|15.32|15.43|15.33|15.43|15.33|15.41|15.31|14
1716102300000|2024-05-19 07:05:00|15.44|15.34|15.44|15.34|15.45|15.35|15.43|15.33|21
1716102600000|2024-05-19 07:10:00|15.43|15.33|15.4|15.3|15.43|15.33|15.39|15.29|18
1716102900000|2024-05-19 07:15:00|15.39|15.29|15.37|15.27|15.41|15.31|15.37|15.27|41
1716103200000|2024-05-19 07:20:00|15.38|15.28|15.42|15.32|15.42|15.32|15.37|15.27|17
1716103500000|2024-05-19 07:25:00|15.43|15.33|15.46|15.36|15.47|15.37|15.43|15.33|10
1716103800000|2024-05-19 07:30:00|15.45|15.35|15.46|15.36|15.48|15.38|15.45|15.35|22
1716104100000|2024-05-19 07:35:00|15.45|15.35|15.47|15.37|15.47|15.37|15.43|15.33|41
1716104400000|2024-05-19 07:40:00|15.46|15.36|15.48|15.38|15.5|15.4|15.46|15.36|31
1716104700000|2024-05-19 07:45:00|15.47|15.37|15.44|15.34|15.47|15.37|15.44|15.34|20
1716105000000|2024-05-19 07:50:00|15.45|15.35|15.44|15.34|15.45|15.35|15.42|15.32|30
1716105300000|2024-05-19 07:55:00|15.43|15.33|15.46|15.36|15.46|15.36|15.43|15.33|4
1716105600000|2024-05-19 08:00:00|15.45|15.35|15.41|15.31|15.46|15.36|15.41|15.31|51
1716105900000|2024-05-19 08:05:00|15.42|15.32|15.43|15.33|15.43|15.33|15.41|15.31|12
1716106200000|2024-05-19 08:10:00|15.42|15.32|15.42|15.32|15.44|15.34|15.42|15.32|25
1716106500000|2024-05-19 08:15:00|15.41|15.31|15.41|15.31|15.42|15.32|15.41|15.31|7
1716106800000|2024-05-19 08:20:00|15.42|15.32|15.43|15.33|15.43|15.33|15.41|15.31|16
1716107100000|2024-05-19 08:25:00|15.42|15.32|15.43|15.33|15.43|15.33|15.42|15.32|20
1716107400000|2024-05-19 08:30:00|15.42|15.32|15.43|15.33|15.43|15.33|15.42|15.32|26
1716107700000|2024-05-19 08:35:00|15.42|15.32|15.36|15.26|15.43|15.33|15.34|15.24|20
1716108000000|2024-05-19 08:40:00|15.35|15.25|15.33|15.23|15.35|15.25|15.31|15.21|41
1716108300000|2024-05-19 08:45:00|15.32|15.22|15.32|15.22|15.34|15.24|15.3|15.2|57
1716108600000|2024-05-19 08:50:00|15.33|15.23|15.35|15.25|15.35|15.25|15.33|15.23|5
1716108900000|2024-05-19 08:55:00|15.34|15.24|15.34|15.24|15.35|15.25|15.34|15.24|33
1716109200000|2024-05-19 09:00:00|15.33|15.23|15.34|15.24|15.35|15.25|15.33|15.23|20
1716109500000|2024-05-19 09:05:00|15.35|15.25|15.35|15.25|15.35|15.25|15.34|15.24|9
1716109800000|2024-05-19 09:10:00|15.34|15.24|15.31|15.21|15.35|15.25|15.31|15.21|18
1716110100000|2024-05-19 09:15:00|15.3|15.2|15.3|15.2|15.34|15.24|15.3|15.2|27
1716110400000|2024-05-19 09:20:00|15.31|15.21|15.29|15.19|15.31|15.21|15.27|15.17|47
1716110700000|2024-05-19 09:25:00|15.28|15.18|15.29|15.19|15.3|15.2|15.28|15.18|14
1716111000000|2024-05-19 09:30:00|15.28|15.18|15.28|15.18|15.3|15.2|15.27|15.17|19
1716111300000|2024-05-19 09:35:00|15.29|15.19|15.29|15.19|15.29|15.19|15.28|15.18|7
1716111600000|2024-05-19 09:40:00|15.28|15.18|15.28|15.18|15.3|15.2|15.27|15.17|59
1716111900000|2024-05-19 09:45:00|15.29|15.19|15.32|15.22|15.32|15.22|15.28|15.18|22
1716112200000|2024-05-19 09:50:00|15.31|15.21|15.3|15.2|15.33|15.23|15.3|15.2|28
1716112500000|2024-05-19 09:55:00|15.31|15.21|15.34|15.24|15.35|15.25|15.3|15.2|42
1716112800000|2024-05-19 10:00:00|15.35|15.25|15.35|15.25|15.36|15.26|15.33|15.23|29
1716113100000|2024-05-19 10:05:00|15.34|15.24|15.34|15.24|15.36|15.26|15.34|15.24|25
1716113400000|2024-05-19 10:10:00|15.33|15.23|15.32|15.22|15.34|15.24|15.32|15.22|6
1716113700000|2024-05-19 10:15:00|15.33|15.23|15.35|15.25|15.36|15.26|15.33|15.23|11
1716114000000|2024-05-19 10:20:00|15.36|15.26|15.38|15.28|15.38|15.28|15.35|15.25|31
1716114300000|2024-05-19 10:25:00|15.37|15.27|15.37|15.27|15.38|15.28|15.37|15.27|31
1716114600000|2024-05-19 10:30:00|15.38|15.28|15.41|15.31|15.43|15.33|15.37|15.27|76
1716114900000|2024-05-19 10:35:00|15.42|15.32|15.43|15.33|15.46|15.36|15.41|15.31|100
1716115200000|2024-05-19 10:40:00|15.44|15.34|15.45|15.35|15.45|15.35|15.43|15.33|46
1716115500000|2024-05-19 10:45:00|15.44|15.34|15.38|15.28|15.45|15.35|15.38|15.28|55
1716115800000|2024-05-19 10:50:00|15.37|15.27|15.38|15.28|15.39|15.29|15.36|15.26|40
1716116100000|2024-05-19 10:55:00|15.37|15.27|15.34|15.24|15.37|15.27|15.3|15.2|72
1716116400000|2024-05-19 11:00:00|15.33|15.23|15.22|15.12|15.35|15.25|15.21|15.11|98
1716116700000|2024-05-19 11:05:00|15.21|15.11|15.23|15.13|15.24|15.14|15.19|15.09|89
1716117000000|2024-05-19 11:10:00|15.24|15.14|15.23|15.13|15.24|15.14|15.2|15.1|76
1716117300000|2024-05-19 11:15:00|15.24|15.14|15.24|15.14|15.24|15.14|15.21|15.11|33
1716117600000|2024-05-19 11:20:00|15.23|15.13|15.21|15.11|15.25|15.15|15.19|15.09|37
1716117900000|2024-05-19 11:25:00|15.2|15.1|15.2|15.1|15.21|15.11|15.18|15.08|57
1716118200000|2024-05-19 11:30:00|15.21|15.11|15.2|15.1|15.22|15.12|15.17|15.07|48
1716118500000|2024-05-19 11:35:00|15.21|15.11|15.22|15.12|15.24|15.14|15.2|15.1|56
1716118800000|2024-05-19 11:40:00|15.21|15.11|15.27|15.17|15.27|15.17|15.21|15.11|31
1716119100000|2024-05-19 11:45:00|15.28|15.18|15.27|15.17|15.29|15.19|15.26|15.16|18
1716119400000|2024-05-19 11:50:00|15.28|15.18|15.27|15.17|15.28|15.18|15.26|15.16|16
1716119700000|2024-05-19 11:55:00|15.26|15.16|15.27|15.17|15.29|15.19|15.26|15.16|44
1716120000000|2024-05-19 12:00:00|15.26|15.16|15.24|15.14|15.27|15.17|15.23|15.13|41
1716120300000|2024-05-19 12:05:00|15.23|15.13|15.23|15.13|15.24|15.14|15.22|15.12|19
1716120600000|2024-05-19 12:10:00|15.22|15.12|15.23|15.13|15.24|15.14|15.22|15.12|16
1716120900000|2024-05-19 12:15:00|15.22|15.12|15.15|15.05|15.23|15.13|15.15|15.05|36
1716121200000|2024-05-19 12:20:00|15.14|15.04|15.11|15.01|15.16|15.06|15.09|14.99|50
1716121500000|2024-05-19 12:25:00|15.1|15|15.05|14.95|15.11|15.01|14.99|14.89|96
1716121800000|2024-05-19 12:30:00|15.04|14.94|15.08|14.98|15.1|15|15.04|14.94|67
1716122100000|2024-05-19 12:35:00|15.09|14.99|15.05|14.95|15.09|14.99|15.05|14.95|33
1716122400000|2024-05-19 12:40:00|15.04|14.94|15.06|14.96|15.06|14.96|15.02|14.92|39
1716122700000|2024-05-19 12:45:00|15.07|14.97|15.02|14.92|15.07|14.97|14.98|14.88|82
1716123000000|2024-05-19 12:50:00|15.01|14.91|15.03|14.93|15.03|14.93|14.97|14.87|51
1716123300000|2024-05-19 12:55:00|15.02|14.92|15.02|14.92|15.04|14.94|15.01|14.91|29
1716123600000|2024-05-19 13:00:00|15.01|14.91|15.03|14.93|15.05|14.95|15.01|14.91|47
1716123900000|2024-05-19 13:05:00|15.04|14.94|15.01|14.91|15.04|14.94|14.98|14.88|52
1716124200000|2024-05-19 13:10:00|15|14.9|15.03|14.93|15.03|14.93|14.99|14.89|36
1716124500000|2024-05-19 13:15:00|15.04|14.94|15.02|14.92|15.06|14.96|15.02|14.92|35
1716124800000|2024-05-19 13:20:00|15.03|14.93|15.03|14.93|15.05|14.95|15.01|14.91|37
1716125100000|2024-05-19 13:25:00|15.02|14.92|14.97|14.87|15.03|14.93|14.96|14.86|44
1716125400000|2024-05-19 13:30:00|14.98|14.88|15.01|14.91|15.02|14.92|14.96|14.86|88
1716125700000|2024-05-19 13:35:00|15|14.9|15.04|14.94|15.05|14.95|15|14.9|35
1716126000000|2024-05-19 13:40:00|15.05|14.95|15.07|14.97|15.07|14.97|15.04|14.94|37
1716126300000|2024-05-19 13:45:00|15.06|14.96|15.1|15|15.1|15|15.05|14.95|37
1716126600000|2024-05-19 13:50:00|15.09|14.99|15.13|15.03|15.14|15.04|15.09|14.99|57
1716126900000|2024-05-19 13:55:00|15.12|15.02|15.08|14.98|15.13|15.03|15.08|14.98|53
1716127200000|2024-05-19 14:00:00|15.07|14.97|15.08|14.98|15.11|15.01|15.07|14.97|34
1716127500000|2024-05-19 14:05:00|15.09|14.99|15.14|15.04|15.15|15.05|15.08|14.98|32
1716127800000|2024-05-19 14:10:00|15.13|15.03|15.11|15.01|15.13|15.03|15.09|14.99|21
1716128100000|2024-05-19 14:15:00|15.12|15.02|15.18|15.08|15.18|15.08|15.11|15.01|51
1716128400000|2024-05-19 14:20:00|15.17|15.07|15.16|15.06|15.18|15.08|15.14|15.04|20
1716128700000|2024-05-19 14:25:00|15.15|15.05|15.08|14.98|15.15|15.05|15.07|14.97|34
1716129000000|2024-05-19 14:30:00|15.07|14.97|15.09|14.99|15.1|15|15.05|14.95|29
1716129300000|2024-05-19 14:35:00|15.08|14.98|15.07|14.97|15.09|14.99|15.05|14.95|58
1716129600000|2024-05-19 14:40:00|15.06|14.96|15.07|14.97|15.08|14.98|15.05|14.95|56
1716129900000|2024-05-19 14:45:00|15.08|14.98|15.08|14.98|15.1|15|15.07|14.97|29
1716130200000|2024-05-19 14:50:00|15.07|14.97|15.07|14.97|15.09|14.99|15.06|14.96|37
1716130500000|2024-05-19 14:55:00|15.08|14.98|15.08|14.98|15.09|14.99|15.07|14.97|11
1716130800000|2024-05-19 15:00:00|15.09|14.99|15.06|14.96|15.09|14.99|15.03|14.93|70
1716131100000|2024-05-19 15:05:00|15.07|14.97|15.03|14.93|15.07|14.97|15.02|14.92|35
1716131400000|2024-05-19 15:10:00|15.04|14.94|15|14.9|15.04|14.94|14.99|14.89|49
1716131700000|2024-05-19 15:15:00|15.01|14.91|15.06|14.96|15.06|14.96|14.99|14.89|54
1716132000000|2024-05-19 15:20:00|15.05|14.95|15.06|14.96|15.08|14.98|15.04|14.94|28
1716132300000|2024-05-19 15:25:00|15.07|14.97|15.08|14.98|15.09|14.99|15.06|14.96|26
1716132600000|2024-05-19 15:30:00|15.09|14.99|15.11|15.01|15.12|15.02|15.07|14.97|45
1716132900000|2024-05-19 15:35:00|15.1|15|15.09|14.99|15.11|15.01|15.08|14.98|30
1716133200000|2024-05-19 15:40:00|15.08|14.98|15.07|14.97|15.09|14.99|15.05|14.95|40
1716133500000|2024-05-19 15:45:00|15.06|14.96|15.07|14.97|15.08|14.98|15.05|14.95|28
1716133800000|2024-05-19 15:50:00|15.08|14.98|15.07|14.97|15.08|14.98|15.06|14.96|20
1716134100000|2024-05-19 15:55:00|15.08|14.98|15.1|15|15.11|15.01|15.07|14.97|19
1716134400000|2024-05-19 16:00:00|15.09|14.99|15.1|15|15.11|15.01|15.07|14.97|40
1716134700000|2024-05-19 16:05:00|15.11|15.01|15.11|15.01|15.11|15.01|15.09|14.99|35
1716135000000|2024-05-19 16:10:00|15.1|15|15.06|14.96|15.11|15.01|15.06|14.96|39
1716135300000|2024-05-19 16:15:00|15.07|14.97|15.07|14.97|15.08|14.98|15.04|14.94|59
1716135600000|2024-05-19 16:20:00|15.06|14.96|15.03|14.93|15.06|14.96|15.02|14.92|34
1716135900000|2024-05-19 16:25:00|15.02|14.92|15.01|14.91|15.03|14.93|14.99|14.89|46
1716136200000|2024-05-19 16:30:00|15|14.9|15.01|14.91|15.04|14.94|14.96|14.86|104
1716136500000|2024-05-19 16:35:00|15.02|14.92|15.05|14.95|15.05|14.95|15.02|14.92|78
1716136800000|2024-05-19 16:40:00|15.04|14.94|15.03|14.93|15.05|14.95|15.03|14.93|44
1716137100000|2024-05-19 16:45:00|15.02|14.92|15.05|14.95|15.05|14.95|15|14.9|20
1716137400000|2024-05-19 16:50:00|15.04|14.94|14.98|14.88|15.04|14.94|14.96|14.86|53
1716137700000|2024-05-19 16:55:00|14.97|14.87|14.98|14.88|15.01|14.91|14.97|14.87|42
1716138000000|2024-05-19 17:00:00|14.99|14.89|15.01|14.91|15.03|14.93|14.98|14.88|29
1716138300000|2024-05-19 17:05:00|15|14.9|15.01|14.91|15.01|14.91|14.97|14.87|62
1716138600000|2024-05-19 17:10:00|15.02|14.92|15.06|14.96|15.06|14.96|15.01|14.91|41
1716138900000|2024-05-19 17:15:00|15.05|14.95|15.06|14.96|15.07|14.97|15.04|14.94|28
1716139200000|2024-05-19 17:20:00|15.07|14.97|15.09|14.99|15.09|14.99|15.05|14.95|25
1716139500000|2024-05-19 17:25:00|15.08|14.98|15.08|14.98|15.09|14.99|15.07|14.97|25
1716139800000|2024-05-19 17:30:00|15.07|14.97|15.06|14.96|15.08|14.98|15.05|14.95|30
1716140100000|2024-05-19 17:35:00|15.05|14.95|15.05|14.95|15.06|14.96|15.04|14.94|15
1716140400000|2024-05-19 17:40:00|15.06|14.96|15.06|14.96|15.07|14.97|15.05|14.95|15
1716140700000|2024-05-19 17:45:00|15.07|14.97|15.07|14.97|15.08|14.98|15.07|14.97|7
1716141000000|2024-05-19 17:50:00|15.06|14.96|15.08|14.98|15.08|14.98|15.05|14.95|33
1716141300000|2024-05-19 17:55:00|15.07|14.97|15.07|14.97|15.08|14.98|15.06|14.96|55
1716141600000|2024-05-19 18:00:00|15.08|14.98|15.1|15|15.1|15|15.07|14.97|19
1716141900000|2024-05-19 18:05:00|15.11|15.01|15.1|15|15.11|15.01|15.09|14.99|36
1716142200000|2024-05-19 18:10:00|15.09|14.99|15.09|14.99|15.1|15|15.08|14.98|37
1716142500000|2024-05-19 18:15:00|15.08|14.98|15.07|14.97|15.09|14.99|15.07|14.97|40
1716142800000|2024-05-19 18:20:00|15.06|14.96|15.05|14.95|15.07|14.97|15.05|14.95|20
1716143100000|2024-05-19 18:25:00|15.06|14.96|15.06|14.96|15.07|14.97|15.04|14.94|31
1716143400000|2024-05-19 18:30:00|15.05|14.95|15.05|14.95|15.07|14.97|15.05|14.95|19
1716143700000|2024-05-19 18:35:00|15.06|14.96|15.04|14.94|15.06|14.96|15.04|14.94|29
1716144000000|2024-05-19 18:40:00|15.03|14.93|15.04|14.94|15.06|14.96|15.03|14.93|32
1716144300000|2024-05-19 18:45:00|15.03|14.93|15.03|14.93|15.04|14.94|15.02|14.92|25
1716144600000|2024-05-19 18:50:00|15.04|14.94|15.03|14.93|15.04|14.94|15.03|14.93|22
1716144900000|2024-05-19 18:55:00|15.04|14.94|15.04|14.94|15.04|14.94|15.03|14.93|17
1716145200000|2024-05-19 19:00:00|15.05|14.95|15.02|14.92|15.05|14.95|15|14.9|44
1716145500000|2024-05-19 19:05:00|15.01|14.91|15.03|14.93|15.03|14.93|14.99|14.89|63
1716145800000|2024-05-19 19:10:00|15.02|14.92|15.06|14.96|15.07|14.97|15.01|14.91|67
1716146100000|2024-05-19 19:15:00|15.05|14.95|15.08|14.98|15.1|15|15.05|14.95|32
1716146400000|2024-05-19 19:20:00|15.09|14.99|15.07|14.97|15.1|15|15.07|14.97|31
1716146700000|2024-05-19 19:25:00|15.06|14.96|15.07|14.97|15.07|14.97|15.05|14.95|16
1716147000000|2024-05-19 19:30:00|15.06|14.96|15.15|14.85|15.18|14.97|15.06|14.84|39
1716147300000|2024-05-19 19:35:00|15.16|14.86|15.13|14.83|15.16|14.86|15.13|14.83|16
1716147600000|2024-05-19 19:40:00|15.12|14.82|15.08|14.78|15.13|14.83|15.08|14.78|23
1716147900000|2024-05-19 19:45:00|15.09|14.79|15.08|14.78|15.11|14.81|15.07|14.77|30
1716148200000|2024-05-19 19:50:00|15.07|14.77|15.06|14.76|15.07|14.77|15.02|14.72|50
1716148500000|2024-05-19 19:55:00|15.05|14.75|15.05|14.75|15.06|14.76|15.03|14.73|37
1716148800000|2024-05-19 20:00:00|15.04|14.74|15.05|14.75|15.07|14.77|15.03|14.73|36
1716149100000|2024-05-19 20:05:00|15.04|14.74|15.06|14.76|15.06|14.76|15.04|14.74|65
1716149400000|2024-05-19 20:10:00|15.05|14.75|15.07|14.77|15.07|14.77|15.05|14.75|21
1716149700000|2024-05-19 20:15:00|15.06|14.76|15.08|14.78|15.08|14.78|15.05|14.75|21
1716150000000|2024-05-19 20:20:00|15.09|14.79|15.08|14.78|15.09|14.79|15.05|14.75|9
1716150300000|2024-05-19 20:25:00|15.07|14.77|15.08|14.78|15.08|14.78|15.07|14.77|16
1716150600000|2024-05-19 20:30:00|15.07|14.77|15.07|14.77|15.08|14.78|15.07|14.77|3
1716150900000|2024-05-19 20:35:00|15.06|14.76|15.04|14.74|15.06|14.76|15.04|14.74|15
1716151200000|2024-05-19 20:40:00|15.03|14.73|15.04|14.74|15.04|14.74|15.02|14.72|10
1716151500000|2024-05-19 20:45:00|15.05|14.75|15.06|14.76|15.07|14.77|15.04|14.74|14
1716151800000|2024-05-19 20:50:00|15.05|14.75|14.96|14.86|15.06|14.87|14.95|14.75|11
1716152100000|2024-05-19 20:55:00|14.97|14.87|14.97|14.87|14.97|14.87|14.96|14.86|19
1716152400000|2024-05-19 21:00:00|14.96|14.86|14.97|14.87|14.99|14.89|14.95|14.85|38
1716152700000|2024-05-19 21:05:00|14.96|14.86|14.95|14.85|14.97|14.87|14.95|14.85|12
1716153000000|2024-05-19 21:10:00|14.94|14.84|14.95|14.85|14.95|14.85|14.92|14.82|70
1716153300000|2024-05-19 21:15:00|14.96|14.86|14.93|14.83|14.96|14.86|14.93|14.83|10
1716153600000|2024-05-19 21:20:00|14.92|14.82|14.93|14.83|14.94|14.84|14.92|14.82|14
1716153900000|2024-05-19 21:25:00|14.94|14.84|14.9|14.8|14.94|14.84|14.89|14.79|8
1716154200000|2024-05-19 21:30:00|14.91|14.81|14.84|14.74|14.91|14.81|14.8|14.7|42
1716154500000|2024-05-19 21:35:00|14.83|14.73|14.89|14.79|14.89|14.79|14.83|14.73|49
1716154800000|2024-05-19 21:40:00|14.9|14.8|14.9|14.8|14.92|14.82|14.89|14.79|39
1716155100000|2024-05-19 21:45:00|14.91|14.81|14.92|14.82|14.92|14.82|14.9|14.8|26
1716155400000|2024-05-19 21:50:00|14.93|14.83|14.96|14.86|14.96|14.86|14.93|14.83|18
1716155700000|2024-05-19 21:55:00|14.95|14.85|14.94|14.84|14.95|14.85|14.92|14.82|18
1716156000000|2024-05-19 22:00:00|14.95|14.85|14.95|14.85|14.95|14.85|14.93|14.83|57
1716156300000|2024-05-19 22:05:00|14.94|14.84|14.97|14.87|14.97|14.87|14.94|14.84|42
1716156600000|2024-05-19 22:10:00|14.98|14.88|14.98|14.88|14.99|14.89|14.97|14.87|59
1716156900000|2024-05-19 22:15:00|14.97|14.87|14.97|14.87|15.01|14.91|14.96|14.86|41
1716157200000|2024-05-19 22:20:00|14.98|14.88|15|14.9|15.01|14.91|14.97|14.87|45
1716157500000|2024-05-19 22:25:00|14.99|14.89|15|14.9|15|14.9|14.99|14.89|2
1716157800000|2024-05-19 22:30:00|14.99|14.89|15|14.9|15.01|14.91|14.99|14.89|18
1716158100000|2024-05-19 22:35:00|15.01|14.91|14.97|14.87|15.01|14.91|14.97|14.87|59
1716158400000|2024-05-19 22:40:00|14.98|14.88|14.99|14.89|14.99|14.89|14.97|14.87|22
1716158700000|2024-05-19 22:45:00|14.98|14.88|14.99|14.89|15|14.9|14.98|14.88|18
1716159000000|2024-05-19 22:50:00|15|14.9|14.99|14.89|15|14.9|14.99|14.89|8
1716159300000|2024-05-19 22:55:00|15|14.9|14.99|14.89|15|14.9|14.99|14.89|2
1716159600000|2024-05-19 23:00:00|14.98|14.88|15|14.9|15|14.9|14.98|14.88|3
1716159900000|2024-05-19 23:05:00|14.99|14.89|14.97|14.87|14.99|14.89|14.96|14.86|9
1716160200000|2024-05-19 23:10:00|14.96|14.86|14.97|14.87|14.97|14.87|14.96|14.86|6
1716160500000|2024-05-19 23:15:00|14.96|14.86|14.96|14.86|14.96|14.86|14.95|14.85|9
1716160800000|2024-05-19 23:20:00|14.95|14.85|14.94|14.84|14.96|14.86|14.93|14.83|18
1716161100000|2024-05-19 23:25:00|14.95|14.85|14.94|14.84|14.95|14.85|14.93|14.83|12
1716161400000|2024-05-19 23:30:00|14.95|14.85|14.95|14.85|14.95|14.85|14.94|14.84|13
1716161700000|2024-05-19 23:35:00|14.94|14.84|14.93|14.83|14.95|14.85|14.93|14.83|30
1716162000000|2024-05-19 23:40:00|14.94|14.84|14.94|14.84|14.94|14.84|14.93|14.83|25
1716162300000|2024-05-19 23:45:00|14.95|14.85|14.94|14.84|14.95|14.85|14.94|14.84|26
1716162600000|2024-05-19 23:50:00|14.95|14.85|14.98|14.88|14.98|14.88|14.95|14.85|26
1716162900000|2024-05-19 23:55:00|14.97|14.87|14.96|14.86|14.97|14.87|14.96|14.86|18
1716163200000|2024-05-20 00:00:00|14.97|14.87|14.99|14.89|14.99|14.89|14.96|14.86|33
1716163500000|2024-05-20 00:05:00|14.98|14.88|14.99|14.89|15.01|14.91|14.97|14.87|26
1716163800000|2024-05-20 00:10:00|14.98|14.88|14.95|14.85|14.98|14.88|14.95|14.85|8
1716164100000|2024-05-20 00:15:00|14.94|14.84|14.94|14.84|14.96|14.86|14.93|14.83|35
1716164400000|2024-05-20 00:20:00|14.95|14.85|14.92|14.82|14.95|14.85|14.92|14.82|10
1716164700000|2024-05-20 00:25:00|14.91|14.81|14.92|14.82|14.93|14.83|14.89|14.79|28
1716165000000|2024-05-20 00:30:00|14.93|14.83|14.92|14.82|14.94|14.84|14.9|14.8|54
1716165300000|2024-05-20 00:35:00|14.93|14.83|15.06|14.96|15.06|14.96|14.92|14.82|78
1716165600000|2024-05-20 00:40:00|15.05|14.95|15.03|14.93|15.06|14.96|15.01|14.91|62
1716165900000|2024-05-20 00:45:00|15.02|14.92|15.01|14.91|15.03|14.93|14.99|14.89|102
1716166200000|2024-05-20 00:50:00|15|14.9|15.05|14.95|15.06|14.96|15|14.9|58
1716166500000|2024-05-20 00:55:00|15.04|14.94|15.02|14.92|15.04|14.94|15.01|14.91|17
1716166800000|2024-05-20 01:00:00|15.03|14.93|15.01|14.91|15.04|14.94|14.99|14.89|79
1716167100000|2024-05-20 01:05:00|15.02|14.92|15.01|14.91|15.03|14.93|15|14.9|40
1716167400000|2024-05-20 01:10:00|15|14.9|14.97|14.87|15.01|14.91|14.92|14.82|74
1716167700000|2024-05-20 01:15:00|14.98|14.88|14.94|14.84|14.98|14.88|14.91|14.81|103
1716168000000|2024-05-20 01:20:00|14.95|14.85|14.98|14.88|15|14.9|14.94|14.84|92
1716168300000|2024-05-20 01:25:00|14.97|14.87|14.93|14.83|14.99|14.89|14.93|14.83|80
1716168600000|2024-05-20 01:30:00|14.92|14.82|14.85|14.75|14.93|14.83|14.82|14.72|105
1716168900000|2024-05-20 01:35:00|14.86|14.76|14.93|14.83|14.94|14.84|14.84|14.74|134
1716169200000|2024-05-20 01:40:00|14.92|14.82|14.96|14.86|14.97|14.87|14.92|14.82|103
1716169500000|2024-05-20 01:45:00|14.95|14.85|14.98|14.88|15.01|14.91|14.92|14.82|140
1716169800000|2024-05-20 01:50:00|14.97|14.87|15.02|14.92|15.02|14.92|14.97|14.87|64
1716170100000|2024-05-20 01:55:00|15.01|14.91|15.04|14.94|15.04|14.94|15|14.9|82
1716170400000|2024-05-20 02:00:00|15.03|14.93|15.09|14.99|15.1|15|15.02|14.92|89
1716170700000|2024-05-20 02:05:00|15.1|15|15.15|15.05|15.15|15.05|15.07|14.97|121
1716171000000|2024-05-20 02:10:00|15.14|15.04|15.11|15.01|15.14|15.04|15.1|15|44
1716171300000|2024-05-20 02:15:00|15.12|15.02|15.21|15.11|15.22|15.12|15.1|15|59
1716171600000|2024-05-20 02:20:00|15.22|15.12|15.22|15.12|15.23|15.13|15.18|15.08|105
1716171900000|2024-05-20 02:25:00|15.23|15.13|15.19|15.09|15.23|15.13|15.19|15.09|55
1716172200000|2024-05-20 02:30:00|15.18|15.08|15.2|15.1|15.2|15.1|15.15|15.05|63
1716172500000|2024-05-20 02:35:00|15.19|15.09|15.19|15.09|15.2|15.1|15.17|15.07|37
1716172800000|2024-05-20 02:40:00|15.2|15.1|15.22|15.12|15.23|15.13|15.19|15.09|55
1716173100000|2024-05-20 02:45:00|15.21|15.11|15.17|15.07|15.22|15.12|15.17|15.07|17
1716173400000|2024-05-20 02:50:00|15.18|15.08|15.18|15.08|15.2|15.1|15.17|15.07|49
1716173700000|2024-05-20 02:55:00|15.19|15.09|15.18|15.08|15.2|15.1|15.17|15.07|24
1716174000000|2024-05-20 03:00:00|15.17|15.07|15.19|15.09|15.21|15.11|15.17|15.07|53
1716174300000|2024-05-20 03:05:00|15.18|15.08|15.19|15.09|15.2|15.1|15.17|15.07|28
1716174600000|2024-05-20 03:10:00|15.18|15.08|15.17|15.07|15.19|15.09|15.17|15.07|57
1716174900000|2024-05-20 03:15:00|15.16|15.06|15.17|15.07|15.18|15.08|15.15|15.05|34
1716175200000|2024-05-20 03:20:00|15.18|15.08|15.16|15.06|15.18|15.08|15.16|15.06|17
1716175500000|2024-05-20 03:25:00|15.17|15.07|15.16|15.06|15.17|15.07|15.15|15.05|12
1716175800000|2024-05-20 03:30:00|15.17|15.07|15.18|15.08|15.18|15.08|15.16|15.06|62
1716176100000|2024-05-20 03:35:00|15.17|15.07|15.19|15.09|15.21|15.11|15.17|15.07|71
1716176400000|2024-05-20 03:40:00|15.18|15.08|15.19|15.09|15.2|15.1|15.18|15.08|36
1716176700000|2024-05-20 03:45:00|15.18|15.08|15.18|15.08|15.19|15.09|15.17|15.07|69
1716177000000|2024-05-20 03:50:00|15.17|15.07|15.16|15.06|15.18|15.08|15.15|15.05|116
1716177300000|2024-05-20 03:55:00|15.15|15.05|15.14|15.04|15.16|15.06|15.14|15.04|62
1716177600000|2024-05-20 04:00:00|15.15|15.05|15.17|15.07|15.17|15.07|15.13|15.03|41
1716177900000|2024-05-20 04:05:00|15.16|15.06|15.15|15.05|15.17|15.07|15.14|15.04|6
1716178200000|2024-05-20 04:10:00|15.14|15.04|15.15|15.05|15.15|15.05|15.12|15.02|28
1716178500000|2024-05-20 04:15:00|15.14|15.04|15.16|15.06|15.16|15.06|15.13|15.03|13
1716178800000|2024-05-20 04:20:00|15.17|15.07|15.17|15.07|15.17|15.07|15.16|15.06|7
1716179100000|2024-05-20 04:25:00|15.16|15.06|15.17|15.07|15.17|15.07|15.16|15.06|30
1716179400000|2024-05-20 04:30:00|15.16|15.06|15.25|15.15|15.25|15.15|15.16|15.06|46
1716179700000|2024-05-20 04:35:00|15.26|15.16|15.27|15.17|15.31|15.21|15.25|15.15|100
1716180000000|2024-05-20 04:40:00|15.28|15.18|15.31|15.21|15.32|15.22|15.26|15.16|78
1716180300000|2024-05-20 04:45:00|15.32|15.22|15.32|15.22|15.33|15.23|15.29|15.19|125
1716180600000|2024-05-20 04:50:00|15.33|15.23|15.3|15.2|15.33|15.23|15.29|15.19|166
1716180900000|2024-05-20 04:55:00|15.29|15.19|15.31|15.21|15.32|15.22|15.28|15.18|89
1716181200000|2024-05-20 05:00:00|15.3|15.2|15.34|15.24|15.35|15.25|15.3|15.2|37
1716181500000|2024-05-20 05:05:00|15.33|15.23|15.35|15.25|15.37|15.27|15.33|15.23|63
1716181800000|2024-05-20 05:10:00|15.36|15.26|15.36|15.26|15.39|15.29|15.35|15.25|47
1716182100000|2024-05-20 05:15:00|15.35|15.25|15.32|15.22|15.36|15.26|15.31|15.21|60
1716182400000|2024-05-20 05:20:00|15.31|15.21|15.3|15.2|15.32|15.22|15.28|15.18|30
1716182700000|2024-05-20 05:25:00|15.31|15.21|15.32|15.22|15.32|15.22|15.3|15.2|38
1716183000000|2024-05-20 05:30:00|15.31|15.21|15.3|15.2|15.34|15.24|15.3|15.2|40
1716183300000|2024-05-20 05:35:00|15.31|15.21|15.29|15.19|15.31|15.21|15.29|15.19|9
1716183600000|2024-05-20 05:40:00|15.28|15.18|15.26|15.16|15.28|15.18|15.26|15.16|29
1716183900000|2024-05-20 05:45:00|15.27|15.17|15.27|15.17|15.28|15.18|15.26|15.16|31
1716184200000|2024-05-20 05:50:00|15.28|15.18|15.29|15.19|15.29|15.19|15.27|15.17|82
1716184500000|2024-05-20 05:55:00|15.28|15.18|15.27|15.17|15.29|15.19|15.26|15.16|8
1716184800000|2024-05-20 06:00:00|15.28|15.18|15.25|15.15|15.28|15.18|15.24|15.14|102
1716185100000|2024-05-20 06:05:00|15.24|15.14|15.24|15.14|15.25|15.15|15.23|15.13|63
1716185400000|2024-05-20 06:10:00|15.23|15.13|15.21|15.11|15.24|15.14|15.19|15.09|59
1716185700000|2024-05-20 06:15:00|15.22|15.12|15.23|15.13|15.24|15.14|15.2|15.1|22
1716186000000|2024-05-20 06:20:00|15.22|15.12|15.23|15.13|15.23|15.13|15.22|15.12|38
1716186300000|2024-05-20 06:25:00|15.24|15.14|15.23|15.13|15.24|15.14|15.23|15.13|2
1716186600000|2024-05-20 06:30:00|15.24|15.14|15.2|15.1|15.24|15.14|15.2|15.1|33
1716186900000|2024-05-20 06:35:00|15.19|15.09|15.21|15.11|15.21|15.11|15.19|15.09|35
1716187200000|2024-05-20 06:40:00|15.2|15.1|15.18|15.08|15.21|15.11|15.17|15.07|26
1716187500000|2024-05-20 06:45:00|15.19|15.09|15.14|15.04|15.19|15.09|15.14|15.04|42
1716187800000|2024-05-20 06:50:00|15.12|15.02|14.99|14.89|15.12|15.02|14.99|14.89|73
1716188100000|2024-05-20 06:55:00|14.98|14.88|15|14.9|15.04|14.94|14.95|14.85|155
1716188400000|2024-05-20 07:00:00|15.01|14.91|15.04|14.94|15.06|14.96|14.98|14.88|126
1716188700000|2024-05-20 07:05:00|15.05|14.95|15.06|14.96|15.09|14.99|15.04|14.94|62
1716189000000|2024-05-20 07:10:00|15.07|14.97|15.07|14.97|15.08|14.98|15.06|14.96|43
1716189300000|2024-05-20 07:15:00|15.08|14.98|15.11|15.01|15.11|15.01|15.06|14.96|112
1716189600000|2024-05-20 07:20:00|15.1|15|15.1|15|15.11|15.01|15.09|14.99|69
1716189900000|2024-05-20 07:25:00|15.11|15.01|15.14|15.04|15.14|15.04|15.1|15|88
1716190200000|2024-05-20 07:30:00|15.15|15.05|15.13|15.03|15.16|15.06|15.13|15.03|37
1716190500000|2024-05-20 07:35:00|15.14|15.04|15.14|15.04|15.14|15.04|15.13|15.03|11
1716190800000|2024-05-20 07:40:00|15.15|15.05|15.17|15.07|15.17|15.07|15.14|15.04|37
1716191100000|2024-05-20 07:45:00|15.16|15.06|15.17|15.07|15.18|15.08|15.16|15.06|66
1716191400000|2024-05-20 07:50:00|15.16|15.06|15.16|15.06|15.17|15.07|15.15|15.05|45
1716191700000|2024-05-20 07:55:00|15.17|15.07|15.15|15.05|15.17|15.07|15.15|15.05|5
1716192000000|2024-05-20 08:00:00|15.16|15.06|15.22|15.12|15.22|15.12|15.15|15.05|33
1716192300000|2024-05-20 08:05:00|15.23|15.13|15.2|15.1|15.24|15.14|15.19|15.09|66
1716192600000|2024-05-20 08:10:00|15.19|15.09|15.17|15.07|15.2|15.1|15.17|15.07|61
1716192900000|2024-05-20 08:15:00|15.18|15.08|15.19|15.09|15.21|15.11|15.17|15.07|22
1716193200000|2024-05-20 08:20:00|15.2|15.1|15.22|15.12|15.22|15.12|15.19|15.09|69
1716193500000|2024-05-20 08:25:00|15.23|15.13|15.23|15.13|15.24|15.14|15.22|15.12|9
1716193800000|2024-05-20 08:30:00|15.22|15.12|15.2|15.1|15.23|15.13|15.2|15.1|15
1716194100000|2024-05-20 08:35:00|15.21|15.11|15.2|15.1|15.22|15.12|15.19|15.09|54
1716194400000|2024-05-20 08:40:00|15.21|15.11|15.21|15.11|15.22|15.12|15.21|15.11|47
1716194700000|2024-05-20 08:45:00|15.2|15.1|15.22|15.12|15.22|15.12|15.19|15.09|43
1716195000000|2024-05-20 08:50:00|15.21|15.11|15.21|15.11|15.22|15.12|15.2|15.1|17
1716195300000|2024-05-20 08:55:00|15.22|15.12|15.21|15.11|15.22|15.12|15.21|15.11|8
1716195600000|2024-05-20 09:00:00|15.2|15.1|15.22|15.12|15.22|15.12|15.2|15.1|25
1716195900000|2024-05-20 09:05:00|15.21|15.11|15.21|15.11|15.23|15.13|15.2|15.1|15
1716196200000|2024-05-20 09:10:00|15.2|15.1|15.2|15.1|15.21|15.11|15.18|15.08|11
1716196500000|2024-05-20 09:15:00|15.19|15.09|15.21|15.11|15.22|15.12|15.18|15.08|37
1716196800000|2024-05-20 09:20:00|15.2|15.1|15.18|15.08|15.21|15.11|15.18|15.08|21
1716197100000|2024-05-20 09:25:00|15.19|15.09|15.21|15.11|15.21|15.11|15.19|15.09|5
1716197400000|2024-05-20 09:30:00|15.2|15.1|15.22|15.12|15.23|15.13|15.2|15.1|13
1716197700000|2024-05-20 09:35:00|15.23|15.13|15.23|15.13|15.24|15.14|15.23|15.13|11
1716198000000|2024-05-20 09:40:00|15.24|15.14|15.23|15.13|15.24|15.14|15.23|15.13|8
1716198300000|2024-05-20 09:45:00|15.22|15.12|15.22|15.12|15.23|15.13|15.22|15.12|5
1716198600000|2024-05-20 09:50:00|15.23|15.13|15.19|15.09|15.23|15.13|15.18|15.08|61
1716198900000|2024-05-20 09:55:00|15.18|15.08|15.17|15.07|15.2|15.1|15.17|15.07|42
1716199200000|2024-05-20 10:00:00|15.16|15.06|15.17|15.07|15.17|15.07|15.15|15.05|22
1716199500000|2024-05-20 10:05:00|15.18|15.08|15.22|15.12|15.22|15.12|15.17|15.07|41
1716199800000|2024-05-20 10:10:00|15.23|15.13|15.22|15.12|15.23|15.13|15.2|15.1|20
1716200100000|2024-05-20 10:15:00|15.23|15.13|15.2|15.1|15.23|15.13|15.2|15.1|15
1716200400000|2024-05-20 10:20:00|15.21|15.11|15.25|15.15|15.25|15.15|15.2|15.1|47
1716200700000|2024-05-20 10:25:00|15.26|15.16|15.26|15.16|15.29|15.19|15.25|15.15|57
1716201000000|2024-05-20 10:30:00|15.27|15.17|15.23|15.13|15.27|15.17|15.23|15.13|37
1716201300000|2024-05-20 10:35:00|15.24|15.14|15.28|15.18|15.29|15.19|15.24|15.14|101
1716201600000|2024-05-20 10:40:00|15.27|15.17|15.28|15.18|15.3|15.2|15.27|15.17|36
1716201900000|2024-05-20 10:45:00|15.29|15.19|15.27|15.17|15.3|15.2|15.26|15.16|39
1716202200000|2024-05-20 10:50:00|15.26|15.16|15.25|15.15|15.26|15.16|15.25|15.15|6
1716202500000|2024-05-20 10:55:00|15.26|15.16|15.25|15.15|15.27|15.17|15.24|15.14|8
1716202800000|2024-05-20 11:00:00|15.24|15.14|15.26|15.16|15.27|15.17|15.24|15.14|29
1716203100000|2024-05-20 11:05:00|15.25|15.15|15.27|15.17|15.3|15.2|15.25|15.15|51
1716203400000|2024-05-20 11:10:00|15.28|15.18|15.28|15.18|15.29|15.19|15.27|15.17|19
1716203700000|2024-05-20 11:15:00|15.29|15.19|15.29|15.19|15.29|15.19|15.26|15.16|11
1716204000000|2024-05-20 11:20:00|15.28|15.18|15.28|15.18|15.29|15.19|15.27|15.17|9
1716204300000|2024-05-20 11:25:00|15.27|15.17|15.25|15.15|15.27|15.17|15.25|15.15|11
1716204600000|2024-05-20 11:30:00|15.26|15.16|15.2|15.1|15.26|15.16|15.2|15.1|17
1716204900000|2024-05-20 11:35:00|15.21|15.11|15.21|15.11|15.21|15.11|15.19|15.09|63
1716205200000|2024-05-20 11:40:00|15.2|15.1|15.18|15.08|15.2|15.1|15.18|15.08|7
1716205500000|2024-05-20 11:45:00|15.19|15.09|15.18|15.08|15.19|15.09|15.18|15.08|18
1716205800000|2024-05-20 11:50:00|15.17|15.07|15.16|15.06|15.17|15.07|15.12|15.02|34
1716206100000|2024-05-20 11:55:00|15.15|15.05|15.13|15.03|15.16|15.06|15.13|15.03|23
1716206400000|2024-05-20 12:00:00|15.14|15.04|15.15|15.05|15.16|15.06|15.13|15.03|36
1716206700000|2024-05-20 12:05:00|15.16|15.06|15.17|15.07|15.17|15.07|15.15|15.05|26
1716207000000|2024-05-20 12:10:00|15.16|15.06|15.15|15.05|15.17|15.07|15.14|15.04|26
1716207300000|2024-05-20 12:15:00|15.16|15.06|15.13|15.03|15.16|15.06|15.12|15.02|28
1716207600000|2024-05-20 12:20:00|15.14|15.04|15.1|15|15.14|15.04|15.1|15|8
1716207900000|2024-05-20 12:25:00|15.11|15.01|15.21|15.11|15.22|15.12|15.1|15|13
1716208200000|2024-05-20 12:30:00|15.22|15.12|15.2|15.1|15.22|15.12|15.16|15.06|47
1716208500000|2024-05-20 12:35:00|15.19|15.09|15.15|15.05|15.2|15.1|15.14|15.04|51
1716208800000|2024-05-20 12:40:00|15.14|15.04|15.13|15.03|15.15|15.05|15.13|15.03|8
1716209100000|2024-05-20 12:45:00|15.14|15.04|15.17|15.07|15.18|15.08|15.13|15.03|20
1716209400000|2024-05-20 12:50:00|15.16|15.06|15.17|15.07|15.19|15.09|15.16|15.06|26
1716209700000|2024-05-20 12:55:00|15.16|15.06|15.16|15.06|15.17|15.07|15.15|15.05|23
1716210000000|2024-05-20 13:00:00|15.15|15.05|15.19|15.09|15.19|15.09|15.15|15.05|7
1716210300000|2024-05-20 13:05:00|15.2|15.1|15.19|15.09|15.2|15.1|15.19|15.09|4
1716210600000|2024-05-20 13:10:00|15.18|15.08|15.17|15.07|15.2|15.1|15.17|15.07|14
1716210900000|2024-05-20 13:15:00|15.18|15.08|15.19|15.09|15.2|15.1|15.18|15.08|22
1716211200000|2024-05-20 13:20:00|15.18|15.08|15.18|15.08|15.18|15.08|15.17|15.07|3
1716211500000|2024-05-20 13:25:00|15.19|15.09|15.17|15.07|15.19|15.09|15.17|15.07|3
1716211800000|2024-05-20 13:30:00|15.16|15.06|15.2|15.1|15.21|15.11|15.16|15.06|35
1716212100000|2024-05-20 13:35:00|15.19|15.09|15.16|15.06|15.2|15.1|15.16|15.06|23
1716212400000|2024-05-20 13:40:00|15.17|15.07|15.17|15.07|15.18|15.08|15.16|15.06|27
1716212700000|2024-05-20 13:45:00|15.18|15.08|15.19|15.09|15.2|15.1|15.18|15.08|34
1716213000000|2024-05-20 13:50:00|15.2|15.1|15.25|15.15|15.27|15.17|15.2|15.1|58
1716213300000|2024-05-20 13:55:00|15.24|15.14|15.25|15.15|15.26|15.16|15.22|15.12|31
1716213600000|2024-05-20 14:00:00|15.24|15.14|15.22|15.12|15.24|15.14|15.22|15.12|7
1716213900000|2024-05-20 14:05:00|15.23|15.13|15.2|15.1|15.23|15.13|15.2|15.1|6
1716214200000|2024-05-20 14:10:00|15.21|15.11|15.16|15.06|15.22|15.12|15.15|15.05|30
1716214500000|2024-05-20 14:15:00|15.15|15.05|15.16|15.06|15.18|15.08|15.15|15.05|52
1716214800000|2024-05-20 14:20:00|15.15|15.05|15.17|15.07|15.18|15.08|15.14|15.04|55
1716215100000|2024-05-20 14:25:00|15.18|15.08|15.18|15.08|15.18|15.08|15.15|15.05|29
1716215400000|2024-05-20 14:30:00|15.19|15.09|15.15|15.05|15.19|15.09|15.15|15.05|15
1716215700000|2024-05-20 14:35:00|15.16|15.06|15.14|15.04|15.16|15.06|15.12|15.02|29
1716216000000|2024-05-20 14:40:00|15.15|15.05|15.14|15.04|15.16|15.06|15.14|15.04|56
1716216300000|2024-05-20 14:45:00|15.15|15.05|15.13|15.03|15.15|15.05|15.12|15.02|89
1716216600000|2024-05-20 14:50:00|15.12|15.02|15.15|15.05|15.15|15.05|15.12|15.02|58
1716216900000|2024-05-20 14:55:00|15.14|15.04|15.2|15.1|15.2|15.1|15.14|15.04|43
1716217200000|2024-05-20 15:00:00|15.19|15.09|15.2|15.1|15.21|15.11|15.17|15.07|46
1716217500000|2024-05-20 15:05:00|15.21|15.11|15.22|15.12|15.22|15.12|15.2|15.1|38
1716217800000|2024-05-20 15:10:00|15.23|15.13|15.27|15.17|15.27|15.17|15.22|15.12|55
1716218100000|2024-05-20 15:15:00|15.28|15.18|15.29|15.19|15.31|15.21|15.26|15.16|72
1716218400000|2024-05-20 15:20:00|15.3|15.2|15.34|15.24|15.35|15.25|15.28|15.18|83
1716218700000|2024-05-20 15:25:00|15.35|15.25|15.25|15.15|15.36|15.26|15.25|15.15|78
1716219000000|2024-05-20 15:30:00|15.26|15.16|15.25|15.15|15.27|15.17|15.23|15.13|70
1716219300000|2024-05-20 15:35:00|15.24|15.14|15.27|15.17|15.28|15.18|15.24|15.14|78
1716219600000|2024-05-20 15:40:00|15.26|15.16|15.29|15.19|15.29|15.19|15.25|15.15|100
1716219900000|2024-05-20 15:45:00|15.3|15.2|15.27|15.17|15.3|15.2|15.27|15.17|36
1716220200000|2024-05-20 15:50:00|15.28|15.18|15.29|15.19|15.31|15.21|15.28|15.18|40
1716220500000|2024-05-20 15:55:00|15.28|15.18|15.28|15.18|15.3|15.2|15.27|15.17|41
1716220800000|2024-05-20 16:00:00|15.29|15.19|15.31|15.21|15.33|15.23|15.27|15.17|71
1716221100000|2024-05-20 16:05:00|15.32|15.22|15.33|15.23|15.35|15.25|15.31|15.21|100
1716221400000|2024-05-20 16:10:00|15.32|15.22|15.28|15.18|15.33|15.23|15.27|15.17|43
1716221700000|2024-05-20 16:15:00|15.29|15.19|15.29|15.19|15.3|15.2|15.24|15.14|66
1716222000000|2024-05-20 16:20:00|15.3|15.2|15.32|15.22|15.33|15.23|15.3|15.2|63
1716222300000|2024-05-20 16:25:00|15.33|15.23|15.32|15.22|15.33|15.23|15.3|15.2|32
1716222600000|2024-05-20 16:30:00|15.31|15.21|15.28|15.18|15.32|15.22|15.27|15.17|28
1716222900000|2024-05-20 16:35:00|15.29|15.19|15.35|15.25|15.36|15.26|15.27|15.17|45
1716223200000|2024-05-20 16:40:00|15.36|15.26|15.44|15.34|15.45|15.35|15.35|15.25|81
1716223500000|2024-05-20 16:45:00|15.43|15.33|15.44|15.34|15.45|15.35|15.4|15.3|155
1716223800000|2024-05-20 16:50:00|15.43|15.33|15.35|15.25|15.44|15.34|15.35|15.25|74
1716224100000|2024-05-20 16:55:00|15.34|15.24|15.28|15.18|15.36|15.26|15.28|15.18|53
1716224400000|2024-05-20 17:00:00|15.29|15.19|15.24|15.14|15.31|15.21|15.22|15.12|130
1716224700000|2024-05-20 17:05:00|15.25|15.15|15.28|15.18|15.3|15.2|15.24|15.14|70
1716225000000|2024-05-20 17:10:00|15.29|15.19|15.35|15.25|15.35|15.25|15.27|15.17|145
1716225300000|2024-05-20 17:15:00|15.36|15.26|15.43|15.33|15.45|15.35|15.35|15.25|83
1716225600000|2024-05-20 17:20:00|15.44|15.34|15.42|15.32|15.45|15.35|15.4|15.3|59
1716225900000|2024-05-20 17:25:00|15.43|15.33|15.37|15.27|15.43|15.33|15.35|15.25|47
1716226200000|2024-05-20 17:30:00|15.36|15.26|15.37|15.27|15.38|15.28|15.34|15.24|47
1716226500000|2024-05-20 17:35:00|15.36|15.26|15.35|15.25|15.37|15.27|15.35|15.25|44
1716226800000|2024-05-20 17:40:00|15.34|15.24|15.36|15.26|15.36|15.26|15.32|15.22|123
1716227100000|2024-05-20 17:45:00|15.35|15.25|15.37|15.27|15.37|15.27|15.35|15.25|25
1716227400000|2024-05-20 17:50:00|15.38|15.28|15.38|15.28|15.41|15.31|15.37|15.27|65
1716227700000|2024-05-20 17:55:00|15.39|15.29|15.38|15.28|15.39|15.29|15.36|15.26|34
1716228000000|2024-05-20 18:00:00|15.37|15.27|15.38|15.28|15.4|15.3|15.36|15.26|30
1716228300000|2024-05-20 18:05:00|15.37|15.27|15.38|15.28|15.39|15.29|15.35|15.25|64
1716228600000|2024-05-20 18:10:00|15.37|15.27|15.38|15.28|15.38|15.28|15.35|15.25|42
1716228900000|2024-05-20 18:15:00|15.39|15.29|15.35|15.25|15.39|15.29|15.35|15.25|27
1716229200000|2024-05-20 18:20:00|15.36|15.26|15.35|15.25|15.37|15.27|15.35|15.25|36
1716229500000|2024-05-20 18:25:00|15.36|15.26|15.37|15.27|15.37|15.27|15.34|15.24|90
1716229800000|2024-05-20 18:30:00|15.36|15.26|15.35|15.25|15.37|15.27|15.34|15.24|78
1716230100000|2024-05-20 18:35:00|15.34|15.24|15.39|15.29|15.4|15.3|15.34|15.24|56
1716230400000|2024-05-20 18:40:00|15.4|15.3|15.41|15.31|15.42|15.32|15.38|15.28|62
1716230700000|2024-05-20 18:45:00|15.42|15.32|15.4|15.3|15.42|15.32|15.38|15.28|48
1716231000000|2024-05-20 18:50:00|15.41|15.31|15.39|15.29|15.42|15.32|15.38|15.28|67
1716231300000|2024-05-20 18:55:00|15.38|15.28|15.38|15.28|15.39|15.29|15.37|15.27|99
1716231600000|2024-05-20 19:00:00|15.39|15.29|15.35|15.25|15.39|15.29|15.35|15.25|127
1716231900000|2024-05-20 19:05:00|15.34|15.24|15.36|15.26|15.36|15.26|15.34|15.24|57
1716232200000|2024-05-20 19:10:00|15.37|15.27|15.35|15.25|15.38|15.28|15.34|15.24|29
1716232500000|2024-05-20 19:15:00|15.36|15.26|15.35|15.25|15.36|15.26|15.34|15.24|24
1716232800000|2024-05-20 19:20:00|15.36|15.26|15.56|15.46|15.57|15.47|15.35|15.25|193
1716233100000|2024-05-20 19:25:00|15.55|15.45|15.62|15.52|15.62|15.52|15.55|15.45|154
1716233400000|2024-05-20 19:30:00|15.63|15.53|15.71|15.61|15.75|15.65|15.63|15.53|211
1716233700000|2024-05-20 19:35:00|15.72|15.62|15.75|15.65|15.83|15.73|15.71|15.61|198
1716234000000|2024-05-20 19:40:00|15.76|15.66|15.72|15.62|15.76|15.66|15.65|15.55|171
1716234300000|2024-05-20 19:45:00|15.71|15.61|15.77|15.67|15.8|15.7|15.68|15.58|125
1716234600000|2024-05-20 19:50:00|15.76|15.66|15.79|15.69|15.79|15.69|15.73|15.63|108
1716234900000|2024-05-20 19:55:00|15.8|15.7|15.82|15.72|15.83|15.73|15.77|15.67|111
1716235200000|2024-05-20 20:00:00|15.83|15.73|15.87|15.77|15.97|15.87|15.82|15.72|265
1716235500000|2024-05-20 20:05:00|15.88|15.78|15.71|15.61|15.88|15.78|15.69|15.59|250
1716235800000|2024-05-20 20:10:00|15.72|15.62|15.68|15.58|15.72|15.62|15.67|15.57|267
1716236100000|2024-05-20 20:15:00|15.69|15.59|15.71|15.61|15.74|15.64|15.68|15.58|199
1716236400000|2024-05-20 20:20:00|15.72|15.62|15.65|15.55|15.73|15.63|15.63|15.53|273
1716236700000|2024-05-20 20:25:00|15.64|15.54|15.76|15.66|15.77|15.67|15.64|15.54|133
1716237000000|2024-05-20 20:30:00|15.75|15.65|15.82|15.72|15.82|15.72|15.75|15.65|247
1716237300000|2024-05-20 20:35:00|15.83|15.73|15.82|15.72|15.9|15.8|15.81|15.71|290
1716237600000|2024-05-20 20:40:00|15.83|15.73|15.87|15.77|15.9|15.8|15.82|15.72|113
1716237900000|2024-05-20 20:45:00|15.88|15.78|15.84|15.74|15.89|15.79|15.79|15.69|153
1716238200000|2024-05-20 20:50:00|15.83|15.73|15.88|15.78|15.9|15.8|15.82|15.72|122
1716238500000|2024-05-20 20:55:00|15.87|15.77|15.86|15.76|15.9|15.8|15.83|15.73|132
1716238800000|2024-05-20 21:00:00|15.87|15.77|15.78|15.68|15.88|15.78|15.76|15.66|116
1716239100000|2024-05-20 21:05:00|15.79|15.69|15.74|15.64|15.81|15.71|15.72|15.62|61
1716239400000|2024-05-20 21:10:00|15.73|15.63|15.72|15.62|15.74|15.64|15.69|15.59|98
1716239700000|2024-05-20 21:15:00|15.73|15.63|15.77|15.67|15.81|15.71|15.73|15.63|85
1716240000000|2024-05-20 21:20:00|15.78|15.68|15.79|15.69|15.79|15.69|15.72|15.62|60
1716240300000|2024-05-20 21:25:00|15.8|15.7|15.8|15.7|15.81|15.71|15.78|15.68|37
1716240600000|2024-05-20 21:30:00|15.81|15.71|15.9|15.8|15.9|15.8|15.81|15.71|57
1716240900000|2024-05-20 21:35:00|15.91|15.81|15.97|15.87|15.99|15.89|15.91|15.81|65
1716241200000|2024-05-20 21:40:00|15.98|15.88|16.01|15.91|16.01|15.91|15.95|15.85|64
1716241500000|2024-05-20 21:45:00|16|15.9|15.94|15.84|16|15.9|15.93|15.83|35
1716241800000|2024-05-20 21:50:00|15.93|15.83|15.99|15.89|15.99|15.89|15.93|15.83|45
1716242100000|2024-05-20 21:55:00|16|15.9|16.04|15.94|16.05|15.95|15.96|15.86|95
1716242400000|2024-05-20 22:00:00|16.05|15.95|16.06|15.96|16.09|15.99|16.01|15.91|189
1716242700000|2024-05-20 22:05:00|16.07|15.97|16.04|15.94|16.1|16|16.02|15.92|146
1716243000000|2024-05-20 22:10:00|16.03|15.93|16.1|16|16.12|16.02|16.02|15.92|122
1716243300000|2024-05-20 22:15:00|16.09|15.99|16.07|15.97|16.13|16.03|16.06|15.96|169
1716243600000|2024-05-20 22:20:00|16.06|15.96|16.11|16.01|16.15|16.05|16.06|15.96|157
1716243900000|2024-05-20 22:25:00|16.12|16.02|16.12|16.02|16.12|16.02|16.08|15.98|151
1716244200000|2024-05-20 22:30:00|16.11|16.01|16.23|16.13|16.24|16.14|16.1|16|136
1716244500000|2024-05-20 22:35:00|16.22|16.12|16.32|16.22|16.35|16.25|16.21|16.11|152
1716244800000|2024-05-20 22:40:00|16.33|16.23|16.44|16.34|16.44|16.34|16.32|16.22|229
1716245100000|2024-05-20 22:45:00|16.43|16.33|16.43|16.33|16.55|16.45|16.4|16.3|228
1716245400000|2024-05-20 22:50:00|16.42|16.32|16.34|16.24|16.52|16.42|16.28|16.18|292
1716245700000|2024-05-20 22:55:00|16.35|16.25|16.26|16.16|16.36|16.26|16.25|16.15|226
1716246000000|2024-05-20 23:00:00|16.25|16.15|16.31|16.21|16.36|16.26|16.22|16.12|183
1716246300000|2024-05-20 23:05:00|16.32|16.22|16.29|16.19|16.34|16.24|16.28|16.18|172
1716246600000|2024-05-20 23:10:00|16.3|16.2|16.33|16.23|16.34|16.24|16.28|16.18|194
1716246900000|2024-05-20 23:15:00|16.32|16.22|16.38|16.28|16.41|16.31|16.32|16.22|228
1716247200000|2024-05-20 23:20:00|16.39|16.29|16.5|16.4|16.54|16.44|16.37|16.27|166
1716247500000|2024-05-20 23:25:00|16.51|16.41|16.56|16.46|16.58|16.48|16.51|16.41|230
1716247800000|2024-05-20 23:30:00|16.55|16.45|16.47|16.37|16.57|16.47|16.43|16.33|241
1716248100000|2024-05-20 23:35:00|16.48|16.38|16.47|16.37|16.51|16.41|16.45|16.35|180
1716248400000|2024-05-20 23:40:00|16.46|16.36|16.57|16.47|16.57|16.47|16.45|16.35|150
1716248700000|2024-05-20 23:45:00|16.58|16.48|16.65|16.55|16.67|16.57|16.5|16.4|159
1716249000000|2024-05-20 23:50:00|16.64|16.54|16.6|16.5|16.69|16.59|16.58|16.48|227
1716249300000|2024-05-20 23:55:00|16.59|16.49|16.63|16.53|16.65|16.55|16.59|16.49|171
1716249600000|2024-05-21 00:00:00|16.62|16.52|16.54|16.44|16.66|16.56|16.51|16.41|210
1716249900000|2024-05-21 00:05:00|16.53|16.43|16.53|16.43|16.6|16.5|16.49|16.39|189
1716250200000|2024-05-21 00:10:00|16.54|16.44|16.59|16.49|16.6|16.5|16.51|16.41|161
1716250500000|2024-05-21 00:15:00|16.6|16.5|16.64|16.54|16.71|16.61|16.57|16.47|189
1716250800000|2024-05-21 00:20:00|16.63|16.53|16.62|16.52|16.65|16.55|16.57|16.47|136
1716251100000|2024-05-21 00:25:00|16.63|16.53|16.64|16.54|16.71|16.61|16.62|16.52|158
1716251400000|2024-05-21 00:30:00|16.65|16.55|16.75|16.65|16.79|16.69|16.64|16.54|224
1716251700000|2024-05-21 00:35:00|16.74|16.64|16.65|16.55|16.75|16.65|16.64|16.54|236
1716252000000|2024-05-21 00:40:00|16.64|16.54|16.57|16.47|16.65|16.55|16.55|16.45|199
1716252300000|2024-05-21 00:45:00|16.58|16.48|16.58|16.48|16.66|16.56|16.55|16.45|167
1716252600000|2024-05-21 00:50:00|16.57|16.47|16.52|16.42|16.6|16.5|16.51|16.41|165
1716252900000|2024-05-21 00:55:00|16.51|16.41|16.47|16.37|16.53|16.43|16.43|16.33|127
1716253200000|2024-05-21 01:00:00|16.46|16.36|16.39|16.29|16.48|16.38|16.37|16.27|156
1716253500000|2024-05-21 01:05:00|16.4|16.3|16.38|16.28|16.4|16.3|16.33|16.23|136
1716253800000|2024-05-21 01:10:00|16.37|16.27|16.32|16.22|16.38|16.28|16.3|16.2|102
1716254100000|2024-05-21 01:15:00|16.31|16.21|16.31|16.21|16.35|16.25|16.29|16.19|75
1716254400000|2024-05-21 01:20:00|16.32|16.22|16.16|16.06|16.33|16.23|16.15|16.05|157
1716254700000|2024-05-21 01:25:00|16.15|16.05|16.21|16.11|16.22|16.12|16.12|16.02|134
1716255000000|2024-05-21 01:30:00|16.2|16.1|16.28|16.18|16.29|16.19|16.15|16.05|111
1716255300000|2024-05-21 01:35:00|16.27|16.17|16.3|16.2|16.32|16.22|16.27|16.17|102
1716255600000|2024-05-21 01:40:00|16.31|16.21|16.33|16.23|16.36|16.26|16.29|16.19|91
1716255900000|2024-05-21 01:45:00|16.34|16.24|16.34|16.24|16.38|16.28|16.31|16.21|65
1716256200000|2024-05-21 01:50:00|16.33|16.23|16.36|16.26|16.38|16.28|16.33|16.23|79
1716256500000|2024-05-21 01:55:00|16.35|16.25|16.45|16.35|16.45|16.35|16.35|16.25|76
1716256800000|2024-05-21 02:00:00|16.44|16.34|16.35|16.25|16.46|16.36|16.35|16.25|76
1716257100000|2024-05-21 02:05:00|16.36|16.26|16.31|16.21|16.36|16.26|16.29|16.19|94
1716257400000|2024-05-21 02:10:00|16.32|16.22|16.31|16.21|16.36|16.26|16.3|16.2|44
1716257700000|2024-05-21 02:15:00|16.32|16.22|16.36|16.26|16.36|16.26|16.31|16.21|53
1716258000000|2024-05-21 02:20:00|16.35|16.25|16.3|16.2|16.36|16.26|16.29|16.19|66
1716258300000|2024-05-21 02:25:00|16.29|16.19|16.3|16.2|16.32|16.22|16.29|16.19|44
1716258600000|2024-05-21 02:30:00|16.31|16.21|16.35|16.25|16.37|16.27|16.31|16.21|37
1716258900000|2024-05-21 02:35:00|16.34|16.24|16.39|16.29|16.4|16.3|16.34|16.24|30
1716259200000|2024-05-21 02:40:00|16.4|16.3|16.36|16.26|16.42|16.32|16.36|16.26|77
1716259500000|2024-05-21 02:45:00|16.37|16.27|16.35|16.25|16.37|16.27|16.33|16.23|43
1716259800000|2024-05-21 02:50:00|16.36|16.26|16.33|16.23|16.38|16.28|16.33|16.23|30
1716260100000|2024-05-21 02:55:00|16.34|16.24|16.32|16.22|16.34|16.24|16.31|16.21|45
1716260400000|2024-05-21 03:00:00|16.33|16.23|16.33|16.23|16.34|16.24|16.31|16.21|63
1716260700000|2024-05-21 03:05:00|16.34|16.24|16.38|16.28|16.39|16.29|16.33|16.23|39
1716261000000|2024-05-21 03:10:00|16.39|16.29|16.41|16.31|16.41|16.31|16.38|16.28|45
1716261300000|2024-05-21 03:15:00|16.42|16.32|16.43|16.33|16.43|16.33|16.4|16.3|30
1716261600000|2024-05-21 03:20:00|16.44|16.34|16.45|16.35|16.47|16.37|16.44|16.34|48
1716261900000|2024-05-21 03:25:00|16.44|16.34|16.48|16.38|16.5|16.4|16.43|16.33|99
1716262200000|2024-05-21 03:30:00|16.47|16.37|16.45|16.35|16.5|16.4|16.44|16.34|45
1716262500000|2024-05-21 03:35:00|16.44|16.34|16.43|16.33|16.45|16.35|16.4|16.3|38
1716262800000|2024-05-21 03:40:00|16.44|16.34|16.42|16.32|16.48|16.38|16.42|16.32|61
1716263100000|2024-05-21 03:45:00|16.43|16.33|16.44|16.34|16.47|16.37|16.4|16.3|38
1716263400000|2024-05-21 03:50:00|16.43|16.33|16.41|16.31|16.44|16.34|16.41|16.31|33
1716263700000|2024-05-21 03:55:00|16.4|16.3|16.39|16.29|16.43|16.33|16.39|16.29|28
1716264000000|2024-05-21 04:00:00|16.4|16.3|16.42|16.32|16.43|16.33|16.39|16.29|71
1716264300000|2024-05-21 04:05:00|16.43|16.33|16.42|16.32|16.46|16.36|16.42|16.32|62
1716264600000|2024-05-21 04:10:00|16.43|16.33|16.44|16.34|16.47|16.37|16.4|16.3|80
1716264900000|2024-05-21 04:15:00|16.45|16.35|16.38|16.28|16.45|16.35|16.38|16.28|76
1716265200000|2024-05-21 04:20:00|16.39|16.29|16.34|16.24|16.39|16.29|16.34|16.24|36
1716265500000|2024-05-21 04:25:00|16.33|16.23|16.35|16.25|16.37|16.27|16.33|16.23|61
1716265800000|2024-05-21 04:30:00|16.36|16.26|16.36|16.26|16.38|16.28|16.35|16.25|69
1716266100000|2024-05-21 04:35:00|16.37|16.27|16.32|16.22|16.38|16.28|16.32|16.22|68
1716266400000|2024-05-21 04:40:00|16.31|16.21|16.32|16.22|16.36|16.26|16.31|16.21|92
1716266700000|2024-05-21 04:45:00|16.33|16.23|16.27|16.17|16.33|16.23|16.27|16.17|26
1716267000000|2024-05-21 04:50:00|16.26|16.16|16.24|16.14|16.28|16.18|16.24|16.14|33
1716267300000|2024-05-21 04:55:00|16.23|16.13|16.23|16.13|16.25|16.15|16.22|16.12|115
1716267600000|2024-05-21 05:00:00|16.22|16.12|16.14|16.04|16.23|16.13|16.14|16.04|115
1716267900000|2024-05-21 05:05:00|16.15|16.05|16.24|16.14|16.24|16.14|16.13|16.03|106
1716268200000|2024-05-21 05:10:00|16.25|16.15|16.25|16.15|16.27|16.17|16.24|16.14|89
1716268500000|2024-05-21 05:15:00|16.24|16.14|16.23|16.13|16.25|16.15|16.23|16.13|208
1716268800000|2024-05-21 05:20:00|16.24|16.14|16.28|16.18|16.31|16.21|16.24|16.14|129
1716269100000|2024-05-21 05:25:00|16.29|16.19|16.3|16.2|16.3|16.2|16.25|16.15|104
1716269400000|2024-05-21 05:30:00|16.31|16.21|16.28|16.18|16.33|16.23|16.27|16.17|82
1716269700000|2024-05-21 05:35:00|16.27|16.17|16.33|16.23|16.33|16.23|16.26|16.16|59
1716270000000|2024-05-21 05:40:00|16.34|16.24|16.33|16.23|16.37|16.27|16.33|16.23|94
1716270300000|2024-05-21 05:45:00|16.34|16.24|16.35|16.25|16.36|16.26|16.32|16.22|78
1716270600000|2024-05-21 05:50:00|16.36|16.26|16.34|16.24|16.36|16.26|16.32|16.22|45
1716270900000|2024-05-21 05:55:00|16.35|16.25|16.36|16.26|16.36|16.26|16.34|16.24|28
1716271200000|2024-05-21 06:00:00|16.35|16.25|16.37|16.27|16.37|16.27|16.31|16.21|37
1716271500000|2024-05-21 06:05:00|16.36|16.26|16.38|16.28|16.39|16.29|16.35|16.25|23
1716271800000|2024-05-21 06:10:00|16.39|16.29|16.42|16.32|16.46|16.36|16.38|16.28|52
1716272100000|2024-05-21 06:15:00|16.41|16.31|16.4|16.3|16.43|16.33|16.39|16.29|44
1716272400000|2024-05-21 06:20:00|16.39|16.29|16.4|16.3|16.4|16.3|16.37|16.27|62
1716272700000|2024-05-21 06:25:00|16.39|16.29|16.41|16.31|16.42|16.32|16.38|16.28|65
1716273000000|2024-05-21 06:30:00|16.4|16.3|16.35|16.25|16.4|16.3|16.34|16.24|56
1716273300000|2024-05-21 06:35:00|16.36|16.26|16.4|16.3|16.4|16.3|16.33|16.23|53
1716273600000|2024-05-21 06:40:00|16.41|16.31|16.36|16.26|16.41|16.31|16.36|16.26|64
1716273900000|2024-05-21 06:45:00|16.37|16.27|16.36|16.26|16.39|16.29|16.36|16.26|42
1716274200000|2024-05-21 06:50:00|16.35|16.25|16.34|16.24|16.36|16.26|16.34|16.24|46
1716274500000|2024-05-21 06:55:00|16.35|16.25|16.36|16.26|16.37|16.27|16.34|16.24|12
1716274800000|2024-05-21 07:00:00|16.37|16.27|16.38|16.28|16.41|16.31|16.36|16.26|20
1716275100000|2024-05-21 07:05:00|16.39|16.29|16.33|16.23|16.4|16.3|16.33|16.23|22
1716275400000|2024-05-21 07:10:00|16.34|16.24|16.28|16.18|16.34|16.24|16.26|16.16|73
1716275700000|2024-05-21 07:15:00|16.27|16.17|16.32|16.22|16.33|16.23|16.27|16.17|70
1716276000000|2024-05-21 07:20:00|16.33|16.23|16.36|16.26|16.37|16.27|16.32|16.22|40
1716276300000|2024-05-21 07:25:00|16.37|16.27|16.37|16.27|16.38|16.28|16.36|16.26|43
1716276600000|2024-05-21 07:30:00|16.36|16.26|16.34|16.24|16.37|16.27|16.33|16.23|23
1716276900000|2024-05-21 07:35:00|16.35|16.25|16.35|16.25|16.37|16.27|16.33|16.23|27
1716277200000|2024-05-21 07:40:00|16.34|16.24|16.33|16.23|16.34|16.24|16.32|16.22|16
1716277500000|2024-05-21 07:45:00|16.34|16.24|16.4|16.3|16.41|16.31|16.33|16.23|38
1716277800000|2024-05-21 07:50:00|16.39|16.29|16.39|16.29|16.43|16.33|16.39|16.29|29
1716278100000|2024-05-21 07:55:00|16.4|16.3|16.46|16.36|16.46|16.36|16.39|16.29|51
1716278400000|2024-05-21 08:00:00|16.45|16.35|16.42|16.32|16.46|16.36|16.39|16.29|78
1716278700000|2024-05-21 08:05:00|16.43|16.33|16.48|16.38|16.51|16.41|16.42|16.32|106
1716279000000|2024-05-21 08:10:00|16.47|16.37|16.48|16.38|16.49|16.39|16.47|16.37|34
1716279300000|2024-05-21 08:15:00|16.47|16.37|16.43|16.33|16.48|16.38|16.43|16.33|25
1716279600000|2024-05-21 08:20:00|16.44|16.34|16.44|16.34|16.48|16.38|16.43|16.33|45
1716279900000|2024-05-21 08:25:00|16.45|16.35|16.46|16.36|16.47|16.37|16.44|16.34|74
1716280200000|2024-05-21 08:30:00|16.47|16.37|16.47|16.37|16.48|16.38|16.45|16.35|41
1716280500000|2024-05-21 08:35:00|16.48|16.38|16.47|16.37|16.5|16.4|16.46|16.36|38
1716280800000|2024-05-21 08:40:00|16.46|16.36|16.48|16.38|16.48|16.38|16.43|16.33|43
1716281100000|2024-05-21 08:45:00|16.49|16.39|16.5|16.4|16.52|16.42|16.46|16.36|54
1716281400000|2024-05-21 08:50:00|16.49|16.39|16.48|16.38|16.51|16.41|16.48|16.38|56
1716281700000|2024-05-21 08:55:00|16.49|16.39|16.52|16.42|16.52|16.42|16.48|16.38|46
1716282000000|2024-05-21 09:00:00|16.53|16.43|16.46|16.36|16.53|16.43|16.46|16.36|74
1716282300000|2024-05-21 09:05:00|16.45|16.35|16.44|16.34|16.48|16.38|16.42|16.32|36
1716282600000|2024-05-21 09:10:00|16.43|16.33|16.42|16.32|16.44|16.34|16.41|16.31|46
1716282900000|2024-05-21 09:15:00|16.41|16.31|16.4|16.3|16.44|16.34|16.4|16.3|68
1716283200000|2024-05-21 09:20:00|16.41|16.31|16.4|16.3|16.41|16.31|16.39|16.29|32
1716283500000|2024-05-21 09:25:00|16.39|16.29|16.39|16.29|16.4|16.3|16.37|16.27|79
1716283800000|2024-05-21 09:30:00|16.4|16.3|16.42|16.32|16.43|16.33|16.39|16.29|59
1716284100000|2024-05-21 09:35:00|16.43|16.33|16.44|16.34|16.46|16.36|16.4|16.3|58
1716284400000|2024-05-21 09:40:00|16.45|16.35|16.45|16.35|16.46|16.36|16.43|16.33|51
1716284700000|2024-05-21 09:45:00|16.46|16.36|16.47|16.37|16.48|16.38|16.44|16.34|74
1716285000000|2024-05-21 09:50:00|16.48|16.38|16.48|16.38|16.49|16.39|16.46|16.36|89
1716285300000|2024-05-21 09:55:00|16.47|16.37|16.43|16.33|16.47|16.37|16.43|16.33|63
1716285600000|2024-05-21 10:00:00|16.42|16.32|16.39|16.29|16.45|16.35|16.39|16.29|80
1716285900000|2024-05-21 10:05:00|16.4|16.3|16.41|16.31|16.42|16.32|16.39|16.29|32
1716286200000|2024-05-21 10:10:00|16.42|16.32|16.51|16.41|16.52|16.42|16.41|16.31|70
1716286500000|2024-05-21 10:15:00|16.52|16.42|16.55|16.45|16.55|16.45|16.47|16.37|108
1716286800000|2024-05-21 10:20:00|16.54|16.44|16.51|16.41|16.6|16.5|16.5|16.4|106
1716287100000|2024-05-21 10:25:00|16.5|16.4|16.53|16.43|16.53|16.43|16.49|16.39|74
1716287400000|2024-05-21 10:30:00|16.54|16.44|16.5|16.4|16.54|16.44|16.49|16.39|71
1716287700000|2024-05-21 10:35:00|16.51|16.41|16.54|16.44|16.55|16.45|16.49|16.39|38
1716288000000|2024-05-21 10:40:00|16.53|16.43|16.51|16.41|16.53|16.43|16.5|16.4|11
1716288300000|2024-05-21 10:45:00|16.5|16.4|16.46|16.36|16.53|16.43|16.46|16.36|61
1716288600000|2024-05-21 10:50:00|16.45|16.35|16.42|16.32|16.46|16.36|16.39|16.29|46
1716288900000|2024-05-21 10:55:00|16.41|16.31|16.45|16.35|16.45|16.35|16.41|16.31|33
1716289200000|2024-05-21 11:00:00|16.44|16.34|16.42|16.32|16.45|16.35|16.41|16.31|49
1716289500000|2024-05-21 11:05:00|16.41|16.31|16.41|16.31|16.44|16.34|16.41|16.31|57
1716289800000|2024-05-21 11:10:00|16.42|16.32|16.46|16.36|16.47|16.37|16.41|16.31|47
1716290100000|2024-05-21 11:15:00|16.45|16.35|16.49|16.39|16.49|16.39|16.42|16.32|127
1716290400000|2024-05-21 11:20:00|16.48|16.38|16.53|16.43|16.57|16.47|16.48|16.38|76
1716290700000|2024-05-21 11:25:00|16.52|16.42|16.55|16.45|16.57|16.47|16.52|16.42|52
1716291000000|2024-05-21 11:30:00|16.56|16.46|16.52|16.42|16.57|16.47|16.51|16.41|99
1716291300000|2024-05-21 11:35:00|16.53|16.43|16.55|16.45|16.58|16.48|16.52|16.42|91
1716291600000|2024-05-21 11:40:00|16.54|16.44|16.53|16.43|16.56|16.46|16.5|16.4|106
1716291900000|2024-05-21 11:45:00|16.52|16.42|16.61|16.51|16.61|16.51|16.5|16.4|96
1716292200000|2024-05-21 11:50:00|16.6|16.5|16.55|16.45|16.63|16.53|16.55|16.45|106
1716292500000|2024-05-21 11:55:00|16.56|16.46|16.52|16.42|16.56|16.46|16.46|16.36|145
1716292800000|2024-05-21 12:00:00|16.51|16.41|16.52|16.42|16.52|16.42|16.42|16.32|60
1716293100000|2024-05-21 12:05:00|16.53|16.43|16.55|16.45|16.62|16.52|16.51|16.41|141
1716293400000|2024-05-21 12:10:00|16.56|16.46|16.59|16.49|16.66|16.56|16.55|16.45|140
1716293700000|2024-05-21 12:15:00|16.6|16.5|16.71|16.61|16.76|16.66|16.59|16.49|196
1716294000000|2024-05-21 12:20:00|16.72|16.62|16.83|16.73|16.84|16.74|16.65|16.55|239
1716294300000|2024-05-21 12:25:00|16.82|16.72|16.81|16.71|16.82|16.72|16.68|16.58|173
1716294600000|2024-05-21 12:30:00|16.8|16.7|16.81|16.71|16.88|16.78|16.73|16.63|249
1716294900000|2024-05-21 12:35:00|16.82|16.72|16.67|16.57|16.82|16.72|16.65|16.55|180
1716295200000|2024-05-21 12:40:00|16.66|16.56|16.72|16.62|16.74|16.64|16.64|16.54|70
1716295500000|2024-05-21 12:45:00|16.71|16.61|16.75|16.65|16.78|16.68|16.7|16.6|97
1716295800000|2024-05-21 12:50:00|16.74|16.64|16.8|16.7|16.82|16.72|16.71|16.61|153
1716296100000|2024-05-21 12:55:00|16.81|16.71|17.04|16.94|17.04|16.94|16.78|16.68|178
1716296400000|2024-05-21 13:00:00|17.05|16.95|16.84|16.74|17.05|16.95|16.84|16.74|338
1716296700000|2024-05-21 13:05:00|16.85|16.75|16.85|16.75|16.92|16.82|16.83|16.73|281
1716297000000|2024-05-21 13:10:00|16.84|16.74|16.74|16.64|16.88|16.78|16.73|16.63|189
1716297300000|2024-05-21 13:15:00|16.73|16.63|16.68|16.58|16.79|16.69|16.68|16.58|198
1716297600000|2024-05-21 13:20:00|16.67|16.57|16.77|16.67|16.77|16.67|16.66|16.56|185
1716297900000|2024-05-21 13:25:00|16.76|16.66|16.78|16.68|16.78|16.68|16.71|16.61|131
1716298200000|2024-05-21 13:30:00|16.79|16.69|16.83|16.73|16.85|16.75|16.71|16.61|153
1716298500000|2024-05-21 13:35:00|16.84|16.74|17.13|17.03|17.13|17.03|16.83|16.73|273
1716298800000|2024-05-21 13:40:00|17.14|17.04|17.22|17.12|17.25|17.15|17.13|17.03|289
1716299100000|2024-05-21 13:45:00|17.23|17.13|17.11|17.01|17.33|17.23|17.11|17.01|287
1716299400000|2024-05-21 13:50:00|17.12|17.02|17.02|16.92|17.12|17.02|16.9|16.8|307
1716299700000|2024-05-21 13:55:00|17.03|16.93|16.91|16.81|17.04|16.94|16.87|16.77|218
1716300000000|2024-05-21 14:00:00|16.92|16.82|17.01|16.91|17.09|16.99|16.89|16.79|170
1716300300000|2024-05-21 14:05:00|17.02|16.92|17.08|16.98|17.15|17.05|17.01|16.91|181
1716300600000|2024-05-21 14:10:00|17.09|16.99|17.15|17.05|17.22|17.12|17.09|16.99|135
1716300900000|2024-05-21 14:15:00|17.14|17.04|17.07|16.97|17.19|17.09|17.06|16.96|129
1716301200000|2024-05-21 14:20:00|17.06|16.96|17.2|17.1|17.2|17.1|17.04|16.94|141
1716301500000|2024-05-21 14:25:00|17.19|17.09|16.98|16.88|17.2|17.1|16.96|16.86|197
1716301800000|2024-05-21 14:30:00|16.99|16.89|17.27|17.17|17.28|17.18|16.98|16.88|194
1716302100000|2024-05-21 14:35:00|17.28|17.18|17.32|17.22|17.33|17.23|17.19|17.09|209
1716302400000|2024-05-21 14:40:00|17.31|17.21|17.19|17.09|17.38|17.28|17.15|17.05|232
1716302700000|2024-05-21 14:45:00|17.18|17.08|17.12|17.02|17.24|17.14|17.04|16.94|200
1716303000000|2024-05-21 14:50:00|17.11|17.01|17.06|16.96|17.17|17.07|17.04|16.94|160
1716303300000|2024-05-21 14:55:00|17.07|16.97|17.02|16.92|17.09|16.99|17|16.9|132
1716303600000|2024-05-21 15:00:00|17.03|16.93|17.09|16.99|17.17|17.07|17.02|16.92|171
1716303900000|2024-05-21 15:05:00|17.08|16.98|16.94|16.84|17.1|17|16.89|16.79|155
1716304200000|2024-05-21 15:10:00|16.95|16.85|16.92|16.82|16.97|16.87|16.88|16.78|134
1716304500000|2024-05-21 15:15:00|16.93|16.83|16.95|16.85|16.95|16.85|16.83|16.73|149
1716304800000|2024-05-21 15:20:00|16.94|16.84|17.02|16.92|17.04|16.94|16.93|16.83|129
1716305100000|2024-05-21 15:25:00|17.01|16.91|16.95|16.85|17.02|16.92|16.91|16.81|109
1716305400000|2024-05-21 15:30:00|16.96|16.86|16.95|16.85|16.96|16.86|16.9|16.8|112
1716305700000|2024-05-21 15:35:00|16.96|16.86|16.85|16.75|17.01|16.91|16.85|16.75|102
1716306000000|2024-05-21 15:40:00|16.84|16.74|16.86|16.76|16.88|16.78|16.8|16.7|107
1716306300000|2024-05-21 15:45:00|16.87|16.77|16.78|16.68|16.88|16.78|16.77|16.67|109
1716306600000|2024-05-21 15:50:00|16.77|16.67|16.72|16.62|16.77|16.67|16.67|16.57|156
1716306900000|2024-05-21 15:55:00|16.71|16.61|16.67|16.57|16.71|16.61|16.6|16.5|171
1716307200000|2024-05-21 16:00:00|16.66|16.56|16.7|16.6|16.71|16.61|16.55|16.45|227
1716307500000|2024-05-21 16:05:00|16.71|16.61|16.72|16.62|16.76|16.66|16.64|16.54|160
1716307800000|2024-05-21 16:10:00|16.73|16.63|16.77|16.67|16.77|16.67|16.69|16.59|129
1716308100000|2024-05-21 16:15:00|16.76|16.66|16.85|16.75|16.88|16.78|16.74|16.64|160
1716308400000|2024-05-21 16:20:00|16.86|16.76|16.83|16.73|16.86|16.76|16.79|16.69|110
1716308700000|2024-05-21 16:25:00|16.84|16.74|16.87|16.77|16.88|16.78|16.78|16.68|156
1716309000000|2024-05-21 16:30:00|16.88|16.78|16.96|16.86|16.98|16.88|16.86|16.76|148
1716309300000|2024-05-21 16:35:00|16.95|16.85|16.82|16.72|16.96|16.86|16.82|16.72|172
1716309600000|2024-05-21 16:40:00|16.81|16.71|16.92|16.82|16.93|16.83|16.77|16.67|160
1716309900000|2024-05-21 16:45:00|16.91|16.81|16.98|16.88|16.99|16.89|16.86|16.76|182
1716310200000|2024-05-21 16:50:00|16.99|16.89|16.95|16.85|16.99|16.89|16.91|16.81|111
1716310500000|2024-05-21 16:55:00|16.94|16.84|16.85|16.75|16.94|16.84|16.84|16.74|102
1716310800000|2024-05-21 17:00:00|16.86|16.76|16.84|16.74|16.88|16.78|16.82|16.72|105
1716311100000|2024-05-21 17:05:00|16.83|16.73|16.94|16.84|16.95|16.85|16.82|16.72|154
1716311400000|2024-05-21 17:10:00|16.93|16.83|16.77|16.67|16.95|16.85|16.77|16.67|97
1716311700000|2024-05-21 17:15:00|16.78|16.68|16.84|16.74|16.85|16.75|16.77|16.67|131
1716312000000|2024-05-21 17:20:00|16.85|16.75|16.87|16.77|16.95|16.85|16.84|16.74|104
1716312300000|2024-05-21 17:25:00|16.88|16.78|16.95|16.85|16.96|16.86|16.87|16.77|90
1716312600000|2024-05-21 17:30:00|16.96|16.86|16.99|16.89|17.04|16.94|16.95|16.85|145
1716312900000|2024-05-21 17:35:00|17|16.9|17|16.9|17.03|16.93|16.96|16.86|149
1716313200000|2024-05-21 17:40:00|16.99|16.89|16.92|16.82|16.99|16.89|16.84|16.74|148
1716313500000|2024-05-21 17:45:00|16.91|16.81|16.89|16.79|16.93|16.83|16.84|16.74|133
1716313800000|2024-05-21 17:50:00|16.9|16.8|16.86|16.76|16.92|16.82|16.85|16.75|117
1716314100000|2024-05-21 17:55:00|16.87|16.77|16.96|16.86|16.96|16.86|16.86|16.76|58
1716314400000|2024-05-21 18:00:00|16.95|16.85|17.02|16.92|17.04|16.94|16.93|16.83|128
1716314700000|2024-05-21 18:05:00|17.01|16.91|17.03|16.93|17.07|16.97|17|16.9|158
1716315000000|2024-05-21 18:10:00|17.02|16.92|16.95|16.85|17.03|16.93|16.95|16.85|120
1716315300000|2024-05-21 18:15:00|16.94|16.84|16.88|16.78|16.97|16.87|16.87|16.77|107
1716315600000|2024-05-21 18:20:00|16.89|16.79|16.9|16.8|16.91|16.81|16.87|16.77|88
1716315900000|2024-05-21 18:25:00|16.89|16.79|16.89|16.79|16.95|16.85|16.87|16.77|101
1716316200000|2024-05-21 18:30:00|16.88|16.78|16.9|16.8|16.9|16.8|16.81|16.71|125
1716316500000|2024-05-21 18:35:00|16.89|16.79|16.85|16.75|16.9|16.8|16.83|16.73|105
1716316800000|2024-05-21 18:40:00|16.86|16.76|16.8|16.7|16.87|16.77|16.79|16.69|89
1716317100000|2024-05-21 18:45:00|16.81|16.71|16.88|16.78|16.89|16.79|16.78|16.68|108
1716317400000|2024-05-21 18:50:00|16.87|16.77|16.86|16.76|16.89|16.79|16.84|16.74|102
1716317700000|2024-05-21 18:55:00|16.87|16.77|16.85|16.75|16.87|16.77|16.81|16.71|77
1716318000000|2024-05-21 19:00:00|16.84|16.74|16.83|16.73|16.87|16.77|16.82|16.72|64
1716318300000|2024-05-21 19:05:00|16.82|16.72|16.8|16.7|16.82|16.72|16.77|16.67|49
1716318600000|2024-05-21 19:10:00|16.79|16.69|16.81|16.71|16.82|16.72|16.78|16.68|35
1716318900000|2024-05-21 19:15:00|16.8|16.7|16.73|16.63|16.82|16.72|16.73|16.63|72
1716319200000|2024-05-21 19:20:00|16.74|16.64|16.72|16.62|16.77|16.67|16.71|16.61|43
1716319500000|2024-05-21 19:25:00|16.71|16.61|16.57|16.47|16.71|16.61|16.5|16.4|107
1716319800000|2024-05-21 19:30:00|16.56|16.46|16.41|16.31|16.58|16.48|16.37|16.27|238
1716320100000|2024-05-21 19:35:00|16.42|16.32|16.48|16.38|16.51|16.41|16.41|16.31|151
1716320400000|2024-05-21 19:40:00|16.49|16.39|16.46|16.36|16.49|16.39|16.43|16.33|125
1716320700000|2024-05-21 19:45:00|16.45|16.35|16.51|16.41|16.54|16.44|16.45|16.35|121
1716321000000|2024-05-21 19:50:00|16.52|16.42|16.51|16.41|16.53|16.43|16.49|16.39|143
1716321300000|2024-05-21 19:55:00|16.5|16.4|16.48|16.38|16.52|16.42|16.47|16.37|99
1716321600000|2024-05-21 20:00:00|16.47|16.37|16.55|16.45|16.56|16.46|16.46|16.36|75
1716321900000|2024-05-21 20:05:00|16.54|16.44|16.56|16.46|16.57|16.47|16.52|16.42|73
1716322200000|2024-05-21 20:10:00|16.55|16.45|16.6|16.5|16.61|16.51|16.54|16.44|90
1716322500000|2024-05-21 20:15:00|16.61|16.51|16.69|16.59|16.69|16.59|16.6|16.5|99
1716322800000|2024-05-21 20:20:00|16.68|16.58|16.67|16.57|16.7|16.6|16.66|16.56|34
1716323100000|2024-05-21 20:25:00|16.68|16.58|16.72|16.62|16.72|16.62|16.66|16.56|45
1716323400000|2024-05-21 20:30:00|16.71|16.61|16.7|16.6|16.73|16.63|16.67|16.57|78
1716323700000|2024-05-21 20:35:00|16.71|16.61|16.74|16.64|16.75|16.65|16.7|16.6|58
1716324000000|2024-05-21 20:40:00|16.75|16.65|16.73|16.63|16.75|16.65|16.72|16.62|39
1716324300000|2024-05-21 20:45:00|16.74|16.64|16.74|16.64|16.75|16.65|16.7|16.6|83
1716324600000|2024-05-21 20:50:00|16.75|16.65|16.74|16.64|16.75|16.65|16.72|16.62|92
1716324900000|2024-05-21 20:55:00|16.75|16.65|16.71|16.61|16.75|16.65|16.7|16.6|95
1716325200000|2024-05-21 21:00:00|16.7|16.6|16.7|16.6|16.74|16.64|16.69|16.59|43
1716325500000|2024-05-21 21:05:00|16.71|16.61|16.72|16.62|16.75|16.65|16.7|16.6|34
1716325800000|2024-05-21 21:10:00|16.71|16.61|16.69|16.59|16.71|16.61|16.66|16.56|27
1716326100000|2024-05-21 21:15:00|16.68|16.58|16.62|16.52|16.69|16.59|16.62|16.52|49
1716326400000|2024-05-21 21:20:00|16.61|16.51|16.62|16.52|16.62|16.52|16.55|16.45|30
1716326700000|2024-05-21 21:25:00|16.61|16.51|16.65|16.55|16.65|16.55|16.61|16.51|33
1716327000000|2024-05-21 21:30:00|16.64|16.54|16.57|16.47|16.65|16.55|16.57|16.47|16
1716327300000|2024-05-21 21:35:00|16.58|16.48|16.57|16.47|16.6|16.5|16.57|16.47|10
1716327600000|2024-05-21 21:40:00|16.56|16.46|16.55|16.45|16.57|16.47|16.51|16.41|21
1716327900000|2024-05-21 21:45:00|16.56|16.46|16.6|16.5|16.6|16.5|16.56|16.46|5
1716328200000|2024-05-21 21:50:00|16.61|16.51|16.59|16.49|16.62|16.52|16.59|16.49|9
1716328500000|2024-05-21 21:55:00|16.58|16.48|16.63|16.53|16.66|16.56|16.57|16.47|42
1716328800000|2024-05-21 22:00:00|16.62|16.52|16.74|16.64|16.74|16.64|16.62|16.52|106
1716329100000|2024-05-21 22:05:00|16.75|16.65|16.81|16.71|16.83|16.73|16.74|16.64|171
1716329400000|2024-05-21 22:10:00|16.82|16.72|16.84|16.74|16.84|16.74|16.8|16.7|73
1716329700000|2024-05-21 22:15:00|16.83|16.73|16.88|16.78|16.9|16.8|16.82|16.72|80
1716330000000|2024-05-21 22:20:00|16.87|16.77|16.94|16.84|16.95|16.85|16.84|16.74|74
1716330300000|2024-05-21 22:25:00|16.93|16.83|16.87|16.77|16.94|16.84|16.86|16.76|45
1716330600000|2024-05-21 22:30:00|16.88|16.78|16.84|16.74|16.89|16.79|16.83|16.73|64
1716330900000|2024-05-21 22:35:00|16.85|16.75|16.92|16.82|16.93|16.83|16.82|16.72|140
1716331200000|2024-05-21 22:40:00|16.93|16.83|16.88|16.78|16.93|16.83|16.87|16.77|108
1716331500000|2024-05-21 22:45:00|16.89|16.79|16.98|16.88|16.99|16.89|16.88|16.78|144
1716331800000|2024-05-21 22:50:00|16.97|16.87|17.04|16.94|17.06|16.96|16.97|16.87|80
1716332100000|2024-05-21 22:55:00|17.03|16.93|17.07|16.97|17.15|17.05|17.03|16.93|108
1716332400000|2024-05-21 23:00:00|17.06|16.96|17.04|16.94|17.09|16.99|17.01|16.91|206
1716332700000|2024-05-21 23:05:00|17.03|16.93|17.03|16.93|17.06|16.96|17.01|16.91|151
1716333000000|2024-05-21 23:10:00|17.02|16.92|17.02|16.92|17.04|16.94|17.01|16.91|77
1716333300000|2024-05-21 23:15:00|17.01|16.91|17.07|16.97|17.07|16.97|16.97|16.87|89
1716333600000|2024-05-21 23:20:00|17.08|16.98|17.08|16.98|17.1|17|17.03|16.93|116
1716333900000|2024-05-21 23:25:00|17.07|16.97|17.04|16.94|17.08|16.98|17.02|16.92|52
1716334200000|2024-05-21 23:30:00|17.03|16.93|16.98|16.88|17.03|16.93|16.95|16.85|102
1716334500000|2024-05-21 23:35:00|16.99|16.89|16.99|16.89|17|16.9|16.94|16.84|99
1716334800000|2024-05-21 23:40:00|16.98|16.88|17.09|16.99|17.1|17|16.97|16.87|120
1716335100000|2024-05-21 23:45:00|17.1|17|17.09|16.99|17.17|17.07|17.09|16.99|158
1716335400000|2024-05-21 23:50:00|17.1|17|17.11|17.01|17.16|17.06|17.09|16.99|108
1716335700000|2024-05-21 23:55:00|17.12|17.02|17.08|16.98|17.14|17.04|17.07|16.97|95
1716336000000|2024-05-22 00:00:00|17.07|16.97|17.12|17.02|17.14|17.04|17.06|16.96|152
1716336300000|2024-05-22 00:05:00|17.11|17.01|17.33|17.23|17.38|17.28|17.11|17.01|193
1716336600000|2024-05-22 00:10:00|17.34|17.24|17.27|17.17|17.35|17.25|17.22|17.12|161
1716336900000|2024-05-22 00:15:00|17.26|17.16|17.21|17.11|17.31|17.21|17.21|17.11|143
1716337200000|2024-05-22 00:20:00|17.22|17.12|17.22|17.12|17.23|17.13|17.17|17.07|121
1716337500000|2024-05-22 00:25:00|17.23|17.13|17.32|17.22|17.34|17.24|17.2|17.1|122
1716337800000|2024-05-22 00:30:00|17.33|17.23|17.28|17.18|17.33|17.23|17.25|17.15|134
1716338100000|2024-05-22 00:35:00|17.29|17.19|17.19|17.09|17.29|17.19|17.16|17.06|164
1716338400000|2024-05-22 00:40:00|17.2|17.1|17.2|17.1|17.24|17.14|17.15|17.05|109
1716338700000|2024-05-22 00:45:00|17.19|17.09|17.12|17.02|17.19|17.09|17.1|17|70
1716339000000|2024-05-22 00:50:00|17.13|17.03|17.11|17.01|17.15|17.05|17.11|17.01|53
1716339300000|2024-05-22 00:55:00|17.12|17.02|17.11|17.01|17.13|17.03|17.11|17.01|64
1716339600000|2024-05-22 01:00:00|17.12|17.02|17.07|16.97|17.13|17.03|17.07|16.97|106
1716339900000|2024-05-22 01:05:00|17.08|16.98|17.12|17.02|17.13|17.03|17.07|16.97|93
1716340200000|2024-05-22 01:10:00|17.13|17.03|17.22|17.12|17.23|17.13|17.11|17.01|90
1716340500000|2024-05-22 01:15:00|17.2|17.1|17.27|17.17|17.28|17.18|17.2|17.1|19
1716340800000|2024-05-22 01:20:00|17.28|17.18|17.24|17.14|17.28|17.18|17.23|17.13|42
1716341100000|2024-05-22 01:25:00|17.23|17.13|17.25|17.15|17.28|17.18|17.23|17.13|104
1716341400000|2024-05-22 01:30:00|17.24|17.14|17.31|17.21|17.31|17.21|17.23|17.13|126
1716341700000|2024-05-22 01:35:00|17.3|17.2|17.28|17.18|17.32|17.22|17.24|17.14|119
1716342000000|2024-05-22 01:40:00|17.27|17.17|17.27|17.17|17.28|17.18|17.18|17.08|137
1716342300000|2024-05-22 01:45:00|17.26|17.16|17.2|17.1|17.28|17.18|17.2|17.1|117
1716342600000|2024-05-22 01:50:00|17.21|17.11|17.2|17.1|17.21|17.11|17.15|17.05|100
1716342900000|2024-05-22 01:55:00|17.19|17.09|17.2|17.1|17.21|17.11|17.18|17.08|44
1716343200000|2024-05-22 02:00:00|17.21|17.11|17.27|17.17|17.27|17.17|17.18|17.08|105
1716343500000|2024-05-22 02:05:00|17.28|17.18|17.44|17.34|17.48|17.38|17.28|17.18|199
1716343800000|2024-05-22 02:10:00|17.45|17.35|17.45|17.35|17.51|17.41|17.4|17.3|170
1716344100000|2024-05-22 02:15:00|17.44|17.34|17.43|17.33|17.45|17.35|17.37|17.27|154
1716344400000|2024-05-22 02:20:00|17.44|17.34|17.39|17.29|17.46|17.36|17.36|17.26|154
1716344700000|2024-05-22 02:25:00|17.4|17.3|17.39|17.29|17.45|17.35|17.39|17.29|152
1716345000000|2024-05-22 02:30:00|17.38|17.28|17.21|17.11|17.39|17.29|17.2|17.1|159
1716345300000|2024-05-22 02:35:00|17.2|17.1|17.17|17.07|17.22|17.12|17.14|17.04|130
1716345600000|2024-05-22 02:40:00|17.18|17.08|17.16|17.06|17.19|17.09|17.12|17.02|111
1716345900000|2024-05-22 02:45:00|17.15|17.05|17.2|17.1|17.21|17.11|17.14|17.04|116
1716346200000|2024-05-22 02:50:00|17.21|17.11|17.21|17.11|17.22|17.12|17.18|17.08|81
1716346500000|2024-05-22 02:55:00|17.22|17.12|17.19|17.09|17.23|17.13|17.18|17.08|58
1716346800000|2024-05-22 03:00:00|17.18|17.08|17.17|17.07|17.23|17.13|17.17|17.07|58
1716347100000|2024-05-22 03:05:00|17.16|17.06|17.16|17.06|17.2|17.1|17.15|17.05|99
1716347400000|2024-05-22 03:10:00|17.17|17.07|17.15|17.05|17.19|17.09|17.11|17.01|151
1716347700000|2024-05-22 03:15:00|17.14|17.04|17.12|17.02|17.16|17.06|17.09|16.99|129
1716348000000|2024-05-22 03:20:00|17.13|17.03|17.22|17.12|17.25|17.15|17.11|17.01|120
1716348300000|2024-05-22 03:25:00|17.21|17.11|17.2|17.1|17.23|17.13|17.17|17.07|102
1716348600000|2024-05-22 03:30:00|17.19|17.09|17.14|17.04|17.2|17.1|17.13|17.03|68
1716348900000|2024-05-22 03:35:00|17.15|17.05|17.13|17.03|17.18|17.08|17.13|17.03|97
1716349200000|2024-05-22 03:40:00|17.14|17.04|17.17|17.07|17.17|17.07|17.11|17.01|72
1716349500000|2024-05-22 03:45:00|17.16|17.06|17.13|17.03|17.19|17.09|17.13|17.03|54
1716349800000|2024-05-22 03:50:00|17.12|17.02|17.11|17.01|17.14|17.04|17.1|17|156
1716350100000|2024-05-22 03:55:00|17.12|17.02|17.13|17.03|17.16|17.06|17.11|17.01|72
1716350400000|2024-05-22 04:00:00|17.14|17.04|17.13|17.03|17.17|17.07|17.12|17.02|96
1716350700000|2024-05-22 04:05:00|17.14|17.04|17.09|16.99|17.15|17.05|17.09|16.99|84
1716351000000|2024-05-22 04:10:00|17.1|17|17.04|16.94|17.1|17|17.03|16.93|79
1716351300000|2024-05-22 04:15:00|17.03|16.93|17.03|16.93|17.08|16.98|17.02|16.92|91
1716351600000|2024-05-22 04:20:00|17.02|16.92|17|16.9|17.04|16.94|16.98|16.88|87
1716351900000|2024-05-22 04:25:00|16.99|16.89|16.96|16.86|17.01|16.91|16.96|16.86|88
1716352200000|2024-05-22 04:30:00|16.97|16.87|16.94|16.84|17.01|16.91|16.94|16.84|108
1716352500000|2024-05-22 04:35:00|16.93|16.83|16.86|16.76|16.93|16.83|16.85|16.75|142
1716352800000|2024-05-22 04:40:00|16.87|16.77|16.77|16.67|16.87|16.77|16.77|16.67|121
1716353100000|2024-05-22 04:45:00|16.78|16.68|16.8|16.7|16.83|16.73|16.66|16.56|224
1716353400000|2024-05-22 04:50:00|16.79|16.69|16.75|16.65|16.8|16.7|16.7|16.6|157
1716353700000|2024-05-22 04:55:00|16.74|16.64|16.8|16.7|16.82|16.72|16.74|16.64|111
1716354000000|2024-05-22 05:00:00|16.79|16.69|16.75|16.65|16.82|16.72|16.74|16.64|145
1716354300000|2024-05-22 05:05:00|16.74|16.64|16.77|16.67|16.78|16.68|16.7|16.6|140
1716354600000|2024-05-22 05:10:00|16.78|16.68|16.78|16.68|16.8|16.7|16.75|16.65|101
1716354900000|2024-05-22 05:15:00|16.79|16.69|16.79|16.69|16.83|16.73|16.78|16.68|147
1716355200000|2024-05-22 05:20:00|16.8|16.7|16.83|16.73|16.84|16.74|16.79|16.69|54
1716355500000|2024-05-22 05:25:00|16.84|16.74|16.84|16.74|16.85|16.75|16.82|16.72|65
1716355800000|2024-05-22 05:30:00|16.85|16.75|16.86|16.76|16.89|16.79|16.85|16.75|36
1716356100000|2024-05-22 05:35:00|16.87|16.77|16.87|16.77|16.9|16.8|16.86|16.76|45
1716356400000|2024-05-22 05:40:00|16.88|16.78|16.88|16.78|16.89|16.79|16.84|16.74|71
1716356700000|2024-05-22 05:45:00|16.89|16.79|16.84|16.74|16.9|16.8|16.84|16.74|92
1716357000000|2024-05-22 05:50:00|16.85|16.75|16.82|16.72|16.86|16.76|16.79|16.69|60
1716357300000|2024-05-22 05:55:00|16.83|16.73|16.86|16.76|16.86|16.76|16.83|16.73|24
1716357600000|2024-05-22 06:00:00|16.85|16.75|16.91|16.81|16.93|16.83|16.83|16.73|55
1716357900000|2024-05-22 06:05:00|16.92|16.82|16.91|16.81|16.94|16.84|16.91|16.81|78
1716358200000|2024-05-22 06:10:00|16.9|16.8|16.92|16.82|16.92|16.82|16.88|16.78|107
1716358500000|2024-05-22 06:15:00|16.91|16.81|16.91|16.81|16.94|16.84|16.91|16.81|37
1716358800000|2024-05-22 06:20:00|16.92|16.82|16.9|16.8|16.95|16.85|16.89|16.79|75
1716359100000|2024-05-22 06:25:00|16.89|16.79|16.9|16.8|16.9|16.8|16.86|16.76|56
1716359400000|2024-05-22 06:30:00|16.89|16.79|16.89|16.79|16.92|16.82|16.88|16.78|41
1716359700000|2024-05-22 06:35:00|16.88|16.78|16.87|16.77|16.9|16.8|16.85|16.75|62
1716360000000|2024-05-22 06:40:00|16.88|16.78|16.89|16.79|16.91|16.81|16.87|16.77|34
1716360300000|2024-05-22 06:45:00|16.88|16.78|16.93|16.83|16.94|16.84|16.88|16.78|94
1716360600000|2024-05-22 06:50:00|16.94|16.84|16.93|16.83|16.95|16.85|16.93|16.83|94
1716360900000|2024-05-22 06:55:00|16.94|16.84|16.94|16.84|16.94|16.84|16.91|16.81|39
1716361200000|2024-05-22 07:00:00|16.93|16.83|16.97|16.87|17.01|16.91|16.93|16.83|89
1716361500000|2024-05-22 07:05:00|16.96|16.86|16.91|16.81|16.97|16.87|16.9|16.8|128
1716361800000|2024-05-22 07:10:00|16.9|16.8|16.95|16.85|16.96|16.86|16.89|16.79|48
1716362100000|2024-05-22 07:15:00|16.94|16.84|16.98|16.88|16.98|16.88|16.94|16.84|33
1716362400000|2024-05-22 07:20:00|16.99|16.89|16.93|16.83|17|16.9|16.92|16.82|59
1716362700000|2024-05-22 07:25:00|16.92|16.82|16.84|16.74|16.93|16.83|16.83|16.73|121
1716363000000|2024-05-22 07:30:00|16.83|16.73|16.9|16.8|16.91|16.81|16.81|16.71|70
1716363300000|2024-05-22 07:35:00|16.91|16.81|16.88|16.78|16.92|16.82|16.87|16.77|50
1716363600000|2024-05-22 07:40:00|16.87|16.77|16.86|16.76|16.88|16.78|16.85|16.75|46
1716363900000|2024-05-22 07:45:00|16.85|16.75|16.86|16.76|16.87|16.77|16.84|16.74|56
1716364200000|2024-05-22 07:50:00|16.87|16.77|16.92|16.82|16.92|16.82|16.86|16.76|36
1716364500000|2024-05-22 07:55:00|16.91|16.81|16.86|16.76|16.93|16.83|16.86|16.76|60
1716364800000|2024-05-22 08:00:00|16.87|16.77|16.81|16.71|16.88|16.78|16.79|16.69|93
1716365100000|2024-05-22 08:05:00|16.82|16.72|16.89|16.79|16.89|16.79|16.79|16.69|90
1716365400000|2024-05-22 08:10:00|16.9|16.8|16.91|16.81|16.91|16.81|16.88|16.78|112
1716365700000|2024-05-22 08:15:00|16.9|16.8|16.94|16.84|16.97|16.87|16.89|16.79|79
1716366000000|2024-05-22 08:20:00|16.95|16.85|16.96|16.86|16.97|16.87|16.95|16.85|40
1716366300000|2024-05-22 08:25:00|16.95|16.85|16.99|16.89|17|16.9|16.92|16.82|49
1716366600000|2024-05-22 08:30:00|16.98|16.88|17.01|16.91|17.04|16.94|16.96|16.86|60
1716366900000|2024-05-22 08:35:00|17|16.9|16.99|16.89|17.03|16.93|16.96|16.86|92
1716367200000|2024-05-22 08:40:00|17|16.9|16.96|16.86|17|16.9|16.94|16.84|83
1716367500000|2024-05-22 08:45:00|16.95|16.85|16.96|16.86|17.01|16.91|16.95|16.85|68
1716367800000|2024-05-22 08:50:00|16.97|16.87|17|16.9|17|16.9|16.95|16.85|70
1716368100000|2024-05-22 08:55:00|16.99|16.89|16.99|16.89|17.01|16.91|16.98|16.88|41
1716368400000|2024-05-22 09:00:00|17|16.9|16.93|16.83|17|16.9|16.93|16.83|134
1716368700000|2024-05-22 09:05:00|16.94|16.84|16.86|16.76|16.94|16.84|16.86|16.76|138
1716369000000|2024-05-22 09:10:00|16.87|16.77|16.86|16.76|16.88|16.78|16.85|16.75|82
1716369300000|2024-05-22 09:15:00|16.85|16.75|16.91|16.81|16.92|16.82|16.82|16.72|73
1716369600000|2024-05-22 09:20:00|16.9|16.8|16.89|16.79|16.92|16.82|16.87|16.77|116
1716369900000|2024-05-22 09:25:00|16.88|16.78|16.89|16.79|16.91|16.81|16.87|16.77|50
1716370200000|2024-05-22 09:30:00|16.9|16.8|16.88|16.78|16.9|16.8|16.83|16.73|77
1716370500000|2024-05-22 09:35:00|16.89|16.79|16.79|16.69|16.9|16.8|16.79|16.69|32
1716370800000|2024-05-22 09:40:00|16.8|16.7|16.76|16.66|16.82|16.72|16.75|16.65|29
1716371100000|2024-05-22 09:45:00|16.75|16.65|16.8|16.7|16.8|16.7|16.75|16.65|100
1716371400000|2024-05-22 09:50:00|16.81|16.71|16.78|16.68|16.81|16.71|16.76|16.66|74
1716371700000|2024-05-22 09:55:00|16.79|16.69|16.76|16.66|16.8|16.7|16.76|16.66|34
1716372000000|2024-05-22 10:00:00|16.77|16.67|16.77|16.67|16.78|16.68|16.71|16.61|103
1716372300000|2024-05-22 10:05:00|16.78|16.68|16.81|16.71|16.81|16.71|16.76|16.66|102
1716372600000|2024-05-22 10:10:00|16.82|16.72|16.79|16.69|16.83|16.73|16.78|16.68|70
1716372900000|2024-05-22 10:15:00|16.78|16.68|16.82|16.72|16.83|16.73|16.76|16.66|73
1716373200000|2024-05-22 10:20:00|16.83|16.73|16.84|16.74|16.84|16.74|16.81|16.71|64
1716373500000|2024-05-22 10:25:00|16.85|16.75|16.81|16.71|16.86|16.76|16.81|16.71|21
1716373800000|2024-05-22 10:30:00|16.82|16.72|16.87|16.77|16.87|16.77|16.82|16.72|17
1716374100000|2024-05-22 10:35:00|16.86|16.76|16.89|16.79|16.89|16.79|16.84|16.74|64
1716374400000|2024-05-22 10:40:00|16.88|16.78|16.88|16.78|16.89|16.79|16.87|16.77|83
1716374700000|2024-05-22 10:45:00|16.87|16.77|16.87|16.77|16.88|16.78|16.83|16.73|107
1716375000000|2024-05-22 10:50:00|16.86|16.76|16.84|16.74|16.88|16.78|16.84|16.74|73
1716375300000|2024-05-22 10:55:00|16.85|16.75|16.89|16.79|16.89|16.79|16.84|16.74|37
1716375600000|2024-05-22 11:00:00|16.9|16.8|16.89|16.79|16.9|16.8|16.86|16.76|102
1716375900000|2024-05-22 11:05:00|16.88|16.78|16.93|16.83|16.93|16.83|16.88|16.78|72
1716376200000|2024-05-22 11:10:00|16.92|16.82|16.97|16.87|16.97|16.87|16.92|16.82|90
1716376500000|2024-05-22 11:15:00|16.96|16.86|16.86|16.76|16.98|16.88|16.85|16.75|135
1716376800000|2024-05-22 11:20:00|16.85|16.75|16.8|16.7|16.86|16.76|16.78|16.68|97
1716377100000|2024-05-22 11:25:00|16.79|16.69|16.78|16.68|16.79|16.69|16.75|16.65|56
1716377400000|2024-05-22 11:30:00|16.79|16.69|16.78|16.68|16.8|16.7|16.77|16.67|94
1716377700000|2024-05-22 11:35:00|16.79|16.69|16.79|16.69|16.82|16.72|16.78|16.68|119
1716378000000|2024-05-22 11:40:00|16.78|16.68|16.74|16.64|16.78|16.68|16.69|16.59|115
1716378300000|2024-05-22 11:45:00|16.75|16.65|16.68|16.58|16.76|16.66|16.67|16.57|90
1716378600000|2024-05-22 11:50:00|16.69|16.59|16.62|16.52|16.69|16.59|16.6|16.5|132
1716378900000|2024-05-22 11:55:00|16.63|16.53|16.58|16.48|16.67|16.57|16.57|16.47|82
1716379200000|2024-05-22 12:00:00|16.57|16.47|16.66|16.56|16.69|16.59|16.56|16.46|112
1716379500000|2024-05-22 12:05:00|16.67|16.57|16.63|16.53|16.67|16.57|16.6|16.5|99
1716379800000|2024-05-22 12:10:00|16.62|16.52|16.68|16.58|16.69|16.59|16.62|16.52|125
1716380100000|2024-05-22 12:15:00|16.69|16.59|16.69|16.59|16.71|16.61|16.62|16.52|115
1716380400000|2024-05-22 12:20:00|16.7|16.6|16.65|16.55|16.7|16.6|16.62|16.52|122
1716380700000|2024-05-22 12:25:00|16.66|16.56|16.65|16.55|16.67|16.57|16.61|16.51|152
1716381000000|2024-05-22 12:30:00|16.66|16.56|16.51|16.41|16.67|16.57|16.49|16.39|122
1716381300000|2024-05-22 12:35:00|16.52|16.42|16.47|16.37|16.53|16.43|16.46|16.36|166
1716381600000|2024-05-22 12:40:00|16.46|16.36|16.42|16.32|16.47|16.37|16.35|16.25|188
1716381900000|2024-05-22 12:45:00|16.43|16.33|16.38|16.28|16.44|16.34|16.3|16.2|182
1716382200000|2024-05-22 12:50:00|16.37|16.27|16.33|16.23|16.38|16.28|16.23|16.13|206
1716382500000|2024-05-22 12:55:00|16.34|16.24|16.28|16.18|16.34|16.24|16.24|16.14|175
1716382800000|2024-05-22 13:00:00|16.29|16.19|16.34|16.24|16.35|16.25|16.28|16.18|132
1716383100000|2024-05-22 13:05:00|16.35|16.25|16.31|16.21|16.35|16.25|16.3|16.2|59
1716383400000|2024-05-22 13:10:00|16.3|16.2|16.35|16.25|16.36|16.26|16.3|16.2|90
1716383700000|2024-05-22 13:15:00|16.36|16.26|16.42|16.32|16.43|16.33|16.35|16.25|109
1716384000000|2024-05-22 13:20:00|16.41|16.31|16.43|16.33|16.44|16.34|16.38|16.28|111
1716384300000|2024-05-22 13:25:00|16.44|16.34|16.41|16.31|16.44|16.34|16.38|16.28|92
1716384600000|2024-05-22 13:30:00|16.42|16.32|16.46|16.36|16.48|16.38|16.4|16.3|133
1716384900000|2024-05-22 13:35:00|16.47|16.37|16.41|16.31|16.5|16.4|16.41|16.31|91
1716385200000|2024-05-22 13:40:00|16.4|16.3|16.41|16.31|16.43|16.33|16.36|16.26|164
1716385500000|2024-05-22 13:45:00|16.42|16.32|16.44|16.34|16.45|16.35|16.41|16.31|133
1716385800000|2024-05-22 13:50:00|16.45|16.35|16.44|16.34|16.48|16.38|16.43|16.33|176
1716386100000|2024-05-22 13:55:00|16.45|16.35|16.48|16.38|16.48|16.38|16.41|16.31|88
1716386400000|2024-05-22 14:00:00|16.49|16.39|16.43|16.33|16.49|16.39|16.42|16.32|97
1716386700000|2024-05-22 14:05:00|16.42|16.32|16.38|16.28|16.45|16.35|16.38|16.28|91
1716387000000|2024-05-22 14:10:00|16.39|16.29|16.4|16.3|16.4|16.3|16.36|16.26|86
1716387300000|2024-05-22 14:15:00|16.39|16.29|16.52|16.42|16.56|16.46|16.38|16.28|174
1716387600000|2024-05-22 14:20:00|16.51|16.41|16.59|16.49|16.62|16.52|16.5|16.4|219
1716387900000|2024-05-22 14:25:00|16.58|16.48|16.53|16.43|16.61|16.51|16.44|16.34|163
1716388200000|2024-05-22 14:30:00|16.52|16.42|16.49|16.39|16.54|16.44|16.47|16.37|164
1716388500000|2024-05-22 14:35:00|16.5|16.4|16.53|16.43|16.57|16.47|16.48|16.38|196
1716388800000|2024-05-22 14:40:00|16.54|16.44|16.55|16.45|16.57|16.47|16.53|16.43|100
1716389100000|2024-05-22 14:45:00|16.54|16.44|16.61|16.51|16.62|16.52|16.54|16.44|92
1716389400000|2024-05-22 14:50:00|16.62|16.52|16.67|16.57|16.7|16.6|16.59|16.49|148
1716389700000|2024-05-22 14:55:00|16.66|16.56|16.64|16.54|16.69|16.59|16.63|16.53|95
1716390000000|2024-05-22 15:00:00|16.63|16.53|16.66|16.56|16.69|16.59|16.62|16.52|148
1716390300000|2024-05-22 15:05:00|16.67|16.57|16.67|16.57|16.73|16.63|16.66|16.56|161
1716390600000|2024-05-22 15:10:00|16.68|16.58|16.61|16.51|16.68|16.58|16.58|16.48|110
1716390900000|2024-05-22 15:15:00|16.62|16.52|16.67|16.57|16.67|16.57|16.59|16.49|128
1716391200000|2024-05-22 15:20:00|16.68|16.58|16.66|16.56|16.68|16.58|16.64|16.54|145
1716391500000|2024-05-22 15:25:00|16.67|16.57|16.71|16.61|16.72|16.62|16.66|16.56|123
1716391800000|2024-05-22 15:30:00|16.7|16.6|16.72|16.62|16.73|16.63|16.67|16.57|143
1716392100000|2024-05-22 15:35:00|16.73|16.63|17.03|16.93|17.04|16.94|16.71|16.61|179
1716392400000|2024-05-22 15:40:00|17.04|16.94|16.99|16.89|17.06|16.96|16.96|16.86|168
1716392700000|2024-05-22 15:45:00|16.98|16.88|17.06|16.96|17.09|16.99|16.98|16.88|179
1716393000000|2024-05-22 15:50:00|17.05|16.95|17.09|16.99|17.12|17.02|17.01|16.91|187
1716393300000|2024-05-22 15:55:00|17.08|16.98|17.02|16.92|17.1|17|17.02|16.92|161
1716393600000|2024-05-22 16:00:00|17.01|16.91|16.85|16.75|17.05|16.95|16.85|16.75|155
1716393900000|2024-05-22 16:05:00|16.86|16.76|16.84|16.74|16.91|16.81|16.8|16.7|105
1716394200000|2024-05-22 16:10:00|16.85|16.75|16.87|16.77|16.89|16.79|16.84|16.74|137
1716394500000|2024-05-22 16:15:00|16.88|16.78|16.8|16.7|16.88|16.78|16.8|16.7|163
1716394800000|2024-05-22 16:20:00|16.81|16.71|16.8|16.7|16.81|16.71|16.76|16.66|126
1716395100000|2024-05-22 16:25:00|16.79|16.69|16.77|16.67|16.8|16.7|16.73|16.63|75
1716395400000|2024-05-22 16:30:00|16.78|16.68|16.76|16.66|16.79|16.69|16.72|16.62|83
1716395700000|2024-05-22 16:35:00|16.77|16.67|16.73|16.63|16.78|16.68|16.69|16.59|139
1716396000000|2024-05-22 16:40:00|16.72|16.62|16.78|16.68|16.78|16.68|16.72|16.62|109
1716396300000|2024-05-22 16:45:00|16.79|16.69|16.77|16.67|16.82|16.72|16.74|16.64|119
1716396600000|2024-05-22 16:50:00|16.78|16.68|16.78|16.68|16.81|16.71|16.77|16.67|61
1716396900000|2024-05-22 16:55:00|16.79|16.69|16.83|16.73|16.83|16.73|16.79|16.69|35
1716397200000|2024-05-22 17:00:00|16.82|16.72|16.83|16.73|16.86|16.76|16.8|16.7|98
1716397500000|2024-05-22 17:05:00|16.84|16.74|16.86|16.76|16.89|16.79|16.8|16.7|115
1716397800000|2024-05-22 17:10:00|16.85|16.75|16.86|16.76|16.9|16.8|16.83|16.73|61
1716398100000|2024-05-22 17:15:00|16.87|16.77|16.85|16.75|16.92|16.82|16.81|16.71|191
1716398400000|2024-05-22 17:20:00|16.86|16.76|16.85|16.75|16.89|16.79|16.83|16.73|176
1716398700000|2024-05-22 17:25:00|16.84|16.74|16.8|16.7|16.85|16.75|16.79|16.69|116
1716399000000|2024-05-22 17:30:00|16.79|16.69|16.8|16.7|16.83|16.73|16.79|16.69|128
1716399300000|2024-05-22 17:35:00|16.79|16.69|16.73|16.63|16.8|16.7|16.7|16.6|131
1716399600000|2024-05-22 17:40:00|16.72|16.62|16.62|16.52|16.73|16.63|16.59|16.49|171
1716399900000|2024-05-22 17:45:00|16.61|16.51|16.66|16.56|16.66|16.56|16.59|16.49|126
1716400200000|2024-05-22 17:50:00|16.67|16.57|16.66|16.56|16.69|16.59|16.65|16.55|94
1716400500000|2024-05-22 17:55:00|16.65|16.55|16.67|16.57|16.68|16.58|16.63|16.53|69
1716400800000|2024-05-22 18:00:00|16.66|16.56|16.6|16.5|16.7|16.6|16.54|16.44|93
1716401100000|2024-05-22 18:05:00|16.61|16.51|16.55|16.45|16.63|16.53|16.52|16.42|153
1716401400000|2024-05-22 18:10:00|16.54|16.44|16.57|16.47|16.57|16.47|16.54|16.44|118
1716401700000|2024-05-22 18:15:00|16.56|16.46|16.53|16.43|16.58|16.48|16.51|16.41|124
1716402000000|2024-05-22 18:20:00|16.54|16.44|16.46|16.36|16.55|16.45|16.43|16.33|175
1716402300000|2024-05-22 18:25:00|16.47|16.37|16.48|16.38|16.51|16.41|16.46|16.36|134
1716402600000|2024-05-22 18:30:00|16.49|16.39|16.54|16.44|16.55|16.45|16.47|16.37|126
1716402900000|2024-05-22 18:35:00|16.55|16.45|16.5|16.4|16.56|16.46|16.44|16.34|92
1716403200000|2024-05-22 18:40:00|16.49|16.39|16.53|16.43|16.53|16.43|16.49|16.39|71
1716403500000|2024-05-22 18:45:00|16.52|16.42|16.56|16.46|16.59|16.49|16.52|16.42|115
1716403800000|2024-05-22 18:50:00|16.57|16.47|16.58|16.48|16.59|16.49|16.55|16.45|58
1716404100000|2024-05-22 18:55:00|16.59|16.49|16.57|16.47|16.59|16.49|16.56|16.46|37
1716404400000|2024-05-22 19:00:00|16.56|16.46|16.59|16.49|16.59|16.49|16.56|16.46|130
1716404700000|2024-05-22 19:05:00|16.58|16.48|16.62|16.52|16.63|16.53|16.56|16.46|139
1716405000000|2024-05-22 19:10:00|16.61|16.51|16.58|16.48|16.62|16.52|16.56|16.46|110
1716405300000|2024-05-22 19:15:00|16.57|16.47|16.58|16.48|16.6|16.5|16.56|16.46|132
1716405600000|2024-05-22 19:20:00|16.59|16.49|16.59|16.49|16.62|16.52|16.58|16.48|83
1716405900000|2024-05-22 19:25:00|16.6|16.5|16.59|16.49|16.61|16.51|16.58|16.48|68
1716406200000|2024-05-22 19:30:00|16.58|16.48|16.64|16.54|16.64|16.54|16.58|16.48|39
1716406500000|2024-05-22 19:35:00|16.65|16.55|16.63|16.53|16.66|16.56|16.62|16.52|23
1716406800000|2024-05-22 19:40:00|16.64|16.54|16.59|16.49|16.64|16.54|16.58|16.48|58
1716407100000|2024-05-22 19:45:00|16.58|16.48|16.58|16.48|16.61|16.51|16.57|16.47|83
1716407400000|2024-05-22 19:50:00|16.57|16.47|16.6|16.5|16.61|16.51|16.55|16.45|82
1716407700000|2024-05-22 19:55:00|16.61|16.51|16.58|16.48|16.61|16.51|16.55|16.45|110
1716408000000|2024-05-22 20:00:00|16.57|16.47|16.59|16.49|16.61|16.51|16.56|16.46|81
1716408300000|2024-05-22 20:05:00|16.6|16.5|16.68|16.58|16.69|16.59|16.6|16.5|106
1716408600000|2024-05-22 20:10:00|16.67|16.57|16.66|16.56|16.69|16.59|16.65|16.55|106
1716408900000|2024-05-22 20:15:00|16.67|16.57|16.66|16.56|16.68|16.58|16.65|16.55|154
1716409200000|2024-05-22 20:20:00|16.65|16.55|16.63|16.53|16.74|16.64|16.61|16.51|157
1716409500000|2024-05-22 20:25:00|16.64|16.54|16.65|16.55|16.66|16.56|16.62|16.52|88
1716409800000|2024-05-22 20:30:00|16.66|16.56|16.55|16.45|16.69|16.59|16.55|16.45|52
1716410100000|2024-05-22 20:35:00|16.56|16.46|16.65|16.55|16.66|16.56|16.56|16.46|62
1716410400000|2024-05-22 20:40:00|16.64|16.54|16.58|16.48|16.65|16.55|16.56|16.46|205
1716410700000|2024-05-22 20:45:00|16.59|16.49|16.64|16.54|16.66|16.56|16.58|16.48|94
1716411000000|2024-05-22 20:50:00|16.65|16.55|16.68|16.58|16.69|16.59|16.63|16.53|122
1716411300000|2024-05-22 20:55:00|16.67|16.57|16.68|16.58|16.68|16.58|16.64|16.54|80
1716411600000|2024-05-22 21:00:00|16.67|16.57|16.68|16.58|16.69|16.59|16.66|16.56|32
1716411900000|2024-05-22 21:05:00|16.67|16.57|16.63|16.53|16.7|16.6|16.58|16.48|61
1716412200000|2024-05-22 21:10:00|16.62|16.52|16.55|16.45|16.67|16.57|16.54|16.44|52
1716412500000|2024-05-22 21:15:00|16.54|16.44|16.54|16.44|16.58|16.48|16.5|16.4|59
1716412800000|2024-05-22 21:20:00|16.55|16.45|16.64|16.54|16.64|16.54|16.55|16.45|22
1716413100000|2024-05-22 21:25:00|16.63|16.53|16.64|16.54|16.65|16.55|16.6|16.5|24
1716413400000|2024-05-22 21:30:00|16.63|16.53|16.68|16.58|16.69|16.59|16.61|16.51|26
1716413700000|2024-05-22 21:35:00|16.69|16.59|16.75|16.65|16.78|16.68|16.68|16.58|45
1716414000000|2024-05-22 21:40:00|16.76|16.66|16.74|16.64|16.79|16.69|16.74|16.64|37
1716414300000|2024-05-22 21:45:00|16.75|16.65|16.77|16.67|16.77|16.67|16.74|16.64|9
1716414600000|2024-05-22 21:50:00|16.78|16.68|16.83|16.73|16.89|16.79|16.78|16.68|42
1716414900000|2024-05-22 21:55:00|16.84|16.74|16.84|16.74|16.88|16.78|16.82|16.72|35
1716415200000|2024-05-22 22:00:00|16.83|16.73|16.81|16.71|16.85|16.75|16.81|16.71|65
1716415500000|2024-05-22 22:05:00|16.82|16.72|16.77|16.67|16.83|16.73|16.77|16.67|100
1716415800000|2024-05-22 22:10:00|16.78|16.68|16.8|16.7|16.81|16.71|16.76|16.66|93
1716416100000|2024-05-22 22:15:00|16.79|16.69|16.8|16.7|16.82|16.72|16.77|16.67|60
1716416400000|2024-05-22 22:20:00|16.81|16.71|16.79|16.69|16.81|16.71|16.74|16.64|97
1716416700000|2024-05-22 22:25:00|16.78|16.68|16.78|16.68|16.8|16.7|16.77|16.67|51
1716417000000|2024-05-22 22:30:00|16.77|16.67|16.72|16.62|16.78|16.68|16.71|16.61|96
1716417300000|2024-05-22 22:35:00|16.73|16.63|16.67|16.57|16.73|16.63|16.66|16.56|75
1716417600000|2024-05-22 22:40:00|16.66|16.56|16.67|16.57|16.69|16.59|16.66|16.56|98
1716417900000|2024-05-22 22:45:00|16.68|16.58|16.73|16.63|16.74|16.64|16.66|16.56|107
1716418200000|2024-05-22 22:50:00|16.72|16.62|16.69|16.59|16.73|16.63|16.68|16.58|60
1716418500000|2024-05-22 22:55:00|16.68|16.58|16.69|16.59|16.7|16.6|16.65|16.55|86
1716418800000|2024-05-22 23:00:00|16.68|16.58|16.65|16.55|16.69|16.59|16.63|16.53|90
1716419100000|2024-05-22 23:05:00|16.66|16.56|16.66|16.56|16.67|16.57|16.63|16.53|95
1716419400000|2024-05-22 23:10:00|16.67|16.57|16.65|16.55|16.68|16.58|16.65|16.55|53
1716419700000|2024-05-22 23:15:00|16.64|16.54|16.63|16.53|16.65|16.55|16.6|16.5|102
1716420000000|2024-05-22 23:20:00|16.62|16.52|16.66|16.56|16.66|16.56|16.62|16.52|97
1716420300000|2024-05-22 23:25:00|16.65|16.55|16.63|16.53|16.65|16.55|16.63|16.53|7
1716420600000|2024-05-22 23:30:00|16.64|16.54|16.62|16.52|16.65|16.55|16.61|16.51|79
1716420900000|2024-05-22 23:35:00|16.61|16.51|16.61|16.51|16.62|16.52|16.58|16.48|113
1716421200000|2024-05-22 23:40:00|16.62|16.52|16.63|16.53|16.64|16.54|16.6|16.5|94
1716421500000|2024-05-22 23:45:00|16.64|16.54|16.66|16.56|16.66|16.56|16.63|16.53|73
1716421800000|2024-05-22 23:50:00|16.65|16.55|16.68|16.58|16.68|16.58|16.65|16.55|48
1716422100000|2024-05-22 23:55:00|16.67|16.57|16.68|16.58|16.69|16.59|16.66|16.56|74
1716422400000|2024-05-23 00:00:00|16.69|16.59|16.73|16.63|16.75|16.65|16.68|16.58|116
1716422700000|2024-05-23 00:05:00|16.72|16.62|16.68|16.58|16.73|16.63|16.67|16.57|105
1716423000000|2024-05-23 00:10:00|16.69|16.59|16.7|16.6|16.73|16.63|16.69|16.59|116
1716423300000|2024-05-23 00:15:00|16.69|16.59|16.69|16.59|16.74|16.64|16.68|16.58|141
1716423600000|2024-05-23 00:20:00|16.68|16.58|16.65|16.55|16.69|16.59|16.64|16.54|94
1716423900000|2024-05-23 00:25:00|16.64|16.54|16.62|16.52|16.65|16.55|16.62|16.52|191
1716424200000|2024-05-23 00:30:00|16.61|16.51|16.72|16.62|16.73|16.63|16.61|16.51|106
1716424500000|2024-05-23 00:35:00|16.73|16.63|16.76|16.66|16.77|16.67|16.69|16.59|116
1716424800000|2024-05-23 00:40:00|16.77|16.67|16.75|16.65|16.78|16.68|16.71|16.61|150
1716425100000|2024-05-23 00:45:00|16.76|16.66|16.73|16.63|16.8|16.7|16.72|16.62|150
1716425400000|2024-05-23 00:50:00|16.72|16.62|16.76|16.66|16.77|16.67|16.72|16.62|83
1716425700000|2024-05-23 00:55:00|16.77|16.67|16.72|16.62|16.78|16.68|16.72|16.62|24
1716426000000|2024-05-23 01:00:00|16.71|16.61|16.64|16.54|16.72|16.62|16.64|16.54|132
1716426300000|2024-05-23 01:05:00|16.65|16.55|16.54|16.44|16.65|16.55|16.53|16.43|120
1716426600000|2024-05-23 01:10:00|16.53|16.43|16.58|16.48|16.58|16.48|16.47|16.37|110
1716426900000|2024-05-23 01:15:00|16.57|16.47|16.54|16.44|16.62|16.52|16.52|16.42|110
1716427200000|2024-05-23 01:20:00|16.55|16.45|16.55|16.45|16.61|16.51|16.54|16.44|70
1716427500000|2024-05-23 01:25:00|16.56|16.46|16.61|16.51|16.62|16.52|16.55|16.45|50
1716427800000|2024-05-23 01:30:00|16.6|16.5|16.68|16.58|16.69|16.59|16.58|16.48|169
1716428100000|2024-05-23 01:35:00|16.69|16.59|16.67|16.57|16.71|16.61|16.65|16.55|123
1716428400000|2024-05-23 01:40:00|16.68|16.58|16.73|16.63|16.73|16.63|16.67|16.57|106
1716428700000|2024-05-23 01:45:00|16.72|16.62|16.69|16.59|16.72|16.62|16.67|16.57|114
1716429000000|2024-05-23 01:50:00|16.7|16.6|16.72|16.62|16.73|16.63|16.67|16.57|99
1716429300000|2024-05-23 01:55:00|16.73|16.63|16.73|16.63|16.75|16.65|16.71|16.61|101
1716429600000|2024-05-23 02:00:00|16.72|16.62|16.78|16.68|16.79|16.69|16.7|16.6|106
1716429900000|2024-05-23 02:05:00|16.79|16.69|16.8|16.7|16.8|16.7|16.77|16.67|64
1716430200000|2024-05-23 02:10:00|16.81|16.71|16.78|16.68|16.82|16.72|16.77|16.67|72
1716430500000|2024-05-23 02:15:00|16.77|16.67|16.8|16.7|16.82|16.72|16.77|16.67|64
1716430800000|2024-05-23 02:20:00|16.81|16.71|16.79|16.69|16.81|16.71|16.78|16.68|93
1716431100000|2024-05-23 02:25:00|16.8|16.7|16.77|16.67|16.8|16.7|16.75|16.65|44
1716431400000|2024-05-23 02:30:00|16.78|16.68|16.74|16.64|16.8|16.7|16.73|16.63|65
1716431700000|2024-05-23 02:35:00|16.73|16.63|16.75|16.65|16.79|16.69|16.73|16.63|70
1716432000000|2024-05-23 02:40:00|16.74|16.64|16.73|16.63|16.75|16.65|16.73|16.63|6
1716432300000|2024-05-23 02:45:00|16.72|16.62|16.73|16.63|16.75|16.65|16.71|16.61|44
1716432600000|2024-05-23 02:50:00|16.72|16.62|16.76|16.66|16.77|16.67|16.7|16.6|59
1716432900000|2024-05-23 02:55:00|16.77|16.67|16.76|16.66|16.79|16.69|16.75|16.65|107
1716433200000|2024-05-23 03:00:00|16.77|16.67|16.73|16.63|16.79|16.69|16.72|16.62|115
1716433500000|2024-05-23 03:05:00|16.74|16.64|16.72|16.62|16.76|16.66|16.72|16.62|62
1716433800000|2024-05-23 03:10:00|16.73|16.63|16.77|16.67|16.78|16.68|16.73|16.63|117
1716434100000|2024-05-23 03:15:00|16.78|16.68|16.74|16.64|16.78|16.68|16.72|16.62|161
1716434400000|2024-05-23 03:20:00|16.75|16.65|16.79|16.69|16.8|16.7|16.75|16.65|67
1716434700000|2024-05-23 03:25:00|16.78|16.68|16.78|16.68|16.79|16.69|16.75|16.65|109
1716435000000|2024-05-23 03:30:00|16.79|16.69|16.74|16.64|16.79|16.69|16.73|16.63|54
1716435300000|2024-05-23 03:35:00|16.73|16.63|16.72|16.62|16.75|16.65|16.71|16.61|44
1716435600000|2024-05-23 03:40:00|16.73|16.63|16.73|16.63|16.73|16.63|16.71|16.61|81
1716435900000|2024-05-23 03:45:00|16.74|16.64|16.76|16.66|16.77|16.67|16.73|16.63|9
1716436200000|2024-05-23 03:50:00|16.75|16.65|16.77|16.67|16.78|16.68|16.74|16.64|75
1716436500000|2024-05-23 03:55:00|16.76|16.66|16.79|16.69|16.81|16.71|16.76|16.66|70
1716436800000|2024-05-23 04:00:00|16.78|16.68|16.75|16.65|16.79|16.69|16.74|16.64|123
1716437100000|2024-05-23 04:05:00|16.76|16.66|16.67|16.57|16.77|16.67|16.65|16.55|147
1716437400000|2024-05-23 04:10:00|16.68|16.58|16.65|16.55|16.68|16.58|16.62|16.52|283
1716437700000|2024-05-23 04:15:00|16.66|16.56|16.64|16.54|16.66|16.56|16.63|16.53|211
1716438000000|2024-05-23 04:20:00|16.65|16.55|16.66|16.56|16.66|16.56|16.62|16.52|162
1716438300000|2024-05-23 04:25:00|16.65|16.55|16.69|16.59|16.7|16.6|16.65|16.55|157
1716438600000|2024-05-23 04:30:00|16.7|16.6|16.68|16.58|16.71|16.61|16.66|16.56|149
1716438900000|2024-05-23 04:35:00|16.67|16.57|16.71|16.61|16.72|16.62|16.67|16.57|53
1716439200000|2024-05-23 04:40:00|16.72|16.62|16.74|16.64|16.74|16.64|16.69|16.59|99
1716439500000|2024-05-23 04:45:00|16.73|16.63|16.75|16.65|16.76|16.66|16.71|16.61|137
1716439800000|2024-05-23 04:50:00|16.74|16.64|16.78|16.68|16.79|16.69|16.72|16.62|137
1716440100000|2024-05-23 04:55:00|16.77|16.67|16.76|16.66|16.78|16.68|16.75|16.65|88
1716440400000|2024-05-23 05:00:00|16.75|16.65|16.69|16.59|16.76|16.66|16.69|16.59|97
1716440700000|2024-05-23 05:05:00|16.7|16.6|16.68|16.58|16.72|16.62|16.67|16.57|43
1716441000000|2024-05-23 05:10:00|16.67|16.57|16.75|16.65|16.75|16.65|16.66|16.56|193
1716441300000|2024-05-23 05:15:00|16.74|16.64|16.71|16.61|16.76|16.66|16.7|16.6|114
1716441600000|2024-05-23 05:20:00|16.72|16.62|16.78|16.68|16.78|16.68|16.7|16.6|151
1716441900000|2024-05-23 05:25:00|16.77|16.67|16.76|16.66|16.78|16.68|16.76|16.66|106
1716442200000|2024-05-23 05:30:00|16.77|16.67|16.72|16.62|16.77|16.67|16.71|16.61|96
1716442500000|2024-05-23 05:35:00|16.73|16.63|16.72|16.62|16.74|16.64|16.7|16.6|94
1716442800000|2024-05-23 05:40:00|16.73|16.63|16.73|16.63|16.75|16.65|16.72|16.62|93
1716443100000|2024-05-23 05:45:00|16.74|16.64|16.68|16.58|16.76|16.66|16.68|16.58|79
1716443400000|2024-05-23 05:50:00|16.67|16.57|16.65|16.55|16.68|16.58|16.64|16.54|59
1716443700000|2024-05-23 05:55:00|16.66|16.56|16.68|16.58|16.69|16.59|16.64|16.54|93
1716444000000|2024-05-23 06:00:00|16.67|16.57|16.65|16.55|16.69|16.59|16.65|16.55|101
1716444300000|2024-05-23 06:05:00|16.66|16.56|16.63|16.53|16.66|16.56|16.63|16.53|40
1716444600000|2024-05-23 06:10:00|16.62|16.52|16.61|16.51|16.63|16.53|16.61|16.51|28
1716444900000|2024-05-23 06:15:00|16.6|16.5|16.61|16.51|16.62|16.52|16.57|16.47|101
1716445200000|2024-05-23 06:20:00|16.6|16.5|16.6|16.5|16.61|16.51|16.6|16.5|105
1716445500000|2024-05-23 06:25:00|16.61|16.51|16.58|16.48|16.61|16.51|16.57|16.47|146
1716445800000|2024-05-23 06:30:00|16.59|16.49|16.64|16.54|16.64|16.54|16.59|16.49|160
1716446100000|2024-05-23 06:35:00|16.63|16.53|16.63|16.53|16.64|16.54|16.61|16.51|135
1716446400000|2024-05-23 06:40:00|16.62|16.52|16.65|16.55|16.66|16.56|16.62|16.52|50
1716446700000|2024-05-23 06:45:00|16.64|16.54|16.68|16.58|16.69|16.59|16.64|16.54|49
1716447000000|2024-05-23 06:50:00|16.69|16.59|16.72|16.62|16.73|16.63|16.68|16.58|48
1716447300000|2024-05-23 06:55:00|16.73|16.63|16.69|16.59|16.73|16.63|16.67|16.57|69
1716447600000|2024-05-23 07:00:00|16.7|16.6|16.63|16.53|16.73|16.63|16.63|16.53|40
1716447900000|2024-05-23 07:05:00|16.64|16.54|16.65|16.55|16.67|16.57|16.64|16.54|22
1716448200000|2024-05-23 07:10:00|16.64|16.54|16.64|16.54|16.65|16.55|16.62|16.52|15
1716448500000|2024-05-23 07:15:00|16.65|16.55|16.65|16.55|16.66|16.56|16.63|16.53|31
1716448800000|2024-05-23 07:20:00|16.66|16.56|16.65|16.55|16.66|16.56|16.62|16.52|16
1716449100000|2024-05-23 07:25:00|16.64|16.54|16.67|16.57|16.67|16.57|16.64|16.54|12
1716449400000|2024-05-23 07:30:00|16.66|16.56|16.71|16.61|16.71|16.61|16.64|16.54|116
1716449700000|2024-05-23 07:35:00|16.72|16.62|16.78|16.68|16.79|16.69|16.72|16.62|77
1716450000000|2024-05-23 07:40:00|16.79|16.69|16.8|16.7|16.81|16.71|16.76|16.66|78
1716450300000|2024-05-23 07:45:00|16.81|16.71|16.76|16.66|16.84|16.74|16.76|16.66|90
1716450600000|2024-05-23 07:50:00|16.75|16.65|16.76|16.66|16.77|16.67|16.73|16.63|56
1716450900000|2024-05-23 07:55:00|16.77|16.67|16.75|16.65|16.77|16.67|16.74|16.64|71
1716451200000|2024-05-23 08:00:00|16.76|16.66|16.74|16.64|16.77|16.67|16.73|16.63|43
1716451500000|2024-05-23 08:05:00|16.75|16.65|16.8|16.7|16.81|16.71|16.73|16.63|84
1716451800000|2024-05-23 08:10:00|16.79|16.69|16.8|16.7|16.81|16.71|16.77|16.67|76
1716452100000|2024-05-23 08:15:00|16.81|16.71|16.79|16.69|16.84|16.74|16.78|16.68|63
1716452400000|2024-05-23 08:20:00|16.78|16.68|16.81|16.71|16.81|16.71|16.77|16.67|72
1716452700000|2024-05-23 08:25:00|16.8|16.7|16.79|16.69|16.81|16.71|16.78|16.68|80
1716453000000|2024-05-23 08:30:00|16.78|16.68|16.75|16.65|16.8|16.7|16.75|16.65|78
1716453300000|2024-05-23 08:35:00|16.76|16.66|16.74|16.64|16.77|16.67|16.73|16.63|85
1716453600000|2024-05-23 08:40:00|16.75|16.65|16.76|16.66|16.77|16.67|16.74|16.64|22
1716453900000|2024-05-23 08:45:00|16.75|16.65|16.73|16.63|16.76|16.66|16.72|16.62|199
1716454200000|2024-05-23 08:50:00|16.72|16.62|16.72|16.62|16.75|16.65|16.72|16.62|149
1716454500000|2024-05-23 08:55:00|16.73|16.63|16.74|16.64|16.74|16.64|16.71|16.61|34
1716454800000|2024-05-23 09:00:00|16.75|16.65|16.77|16.67|16.79|16.69|16.74|16.64|65
1716455100000|2024-05-23 09:05:00|16.76|16.66|16.78|16.68|16.8|16.7|16.76|16.66|81
1716455400000|2024-05-23 09:10:00|16.77|16.67|16.79|16.69|16.79|16.69|16.75|16.65|81
1716455700000|2024-05-23 09:15:00|16.8|16.7|16.8|16.7|16.81|16.71|16.77|16.67|63
1716456000000|2024-05-23 09:20:00|16.81|16.71|16.8|16.7|16.83|16.73|16.79|16.69|142
1716456300000|2024-05-23 09:25:00|16.81|16.71|16.82|16.72|16.83|16.73|16.8|16.7|96
1716456600000|2024-05-23 09:30:00|16.83|16.73|16.81|16.71|16.85|16.75|16.81|16.71|77
1716456900000|2024-05-23 09:35:00|16.82|16.72|16.79|16.69|16.83|16.73|16.79|16.69|130
1716457200000|2024-05-23 09:40:00|16.8|16.7|16.71|16.61|16.8|16.7|16.7|16.6|66
1716457500000|2024-05-23 09:45:00|16.72|16.62|16.72|16.62|16.73|16.63|16.65|16.55|69
1716457800000|2024-05-23 09:50:00|16.73|16.63|16.7|16.6|16.73|16.63|16.69|16.59|64
1716458100000|2024-05-23 09:55:00|16.69|16.59|16.66|16.56|16.69|16.59|16.64|16.54|56
1716458400000|2024-05-23 10:00:00|16.65|16.55|16.68|16.58|16.68|16.58|16.63|16.53|68
1716458700000|2024-05-23 10:05:00|16.69|16.59|16.7|16.6|16.72|16.62|16.68|16.58|70
1716459000000|2024-05-23 10:10:00|16.71|16.61|16.69|16.59|16.72|16.62|16.67|16.57|59
1716459300000|2024-05-23 10:15:00|16.68|16.58|16.75|16.65|16.75|16.65|16.68|16.58|38
1716459600000|2024-05-23 10:20:00|16.74|16.64|16.64|16.54|16.74|16.64|16.64|16.54|75
1716459900000|2024-05-23 10:25:00|16.65|16.55|16.65|16.55|16.66|16.56|16.64|16.54|31
1716460200000|2024-05-23 10:30:00|16.66|16.56|16.59|16.49|16.68|16.58|16.56|16.46|62
1716460500000|2024-05-23 10:35:00|16.58|16.48|16.62|16.52|16.63|16.53|16.55|16.45|145
1716460800000|2024-05-23 10:40:00|16.61|16.51|16.63|16.53|16.66|16.56|16.6|16.5|59
1716461100000|2024-05-23 10:45:00|16.62|16.52|16.66|16.56|16.66|16.56|16.6|16.5|107
1716461400000|2024-05-23 10:50:00|16.65|16.55|16.59|16.49|16.66|16.56|16.58|16.48|109
1716461700000|2024-05-23 10:55:00|16.6|16.5|16.58|16.48|16.61|16.51|16.56|16.46|59
1716462000000|2024-05-23 11:00:00|16.57|16.47|16.61|16.51|16.61|16.51|16.57|16.47|55
1716462300000|2024-05-23 11:05:00|16.6|16.5|16.66|16.56|16.66|16.56|16.58|16.48|99
1716462600000|2024-05-23 11:10:00|16.65|16.55|16.65|16.55|16.67|16.57|16.61|16.51|149
1716462900000|2024-05-23 11:15:00|16.66|16.56|16.68|16.58|16.69|16.59|16.64|16.54|151
1716463200000|2024-05-23 11:20:00|16.69|16.59|16.71|16.61|16.72|16.62|16.67|16.57|155
1716463500000|2024-05-23 11:25:00|16.72|16.62|16.75|16.65|16.75|16.65|16.7|16.6|134
1716463800000|2024-05-23 11:30:00|16.74|16.64|16.77|16.67|16.79|16.69|16.73|16.63|98
1716464100000|2024-05-23 11:35:00|16.78|16.68|16.78|16.68|16.8|16.7|16.76|16.66|105
1716464400000|2024-05-23 11:40:00|16.79|16.69|16.78|16.68|16.8|16.7|16.76|16.66|60
1716464700000|2024-05-23 11:45:00|16.79|16.69|16.79|16.69|16.81|16.71|16.76|16.66|73
1716465000000|2024-05-23 11:50:00|16.8|16.7|16.88|16.78|16.9|16.8|16.79|16.69|211
1716465300000|2024-05-23 11:55:00|16.87|16.77|16.95|16.85|16.97|16.87|16.87|16.77|119
1716465600000|2024-05-23 12:00:00|16.94|16.84|16.89|16.79|16.97|16.87|16.89|16.79|72
1716465900000|2024-05-23 12:05:00|16.88|16.78|16.97|16.87|16.99|16.89|16.88|16.78|130
1716466200000|2024-05-23 12:10:00|16.96|16.86|16.91|16.81|16.98|16.88|16.9|16.8|226
1716466500000|2024-05-23 12:15:00|16.92|16.82|16.84|16.74|16.92|16.82|16.83|16.73|193
1716466800000|2024-05-23 12:20:00|16.85|16.75|16.91|16.81|16.92|16.82|16.84|16.74|191
1716467100000|2024-05-23 12:25:00|16.92|16.82|16.96|16.86|16.97|16.87|16.9|16.8|251
1716467400000|2024-05-23 12:30:00|16.97|16.87|16.85|16.75|16.97|16.87|16.81|16.71|165
1716467700000|2024-05-23 12:35:00|16.84|16.74|16.82|16.72|16.86|16.76|16.8|16.7|131
1716468000000|2024-05-23 12:40:00|16.83|16.73|16.8|16.7|16.83|16.73|16.79|16.69|130
1716468300000|2024-05-23 12:45:00|16.81|16.71|16.78|16.68|16.81|16.71|16.74|16.64|136
1716468600000|2024-05-23 12:50:00|16.79|16.69|16.69|16.59|16.79|16.69|16.69|16.59|71
1716468900000|2024-05-23 12:55:00|16.7|16.6|16.48|16.38|16.7|16.6|16.33|16.23|345
1716469200000|2024-05-23 13:00:00|16.47|16.37|16.38|16.28|16.56|16.46|16.36|16.26|306
1716469500000|2024-05-23 13:05:00|16.39|16.29|16.36|16.26|16.43|16.33|16.33|16.23|324
1716469800000|2024-05-23 13:10:00|16.37|16.27|16.33|16.23|16.4|16.3|16.32|16.22|301
1716470100000|2024-05-23 13:15:00|16.34|16.24|16.27|16.17|16.34|16.24|16.26|16.16|286
1716470400000|2024-05-23 13:20:00|16.28|16.18|16.41|16.31|16.41|16.31|16.27|16.17|172
1716470700000|2024-05-23 13:25:00|16.4|16.3|16.39|16.29|16.42|16.32|16.37|16.27|122
1716471000000|2024-05-23 13:30:00|16.4|16.3|16.36|16.26|16.47|16.37|16.35|16.25|133
1716471300000|2024-05-23 13:35:00|16.35|16.25|16.2|16.1|16.37|16.27|16.19|16.09|252
1716471600000|2024-05-23 13:40:00|16.19|16.09|16.21|16.11|16.26|16.16|16.13|16.03|291
1716471900000|2024-05-23 13:45:00|16.2|16.1|16|15.9|16.2|16.1|15.95|15.85|305
1716472200000|2024-05-23 13:50:00|15.99|15.89|15.93|15.83|15.99|15.89|15.68|15.58|467
1716472500000|2024-05-23 13:55:00|15.92|15.82|15.95|15.85|15.97|15.87|15.81|15.71|249
1716472800000|2024-05-23 14:00:00|15.94|15.84|16|15.9|16.05|15.95|15.93|15.83|193
1716473100000|2024-05-23 14:05:00|15.99|15.89|16.01|15.91|16.07|15.97|15.9|15.8|228
1716473400000|2024-05-23 14:10:00|16|15.9|16.11|16.01|16.11|16.01|15.99|15.89|200
1716473700000|2024-05-23 14:15:00|16.1|16|15.97|15.87|16.12|16.02|15.96|15.86|150
1716474000000|2024-05-23 14:20:00|15.96|15.86|15.96|15.86|16|15.9|15.93|15.83|133
1716474300000|2024-05-23 14:25:00|15.97|15.87|15.96|15.86|16.01|15.91|15.92|15.82|154
1716474600000|2024-05-23 14:30:00|15.97|15.87|15.99|15.89|16.04|15.94|15.95|15.85|173
1716474900000|2024-05-23 14:35:00|16|15.9|15.95|15.85|16|15.9|15.92|15.82|124
1716475200000|2024-05-23 14:40:00|15.96|15.86|15.86|15.76|15.96|15.86|15.83|15.73|125
1716475500000|2024-05-23 14:45:00|15.85|15.75|15.84|15.74|15.9|15.8|15.82|15.72|126
1716475800000|2024-05-23 14:50:00|15.83|15.73|15.85|15.75|15.93|15.83|15.82|15.72|163
1716476100000|2024-05-23 14:55:00|15.86|15.76|15.84|15.74|15.86|15.76|15.8|15.7|156
1716476400000|2024-05-23 15:00:00|15.85|15.75|15.84|15.74|15.9|15.8|15.81|15.71|146
1716476700000|2024-05-23 15:05:00|15.83|15.73|15.93|15.83|15.94|15.84|15.82|15.72|123
1716477000000|2024-05-23 15:10:00|15.94|15.84|15.98|15.88|15.98|15.88|15.91|15.81|101
1716477300000|2024-05-23 15:15:00|15.97|15.87|16.01|15.91|16.03|15.93|15.95|15.85|49
1716477600000|2024-05-23 15:20:00|16.02|15.92|16.03|15.93|16.05|15.95|16.01|15.91|72
1716477900000|2024-05-23 15:25:00|16.04|15.94|16.03|15.93|16.06|15.96|16.02|15.92|72
1716478200000|2024-05-23 15:30:00|16.04|15.94|16.06|15.96|16.07|15.97|16.01|15.91|36
1716478500000|2024-05-23 15:35:00|16.05|15.95|16.03|15.93|16.06|15.96|16.01|15.91|69
1716478800000|2024-05-23 15:40:00|16.04|15.94|16|15.9|16.04|15.94|15.99|15.89|127
1716479100000|2024-05-23 15:45:00|15.99|15.89|15.93|15.83|16|15.9|15.93|15.83|85
1716479400000|2024-05-23 15:50:00|15.94|15.84|15.99|15.89|16|15.9|15.93|15.83|104
1716479700000|2024-05-23 15:55:00|15.98|15.88|16|15.9|16.03|15.93|15.98|15.88|221
1716480000000|2024-05-23 16:00:00|15.99|15.89|16.04|15.94|16.05|15.95|15.98|15.88|294
1716480300000|2024-05-23 16:05:00|16.03|15.93|16.06|15.96|16.07|15.97|16.02|15.92|88
1716480600000|2024-05-23 16:10:00|16.07|15.97|16.02|15.92|16.09|15.99|16|15.9|106
1716480900000|2024-05-23 16:15:00|16.01|15.91|16.01|15.91|16.06|15.96|15.99|15.89|149
1716481200000|2024-05-23 16:20:00|16.02|15.92|16.01|15.91|16.03|15.93|15.97|15.87|202
1716481500000|2024-05-23 16:25:00|16|15.9|16.02|15.92|16.06|15.96|15.99|15.89|143
1716481800000|2024-05-23 16:30:00|16.03|15.93|16.07|15.97|16.08|15.98|16|15.9|65
1716482100000|2024-05-23 16:35:00|16.06|15.96|16.05|15.95|16.1|16|16.04|15.94|118
1716482400000|2024-05-23 16:40:00|16.04|15.94|16.04|15.94|16.06|15.96|16.02|15.92|67
1716482700000|2024-05-23 16:45:00|16.05|15.95|16|15.9|16.05|15.95|15.99|15.89|94
1716483000000|2024-05-23 16:50:00|15.99|15.89|16.03|15.93|16.03|15.93|15.98|15.88|139
1716483300000|2024-05-23 16:55:00|16.04|15.94|16.03|15.93|16.04|15.94|16|15.9|166
1716483600000|2024-05-23 17:00:00|16.04|15.94|16.04|15.94|16.05|15.95|16.01|15.91|117
1716483900000|2024-05-23 17:05:00|16.05|15.95|16.07|15.97|16.08|15.98|16.04|15.94|169
1716484200000|2024-05-23 17:10:00|16.08|15.98|16.08|15.98|16.09|15.99|16.05|15.95|111
1716484500000|2024-05-23 17:15:00|16.09|15.99|16.11|16.01|16.15|16.05|16.06|15.96|188
1716484800000|2024-05-23 17:20:00|16.1|16|16.05|15.95|16.11|16.01|16.03|15.93|324
1716485100000|2024-05-23 17:25:00|16.04|15.94|16.17|16.07|16.19|16.09|16.03|15.93|355
1716485400000|2024-05-23 17:30:00|16.16|16.06|16.09|15.99|16.18|16.08|16.08|15.98|342
1716485700000|2024-05-23 17:35:00|16.08|15.98|16.07|15.97|16.1|16|16.04|15.94|152
1716486000000|2024-05-23 17:40:00|16.08|15.98|16.04|15.94|16.08|15.98|16.03|15.93|83
1716486300000|2024-05-23 17:45:00|16.05|15.95|16.02|15.92|16.07|15.97|16.01|15.91|182
1716486600000|2024-05-23 17:50:00|16.01|15.91|15.99|15.89|16.05|15.95|15.99|15.89|129
1716486900000|2024-05-23 17:55:00|16|15.9|15.95|15.85|16|15.9|15.95|15.85|198
1716487200000|2024-05-23 18:00:00|15.96|15.86|15.96|15.86|16|15.9|15.94|15.84|227
1716487500000|2024-05-23 18:05:00|15.97|15.87|15.86|15.76|15.97|15.87|15.83|15.73|284
1716487800000|2024-05-23 18:10:00|15.87|15.77|15.82|15.72|15.88|15.78|15.75|15.65|260
1716488100000|2024-05-23 18:15:00|15.83|15.73|15.76|15.66|15.84|15.74|15.73|15.63|218
1716488400000|2024-05-23 18:20:00|15.75|15.65|15.7|15.6|15.77|15.67|15.66|15.56|180
1716488700000|2024-05-23 18:25:00|15.69|15.59|15.73|15.63|15.81|15.71|15.69|15.59|155
1716489000000|2024-05-23 18:30:00|15.72|15.62|15.75|15.65|15.79|15.69|15.72|15.62|152
1716489300000|2024-05-23 18:35:00|15.74|15.64|15.88|15.78|15.89|15.79|15.71|15.61|160
1716489600000|2024-05-23 18:40:00|15.87|15.77|15.78|15.68|15.89|15.79|15.75|15.65|182
1716489900000|2024-05-23 18:45:00|15.79|15.69|15.83|15.73|15.83|15.73|15.78|15.68|97
1716490200000|2024-05-23 18:50:00|15.84|15.74|15.85|15.75|15.89|15.79|15.82|15.72|179
1716490500000|2024-05-23 18:55:00|15.84|15.74|15.88|15.78|15.9|15.8|15.83|15.73|71
1716490800000|2024-05-23 19:00:00|15.87|15.77|15.87|15.77|15.92|15.82|15.87|15.77|69
1716491100000|2024-05-23 19:05:00|15.86|15.76|15.86|15.76|15.88|15.78|15.85|15.75|73
1716491400000|2024-05-23 19:10:00|15.85|15.75|15.86|15.76|15.89|15.79|15.85|15.75|102
1716491700000|2024-05-23 19:15:00|15.85|15.75|15.87|15.77|15.9|15.8|15.81|15.71|121
1716492000000|2024-05-23 19:20:00|15.88|15.78|15.86|15.76|15.88|15.78|15.84|15.74|141
1716492300000|2024-05-23 19:25:00|15.87|15.77|15.9|15.8|15.91|15.81|15.85|15.75|63
1716492600000|2024-05-23 19:30:00|15.89|15.79|15.95|15.85|15.95|15.85|15.87|15.77|69
1716492900000|2024-05-23 19:35:00|15.96|15.86|15.94|15.84|15.98|15.88|15.92|15.82|133
1716493200000|2024-05-23 19:40:00|15.95|15.85|15.93|15.83|15.97|15.87|15.93|15.83|79
1716493500000|2024-05-23 19:45:00|15.92|15.82|15.85|15.75|15.93|15.83|15.83|15.73|106
1716493800000|2024-05-23 19:50:00|15.86|15.76|15.83|15.73|15.86|15.76|15.8|15.7|128
1716494100000|2024-05-23 19:55:00|15.84|15.74|15.82|15.72|15.84|15.74|15.8|15.7|39
1716494400000|2024-05-23 20:00:00|15.81|15.71|15.44|15.34|15.81|15.71|15.25|15.15|420
1716494700000|2024-05-23 20:05:00|15.45|15.35|15.45|15.35|15.46|15.36|15.31|15.21|355
1716495000000|2024-05-23 20:10:00|15.46|15.36|15.47|15.37|15.48|15.38|15.4|15.3|235
1716495300000|2024-05-23 20:15:00|15.48|15.38|15.71|15.61|15.74|15.64|15.46|15.36|337
1716495600000|2024-05-23 20:20:00|15.72|15.62|15.76|15.66|15.77|15.67|15.67|15.57|221
1716495900000|2024-05-23 20:25:00|15.75|15.65|15.75|15.65|15.79|15.69|15.74|15.64|87
1716496200000|2024-05-23 20:30:00|15.74|15.64|15.8|15.7|15.8|15.7|15.7|15.6|109
1716496500000|2024-05-23 20:35:00|15.81|15.71|15.71|15.61|15.83|15.73|15.66|15.56|115
1716496800000|2024-05-23 20:40:00|15.7|15.6|15.73|15.63|15.74|15.64|15.66|15.56|80
1716497100000|2024-05-23 20:45:00|15.74|15.64|15.75|15.65|15.75|15.65|15.69|15.59|90
1716497400000|2024-05-23 20:50:00|15.74|15.64|15.77|15.67|15.78|15.68|15.71|15.61|120
1716497700000|2024-05-23 20:55:00|15.78|15.68|15.8|15.7|15.82|15.72|15.76|15.66|111
1716498000000|2024-05-23 21:00:00|15.79|15.69|15.91|15.81|16|15.9|15.75|15.65|218
1716498300000|2024-05-23 21:05:00|15.92|15.82|16.04|15.94|16.05|15.95|15.9|15.8|214
1716498600000|2024-05-23 21:10:00|16.05|15.95|15.92|15.82|16.18|16.08|15.92|15.82|198
1716498900000|2024-05-23 21:15:00|15.93|15.83|15.9|15.8|15.93|15.83|15.68|15.58|215
1716499200000|2024-05-23 21:20:00|15.89|15.79|15.89|15.79|15.91|15.81|15.81|15.71|118
1716499500000|2024-05-23 21:25:00|15.88|15.78|15.91|15.81|15.91|15.81|15.82|15.72|88
1716499800000|2024-05-23 21:30:00|15.92|15.82|16.08|15.98|16.09|15.99|15.9|15.8|63
1716500100000|2024-05-23 21:35:00|16.07|15.97|16.06|15.96|16.12|16.02|16.03|15.93|62
1716500400000|2024-05-23 21:40:00|16.05|15.95|16.19|16.09|16.2|16.1|16.05|15.95|51
1716500700000|2024-05-23 21:45:00|16.18|16.08|16.16|16.06|16.22|16.12|16.14|16.04|35
1716501000000|2024-05-23 21:50:00|16.15|16.05|16.21|16.11|16.21|16.11|16.13|16.03|51
1716501300000|2024-05-23 21:55:00|16.2|16.1|16.23|16.13|16.25|16.15|16.18|16.08|82
1716501600000|2024-05-23 22:00:00|16.24|16.14|16.22|16.12|16.26|16.16|16.18|16.08|197
1716501900000|2024-05-23 22:05:00|16.21|16.11|16.17|16.07|16.22|16.12|16.15|16.05|113
1716502200000|2024-05-23 22:10:00|16.18|16.08|16.17|16.07|16.21|16.11|16.16|16.06|141
1716502500000|2024-05-23 22:15:00|16.16|16.06|16.12|16.02|16.17|16.07|16.09|15.99|153
1716502800000|2024-05-23 22:20:00|16.13|16.03|16.04|15.94|16.14|16.04|16.04|15.94|152
1716503100000|2024-05-23 22:25:00|16.03|15.93|15.98|15.88|16.04|15.94|15.98|15.88|174
1716503400000|2024-05-23 22:30:00|15.99|15.89|16|15.9|16.02|15.92|15.93|15.83|130
1716503700000|2024-05-23 22:35:00|15.99|15.89|15.96|15.86|16.04|15.94|15.95|15.85|89
1716504000000|2024-05-23 22:40:00|15.95|15.85|16.01|15.91|16.01|15.91|15.95|15.85|25
1716504300000|2024-05-23 22:45:00|16.02|15.92|15.99|15.89|16.02|15.92|15.97|15.87|44
1716504600000|2024-05-23 22:50:00|16|15.9|16.02|15.92|16.03|15.93|15.99|15.89|185
1716504900000|2024-05-23 22:55:00|16.03|15.93|16.01|15.91|16.04|15.94|16|15.9|165
1716505200000|2024-05-23 23:00:00|16.02|15.92|16|15.9|16.03|15.93|15.96|15.86|73
1716505500000|2024-05-23 23:05:00|16.01|15.91|15.96|15.86|16.03|15.93|15.95|15.85|104
1716505800000|2024-05-23 23:10:00|15.95|15.85|15.93|15.83|15.97|15.87|15.93|15.83|131
1716506100000|2024-05-23 23:15:00|15.94|15.84|15.95|15.85|15.99|15.89|15.93|15.83|82
1716506400000|2024-05-23 23:20:00|15.96|15.86|16.01|15.91|16.02|15.92|15.95|15.85|48
1716506700000|2024-05-23 23:25:00|16.02|15.92|16.02|15.92|16.03|15.93|16|15.9|57
1716507000000|2024-05-23 23:30:00|16.01|15.91|16|15.9|16.02|15.92|15.95|15.85|92
1716507300000|2024-05-23 23:35:00|15.99|15.89|15.96|15.86|16.01|15.91|15.95|15.85|171
1716507600000|2024-05-23 23:40:00|15.97|15.87|15.96|15.86|15.98|15.88|15.93|15.83|129
1716507900000|2024-05-23 23:45:00|15.97|15.87|16|15.9|16|15.9|15.95|15.85|106
1716508200000|2024-05-23 23:50:00|15.99|15.89|16|15.9|16.03|15.93|15.98|15.88|88
1716508500000|2024-05-23 23:55:00|15.99|15.89|16.02|15.92|16.03|15.93|15.99|15.89|82
1716508800000|2024-05-24 00:00:00|16.03|15.93|15.97|15.87|16.03|15.93|15.96|15.86|113
1716509100000|2024-05-24 00:05:00|15.98|15.88|15.93|15.83|16.02|15.92|15.92|15.82|70
1716509400000|2024-05-24 00:10:00|15.94|15.84|15.88|15.78|15.94|15.84|15.88|15.78|91
1716509700000|2024-05-24 00:15:00|15.89|15.79|15.9|15.8|15.92|15.82|15.86|15.76|68
1716510000000|2024-05-24 00:20:00|15.91|15.81|15.92|15.82|15.93|15.83|15.88|15.78|102
1716510300000|2024-05-24 00:25:00|15.91|15.81|15.89|15.79|15.93|15.83|15.88|15.78|95
1716510600000|2024-05-24 00:30:00|15.88|15.78|15.95|15.85|15.95|15.85|15.88|15.78|126
1716510900000|2024-05-24 00:35:00|15.94|15.84|15.99|15.89|16|15.9|15.93|15.83|121
1716511200000|2024-05-24 00:40:00|16|15.9|15.99|15.89|16.01|15.91|15.97|15.87|82
1716511500000|2024-05-24 00:45:00|16|15.9|16|15.9|16.03|15.93|15.97|15.87|95
1716511800000|2024-05-24 00:50:00|16.01|15.91|16|15.9|16.02|15.92|15.99|15.89|96
1716512100000|2024-05-24 00:55:00|15.99|15.89|15.98|15.88|16.01|15.91|15.98|15.88|78
1716512400000|2024-05-24 01:00:00|15.97|15.87|15.93|15.83|15.97|15.87|15.93|15.83|89
1716512700000|2024-05-24 01:05:00|15.92|15.82|15.93|15.83|15.93|15.83|15.88|15.78|60
1716513000000|2024-05-24 01:10:00|15.92|15.82|15.93|15.83|15.93|15.83|15.89|15.79|18
1716513300000|2024-05-24 01:15:00|15.92|15.82|15.89|15.79|15.93|15.83|15.88|15.78|22
1716513600000|2024-05-24 01:20:00|15.9|15.8|15.92|15.82|15.92|15.82|15.88|15.78|77
1716513900000|2024-05-24 01:25:00|15.91|15.81|15.91|15.81|15.93|15.83|15.9|15.8|113
1716514200000|2024-05-24 01:30:00|15.92|15.82|15.93|15.83|15.95|15.85|15.91|15.81|94
1716514500000|2024-05-24 01:35:00|15.94|15.84|15.93|15.83|15.96|15.86|15.93|15.83|42
1716514800000|2024-05-24 01:40:00|15.92|15.82|15.93|15.83|15.94|15.84|15.92|15.82|28
1716515100000|2024-05-24 01:45:00|15.94|15.84|15.96|15.86|15.99|15.89|15.93|15.83|125
1716515400000|2024-05-24 01:50:00|15.95|15.85|15.97|15.87|15.98|15.88|15.95|15.85|101
1716515700000|2024-05-24 01:55:00|15.96|15.86|15.97|15.87|15.98|15.88|15.95|15.85|8
1716516000000|2024-05-24 02:00:00|15.96|15.86|15.99|15.89|16|15.9|15.94|15.84|74
1716516300000|2024-05-24 02:05:00|15.98|15.88|15.98|15.88|16.02|15.92|15.97|15.87|46
1716516600000|2024-05-24 02:10:00|15.97|15.87|16|15.9|16|15.9|15.97|15.87|36
1716516900000|2024-05-24 02:15:00|16.01|15.91|16.04|15.94|16.04|15.94|16|15.9|48
1716517200000|2024-05-24 02:20:00|16.03|15.93|15.98|15.88|16.04|15.94|15.98|15.88|70
1716517500000|2024-05-24 02:25:00|15.97|15.87|15.94|15.84|15.98|15.88|15.93|15.83|48
1716517800000|2024-05-24 02:30:00|15.93|15.83|15.93|15.83|15.94|15.84|15.9|15.8|141
1716518100000|2024-05-24 02:35:00|15.92|15.82|15.93|15.83|15.94|15.84|15.92|15.82|22
1716518400000|2024-05-24 02:40:00|15.94|15.84|15.94|15.84|15.95|15.85|15.93|15.83|63
1716518700000|2024-05-24 02:45:00|15.95|15.85|15.95|15.85|15.97|15.87|15.94|15.84|61
1716519000000|2024-05-24 02:50:00|15.94|15.84|16.02|15.92|16.03|15.93|15.94|15.84|121
1716519300000|2024-05-24 02:55:00|16.03|15.93|16.04|15.94|16.05|15.95|16.02|15.92|190
1716519600000|2024-05-24 03:00:00|16.03|15.93|16.03|15.93|16.04|15.94|16|15.9|147
1716519900000|2024-05-24 03:05:00|16.04|15.94|16.02|15.92|16.04|15.94|16.02|15.92|31
1716520200000|2024-05-24 03:10:00|16.03|15.93|16.08|15.98|16.08|15.98|16.02|15.92|80
1716520500000|2024-05-24 03:15:00|16.07|15.97|16.05|15.95|16.09|15.99|16.04|15.94|115
1716520800000|2024-05-24 03:20:00|16.03|15.93|16.01|15.91|16.04|15.94|16|15.9|53
1716521100000|2024-05-24 03:25:00|16.02|15.92|16.04|15.94|16.06|15.96|16.01|15.91|111
1716521400000|2024-05-24 03:30:00|16.03|15.93|16.03|15.93|16.04|15.94|16.02|15.92|99
1716521700000|2024-05-24 03:35:00|16.04|15.94|16.06|15.96|16.06|15.96|16.02|15.92|77
1716522000000|2024-05-24 03:40:00|16.05|15.95|16.03|15.93|16.06|15.96|16.03|15.93|31
1716522300000|2024-05-24 03:45:00|16.04|15.94|16.03|15.93|16.06|15.96|16.02|15.92|112
1716522600000|2024-05-24 03:50:00|16.02|15.92|16|15.9|16.03|15.93|15.99|15.89|61
1716522900000|2024-05-24 03:55:00|16.01|15.91|16.01|15.91|16.02|15.92|16|15.9|41
1716523200000|2024-05-24 04:00:00|16|15.9|15.99|15.89|16.02|15.92|15.97|15.87|57
1716523500000|2024-05-24 04:05:00|16|15.9|16.01|15.91|16.01|15.91|15.98|15.88|118
1716523800000|2024-05-24 04:10:00|16|15.9|16.04|15.94|16.04|15.94|16|15.9|59
1716524100000|2024-05-24 04:15:00|16.03|15.93|15.98|15.88|16.04|15.94|15.97|15.87|90
1716524400000|2024-05-24 04:20:00|15.97|15.87|15.98|15.88|16|15.9|15.97|15.87|168
1716524700000|2024-05-24 04:25:00|15.97|15.87|15.96|15.86|15.98|15.88|15.95|15.85|48
1716525000000|2024-05-24 04:30:00|15.95|15.85|15.94|15.84|15.95|15.85|15.91|15.81|112
1716525300000|2024-05-24 04:35:00|15.95|15.85|15.97|15.87|16|15.9|15.94|15.84|137
1716525600000|2024-05-24 04:40:00|15.98|15.88|15.96|15.86|15.98|15.88|15.95|15.85|96
1716525900000|2024-05-24 04:45:00|15.97|15.87|15.94|15.84|15.97|15.87|15.92|15.82|37
1716526200000|2024-05-24 04:50:00|15.93|15.83|15.93|15.83|15.95|15.85|15.93|15.83|15
1716526500000|2024-05-24 04:55:00|15.92|15.82|15.9|15.8|15.94|15.84|15.9|15.8|65
1716526800000|2024-05-24 05:00:00|15.89|15.79|15.87|15.77|15.93|15.83|15.87|15.77|69
1716527100000|2024-05-24 05:05:00|15.88|15.78|15.91|15.81|15.92|15.82|15.88|15.78|88
1716527400000|2024-05-24 05:10:00|15.92|15.82|15.91|15.81|15.94|15.84|15.9|15.8|66
1716527700000|2024-05-24 05:15:00|15.92|15.82|15.87|15.77|15.92|15.82|15.86|15.76|42
1716528000000|2024-05-24 05:20:00|15.86|15.76|15.83|15.73|15.87|15.77|15.81|15.71|116
1716528300000|2024-05-24 05:25:00|15.84|15.74|15.83|15.73|15.85|15.75|15.79|15.69|38
1716528600000|2024-05-24 05:30:00|15.82|15.72|15.74|15.64|15.83|15.73|15.73|15.63|55
1716528900000|2024-05-24 05:35:00|15.75|15.65|15.73|15.63|15.75|15.65|15.66|15.56|55
1716529200000|2024-05-24 05:40:00|15.72|15.62|15.7|15.6|15.72|15.62|15.66|15.56|145
1716529500000|2024-05-24 05:45:00|15.69|15.59|16.59|16.49|17.11|17.01|15.69|15.59|648
1716529800000|2024-05-24 05:50:00|16.6|16.5|16.8|16.7|16.89|16.79|16.32|16.22|560
1716530100000|2024-05-24 05:55:00|16.79|16.69|16.74|16.64|16.92|16.82|16.59|16.49|503
1716530400000|2024-05-24 06:00:00|16.73|16.63|16.52|16.42|16.74|16.64|16.38|16.28|477
1716530700000|2024-05-24 06:05:00|16.53|16.43|16.56|16.46|16.6|16.5|16.5|16.4|313
1716531000000|2024-05-24 06:10:00|16.55|16.45|16.56|16.46|16.57|16.47|16.42|16.32|296
1716531300000|2024-05-24 06:15:00|16.57|16.47|16.28|16.18|16.57|16.47|16.22|16.12|161
1716531600000|2024-05-24 06:20:00|16.27|16.17|16.19|16.09|16.27|16.17|16.13|16.03|176
1716531900000|2024-05-24 06:25:00|16.2|16.1|16.1|16|16.21|16.11|16.1|16|215
1716532200000|2024-05-24 06:30:00|16.11|16.01|16.22|16.12|16.23|16.13|16.09|15.99|226
1716532500000|2024-05-24 06:35:00|16.23|16.13|16.25|16.15|16.28|16.18|16.14|16.04|277
1716532800000|2024-05-24 06:40:00|16.24|16.14|16.23|16.13|16.25|16.15|16.15|16.05|284
1716533100000|2024-05-24 06:45:00|16.24|16.14|16.16|16.06|16.25|16.15|16.13|16.03|165
1716533400000|2024-05-24 06:50:00|16.15|16.05|16.01|15.91|16.17|16.07|15.99|15.89|186
1716533700000|2024-05-24 06:55:00|16.02|15.92|15.72|15.62|16.04|15.94|15.71|15.61|213
1716534000000|2024-05-24 07:00:00|15.71|15.61|15.66|15.56|15.81|15.71|15.57|15.47|305
1716534300000|2024-05-24 07:05:00|15.67|15.57|15.81|15.71|15.82|15.72|15.61|15.51|211
1716534600000|2024-05-24 07:10:00|15.8|15.7|15.88|15.78|15.88|15.78|15.77|15.67|200
1716534900000|2024-05-24 07:15:00|15.87|15.77|15.83|15.73|15.9|15.8|15.83|15.73|101
1716535200000|2024-05-24 07:20:00|15.84|15.74|15.94|15.84|15.97|15.87|15.83|15.73|73
1716535500000|2024-05-24 07:25:00|15.95|15.85|15.94|15.84|16.01|15.91|15.93|15.83|101
1716535800000|2024-05-24 07:30:00|15.95|15.85|15.88|15.78|15.99|15.89|15.86|15.76|136
1716536100000|2024-05-24 07:35:00|15.89|15.79|15.94|15.84|15.94|15.84|15.86|15.76|160
1716536400000|2024-05-24 07:40:00|15.93|15.83|15.89|15.79|15.94|15.84|15.87|15.77|117
1716536700000|2024-05-24 07:45:00|15.88|15.78|15.89|15.79|15.93|15.83|15.87|15.77|127
1716537000000|2024-05-24 07:50:00|15.9|15.8|15.87|15.77|15.9|15.8|15.83|15.73|100
1716537300000|2024-05-24 07:55:00|15.88|15.78|15.9|15.8|15.9|15.8|15.85|15.75|108
1716537600000|2024-05-24 08:00:00|15.89|15.79|15.89|15.79|15.91|15.81|15.86|15.76|103
1716537900000|2024-05-24 08:05:00|15.88|15.78|15.92|15.82|15.95|15.85|15.88|15.78|101
1716538200000|2024-05-24 08:10:00|15.93|15.83|15.75|15.65|15.93|15.83|15.71|15.61|155
1716538500000|2024-05-24 08:15:00|15.76|15.66|15.75|15.65|15.78|15.68|15.69|15.59|195
1716538800000|2024-05-24 08:20:00|15.76|15.66|15.81|15.71|15.84|15.74|15.75|15.65|114
1716539100000|2024-05-24 08:25:00|15.8|15.7|15.73|15.63|15.81|15.71|15.72|15.62|92
1716539400000|2024-05-24 08:30:00|15.74|15.64|15.81|15.71|15.82|15.72|15.72|15.62|122
1716539700000|2024-05-24 08:35:00|15.82|15.72|15.87|15.77|15.89|15.79|15.8|15.7|101
1716540000000|2024-05-24 08:40:00|15.88|15.78|15.9|15.8|15.92|15.82|15.87|15.77|95
1716540300000|2024-05-24 08:45:00|15.91|15.81|15.88|15.78|15.91|15.81|15.85|15.75|86
1716540600000|2024-05-24 08:50:00|15.89|15.79|15.91|15.81|15.92|15.82|15.87|15.77|95
1716540900000|2024-05-24 08:55:00|15.92|15.82|15.92|15.82|15.95|15.85|15.89|15.79|113
1716541200000|2024-05-24 09:00:00|15.91|15.81|15.91|15.81|15.93|15.83|15.87|15.77|157
1716541500000|2024-05-24 09:05:00|15.9|15.8|15.9|15.8|15.94|15.84|15.89|15.79|94
1716541800000|2024-05-24 09:10:00|15.89|15.79|15.92|15.82|15.92|15.82|15.87|15.77|150
1716542100000|2024-05-24 09:15:00|15.93|15.83|15.93|15.83|15.96|15.86|15.89|15.79|101
1716542400000|2024-05-24 09:20:00|15.94|15.84|15.86|15.76|15.94|15.84|15.82|15.72|116
1716542700000|2024-05-24 09:25:00|15.85|15.75|15.85|15.75|15.86|15.76|15.8|15.7|118
1716543000000|2024-05-24 09:30:00|15.84|15.74|15.87|15.77|15.9|15.8|15.78|15.68|100
1716543300000|2024-05-24 09:35:00|15.88|15.78|15.87|15.77|15.89|15.79|15.84|15.74|160
1716543600000|2024-05-24 09:40:00|15.88|15.78|15.85|15.75|15.89|15.79|15.85|15.75|88
1716543900000|2024-05-24 09:45:00|15.84|15.74|15.85|15.75|15.85|15.75|15.83|15.73|22
1716544200000|2024-05-24 09:50:00|15.84|15.74|15.89|15.79|15.89|15.79|15.81|15.71|92
1716544500000|2024-05-24 09:55:00|15.88|15.78|15.89|15.79|15.93|15.83|15.88|15.78|88
1716544800000|2024-05-24 10:00:00|15.88|15.78|15.95|15.85|15.96|15.86|15.87|15.77|100
1716545100000|2024-05-24 10:05:00|15.96|15.86|15.93|15.83|15.96|15.86|15.92|15.82|94
1716545400000|2024-05-24 10:10:00|15.92|15.82|15.92|15.82|15.93|15.83|15.9|15.8|57
1716545700000|2024-05-24 10:15:00|15.93|15.83|15.95|15.85|15.97|15.87|15.89|15.79|89
1716546000000|2024-05-24 10:20:00|15.96|15.86|15.97|15.87|15.97|15.87|15.94|15.84|82
1716546300000|2024-05-24 10:25:00|15.96|15.86|16.04|15.94|16.05|15.95|15.96|15.86|123
1716546600000|2024-05-24 10:30:00|16.03|15.93|15.98|15.88|16.03|15.93|15.97|15.87|76
1716546900000|2024-05-24 10:35:00|15.97|15.87|16.02|15.92|16.03|15.93|15.96|15.86|88
1716547200000|2024-05-24 10:40:00|16.01|15.91|16.1|16|16.12|16.02|15.99|15.89|133
1716547500000|2024-05-24 10:45:00|16.09|15.99|16.08|15.98|16.1|16|16.04|15.94|90
1716547800000|2024-05-24 10:50:00|16.09|15.99|16.11|16.01|16.13|16.03|16.08|15.98|89
1716548100000|2024-05-24 10:55:00|16.12|16.02|16.12|16.02|16.12|16.02|16.08|15.98|65
1716548400000|2024-05-24 11:00:00|16.11|16.01|16.13|16.03|16.14|16.04|16.09|15.99|109
1716548700000|2024-05-24 11:05:00|16.14|16.04|16.18|16.08|16.19|16.09|16.12|16.02|126
1716549000000|2024-05-24 11:10:00|16.19|16.09|16.18|16.08|16.19|16.09|16.16|16.06|134
1716549300000|2024-05-24 11:15:00|16.19|16.09|16.25|16.15|16.25|16.15|16.18|16.08|93
1716549600000|2024-05-24 11:20:00|16.24|16.14|16.24|16.14|16.26|16.16|16.23|16.13|35
1716549900000|2024-05-24 11:25:00|16.23|16.13|16.22|16.12|16.26|16.16|16.22|16.12|24
1716550200000|2024-05-24 11:30:00|16.23|16.13|16.23|16.13|16.25|16.15|16.22|16.12|15
1716550500000|2024-05-24 11:35:00|16.22|16.12|16.27|16.17|16.27|16.17|16.22|16.12|140
1716550800000|2024-05-24 11:40:00|16.28|16.18|16.34|16.24|16.36|16.26|16.26|16.16|95
1716551100000|2024-05-24 11:45:00|16.33|16.23|16.36|16.26|16.43|16.33|16.33|16.23|180
1716551400000|2024-05-24 11:50:00|16.35|16.25|16.38|16.28|16.39|16.29|16.29|16.19|184
1716551700000|2024-05-24 11:55:00|16.37|16.27|16.38|16.28|16.41|16.31|16.35|16.25|182
1716552000000|2024-05-24 12:00:00|16.39|16.29|16.27|16.17|16.41|16.31|16.27|16.17|171
1716552300000|2024-05-24 12:05:00|16.26|16.16|16.33|16.23|16.36|16.26|16.26|16.16|114
1716552600000|2024-05-24 12:10:00|16.34|16.24|16.5|16.4|16.51|16.41|16.34|16.24|139
1716552900000|2024-05-24 12:15:00|16.49|16.39|16.48|16.38|16.6|16.5|16.47|16.37|263
1716553200000|2024-05-24 12:20:00|16.47|16.37|16.51|16.41|16.54|16.44|16.42|16.32|248
1716553500000|2024-05-24 12:25:00|16.52|16.42|16.28|16.18|16.55|16.45|16.27|16.17|264
1716553800000|2024-05-24 12:30:00|16.27|16.17|16.35|16.25|16.35|16.25|16.25|16.15|255
1716554100000|2024-05-24 12:35:00|16.36|16.26|16.3|16.2|16.43|16.33|16.3|16.2|203
1716554400000|2024-05-24 12:40:00|16.29|16.19|16.34|16.24|16.35|16.25|16.29|16.19|65
1716554700000|2024-05-24 12:45:00|16.35|16.25|16.38|16.28|16.41|16.31|16.35|16.25|56
1716555000000|2024-05-24 12:50:00|16.39|16.29|16.36|16.26|16.44|16.34|16.36|16.26|68
1716555300000|2024-05-24 12:55:00|16.37|16.27|16.39|16.29|16.41|16.31|16.35|16.25|83
1716555600000|2024-05-24 13:00:00|16.4|16.3|16.51|16.41|16.63|16.53|16.37|16.27|182
1716555900000|2024-05-24 13:05:00|16.52|16.42|16.48|16.38|16.52|16.42|16.41|16.31|84
1716556200000|2024-05-24 13:10:00|16.47|16.37|16.53|16.43|16.56|16.46|16.42|16.32|80
1716556500000|2024-05-24 13:15:00|16.54|16.44|16.61|16.51|16.67|16.57|16.53|16.43|204
1716556800000|2024-05-24 13:20:00|16.62|16.52|16.6|16.5|16.63|16.53|16.55|16.45|244
1716557100000|2024-05-24 13:25:00|16.61|16.51|16.63|16.53|16.67|16.57|16.53|16.43|265
1716557400000|2024-05-24 13:30:00|16.62|16.52|16.6|16.5|16.65|16.55|16.57|16.47|200
1716557700000|2024-05-24 13:35:00|16.61|16.51|16.53|16.43|16.62|16.52|16.51|16.41|241
1716558000000|2024-05-24 13:40:00|16.52|16.42|16.52|16.42|16.53|16.43|16.48|16.38|211
1716558300000|2024-05-24 13:45:00|16.51|16.41|16.46|16.36|16.54|16.44|16.42|16.32|132
1716558600000|2024-05-24 13:50:00|16.47|16.37|16.32|16.22|16.47|16.37|16.31|16.21|74
1716558900000|2024-05-24 13:55:00|16.31|16.21|16.37|16.27|16.39|16.29|16.31|16.21|104
1716559200000|2024-05-24 14:00:00|16.38|16.28|16.38|16.28|16.47|16.37|16.33|16.23|89
1716559500000|2024-05-24 14:05:00|16.39|16.29|16.36|16.26|16.39|16.29|16.3|16.2|122
1716559800000|2024-05-24 14:10:00|16.35|16.25|16.4|16.3|16.4|16.3|16.35|16.25|60
1716560100000|2024-05-24 14:15:00|16.39|16.29|16.46|16.36|16.46|16.36|16.39|16.29|164
1716560400000|2024-05-24 14:20:00|16.45|16.35|16.54|16.44|16.54|16.44|16.42|16.32|189
1716560700000|2024-05-24 14:25:00|16.55|16.45|16.49|16.39|16.57|16.47|16.49|16.39|207
1716561000000|2024-05-24 14:30:00|16.48|16.38|16.56|16.46|16.58|16.48|16.47|16.37|141
1716561300000|2024-05-24 14:35:00|16.57|16.47|16.57|16.47|16.6|16.5|16.55|16.45|196
1716561600000|2024-05-24 14:40:00|16.58|16.48|16.53|16.43|16.59|16.49|16.52|16.42|180
1716561900000|2024-05-24 14:45:00|16.54|16.44|16.52|16.42|16.59|16.49|16.51|16.41|118
1716562200000|2024-05-24 14:50:00|16.51|16.41|16.61|16.51|16.63|16.53|16.5|16.4|226
1716562500000|2024-05-24 14:55:00|16.62|16.52|16.62|16.52|16.64|16.54|16.59|16.49|309
1716562800000|2024-05-24 15:00:00|16.61|16.51|16.65|16.55|16.71|16.61|16.61|16.51|200
1716563100000|2024-05-24 15:05:00|16.66|16.56|17.17|17.07|17.29|17.19|16.62|16.52|313
1716563400000|2024-05-24 15:10:00|17.18|17.08|17.02|16.92|17.37|17.27|16.99|16.89|306
1716563700000|2024-05-24 15:15:00|17.01|16.91|17.08|16.98|17.1|17|16.92|16.82|309
1716564000000|2024-05-24 15:20:00|17.07|16.97|16.94|16.84|17.08|16.98|16.89|16.79|217
1716564300000|2024-05-24 15:25:00|16.93|16.83|16.92|16.82|17.03|16.93|16.9|16.8|227
1716564600000|2024-05-24 15:30:00|16.91|16.81|17.01|16.91|17.02|16.92|16.91|16.81|168
1716564900000|2024-05-24 15:35:00|17|16.9|16.81|16.71|17.03|16.93|16.79|16.69|93
1716565200000|2024-05-24 15:40:00|16.8|16.7|16.75|16.65|16.87|16.77|16.74|16.64|114
1716565500000|2024-05-24 15:45:00|16.76|16.66|16.82|16.72|16.84|16.74|16.74|16.64|87
1716565800000|2024-05-24 15:50:00|16.81|16.71|16.8|16.7|16.85|16.75|16.78|16.68|106
1716566100000|2024-05-24 15:55:00|16.81|16.71|16.71|16.61|16.84|16.74|16.69|16.59|152
1716566400000|2024-05-24 16:00:00|16.7|16.6|16.73|16.63|16.8|16.7|16.68|16.58|177
1716566700000|2024-05-24 16:05:00|16.74|16.64|16.62|16.52|16.74|16.64|16.53|16.43|186
1716567000000|2024-05-24 16:10:00|16.61|16.51|16.5|16.4|16.63|16.53|16.49|16.39|149
1716567300000|2024-05-24 16:15:00|16.51|16.41|16.54|16.44|16.59|16.49|16.48|16.38|138
1716567600000|2024-05-24 16:20:00|16.53|16.43|16.59|16.49|16.6|16.5|16.45|16.35|113
1716567900000|2024-05-24 16:25:00|16.58|16.48|16.56|16.46|16.59|16.49|16.55|16.45|41
1716568200000|2024-05-24 16:30:00|16.55|16.45|16.58|16.48|16.59|16.49|16.53|16.43|152
1716568500000|2024-05-24 16:35:00|16.57|16.47|16.51|16.41|16.58|16.48|16.47|16.37|201
1716568800000|2024-05-24 16:40:00|16.5|16.4|16.5|16.4|16.54|16.44|16.49|16.39|153
1716569100000|2024-05-24 16:45:00|16.49|16.39|16.49|16.39|16.52|16.42|16.45|16.35|115
1716569400000|2024-05-24 16:50:00|16.48|16.38|16.52|16.42|16.53|16.43|16.46|16.36|133
1716569700000|2024-05-24 16:55:00|16.53|16.43|16.51|16.41|16.53|16.43|16.46|16.36|117
1716570000000|2024-05-24 17:00:00|16.5|16.4|16.59|16.49|16.59|16.49|16.5|16.4|116
1716570300000|2024-05-24 17:05:00|16.58|16.48|16.55|16.45|16.59|16.49|16.5|16.4|152
1716570600000|2024-05-24 17:10:00|16.56|16.46|16.5|16.4|16.57|16.47|16.5|16.4|97
1716570900000|2024-05-24 17:15:00|16.51|16.41|16.52|16.42|16.54|16.44|16.5|16.4|129
1716571200000|2024-05-24 17:20:00|16.53|16.43|16.52|16.42|16.54|16.44|16.5|16.4|102
1716571500000|2024-05-24 17:25:00|16.51|16.41|16.43|16.33|16.52|16.42|16.42|16.32|91
1716571800000|2024-05-24 17:30:00|16.44|16.34|16.52|16.42|16.53|16.43|16.42|16.32|87
1716572100000|2024-05-24 17:35:00|16.53|16.43|16.51|16.41|16.55|16.45|16.51|16.41|129
1716572400000|2024-05-24 17:40:00|16.5|16.4|16.55|16.45|16.55|16.45|16.48|16.38|126
1716572700000|2024-05-24 17:45:00|16.56|16.46|16.56|16.46|16.63|16.53|16.55|16.45|133
1716573000000|2024-05-24 17:50:00|16.57|16.47|16.53|16.43|16.58|16.48|16.52|16.42|202
1716573300000|2024-05-24 17:55:00|16.54|16.44|16.58|16.48|16.59|16.49|16.53|16.43|159
1716573600000|2024-05-24 18:00:00|16.59|16.49|16.64|16.54|16.64|16.54|16.55|16.45|149
1716573900000|2024-05-24 18:05:00|16.65|16.55|16.63|16.53|16.66|16.56|16.62|16.52|113
1716574200000|2024-05-24 18:10:00|16.62|16.52|16.74|16.64|16.74|16.64|16.62|16.52|139
1716574500000|2024-05-24 18:15:00|16.73|16.63|16.73|16.63|16.73|16.63|16.69|16.59|49
1716574800000|2024-05-24 18:20:00|16.74|16.64|16.63|16.53|16.75|16.65|16.63|16.53|112
1716575100000|2024-05-24 18:25:00|16.64|16.54|16.59|16.49|16.64|16.54|16.56|16.46|108
1716575400000|2024-05-24 18:30:00|16.6|16.5|16.55|16.45|16.6|16.5|16.54|16.44|81
1716575700000|2024-05-24 18:35:00|16.54|16.44|16.55|16.45|16.6|16.5|16.52|16.42|74
1716576000000|2024-05-24 18:40:00|16.56|16.46|16.52|16.42|16.57|16.47|16.5|16.4|95
1716576300000|2024-05-24 18:45:00|16.53|16.43|16.46|16.36|16.53|16.43|16.46|16.36|146
1716576600000|2024-05-24 18:50:00|16.45|16.35|16.47|16.37|16.49|16.39|16.44|16.34|93
1716576900000|2024-05-24 18:55:00|16.48|16.38|16.49|16.39|16.5|16.4|16.46|16.36|64
1716577200000|2024-05-24 19:00:00|16.48|16.38|16.48|16.38|16.51|16.41|16.45|16.35|117
1716577500000|2024-05-24 19:05:00|16.47|16.37|16.49|16.39|16.5|16.4|16.46|16.36|71
1716577800000|2024-05-24 19:10:00|16.5|16.4|16.49|16.39|16.53|16.43|16.48|16.38|100
1716578100000|2024-05-24 19:15:00|16.48|16.38|16.52|16.42|16.54|16.44|16.47|16.37|123
1716578400000|2024-05-24 19:20:00|16.53|16.43|16.55|16.45|16.56|16.46|16.51|16.41|115
1716578700000|2024-05-24 19:25:00|16.56|16.46|16.56|16.46|16.57|16.47|16.54|16.44|133
1716579000000|2024-05-24 19:30:00|16.55|16.45|16.56|16.46|16.62|16.52|16.55|16.45|204
1716579300000|2024-05-24 19:35:00|16.57|16.47|16.57|16.47|16.59|16.49|16.55|16.45|115
1716579600000|2024-05-24 19:40:00|16.58|16.48|16.56|16.46|16.59|16.49|16.55|16.45|109
1716579900000|2024-05-24 19:45:00|16.55|16.45|16.56|16.46|16.59|16.49|16.55|16.45|16
1716580200000|2024-05-24 19:50:00|16.57|16.47|16.58|16.48|16.59|16.49|16.56|16.46|114
1716580500000|2024-05-24 19:55:00|16.59|16.49|16.61|16.51|16.63|16.53|16.57|16.47|99
1716580800000|2024-05-24 20:00:00|16.6|16.5|16.62|16.52|16.64|16.54|16.6|16.5|43
1716581100000|2024-05-24 20:05:00|16.63|16.53|16.69|16.59|16.7|16.6|16.63|16.53|91
1716581400000|2024-05-24 20:10:00|16.7|16.6|16.67|16.57|16.7|16.6|16.65|16.55|68
1716581700000|2024-05-24 20:15:00|16.66|16.56|16.59|16.49|16.69|16.59|16.57|16.47|82
1716582000000|2024-05-24 20:20:00|16.58|16.48|16.58|16.48|16.61|16.51|16.57|16.47|63
1716582300000|2024-05-24 20:25:00|16.57|16.47|16.57|16.47|16.58|16.48|16.55|16.45|35
1716582600000|2024-05-24 20:30:00|16.58|16.48|16.54|16.44|16.61|16.51|16.53|16.43|43
1716582900000|2024-05-24 20:35:00|16.55|16.45|16.52|16.42|16.57|16.47|16.52|16.42|50
1716583200000|2024-05-24 20:40:00|16.53|16.43|16.55|16.45|16.55|16.45|16.53|16.43|9
1716583500000|2024-05-24 20:45:00|16.54|16.44|16.51|16.41|16.54|16.44|16.49|16.39|23
1716583800000|2024-05-24 20:50:00|16.5|16.4|16.48|16.38|16.5|16.4|16.48|16.38|29
1716584100000|2024-05-24 20:55:00|16.49|16.39|16.48|16.38|16.5|16.4|16.46|16.36|38
1716620400000|2024-05-25 07:00:00|16.49|16.39|16.46|16.36|16.5|16.4|16.45|16.35|96
1716620700000|2024-05-25 07:05:00|16.45|16.35|16.47|16.37|16.51|16.41|16.45|16.35|117
1716621000000|2024-05-25 07:10:00|16.48|16.38|16.49|16.39|16.49|16.39|16.44|16.34|94
1716621300000|2024-05-25 07:15:00|16.48|16.38|16.49|16.39|16.51|16.41|16.46|16.36|135
1716621600000|2024-05-25 07:20:00|16.48|16.38|16.52|16.42|16.54|16.44|16.48|16.38|111
1716621900000|2024-05-25 07:25:00|16.53|16.43|16.55|16.45|16.56|16.46|16.52|16.42|101
1716622200000|2024-05-25 07:30:00|16.54|16.44|16.52|16.42|16.58|16.48|16.52|16.42|81
1716622500000|2024-05-25 07:35:00|16.53|16.43|16.54|16.44|16.56|16.46|16.53|16.43|66
1716622800000|2024-05-25 07:40:00|16.53|16.43|16.58|16.48|16.59|16.49|16.53|16.43|174
1716623100000|2024-05-25 07:45:00|16.57|16.47|16.6|16.5|16.62|16.52|16.57|16.47|168
1716623400000|2024-05-25 07:50:00|16.61|16.51|16.65|16.55|16.65|16.55|16.6|16.5|91
1716623700000|2024-05-25 07:55:00|16.64|16.54|16.61|16.51|16.65|16.55|16.6|16.5|112
1716624000000|2024-05-25 08:00:00|16.6|16.5|16.6|16.5|16.65|16.55|16.59|16.49|105
1716624300000|2024-05-25 08:05:00|16.59|16.49|16.61|16.51|16.61|16.51|16.57|16.47|65
1716624600000|2024-05-25 08:10:00|16.6|16.5|16.63|16.53|16.63|16.53|16.59|16.49|34
1716624900000|2024-05-25 08:15:00|16.62|16.52|16.67|16.57|16.69|16.59|16.62|16.52|89
1716625200000|2024-05-25 08:20:00|16.66|16.56|16.66|16.56|16.69|16.59|16.66|16.56|27
1716625500000|2024-05-25 08:25:00|16.67|16.57|16.66|16.56|16.67|16.57|16.64|16.54|10
1716625800000|2024-05-25 08:30:00|16.65|16.55|16.66|16.56|16.69|16.59|16.64|16.54|46
1716626100000|2024-05-25 08:35:00|16.67|16.57|16.64|16.54|16.67|16.57|16.64|16.54|30
1716626400000|2024-05-25 08:40:00|16.65|16.55|16.73|16.63|16.75|16.65|16.64|16.54|54
1716626700000|2024-05-25 08:45:00|16.72|16.62|16.67|16.57|16.75|16.65|16.67|16.57|82
1716627000000|2024-05-25 08:50:00|16.68|16.58|16.66|16.56|16.68|16.58|16.6|16.5|82
1716627300000|2024-05-25 08:55:00|16.65|16.55|16.66|16.56|16.66|16.56|16.62|16.52|42
1716627600000|2024-05-25 09:00:00|16.65|16.55|16.69|16.59|16.69|16.59|16.64|16.54|31
1716627900000|2024-05-25 09:05:00|16.68|16.58|16.69|16.59|16.71|16.61|16.68|16.58|40
1716628200000|2024-05-25 09:10:00|16.7|16.6|16.71|16.61|16.73|16.63|16.69|16.59|34
1716628500000|2024-05-25 09:15:00|16.72|16.62|16.73|16.63|16.75|16.65|16.71|16.61|64
1716628800000|2024-05-25 09:20:00|16.74|16.64|16.75|16.65|16.76|16.66|16.73|16.63|58
1716629100000|2024-05-25 09:25:00|16.76|16.66|16.82|16.72|16.87|16.77|16.75|16.65|67
1716629400000|2024-05-25 09:30:00|16.81|16.71|16.85|16.75|16.89|16.79|16.8|16.7|127
1716629700000|2024-05-25 09:35:00|16.84|16.74|16.75|16.65|16.85|16.75|16.75|16.65|113
1716630000000|2024-05-25 09:40:00|16.76|16.66|16.76|16.66|16.77|16.67|16.74|16.64|53
1716630300000|2024-05-25 09:45:00|16.77|16.67|16.8|16.7|16.84|16.74|16.77|16.67|116
1716630600000|2024-05-25 09:50:00|16.81|16.71|16.9|16.8|16.94|16.84|16.81|16.71|101
1716630900000|2024-05-25 09:55:00|16.89|16.79|16.87|16.77|16.93|16.83|16.86|16.76|107
1716631200000|2024-05-25 10:00:00|16.86|16.76|16.83|16.73|16.89|16.79|16.83|16.73|58
1716631500000|2024-05-25 10:05:00|16.82|16.72|16.83|16.73|16.86|16.76|16.82|16.72|74
1716631800000|2024-05-25 10:10:00|16.84|16.74|16.85|16.75|16.87|16.77|16.82|16.72|50
1716632100000|2024-05-25 10:15:00|16.84|16.74|16.86|16.76|16.86|16.76|16.81|16.71|65
1716632400000|2024-05-25 10:20:00|16.87|16.77|16.9|16.8|16.91|16.81|16.87|16.77|58
1716632700000|2024-05-25 10:25:00|16.89|16.79|16.88|16.78|16.9|16.8|16.86|16.76|90
1716633000000|2024-05-25 10:30:00|16.87|16.77|16.9|16.8|16.93|16.83|16.86|16.76|67
1716633300000|2024-05-25 10:35:00|16.89|16.79|16.83|16.73|16.9|16.8|16.83|16.73|37
1716633600000|2024-05-25 10:40:00|16.84|16.74|16.88|16.78|16.89|16.79|16.82|16.72|103
1716633900000|2024-05-25 10:45:00|16.89|16.79|16.94|16.84|16.96|16.86|16.86|16.76|92
1716634200000|2024-05-25 10:50:00|16.95|16.85|17|16.9|17.02|16.92|16.95|16.85|84
1716634500000|2024-05-25 10:55:00|17.01|16.91|16.97|16.87|17.01|16.91|16.95|16.85|31
1716634800000|2024-05-25 11:00:00|16.98|16.88|16.93|16.83|16.99|16.89|16.9|16.8|47
1716635100000|2024-05-25 11:05:00|16.94|16.84|17|16.9|17.02|16.92|16.94|16.84|71
1716635400000|2024-05-25 11:10:00|16.99|16.89|16.99|16.89|17|16.9|16.97|16.87|28
1716635700000|2024-05-25 11:15:00|17|16.9|16.95|16.85|17.02|16.92|16.95|16.85|56
1716636000000|2024-05-25 11:20:00|16.94|16.84|16.97|16.87|16.99|16.89|16.92|16.82|34
1716636300000|2024-05-25 11:25:00|16.96|16.86|16.94|16.84|16.99|16.89|16.93|16.83|41
1716636600000|2024-05-25 11:30:00|16.93|16.83|16.79|16.69|16.94|16.84|16.75|16.65|92
1716636900000|2024-05-25 11:35:00|16.8|16.7|16.81|16.71|16.82|16.72|16.76|16.66|144
1716637200000|2024-05-25 11:40:00|16.8|16.7|16.82|16.72|16.84|16.74|16.77|16.67|129
1716637500000|2024-05-25 11:45:00|16.83|16.73|16.87|16.77|16.87|16.77|16.82|16.72|45
1716637800000|2024-05-25 11:50:00|16.86|16.76|16.84|16.74|16.86|16.76|16.78|16.68|94
1716638100000|2024-05-25 11:55:00|16.83|16.73|16.74|16.64|16.84|16.74|16.74|16.64|59
1716638400000|2024-05-25 12:00:00|16.75|16.65|16.69|16.59|16.77|16.67|16.68|16.58|105
1716638700000|2024-05-25 12:05:00|16.7|16.6|16.75|16.65|16.78|16.68|16.69|16.59|80
1716639000000|2024-05-25 12:10:00|16.76|16.66|16.75|16.65|16.76|16.66|16.74|16.64|28
1716639300000|2024-05-25 12:15:00|16.74|16.64|16.78|16.68|16.81|16.71|16.74|16.64|81
1716639600000|2024-05-25 12:20:00|16.79|16.69|16.8|16.7|16.81|16.71|16.79|16.69|26
1716639900000|2024-05-25 12:25:00|16.81|16.71|16.79|16.69|16.81|16.71|16.77|16.67|47
1716640200000|2024-05-25 12:30:00|16.8|16.7|16.75|16.65|16.8|16.7|16.73|16.63|72
1716640500000|2024-05-25 12:35:00|16.76|16.66|16.75|16.65|16.77|16.67|16.73|16.63|44
1716640800000|2024-05-25 12:40:00|16.74|16.64|16.71|16.61|16.74|16.64|16.69|16.59|68
1716641100000|2024-05-25 12:45:00|16.7|16.6|16.68|16.58|16.71|16.61|16.64|16.54|103
1716641400000|2024-05-25 12:50:00|16.69|16.59|16.63|16.53|16.69|16.59|16.63|16.53|84
1716641700000|2024-05-25 12:55:00|16.64|16.54|16.69|16.59|16.7|16.6|16.63|16.53|82
1716642000000|2024-05-25 13:00:00|16.68|16.58|16.7|16.6|16.71|16.61|16.67|16.57|93
1716642300000|2024-05-25 13:05:00|16.71|16.61|16.71|16.61|16.74|16.64|16.69|16.59|69
1716642600000|2024-05-25 13:10:00|16.7|16.6|16.67|16.57|16.72|16.62|16.67|16.57|89
1716642900000|2024-05-25 13:15:00|16.66|16.56|16.68|16.58|16.72|16.62|16.66|16.56|93
1716643200000|2024-05-25 13:20:00|16.69|16.59|16.65|16.55|16.72|16.62|16.64|16.54|75
1716643500000|2024-05-25 13:25:00|16.64|16.54|16.67|16.57|16.68|16.58|16.62|16.52|92
1716643800000|2024-05-25 13:30:00|16.68|16.58|16.66|16.56|16.68|16.58|16.64|16.54|38
1716644100000|2024-05-25 13:35:00|16.65|16.55|16.59|16.49|16.66|16.56|16.57|16.47|154
1716644400000|2024-05-25 13:40:00|16.6|16.5|16.61|16.51|16.62|16.52|16.59|16.49|90
1716644700000|2024-05-25 13:45:00|16.6|16.5|16.59|16.49|16.62|16.52|16.55|16.45|125
1716645000000|2024-05-25 13:50:00|16.58|16.48|16.55|16.45|16.59|16.49|16.53|16.43|118
1716645300000|2024-05-25 13:55:00|16.54|16.44|16.57|16.47|16.58|16.48|16.53|16.43|78
1716645600000|2024-05-25 14:00:00|16.58|16.48|16.57|16.47|16.61|16.51|16.57|16.47|52
1716645900000|2024-05-25 14:05:00|16.58|16.48|16.61|16.51|16.62|16.52|16.58|16.48|94
1716646200000|2024-05-25 14:10:00|16.6|16.5|16.56|16.46|16.61|16.51|16.55|16.45|83
1716646500000|2024-05-25 14:15:00|16.57|16.47|16.59|16.49|16.6|16.5|16.56|16.46|55
1716646800000|2024-05-25 14:20:00|16.58|16.48|16.56|16.46|16.59|16.49|16.55|16.45|77
1716647100000|2024-05-25 14:25:00|16.55|16.45|16.52|16.42|16.57|16.47|16.51|16.41|50
1716647400000|2024-05-25 14:30:00|16.53|16.43|16.55|16.45|16.57|16.47|16.51|16.41|51
1716647700000|2024-05-25 14:35:00|16.54|16.44|16.53|16.43|16.55|16.45|16.48|16.38|86
1716648000000|2024-05-25 14:40:00|16.52|16.42|16.54|16.44|16.56|16.46|16.52|16.42|71
1716648300000|2024-05-25 14:45:00|16.53|16.43|16.6|16.5|16.61|16.51|16.52|16.42|84
1716648600000|2024-05-25 14:50:00|16.61|16.51|16.6|16.5|16.64|16.54|16.59|16.49|109
1716648900000|2024-05-25 14:55:00|16.61|16.51|16.59|16.49|16.61|16.51|16.59|16.49|29
1716649200000|2024-05-25 15:00:00|16.6|16.5|16.66|16.56|16.67|16.57|16.6|16.5|53
1716649500000|2024-05-25 15:05:00|16.67|16.57|16.76|16.66|16.77|16.67|16.67|16.57|69
1716649800000|2024-05-25 15:10:00|16.77|16.67|16.84|16.74|16.93|16.83|16.77|16.67|153
1716650100000|2024-05-25 15:15:00|16.85|16.75|16.83|16.73|16.92|16.82|16.8|16.7|104
1716650400000|2024-05-25 15:20:00|16.82|16.72|16.9|16.8|16.91|16.81|16.79|16.69|103
1716650700000|2024-05-25 15:25:00|16.89|16.79|16.83|16.73|16.91|16.81|16.81|16.71|85
1716651000000|2024-05-25 15:30:00|16.84|16.74|16.86|16.76|16.89|16.79|16.82|16.72|119
1716651300000|2024-05-25 15:35:00|16.87|16.77|16.81|16.71|16.87|16.77|16.8|16.7|61
1716651600000|2024-05-25 15:40:00|16.82|16.72|16.8|16.7|16.84|16.74|16.78|16.68|68
1716651900000|2024-05-25 15:45:00|16.81|16.71|16.74|16.64|16.81|16.71|16.74|16.64|52
1716652200000|2024-05-25 15:50:00|16.75|16.65|16.74|16.64|16.76|16.66|16.74|16.64|70
1716652500000|2024-05-25 15:55:00|16.73|16.63|16.74|16.64|16.79|16.69|16.71|16.61|76
1716652800000|2024-05-25 16:00:00|16.75|16.65|16.78|16.68|16.79|16.69|16.73|16.63|128
1716653100000|2024-05-25 16:05:00|16.79|16.69|16.8|16.7|16.83|16.73|16.74|16.64|84
1716653400000|2024-05-25 16:10:00|16.81|16.71|16.84|16.74|16.86|16.76|16.79|16.69|98
1716653700000|2024-05-25 16:15:00|16.83|16.73|16.88|16.78|16.88|16.78|16.79|16.69|116
1716654000000|2024-05-25 16:20:00|16.89|16.79|16.88|16.78|16.92|16.82|16.84|16.74|102
1716654300000|2024-05-25 16:25:00|16.87|16.77|16.86|16.76|16.89|16.79|16.85|16.75|60
1716654600000|2024-05-25 16:30:00|16.87|16.77|16.92|16.82|16.94|16.84|16.85|16.75|108
1716654900000|2024-05-25 16:35:00|16.93|16.83|16.94|16.84|16.96|16.86|16.91|16.81|100
1716655200000|2024-05-25 16:40:00|16.93|16.83|16.91|16.81|16.95|16.85|16.9|16.8|57
1716655500000|2024-05-25 16:45:00|16.92|16.82|16.85|16.75|16.93|16.83|16.85|16.75|107
1716655800000|2024-05-25 16:50:00|16.84|16.74|16.91|16.81|16.91|16.81|16.83|16.73|110
1716656100000|2024-05-25 16:55:00|16.9|16.8|16.91|16.81|16.93|16.83|16.89|16.79|44
1716656400000|2024-05-25 17:00:00|16.92|16.82|17.02|16.92|17.02|16.92|16.9|16.8|79
1716656700000|2024-05-25 17:05:00|17.01|16.91|16.97|16.87|17.02|16.92|16.96|16.86|81
1716657000000|2024-05-25 17:10:00|16.98|16.88|17.03|16.93|17.04|16.94|16.97|16.87|147
1716657300000|2024-05-25 17:15:00|17.02|16.92|16.99|16.89|17.04|16.94|16.99|16.89|116
1716657600000|2024-05-25 17:20:00|17|16.9|16.96|16.86|17.01|16.91|16.96|16.86|121
1716657900000|2024-05-25 17:25:00|16.95|16.85|16.91|16.81|16.96|16.86|16.9|16.8|77
1716658200000|2024-05-25 17:30:00|16.9|16.8|16.97|16.87|16.97|16.87|16.89|16.79|138
1716658500000|2024-05-25 17:35:00|16.98|16.88|16.94|16.84|16.99|16.89|16.93|16.83|125
1716658800000|2024-05-25 17:40:00|16.93|16.83|16.97|16.87|16.97|16.87|16.93|16.83|75
1716659100000|2024-05-25 17:45:00|16.96|16.86|16.98|16.88|17|16.9|16.95|16.85|175
1716659400000|2024-05-25 17:50:00|16.99|16.89|16.99|16.89|17.03|16.93|16.99|16.89|151
1716659700000|2024-05-25 17:55:00|17|16.9|17.01|16.91|17.01|16.91|16.98|16.88|100
1716660000000|2024-05-25 18:00:00|17.02|16.92|16.98|16.88|17.03|16.93|16.98|16.88|99
1716660300000|2024-05-25 18:05:00|16.97|16.87|17.01|16.91|17.02|16.92|16.97|16.87|47
1716660600000|2024-05-25 18:10:00|17.02|16.92|17.04|16.94|17.04|16.94|17.02|16.92|59
1716660900000|2024-05-25 18:15:00|17.05|16.95|17.1|17|17.14|17.04|17.04|16.94|152
1716661200000|2024-05-25 18:20:00|17.09|16.99|17|16.9|17.11|17.01|17|16.9|97
1716661500000|2024-05-25 18:25:00|17.01|16.91|17.01|16.91|17.05|16.95|17|16.9|43
1716661800000|2024-05-25 18:30:00|17.02|16.92|16.96|16.86|17.03|16.93|16.95|16.85|83
1716662100000|2024-05-25 18:35:00|16.95|16.85|16.99|16.89|16.99|16.89|16.95|16.85|91
1716662400000|2024-05-25 18:40:00|16.98|16.88|16.99|16.89|17|16.9|16.97|16.87|56
1716662700000|2024-05-25 18:45:00|17|16.9|17.03|16.93|17.04|16.94|17|16.9|20
1716663000000|2024-05-25 18:50:00|17.02|16.92|17.05|16.95|17.05|16.95|17|16.9|46
1716663300000|2024-05-25 18:55:00|17.04|16.94|17.03|16.93|17.06|16.96|17.03|16.93|60
1716663600000|2024-05-25 19:00:00|17.04|16.94|17.08|16.98|17.08|16.98|17.03|16.93|95
1716663900000|2024-05-25 19:05:00|17.09|16.99|17.04|16.94|17.11|17.01|17.03|16.93|87
1716664200000|2024-05-25 19:10:00|17.03|16.93|17.07|16.97|17.09|16.99|17.03|16.93|51
1716664500000|2024-05-25 19:15:00|17.08|16.98|17.12|17.02|17.13|17.03|17.08|16.98|145
1716664800000|2024-05-25 19:20:00|17.13|17.03|17.09|16.99|17.15|17.05|17.09|16.99|83
1716665100000|2024-05-25 19:25:00|17.1|17|17.14|17.04|17.14|17.04|17.09|16.99|83
1716665400000|2024-05-25 19:30:00|17.13|17.03|17.04|16.94|17.14|17.04|17.04|16.94|76
1716665700000|2024-05-25 19:35:00|17.05|16.95|17.01|16.91|17.05|16.95|17.01|16.91|37
1716666000000|2024-05-25 19:40:00|17.02|16.92|17|16.9|17.02|16.92|16.99|16.89|37
1716666300000|2024-05-25 19:45:00|17.01|16.91|17.02|16.92|17.04|16.94|17|16.9|80
1716666600000|2024-05-25 19:50:00|17.03|16.93|17.04|16.94|17.04|16.94|17.02|16.92|22
1716666900000|2024-05-25 19:55:00|17.05|16.95|17.04|16.94|17.05|16.95|17.04|16.94|96
1716667200000|2024-05-25 20:00:00|17.05|16.95|17.13|17.03|17.13|17.03|17.04|16.94|77
1716667500000|2024-05-25 20:05:00|17.12|17.02|17.13|17.03|17.14|17.04|17.11|17.01|54
1716667800000|2024-05-25 20:10:00|17.14|17.04|17.12|17.02|17.14|17.04|17.11|17.01|41
1716668100000|2024-05-25 20:15:00|17.11|17.01|17.05|16.95|17.11|17.01|17.04|16.94|47
1716668400000|2024-05-25 20:20:00|17.04|16.94|16.97|16.87|17.05|16.95|16.97|16.87|66
1716668700000|2024-05-25 20:25:00|16.96|16.86|16.98|16.88|16.99|16.89|16.96|16.86|103
1716669000000|2024-05-25 20:30:00|16.97|16.87|17|16.9|17.01|16.91|16.92|16.82|76
1716669300000|2024-05-25 20:35:00|16.99|16.89|16.99|16.89|17|16.9|16.96|16.86|73
1716669600000|2024-05-25 20:40:00|17|16.9|17|16.9|17.01|16.91|16.99|16.89|67
1716669900000|2024-05-25 20:45:00|17.01|16.91|17.03|16.93|17.04|16.94|16.98|16.88|68
1716670200000|2024-05-25 20:50:00|17.02|16.92|17.1|17|17.11|17.01|17.01|16.91|75
1716670500000|2024-05-25 20:55:00|17.09|16.99|17.11|17.01|17.12|17.02|17.08|16.98|127
1716670800000|2024-05-25 21:00:00|17.12|17.02|17.11|17.01|17.14|17.04|17.06|16.96|128
1716671100000|2024-05-25 21:05:00|17.1|17|17.08|16.98|17.13|17.03|17.07|16.97|83
1716671400000|2024-05-25 21:10:00|17.07|16.97|17.06|16.96|17.09|16.99|17.05|16.95|48
1716671700000|2024-05-25 21:15:00|17.07|16.97|17.06|16.96|17.11|17.01|17.05|16.95|36
1716672000000|2024-05-25 21:20:00|17.05|16.95|17.03|16.93|17.06|16.96|17|16.9|52
1716672300000|2024-05-25 21:25:00|17.02|16.92|17.05|16.95|17.05|16.95|17.01|16.91|20
1716672600000|2024-05-25 21:30:00|17.06|16.96|17.03|16.93|17.06|16.96|17.01|16.91|26
1716672900000|2024-05-25 21:35:00|17.04|16.94|17.03|16.93|17.04|16.94|17.01|16.91|10
1716673200000|2024-05-25 21:40:00|17.02|16.92|17.01|16.91|17.02|16.92|17|16.9|22
1716673500000|2024-05-25 21:45:00|17|16.9|17.01|16.91|17.01|16.91|17|16.9|2
1716673800000|2024-05-25 21:50:00|17|16.9|16.98|16.88|17.01|16.91|16.98|16.88|53
1716674100000|2024-05-25 21:55:00|16.99|16.89|17.04|16.94|17.05|16.95|16.98|16.88|88
1716674400000|2024-05-25 22:00:00|17.05|16.95|17|16.9|17.05|16.95|17|16.9|72
1716674700000|2024-05-25 22:05:00|17.01|16.91|16.99|16.89|17.02|16.92|16.99|16.89|23
1716675000000|2024-05-25 22:10:00|16.98|16.88|16.95|16.85|17|16.9|16.94|16.84|56
1716675300000|2024-05-25 22:15:00|16.96|16.86|16.99|16.89|16.99|16.89|16.96|16.86|58
1716675600000|2024-05-25 22:20:00|16.98|16.88|16.98|16.88|17|16.9|16.97|16.87|25
1716675900000|2024-05-25 22:25:00|16.99|16.89|16.97|16.87|16.99|16.89|16.96|16.86|19
1716676200000|2024-05-25 22:30:00|16.96|16.86|16.96|16.86|16.96|16.86|16.93|16.83|43
1716676500000|2024-05-25 22:35:00|16.97|16.87|16.97|16.87|16.99|16.89|16.96|16.86|43
1716676800000|2024-05-25 22:40:00|16.96|16.86|16.97|16.87|16.98|16.88|16.96|16.86|16
1716677100000|2024-05-25 22:45:00|16.96|16.86|16.97|16.87|16.98|16.88|16.94|16.84|42
1716677400000|2024-05-25 22:50:00|16.98|16.88|17.02|16.92|17.03|16.93|16.97|16.87|83
1716677700000|2024-05-25 22:55:00|17.03|16.93|17.01|16.91|17.03|16.93|17.01|16.91|29
1716678000000|2024-05-25 23:00:00|17.02|16.92|17.09|16.99|17.1|17|17.02|16.92|80
1716678300000|2024-05-25 23:05:00|17.1|17|17.08|16.98|17.11|17.01|17.05|16.95|105
1716678600000|2024-05-25 23:10:00|17.07|16.97|17.09|16.99|17.12|17.02|17.05|16.95|95
1716678900000|2024-05-25 23:15:00|17.1|17|17.11|17.01|17.11|17.01|17.06|16.96|68
1716679200000|2024-05-25 23:20:00|17.12|17.02|17.11|17.01|17.12|17.02|17.09|16.99|100
1716679500000|2024-05-25 23:25:00|17.12|17.02|17.13|17.03|17.14|17.04|17.1|17|128
1716679800000|2024-05-25 23:30:00|17.14|17.04|17.18|17.08|17.19|17.09|17.13|17.03|110
1716680100000|2024-05-25 23:35:00|17.19|17.09|17.24|17.14|17.24|17.14|17.15|17.05|225
1716680400000|2024-05-25 23:40:00|17.23|17.13|17.31|17.21|17.31|17.21|17.23|17.13|145
1716680700000|2024-05-25 23:45:00|17.32|17.22|17.29|17.19|17.35|17.25|17.29|17.19|97
1716681000000|2024-05-25 23:50:00|17.3|17.2|17.38|17.28|17.39|17.29|17.29|17.19|70
1716681300000|2024-05-25 23:55:00|17.39|17.29|17.45|17.35|17.48|17.38|17.38|17.28|200
1716681600000|2024-05-26 00:00:00|17.46|17.36|17.42|17.32|17.54|17.44|17.37|17.27|223
1716681900000|2024-05-26 00:05:00|17.43|17.33|17.35|17.25|17.44|17.34|17.32|17.22|162
1716682200000|2024-05-26 00:10:00|17.34|17.24|17.32|17.22|17.44|17.34|17.32|17.22|131
1716682500000|2024-05-26 00:15:00|17.33|17.23|17.22|17.12|17.34|17.24|17.22|17.12|164
1716682800000|2024-05-26 00:20:00|17.21|17.11|17.28|17.18|17.3|17.2|17.2|17.1|132
1716683100000|2024-05-26 00:25:00|17.27|17.17|17.23|17.13|17.29|17.19|17.2|17.1|157
1716683400000|2024-05-26 00:30:00|17.22|17.12|17.28|17.18|17.29|17.19|17.22|17.12|83
1716683700000|2024-05-26 00:35:00|17.29|17.19|17.2|17.1|17.29|17.19|17.16|17.06|137
1716684000000|2024-05-26 00:40:00|17.19|17.09|17.22|17.12|17.23|17.13|17.19|17.09|56
1716684300000|2024-05-26 00:45:00|17.21|17.11|17.27|17.17|17.27|17.17|17.2|17.1|105
1716684600000|2024-05-26 00:50:00|17.26|17.16|17.29|17.19|17.31|17.21|17.26|17.16|64
1716684900000|2024-05-26 00:55:00|17.28|17.18|17.21|17.11|17.29|17.19|17.2|17.1|74
1716685200000|2024-05-26 01:00:00|17.22|17.12|17.29|17.19|17.29|17.19|17.22|17.12|76
1716685500000|2024-05-26 01:05:00|17.28|17.18|17.27|17.17|17.29|17.19|17.24|17.14|70
1716685800000|2024-05-26 01:10:00|17.26|17.16|17.25|17.15|17.3|17.2|17.25|17.15|66
1716686100000|2024-05-26 01:15:00|17.24|17.14|17.24|17.14|17.29|17.19|17.23|17.13|71
1716686400000|2024-05-26 01:20:00|17.25|17.15|17.22|17.12|17.26|17.16|17.2|17.1|78
1716686700000|2024-05-26 01:25:00|17.21|17.11|17.18|17.08|17.24|17.14|17.16|17.06|78
1716687000000|2024-05-26 01:30:00|17.19|17.09|17.23|17.13|17.25|17.15|17.17|17.07|79
1716687300000|2024-05-26 01:35:00|17.24|17.14|17.19|17.09|17.24|17.14|17.17|17.07|80
1716687600000|2024-05-26 01:40:00|17.2|17.1|17.22|17.12|17.22|17.12|17.18|17.08|83
1716687900000|2024-05-26 01:45:00|17.21|17.11|17.24|17.14|17.24|17.14|17.21|17.11|78
1716688200000|2024-05-26 01:50:00|17.25|17.15|17.29|17.19|17.32|17.22|17.25|17.15|117
1716688500000|2024-05-26 01:55:00|17.3|17.2|17.28|17.18|17.3|17.2|17.26|17.16|63
1716688800000|2024-05-26 02:00:00|17.29|17.19|17.27|17.17|17.32|17.22|17.27|17.17|71
1716689100000|2024-05-26 02:05:00|17.26|17.16|17.25|17.15|17.28|17.18|17.23|17.13|76
1716689400000|2024-05-26 02:10:00|17.26|17.16|17.3|17.2|17.31|17.21|17.23|17.13|117
1716689700000|2024-05-26 02:15:00|17.31|17.21|17.19|17.09|17.31|17.21|17.19|17.09|93
1716690000000|2024-05-26 02:20:00|17.18|17.08|17.09|16.99|17.2|17.1|17.04|16.94|123
1716690300000|2024-05-26 02:25:00|17.08|16.98|17.14|17.04|17.14|17.04|17.08|16.98|71
1716690600000|2024-05-26 02:30:00|17.15|17.05|17.12|17.02|17.15|17.05|17.06|16.96|76
1716690900000|2024-05-26 02:35:00|17.11|17.01|17.06|16.96|17.14|17.04|17.06|16.96|72
1716691200000|2024-05-26 02:40:00|17.07|16.97|17.04|16.94|17.12|17.02|17.03|16.93|128
1716691500000|2024-05-26 02:45:00|17.03|16.93|17.08|16.98|17.12|17.02|17.01|16.91|119
1716691800000|2024-05-26 02:50:00|17.07|16.97|17.08|16.98|17.09|16.99|17.06|16.96|108
1716692100000|2024-05-26 02:55:00|17.07|16.97|17.06|16.96|17.09|16.99|17.05|16.95|40
1716692400000|2024-05-26 03:00:00|17.05|16.95|17.05|16.95|17.09|16.99|17.04|16.94|59
1716692700000|2024-05-26 03:05:00|17.04|16.94|17.05|16.95|17.06|16.96|17.03|16.93|56
1716693000000|2024-05-26 03:10:00|17.04|16.94|17.05|16.95|17.06|16.96|17.04|16.94|68
1716693300000|2024-05-26 03:15:00|17.06|16.96|17.13|17.03|17.13|17.03|17.05|16.95|122
1716693600000|2024-05-26 03:20:00|17.12|17.02|17.08|16.98|17.13|17.03|17.07|16.97|83
1716693900000|2024-05-26 03:25:00|17.09|16.99|17.12|17.02|17.13|17.03|17.08|16.98|120
1716694200000|2024-05-26 03:30:00|17.13|17.03|17.23|17.13|17.23|17.13|17.11|17.01|155
1716694500000|2024-05-26 03:35:00|17.22|17.12|17.37|17.27|17.42|17.32|17.22|17.12|107
1716694800000|2024-05-26 03:40:00|17.38|17.28|17.39|17.29|17.39|17.29|17.31|17.21|100
1716695100000|2024-05-26 03:45:00|17.4|17.3|17.39|17.29|17.4|17.3|17.31|17.21|167
1716695400000|2024-05-26 03:50:00|17.4|17.3|17.47|17.37|17.5|17.4|17.35|17.25|281
1716695700000|2024-05-26 03:55:00|17.46|17.36|17.43|17.33|17.52|17.42|17.42|17.32|272
1716696000000|2024-05-26 04:00:00|17.44|17.34|17.35|17.25|17.44|17.34|17.33|17.23|162
1716696300000|2024-05-26 04:05:00|17.34|17.24|17.33|17.23|17.39|17.29|17.28|17.18|171
1716696600000|2024-05-26 04:10:00|17.32|17.22|17.29|17.19|17.34|17.24|17.28|17.18|194
1716696900000|2024-05-26 04:15:00|17.28|17.18|17.28|17.18|17.32|17.22|17.27|17.17|125
1716697200000|2024-05-26 04:20:00|17.29|17.19|17.27|17.17|17.31|17.21|17.26|17.16|109
1716697500000|2024-05-26 04:25:00|17.28|17.18|17.32|17.22|17.33|17.23|17.27|17.17|93
1716697800000|2024-05-26 04:30:00|17.33|17.23|17.26|17.16|17.36|17.26|17.26|17.16|177
1716698100000|2024-05-26 04:35:00|17.27|17.17|17.25|17.15|17.32|17.22|17.24|17.14|101
1716698400000|2024-05-26 04:40:00|17.26|17.16|17.34|17.24|17.36|17.26|17.25|17.15|78
1716698700000|2024-05-26 04:45:00|17.33|17.23|17.28|17.18|17.33|17.23|17.24|17.14|70
1716699000000|2024-05-26 04:50:00|17.29|17.19|17.29|17.19|17.33|17.23|17.28|17.18|147
1716699300000|2024-05-26 04:55:00|17.28|17.18|17.28|17.18|17.29|17.19|17.26|17.16|107
1716699600000|2024-05-26 05:00:00|17.27|17.17|17.23|17.13|17.29|17.19|17.23|17.13|113
1716699900000|2024-05-26 05:05:00|17.24|17.14|17.21|17.11|17.26|17.16|17.2|17.1|122
1716700200000|2024-05-26 05:10:00|17.22|17.12|17.18|17.08|17.22|17.12|17.18|17.08|145
1716700500000|2024-05-26 05:15:00|17.17|17.07|17.17|17.07|17.21|17.11|17.17|17.07|183
1716700800000|2024-05-26 05:20:00|17.18|17.08|17.19|17.09|17.2|17.1|17.17|17.07|116
1716701100000|2024-05-26 05:25:00|17.18|17.08|17.19|17.09|17.2|17.1|17.18|17.08|70
1716701400000|2024-05-26 05:30:00|17.18|17.08|17.23|17.13|17.24|17.14|17.18|17.08|86
1716701700000|2024-05-26 05:35:00|17.24|17.14|17.25|17.15|17.25|17.15|17.22|17.12|64
1716702000000|2024-05-26 05:40:00|17.26|17.16|17.28|17.18|17.29|17.19|17.25|17.15|48
1716702300000|2024-05-26 05:45:00|17.27|17.17|17.23|17.13|17.27|17.17|17.23|17.13|39
1716702600000|2024-05-26 05:50:00|17.22|17.12|17.2|17.1|17.23|17.13|17.18|17.08|55
1716702900000|2024-05-26 05:55:00|17.19|17.09|17.25|17.15|17.25|17.15|17.19|17.09|55
1716703200000|2024-05-26 06:00:00|17.26|17.16|17.21|17.11|17.27|17.17|17.21|17.11|102
1716703500000|2024-05-26 06:05:00|17.22|17.12|17.26|17.16|17.27|17.17|17.2|17.1|87
1716703800000|2024-05-26 06:10:00|17.27|17.17|17.24|17.14|17.31|17.21|17.22|17.12|138
1716704100000|2024-05-26 06:15:00|17.23|17.13|17.23|17.13|17.25|17.15|17.22|17.12|105
1716704400000|2024-05-26 06:20:00|17.22|17.12|17.2|17.1|17.26|17.16|17.19|17.09|101
1716704700000|2024-05-26 06:25:00|17.19|17.09|17.19|17.09|17.21|17.11|17.18|17.08|57
1716705000000|2024-05-26 06:30:00|17.18|17.08|17.17|17.07|17.19|17.09|17.16|17.06|140
1716705300000|2024-05-26 06:35:00|17.16|17.06|17.15|17.05|17.19|17.09|17.15|17.05|66
1716705600000|2024-05-26 06:40:00|17.14|17.04|17.18|17.08|17.19|17.09|17.14|17.04|79
1716705900000|2024-05-26 06:45:00|17.19|17.09|17.2|17.1|17.21|17.11|17.17|17.07|130
1716706200000|2024-05-26 06:50:00|17.21|17.11|17.21|17.11|17.22|17.12|17.16|17.06|135
1716706500000|2024-05-26 06:55:00|17.22|17.12|17.21|17.11|17.22|17.12|17.19|17.09|112
1716706800000|2024-05-26 07:00:00|17.22|17.12|17.21|17.11|17.24|17.14|17.18|17.08|116
1716707100000|2024-05-26 07:05:00|17.22|17.12|17.19|17.09|17.23|17.13|17.19|17.09|76
1716707400000|2024-05-26 07:10:00|17.2|17.1|17.2|17.1|17.23|17.13|17.19|17.09|60
1716707700000|2024-05-26 07:15:00|17.21|17.11|17.25|17.15|17.28|17.18|17.21|17.11|103
1716708000000|2024-05-26 07:20:00|17.26|17.16|17.26|17.16|17.29|17.19|17.24|17.14|179
1716708300000|2024-05-26 07:25:00|17.27|17.17|17.26|17.16|17.27|17.17|17.23|17.13|184
1716708600000|2024-05-26 07:30:00|17.27|17.17|17.33|17.23|17.37|17.27|17.25|17.15|287
1716708900000|2024-05-26 07:35:00|17.34|17.24|17.32|17.22|17.37|17.27|17.31|17.21|194
1716709200000|2024-05-26 07:40:00|17.33|17.23|17.34|17.24|17.36|17.26|17.32|17.22|196
1716709500000|2024-05-26 07:45:00|17.35|17.25|17.29|17.19|17.37|17.27|17.29|17.19|147
1716709800000|2024-05-26 07:50:00|17.28|17.18|17.33|17.23|17.33|17.23|17.28|17.18|113
1716710100000|2024-05-26 07:55:00|17.32|17.22|17.31|17.21|17.33|17.23|17.29|17.19|64
1716710400000|2024-05-26 08:00:00|17.3|17.2|17.24|17.14|17.31|17.21|17.24|17.14|169
1716710700000|2024-05-26 08:05:00|17.25|17.15|17.29|17.19|17.31|17.21|17.24|17.14|198
1716711000000|2024-05-26 08:10:00|17.3|17.2|17.34|17.24|17.34|17.24|17.25|17.15|165
1716711300000|2024-05-26 08:15:00|17.33|17.23|17.31|17.21|17.36|17.26|17.28|17.18|173
1716711600000|2024-05-26 08:20:00|17.3|17.2|17.23|17.13|17.3|17.2|17.23|17.13|64
1716711900000|2024-05-26 08:25:00|17.22|17.12|17.22|17.12|17.24|17.14|17.21|17.11|107
1716712200000|2024-05-26 08:30:00|17.23|17.13|17.19|17.09|17.27|17.17|17.19|17.09|109
1716712500000|2024-05-26 08:35:00|17.2|17.1|17.15|17.05|17.2|17.1|17.12|17.02|98
1716712800000|2024-05-26 08:40:00|17.16|17.06|17.15|17.05|17.17|17.07|17.13|17.03|120
1716713100000|2024-05-26 08:45:00|17.14|17.04|17.12|17.02|17.17|17.07|17.12|17.02|161
1716713400000|2024-05-26 08:50:00|17.11|17.01|17.1|17|17.14|17.04|17.07|16.97|162
1716713700000|2024-05-26 08:55:00|17.11|17.01|17.14|17.04|17.14|17.04|17.09|16.99|88
1716714000000|2024-05-26 09:00:00|17.13|17.03|17.14|17.04|17.16|17.06|17.11|17.01|122
1716714300000|2024-05-26 09:05:00|17.13|17.03|17.14|17.04|17.14|17.04|17.09|16.99|74
1716714600000|2024-05-26 09:10:00|17.13|17.03|17.18|17.08|17.19|17.09|17.13|17.03|72
1716714900000|2024-05-26 09:15:00|17.19|17.09|17.16|17.06|17.19|17.09|17.13|17.03|104
1716715200000|2024-05-26 09:20:00|17.15|17.05|17.08|16.98|17.16|17.06|17.08|16.98|101
1716715500000|2024-05-26 09:25:00|17.09|16.99|17.09|16.99|17.1|17|17.08|16.98|31
1716715800000|2024-05-26 09:30:00|17.08|16.98|17.07|16.97|17.1|17|17.05|16.95|86
1716716100000|2024-05-26 09:35:00|17.06|16.96|17.03|16.93|17.06|16.96|17.01|16.91|50
1716716400000|2024-05-26 09:40:00|17.02|16.92|17|16.9|17.04|16.94|16.98|16.88|147
1716716700000|2024-05-26 09:45:00|16.99|16.89|17|16.9|17.01|16.91|16.95|16.85|180
1716717000000|2024-05-26 09:50:00|16.99|16.89|16.99|16.89|17|16.9|16.97|16.87|153
1716717300000|2024-05-26 09:55:00|17|16.9|17.01|16.91|17.02|16.92|16.99|16.89|218
1716717600000|2024-05-26 10:00:00|17.02|16.92|17.03|16.93|17.07|16.97|17.01|16.91|170
1716717900000|2024-05-26 10:05:00|17.04|16.94|17.03|16.93|17.06|16.96|17.03|16.93|144
1716718200000|2024-05-26 10:10:00|17.04|16.94|17.06|16.96|17.07|16.97|17.02|16.92|119
1716718500000|2024-05-26 10:15:00|17.07|16.97|17.05|16.95|17.09|16.99|17.04|16.94|99
1716718800000|2024-05-26 10:20:00|17.04|16.94|17|16.9|17.05|16.95|17|16.9|125
1716719100000|2024-05-26 10:25:00|17.01|16.91|17.03|16.93|17.04|16.94|17|16.9|93
1716719400000|2024-05-26 10:30:00|17.04|16.94|16.99|16.89|17.04|16.94|16.99|16.89|52
1716719700000|2024-05-26 10:35:00|17|16.9|17|16.9|17.01|16.91|16.95|16.85|53
1716720000000|2024-05-26 10:40:00|17.01|16.91|17.03|16.93|17.04|16.94|16.99|16.89|87
1716720300000|2024-05-26 10:45:00|17.04|16.94|17.03|16.93|17.05|16.95|17.02|16.92|70
1716720600000|2024-05-26 10:50:00|17.04|16.94|17.05|16.95|17.05|16.95|17.03|16.93|82
1716720900000|2024-05-26 10:55:00|17.06|16.96|17.06|16.96|17.08|16.98|17.05|16.95|87
1716721200000|2024-05-26 11:00:00|17.07|16.97|17.09|16.99|17.12|17.02|17.05|16.95|113
1716721500000|2024-05-26 11:05:00|17.1|17|17.13|17.03|17.13|17.03|17.08|16.98|68
1716721800000|2024-05-26 11:10:00|17.14|17.04|17.15|17.05|17.17|17.07|17.11|17.01|52
1716722100000|2024-05-26 11:15:00|17.14|17.04|17.1|17|17.16|17.06|17.08|16.98|121
1716722400000|2024-05-26 11:20:00|17.09|16.99|17.09|16.99|17.09|16.99|17.04|16.94|151
1716722700000|2024-05-26 11:25:00|17.08|16.98|17.08|16.98|17.1|17|17.05|16.95|117
1716723000000|2024-05-26 11:30:00|17.09|16.99|17.09|16.99|17.11|17.01|17.08|16.98|79
1716723300000|2024-05-26 11:35:00|17.08|16.98|17.06|16.96|17.09|16.99|17.05|16.95|52
1716723600000|2024-05-26 11:40:00|17.07|16.97|17.07|16.97|17.09|16.99|17.06|16.96|33
1716723900000|2024-05-26 11:45:00|17.08|16.98|17.08|16.98|17.11|17.01|17.07|16.97|89
1716724200000|2024-05-26 11:50:00|17.09|16.99|17.09|16.99|17.1|17|17.07|16.97|37
1716724500000|2024-05-26 11:55:00|17.08|16.98|17.14|17.04|17.14|17.04|17.08|16.98|111
1716724800000|2024-05-26 12:00:00|17.13|17.03|17.11|17.01|17.13|17.03|17.06|16.96|131
1716725100000|2024-05-26 12:05:00|17.1|17|17.1|17|17.12|17.02|17.09|16.99|121
1716725400000|2024-05-26 12:10:00|17.09|16.99|17.03|16.93|17.12|17.02|17.03|16.93|79
1716725700000|2024-05-26 12:15:00|17.02|16.92|16.99|16.89|17.02|16.92|16.97|16.87|101
1716726000000|2024-05-26 12:20:00|17|16.9|16.99|16.89|17.01|16.91|16.99|16.89|54
1716726300000|2024-05-26 12:25:00|17|16.9|17|16.9|17.01|16.91|16.98|16.88|77
1716726600000|2024-05-26 12:30:00|17.01|16.91|16.99|16.89|17.01|16.91|16.96|16.86|32
1716726900000|2024-05-26 12:35:00|16.98|16.88|17|16.9|17|16.9|16.96|16.86|35
1716727200000|2024-05-26 12:40:00|16.99|16.89|17.03|16.93|17.04|16.94|16.99|16.89|31
1716727500000|2024-05-26 12:45:00|17.04|16.94|16.99|16.89|17.04|16.94|16.99|16.89|37
1716727800000|2024-05-26 12:50:00|17|16.9|16.98|16.88|17.01|16.91|16.97|16.87|33
1716728100000|2024-05-26 12:55:00|16.97|16.87|16.99|16.89|17|16.9|16.97|16.87|27
1716728400000|2024-05-26 13:00:00|17|16.9|16.97|16.87|17.02|16.92|16.96|16.86|96
1716728700000|2024-05-26 13:05:00|16.96|16.86|16.95|16.85|16.97|16.87|16.93|16.83|32
1716729000000|2024-05-26 13:10:00|16.94|16.84|16.89|16.79|16.95|16.85|16.87|16.77|51
1716729300000|2024-05-26 13:15:00|16.9|16.8|16.96|16.86|16.96|16.86|16.89|16.79|62
1716729600000|2024-05-26 13:20:00|16.95|16.85|16.94|16.84|16.97|16.87|16.94|16.84|28
1716729900000|2024-05-26 13:25:00|16.93|16.83|16.91|16.81|16.94|16.84|16.9|16.8|41
1716730200000|2024-05-26 13:30:00|16.9|16.8|16.85|16.75|16.91|16.81|16.83|16.73|44
1716730500000|2024-05-26 13:35:00|16.84|16.74|16.81|16.71|16.85|16.75|16.81|16.71|34
1716730800000|2024-05-26 13:40:00|16.82|16.72|16.84|16.74|16.85|16.75|16.8|16.7|83
1716731100000|2024-05-26 13:45:00|16.83|16.73|16.85|16.75|16.86|16.76|16.82|16.72|165
1716731400000|2024-05-26 13:50:00|16.84|16.74|16.79|16.69|16.85|16.75|16.78|16.68|68
1716731700000|2024-05-26 13:55:00|16.8|16.7|16.84|16.74|16.84|16.74|16.78|16.68|76
1716732000000|2024-05-26 14:00:00|16.83|16.73|16.88|16.78|16.9|16.8|16.82|16.72|221
1716732300000|2024-05-26 14:05:00|16.87|16.77|16.87|16.77|16.88|16.78|16.85|16.75|121
1716732600000|2024-05-26 14:10:00|16.86|16.76|16.91|16.81|16.91|16.81|16.84|16.74|88
1716732900000|2024-05-26 14:15:00|16.9|16.8|16.89|16.79|16.91|16.81|16.87|16.77|86
1716733200000|2024-05-26 14:20:00|16.88|16.78|16.86|16.76|16.89|16.79|16.85|16.75|43
1716733500000|2024-05-26 14:25:00|16.87|16.77|16.87|16.77|16.88|16.78|16.84|16.74|105
1716733800000|2024-05-26 14:30:00|16.88|16.78|16.87|16.77|16.91|16.81|16.85|16.75|48
1716734100000|2024-05-26 14:35:00|16.86|16.76|16.93|16.83|16.94|16.84|16.85|16.75|60
1716734400000|2024-05-26 14:40:00|16.94|16.84|16.93|16.83|16.94|16.84|16.89|16.79|84
1716734700000|2024-05-26 14:45:00|16.92|16.82|16.98|16.88|16.99|16.89|16.91|16.81|50
1716735000000|2024-05-26 14:50:00|16.97|16.87|17|16.9|17.01|16.91|16.96|16.86|110
1716735300000|2024-05-26 14:55:00|17.01|16.91|17.01|16.91|17.02|16.92|17|16.9|101
1716735600000|2024-05-26 15:00:00|17.02|16.92|16.97|16.87|17.02|16.92|16.95|16.85|172
1716735900000|2024-05-26 15:05:00|16.98|16.88|16.96|16.86|17|16.9|16.95|16.85|87
1716736200000|2024-05-26 15:10:00|16.95|16.85|16.97|16.87|16.98|16.88|16.93|16.83|93
1716736500000|2024-05-26 15:15:00|16.96|16.86|16.93|16.83|16.96|16.86|16.91|16.81|69
1716736800000|2024-05-26 15:20:00|16.94|16.84|16.93|16.83|16.94|16.84|16.91|16.81|46
1716737100000|2024-05-26 15:25:00|16.94|16.84|16.95|16.85|16.95|16.85|16.92|16.82|52
1716737400000|2024-05-26 15:30:00|16.94|16.84|16.97|16.87|17|16.9|16.93|16.83|70
1716737700000|2024-05-26 15:35:00|16.98|16.88|16.97|16.87|17.01|16.91|16.97|16.87|107
1716738000000|2024-05-26 15:40:00|16.96|16.86|16.92|16.82|16.97|16.87|16.92|16.82|39
1716738300000|2024-05-26 15:45:00|16.93|16.83|16.76|16.66|16.93|16.83|16.74|16.64|126
1716738600000|2024-05-26 15:50:00|16.77|16.67|16.76|16.66|16.77|16.67|16.67|16.57|183
1716738900000|2024-05-26 15:55:00|16.77|16.67|16.78|16.68|16.79|16.69|16.75|16.65|202
1716739200000|2024-05-26 16:00:00|16.79|16.69|16.8|16.7|16.82|16.72|16.77|16.67|250
1716739500000|2024-05-26 16:05:00|16.79|16.69|16.81|16.71|16.81|16.71|16.77|16.67|127
1716739800000|2024-05-26 16:10:00|16.82|16.72|16.8|16.7|16.83|16.73|16.79|16.69|161
1716740100000|2024-05-26 16:15:00|16.79|16.69|16.72|16.62|16.8|16.7|16.71|16.61|184
1716740400000|2024-05-26 16:20:00|16.71|16.61|16.75|16.65|16.76|16.66|16.71|16.61|173
1716740700000|2024-05-26 16:25:00|16.76|16.66|16.75|16.65|16.76|16.66|16.72|16.62|226
1716741000000|2024-05-26 16:30:00|16.76|16.66|16.74|16.64|16.79|16.69|16.73|16.63|231
1716741300000|2024-05-26 16:35:00|16.73|16.63|16.78|16.68|16.79|16.69|16.73|16.63|210
1716741600000|2024-05-26 16:40:00|16.79|16.69|16.8|16.7|16.81|16.71|16.75|16.65|198
1716741900000|2024-05-26 16:45:00|16.81|16.71|16.84|16.74|16.86|16.76|16.79|16.69|210
1716742200000|2024-05-26 16:50:00|16.83|16.73|16.8|16.7|16.84|16.74|16.8|16.7|120
1716742500000|2024-05-26 16:55:00|16.79|16.69|16.78|16.68|16.81|16.71|16.76|16.66|130
1716742800000|2024-05-26 17:00:00|16.79|16.69|16.77|16.67|16.83|16.73|16.77|16.67|161
1716743100000|2024-05-26 17:05:00|16.78|16.68|16.77|16.67|16.8|16.7|16.76|16.66|92
1716743400000|2024-05-26 17:10:00|16.78|16.68|16.81|16.71|16.84|16.74|16.76|16.66|74
1716743700000|2024-05-26 17:15:00|16.8|16.7|16.82|16.72|16.83|16.73|16.77|16.67|73
1716744000000|2024-05-26 17:20:00|16.83|16.73|16.8|16.7|16.83|16.73|16.79|16.69|140
1716744300000|2024-05-26 17:25:00|16.81|16.71|16.8|16.7|16.82|16.72|16.78|16.68|140
1716744600000|2024-05-26 17:30:00|16.79|16.69|16.78|16.68|16.81|16.71|16.78|16.68|148
1716744900000|2024-05-26 17:35:00|16.79|16.69|16.84|16.74|16.87|16.77|16.78|16.68|100
1716745200000|2024-05-26 17:40:00|16.85|16.75|16.83|16.73|16.86|16.76|16.83|16.73|141
1716745500000|2024-05-26 17:45:00|16.82|16.72|16.79|16.69|16.83|16.73|16.79|16.69|64
1716745800000|2024-05-26 17:50:00|16.8|16.7|16.85|16.75|16.85|16.75|16.8|16.7|48
1716746100000|2024-05-26 17:55:00|16.84|16.74|16.84|16.74|16.88|16.78|16.8|16.7|143
1716746400000|2024-05-26 18:00:00|16.85|16.75|16.81|16.71|16.88|16.78|16.79|16.69|119
1716746700000|2024-05-26 18:05:00|16.8|16.7|16.86|16.76|16.87|16.77|16.8|16.7|97
1716747000000|2024-05-26 18:10:00|16.85|16.75|16.85|16.75|16.87|16.77|16.83|16.73|101
1716747300000|2024-05-26 18:15:00|16.86|16.76|16.84|16.74|16.86|16.76|16.8|16.7|69
1716747600000|2024-05-26 18:20:00|16.83|16.73|16.83|16.73|16.84|16.74|16.81|16.71|129
1716747900000|2024-05-26 18:25:00|16.82|16.72|16.8|16.7|16.83|16.73|16.8|16.7|83
1716748200000|2024-05-26 18:30:00|16.79|16.69|16.82|16.72|16.84|16.74|16.78|16.68|60
1716748500000|2024-05-26 18:35:00|16.83|16.73|16.79|16.69|16.83|16.73|16.77|16.67|73
1716748800000|2024-05-26 18:40:00|16.8|16.7|16.8|16.7|16.81|16.71|16.79|16.69|43
1716749100000|2024-05-26 18:45:00|16.81|16.71|16.86|16.76|16.86|16.76|16.8|16.7|98
1716749400000|2024-05-26 18:50:00|16.87|16.77|16.84|16.74|16.87|16.77|16.83|16.73|78
1716749700000|2024-05-26 18:55:00|16.85|16.75|16.84|16.74|16.85|16.75|16.82|16.72|64
1716750000000|2024-05-26 19:00:00|16.83|16.73|16.85|16.75|16.87|16.77|16.83|16.73|139
1716750300000|2024-05-26 19:05:00|16.86|16.76|16.89|16.79|16.89|16.79|16.83|16.73|126
1716750600000|2024-05-26 19:10:00|16.9|16.8|16.87|16.77|16.9|16.8|16.86|16.76|78
1716750900000|2024-05-26 19:15:00|16.86|16.76|16.88|16.78|16.89|16.79|16.86|16.76|43
1716751200000|2024-05-26 19:20:00|16.89|16.79|16.84|16.74|16.9|16.8|16.84|16.74|154
1716751500000|2024-05-26 19:25:00|16.85|16.75|16.91|16.61|16.93|16.75|16.82|16.61|70
1716751800000|2024-05-26 19:30:00|16.92|16.62|16.96|16.66|16.97|16.67|16.91|16.61|117
1716752100000|2024-05-26 19:35:00|16.97|16.67|16.96|16.66|16.98|16.68|16.94|16.64|72
1716752400000|2024-05-26 19:40:00|16.97|16.67|16.97|16.67|16.98|16.68|16.96|16.66|73
1716752700000|2024-05-26 19:45:00|16.98|16.68|16.97|16.67|17|16.7|16.96|16.66|84
1716753000000|2024-05-26 19:50:00|16.96|16.66|16.97|16.67|16.98|16.68|16.96|16.66|42
1716753300000|2024-05-26 19:55:00|16.98|16.68|16.99|16.69|17.01|16.71|16.98|16.68|18
1716753600000|2024-05-26 20:00:00|16.98|16.68|16.97|16.67|17|16.7|16.97|16.67|30
1716753900000|2024-05-26 20:05:00|16.96|16.66|16.98|16.68|16.99|16.69|16.96|16.66|35
1716754200000|2024-05-26 20:10:00|16.99|16.69|17|16.7|17.01|16.71|16.99|16.69|18
1716754500000|2024-05-26 20:15:00|16.99|16.69|16.97|16.67|17|16.7|16.96|16.66|31
1716754800000|2024-05-26 20:20:00|16.96|16.66|16.96|16.66|16.97|16.67|16.95|16.65|15
1716755100000|2024-05-26 20:25:00|16.95|16.65|16.94|16.64|16.96|16.66|16.94|16.64|22
1716755400000|2024-05-26 20:30:00|16.95|16.65|16.92|16.62|16.95|16.65|16.91|16.61|20
1716755700000|2024-05-26 20:35:00|16.91|16.61|16.88|16.58|16.91|16.61|16.88|16.58|14
1716756000000|2024-05-26 20:40:00|16.89|16.59|16.88|16.58|16.9|16.6|16.88|16.58|24
1716756300000|2024-05-26 20:45:00|16.89|16.59|16.81|16.71|16.91|16.72|16.8|16.59|54
1716756600000|2024-05-26 20:50:00|16.82|16.72|16.78|16.68|16.82|16.72|16.77|16.67|29
1716756900000|2024-05-26 20:55:00|16.79|16.69|16.79|16.69|16.8|16.7|16.78|16.68|69
1716757200000|2024-05-26 21:00:00|16.78|16.68|16.76|16.66|16.78|16.68|16.74|16.64|65
1716757500000|2024-05-26 21:05:00|16.77|16.67|16.74|16.64|16.77|16.67|16.74|16.64|38
1716757800000|2024-05-26 21:10:00|16.73|16.63|16.72|16.62|16.74|16.64|16.7|16.6|54
1716758100000|2024-05-26 21:15:00|16.73|16.63|16.73|16.63|16.76|16.66|16.72|16.62|47
1716758400000|2024-05-26 21:20:00|16.72|16.62|16.69|16.59|16.73|16.63|16.69|16.59|124
1716758700000|2024-05-26 21:25:00|16.68|16.58|16.66|16.56|16.69|16.59|16.65|16.55|55
1716759000000|2024-05-26 21:30:00|16.67|16.57|16.65|16.55|16.67|16.57|16.6|16.5|53
1716759300000|2024-05-26 21:35:00|16.64|16.54|16.64|16.54|16.66|16.56|16.62|16.52|91
1716759600000|2024-05-26 21:40:00|16.63|16.53|16.65|16.55|16.65|16.55|16.63|16.53|65
1716759900000|2024-05-26 21:45:00|16.64|16.54|16.68|16.58|16.68|16.58|16.64|16.54|47
1716760200000|2024-05-26 21:50:00|16.69|16.59|16.71|16.61|16.71|16.61|16.68|16.58|71
1716760500000|2024-05-26 21:55:00|16.7|16.6|16.77|16.67|16.77|16.67|16.7|16.6|44
1716760800000|2024-05-26 22:00:00|16.76|16.66|16.77|16.67|16.79|16.69|16.75|16.65|86
1716761100000|2024-05-26 22:05:00|16.78|16.68|16.76|16.66|16.79|16.69|16.75|16.65|135
1716761400000|2024-05-26 22:10:00|16.75|16.65|16.73|16.63|16.77|16.67|16.72|16.62|45
1716761700000|2024-05-26 22:15:00|16.74|16.64|16.74|16.64|16.74|16.64|16.71|16.61|83
1716762000000|2024-05-26 22:20:00|16.75|16.65|16.74|16.64|16.75|16.65|16.73|16.63|68
1716762300000|2024-05-26 22:25:00|16.75|16.65|16.77|16.67|16.78|16.68|16.74|16.64|15
1716762600000|2024-05-26 22:30:00|16.76|16.66|16.77|16.67|16.78|16.68|16.76|16.66|32
1716762900000|2024-05-26 22:35:00|16.78|16.68|16.74|16.64|16.78|16.68|16.74|16.64|91
1716763200000|2024-05-26 22:40:00|16.73|16.63|16.76|16.66|16.77|16.67|16.73|16.63|38
1716763500000|2024-05-26 22:45:00|16.77|16.67|16.75|16.65|16.77|16.67|16.73|16.63|51
1716763800000|2024-05-26 22:50:00|16.76|16.66|16.75|16.65|16.76|16.66|16.74|16.64|46
1716764100000|2024-05-26 22:55:00|16.76|16.66|16.74|16.64|16.76|16.66|16.73|16.63|43
1716764400000|2024-05-26 23:00:00|16.73|16.63|16.72|16.62|16.75|16.65|16.72|16.62|32
1716764700000|2024-05-26 23:05:00|16.73|16.63|16.74|16.64|16.74|16.64|16.71|16.61|82
1716765000000|2024-05-26 23:10:00|16.73|16.63|16.71|16.61|16.74|16.64|16.71|16.61|133
1716765300000|2024-05-26 23:15:00|16.7|16.6|16.68|16.58|16.72|16.62|16.68|16.58|143
1716765600000|2024-05-26 23:20:00|16.69|16.59|16.7|16.6|16.7|16.6|16.66|16.56|82
1716765900000|2024-05-26 23:25:00|16.69|16.59|16.69|16.59|16.7|16.6|16.68|16.58|31
1716766200000|2024-05-26 23:30:00|16.68|16.58|16.66|16.56|16.68|16.58|16.65|16.55|67
1716766500000|2024-05-26 23:35:00|16.65|16.55|16.65|16.55|16.66|16.56|16.65|16.55|45
1716766800000|2024-05-26 23:40:00|16.64|16.54|16.67|16.57|16.67|16.57|16.64|16.54|68
1716767100000|2024-05-26 23:45:00|16.68|16.58|16.69|16.59|16.7|16.6|16.68|16.58|34
1716767400000|2024-05-26 23:50:00|16.68|16.58|16.68|16.58|16.69|16.59|16.68|16.58|81
1716767700000|2024-05-26 23:55:00|16.67|16.57|16.67|16.57|16.68|16.58|16.67|16.57|49
1716768000000|2024-05-27 00:00:00|16.68|16.58|16.69|16.59|16.72|16.62|16.68|16.58|26
1716768300000|2024-05-27 00:05:00|16.7|16.6|16.71|16.61|16.74|16.64|16.69|16.59|90
1716768600000|2024-05-27 00:10:00|16.72|16.62|16.73|16.63|16.74|16.64|16.69|16.59|134
1716768900000|2024-05-27 00:15:00|16.74|16.64|16.72|16.62|16.74|16.64|16.71|16.61|143
1716769200000|2024-05-27 00:20:00|16.73|16.63|16.75|16.65|16.75|16.65|16.71|16.61|71
1716769500000|2024-05-27 00:25:00|16.76|16.66|16.74|16.64|16.76|16.66|16.73|16.63|47
1716769800000|2024-05-27 00:30:00|16.75|16.65|16.75|16.65|16.76|16.66|16.74|16.64|85
1716770100000|2024-05-27 00:35:00|16.74|16.64|16.79|16.69|16.79|16.69|16.74|16.64|38
1716770400000|2024-05-27 00:40:00|16.78|16.68|16.81|16.71|16.82|16.72|16.78|16.68|30
1716770700000|2024-05-27 00:45:00|16.8|16.7|16.83|16.73|16.87|16.77|16.8|16.7|94
1716771000000|2024-05-27 00:50:00|16.84|16.74|16.82|16.72|16.84|16.74|16.82|16.72|55
1716771300000|2024-05-27 00:55:00|16.81|16.71|16.83|16.73|16.83|16.73|16.81|16.71|13
1716771600000|2024-05-27 01:00:00|16.82|16.72|16.79|16.69|16.84|16.74|16.79|16.69|70
1716771900000|2024-05-27 01:05:00|16.8|16.7|16.79|16.69|16.82|16.72|16.79|16.69|42
1716772200000|2024-05-27 01:10:00|16.8|16.7|16.78|16.68|16.82|16.72|16.78|16.68|45
1716772500000|2024-05-27 01:15:00|16.79|16.69|16.82|16.72|16.83|16.73|16.79|16.69|83
1716772800000|2024-05-27 01:20:00|16.81|16.71|16.76|16.66|16.81|16.71|16.75|16.65|166
1716773100000|2024-05-27 01:25:00|16.75|16.65|16.75|16.65|16.77|16.67|16.75|16.65|95
1716773400000|2024-05-27 01:30:00|16.76|16.66|16.73|16.63|16.77|16.67|16.73|16.63|110
1716773700000|2024-05-27 01:35:00|16.74|16.64|16.82|16.72|16.83|16.73|16.73|16.63|127
1716774000000|2024-05-27 01:40:00|16.83|16.73|16.86|16.76|16.88|16.78|16.83|16.73|166
1716774300000|2024-05-27 01:45:00|16.87|16.77|16.89|16.79|16.91|16.81|16.86|16.76|109
1716774600000|2024-05-27 01:50:00|16.88|16.78|16.86|16.76|16.89|16.79|16.86|16.76|105
1716774900000|2024-05-27 01:55:00|16.87|16.77|16.84|16.74|16.88|16.78|16.84|16.74|70
1716775200000|2024-05-27 02:00:00|16.85|16.75|16.87|16.77|16.89|16.79|16.82|16.72|95
1716775500000|2024-05-27 02:05:00|16.86|16.76|16.84|16.74|16.86|16.76|16.83|16.73|75
1716775800000|2024-05-27 02:10:00|16.83|16.73|16.86|16.76|16.87|16.77|16.83|16.73|96
1716776100000|2024-05-27 02:15:00|16.87|16.77|16.91|16.81|16.94|16.84|16.86|16.76|147
1716776400000|2024-05-27 02:20:00|16.9|16.8|16.87|16.77|16.93|16.83|16.87|16.77|152
1716776700000|2024-05-27 02:25:00|16.86|16.76|16.86|16.76|16.88|16.78|16.85|16.75|79
1716777000000|2024-05-27 02:30:00|16.85|16.75|16.84|16.74|16.86|16.76|16.83|16.73|50
1716777300000|2024-05-27 02:35:00|16.85|16.75|16.89|16.79|16.89|16.79|16.83|16.73|137
1716777600000|2024-05-27 02:40:00|16.88|16.78|16.85|16.75|16.89|16.79|16.85|16.75|78
1716777900000|2024-05-27 02:45:00|16.84|16.74|16.83|16.73|16.87|16.77|16.82|16.72|118
1716778200000|2024-05-27 02:50:00|16.82|16.72|16.8|16.7|16.83|16.73|16.8|16.7|113
1716778500000|2024-05-27 02:55:00|16.81|16.71|16.8|16.7|16.82|16.72|16.79|16.69|74
1716778800000|2024-05-27 03:00:00|16.79|16.69|16.77|16.67|16.79|16.69|16.76|16.66|66
1716779100000|2024-05-27 03:05:00|16.78|16.68|16.82|16.72|16.83|16.73|16.78|16.68|61
1716779400000|2024-05-27 03:10:00|16.83|16.73|16.79|16.69|16.83|16.73|16.79|16.69|57
1716779700000|2024-05-27 03:15:00|16.8|16.7|16.77|16.67|16.8|16.7|16.76|16.66|82
1716780000000|2024-05-27 03:20:00|16.76|16.66|16.76|16.66|16.78|16.68|16.76|16.66|157
1716780300000|2024-05-27 03:25:00|16.77|16.67|16.73|16.63|16.78|16.68|16.73|16.63|85
1716780600000|2024-05-27 03:30:00|16.72|16.62|16.69|16.59|16.73|16.63|16.69|16.59|88
1716780900000|2024-05-27 03:35:00|16.7|16.6|16.71|16.61|16.71|16.61|16.69|16.59|72
1716781200000|2024-05-27 03:40:00|16.7|16.6|16.69|16.59|16.71|16.61|16.69|16.59|56
1716781500000|2024-05-27 03:45:00|16.7|16.6|16.69|16.59|16.72|16.62|16.68|16.58|124
1716781800000|2024-05-27 03:50:00|16.7|16.6|16.69|16.59|16.7|16.6|16.66|16.56|140
1716782100000|2024-05-27 03:55:00|16.68|16.58|16.69|16.59|16.7|16.6|16.68|16.58|54
1716782400000|2024-05-27 04:00:00|16.7|16.6|16.7|16.6|16.73|16.63|16.69|16.59|55
1716782700000|2024-05-27 04:05:00|16.71|16.61|16.7|16.6|16.73|16.63|16.69|16.59|84
1716783000000|2024-05-27 04:10:00|16.71|16.61|16.7|16.6|16.73|16.63|16.7|16.6|20
1716783300000|2024-05-27 04:15:00|16.71|16.61|16.72|16.62|16.72|16.62|16.69|16.59|14
1716783600000|2024-05-27 04:20:00|16.73|16.63|16.74|16.64|16.75|16.65|16.73|16.63|22
1716783900000|2024-05-27 04:25:00|16.73|16.63|16.75|16.65|16.76|16.66|16.73|16.63|25
1716784200000|2024-05-27 04:30:00|16.76|16.66|16.72|16.62|16.76|16.66|16.72|16.62|15
1716784500000|2024-05-27 04:35:00|16.73|16.63|16.68|16.58|16.73|16.63|16.67|16.57|30
1716784800000|2024-05-27 04:40:00|16.69|16.59|16.68|16.58|16.69|16.59|16.68|16.58|6
1716785100000|2024-05-27 04:45:00|16.69|16.59|16.64|16.54|16.7|16.6|16.62|16.52|48
1716785400000|2024-05-27 04:50:00|16.63|16.53|16.66|16.56|16.66|16.56|16.62|16.52|76
1716785700000|2024-05-27 04:55:00|16.65|16.55|16.65|16.55|16.67|16.57|16.65|16.55|5
1716786000000|2024-05-27 05:00:00|16.66|16.56|16.61|16.51|16.67|16.57|16.6|16.5|32
1716786300000|2024-05-27 05:05:00|16.6|16.5|16.62|16.52|16.63|16.53|16.58|16.48|91
1716786600000|2024-05-27 05:10:00|16.63|16.53|16.6|16.5|16.63|16.53|16.58|16.48|66
1716786900000|2024-05-27 05:15:00|16.61|16.51|16.59|16.49|16.61|16.51|16.58|16.48|73
1716787200000|2024-05-27 05:20:00|16.58|16.48|16.6|16.5|16.61|16.51|16.58|16.48|83
1716787500000|2024-05-27 05:25:00|16.59|16.49|16.48|16.38|16.6|16.5|16.48|16.38|96
1716787800000|2024-05-27 05:30:00|16.47|16.37|16.55|16.45|16.56|16.46|16.47|16.37|87
1716788100000|2024-05-27 05:35:00|16.56|16.46|16.56|16.46|16.57|16.47|16.54|16.44|71
1716788400000|2024-05-27 05:40:00|16.57|16.47|16.58|16.48|16.6|16.5|16.56|16.46|80
1716788700000|2024-05-27 05:45:00|16.59|16.49|16.61|16.51|16.62|16.52|16.58|16.48|77
1716789000000|2024-05-27 05:50:00|16.6|16.5|16.61|16.51|16.61|16.51|16.59|16.49|30
1716789300000|2024-05-27 05:55:00|16.62|16.52|16.59|16.49|16.62|16.52|16.59|16.49|132
1716789600000|2024-05-27 06:00:00|16.58|16.48|16.59|16.49|16.61|16.51|16.56|16.46|126
1716789900000|2024-05-27 06:05:00|16.6|16.5|16.64|16.54|16.64|16.54|16.59|16.49|69
1716790200000|2024-05-27 06:10:00|16.63|16.53|16.63|16.53|16.65|16.55|16.62|16.52|57
1716790500000|2024-05-27 06:15:00|16.62|16.52|16.62|16.52|16.63|16.53|16.61|16.51|57
1716790800000|2024-05-27 06:20:00|16.61|16.51|16.63|16.53|16.63|16.53|16.6|16.5|61
1716791100000|2024-05-27 06:25:00|16.62|16.52|16.61|16.51|16.62|16.52|16.6|16.5|28
1716791400000|2024-05-27 06:30:00|16.6|16.5|16.56|16.46|16.61|16.51|16.56|16.46|51
1716791700000|2024-05-27 06:35:00|16.55|16.45|16.57|16.47|16.58|16.48|16.54|16.44|65
1716792000000|2024-05-27 06:40:00|16.58|16.48|16.57|16.47|16.58|16.48|16.56|16.46|56
1716792300000|2024-05-27 06:45:00|16.58|16.48|16.52|16.42|16.59|16.49|16.52|16.42|71
1716792600000|2024-05-27 06:50:00|16.53|16.43|16.55|16.45|16.55|16.45|16.51|16.41|121
1716792900000|2024-05-27 06:55:00|16.56|16.46|16.54|16.44|16.57|16.47|16.53|16.43|61
1716793200000|2024-05-27 07:00:00|16.55|16.45|16.59|16.49|16.59|16.49|16.53|16.43|99
1716793500000|2024-05-27 07:05:00|16.58|16.48|16.6|16.5|16.61|16.51|16.57|16.47|47
1716793800000|2024-05-27 07:10:00|16.59|16.49|16.58|16.48|16.6|16.5|16.57|16.47|40
1716794100000|2024-05-27 07:15:00|16.57|16.47|16.58|16.48|16.58|16.48|16.56|16.46|68
1716794400000|2024-05-27 07:20:00|16.59|16.49|16.56|16.46|16.6|16.5|16.56|16.46|80
1716794700000|2024-05-27 07:25:00|16.57|16.47|16.59|16.49|16.59|16.49|16.56|16.46|29
1716795000000|2024-05-27 07:30:00|16.58|16.48|16.61|16.51|16.62|16.52|16.57|16.47|26
1716795300000|2024-05-27 07:35:00|16.6|16.5|16.6|16.5|16.61|16.51|16.58|16.48|23
1716795600000|2024-05-27 07:40:00|16.61|16.51|16.64|16.54|16.64|16.54|16.6|16.5|34
1716795900000|2024-05-27 07:45:00|16.63|16.53|16.64|16.54|16.64|16.54|16.61|16.51|34
1716796200000|2024-05-27 07:50:00|16.63|16.53|16.63|16.53|16.64|16.54|16.63|16.53|13
1716796500000|2024-05-27 07:55:00|16.62|16.52|16.64|16.54|16.65|16.55|16.62|16.52|15
1716796800000|2024-05-27 08:00:00|16.63|16.53|16.66|16.56|16.67|16.57|16.63|16.53|30
1716797100000|2024-05-27 08:05:00|16.65|16.55|16.66|16.56|16.67|16.57|16.65|16.55|10
1716797400000|2024-05-27 08:10:00|16.67|16.57|16.7|16.6|16.71|16.61|16.67|16.57|11
1716797700000|2024-05-27 08:15:00|16.69|16.59|16.67|16.57|16.7|16.6|16.67|16.57|39
1716798000000|2024-05-27 08:20:00|16.68|16.58|16.68|16.58|16.69|16.59|16.67|16.57|43
1716798300000|2024-05-27 08:25:00|16.67|16.57|16.72|16.62|16.74|16.64|16.67|16.57|98
1716798600000|2024-05-27 08:30:00|16.71|16.61|16.68|16.58|16.72|16.62|16.67|16.57|48
1716798900000|2024-05-27 08:35:00|16.67|16.57|16.72|16.62|16.74|16.64|16.66|16.56|90
1716799200000|2024-05-27 08:40:00|16.73|16.63|16.68|16.58|16.74|16.64|16.68|16.58|70
1716799500000|2024-05-27 08:45:00|16.69|16.59|16.65|16.55|16.7|16.6|16.65|16.55|69
1716799800000|2024-05-27 08:50:00|16.66|16.56|16.6|16.5|16.66|16.56|16.58|16.48|79
1716800100000|2024-05-27 08:55:00|16.61|16.51|16.63|16.53|16.65|16.55|16.6|16.5|67
1716800400000|2024-05-27 09:00:00|16.64|16.54|16.62|16.52|16.66|16.56|16.62|16.52|55
1716800700000|2024-05-27 09:05:00|16.61|16.51|16.58|16.48|16.61|16.51|16.57|16.47|56
1716801000000|2024-05-27 09:10:00|16.57|16.47|16.59|16.49|16.62|16.52|16.56|16.46|85
1716801300000|2024-05-27 09:15:00|16.58|16.48|16.56|16.46|16.59|16.49|16.53|16.43|107
1716801600000|2024-05-27 09:20:00|16.55|16.45|16.58|16.48|16.59|16.49|16.54|16.44|100
1716801900000|2024-05-27 09:25:00|16.57|16.47|16.6|16.5|16.6|16.5|16.57|16.47|54
1716802200000|2024-05-27 09:30:00|16.61|16.51|16.61|16.51|16.63|16.53|16.59|16.49|91
1716802500000|2024-05-27 09:35:00|16.6|16.5|16.59|16.49|16.63|16.53|16.59|16.49|70
1716802800000|2024-05-27 09:40:00|16.6|16.5|16.61|16.51|16.63|16.53|16.59|16.49|78
1716803100000|2024-05-27 09:45:00|16.62|16.52|16.69|16.59|16.71|16.61|16.61|16.51|100
1716803400000|2024-05-27 09:50:00|16.7|16.6|16.74|16.64|16.81|16.71|16.69|16.59|125
1716803700000|2024-05-27 09:55:00|16.75|16.65|16.78|16.68|16.82|16.72|16.74|16.64|201
1716804000000|2024-05-27 10:00:00|16.79|16.69|16.74|16.64|16.81|16.71|16.71|16.61|208
1716804300000|2024-05-27 10:05:00|16.75|16.65|16.74|16.64|16.8|16.7|16.7|16.6|268
1716804600000|2024-05-27 10:10:00|16.75|16.65|16.76|16.66|16.78|16.68|16.71|16.61|188
1716804900000|2024-05-27 10:15:00|16.75|16.65|16.8|16.7|16.81|16.71|16.73|16.63|146
1716805200000|2024-05-27 10:20:00|16.79|16.69|16.73|16.63|16.81|16.71|16.73|16.63|55
1716805500000|2024-05-27 10:25:00|16.74|16.64|16.71|16.61|16.74|16.64|16.71|16.61|72
1716805800000|2024-05-27 10:30:00|16.72|16.62|16.75|16.65|16.76|16.66|16.71|16.61|208
1716806100000|2024-05-27 10:35:00|16.76|16.66|16.74|16.64|16.77|16.67|16.73|16.63|107
1716806400000|2024-05-27 10:40:00|16.73|16.63|16.71|16.61|16.75|16.65|16.7|16.6|21
1716806700000|2024-05-27 10:45:00|16.72|16.62|16.74|16.64|16.75|16.65|16.68|16.58|87
1716807000000|2024-05-27 10:50:00|16.75|16.65|16.75|16.65|16.77|16.67|16.74|16.64|111
1716807300000|2024-05-27 10:55:00|16.76|16.66|16.75|16.65|16.76|16.66|16.73|16.63|28
1716807600000|2024-05-27 11:00:00|16.74|16.64|16.81|16.71|16.82|16.72|16.73|16.63|80
1716807900000|2024-05-27 11:05:00|16.82|16.72|16.79|16.69|16.82|16.72|16.79|16.69|88
1716808200000|2024-05-27 11:10:00|16.8|16.7|16.84|16.74|16.85|16.75|16.79|16.69|91
1716808500000|2024-05-27 11:15:00|16.83|16.73|16.84|16.74|16.87|16.77|16.83|16.73|34
1716808800000|2024-05-27 11:20:00|16.83|16.73|16.83|16.73|16.86|16.76|16.81|16.71|103
1716809100000|2024-05-27 11:25:00|16.84|16.74|16.83|16.73|16.87|16.77|16.82|16.72|258
1716809400000|2024-05-27 11:30:00|16.82|16.72|16.83|16.73|16.85|16.75|16.8|16.7|144
1716809700000|2024-05-27 11:35:00|16.84|16.74|16.73|16.63|16.86|16.76|16.73|16.63|222
1716810000000|2024-05-27 11:40:00|16.74|16.64|16.74|16.64|16.76|16.66|16.69|16.59|109
1716810300000|2024-05-27 11:45:00|16.75|16.65|16.78|16.68|16.78|16.68|16.74|16.64|136
1716810600000|2024-05-27 11:50:00|16.79|16.69|16.84|16.74|16.85|16.75|16.78|16.68|104
1716810900000|2024-05-27 11:55:00|16.85|16.75|16.82|16.72|16.86|16.76|16.82|16.72|120
1716811200000|2024-05-27 12:00:00|16.81|16.71|16.82|16.72|16.86|16.76|16.81|16.71|106
1716811500000|2024-05-27 12:05:00|16.81|16.71|16.87|16.77|16.87|16.77|16.78|16.68|115
1716811800000|2024-05-27 12:10:00|16.86|16.76|16.86|16.76|16.87|16.77|16.83|16.73|107
1716812100000|2024-05-27 12:15:00|16.85|16.75|16.91|16.81|16.94|16.84|16.84|16.74|112
1716812400000|2024-05-27 12:20:00|16.92|16.82|16.89|16.79|16.93|16.83|16.87|16.77|83
1716812700000|2024-05-27 12:25:00|16.9|16.8|16.9|16.8|16.9|16.8|16.89|16.79|17
1716813000000|2024-05-27 12:30:00|16.91|16.81|16.91|16.81|16.94|16.84|16.9|16.8|79
1716813300000|2024-05-27 12:35:00|16.9|16.8|16.88|16.78|16.93|16.83|16.86|16.76|99
1716813600000|2024-05-27 12:40:00|16.89|16.79|16.91|16.81|16.92|16.82|16.88|16.78|107
1716813900000|2024-05-27 12:45:00|16.9|16.8|16.95|16.85|16.96|16.86|16.89|16.79|150
1716814200000|2024-05-27 12:50:00|16.96|16.86|16.96|16.86|16.97|16.87|16.94|16.84|111
1716814500000|2024-05-27 12:55:00|16.97|16.87|16.97|16.87|17|16.9|16.95|16.85|77
1716814800000|2024-05-27 13:00:00|16.98|16.88|16.98|16.88|17|16.9|16.96|16.86|55
1716815100000|2024-05-27 13:05:00|16.97|16.87|17.02|16.92|17.04|16.94|16.97|16.87|113
1716815400000|2024-05-27 13:10:00|17.01|16.91|17.01|16.91|17.04|16.94|17|16.9|71
1716815700000|2024-05-27 13:15:00|17|16.9|17.04|16.94|17.05|16.95|17|16.9|69
1716816000000|2024-05-27 13:20:00|17.03|16.93|17|16.9|17.04|16.94|17|16.9|110
1716816300000|2024-05-27 13:25:00|16.99|16.89|16.94|16.84|17.01|16.91|16.94|16.84|100
1716816600000|2024-05-27 13:30:00|16.93|16.83|16.91|16.81|16.94|16.84|16.9|16.8|97
1716816900000|2024-05-27 13:35:00|16.92|16.82|16.94|16.84|16.96|16.86|16.9|16.8|149
1716817200000|2024-05-27 13:40:00|16.95|16.85|16.97|16.87|16.97|16.87|16.94|16.84|69
1716817500000|2024-05-27 13:45:00|16.98|16.88|16.97|16.87|17|16.9|16.96|16.86|92
1716817800000|2024-05-27 13:50:00|16.96|16.86|17.01|16.91|17.02|16.92|16.93|16.83|108
1716818100000|2024-05-27 13:55:00|17|16.9|17.01|16.91|17.04|16.94|17|16.9|103
1716818400000|2024-05-27 14:00:00|17.02|16.92|17.03|16.93|17.05|16.95|17|16.9|174
1716818700000|2024-05-27 14:05:00|17.04|16.94|17.04|16.94|17.04|16.94|17|16.9|37
1716819000000|2024-05-27 14:10:00|17.05|16.95|17.13|17.03|17.19|17.09|17.04|16.94|119
1716819300000|2024-05-27 14:15:00|17.14|17.04|17.24|17.14|17.27|17.17|17.14|17.04|170
1716819600000|2024-05-27 14:20:00|17.25|17.15|17.3|17.2|17.4|17.3|17.24|17.14|212
1716819900000|2024-05-27 14:25:00|17.29|17.19|17.33|17.23|17.37|17.27|17.23|17.13|185
1716820200000|2024-05-27 14:30:00|17.34|17.24|17.28|17.18|17.36|17.26|17.26|17.16|135
1716820500000|2024-05-27 14:35:00|17.27|17.17|17.18|17.08|17.28|17.18|17.17|17.07|69
1716820800000|2024-05-27 14:40:00|17.19|17.09|17.21|17.11|17.26|17.16|17.14|17.04|165
1716821100000|2024-05-27 14:45:00|17.2|17.1|17.16|17.06|17.22|17.12|17.13|17.03|105
1716821400000|2024-05-27 14:50:00|17.17|17.07|17.22|17.12|17.23|17.13|17.15|17.05|36
1716821700000|2024-05-27 14:55:00|17.23|17.13|17.26|17.16|17.26|17.16|17.18|17.08|124
1716822000000|2024-05-27 15:00:00|17.27|17.17|17.22|17.12|17.29|17.19|17.22|17.12|172
1716822300000|2024-05-27 15:05:00|17.23|17.13|17.28|17.18|17.3|17.2|17.22|17.12|120
1716822600000|2024-05-27 15:10:00|17.29|17.19|17.23|17.13|17.29|17.19|17.22|17.12|135
1716822900000|2024-05-27 15:15:00|17.24|17.14|17.24|17.14|17.28|17.18|17.23|17.13|161
1716823200000|2024-05-27 15:20:00|17.25|17.15|17.21|17.11|17.25|17.15|17.2|17.1|131
1716823500000|2024-05-27 15:25:00|17.22|17.12|17.21|17.11|17.26|17.16|17.2|17.1|138
1716823800000|2024-05-27 15:30:00|17.22|17.12|17.27|17.17|17.29|17.19|17.21|17.11|176
1716824100000|2024-05-27 15:35:00|17.26|17.16|17.31|17.21|17.33|17.23|17.26|17.16|152
1716824400000|2024-05-27 15:40:00|17.3|17.2|17.34|17.24|17.36|17.26|17.3|17.2|147
1716824700000|2024-05-27 15:45:00|17.35|17.25|17.32|17.22|17.4|17.3|17.32|17.22|176
1716825000000|2024-05-27 15:50:00|17.33|17.23|17.29|17.19|17.33|17.23|17.28|17.18|173
1716825300000|2024-05-27 15:55:00|17.28|17.18|17.3|17.2|17.32|17.22|17.28|17.18|108
1716825600000|2024-05-27 16:00:00|17.31|17.21|17.29|17.19|17.33|17.23|17.29|17.19|71
1716825900000|2024-05-27 16:05:00|17.3|17.2|17.28|17.18|17.32|17.22|17.24|17.14|201
1716826200000|2024-05-27 16:10:00|17.29|17.19|17.26|17.16|17.3|17.2|17.24|17.14|241
1716826500000|2024-05-27 16:15:00|17.25|17.15|17.25|17.15|17.28|17.18|17.22|17.12|233
1716826800000|2024-05-27 16:20:00|17.24|17.14|17.23|17.13|17.28|17.18|17.2|17.1|162
1716827100000|2024-05-27 16:25:00|17.24|17.14|17.23|17.13|17.25|17.15|17.22|17.12|184
1716827400000|2024-05-27 16:30:00|17.24|17.14|17.18|17.08|17.25|17.15|17.17|17.07|127
1716827700000|2024-05-27 16:35:00|17.17|17.07|17.17|17.07|17.18|17.08|17.14|17.04|137
1716828000000|2024-05-27 16:40:00|17.18|17.08|17.17|17.07|17.21|17.11|17.17|17.07|86
1716828300000|2024-05-27 16:45:00|17.16|17.06|17.15|17.05|17.16|17.06|17.12|17.02|108
1716828600000|2024-05-27 16:50:00|17.14|17.04|17.19|17.09|17.22|17.12|17.14|17.04|172
1716828900000|2024-05-27 16:55:00|17.2|17.1|17.22|17.12|17.23|17.13|17.19|17.09|121
1716829200000|2024-05-27 17:00:00|17.21|17.11|17.24|17.14|17.27|17.17|17.2|17.1|182
1716829500000|2024-05-27 17:05:00|17.23|17.13|17.17|17.07|17.25|17.15|17.17|17.07|143
1716829800000|2024-05-27 17:10:00|17.18|17.08|17.23|17.13|17.23|17.13|17.17|17.07|62
1716830100000|2024-05-27 17:15:00|17.24|17.14|17.22|17.12|17.25|17.15|17.2|17.1|99
1716830400000|2024-05-27 17:20:00|17.21|17.11|17.14|17.04|17.23|17.13|17.12|17.02|102
1716830700000|2024-05-27 17:25:00|17.13|17.03|17.16|17.06|17.19|17.09|17.12|17.02|107
1716831000000|2024-05-27 17:30:00|17.17|17.07|17.19|17.09|17.2|17.1|17.16|17.06|113
1716831300000|2024-05-27 17:35:00|17.18|17.08|17.22|17.12|17.22|17.12|17.18|17.08|79
1716831600000|2024-05-27 17:40:00|17.21|17.11|17.17|17.07|17.21|17.11|17.16|17.06|147
1716831900000|2024-05-27 17:45:00|17.18|17.08|17.15|17.05|17.18|17.08|17.12|17.02|190
1716832200000|2024-05-27 17:50:00|17.16|17.06|17.13|17.03|17.16|17.06|17.11|17.01|94
1716832500000|2024-05-27 17:55:00|17.14|17.04|17.14|17.04|17.15|17.05|17.13|17.03|89
1716832800000|2024-05-27 18:00:00|17.15|17.05|17.12|17.02|17.16|17.06|17.1|17|70
1716833100000|2024-05-27 18:05:00|17.11|17.01|17.12|17.02|17.13|17.03|17.09|16.99|74
1716833400000|2024-05-27 18:10:00|17.13|17.03|17.09|16.99|17.14|17.04|17.08|16.98|106
1716833700000|2024-05-27 18:15:00|17.08|16.98|17.07|16.97|17.1|17|17.06|16.96|92
1716834000000|2024-05-27 18:20:00|17.06|16.96|17.06|16.96|17.09|16.99|17.05|16.95|115
1716834300000|2024-05-27 18:25:00|17.05|16.95|17.02|16.92|17.05|16.95|17.02|16.92|9
1716834600000|2024-05-27 18:30:00|17.02|16.92|17.03|16.93|17.04|16.94|17.01|16.91|68
1716834900000|2024-05-27 18:35:00|17.02|16.92|17.06|16.96|17.06|16.96|17.02|16.92|29
1716835200000|2024-05-27 18:40:00|17.05|16.95|17.07|16.97|17.07|16.97|17.05|16.95|55
1716835500000|2024-05-27 18:45:00|17.06|16.96|17.05|16.95|17.07|16.97|17.02|16.92|78
1716835800000|2024-05-27 18:50:00|17.04|16.94|17.03|16.93|17.04|16.94|17|16.9|76
1716836100000|2024-05-27 18:55:00|17.04|16.94|17.02|16.92|17.04|16.94|17.01|16.91|43
1716836400000|2024-05-27 19:00:00|17.04|16.94|17.04|16.94|17.06|16.96|17.02|16.92|117
1716836700000|2024-05-27 19:05:00|17.05|16.95|17.06|16.96|17.07|16.97|17.04|16.94|60
1716837000000|2024-05-27 19:10:00|17.05|16.95|16.98|16.88|17.06|16.96|16.97|16.87|110
1716837300000|2024-05-27 19:15:00|16.99|16.89|16.97|16.87|16.99|16.89|16.96|16.86|99
1716837600000|2024-05-27 19:20:00|16.98|16.88|16.98|16.88|16.99|16.89|16.97|16.87|7
1716837900000|2024-05-27 19:25:00|16.99|16.89|17.02|16.92|17.03|16.93|16.99|16.89|92
1716838200000|2024-05-27 19:30:00|17.03|16.93|16.99|16.89|17.03|16.93|16.99|16.89|79
1716838500000|2024-05-27 19:35:00|17|16.9|17.01|16.91|17.01|16.91|16.99|16.89|42
1716838800000|2024-05-27 19:40:00|17.02|16.92|17|16.9|17.02|16.92|16.98|16.88|41
1716839100000|2024-05-27 19:45:00|16.99|16.89|16.77|16.67|17|16.9|16.77|16.67|142
1716839400000|2024-05-27 19:50:00|16.76|16.66|16.81|16.71|16.83|16.73|16.68|16.58|212
1716839700000|2024-05-27 19:55:00|16.8|16.7|16.75|16.65|16.83|16.73|16.73|16.63|192
1716840000000|2024-05-27 20:00:00|16.74|16.64|16.82|16.72|16.82|16.72|16.69|16.59|203
1716840300000|2024-05-27 20:05:00|16.81|16.71|16.76|16.66|16.82|16.72|16.76|16.66|195
1716840600000|2024-05-27 20:10:00|16.77|16.67|16.78|16.68|16.81|16.71|16.75|16.65|180
1716840900000|2024-05-27 20:15:00|16.77|16.67|16.83|16.73|16.86|16.76|16.77|16.67|119
1716841200000|2024-05-27 20:20:00|16.84|16.74|16.89|16.79|16.91|16.81|16.83|16.73|96
1716841500000|2024-05-27 20:25:00|16.9|16.8|16.92|16.82|16.93|16.83|16.9|16.8|119
1716841800000|2024-05-27 20:30:00|16.93|16.83|16.91|16.81|16.93|16.83|16.87|16.77|25
1716842100000|2024-05-27 20:35:00|16.9|16.8|16.93|16.83|16.93|16.83|16.89|16.79|10
1716842400000|2024-05-27 20:40:00|16.92|16.82|16.91|16.81|16.92|16.82|16.89|16.79|48
1716842700000|2024-05-27 20:45:00|16.9|16.8|16.93|16.83|16.94|16.84|16.89|16.79|100
1716843000000|2024-05-27 20:50:00|16.94|16.84|16.96|16.86|16.96|16.86|16.93|16.83|33
1716843300000|2024-05-27 20:55:00|16.95|16.85|16.95|16.85|16.96|16.86|16.93|16.83|41
1716843600000|2024-05-27 21:00:00|16.94|16.84|16.96|16.86|16.96|16.86|16.92|16.82|27
1716843900000|2024-05-27 21:05:00|16.95|16.85|16.93|16.83|16.95|16.85|16.92|16.82|39
1716844200000|2024-05-27 21:10:00|16.92|16.82|16.91|16.81|16.95|16.85|16.91|16.81|34
1716844500000|2024-05-27 21:15:00|16.92|16.82|16.89|16.79|16.92|16.82|16.88|16.78|22
1716844800000|2024-05-27 21:20:00|16.88|16.78|16.91|16.81|16.91|16.81|16.88|16.78|16
1716845100000|2024-05-27 21:25:00|16.9|16.8|16.93|16.83|16.94|16.84|16.9|16.8|18
1716845400000|2024-05-27 21:30:00|16.94|16.84|16.96|16.86|16.97|16.87|16.94|16.84|9
1716845700000|2024-05-27 21:35:00|16.95|16.85|16.92|16.82|16.96|16.86|16.91|16.81|26
1716846000000|2024-05-27 21:40:00|16.91|16.81|16.92|16.82|16.93|16.83|16.91|16.81|32
1716846300000|2024-05-27 21:45:00|16.91|16.81|16.9|16.8|16.92|16.82|16.9|16.8|74
1716846600000|2024-05-27 21:50:00|16.91|16.81|16.92|16.82|16.92|16.82|16.9|16.8|62
1716846900000|2024-05-27 21:55:00|16.93|16.83|16.91|16.81|16.96|16.86|16.91|16.81|63
1716847200000|2024-05-27 22:00:00|16.9|16.8|16.9|16.8|16.92|16.82|16.9|16.8|19
1716847500000|2024-05-27 22:05:00|16.91|16.81|16.88|16.78|16.91|16.81|16.87|16.77|66
1716847800000|2024-05-27 22:10:00|16.89|16.79|16.94|16.84|16.94|16.84|16.88|16.78|110
1716848100000|2024-05-27 22:15:00|16.93|16.83|16.95|16.85|16.96|16.86|16.92|16.82|59
1716848400000|2024-05-27 22:20:00|16.96|16.86|16.95|16.85|16.98|16.88|16.95|16.85|96
1716848700000|2024-05-27 22:25:00|16.96|16.86|16.99|16.89|17|16.9|16.94|16.84|96
1716849000000|2024-05-27 22:30:00|16.98|16.88|16.99|16.89|17|16.9|16.98|16.88|82
1716849300000|2024-05-27 22:35:00|16.98|16.88|16.97|16.87|17|16.9|16.97|16.87|44
1716849600000|2024-05-27 22:40:00|16.96|16.86|16.95|16.85|16.97|16.87|16.94|16.84|18
1716849900000|2024-05-27 22:45:00|16.94|16.84|16.94|16.84|16.95|16.85|16.93|16.83|139
1716850200000|2024-05-27 22:50:00|16.93|16.83|16.95|16.85|16.95|16.85|16.93|16.83|69
1716850500000|2024-05-27 22:55:00|16.94|16.84|16.95|16.85|16.96|16.86|16.94|16.84|102
1716850800000|2024-05-27 23:00:00|16.94|16.84|16.99|16.89|17|16.9|16.93|16.83|84
1716851100000|2024-05-27 23:05:00|16.98|16.88|16.99|16.89|17|16.9|16.98|16.88|30
1716851400000|2024-05-27 23:10:00|17|16.9|17|16.9|17.01|16.91|16.99|16.89|57
1716851700000|2024-05-27 23:15:00|17.01|16.91|16.97|16.87|17.01|16.91|16.96|16.86|73
1716852000000|2024-05-27 23:20:00|16.96|16.86|16.96|16.86|16.99|16.89|16.96|16.86|151
1716852300000|2024-05-27 23:25:00|16.95|16.85|16.93|16.83|16.96|16.86|16.93|16.83|83
1716852600000|2024-05-27 23:30:00|16.94|16.84|16.94|16.84|16.94|16.84|16.89|16.79|109
1716852900000|2024-05-27 23:35:00|16.93|16.83|16.91|16.81|16.95|16.85|16.9|16.8|71
1716853200000|2024-05-27 23:40:00|16.92|16.82|16.96|16.86|16.97|16.87|16.91|16.81|81
1716853500000|2024-05-27 23:45:00|16.97|16.87|16.98|16.88|16.99|16.89|16.97|16.87|72
1716853800000|2024-05-27 23:50:00|16.99|16.89|16.97|16.87|16.99|16.89|16.97|16.87|81
1716854100000|2024-05-27 23:55:00|16.98|16.88|16.96|16.86|16.99|16.89|16.96|16.86|77
1716854400000|2024-05-28 00:00:00|16.95|16.85|16.91|16.81|16.95|16.85|16.91|16.81|61
1716854700000|2024-05-28 00:05:00|16.92|16.82|16.91|16.81|16.94|16.84|16.89|16.79|106
1716855000000|2024-05-28 00:10:00|16.92|16.82|16.9|16.8|16.92|16.82|16.89|16.79|131
1716855300000|2024-05-28 00:15:00|16.89|16.79|16.85|16.75|16.89|16.79|16.83|16.73|12
1716855600000|2024-05-28 00:20:00|16.84|16.74|16.84|16.74|16.9|16.8|16.81|16.71|127
1716855900000|2024-05-28 00:25:00|16.83|16.73|16.87|16.77|16.88|16.78|16.82|16.72|117
1716856200000|2024-05-28 00:30:00|16.86|16.76|16.82|16.72|16.88|16.78|16.81|16.71|143
1716856500000|2024-05-28 00:35:00|16.83|16.73|16.87|16.77|16.87|16.77|16.8|16.7|127
1716856800000|2024-05-28 00:40:00|16.86|16.76|16.83|16.73|16.87|16.77|16.81|16.71|28
1716857100000|2024-05-28 00:45:00|16.84|16.74|16.83|16.73|16.87|16.77|16.81|16.71|84
1716857400000|2024-05-28 00:50:00|16.82|16.72|16.84|16.74|16.85|16.75|16.78|16.68|171
1716857700000|2024-05-28 00:55:00|16.85|16.75|16.86|16.76|16.87|16.77|16.81|16.71|144
1716858000000|2024-05-28 01:00:00|16.87|16.77|16.89|16.79|16.9|16.8|16.85|16.75|141
1716858300000|2024-05-28 01:05:00|16.9|16.8|16.92|16.82|16.93|16.83|16.89|16.79|85
1716858600000|2024-05-28 01:10:00|16.93|16.83|16.93|16.83|16.93|16.83|16.9|16.8|71
1716858900000|2024-05-28 01:15:00|16.92|16.82|16.9|16.8|16.93|16.83|16.9|16.8|9
1716859200000|2024-05-28 01:20:00|16.89|16.79|16.91|16.81|16.91|16.81|16.88|16.78|11
1716859500000|2024-05-28 01:25:00|16.92|16.82|16.89|16.79|16.93|16.83|16.88|16.78|66
1716859800000|2024-05-28 01:30:00|16.9|16.8|16.98|16.88|16.98|16.88|16.89|16.79|209
1716860100000|2024-05-28 01:35:00|16.97|16.87|16.98|16.88|17.03|16.93|16.97|16.87|102
1716860400000|2024-05-28 01:40:00|16.99|16.89|16.91|16.81|16.99|16.89|16.91|16.81|119
1716860700000|2024-05-28 01:45:00|16.9|16.8|16.73|16.63|16.91|16.81|16.73|16.63|182
1716861000000|2024-05-28 01:50:00|16.74|16.64|16.68|16.58|16.79|16.69|16.66|16.56|211
1716861300000|2024-05-28 01:55:00|16.67|16.57|16.64|16.54|16.72|16.62|16.62|16.52|216
1716861600000|2024-05-28 02:00:00|16.63|16.53|16.63|16.53|16.71|16.61|16.54|16.44|248
1716861900000|2024-05-28 02:05:00|16.64|16.54|16.55|16.45|16.65|16.55|16.5|16.4|211
1716862200000|2024-05-28 02:10:00|16.54|16.44|16.6|16.5|16.61|16.51|16.52|16.42|228
1716862500000|2024-05-28 02:15:00|16.59|16.49|16.59|16.49|16.63|16.53|16.57|16.47|195
1716862800000|2024-05-28 02:20:00|16.58|16.48|16.68|16.58|16.68|16.58|16.58|16.48|187
1716863100000|2024-05-28 02:25:00|16.67|16.57|16.64|16.54|16.69|16.59|16.63|16.53|48
1716863400000|2024-05-28 02:30:00|16.65|16.55|16.69|16.59|16.69|16.59|16.63|16.53|83
1716863700000|2024-05-28 02:35:00|16.68|16.58|16.67|16.57|16.7|16.6|16.67|16.57|36
1716864000000|2024-05-28 02:40:00|16.66|16.56|16.65|16.55|16.69|16.59|16.65|16.55|196
1716864300000|2024-05-28 02:45:00|16.66|16.56|16.7|16.6|16.7|16.6|16.65|16.55|181
1716864600000|2024-05-28 02:50:00|16.69|16.59|16.7|16.6|16.72|16.62|16.69|16.59|190
1716864900000|2024-05-28 02:55:00|16.71|16.61|16.68|16.58|16.72|16.62|16.68|16.58|56
1716865200000|2024-05-28 03:00:00|16.69|16.59|16.64|16.54|16.72|16.62|16.63|16.53|110
1716865500000|2024-05-28 03:05:00|16.63|16.53|16.57|16.47|16.64|16.54|16.55|16.45|137
1716865800000|2024-05-28 03:10:00|16.58|16.48|16.61|16.51|16.62|16.52|16.56|16.46|128
1716866100000|2024-05-28 03:15:00|16.62|16.52|16.6|16.5|16.65|16.55|16.6|16.5|135
1716866400000|2024-05-28 03:20:00|16.61|16.51|16.62|16.52|16.65|16.55|16.6|16.5|102
1716866700000|2024-05-28 03:25:00|16.61|16.51|16.59|16.49|16.62|16.52|16.57|16.47|79
1716867000000|2024-05-28 03:30:00|16.6|16.5|16.59|16.49|16.64|16.54|16.57|16.47|126
1716867300000|2024-05-28 03:35:00|16.58|16.48|16.5|16.4|16.59|16.49|16.46|16.36|157
1716867600000|2024-05-28 03:40:00|16.51|16.41|16.52|16.42|16.55|16.45|16.5|16.4|132
1716867900000|2024-05-28 03:45:00|16.51|16.41|16.54|16.44|16.56|16.46|16.5|16.4|136
1716868200000|2024-05-28 03:50:00|16.55|16.45|16.59|16.49|16.59|16.49|16.53|16.43|69
1716868500000|2024-05-28 03:55:00|16.58|16.48|16.58|16.48|16.59|16.49|16.56|16.46|9
1716868800000|2024-05-28 04:00:00|16.57|16.47|16.61|16.51|16.61|16.51|16.56|16.46|69
1716869100000|2024-05-28 04:05:00|16.6|16.5|16.6|16.5|16.61|16.51|16.58|16.48|69
1716869400000|2024-05-28 04:10:00|16.61|16.51|16.54|16.44|16.61|16.51|16.53|16.43|110
1716869700000|2024-05-28 04:15:00|16.53|16.43|16.57|16.47|16.57|16.47|16.5|16.4|161
1716870000000|2024-05-28 04:20:00|16.56|16.46|16.46|16.36|16.57|16.47|16.46|16.36|120
1716870300000|2024-05-28 04:25:00|16.47|16.37|16.46|16.36|16.51|16.41|16.46|16.36|114
1716870600000|2024-05-28 04:30:00|16.47|16.37|16.36|16.26|16.5|16.4|16.36|16.26|179
1716870900000|2024-05-28 04:35:00|16.37|16.27|16.46|16.36|16.47|16.37|16.36|16.26|170
1716871200000|2024-05-28 04:40:00|16.47|16.37|16.41|16.31|16.49|16.39|16.41|16.31|151
1716871500000|2024-05-28 04:45:00|16.42|16.32|16.47|16.37|16.48|16.38|16.41|16.31|142
1716871800000|2024-05-28 04:50:00|16.46|16.36|16.42|16.32|16.48|16.38|16.41|16.31|61
1716872100000|2024-05-28 04:55:00|16.43|16.33|16.47|16.37|16.48|16.38|16.42|16.32|77
1716872400000|2024-05-28 05:00:00|16.46|16.36|16.47|16.37|16.5|16.4|16.44|16.34|232
1716872700000|2024-05-28 05:05:00|16.46|16.36|16.51|16.41|16.53|16.43|16.46|16.36|144
1716873000000|2024-05-28 05:10:00|16.52|16.42|16.54|16.44|16.55|16.45|16.5|16.4|79
1716873300000|2024-05-28 05:15:00|16.53|16.43|16.51|16.41|16.54|16.44|16.49|16.39|149
1716873600000|2024-05-28 05:20:00|16.5|16.4|16.52|16.42|16.52|16.42|16.5|16.4|55
1716873900000|2024-05-28 05:25:00|16.51|16.41|16.5|16.4|16.52|16.42|16.5|16.4|58
1716874200000|2024-05-28 05:30:00|16.51|16.41|16.53|16.43|16.54|16.44|16.5|16.4|91
1716874500000|2024-05-28 05:35:00|16.52|16.42|16.55|16.45|16.56|16.46|16.52|16.42|56
1716874800000|2024-05-28 05:40:00|16.54|16.44|16.56|16.46|16.57|16.47|16.54|16.44|13
1716875100000|2024-05-28 05:45:00|16.55|16.45|16.54|16.44|16.57|16.47|16.53|16.43|78
1716875400000|2024-05-28 05:50:00|16.55|16.45|16.56|16.46|16.56|16.46|16.54|16.44|36
1716875700000|2024-05-28 05:55:00|16.57|16.47|16.61|16.51|16.61|16.51|16.56|16.46|71
1716876000000|2024-05-28 06:00:00|16.6|16.5|16.6|16.5|16.61|16.51|16.58|16.48|77
1716876300000|2024-05-28 06:05:00|16.59|16.49|16.56|16.46|16.6|16.5|16.56|16.46|68
1716876600000|2024-05-28 06:10:00|16.55|16.45|16.58|16.48|16.59|16.49|16.55|16.45|48
1716876900000|2024-05-28 06:15:00|16.59|16.49|16.55|16.45|16.59|16.49|16.54|16.44|95
1716877200000|2024-05-28 06:20:00|16.54|16.44|16.53|16.43|16.56|16.46|16.53|16.43|140
1716877500000|2024-05-28 06:25:00|16.52|16.42|16.52|16.42|16.53|16.43|16.51|16.41|79
1716877800000|2024-05-28 06:30:00|16.53|16.43|16.54|16.44|16.55|16.45|16.5|16.4|66
1716878100000|2024-05-28 06:35:00|16.55|16.45|16.5|16.4|16.55|16.45|16.5|16.4|82
1716878400000|2024-05-28 06:40:00|16.51|16.41|16.55|16.45|16.56|16.46|16.5|16.4|59
1716878700000|2024-05-28 06:45:00|16.54|16.44|16.56|16.46|16.58|16.48|16.54|16.44|143
1716879000000|2024-05-28 06:50:00|16.55|16.45|16.57|16.47|16.58|16.48|16.55|16.45|55
1716879300000|2024-05-28 06:55:00|16.56|16.46|16.54|16.44|16.57|16.47|16.53|16.43|57
1716879600000|2024-05-28 07:00:00|16.55|16.45|16.53|16.43|16.56|16.46|16.53|16.43|97
1716879900000|2024-05-28 07:05:00|16.54|16.44|16.55|16.45|16.57|16.47|16.53|16.43|50
1716880200000|2024-05-28 07:10:00|16.56|16.46|16.52|16.42|16.56|16.46|16.51|16.41|89
1716880500000|2024-05-28 07:15:00|16.51|16.41|16.49|16.39|16.53|16.43|16.48|16.38|99
1716880800000|2024-05-28 07:20:00|16.5|16.4|16.46|16.36|16.5|16.4|16.46|16.36|137
1716881100000|2024-05-28 07:25:00|16.47|16.37|16.48|16.38|16.48|16.38|16.46|16.36|222
1716881400000|2024-05-28 07:30:00|16.47|16.37|16.49|16.39|16.5|16.4|16.47|16.37|139
1716881700000|2024-05-28 07:35:00|16.48|16.38|16.51|16.41|16.51|16.41|16.46|16.36|170
1716882000000|2024-05-28 07:40:00|16.5|16.4|16.51|16.41|16.51|16.41|16.47|16.37|188
1716882300000|2024-05-28 07:45:00|16.52|16.42|16.49|16.39|16.53|16.43|16.49|16.39|134
1716882600000|2024-05-28 07:50:00|16.5|16.4|16.44|16.34|16.5|16.4|16.43|16.33|285
1716882900000|2024-05-28 07:55:00|16.43|16.33|16.43|16.33|16.45|16.35|16.43|16.33|313
1716883200000|2024-05-28 08:00:00|16.42|16.32|16.42|16.32|16.43|16.33|16.41|16.31|301
1716883500000|2024-05-28 08:05:00|16.41|16.31|16.48|16.38|16.48|16.38|16.41|16.31|147
1716883800000|2024-05-28 08:10:00|16.47|16.37|16.5|16.4|16.52|16.42|16.47|16.37|82
1716884100000|2024-05-28 08:15:00|16.51|16.41|16.46|16.36|16.51|16.41|16.46|16.36|10
1716884400000|2024-05-28 08:20:00|16.47|16.37|16.52|16.42|16.53|16.43|16.46|16.36|84
1716884700000|2024-05-28 08:25:00|16.51|16.41|16.53|16.43|16.54|16.44|16.51|16.41|53
1716885000000|2024-05-28 08:30:00|16.52|16.42|16.52|16.42|16.54|16.44|16.5|16.4|77
1716885300000|2024-05-28 08:35:00|16.51|16.41|16.53|16.43|16.53|16.43|16.5|16.4|153
1716885600000|2024-05-28 08:40:00|16.52|16.42|16.53|16.43|16.54|16.44|16.51|16.41|138
1716885900000|2024-05-28 08:45:00|16.54|16.44|16.56|16.46|16.58|16.48|16.53|16.43|113
1716886200000|2024-05-28 08:50:00|16.55|16.45|16.56|16.46|16.57|16.47|16.55|16.45|80
1716886500000|2024-05-28 08:55:00|16.57|16.47|16.58|16.48|16.59|16.49|16.55|16.45|46
1716886800000|2024-05-28 09:00:00|16.57|16.47|16.53|16.43|16.57|16.47|16.53|16.43|93
1716887100000|2024-05-28 09:05:00|16.54|16.44|16.55|16.45|16.55|16.45|16.53|16.43|64
1716887400000|2024-05-28 09:10:00|16.56|16.46|16.54|16.44|16.58|16.48|16.53|16.43|131
1716887700000|2024-05-28 09:15:00|16.53|16.43|16.52|16.42|16.55|16.45|16.52|16.42|96
1716888000000|2024-05-28 09:20:00|16.53|16.43|16.56|16.46|16.56|16.46|16.52|16.42|56
1716888300000|2024-05-28 09:25:00|16.55|16.45|16.54|16.44|16.55|16.45|16.52|16.42|78
1716888600000|2024-05-28 09:30:00|16.55|16.45|16.57|16.47|16.57|16.47|16.54|16.44|6
1716888900000|2024-05-28 09:35:00|16.56|16.46|16.58|16.48|16.58|16.48|16.55|16.45|23
1716889200000|2024-05-28 09:40:00|16.59|16.49|16.64|16.54|16.64|16.54|16.58|16.48|56
1716889500000|2024-05-28 09:45:00|16.63|16.53|16.67|16.57|16.68|16.58|16.62|16.52|87
1716889800000|2024-05-28 09:50:00|16.68|16.58|16.66|16.56|16.7|16.6|16.65|16.55|120
1716890100000|2024-05-28 09:55:00|16.67|16.57|16.62|16.52|16.68|16.58|16.62|16.52|118
1716890400000|2024-05-28 10:00:00|16.63|16.53|16.7|16.6|16.7|16.6|16.61|16.51|172
1716890700000|2024-05-28 10:05:00|16.69|16.59|16.73|16.63|16.74|16.64|16.69|16.59|91
1716891000000|2024-05-28 10:10:00|16.72|16.62|16.77|16.67|16.79|16.69|16.72|16.62|54
1716891300000|2024-05-28 10:15:00|16.78|16.68|16.79|16.69|16.83|16.73|16.77|16.67|171
1716891600000|2024-05-28 10:20:00|16.78|16.68|16.75|16.65|16.79|16.69|16.74|16.64|44
1716891900000|2024-05-28 10:25:00|16.74|16.64|16.75|16.65|16.78|16.68|16.74|16.64|76
1716892200000|2024-05-28 10:30:00|16.76|16.66|16.74|16.64|16.79|16.69|16.73|16.63|99
1716892500000|2024-05-28 10:35:00|16.73|16.63|16.71|16.61|16.75|16.65|16.7|16.6|114
1716892800000|2024-05-28 10:40:00|16.7|16.6|16.69|16.59|16.72|16.62|16.69|16.59|80
1716893100000|2024-05-28 10:45:00|16.7|16.6|16.76|16.66|16.77|16.67|16.69|16.59|113
1716893400000|2024-05-28 10:50:00|16.75|16.65|16.76|16.66|16.79|16.69|16.75|16.65|196
1716893700000|2024-05-28 10:55:00|16.77|16.67|16.78|16.68|16.78|16.68|16.76|16.66|136
1716894000000|2024-05-28 11:00:00|16.77|16.67|16.72|16.62|16.78|16.68|16.72|16.62|48
1716894300000|2024-05-28 11:05:00|16.71|16.61|16.71|16.61|16.72|16.62|16.71|16.61|75
1716894600000|2024-05-28 11:10:00|16.72|16.62|16.74|16.64|16.75|16.65|16.71|16.61|69
1716894900000|2024-05-28 11:15:00|16.73|16.63|16.74|16.64|16.76|16.66|16.73|16.63|82
1716895200000|2024-05-28 11:20:00|16.75|16.65|16.73|16.63|16.76|16.66|16.73|16.63|33
1716895500000|2024-05-28 11:25:00|16.74|16.64|16.72|16.62|16.75|16.65|16.71|16.61|113
1716895800000|2024-05-28 11:30:00|16.71|16.61|16.66|16.56|16.72|16.62|16.66|16.56|60
1716896100000|2024-05-28 11:35:00|16.67|16.57|16.64|16.54|16.68|16.58|16.63|16.53|214
1716896400000|2024-05-28 11:40:00|16.63|16.53|16.65|16.55|16.68|16.58|16.63|16.53|89
1716896700000|2024-05-28 11:45:00|16.66|16.56|16.64|16.54|16.67|16.57|16.61|16.51|112
1716897000000|2024-05-28 11:50:00|16.65|16.55|16.62|16.52|16.69|16.59|16.54|16.44|127
1716897300000|2024-05-28 11:55:00|16.61|16.51|16.64|16.54|16.67|16.57|16.61|16.51|92
1716897600000|2024-05-28 12:00:00|16.65|16.55|16.61|16.51|16.66|16.56|16.58|16.48|161
1716897900000|2024-05-28 12:05:00|16.62|16.52|16.57|16.47|16.63|16.53|16.55|16.45|116
1716898200000|2024-05-28 12:10:00|16.58|16.48|16.56|16.46|16.58|16.48|16.54|16.44|111
1716898500000|2024-05-28 12:15:00|16.57|16.47|16.6|16.5|16.62|16.52|16.56|16.46|177
1716898800000|2024-05-28 12:20:00|16.58|16.48|16.62|16.52|16.63|16.53|16.57|16.47|259
1716899100000|2024-05-28 12:25:00|16.63|16.53|16.63|16.53|16.63|16.53|16.6|16.5|91
1716899400000|2024-05-28 12:30:00|16.62|16.52|16.66|16.56|16.66|16.56|16.61|16.51|129
1716899700000|2024-05-28 12:35:00|16.65|16.55|16.63|16.53|16.68|16.58|16.62|16.52|122
1716900000000|2024-05-28 12:40:00|16.62|16.52|16.52|16.42|16.63|16.53|16.51|16.41|145
1716900300000|2024-05-28 12:45:00|16.51|16.41|16.57|16.47|16.58|16.48|16.5|16.4|235
1716900600000|2024-05-28 12:50:00|16.58|16.48|16.59|16.49|16.6|16.5|16.55|16.45|92
1716900900000|2024-05-28 12:55:00|16.6|16.5|16.54|16.44|16.6|16.5|16.52|16.42|147
1716901200000|2024-05-28 13:00:00|16.53|16.43|16.56|16.46|16.57|16.47|16.51|16.41|180
1716901500000|2024-05-28 13:05:00|16.55|16.45|16.49|16.39|16.56|16.46|16.48|16.38|169
1716901800000|2024-05-28 13:10:00|16.48|16.38|16.49|16.39|16.52|16.42|16.47|16.37|178
1716902100000|2024-05-28 13:15:00|16.48|16.38|16.53|16.43|16.54|16.44|16.48|16.38|138
1716902400000|2024-05-28 13:20:00|16.52|16.42|16.54|16.44|16.55|16.45|16.51|16.41|171
1716902700000|2024-05-28 13:25:00|16.55|16.45|16.57|16.47|16.57|16.47|16.54|16.44|245
1716903000000|2024-05-28 13:30:00|16.56|16.46|16.48|16.38|16.57|16.47|16.48|16.38|167
1716903300000|2024-05-28 13:35:00|16.47|16.37|16.41|16.31|16.48|16.38|16.37|16.27|167
1716903600000|2024-05-28 13:40:00|16.4|16.3|16.44|16.34|16.46|16.36|16.39|16.29|143
1716903900000|2024-05-28 13:45:00|16.43|16.33|16.32|16.22|16.44|16.34|16.32|16.22|233
1716904200000|2024-05-28 13:50:00|16.33|16.23|16.37|16.27|16.4|16.3|16.32|16.22|169
1716904500000|2024-05-28 13:55:00|16.36|16.26|16.36|16.26|16.38|16.28|16.31|16.21|141
1716904800000|2024-05-28 14:00:00|16.37|16.27|16.33|16.23|16.37|16.27|16.27|16.17|217
1716905100000|2024-05-28 14:05:00|16.32|16.22|16.35|16.25|16.36|16.26|16.3|16.2|282
1716905400000|2024-05-28 14:10:00|16.36|16.26|16.42|16.32|16.43|16.33|16.34|16.24|197
1716905700000|2024-05-28 14:15:00|16.41|16.31|16.46|16.36|16.46|16.36|16.4|16.3|212
1716906000000|2024-05-28 14:20:00|16.47|16.37|16.45|16.35|16.47|16.37|16.42|16.32|189
1716906300000|2024-05-28 14:25:00|16.44|16.34|16.45|16.35|16.47|16.37|16.43|16.33|80
1716906600000|2024-05-28 14:30:00|16.44|16.34|16.42|16.32|16.47|16.37|16.42|16.32|107
1716906900000|2024-05-28 14:35:00|16.43|16.33|16.39|16.29|16.43|16.33|16.35|16.25|123
1716907200000|2024-05-28 14:40:00|16.38|16.28|16.35|16.25|16.39|16.29|16.32|16.22|146
1716907500000|2024-05-28 14:45:00|16.34|16.24|16.39|16.29|16.39|16.29|16.29|16.19|216
1716907800000|2024-05-28 14:50:00|16.38|16.28|16.42|16.32|16.44|16.34|16.37|16.27|259
1716908100000|2024-05-28 14:55:00|16.41|16.31|16.4|16.3|16.43|16.33|16.38|16.28|218
1716908400000|2024-05-28 15:00:00|16.41|16.31|16.37|16.27|16.43|16.33|16.35|16.25|145
1716908700000|2024-05-28 15:05:00|16.36|16.26|16.36|16.26|16.38|16.28|16.32|16.22|177
1716909000000|2024-05-28 15:10:00|16.35|16.25|16.4|16.3|16.43|16.33|16.33|16.23|180
1716909300000|2024-05-28 15:15:00|16.41|16.31|16.35|16.25|16.41|16.31|16.33|16.23|179
1716909600000|2024-05-28 15:20:00|16.36|16.26|16.35|16.25|16.36|16.26|16.3|16.2|164
1716909900000|2024-05-28 15:25:00|16.34|16.24|16.35|16.25|16.36|16.26|16.31|16.21|138
1716910200000|2024-05-28 15:30:00|16.36|16.26|16.38|16.28|16.4|16.3|16.33|16.23|127
1716910500000|2024-05-28 15:35:00|16.39|16.29|16.43|16.33|16.45|16.35|16.38|16.28|136
1716910800000|2024-05-28 15:40:00|16.42|16.32|16.43|16.33|16.46|16.36|16.42|16.32|98
1716911100000|2024-05-28 15:45:00|16.42|16.32|16.45|16.35|16.46|16.36|16.41|16.31|112
1716911400000|2024-05-28 15:50:00|16.44|16.34|16.47|16.37|16.48|16.38|16.43|16.33|66
1716911700000|2024-05-28 15:55:00|16.48|16.38|16.44|16.34|16.48|16.38|16.43|16.33|107
1716912000000|2024-05-28 16:00:00|16.43|16.33|16.45|16.35|16.48|16.38|16.43|16.33|177
1716912300000|2024-05-28 16:05:00|16.46|16.36|16.46|16.36|16.46|16.36|16.42|16.32|87
1716912600000|2024-05-28 16:10:00|16.47|16.37|16.51|16.41|16.52|16.42|16.47|16.37|75
1716912900000|2024-05-28 16:15:00|16.52|16.42|16.43|16.33|16.52|16.42|16.42|16.32|140
1716913200000|2024-05-28 16:20:00|16.44|16.34|16.46|16.36|16.48|16.38|16.42|16.32|101
1716913500000|2024-05-28 16:25:00|16.47|16.37|16.37|16.27|16.47|16.37|16.37|16.27|181
1716913800000|2024-05-28 16:30:00|16.36|16.26|16.35|16.25|16.4|16.3|16.31|16.21|158
1716914100000|2024-05-28 16:35:00|16.34|16.24|16.38|16.28|16.39|16.29|16.33|16.23|159
1716914400000|2024-05-28 16:40:00|16.39|16.29|16.35|16.25|16.39|16.29|16.34|16.24|113
1716914700000|2024-05-28 16:45:00|16.34|16.24|16.37|16.27|16.39|16.29|16.34|16.24|108
1716915000000|2024-05-28 16:50:00|16.36|16.26|16.38|16.28|16.38|16.28|16.36|16.26|93
1716915300000|2024-05-28 16:55:00|16.37|16.27|16.36|16.26|16.38|16.28|16.35|16.25|72
1716915600000|2024-05-28 17:00:00|16.37|16.27|16.34|16.24|16.38|16.28|16.32|16.22|124
1716915900000|2024-05-28 17:05:00|16.35|16.25|16.38|16.28|16.39|16.29|16.33|16.23|112
1716916200000|2024-05-28 17:10:00|16.39|16.29|16.45|16.35|16.45|16.35|16.37|16.27|105
1716916500000|2024-05-28 17:15:00|16.46|16.36|16.41|16.31|16.46|16.36|16.4|16.3|86
1716916800000|2024-05-28 17:20:00|16.42|16.32|16.42|16.32|16.43|16.33|16.38|16.28|105
1716917100000|2024-05-28 17:25:00|16.41|16.31|16.42|16.32|16.44|16.34|16.4|16.3|122
1716917400000|2024-05-28 17:30:00|16.41|16.31|16.43|16.33|16.45|16.35|16.39|16.29|65
1716917700000|2024-05-28 17:35:00|16.44|16.34|16.45|16.35|16.46|16.36|16.43|16.33|112
1716918000000|2024-05-28 17:40:00|16.46|16.36|16.46|16.36|16.47|16.37|16.45|16.35|33
1716918300000|2024-05-28 17:45:00|16.45|16.35|16.46|16.36|16.47|16.37|16.43|16.33|94
1716918600000|2024-05-28 17:50:00|16.45|16.35|16.44|16.34|16.46|16.36|16.43|16.33|94
1716918900000|2024-05-28 17:55:00|16.43|16.33|16.37|16.27|16.43|16.33|16.37|16.27|12
1716919200000|2024-05-28 18:00:00|16.38|16.28|16.36|16.26|16.4|16.3|16.36|16.26|63
1716919500000|2024-05-28 18:05:00|16.37|16.27|16.39|16.29|16.39|16.29|16.35|16.25|141
1716919800000|2024-05-28 18:10:00|16.38|16.28|16.43|16.33|16.44|16.34|16.38|16.28|72
1716920100000|2024-05-28 18:15:00|16.42|16.32|16.43|16.33|16.44|16.34|16.41|16.31|92
1716920400000|2024-05-28 18:20:00|16.42|16.32|16.42|16.32|16.44|16.34|16.4|16.3|39
1716920700000|2024-05-28 18:25:00|16.43|16.33|16.43|16.33|16.45|16.35|16.41|16.31|69
1716921000000|2024-05-28 18:30:00|16.44|16.34|16.41|16.31|16.45|16.35|16.41|16.31|46
1716921300000|2024-05-28 18:35:00|16.4|16.3|16.22|16.12|16.41|16.31|16.21|16.11|165
1716921600000|2024-05-28 18:40:00|16.23|16.13|16.26|16.16|16.28|16.18|16.22|16.12|150
1716921900000|2024-05-28 18:45:00|16.27|16.17|16.3|16.2|16.31|16.21|16.25|16.15|178
1716922200000|2024-05-28 18:50:00|16.31|16.21|16.29|16.19|16.31|16.21|16.23|16.13|209
1716922500000|2024-05-28 18:55:00|16.28|16.18|16.35|16.25|16.35|16.25|16.27|16.17|168
1716922800000|2024-05-28 19:00:00|16.34|16.24|16.4|16.3|16.41|16.31|16.34|16.24|126
1716923100000|2024-05-28 19:05:00|16.39|16.29|16.42|16.32|16.44|16.34|16.39|16.29|106
1716923400000|2024-05-28 19:10:00|16.41|16.31|16.44|16.34|16.45|16.35|16.4|16.3|80
1716923700000|2024-05-28 19:15:00|16.43|16.33|16.48|16.38|16.48|16.38|16.41|16.31|74
1716924000000|2024-05-28 19:20:00|16.49|16.39|16.47|16.37|16.49|16.39|16.45|16.35|107
1716924300000|2024-05-28 19:25:00|16.48|16.38|16.46|16.36|16.5|16.4|16.45|16.35|83
1716924600000|2024-05-28 19:30:00|16.47|16.37|16.49|16.39|16.49|16.39|16.46|16.36|135
1716924900000|2024-05-28 19:35:00|16.5|16.4|16.49|16.39|16.5|16.4|16.46|16.36|124
1716925200000|2024-05-28 19:40:00|16.5|16.4|16.49|16.39|16.5|16.4|16.49|16.39|4
1716925500000|2024-05-28 19:45:00|16.5|16.4|16.5|16.4|16.51|16.41|16.48|16.38|149
1716925800000|2024-05-28 19:50:00|16.51|16.41|16.55|16.45|16.56|16.46|16.5|16.4|91
1716926100000|2024-05-28 19:55:00|16.54|16.44|16.53|16.43|16.55|16.45|16.52|16.42|154
1716926400000|2024-05-28 20:00:00|16.52|16.42|16.51|16.41|16.55|16.45|16.5|16.4|118
1716926700000|2024-05-28 20:05:00|16.5|16.4|16.52|16.42|16.54|16.44|16.5|16.4|105
1716927000000|2024-05-28 20:10:00|16.53|16.43|16.57|16.47|16.58|16.48|16.52|16.42|37
1716927300000|2024-05-28 20:15:00|16.56|16.46|16.55|16.45|16.6|16.5|16.54|16.44|56
1716927600000|2024-05-28 20:20:00|16.56|16.46|16.58|16.48|16.59|16.49|16.54|16.44|95
1716927900000|2024-05-28 20:25:00|16.57|16.47|16.54|16.44|16.58|16.48|16.54|16.44|118
1716928200000|2024-05-28 20:30:00|16.55|16.45|16.55|16.45|16.58|16.48|16.54|16.44|79
1716928500000|2024-05-28 20:35:00|16.54|16.44|16.56|16.46|16.58|16.48|16.54|16.44|115
1716928800000|2024-05-28 20:40:00|16.57|16.47|16.53|16.43|16.57|16.47|16.53|16.43|73
1716929100000|2024-05-28 20:45:00|16.54|16.44|16.52|16.42|16.54|16.44|16.5|16.4|137
1716929400000|2024-05-28 20:50:00|16.51|16.41|16.51|16.41|16.53|16.43|16.48|16.38|87
1716929700000|2024-05-28 20:55:00|16.52|16.42|16.53|16.43|16.54|16.44|16.5|16.4|30
1716930000000|2024-05-28 21:00:00|16.52|16.42|16.55|16.45|16.55|16.45|16.49|16.39|28
1716930300000|2024-05-28 21:05:00|16.56|16.46|16.57|16.47|16.63|16.53|16.54|16.44|58
1716930600000|2024-05-28 21:10:00|16.58|16.48|16.61|16.51|16.64|16.54|16.58|16.48|36
1716930900000|2024-05-28 21:15:00|16.6|16.5|16.65|16.55|16.66|16.56|16.6|16.5|44
1716931200000|2024-05-28 21:20:00|16.66|16.56|16.67|16.57|16.71|16.61|16.66|16.56|74
1716931500000|2024-05-28 21:25:00|16.66|16.56|16.65|16.55|16.67|16.57|16.62|16.52|36
1716931800000|2024-05-28 21:30:00|16.66|16.56|16.73|16.63|16.75|16.65|16.65|16.55|30
1716932100000|2024-05-28 21:35:00|16.72|16.62|16.68|16.58|16.73|16.63|16.67|16.57|21
1716932400000|2024-05-28 21:40:00|16.69|16.59|16.69|16.59|16.7|16.6|16.69|16.59|3
1716932700000|2024-05-28 21:45:00|16.7|16.6|16.7|16.6|16.7|16.6|16.7|16.6|1
1716933000000|2024-05-28 21:50:00|16.71|16.61|16.74|16.64|16.74|16.64|16.71|16.61|8
1716933300000|2024-05-28 21:55:00|16.73|16.63|16.73|16.63|16.74|16.64|16.7|16.6|27
1716933600000|2024-05-28 22:00:00|16.72|16.62|16.75|16.65|16.76|16.66|16.72|16.62|80
1716933900000|2024-05-28 22:05:00|16.76|16.66|16.74|16.64|16.77|16.67|16.73|16.63|117
1716934200000|2024-05-28 22:10:00|16.73|16.63|16.71|16.61|16.74|16.64|16.68|16.58|227
1716934500000|2024-05-28 22:15:00|16.7|16.6|16.68|16.58|16.71|16.61|16.66|16.56|93
1716934800000|2024-05-28 22:20:00|16.69|16.59|16.69|16.59|16.71|16.61|16.68|16.58|103
1716935100000|2024-05-28 22:25:00|16.68|16.58|16.69|16.59|16.7|16.6|16.66|16.56|132
1716935400000|2024-05-28 22:30:00|16.68|16.58|16.68|16.58|16.69|16.59|16.66|16.56|52
1716935700000|2024-05-28 22:35:00|16.67|16.57|16.65|16.55|16.68|16.58|16.65|16.55|51
1716936000000|2024-05-28 22:40:00|16.64|16.54|16.64|16.54|16.65|16.55|16.64|16.54|53
1716936300000|2024-05-28 22:45:00|16.63|16.53|16.66|16.56|16.66|16.56|16.63|16.53|14
1716936600000|2024-05-28 22:50:00|16.65|16.55|16.63|16.53|16.65|16.55|16.62|16.52|35
1716936900000|2024-05-28 22:55:00|16.62|16.52|16.61|16.51|16.64|16.54|16.61|16.51|94
1716937200000|2024-05-28 23:00:00|16.62|16.52|16.58|16.48|16.63|16.53|16.58|16.48|65
1716937500000|2024-05-28 23:05:00|16.59|16.49|16.58|16.48|16.59|16.49|16.55|16.45|58
1716937800000|2024-05-28 23:10:00|16.57|16.47|16.58|16.48|16.59|16.49|16.56|16.46|40
1716938100000|2024-05-28 23:15:00|16.57|16.47|16.59|16.49|16.6|16.5|16.56|16.46|37
1716938400000|2024-05-28 23:20:00|16.6|16.5|16.62|16.52|16.62|16.52|16.59|16.49|37
1716938700000|2024-05-28 23:25:00|16.61|16.51|16.61|16.51|16.62|16.52|16.6|16.5|49
1716939000000|2024-05-28 23:30:00|16.61|16.51|16.6|16.5|16.61|16.51|16.59|16.49|44
1716939300000|2024-05-28 23:35:00|16.61|16.51|16.59|16.49|16.61|16.51|16.58|16.48|79
1716939600000|2024-05-28 23:40:00|16.58|16.48|16.62|16.52|16.62|16.52|16.58|16.48|71
1716939900000|2024-05-28 23:45:00|16.61|16.51|16.59|16.49|16.62|16.52|16.58|16.48|53
1716940200000|2024-05-28 23:50:00|16.58|16.48|16.56|16.46|16.59|16.49|16.56|16.46|49
1716940500000|2024-05-28 23:55:00|16.57|16.47|16.55|16.45|16.57|16.47|16.54|16.44|73
1716940800000|2024-05-29 00:00:00|16.56|16.46|16.57|16.47|16.57|16.47|16.54|16.44|66
1716941100000|2024-05-29 00:05:00|16.58|16.48|16.57|16.47|16.6|16.5|16.55|16.45|56
1716941400000|2024-05-29 00:10:00|16.56|16.46|16.58|16.48|16.58|16.48|16.54|16.44|29
1716941700000|2024-05-29 00:15:00|16.57|16.47|16.6|16.5|16.61|16.51|16.56|16.46|56
1716942000000|2024-05-29 00:20:00|16.61|16.51|16.6|16.5|16.62|16.52|16.59|16.49|34
1716942300000|2024-05-29 00:25:00|16.59|16.49|16.59|16.49|16.59|16.49|16.57|16.47|69
1716942600000|2024-05-29 00:30:00|16.6|16.5|16.59|16.49|16.61|16.51|16.56|16.46|62
1716942900000|2024-05-29 00:35:00|16.58|16.48|16.6|16.5|16.62|16.52|16.58|16.48|99
1716943200000|2024-05-29 00:40:00|16.61|16.51|16.63|16.53|16.63|16.53|16.6|16.5|115
1716943500000|2024-05-29 00:45:00|16.62|16.52|16.64|16.54|16.66|16.56|16.6|16.5|93
1716943800000|2024-05-29 00:50:00|16.65|16.55|16.66|16.56|16.67|16.57|16.63|16.53|82
1716944100000|2024-05-29 00:55:00|16.65|16.55|16.7|16.6|16.71|16.61|16.64|16.54|84
1716944400000|2024-05-29 01:00:00|16.71|16.61|16.78|16.68|16.79|16.69|16.69|16.59|96
1716944700000|2024-05-29 01:05:00|16.77|16.67|16.75|16.65|16.78|16.68|16.73|16.63|115
1716945000000|2024-05-29 01:10:00|16.76|16.66|16.75|16.65|16.8|16.7|16.74|16.64|106
1716945300000|2024-05-29 01:15:00|16.74|16.64|16.69|16.59|16.8|16.7|16.68|16.58|222
1716945600000|2024-05-29 01:20:00|16.68|16.58|16.73|16.63|16.73|16.63|16.66|16.56|168
1716945900000|2024-05-29 01:25:00|16.74|16.64|16.71|16.61|16.77|16.67|16.68|16.58|140
1716946200000|2024-05-29 01:30:00|16.7|16.6|16.65|16.55|16.71|16.61|16.64|16.54|154
1716946500000|2024-05-29 01:35:00|16.64|16.54|16.66|16.56|16.68|16.58|16.63|16.53|111
1716946800000|2024-05-29 01:40:00|16.65|16.55|16.75|16.65|16.75|16.65|16.65|16.55|131
1716947100000|2024-05-29 01:45:00|16.76|16.66|16.73|16.63|16.79|16.69|16.73|16.63|82
1716947400000|2024-05-29 01:50:00|16.74|16.64|16.73|16.63|16.75|16.65|16.72|16.62|66
1716947700000|2024-05-29 01:55:00|16.74|16.64|16.77|16.67|16.77|16.67|16.73|16.63|114
1716948000000|2024-05-29 02:00:00|16.78|16.68|16.73|16.63|16.78|16.68|16.72|16.62|68
1716948300000|2024-05-29 02:05:00|16.72|16.62|16.7|16.6|16.72|16.62|16.68|16.58|85
1716948600000|2024-05-29 02:10:00|16.69|16.59|16.68|16.58|16.7|16.6|16.65|16.55|88
1716948900000|2024-05-29 02:15:00|16.67|16.57|16.69|16.59|16.71|16.61|16.66|16.56|121
1716949200000|2024-05-29 02:20:00|16.68|16.58|16.7|16.6|16.71|16.61|16.66|16.56|91
1716949500000|2024-05-29 02:25:00|16.71|16.61|16.77|16.67|16.78|16.68|16.7|16.6|71
1716949800000|2024-05-29 02:30:00|16.76|16.66|16.79|16.69|16.79|16.69|16.73|16.63|96
1716950100000|2024-05-29 02:35:00|16.78|16.68|16.76|16.66|16.8|16.7|16.75|16.65|99
1716950400000|2024-05-29 02:40:00|16.75|16.65|16.75|16.65|16.77|16.67|16.73|16.63|65
1716950700000|2024-05-29 02:45:00|16.74|16.64|16.79|16.69|16.79|16.69|16.74|16.64|120
1716951000000|2024-05-29 02:50:00|16.78|16.68|16.79|16.69|16.82|16.72|16.78|16.68|161
1716951300000|2024-05-29 02:55:00|16.8|16.7|16.76|16.66|16.8|16.7|16.76|16.66|79
1716951600000|2024-05-29 03:00:00|16.77|16.67|16.77|16.67|16.78|16.68|16.75|16.65|63
1716951900000|2024-05-29 03:05:00|16.78|16.68|16.8|16.7|16.82|16.72|16.78|16.68|67
1716952200000|2024-05-29 03:10:00|16.79|16.69|16.82|16.72|16.83|16.73|16.77|16.67|114
1716952500000|2024-05-29 03:15:00|16.83|16.73|16.83|16.73|16.89|16.79|16.81|16.71|74
1716952800000|2024-05-29 03:20:00|16.82|16.72|16.79|16.69|16.85|16.75|16.78|16.68|186
1716953100000|2024-05-29 03:25:00|16.8|16.7|16.85|16.75|16.86|16.76|16.79|16.69|252
1716953400000|2024-05-29 03:30:00|16.84|16.74|16.84|16.74|16.86|16.76|16.82|16.72|181
1716953700000|2024-05-29 03:35:00|16.85|16.75|16.89|16.79|16.89|16.79|16.84|16.74|169
1716954000000|2024-05-29 03:40:00|16.88|16.78|17|16.9|17|16.9|16.88|16.78|103
1716954300000|2024-05-29 03:45:00|16.99|16.89|17.06|16.96|17.14|17.04|16.99|16.89|190
1716954600000|2024-05-29 03:50:00|17.05|16.95|17.05|16.95|17.12|17.02|16.99|16.89|295
1716954900000|2024-05-29 03:55:00|17.04|16.94|17.04|16.94|17.05|16.95|16.98|16.88|203
1716955200000|2024-05-29 04:00:00|17.03|16.93|17.07|16.97|17.09|16.99|17|16.9|152
1716955500000|2024-05-29 04:05:00|17.06|16.96|17.04|16.94|17.08|16.98|17.03|16.93|109
1716955800000|2024-05-29 04:10:00|17.05|16.95|17.02|16.92|17.06|16.96|16.99|16.89|48
1716956100000|2024-05-29 04:15:00|17.01|16.91|16.96|16.86|17.02|16.92|16.94|16.84|84
1716956400000|2024-05-29 04:20:00|16.95|16.85|16.96|16.86|17|16.9|16.94|16.84|151
1716956700000|2024-05-29 04:25:00|16.95|16.85|17.01|16.91|17.03|16.93|16.95|16.85|163
1716957000000|2024-05-29 04:30:00|17|16.9|16.96|16.86|17.01|16.91|16.94|16.84|213
1716957300000|2024-05-29 04:35:00|16.97|16.87|17.03|16.93|17.03|16.93|16.95|16.85|167
1716957600000|2024-05-29 04:40:00|17.04|16.94|17.09|16.99|17.12|17.02|17.03|16.93|252
1716957900000|2024-05-29 04:45:00|17.1|17|17.05|16.95|17.12|17.02|17.05|16.95|258
1716958200000|2024-05-29 04:50:00|17.04|16.94|17.05|16.95|17.06|16.96|17.03|16.93|108
1716958500000|2024-05-29 04:55:00|17.04|16.94|17.01|16.91|17.05|16.95|17.01|16.91|112
1716958800000|2024-05-29 05:00:00|17.02|16.92|16.98|16.88|17.02|16.92|16.98|16.88|233
1716959100000|2024-05-29 05:05:00|16.99|16.89|16.97|16.87|17|16.9|16.93|16.83|165
1716959400000|2024-05-29 05:10:00|16.98|16.88|16.92|16.82|16.99|16.89|16.92|16.82|55
1716959700000|2024-05-29 05:15:00|16.93|16.83|16.97|16.87|16.99|16.89|16.92|16.82|109
1716960000000|2024-05-29 05:20:00|16.98|16.88|16.99|16.89|17|16.9|16.97|16.87|200
1716960300000|2024-05-29 05:25:00|16.98|16.88|16.95|16.85|16.99|16.89|16.92|16.82|128
1716960600000|2024-05-29 05:30:00|16.94|16.84|16.93|16.83|16.96|16.86|16.92|16.82|228
1716960900000|2024-05-29 05:35:00|16.94|16.84|16.95|16.85|16.96|16.86|16.92|16.82|102
1716961200000|2024-05-29 05:40:00|16.96|16.86|16.97|16.87|16.97|16.87|16.96|16.86|2
1716961500000|2024-05-29 05:45:00|16.98|16.88|16.95|16.85|16.98|16.88|16.94|16.84|82
1716961800000|2024-05-29 05:50:00|16.96|16.86|16.97|16.87|16.98|16.88|16.95|16.85|74
1716962100000|2024-05-29 05:55:00|16.96|16.86|16.94|16.84|16.97|16.87|16.94|16.84|107
1716962400000|2024-05-29 06:00:00|16.95|16.85|16.98|16.88|16.99|16.89|16.92|16.82|130
1716962700000|2024-05-29 06:05:00|16.99|16.89|17|16.9|17|16.9|16.98|16.88|186
1716963000000|2024-05-29 06:10:00|16.99|16.89|17|16.9|17.02|16.92|16.99|16.89|150
1716963300000|2024-05-29 06:15:00|16.99|16.89|17.04|16.94|17.05|16.95|16.98|16.88|264
1716963600000|2024-05-29 06:20:00|17.05|16.95|17.07|16.97|17.09|16.99|17.03|16.93|291
1716963900000|2024-05-29 06:25:00|17.08|16.98|17.06|16.96|17.09|16.99|17.05|16.95|235
1716964200000|2024-05-29 06:30:00|17.05|16.95|17.05|16.95|17.08|16.98|17.04|16.94|239
1716964500000|2024-05-29 06:35:00|17.04|16.94|17.03|16.93|17.06|16.96|17.01|16.91|264
1716964800000|2024-05-29 06:40:00|17.04|16.94|17.01|16.91|17.04|16.94|17|16.9|160
1716965100000|2024-05-29 06:45:00|17.02|16.92|16.89|16.79|17.03|16.93|16.89|16.79|142
1716965400000|2024-05-29 06:50:00|16.9|16.8|16.94|16.84|16.96|16.86|16.89|16.79|215
1716965700000|2024-05-29 06:55:00|16.95|16.85|16.91|16.81|16.95|16.85|16.9|16.8|109
1716966000000|2024-05-29 07:00:00|16.92|16.82|16.88|16.78|16.92|16.82|16.86|16.76|157
1716966300000|2024-05-29 07:05:00|16.87|16.77|16.84|16.74|16.87|16.77|16.8|16.7|122
1716966600000|2024-05-29 07:10:00|16.85|16.75|16.83|16.73|16.85|16.75|16.79|16.69|83
1716966900000|2024-05-29 07:15:00|16.84|16.74|16.84|16.74|16.86|16.76|16.8|16.7|71
1716967200000|2024-05-29 07:20:00|16.83|16.73|16.82|16.72|16.85|16.75|16.81|16.71|64
1716967500000|2024-05-29 07:25:00|16.81|16.71|16.75|16.65|16.82|16.72|16.74|16.64|93
1716967800000|2024-05-29 07:30:00|16.74|16.64|16.79|16.69|16.79|16.69|16.71|16.61|130
1716968100000|2024-05-29 07:35:00|16.8|16.7|16.76|16.66|16.8|16.7|16.76|16.66|97
1716968400000|2024-05-29 07:40:00|16.77|16.67|16.81|16.71|16.82|16.72|16.76|16.66|75
1716968700000|2024-05-29 07:45:00|16.8|16.7|16.81|16.71|16.82|16.72|16.76|16.66|136
1716969000000|2024-05-29 07:50:00|16.82|16.72|16.79|16.69|16.82|16.72|16.76|16.66|80
1716969300000|2024-05-29 07:55:00|16.78|16.68|16.74|16.64|16.78|16.68|16.72|16.62|74
1716969600000|2024-05-29 08:00:00|16.75|16.65|16.7|16.6|16.77|16.67|16.64|16.54|142
1716969900000|2024-05-29 08:05:00|16.69|16.59|16.56|16.46|16.7|16.6|16.52|16.42|210
1716970200000|2024-05-29 08:10:00|16.57|16.47|16.55|16.45|16.57|16.47|16.47|16.37|238
1716970500000|2024-05-29 08:15:00|16.54|16.44|16.49|16.39|16.57|16.47|16.47|16.37|279
1716970800000|2024-05-29 08:20:00|16.5|16.4|16.59|16.49|16.59|16.49|16.49|16.39|154
1716971100000|2024-05-29 08:25:00|16.6|16.5|16.61|16.51|16.63|16.53|16.58|16.48|132
1716971400000|2024-05-29 08:30:00|16.6|16.5|16.58|16.48|16.61|16.51|16.54|16.44|155
1716971700000|2024-05-29 08:35:00|16.57|16.47|16.54|16.44|16.58|16.48|16.51|16.41|146
1716972000000|2024-05-29 08:40:00|16.53|16.43|16.56|16.46|16.56|16.46|16.51|16.41|156
1716972300000|2024-05-29 08:45:00|16.55|16.45|16.55|16.45|16.58|16.48|16.52|16.42|129
1716972600000|2024-05-29 08:50:00|16.56|16.46|16.59|16.49|16.59|16.49|16.55|16.45|184
1716972900000|2024-05-29 08:55:00|16.58|16.48|16.59|16.49|16.6|16.5|16.57|16.47|118
1716973200000|2024-05-29 09:00:00|16.6|16.5|16.6|16.5|16.6|16.5|16.56|16.46|168
1716973500000|2024-05-29 09:05:00|16.59|16.49|16.59|16.49|16.62|16.52|16.58|16.48|249
1716973800000|2024-05-29 09:10:00|16.58|16.48|16.55|16.45|16.59|16.49|16.55|16.45|244
1716974100000|2024-05-29 09:15:00|16.56|16.46|16.55|16.45|16.59|16.49|16.54|16.44|188
1716974400000|2024-05-29 09:20:00|16.54|16.44|16.48|16.38|16.54|16.44|16.48|16.38|153
1716974700000|2024-05-29 09:25:00|16.49|16.39|16.49|16.39|16.51|16.41|16.45|16.35|151
1716975000000|2024-05-29 09:30:00|16.48|16.38|16.48|16.38|16.5|16.4|16.45|16.35|117
1716975300000|2024-05-29 09:35:00|16.49|16.39|16.52|16.42|16.52|16.42|16.47|16.37|164
1716975600000|2024-05-29 09:40:00|16.51|16.41|16.53|16.43|16.53|16.43|16.51|16.41|49
1716975900000|2024-05-29 09:45:00|16.52|16.42|16.56|16.46|16.57|16.47|16.52|16.42|81
1716976200000|2024-05-29 09:50:00|16.57|16.47|16.49|16.39|16.57|16.47|16.48|16.38|118
1716976500000|2024-05-29 09:55:00|16.48|16.38|16.5|16.4|16.53|16.43|16.47|16.37|201
1716976800000|2024-05-29 10:00:00|16.49|16.39|16.51|16.41|16.53|16.43|16.46|16.36|163
1716977100000|2024-05-29 10:05:00|16.52|16.42|16.53|16.43|16.54|16.44|16.49|16.39|208
1716977400000|2024-05-29 10:10:00|16.54|16.44|16.59|16.49|16.59|16.49|16.53|16.43|210
1716977700000|2024-05-29 10:15:00|16.58|16.48|16.55|16.45|16.59|16.49|16.55|16.45|152
1716978000000|2024-05-29 10:20:00|16.56|16.46|16.6|16.5|16.6|16.5|16.56|16.46|41
1716978300000|2024-05-29 10:25:00|16.61|16.51|16.65|16.55|16.65|16.55|16.61|16.51|37
1716978600000|2024-05-29 10:30:00|16.64|16.54|16.57|16.47|16.65|16.55|16.57|16.47|56
1716978900000|2024-05-29 10:35:00|16.58|16.48|16.59|16.49|16.59|16.49|16.56|16.46|48
1716979200000|2024-05-29 10:40:00|16.6|16.5|16.59|16.49|16.6|16.5|16.58|16.48|96
1716979500000|2024-05-29 10:45:00|16.6|16.5|16.6|16.5|16.6|16.5|16.58|16.48|11
1716979800000|2024-05-29 10:50:00|16.61|16.51|16.64|16.54|16.64|16.54|16.6|16.5|62
1716980100000|2024-05-29 10:55:00|16.63|16.53|16.62|16.52|16.63|16.53|16.62|16.52|12
1716980400000|2024-05-29 11:00:00|16.63|16.53|16.6|16.5|16.63|16.53|16.59|16.49|39
1716980700000|2024-05-29 11:05:00|16.59|16.49|16.59|16.49|16.6|16.5|16.57|16.47|13
1716981000000|2024-05-29 11:10:00|16.6|16.5|16.6|16.5|16.61|16.51|16.58|16.48|61
1716981300000|2024-05-29 11:15:00|16.61|16.51|16.62|16.52|16.63|16.53|16.59|16.49|90
1716981600000|2024-05-29 11:20:00|16.63|16.53|16.62|16.52|16.64|16.54|16.61|16.51|62
1716981900000|2024-05-29 11:25:00|16.63|16.53|16.64|16.54|16.64|16.54|16.62|16.52|44
1716982200000|2024-05-29 11:30:00|16.63|16.53|16.61|16.51|16.63|16.53|16.57|16.47|87
1716982500000|2024-05-29 11:35:00|16.6|16.5|16.56|16.46|16.6|16.5|16.56|16.46|157
1716982800000|2024-05-29 11:40:00|16.57|16.47|16.57|16.47|16.58|16.48|16.55|16.45|87
1716983100000|2024-05-29 11:45:00|16.58|16.48|16.58|16.48|16.59|16.49|16.57|16.47|147
1716983400000|2024-05-29 11:50:00|16.57|16.47|16.52|16.42|16.58|16.48|16.48|16.38|116
1716983700000|2024-05-29 11:55:00|16.51|16.41|16.49|16.39|16.51|16.41|16.47|16.37|93
1716984000000|2024-05-29 12:00:00|16.5|16.4|16.5|16.4|16.51|16.41|16.48|16.38|85
1716984300000|2024-05-29 12:05:00|16.51|16.41|16.55|16.45|16.55|16.45|16.5|16.4|99
1716984600000|2024-05-29 12:10:00|16.54|16.44|16.57|16.47|16.57|16.47|16.53|16.43|76
1716984900000|2024-05-29 12:15:00|16.56|16.46|16.62|16.52|16.63|16.53|16.56|16.46|79
1716985200000|2024-05-29 12:20:00|16.61|16.51|16.56|16.46|16.62|16.52|16.55|16.45|96
1716985500000|2024-05-29 12:25:00|16.55|16.45|16.52|16.42|16.56|16.46|16.49|16.39|90
1716985800000|2024-05-29 12:30:00|16.51|16.41|16.46|16.36|16.54|16.44|16.46|16.36|170
1716986100000|2024-05-29 12:35:00|16.45|16.35|16.43|16.33|16.47|16.37|16.4|16.3|175
1716986400000|2024-05-29 12:40:00|16.44|16.34|16.45|16.35|16.46|16.36|16.42|16.32|236
1716986700000|2024-05-29 12:45:00|16.46|16.36|16.54|16.44|16.54|16.44|16.42|16.32|185
1716987000000|2024-05-29 12:50:00|16.53|16.43|16.54|16.44|16.57|16.47|16.53|16.43|204
1716987300000|2024-05-29 12:55:00|16.55|16.45|16.51|16.41|16.55|16.45|16.5|16.4|151
1716987600000|2024-05-29 13:00:00|16.52|16.42|16.56|16.46|16.57|16.47|16.47|16.37|261
1716987900000|2024-05-29 13:05:00|16.57|16.47|16.58|16.48|16.6|16.5|16.55|16.45|62
1716988200000|2024-05-29 13:10:00|16.57|16.47|16.65|16.55|16.65|16.55|16.57|16.47|15
1716988500000|2024-05-29 13:15:00|16.64|16.54|16.55|16.45|16.69|16.59|16.55|16.45|191
1716988800000|2024-05-29 13:20:00|16.54|16.44|16.54|16.44|16.6|16.5|16.48|16.38|181
1716989100000|2024-05-29 13:25:00|16.55|16.45|16.56|16.46|16.58|16.48|16.53|16.43|116
1716989400000|2024-05-29 13:30:00|16.55|16.45|16.5|16.4|16.61|16.51|16.49|16.39|202
1716989700000|2024-05-29 13:35:00|16.49|16.39|16.59|16.49|16.6|16.5|16.47|16.37|217
1716990000000|2024-05-29 13:40:00|16.58|16.48|16.56|16.46|16.6|16.5|16.53|16.43|139
1716990300000|2024-05-29 13:45:00|16.55|16.45|16.52|16.42|16.58|16.48|16.47|16.37|204
1716990600000|2024-05-29 13:50:00|16.53|16.43|16.59|16.49|16.59|16.49|16.5|16.4|241
1716990900000|2024-05-29 13:55:00|16.58|16.48|16.55|16.45|16.59|16.49|16.53|16.43|138
1716991200000|2024-05-29 14:00:00|16.56|16.46|16.54|16.44|16.58|16.48|16.51|16.41|204
1716991500000|2024-05-29 14:05:00|16.55|16.45|16.7|16.6|16.74|16.64|16.53|16.43|225
1716991800000|2024-05-29 14:10:00|16.69|16.59|16.67|16.57|16.71|16.61|16.66|16.56|138
1716992100000|2024-05-29 14:15:00|16.66|16.56|16.72|16.62|16.73|16.63|16.66|16.56|161
1716992400000|2024-05-29 14:20:00|16.71|16.61|16.66|16.56|16.71|16.61|16.62|16.52|44
1716992700000|2024-05-29 14:25:00|16.65|16.55|16.59|16.49|16.68|16.58|16.57|16.47|129
1716993000000|2024-05-29 14:30:00|16.58|16.48|16.69|16.59|16.7|16.6|16.58|16.48|192
1716993300000|2024-05-29 14:35:00|16.7|16.6|16.71|16.61|16.72|16.62|16.66|16.56|200
1716993600000|2024-05-29 14:40:00|16.7|16.6|16.7|16.6|16.73|16.63|16.69|16.59|67
1716993900000|2024-05-29 14:45:00|16.69|16.59|16.7|16.6|16.72|16.62|16.67|16.57|136
1716994200000|2024-05-29 14:50:00|16.69|16.59|16.72|16.62|16.73|16.63|16.68|16.58|102
1716994500000|2024-05-29 14:55:00|16.71|16.61|16.64|16.54|16.74|16.64|16.64|16.54|77
1716994800000|2024-05-29 15:00:00|16.65|16.55|16.67|16.57|16.67|16.57|16.64|16.54|133
1716995100000|2024-05-29 15:05:00|16.66|16.56|16.61|16.51|16.68|16.58|16.6|16.5|118
1716995400000|2024-05-29 15:10:00|16.6|16.5|16.64|16.54|16.65|16.55|16.57|16.47|71
1716995700000|2024-05-29 15:15:00|16.63|16.53|16.67|16.57|16.67|16.57|16.57|16.47|109
1716996000000|2024-05-29 15:20:00|16.66|16.56|16.66|16.56|16.69|16.59|16.64|16.54|105
1716996300000|2024-05-29 15:25:00|16.67|16.57|16.61|16.51|16.67|16.57|16.6|16.5|95
1716996600000|2024-05-29 15:30:00|16.62|16.52|16.56|16.46|16.62|16.52|16.55|16.45|139
1716996900000|2024-05-29 15:35:00|16.55|16.45|16.54|16.44|16.58|16.48|16.52|16.42|136
1716997200000|2024-05-29 15:40:00|16.53|16.43|16.53|16.43|16.54|16.44|16.51|16.41|185
1716997500000|2024-05-29 15:45:00|16.52|16.42|16.48|16.38|16.55|16.45|16.48|16.38|131
1716997800000|2024-05-29 15:50:00|16.49|16.39|16.44|16.34|16.51|16.41|16.44|16.34|134
1716998100000|2024-05-29 15:55:00|16.43|16.33|16.43|16.33|16.44|16.34|16.39|16.29|97
1716998400000|2024-05-29 16:00:00|16.42|16.32|16.35|16.25|16.43|16.33|16.33|16.23|176
1716998700000|2024-05-29 16:05:00|16.36|16.26|16.29|16.19|16.36|16.26|16.27|16.17|200
1716999000000|2024-05-29 16:10:00|16.28|16.18|16.31|16.21|16.33|16.23|16.27|16.17|282
1716999300000|2024-05-29 16:15:00|16.3|16.2|16.4|16.3|16.4|16.3|16.3|16.2|203
1716999600000|2024-05-29 16:20:00|16.39|16.29|16.41|16.31|16.41|16.31|16.35|16.25|271
1716999900000|2024-05-29 16:25:00|16.4|16.3|16.38|16.28|16.43|16.33|16.36|16.26|299
1717000200000|2024-05-29 16:30:00|16.39|16.29|16.43|16.33|16.43|16.33|16.37|16.27|283
1717000500000|2024-05-29 16:35:00|16.42|16.32|16.48|16.38|16.5|16.4|16.41|16.31|169
1717000800000|2024-05-29 16:40:00|16.49|16.39|16.51|16.41|16.51|16.41|16.47|16.37|115
1717001100000|2024-05-29 16:45:00|16.52|16.42|16.51|16.41|16.58|16.48|16.5|16.4|223
1717001400000|2024-05-29 16:50:00|16.5|16.4|16.57|16.47|16.57|16.47|16.5|16.4|192
1717001700000|2024-05-29 16:55:00|16.56|16.46|16.57|16.47|16.6|16.5|16.55|16.45|78
1717002000000|2024-05-29 17:00:00|16.58|16.48|16.58|16.48|16.6|16.5|16.53|16.43|93
1717002300000|2024-05-29 17:05:00|16.59|16.49|16.65|16.55|16.65|16.55|16.57|16.47|172
1717002600000|2024-05-29 17:10:00|16.64|16.54|16.6|16.5|16.66|16.56|16.59|16.49|125
1717002900000|2024-05-29 17:15:00|16.59|16.49|16.54|16.44|16.6|16.5|16.54|16.44|88
1717003200000|2024-05-29 17:20:00|16.55|16.45|16.53|16.43|16.57|16.47|16.52|16.42|79
1717003500000|2024-05-29 17:25:00|16.54|16.44|16.61|16.51|16.61|16.51|16.54|16.44|12
1717003800000|2024-05-29 17:30:00|16.6|16.5|16.61|16.51|16.62|16.52|16.58|16.48|18
1717004100000|2024-05-29 17:35:00|16.6|16.5|16.62|16.52|16.63|16.53|16.59|16.49|99
1717004400000|2024-05-29 17:40:00|16.63|16.53|16.59|16.49|16.64|16.54|16.59|16.49|93
1717004700000|2024-05-29 17:45:00|16.58|16.48|16.54|16.44|16.59|16.49|16.51|16.41|151
1717005000000|2024-05-29 17:50:00|16.53|16.43|16.6|16.5|16.61|16.51|16.53|16.43|123
1717005300000|2024-05-29 17:55:00|16.61|16.51|16.63|16.53|16.63|16.53|16.61|16.51|7
1717005600000|2024-05-29 18:00:00|16.62|16.52|16.62|16.52|16.63|16.53|16.59|16.49|17
1717005900000|2024-05-29 18:05:00|16.61|16.51|16.61|16.51|16.62|16.52|16.6|16.5|13
1717006200000|2024-05-29 18:10:00|16.6|16.5|16.62|16.52|16.63|16.53|16.59|16.49|123
1717006500000|2024-05-29 18:15:00|16.63|16.53|16.62|16.52|16.63|16.53|16.6|16.5|128
1717006800000|2024-05-29 18:20:00|16.63|16.53|16.57|16.47|16.65|16.55|16.56|16.46|93
1717007100000|2024-05-29 18:25:00|16.58|16.48|16.55|16.45|16.59|16.49|16.53|16.43|174
1717007400000|2024-05-29 18:30:00|16.56|16.46|16.56|16.46|16.58|16.48|16.5|16.4|205
1717007700000|2024-05-29 18:35:00|16.57|16.47|16.57|16.47|16.58|16.48|16.53|16.43|143
1717008000000|2024-05-29 18:40:00|16.56|16.46|16.61|16.51|16.61|16.51|16.56|16.46|70
1717008300000|2024-05-29 18:45:00|16.6|16.5|16.67|16.57|16.73|16.63|16.59|16.49|158
1717008600000|2024-05-29 18:50:00|16.66|16.56|16.67|16.57|16.71|16.61|16.66|16.56|132
1717008900000|2024-05-29 18:55:00|16.66|16.56|16.66|16.56|16.67|16.57|16.64|16.54|181
1717009200000|2024-05-29 19:00:00|16.65|16.55|16.65|16.55|16.67|16.57|16.61|16.51|85
1717009500000|2024-05-29 19:05:00|16.64|16.54|16.67|16.57|16.69|16.59|16.64|16.54|82
1717009800000|2024-05-29 19:10:00|16.68|16.58|16.67|16.57|16.68|16.58|16.64|16.54|118
1717010100000|2024-05-29 19:15:00|16.68|16.58|16.66|16.56|16.69|16.59|16.65|16.55|69
1717010400000|2024-05-29 19:20:00|16.67|16.57|16.67|16.57|16.7|16.6|16.65|16.55|29
1717010700000|2024-05-29 19:25:00|16.66|16.56|16.7|16.6|16.71|16.61|16.66|16.56|41
1717011000000|2024-05-29 19:30:00|16.69|16.59|16.67|16.57|16.69|16.59|16.65|16.55|51
1717011300000|2024-05-29 19:35:00|16.66|16.56|16.63|16.53|16.67|16.57|16.62|16.52|64
1717011600000|2024-05-29 19:40:00|16.62|16.52|16.6|16.5|16.64|16.54|16.6|16.5|111
1717011900000|2024-05-29 19:45:00|16.61|16.51|16.61|16.51|16.64|16.54|16.6|16.5|107
1717012200000|2024-05-29 19:50:00|16.6|16.5|16.57|16.47|16.61|16.51|16.56|16.46|76
1717012500000|2024-05-29 19:55:00|16.58|16.48|16.57|16.47|16.59|16.49|16.56|16.46|44
1717012800000|2024-05-29 20:00:00|16.58|16.48|16.59|16.49|16.6|16.5|16.56|16.46|104
1717013100000|2024-05-29 20:05:00|16.6|16.5|16.57|16.47|16.61|16.51|16.55|16.45|70
1717013400000|2024-05-29 20:10:00|16.58|16.48|16.61|16.51|16.61|16.51|16.57|16.47|50
1717013700000|2024-05-29 20:15:00|16.62|16.52|16.62|16.52|16.62|16.52|16.58|16.48|169
1717014000000|2024-05-29 20:20:00|16.63|16.53|16.57|16.47|16.63|16.53|16.57|16.47|141
1717014300000|2024-05-29 20:25:00|16.56|16.46|16.59|16.49|16.6|16.5|16.56|16.46|72
1717014600000|2024-05-29 20:30:00|16.58|16.48|16.57|16.47|16.6|16.5|16.57|16.47|56
1717014900000|2024-05-29 20:35:00|16.58|16.48|16.57|16.47|16.58|16.48|16.57|16.47|40
1717015200000|2024-05-29 20:40:00|16.56|16.46|16.56|16.46|16.58|16.48|16.55|16.45|49
1717015500000|2024-05-29 20:45:00|16.57|16.47|16.57|16.47|16.6|16.5|16.56|16.46|127
1717015800000|2024-05-29 20:50:00|16.58|16.48|16.49|16.39|16.58|16.48|16.49|16.39|33
1717016100000|2024-05-29 20:55:00|16.48|16.38|16.48|16.38|16.52|16.42|16.48|16.38|69
1717016400000|2024-05-29 21:00:00|16.49|16.39|16.46|16.36|16.49|16.39|16.43|16.33|32
1717016700000|2024-05-29 21:05:00|16.45|16.35|16.38|16.28|16.46|16.36|16.38|16.28|28
1717017000000|2024-05-29 21:10:00|16.39|16.29|16.37|16.27|16.39|16.29|16.34|16.24|35
1717017300000|2024-05-29 21:15:00|16.38|16.28|16.36|16.26|16.39|16.29|16.34|16.24|25
1717017600000|2024-05-29 21:20:00|16.35|16.25|16.39|16.29|16.39|16.29|16.34|16.24|25
1717017900000|2024-05-29 21:25:00|16.38|16.28|16.38|16.28|16.42|16.32|16.38|16.28|17
1717018200000|2024-05-29 21:30:00|16.37|16.27|16.41|16.31|16.41|16.31|16.35|16.25|25
1717018500000|2024-05-29 21:35:00|16.4|16.3|16.46|16.36|16.46|16.36|16.4|16.3|13
1717018800000|2024-05-29 21:40:00|16.47|16.37|16.45|16.35|16.47|16.37|16.45|16.35|5
1717019100000|2024-05-29 21:45:00|16.46|16.36|16.54|16.44|16.55|16.45|16.46|16.36|13
1717019400000|2024-05-29 21:50:00|16.55|16.45|16.49|16.39|16.56|16.46|16.49|16.39|27
1717019700000|2024-05-29 21:55:00|16.5|16.4|16.5|16.4|16.52|16.42|16.47|16.37|37
1717020000000|2024-05-29 22:00:00|16.49|16.39|16.47|16.37|16.5|16.4|16.46|16.36|85
1717020300000|2024-05-29 22:05:00|16.46|16.36|16.45|16.35|16.47|16.37|16.43|16.33|82
1717020600000|2024-05-29 22:10:00|16.46|16.36|16.45|16.35|16.46|16.36|16.44|16.34|32
1717020900000|2024-05-29 22:15:00|16.46|16.36|16.53|16.43|16.53|16.43|16.45|16.35|44
1717021200000|2024-05-29 22:20:00|16.52|16.42|16.56|16.46|16.58|16.48|16.51|16.41|71
1717021500000|2024-05-29 22:25:00|16.55|16.45|16.55|16.45|16.56|16.46|16.54|16.44|89
1717021800000|2024-05-29 22:30:00|16.56|16.46|16.52|16.42|16.56|16.46|16.51|16.41|63
1717022100000|2024-05-29 22:35:00|16.51|16.41|16.52|16.42|16.53|16.43|16.5|16.4|102
1717022400000|2024-05-29 22:40:00|16.53|16.43|16.52|16.42|16.54|16.44|16.5|16.4|58
1717022700000|2024-05-29 22:45:00|16.53|16.43|16.54|16.44|16.56|16.46|16.51|16.41|38
1717023000000|2024-05-29 22:50:00|16.53|16.43|16.52|16.42|16.55|16.45|16.51|16.41|50
1717023300000|2024-05-29 22:55:00|16.51|16.41|16.53|16.43|16.53|16.43|16.51|16.41|17
1717023600000|2024-05-29 23:00:00|16.54|16.44|16.55|16.45|16.56|16.46|16.53|16.43|22
1717023900000|2024-05-29 23:05:00|16.56|16.46|16.53|16.43|16.57|16.47|16.53|16.43|76
1717024200000|2024-05-29 23:10:00|16.52|16.42|16.52|16.42|16.53|16.43|16.5|16.4|103
1717024500000|2024-05-29 23:15:00|16.51|16.41|16.51|16.41|16.53|16.43|16.5|16.4|83
1717024800000|2024-05-29 23:20:00|16.52|16.42|16.5|16.4|16.53|16.43|16.5|16.4|81
1717025100000|2024-05-29 23:25:00|16.51|16.41|16.5|16.4|16.51|16.41|16.49|16.39|74
1717025400000|2024-05-29 23:30:00|16.49|16.39|16.45|16.35|16.5|16.4|16.45|16.35|55
1717025700000|2024-05-29 23:35:00|16.44|16.34|16.43|16.33|16.45|16.35|16.42|16.32|60
1717026000000|2024-05-29 23:40:00|16.44|16.34|16.46|16.36|16.46|16.36|16.44|16.34|37
1717026300000|2024-05-29 23:45:00|16.45|16.35|16.43|16.33|16.46|16.36|16.43|16.33|73
1717026600000|2024-05-29 23:50:00|16.42|16.32|16.44|16.34|16.45|16.35|16.42|16.32|67
1717026900000|2024-05-29 23:55:00|16.43|16.33|16.43|16.33|16.45|16.35|16.43|16.33|63
1717027200000|2024-05-30 00:00:00|16.44|16.34|16.48|16.38|16.5|16.4|16.43|16.33|111
1717027500000|2024-05-30 00:05:00|16.47|16.37|16.49|16.39|16.5|16.4|16.47|16.37|15
1717027800000|2024-05-30 00:10:00|16.5|16.4|16.49|16.39|16.51|16.41|16.48|16.38|14
1717028100000|2024-05-30 00:15:00|16.48|16.38|16.54|16.44|16.56|16.46|16.48|16.38|83
1717028400000|2024-05-30 00:20:00|16.55|16.45|16.5|16.4|16.55|16.45|16.49|16.39|84
1717028700000|2024-05-30 00:25:00|16.49|16.39|16.5|16.4|16.5|16.4|16.48|16.38|64
1717029000000|2024-05-30 00:30:00|16.49|16.39|16.47|16.37|16.49|16.39|16.46|16.36|59
1717029300000|2024-05-30 00:35:00|16.46|16.36|16.46|16.36|16.48|16.38|16.42|16.32|70
1717029600000|2024-05-30 00:40:00|16.45|16.35|16.45|16.35|16.46|16.36|16.44|16.34|121
1717029900000|2024-05-30 00:45:00|16.46|16.36|16.46|16.36|16.49|16.39|16.44|16.34|175
1717030200000|2024-05-30 00:50:00|16.47|16.37|16.39|16.29|16.47|16.37|16.38|16.28|181
1717030500000|2024-05-30 00:55:00|16.38|16.28|16.4|16.3|16.41|16.31|16.37|16.27|143
1717030800000|2024-05-30 01:00:00|16.41|16.31|16.35|16.25|16.42|16.32|16.35|16.25|95
1717031100000|2024-05-30 01:05:00|16.34|16.24|16.36|16.26|16.36|16.26|16.32|16.22|129
1717031400000|2024-05-30 01:10:00|16.35|16.25|16.43|16.33|16.43|16.33|16.35|16.25|112
1717031700000|2024-05-30 01:15:00|16.44|16.34|16.43|16.33|16.45|16.35|16.4|16.3|204
1717032000000|2024-05-30 01:20:00|16.44|16.34|16.43|16.33|16.45|16.35|16.42|16.32|154
1717032300000|2024-05-30 01:25:00|16.44|16.34|16.45|16.35|16.45|16.35|16.41|16.31|114
1717032600000|2024-05-30 01:30:00|16.44|16.34|16.47|16.37|16.51|16.41|16.44|16.34|98
1717032900000|2024-05-30 01:35:00|16.48|16.38|16.5|16.4|16.51|16.41|16.46|16.36|83
1717033200000|2024-05-30 01:40:00|16.49|16.39|16.51|16.41|16.51|16.41|16.47|16.37|39
1717033500000|2024-05-30 01:45:00|16.5|16.4|16.52|16.42|16.52|16.42|16.47|16.37|127
1717033800000|2024-05-30 01:50:00|16.51|16.41|16.48|16.38|16.53|16.43|16.48|16.38|130
1717034100000|2024-05-30 01:55:00|16.47|16.37|16.46|16.36|16.48|16.38|16.44|16.34|60
1717034400000|2024-05-30 02:00:00|16.45|16.35|16.45|16.35|16.46|16.36|16.44|16.34|77
1717034700000|2024-05-30 02:05:00|16.46|16.36|16.48|16.38|16.49|16.39|16.44|16.34|133
1717035000000|2024-05-30 02:10:00|16.47|16.37|16.46|16.36|16.48|16.38|16.45|16.35|50
1717035300000|2024-05-30 02:15:00|16.47|16.37|16.51|16.41|16.51|16.41|16.46|16.36|81
1717035600000|2024-05-30 02:20:00|16.52|16.42|16.54|16.44|16.55|16.45|16.5|16.4|164
1717035900000|2024-05-30 02:25:00|16.55|16.45|16.59|16.49|16.59|16.49|16.52|16.42|191
1717036200000|2024-05-30 02:30:00|16.58|16.48|16.54|16.44|16.6|16.5|16.53|16.43|155
1717036500000|2024-05-30 02:35:00|16.53|16.43|16.54|16.44|16.56|16.46|16.52|16.42|210
1717036800000|2024-05-30 02:40:00|16.53|16.43|16.58|16.48|16.58|16.48|16.52|16.42|186
1717037100000|2024-05-30 02:45:00|16.57|16.47|16.54|16.44|16.57|16.47|16.52|16.42|152
1717037400000|2024-05-30 02:50:00|16.53|16.43|16.53|16.43|16.55|16.45|16.5|16.4|193
1717037700000|2024-05-30 02:55:00|16.52|16.42|16.5|16.4|16.53|16.43|16.5|16.4|213
1717038000000|2024-05-30 03:00:00|16.51|16.41|16.53|16.43|16.53|16.43|16.49|16.39|193
1717038300000|2024-05-30 03:05:00|16.52|16.42|16.5|16.4|16.53|16.43|16.5|16.4|123
1717038600000|2024-05-30 03:10:00|16.51|16.41|16.49|16.39|16.51|16.41|16.49|16.39|129
1717038900000|2024-05-30 03:15:00|16.5|16.4|16.5|16.4|16.51|16.41|16.47|16.37|103
1717039200000|2024-05-30 03:20:00|16.51|16.41|16.51|16.41|16.52|16.42|16.5|16.4|45
1717039500000|2024-05-30 03:25:00|16.5|16.4|16.52|16.42|16.54|16.44|16.5|16.4|91
1717039800000|2024-05-30 03:30:00|16.53|16.43|16.53|16.43|16.55|16.45|16.5|16.4|75
1717040100000|2024-05-30 03:35:00|16.54|16.44|16.54|16.44|16.54|16.44|16.52|16.42|95
1717040400000|2024-05-30 03:40:00|16.55|16.45|16.53|16.43|16.55|16.45|16.53|16.43|29
1717040700000|2024-05-30 03:45:00|16.54|16.44|16.56|16.46|16.56|16.46|16.54|16.44|39
1717041000000|2024-05-30 03:50:00|16.57|16.47|16.57|16.47|16.58|16.48|16.54|16.44|51
1717041300000|2024-05-30 03:55:00|16.58|16.48|16.58|16.48|16.6|16.5|16.57|16.47|59
1717041600000|2024-05-30 04:00:00|16.57|16.47|16.54|16.44|16.58|16.48|16.54|16.44|50
1717041900000|2024-05-30 04:05:00|16.53|16.43|16.54|16.44|16.56|16.46|16.53|16.43|112
1717042200000|2024-05-30 04:10:00|16.53|16.43|16.53|16.43|16.55|16.45|16.52|16.42|141
1717042500000|2024-05-30 04:15:00|16.54|16.44|16.56|16.46|16.56|16.46|16.54|16.44|93
1717042800000|2024-05-30 04:20:00|16.57|16.47|16.57|16.47|16.58|16.48|16.56|16.46|101
1717043100000|2024-05-30 04:25:00|16.58|16.48|16.58|16.48|16.59|16.49|16.57|16.47|83
1717043400000|2024-05-30 04:30:00|16.57|16.47|16.6|16.5|16.62|16.52|16.57|16.47|120
1717043700000|2024-05-30 04:35:00|16.59|16.49|16.57|16.47|16.6|16.5|16.55|16.45|139
1717044000000|2024-05-30 04:40:00|16.56|16.46|16.54|16.44|16.57|16.47|16.53|16.43|153
1717044300000|2024-05-30 04:45:00|16.55|16.45|16.52|16.42|16.55|16.45|16.51|16.41|92
1717044600000|2024-05-30 04:50:00|16.53|16.43|16.49|16.39|16.53|16.43|16.48|16.38|203
1717044900000|2024-05-30 04:55:00|16.48|16.38|16.5|16.4|16.51|16.41|16.47|16.37|129
1717045200000|2024-05-30 05:00:00|16.49|16.39|16.45|16.35|16.51|16.41|16.43|16.33|123
1717045500000|2024-05-30 05:05:00|16.44|16.34|16.47|16.37|16.47|16.37|16.44|16.34|144
1717045800000|2024-05-30 05:10:00|16.46|16.36|16.43|16.33|16.46|16.36|16.42|16.32|96
1717046100000|2024-05-30 05:15:00|16.42|16.32|16.45|16.35|16.45|16.35|16.41|16.31|58
1717046400000|2024-05-30 05:20:00|16.44|16.34|16.46|16.36|16.46|16.36|16.43|16.33|41
1717046700000|2024-05-30 05:25:00|16.47|16.37|16.46|16.36|16.48|16.38|16.45|16.35|34
1717047000000|2024-05-30 05:30:00|16.45|16.35|16.45|16.35|16.47|16.37|16.44|16.34|57
1717047300000|2024-05-30 05:35:00|16.46|16.36|16.43|16.33|16.46|16.36|16.43|16.33|24
1717047600000|2024-05-30 05:40:00|16.42|16.32|16.41|16.31|16.45|16.35|16.41|16.31|50
1717047900000|2024-05-30 05:45:00|16.42|16.32|16.43|16.33|16.45|16.35|16.42|16.32|48
1717048200000|2024-05-30 05:50:00|16.44|16.34|16.42|16.32|16.44|16.34|16.42|16.32|51
1717048500000|2024-05-30 05:55:00|16.43|16.33|16.41|16.31|16.43|16.33|16.4|16.3|93
1717048800000|2024-05-30 06:00:00|16.42|16.32|16.38|16.28|16.43|16.33|16.38|16.28|61
1717049100000|2024-05-30 06:05:00|16.37|16.27|16.28|16.18|16.37|16.27|16.28|16.18|84
1717049400000|2024-05-30 06:10:00|16.29|16.19|16.27|16.17|16.31|16.21|16.27|16.17|105
1717049700000|2024-05-30 06:15:00|16.28|16.18|16.32|16.22|16.33|16.23|16.27|16.17|85
1717050000000|2024-05-30 06:20:00|16.33|16.23|16.19|16.09|16.33|16.23|16.16|16.06|182
1717050300000|2024-05-30 06:25:00|16.18|16.08|16.2|16.1|16.23|16.13|16.17|16.07|103
1717050600000|2024-05-30 06:30:00|16.21|16.11|16.06|15.96|16.21|16.11|16.06|15.96|160
1717050900000|2024-05-30 06:35:00|16.07|15.97|16.09|15.99|16.11|16.01|16.02|15.92|169
1717051200000|2024-05-30 06:40:00|16.1|16|16.15|16.05|16.16|16.06|16.09|15.99|138
1717051500000|2024-05-30 06:45:00|16.16|16.06|16.15|16.05|16.18|16.08|16.15|16.05|126
1717051800000|2024-05-30 06:50:00|16.14|16.04|16.09|15.99|16.15|16.05|16.06|15.96|156
1717052100000|2024-05-30 06:55:00|16.08|15.98|16.08|15.98|16.11|16.01|16.05|15.95|65
1717052400000|2024-05-30 07:00:00|16.09|15.99|16.08|15.98|16.11|16.01|16.07|15.97|42
1717052700000|2024-05-30 07:05:00|16.07|15.97|16.08|15.98|16.13|16.03|16.04|15.94|94
1717053000000|2024-05-30 07:10:00|16.09|15.99|16.08|15.98|16.11|16.01|16.06|15.96|94
1717053300000|2024-05-30 07:15:00|16.07|15.97|16.06|15.96|16.14|16.04|16.05|15.95|60
1717053600000|2024-05-30 07:20:00|16.05|15.95|16|15.9|16.06|15.96|15.97|15.87|127
1717053900000|2024-05-30 07:25:00|16.01|15.91|16.05|15.95|16.05|15.95|16|15.9|159
1717054200000|2024-05-30 07:30:00|16.04|15.94|16|15.9|16.05|15.95|15.98|15.88|183
1717054500000|2024-05-30 07:35:00|15.99|15.89|16.02|15.92|16.05|15.95|15.99|15.89|286
1717054800000|2024-05-30 07:40:00|16.01|15.91|16.04|15.94|16.04|15.94|15.99|15.89|214
1717055100000|2024-05-30 07:45:00|16.03|15.93|15.99|15.89|16.06|15.96|15.99|15.89|123
1717055400000|2024-05-30 07:50:00|15.98|15.88|15.85|15.75|15.99|15.89|15.85|15.75|134
1717055700000|2024-05-30 07:55:00|15.86|15.76|15.89|15.79|15.92|15.82|15.8|15.7|188
1717056000000|2024-05-30 08:00:00|15.9|15.8|15.88|15.78|15.91|15.81|15.82|15.72|312
1717056300000|2024-05-30 08:05:00|15.89|15.79|15.71|15.61|15.9|15.8|15.7|15.6|329
1717056600000|2024-05-30 08:10:00|15.72|15.62|15.7|15.6|15.75|15.65|15.69|15.59|373
1717056900000|2024-05-30 08:15:00|15.71|15.61|15.77|15.67|15.8|15.7|15.71|15.61|213
1717057200000|2024-05-30 08:20:00|15.78|15.68|15.82|15.72|15.85|15.75|15.77|15.67|211
1717057500000|2024-05-30 08:25:00|15.83|15.73|15.82|15.72|15.84|15.74|15.8|15.7|147
1717057800000|2024-05-30 08:30:00|15.81|15.71|15.86|15.76|15.89|15.79|15.81|15.71|142
1717058100000|2024-05-30 08:35:00|15.85|15.75|15.9|15.8|15.91|15.81|15.83|15.73|182
1717058400000|2024-05-30 08:40:00|15.89|15.79|15.9|15.8|15.91|15.81|15.88|15.78|240
1717058700000|2024-05-30 08:45:00|15.89|15.79|15.9|15.8|15.9|15.8|15.84|15.74|168
1717059000000|2024-05-30 08:50:00|15.89|15.79|15.91|15.81|15.92|15.82|15.88|15.78|217
1717059300000|2024-05-30 08:55:00|15.92|15.82|15.95|15.85|15.96|15.86|15.9|15.8|194
1717059600000|2024-05-30 09:00:00|15.94|15.84|15.9|15.8|15.95|15.85|15.9|15.8|207
1717059900000|2024-05-30 09:05:00|15.91|15.81|15.93|15.83|15.94|15.84|15.88|15.78|103
1717060200000|2024-05-30 09:10:00|15.94|15.84|15.93|15.83|15.95|15.85|15.92|15.82|142
1717060500000|2024-05-30 09:15:00|15.92|15.82|15.93|15.83|15.95|15.85|15.91|15.81|140
1717060800000|2024-05-30 09:20:00|15.92|15.82|15.91|15.81|15.93|15.83|15.89|15.79|78
1717061100000|2024-05-30 09:25:00|15.9|15.8|15.87|15.77|15.9|15.8|15.87|15.77|30
1717061400000|2024-05-30 09:30:00|15.88|15.78|15.88|15.78|15.91|15.81|15.87|15.77|81
1717061700000|2024-05-30 09:35:00|15.87|15.77|15.86|15.76|15.88|15.78|15.86|15.76|152
1717062000000|2024-05-30 09:40:00|15.87|15.77|15.89|15.79|15.89|15.79|15.85|15.75|175
1717062300000|2024-05-30 09:45:00|15.88|15.78|15.9|15.8|15.92|15.82|15.88|15.78|119
1717062600000|2024-05-30 09:50:00|15.91|15.81|15.92|15.82|15.92|15.82|15.9|15.8|6
1717062900000|2024-05-30 09:55:00|15.93|15.83|15.95|15.85|15.96|15.86|15.92|15.82|175
1717063200000|2024-05-30 10:00:00|15.94|15.84|15.95|15.85|15.96|15.86|15.92|15.82|182
1717063500000|2024-05-30 10:05:00|15.94|15.84|15.9|15.8|15.95|15.85|15.89|15.79|111
1717063800000|2024-05-30 10:10:00|15.91|15.81|15.87|15.77|15.91|15.81|15.87|15.77|79
1717064100000|2024-05-30 10:15:00|15.88|15.78|15.86|15.76|15.9|15.8|15.86|15.76|223
1717064400000|2024-05-30 10:20:00|15.85|15.75|15.91|15.81|15.91|15.81|15.85|15.75|129
1717064700000|2024-05-30 10:25:00|15.9|15.8|15.91|15.81|15.93|15.83|15.89|15.79|140
1717065000000|2024-05-30 10:30:00|15.92|15.82|15.95|15.85|15.95|15.85|15.91|15.81|30
1717065300000|2024-05-30 10:35:00|15.96|15.86|15.94|15.84|15.97|15.87|15.93|15.83|249
1717065600000|2024-05-30 10:40:00|15.93|15.83|15.99|15.89|15.99|15.89|15.93|15.83|195
1717065900000|2024-05-30 10:45:00|15.98|15.88|15.98|15.88|16.01|15.91|15.97|15.87|149
1717066200000|2024-05-30 10:50:00|15.97|15.87|15.99|15.89|15.99|15.89|15.95|15.85|127
1717066500000|2024-05-30 10:55:00|15.98|15.88|15.98|15.88|16|15.9|15.98|15.88|45
1717066800000|2024-05-30 11:00:00|15.99|15.89|15.99|15.89|16.03|15.93|15.98|15.88|64
1717067100000|2024-05-30 11:05:00|15.98|15.88|16|15.9|16.01|15.91|15.97|15.87|45
1717067400000|2024-05-30 11:10:00|15.99|15.89|16.02|15.92|16.03|15.93|15.98|15.88|10
1717067700000|2024-05-30 11:15:00|16.01|15.91|16|15.9|16.04|15.94|15.99|15.89|120
1717068000000|2024-05-30 11:20:00|15.99|15.89|16.01|15.91|16.02|15.92|15.99|15.89|123
1717068300000|2024-05-30 11:25:00|16|15.9|16.08|15.98|16.09|15.99|16|15.9|183
1717068600000|2024-05-30 11:30:00|16.07|15.97|16.05|15.95|16.08|15.98|16.03|15.93|173
1717068900000|2024-05-30 11:35:00|16.04|15.94|16|15.9|16.04|15.94|16|15.9|41
1717069200000|2024-05-30 11:40:00|16.01|15.91|16.02|15.92|16.03|15.93|16|15.9|8
1717069500000|2024-05-30 11:45:00|16.01|15.91|15.99|15.89|16.02|15.92|15.97|15.87|139
1717069800000|2024-05-30 11:50:00|16|15.9|15.98|15.88|16|15.9|15.95|15.85|179
1717070100000|2024-05-30 11:55:00|15.97|15.87|15.95|15.85|15.98|15.88|15.95|15.85|213
1717070400000|2024-05-30 12:00:00|15.96|15.86|15.96|15.86|15.98|15.88|15.92|15.82|255
1717070700000|2024-05-30 12:05:00|15.97|15.87|15.97|15.87|15.98|15.88|15.95|15.85|97
1717071000000|2024-05-30 12:10:00|15.98|15.88|16.02|15.92|16.02|15.92|15.97|15.87|93
1717071300000|2024-05-30 12:15:00|16.01|15.91|16.02|15.92|16.03|15.93|15.98|15.88|78
1717071600000|2024-05-30 12:20:00|16.03|15.93|16.06|15.96|16.07|15.97|16.02|15.92|96
1717071900000|2024-05-30 12:25:00|16.07|15.97|16.07|15.97|16.08|15.98|16.04|15.94|83
1717072200000|2024-05-30 12:30:00|16.06|15.96|16.06|15.96|16.13|16.03|16.02|15.92|139
1717072500000|2024-05-30 12:35:00|16.05|15.95|16.07|15.97|16.11|16.01|16.05|15.95|139
1717072800000|2024-05-30 12:40:00|16.06|15.96|16.12|16.02|16.12|16.02|16.06|15.96|137
1717073100000|2024-05-30 12:45:00|16.11|16.01|16.15|16.05|16.18|16.08|16.11|16.01|133
1717073400000|2024-05-30 12:50:00|16.14|16.04|16.14|16.04|16.16|16.06|16.1|16|163
1717073700000|2024-05-30 12:55:00|16.15|16.05|16.16|16.06|16.17|16.07|16.13|16.03|46
1717074000000|2024-05-30 13:00:00|16.17|16.07|16.12|16.02|16.18|16.08|16.11|16.01|36
1717074300000|2024-05-30 13:05:00|16.11|16.01|16.18|16.08|16.18|16.08|16.11|16.01|84
1717074600000|2024-05-30 13:10:00|16.17|16.07|16.19|16.09|16.2|16.1|16.16|16.06|81
1717074900000|2024-05-30 13:15:00|16.18|16.08|16.22|16.12|16.23|16.13|16.18|16.08|153
1717075200000|2024-05-30 13:20:00|16.21|16.11|16.23|16.13|16.23|16.13|16.18|16.08|123
1717075500000|2024-05-30 13:25:00|16.24|16.14|16.18|16.08|16.25|16.15|16.18|16.08|59
1717075800000|2024-05-30 13:30:00|16.17|16.07|16.16|16.06|16.21|16.11|16.15|16.05|120
1717076100000|2024-05-30 13:35:00|16.15|16.05|16.12|16.02|16.16|16.06|16.11|16.01|160
1717076400000|2024-05-30 13:40:00|16.11|16.01|16.14|16.04|16.16|16.06|16.09|15.99|114
1717076700000|2024-05-30 13:45:00|16.15|16.05|16.23|16.13|16.25|16.15|16.14|16.04|185
1717077000000|2024-05-30 13:50:00|16.22|16.12|16.21|16.11|16.25|16.15|16.21|16.11|110
1717077300000|2024-05-30 13:55:00|16.2|16.1|16.22|16.12|16.25|16.15|16.2|16.1|95
1717077600000|2024-05-30 14:00:00|16.23|16.13|16.22|16.12|16.24|16.14|16.18|16.08|116
1717077900000|2024-05-30 14:05:00|16.23|16.13|16.25|16.15|16.28|16.18|16.21|16.11|125
1717078200000|2024-05-30 14:10:00|16.24|16.14|16.17|16.07|16.25|16.15|16.17|16.07|147
1717078500000|2024-05-30 14:15:00|16.18|16.08|16.23|16.13|16.23|16.13|16.18|16.08|190
1717078800000|2024-05-30 14:20:00|16.24|16.14|16.23|16.13|16.26|16.16|16.23|16.13|88
1717079100000|2024-05-30 14:25:00|16.22|16.12|16.2|16.1|16.23|16.13|16.18|16.08|107
1717079400000|2024-05-30 14:30:00|16.21|16.11|16.19|16.09|16.22|16.12|16.19|16.09|59
1717079700000|2024-05-30 14:35:00|16.18|16.08|16.15|16.05|16.2|16.1|16.15|16.05|92
1717080000000|2024-05-30 14:40:00|16.14|16.04|16.14|16.04|16.16|16.06|16.12|16.02|63
1717080300000|2024-05-30 14:45:00|16.15|16.05|16.11|16.01|16.17|16.07|16.1|16|63
1717080600000|2024-05-30 14:50:00|16.12|16.02|16.05|15.95|16.13|16.03|16.05|15.95|184
1717080900000|2024-05-30 14:55:00|16.04|15.94|16.07|15.97|16.07|15.97|16.01|15.91|159
1717081200000|2024-05-30 15:00:00|16.08|15.98|16.05|15.95|16.09|15.99|16.05|15.95|134
1717081500000|2024-05-30 15:05:00|16.04|15.94|16.06|15.96|16.06|15.96|16|15.9|105
1717081800000|2024-05-30 15:10:00|16.05|15.95|16.08|15.98|16.09|15.99|16.05|15.95|74
1717082100000|2024-05-30 15:15:00|16.09|15.99|16.12|16.02|16.14|16.04|16.08|15.98|106
1717082400000|2024-05-30 15:20:00|16.11|16.01|16.1|16|16.13|16.03|16.09|15.99|72
1717082700000|2024-05-30 15:25:00|16.11|16.01|16.07|15.97|16.11|16.01|16.07|15.97|83
1717083000000|2024-05-30 15:30:00|16.08|15.98|16.21|16.11|16.39|16.29|16.06|15.96|220
1717083300000|2024-05-30 15:35:00|16.22|16.12|16.25|16.15|16.32|16.22|16.21|16.11|186
1717083600000|2024-05-30 15:40:00|16.26|16.16|16.21|16.11|16.27|16.17|16.2|16.1|202
1717083900000|2024-05-30 15:45:00|16.2|16.1|16.26|16.16|16.29|16.19|16.2|16.1|170
1717084200000|2024-05-30 15:50:00|16.27|16.17|16.29|16.19|16.33|16.23|16.23|16.13|172
1717084500000|2024-05-30 15:55:00|16.28|16.18|16.45|16.35|16.54|16.44|16.28|16.18|257
1717084800000|2024-05-30 16:00:00|16.46|16.36|16.41|16.31|16.5|16.4|16.38|16.28|232
1717085100000|2024-05-30 16:05:00|16.4|16.3|16.28|16.18|16.42|16.32|16.24|16.14|198
1717085400000|2024-05-30 16:10:00|16.29|16.19|16.28|16.18|16.34|16.24|16.25|16.15|173
1717085700000|2024-05-30 16:15:00|16.29|16.19|16.2|16.1|16.29|16.19|16.19|16.09|186
1717086000000|2024-05-30 16:20:00|16.19|16.09|16.21|16.11|16.21|16.11|16.15|16.05|181
1717086300000|2024-05-30 16:25:00|16.22|16.12|16.23|16.13|16.25|16.15|16.21|16.11|130
1717086600000|2024-05-30 16:30:00|16.22|16.12|16.24|16.14|16.28|16.18|16.22|16.12|67
1717086900000|2024-05-30 16:35:00|16.23|16.13|16.27|16.17|16.27|16.17|16.22|16.12|167
1717087200000|2024-05-30 16:40:00|16.26|16.16|16.23|16.13|16.27|16.17|16.22|16.12|202
1717087500000|2024-05-30 16:45:00|16.24|16.14|16.3|16.2|16.3|16.2|16.24|16.14|135
1717087800000|2024-05-30 16:50:00|16.29|16.19|16.28|16.18|16.3|16.2|16.28|16.18|84
1717088100000|2024-05-30 16:55:00|16.29|16.19|16.3|16.2|16.3|16.2|16.25|16.15|136
1717088400000|2024-05-30 17:00:00|16.29|16.19|16.3|16.2|16.33|16.23|16.28|16.18|160
1717088700000|2024-05-30 17:05:00|16.31|16.21|16.28|16.18|16.33|16.23|16.28|16.18|108
1717089000000|2024-05-30 17:10:00|16.27|16.17|16.33|16.23|16.33|16.23|16.27|16.17|75
1717089300000|2024-05-30 17:15:00|16.34|16.24|16.3|16.2|16.34|16.24|16.29|16.19|127
1717089600000|2024-05-30 17:20:00|16.31|16.21|16.37|16.27|16.37|16.27|16.3|16.2|77
1717089900000|2024-05-30 17:25:00|16.38|16.28|16.4|16.3|16.41|16.31|16.37|16.27|117
1717090200000|2024-05-30 17:30:00|16.41|16.31|16.42|16.32|16.43|16.33|16.4|16.3|158
1717090500000|2024-05-30 17:35:00|16.43|16.33|16.49|16.39|16.49|16.39|16.42|16.32|103
1717090800000|2024-05-30 17:40:00|16.48|16.38|16.45|16.35|16.52|16.42|16.44|16.34|88
1717091100000|2024-05-30 17:45:00|16.46|16.36|16.34|16.24|16.46|16.36|16.34|16.24|116
1717091400000|2024-05-30 17:50:00|16.35|16.25|16.37|16.27|16.37|16.27|16.33|16.23|143
1717091700000|2024-05-30 17:55:00|16.36|16.26|16.33|16.23|16.39|16.29|16.32|16.22|90
1717092000000|2024-05-30 18:00:00|16.34|16.24|16.34|16.24|16.38|16.28|16.33|16.23|109
1717092300000|2024-05-30 18:05:00|16.35|16.25|16.28|16.18|16.35|16.25|16.28|16.18|72
1717092600000|2024-05-30 18:10:00|16.27|16.17|16.29|16.19|16.3|16.2|16.26|16.16|91
1717092900000|2024-05-30 18:15:00|16.28|16.18|16.33|16.23|16.34|16.24|16.26|16.16|112
1717093200000|2024-05-30 18:20:00|16.34|16.24|16.34|16.24|16.36|16.26|16.3|16.2|87
1717093500000|2024-05-30 18:25:00|16.33|16.23|16.33|16.23|16.36|16.26|16.32|16.22|54
1717093800000|2024-05-30 18:30:00|16.34|16.24|16.31|16.21|16.34|16.24|16.3|16.2|98
1717094100000|2024-05-30 18:35:00|16.3|16.2|16.3|16.2|16.31|16.21|16.28|16.18|55
1717094400000|2024-05-30 18:40:00|16.31|16.21|16.34|16.24|16.35|16.25|16.3|16.2|98
1717094700000|2024-05-30 18:45:00|16.33|16.23|16.33|16.23|16.35|16.25|16.33|16.23|63
1717095000000|2024-05-30 18:50:00|16.32|16.22|16.33|16.23|16.35|16.25|16.32|16.22|56
1717095300000|2024-05-30 18:55:00|16.34|16.24|16.33|16.23|16.35|16.25|16.33|16.23|146
1717095600000|2024-05-30 19:00:00|16.34|16.24|16.32|16.22|16.34|16.24|16.3|16.2|55
1717095900000|2024-05-30 19:05:00|16.31|16.21|16.35|16.25|16.35|16.25|16.31|16.21|65
1717096200000|2024-05-30 19:10:00|16.34|16.24|16.32|16.22|16.35|16.25|16.32|16.22|81
1717096500000|2024-05-30 19:15:00|16.31|16.21|16.31|16.21|16.33|16.23|16.28|16.18|93
1717096800000|2024-05-30 19:20:00|16.32|16.22|16.28|16.18|16.33|16.23|16.28|16.18|79
1717097100000|2024-05-30 19:25:00|16.27|16.17|16.25|16.15|16.28|16.18|16.24|16.14|59
1717097400000|2024-05-30 19:30:00|16.26|16.16|16.3|16.2|16.31|16.21|16.25|16.15|51
1717097700000|2024-05-30 19:35:00|16.29|16.19|16.26|16.16|16.3|16.2|16.19|16.09|109
1717098000000|2024-05-30 19:40:00|16.25|16.15|16.23|16.13|16.26|16.16|16.2|16.1|75
1717098300000|2024-05-30 19:45:00|16.22|16.12|16.15|16.05|16.23|16.13|16.13|16.03|96
1717098600000|2024-05-30 19:50:00|16.14|16.04|16.16|16.06|16.17|16.07|16.11|16.01|143
1717098900000|2024-05-30 19:55:00|16.17|16.07|16.16|16.06|16.17|16.07|16.13|16.03|124
1717099200000|2024-05-30 20:00:00|16.15|16.05|16.03|15.93|16.16|16.06|16|15.9|143
1717099500000|2024-05-30 20:05:00|16.02|15.92|16|15.9|16.04|15.94|15.96|15.86|111
1717099800000|2024-05-30 20:10:00|15.99|15.89|15.97|15.87|15.99|15.89|15.94|15.84|96
1717100100000|2024-05-30 20:15:00|15.98|15.88|16|15.9|16|15.9|15.92|15.82|113
1717100400000|2024-05-30 20:20:00|16.01|15.91|16.05|15.95|16.05|15.95|16|15.9|85
1717100700000|2024-05-30 20:25:00|16.04|15.94|16.07|15.97|16.08|15.98|16.03|15.93|54
1717101000000|2024-05-30 20:30:00|16.06|15.96|16.04|15.94|16.08|15.98|16.03|15.93|51
1717101300000|2024-05-30 20:35:00|16.03|15.93|16.05|15.95|16.05|15.95|16.01|15.91|49
1717101600000|2024-05-30 20:40:00|16.04|15.94|16.07|15.97|16.08|15.98|16.04|15.94|36
1717101900000|2024-05-30 20:45:00|16.06|15.96|16.06|15.96|16.07|15.97|16.03|15.93|29
1717102200000|2024-05-30 20:50:00|16.05|15.95|16.02|15.92|16.05|15.95|16.01|15.91|58
1717102500000|2024-05-30 20:55:00|16.01|15.91|16|15.9|16.02|15.92|15.98|15.88|44
1717102800000|2024-05-30 21:00:00|15.99|15.89|15.99|15.89|16.01|15.91|15.97|15.87|33
1717103100000|2024-05-30 21:05:00|15.98|15.88|15.97|15.87|15.98|15.88|15.96|15.86|26
1717103400000|2024-05-30 21:10:00|15.98|15.88|15.9|15.8|15.98|15.88|15.9|15.8|35
1717103700000|2024-05-30 21:15:00|15.91|15.81|15.95|15.85|15.96|15.86|15.9|15.8|19
1717104000000|2024-05-30 21:20:00|15.94|15.84|15.93|15.83|15.94|15.84|15.93|15.83|2
1717104300000|2024-05-30 21:25:00|15.94|15.84|15.95|15.85|15.96|15.86|15.94|15.84|4
1717104600000|2024-05-30 21:30:00|15.96|15.86|15.99|15.89|16|15.9|15.96|15.86|12
1717104900000|2024-05-30 21:35:00|15.98|15.88|15.97|15.87|15.99|15.89|15.93|15.83|19
1717105200000|2024-05-30 21:40:00|15.98|15.88|15.98|15.88|15.98|15.88|15.98|15.88|1
1717105500000|2024-05-30 21:45:00|15.97|15.87|15.97|15.87|15.97|15.87|15.96|15.86|5
1717105800000|2024-05-30 21:50:00|15.98|15.88|15.99|15.89|15.99|15.89|15.98|15.88|4
1717106100000|2024-05-30 21:55:00|15.98|15.88|15.98|15.88|15.98|15.88|15.97|15.87|5
1717106400000|2024-05-30 22:00:00|15.97|15.87|15.97|15.87|15.99|15.89|15.95|15.85|81
1717106700000|2024-05-30 22:05:00|15.96|15.86|15.95|15.85|15.97|15.87|15.95|15.85|44
1717107000000|2024-05-30 22:10:00|15.96|15.86|15.98|15.88|15.98|15.88|15.95|15.85|73
1717107300000|2024-05-30 22:15:00|15.97|15.87|15.96|15.86|15.97|15.87|15.94|15.84|56
1717107600000|2024-05-30 22:20:00|15.97|15.87|15.98|15.88|15.98|15.88|15.96|15.86|20
1717107900000|2024-05-30 22:25:00|15.97|15.87|15.99|15.89|15.99|15.89|15.97|15.87|35
1717108200000|2024-05-30 22:30:00|15.98|15.88|15.96|15.86|15.98|15.88|15.96|15.86|11
1717108500000|2024-05-30 22:35:00|15.95|15.85|15.96|15.86|15.97|15.87|15.95|15.85|52
1717108800000|2024-05-30 22:40:00|15.97|15.87|16|15.9|16|15.9|15.97|15.87|42
1717109100000|2024-05-30 22:45:00|15.99|15.89|16|15.9|16.01|15.91|15.99|15.89|50
1717109400000|2024-05-30 22:50:00|15.99|15.89|15.99|15.89|16.01|15.91|15.99|15.89|73
1717109700000|2024-05-30 22:55:00|15.98|15.88|16|15.9|16|15.9|15.98|15.88|41
1717110000000|2024-05-30 23:00:00|15.99|15.89|16|15.9|16.02|15.92|15.99|15.89|38
1717110300000|2024-05-30 23:05:00|15.99|15.89|16.03|15.93|16.03|15.93|15.99|15.89|123
1717110600000|2024-05-30 23:10:00|16.02|15.92|16.02|15.92|16.03|15.93|16.01|15.91|73
1717110900000|2024-05-30 23:15:00|16.01|15.91|16.01|15.91|16.02|15.92|15.99|15.89|109
1717111200000|2024-05-30 23:20:00|16|15.9|16.04|15.94|16.04|15.94|16|15.9|33
1717111500000|2024-05-30 23:25:00|16.03|15.93|16.02|15.92|16.04|15.94|16.02|15.92|30
1717111800000|2024-05-30 23:30:00|16.01|15.91|16.03|15.93|16.04|15.94|16.01|15.91|13
1717112100000|2024-05-30 23:35:00|16.02|15.92|16.01|15.91|16.03|15.93|16|15.9|10
1717112400000|2024-05-30 23:40:00|16|15.9|15.99|15.89|16.01|15.91|15.99|15.89|8
1717112700000|2024-05-30 23:45:00|15.98|15.88|16.01|15.91|16.01|15.91|15.98|15.88|56
1717113000000|2024-05-30 23:50:00|16.02|15.92|16.01|15.91|16.02|15.92|16|15.9|18
1717113300000|2024-05-30 23:55:00|16|15.9|16|15.9|16.01|15.91|16|15.9|19
1717113600000|2024-05-31 00:00:00|15.99|15.89|15.99|15.89|15.99|15.89|15.95|15.85|55
1717113900000|2024-05-31 00:05:00|16|15.9|16.03|15.93|16.03|15.93|15.98|15.88|32
1717114200000|2024-05-31 00:10:00|16.02|15.92|16.02|15.92|16.06|15.96|16.02|15.92|63
1717114500000|2024-05-31 00:15:00|16.03|15.93|16.05|15.95|16.06|15.96|16.01|15.91|33
1717114800000|2024-05-31 00:20:00|16.04|15.94|16|15.9|16.05|15.95|16|15.9|13
1717115100000|2024-05-31 00:25:00|15.99|15.89|15.96|15.86|16|15.9|15.95|15.85|48
1717115400000|2024-05-31 00:30:00|15.97|15.87|15.95|15.85|16|15.9|15.95|15.85|69
1717115700000|2024-05-31 00:35:00|15.94|15.84|15.95|15.85|15.99|15.89|15.93|15.83|90
1717116000000|2024-05-31 00:40:00|15.96|15.86|16|15.9|16.01|15.91|15.95|15.85|97
1717116300000|2024-05-31 00:45:00|15.99|15.89|16.03|15.93|16.03|15.93|15.99|15.89|115
1717116600000|2024-05-31 00:50:00|16.02|15.92|16.04|15.94|16.04|15.94|16.02|15.92|113
1717116900000|2024-05-31 00:55:00|16.03|15.93|16.05|15.95|16.07|15.97|16.03|15.93|55
1717117200000|2024-05-31 01:00:00|16.04|15.94|16.08|15.98|16.1|16|16.02|15.92|83
1717117500000|2024-05-31 01:05:00|16.07|15.97|16.07|15.97|16.09|15.99|16.06|15.96|43
1717117800000|2024-05-31 01:10:00|16.08|15.98|16.12|16.02|16.12|16.02|16.08|15.98|77
1717118100000|2024-05-31 01:15:00|16.13|16.03|16.06|15.96|16.13|16.03|16.04|15.94|126
1717118400000|2024-05-31 01:20:00|16.05|15.95|16.05|15.95|16.07|15.97|16.02|15.92|111
1717118700000|2024-05-31 01:25:00|16.06|15.96|16.07|15.97|16.08|15.98|16.05|15.95|84
1717119000000|2024-05-31 01:30:00|16.06|15.96|16.09|15.99|16.1|16|16.06|15.96|84
1717119300000|2024-05-31 01:35:00|16.08|15.98|16.06|15.96|16.09|15.99|16.06|15.96|45
1717119600000|2024-05-31 01:40:00|16.05|15.95|16.02|15.92|16.07|15.97|16.02|15.92|48
1717119900000|2024-05-31 01:45:00|16.03|15.93|16.01|15.91|16.05|15.95|16.01|15.91|29
1717120200000|2024-05-31 01:50:00|16.02|15.92|15.99|15.89|16.02|15.92|15.96|15.86|104
1717120500000|2024-05-31 01:55:00|15.98|15.88|16.01|15.91|16.01|15.91|15.98|15.88|14
1717120800000|2024-05-31 02:00:00|16|15.9|16.03|15.93|16.03|15.93|16|15.9|78
1717121100000|2024-05-31 02:05:00|16.04|15.94|16.04|15.94|16.07|15.97|16.02|15.92|89
1717121400000|2024-05-31 02:10:00|16.03|15.93|16.07|15.97|16.07|15.97|16.03|15.93|55
1717121700000|2024-05-31 02:15:00|16.08|15.98|16.1|16|16.11|16.01|16.08|15.98|99
1717122000000|2024-05-31 02:20:00|16.09|15.99|16.02|15.92|16.12|16.02|16.02|15.92|80
1717122300000|2024-05-31 02:25:00|16.03|15.93|16.03|15.93|16.05|15.95|16.02|15.92|63
1717122600000|2024-05-31 02:30:00|16.04|15.94|16.04|15.94|16.05|15.95|16.03|15.93|113
1717122900000|2024-05-31 02:35:00|16.05|15.95|16.06|15.96|16.06|15.96|16.05|15.95|4
1717123200000|2024-05-31 02:40:00|16.07|15.97|16.07|15.97|16.07|15.97|16.06|15.96|11
1717123500000|2024-05-31 02:45:00|16.08|15.98|16.06|15.96|16.08|15.98|16.05|15.95|41
1717123800000|2024-05-31 02:50:00|16.05|15.95|16.05|15.95|16.06|15.96|16.05|15.95|71
1717124100000|2024-05-31 02:55:00|16.04|15.94|16.06|15.96|16.06|15.96|16.04|15.94|25
1717124400000|2024-05-31 03:00:00|16.07|15.97|16.06|15.96|16.07|15.97|16.05|15.95|100
1717124700000|2024-05-31 03:05:00|16.07|15.97|16.08|15.98|16.08|15.98|16.06|15.96|38
1717125000000|2024-05-31 03:10:00|16.07|15.97|16.06|15.96|16.08|15.98|16.05|15.95|92
1717125300000|2024-05-31 03:15:00|16.07|15.97|16.08|15.98|16.09|15.99|16.06|15.96|108
1717125600000|2024-05-31 03:20:00|16.07|15.97|16.08|15.98|16.09|15.99|16.07|15.97|140
1717125900000|2024-05-31 03:25:00|16.09|15.99|16.06|15.96|16.09|15.99|16.06|15.96|64
1717126200000|2024-05-31 03:30:00|16.07|15.97|16.08|15.98|16.09|15.99|16.05|15.95|36
1717126500000|2024-05-31 03:35:00|16.09|15.99|16.08|15.98|16.1|16|16.08|15.98|74
1717126800000|2024-05-31 03:40:00|16.07|15.97|16.08|15.98|16.09|15.99|16.06|15.96|110
1717127100000|2024-05-31 03:45:00|16.09|15.99|16.07|15.97|16.1|16|16.06|15.96|53
1717127400000|2024-05-31 03:50:00|16.06|15.96|16.08|15.98|16.09|15.99|16.06|15.96|37
1717127700000|2024-05-31 03:55:00|16.07|15.97|16.07|15.97|16.08|15.98|16.06|15.96|63
1717128000000|2024-05-31 04:00:00|16.08|15.98|16.1|16|16.11|16.01|16.07|15.97|63
1717128300000|2024-05-31 04:05:00|16.09|15.99|16.1|16|16.11|16.01|16.09|15.99|80
1717128600000|2024-05-31 04:10:00|16.09|15.99|16.09|15.99|16.1|16|16.08|15.98|15
1717128900000|2024-05-31 04:15:00|16.1|16|16.1|16|16.11|16.01|16.09|15.99|27
1717129200000|2024-05-31 04:20:00|16.09|15.99|16.1|16|16.1|16|16.09|15.99|18
1717129500000|2024-05-31 04:25:00|16.09|15.99|16.06|15.96|16.09|15.99|16.05|15.95|80
1717129800000|2024-05-31 04:30:00|16.07|15.97|16.06|15.96|16.08|15.98|16.05|15.95|110
1717130100000|2024-05-31 04:35:00|16.05|15.95|16.05|15.95|16.06|15.96|16.03|15.93|35
1717130400000|2024-05-31 04:40:00|16.06|15.96|16.06|15.96|16.07|15.97|16.04|15.94|15
1717130700000|2024-05-31 04:45:00|16.07|15.97|16.06|15.96|16.07|15.97|16.04|15.94|100
1717131000000|2024-05-31 04:50:00|16.05|15.95|16.02|15.92|16.06|15.96|16.02|15.92|68
1717131300000|2024-05-31 04:55:00|16.03|15.93|16.03|15.93|16.04|15.94|16.01|15.91|79
1717131600000|2024-05-31 05:00:00|16.04|15.94|15.99|15.89|16.04|15.94|15.99|15.89|50
1717131900000|2024-05-31 05:05:00|16|15.9|15.99|15.89|16|15.9|15.96|15.86|70
1717132200000|2024-05-31 05:10:00|16|15.9|15.99|15.89|16.01|15.91|15.98|15.88|72
1717132500000|2024-05-31 05:15:00|15.98|15.88|15.95|15.85|15.98|15.88|15.93|15.83|50
1717132800000|2024-05-31 05:20:00|15.96|15.86|15.93|15.83|15.96|15.86|15.93|15.83|26
1717133100000|2024-05-31 05:25:00|15.92|15.82|15.92|15.82|15.92|15.82|15.86|15.76|61
1717133400000|2024-05-31 05:30:00|15.91|15.81|15.91|15.81|15.93|15.83|15.88|15.78|155
1717133700000|2024-05-31 05:35:00|15.9|15.8|15.92|15.82|15.92|15.82|15.89|15.79|133
1717134000000|2024-05-31 05:40:00|15.93|15.83|15.94|15.84|15.96|15.86|15.93|15.83|70
1717134300000|2024-05-31 05:45:00|15.93|15.83|15.97|15.87|15.97|15.87|15.93|15.83|57
1717134600000|2024-05-31 05:50:00|15.96|15.86|15.97|15.87|15.98|15.88|15.94|15.84|56
1717134900000|2024-05-31 05:55:00|15.96|15.86|15.97|15.87|15.98|15.88|15.96|15.86|174
1717135200000|2024-05-31 06:00:00|15.96|15.86|15.99|15.89|15.99|15.89|15.96|15.86|92
1717135500000|2024-05-31 06:05:00|15.98|15.88|15.99|15.89|16.01|15.91|15.98|15.88|146
1717135800000|2024-05-31 06:10:00|15.98|15.88|15.98|15.88|16.01|15.91|15.97|15.87|83
1717136100000|2024-05-31 06:15:00|15.97|15.87|16.01|15.91|16.01|15.91|15.97|15.87|69
1717136400000|2024-05-31 06:20:00|16|15.9|16|15.9|16.02|15.92|16|15.9|73
1717136700000|2024-05-31 06:25:00|16.01|15.91|16.05|15.95|16.06|15.96|16|15.9|95
1717137000000|2024-05-31 06:30:00|16.06|15.96|16.03|15.93|16.09|15.99|16.02|15.92|84
1717137300000|2024-05-31 06:35:00|16.04|15.94|16.02|15.92|16.04|15.94|15.98|15.88|43
1717137600000|2024-05-31 06:40:00|16.01|15.91|16|15.9|16.02|15.92|15.98|15.88|74
1717137900000|2024-05-31 06:45:00|16.01|15.91|15.98|15.88|16.01|15.91|15.97|15.87|82
1717138200000|2024-05-31 06:50:00|15.99|15.89|15.97|15.87|15.99|15.89|15.95|15.85|35
1717138500000|2024-05-31 06:55:00|15.96|15.86|15.99|15.89|15.99|15.89|15.95|15.85|14
1717138800000|2024-05-31 07:00:00|16|15.9|16.01|15.91|16.02|15.92|15.97|15.87|38
1717139100000|2024-05-31 07:05:00|16|15.9|15.99|15.89|16.01|15.91|15.97|15.87|80
1717139400000|2024-05-31 07:10:00|16|15.9|16|15.9|16.01|15.91|15.98|15.88|193
1717139700000|2024-05-31 07:15:00|15.99|15.89|16.01|15.91|16.01|15.91|15.97|15.87|169
1717140000000|2024-05-31 07:20:00|16.02|15.92|16.03|15.93|16.05|15.95|16.01|15.91|102
1717140300000|2024-05-31 07:25:00|16.02|15.92|16.04|15.94|16.04|15.94|16.02|15.92|47
1717140600000|2024-05-31 07:30:00|16.03|15.93|16.02|15.92|16.04|15.94|16.01|15.91|50
1717140900000|2024-05-31 07:35:00|16.03|15.93|16|15.9|16.03|15.93|15.99|15.89|64
1717141200000|2024-05-31 07:40:00|16.01|15.91|16|15.9|16.01|15.91|15.98|15.88|60
1717141500000|2024-05-31 07:45:00|16.01|15.91|16.01|15.91|16.02|15.92|15.97|15.87|111
1717141800000|2024-05-31 07:50:00|16|15.9|16.02|15.92|16.02|15.92|15.98|15.88|57
1717142100000|2024-05-31 07:55:00|16.01|15.91|16.03|15.93|16.03|15.93|16.01|15.91|25
1717142400000|2024-05-31 08:00:00|16.02|15.92|16.04|15.94|16.07|15.97|16.01|15.91|59
1717142700000|2024-05-31 08:05:00|16.05|15.95|16.07|15.97|16.07|15.97|16.04|15.94|47
1717143000000|2024-05-31 08:10:00|16.06|15.96|16.08|15.98|16.09|15.99|16.06|15.96|41
1717143300000|2024-05-31 08:15:00|16.07|15.97|16.07|15.97|16.08|15.98|16.06|15.96|13
1717143600000|2024-05-31 08:20:00|16.08|15.98|16.03|15.93|16.08|15.98|16.03|15.93|54
1717143900000|2024-05-31 08:25:00|16.02|15.92|16.02|15.92|16.02|15.92|16.02|15.92|1
1717144200000|2024-05-31 08:30:00|16.03|15.93|16.02|15.92|16.04|15.94|16.02|15.92|24
1717144500000|2024-05-31 08:35:00|16.03|15.93|16.03|15.93|16.03|15.93|16.01|15.91|15
1717144800000|2024-05-31 08:40:00|16.04|15.94|16.05|15.95|16.06|15.96|16.03|15.93|38
1717145100000|2024-05-31 08:45:00|16.04|15.94|16.03|15.93|16.05|15.95|16.03|15.93|56
1717145400000|2024-05-31 08:50:00|16.04|15.94|16.02|15.92|16.05|15.95|16.02|15.92|65
1717145700000|2024-05-31 08:55:00|16.01|15.91|16.02|15.92|16.03|15.93|16.01|15.91|54
1717146000000|2024-05-31 09:00:00|16.01|15.91|15.98|15.88|16.02|15.92|15.98|15.88|34
1717146300000|2024-05-31 09:05:00|15.99|15.89|15.98|15.88|16|15.9|15.97|15.87|52
1717146600000|2024-05-31 09:10:00|15.97|15.87|16.01|15.91|16.01|15.91|15.97|15.87|89
1717146900000|2024-05-31 09:15:00|16|15.9|15.92|15.82|16|15.9|15.92|15.82|97
1717147200000|2024-05-31 09:20:00|15.93|15.83|15.94|15.84|15.94|15.84|15.91|15.81|164
1717147500000|2024-05-31 09:25:00|15.95|15.85|15.95|15.85|15.96|15.86|15.92|15.82|159
1717147800000|2024-05-31 09:30:00|15.94|15.84|15.92|15.82|15.94|15.84|15.91|15.81|107
1717148100000|2024-05-31 09:35:00|15.93|15.83|15.95|15.85|15.96|15.86|15.93|15.83|45
1717148400000|2024-05-31 09:40:00|15.96|15.86|15.96|15.86|15.97|15.87|15.95|15.85|15
1717148700000|2024-05-31 09:45:00|15.95|15.85|15.97|15.87|15.98|15.88|15.94|15.84|79
1717149000000|2024-05-31 09:50:00|15.96|15.86|15.95|15.85|15.97|15.87|15.95|15.85|28
1717149300000|2024-05-31 09:55:00|15.94|15.84|15.97|15.87|15.97|15.87|15.94|15.84|52
1717149600000|2024-05-31 10:00:00|15.96|15.86|16|15.9|16|15.9|15.96|15.86|41
1717149900000|2024-05-31 10:05:00|16.01|15.91|16.04|15.94|16.06|15.96|16.01|15.91|118
1717150200000|2024-05-31 10:10:00|16.03|15.93|16.05|15.95|16.06|15.96|16.01|15.91|81
1717150500000|2024-05-31 10:15:00|16.04|15.94|16|15.9|16.04|15.94|15.98|15.88|124
1717150800000|2024-05-31 10:20:00|15.99|15.89|15.98|15.88|16|15.9|15.97|15.87|124
1717151100000|2024-05-31 10:25:00|15.99|15.89|16.01|15.91|16.01|15.91|15.98|15.88|25
1717151400000|2024-05-31 10:30:00|16|15.9|16|15.9|16.01|15.91|15.97|15.87|85
1717151700000|2024-05-31 10:35:00|15.99|15.89|16.01|15.91|16.02|15.92|15.97|15.87|81
1717152000000|2024-05-31 10:40:00|16.02|15.92|16.03|15.93|16.05|15.95|16.01|15.91|68
1717152300000|2024-05-31 10:45:00|16.02|15.92|16.05|15.95|16.06|15.96|16.02|15.92|54
1717152600000|2024-05-31 10:50:00|16.04|15.94|16.05|15.95|16.06|15.96|16.03|15.93|64
1717152900000|2024-05-31 10:55:00|16.06|15.96|16.05|15.95|16.06|15.96|16.03|15.93|74
1717153200000|2024-05-31 11:00:00|16.04|15.94|16.11|15.91|16.12|15.96|16.03|15.9|60
1717153500000|2024-05-31 11:05:00|16.12|15.92|16.12|15.92|16.12|15.92|16.11|15.91|29
1717153800000|2024-05-31 11:10:00|16.13|15.93|16.15|15.95|16.16|15.96|16.12|15.92|57
1717154100000|2024-05-31 11:15:00|16.14|15.94|16.14|15.94|16.15|15.95|16.14|15.94|15
1717154400000|2024-05-31 11:20:00|16.15|15.95|16.18|15.98|16.19|15.99|16.14|15.94|114
1717154700000|2024-05-31 11:25:00|16.19|15.99|16.17|15.97|16.2|16|16.17|15.97|91
1717155000000|2024-05-31 11:30:00|16.16|15.96|16.17|15.97|16.19|15.99|16.16|15.96|92
1717155300000|2024-05-31 11:35:00|16.16|15.96|16.21|16.01|16.22|16.02|16.16|15.96|92
1717155600000|2024-05-31 11:40:00|16.22|16.02|16.22|16.02|16.23|16.03|16.2|16|105
1717155900000|2024-05-31 11:45:00|16.21|16.01|16.22|16.02|16.23|16.03|16.2|16|86
1717156200000|2024-05-31 11:50:00|16.23|16.03|16.23|16.03|16.24|16.04|16.21|16.01|55
1717156500000|2024-05-31 11:55:00|16.22|16.02|16.19|15.99|16.23|16.03|16.18|15.98|104
1717156800000|2024-05-31 12:00:00|16.2|16|16.21|16.01|16.22|16.02|16.16|15.96|88
1717157100000|2024-05-31 12:05:00|16.22|16.02|16.19|15.99|16.22|16.02|16.18|15.98|78
1717157400000|2024-05-31 12:10:00|16.18|15.98|16.17|15.97|16.19|15.99|16.17|15.97|84
1717157700000|2024-05-31 12:15:00|16.16|15.96|16.17|15.97|16.18|15.98|16.16|15.96|22
1717158000000|2024-05-31 12:20:00|16.18|15.98|16.23|16.03|16.24|16.04|16.17|15.97|38
1717158300000|2024-05-31 12:25:00|16.22|16.02|16.23|16.03|16.25|16.05|16.21|16.01|78
1717158600000|2024-05-31 12:30:00|16.24|16.04|16.29|16.09|16.36|16.16|16.24|16.04|224
1717158900000|2024-05-31 12:35:00|16.28|16.08|16.3|16.1|16.35|16.15|16.28|16.08|139
1717159200000|2024-05-31 12:40:00|16.29|16.09|16.3|16.1|16.31|16.11|16.25|16.05|130
1717159500000|2024-05-31 12:45:00|16.31|16.11|16.28|16.08|16.32|16.12|16.27|16.07|116
1717159800000|2024-05-31 12:50:00|16.29|16.09|16.22|16.02|16.3|16.1|16.2|16|62
1717160100000|2024-05-31 12:55:00|16.21|16.01|16.22|16.02|16.23|16.03|16.19|15.99|84
1717160400000|2024-05-31 13:00:00|16.23|16.03|16.26|16.06|16.26|16.06|16.21|16.01|54
1717160700000|2024-05-31 13:05:00|16.25|16.05|16.27|16.07|16.28|16.08|16.24|16.04|65
1717161000000|2024-05-31 13:10:00|16.28|16.08|16.26|16.06|16.28|16.08|16.21|16.01|121
1717161300000|2024-05-31 13:15:00|16.25|16.05|16.21|16.01|16.26|16.06|16.18|15.98|91
1717161600000|2024-05-31 13:20:00|16.2|16|16.23|16.03|16.25|16.05|16.2|16|82
1717161900000|2024-05-31 13:25:00|16.24|16.04|16.21|16.01|16.24|16.04|16.21|16.01|70
1717162200000|2024-05-31 13:30:00|16.22|16.02|16.1|15.9|16.24|16.04|16.09|15.89|166
1717162500000|2024-05-31 13:35:00|16.11|15.91|16.17|15.97|16.18|15.98|16.1|15.9|119
1717162800000|2024-05-31 13:40:00|16.18|15.98|16.18|15.98|16.19|15.99|16.16|15.96|55
1717163100000|2024-05-31 13:45:00|16.19|15.99|16.17|15.97|16.19|15.99|16.13|15.93|103
1717163400000|2024-05-31 13:50:00|16.16|15.96|16.12|15.92|16.17|15.97|16.09|15.89|89
1717163700000|2024-05-31 13:55:00|16.11|15.91|16.07|15.87|16.12|15.92|16.06|15.86|99
1717164000000|2024-05-31 14:00:00|16.08|15.88|16.04|15.84|16.08|15.88|15.98|15.78|157
1717164300000|2024-05-31 14:05:00|16.03|15.83|16.09|15.89|16.1|15.9|16.01|15.81|121
1717164600000|2024-05-31 14:10:00|16.08|15.88|16.05|15.85|16.11|15.91|16.04|15.84|76
1717164900000|2024-05-31 14:15:00|16.04|15.84|16.08|15.88|16.1|15.9|16.02|15.82|95
1717165200000|2024-05-31 14:20:00|16.07|15.87|16.03|15.83|16.1|15.9|16.02|15.82|83
1717165500000|2024-05-31 14:25:00|16.04|15.84|16.03|15.83|16.04|15.84|16.01|15.81|100
1717165800000|2024-05-31 14:30:00|16.02|15.82|16.05|15.85|16.05|15.85|16|15.8|86
1717166100000|2024-05-31 14:35:00|16.04|15.84|15.99|15.79|16.07|15.87|15.98|15.78|84
1717166400000|2024-05-31 14:40:00|16|15.8|15.97|15.77|16.01|15.81|15.96|15.76|50
1717166700000|2024-05-31 14:45:00|15.98|15.78|15.99|15.79|16.01|15.81|15.94|15.74|86
1717167000000|2024-05-31 14:50:00|15.98|15.78|16.01|15.81|16.03|15.83|15.98|15.78|44
1717167300000|2024-05-31 14:55:00|16.02|15.82|16.03|15.83|16.03|15.83|16.02|15.82|46
1717167600000|2024-05-31 15:00:00|16.02|15.82|15.98|15.78|16.05|15.85|15.98|15.78|95
1717167900000|2024-05-31 15:05:00|15.97|15.77|15.99|15.79|16|15.8|15.97|15.77|75
1717168200000|2024-05-31 15:10:00|16|15.8|15.98|15.78|16.01|15.81|15.97|15.77|99
1717168500000|2024-05-31 15:15:00|15.99|15.79|16.01|15.81|16.02|15.82|15.95|15.75|81
1717168800000|2024-05-31 15:20:00|16.02|15.82|16.01|15.81|16.03|15.83|16|15.8|60
1717169100000|2024-05-31 15:25:00|16|15.8|16.01|15.81|16.02|15.82|16|15.8|52
1717169400000|2024-05-31 15:30:00|16|15.8|15.95|15.75|16.01|15.81|15.92|15.72|90
1717169700000|2024-05-31 15:35:00|15.94|15.74|15.9|15.7|15.95|15.75|15.88|15.68|109
1717170000000|2024-05-31 15:40:00|15.89|15.69|15.88|15.68|15.91|15.71|15.86|15.66|66
1717170300000|2024-05-31 15:45:00|15.89|15.69|15.83|15.63|15.89|15.69|15.81|15.61|83
1717170600000|2024-05-31 15:50:00|15.82|15.62|15.83|15.63|15.84|15.64|15.79|15.59|82
1717170900000|2024-05-31 15:55:00|15.84|15.64|15.77|15.57|15.84|15.64|15.76|15.56|74
1717171200000|2024-05-31 16:00:00|15.76|15.56|15.73|15.53|15.83|15.63|15.69|15.49|144
1717171500000|2024-05-31 16:05:00|15.74|15.54|15.54|15.34|15.77|15.57|15.54|15.34|180
1717171800000|2024-05-31 16:10:00|15.53|15.33|15.6|15.4|15.64|15.44|15.53|15.33|148
1717172100000|2024-05-31 16:15:00|15.61|15.41|15.64|15.44|15.68|15.48|15.6|15.4|198
1717172400000|2024-05-31 16:20:00|15.65|15.45|15.68|15.48|15.68|15.48|15.62|15.42|124
1717172700000|2024-05-31 16:25:00|15.67|15.47|15.72|15.52|15.75|15.55|15.67|15.47|110
1717173000000|2024-05-31 16:30:00|15.71|15.51|15.76|15.56|15.79|15.59|15.71|15.51|124
1717173300000|2024-05-31 16:35:00|15.75|15.55|15.72|15.52|15.76|15.56|15.7|15.5|154
1717173600000|2024-05-31 16:40:00|15.71|15.51|15.7|15.5|15.71|15.51|15.68|15.48|106
1717173900000|2024-05-31 16:45:00|15.69|15.49|15.73|15.53|15.74|15.54|15.68|15.48|189
1717174200000|2024-05-31 16:50:00|15.74|15.54|15.79|15.59|15.82|15.62|15.73|15.53|108
1717174500000|2024-05-31 16:55:00|15.8|15.6|15.82|15.62|15.83|15.63|15.79|15.59|51
1717174800000|2024-05-31 17:00:00|15.81|15.61|15.87|15.67|15.89|15.69|15.8|15.6|93
1717175100000|2024-05-31 17:05:00|15.88|15.68|15.84|15.64|15.89|15.69|15.83|15.63|109
1717175400000|2024-05-31 17:10:00|15.85|15.65|15.82|15.62|15.85|15.65|15.81|15.61|80
1717175700000|2024-05-31 17:15:00|15.81|15.61|15.86|15.66|15.88|15.68|15.81|15.61|100
1717176000000|2024-05-31 17:20:00|15.87|15.67|15.89|15.69|15.9|15.7|15.86|15.66|79
1717176300000|2024-05-31 17:25:00|15.88|15.68|15.88|15.68|15.89|15.69|15.87|15.67|29
1717176600000|2024-05-31 17:30:00|15.89|15.69|15.87|15.67|15.89|15.69|15.86|15.66|35
1717176900000|2024-05-31 17:35:00|15.86|15.66|15.88|15.68|15.88|15.68|15.85|15.65|25
1717177200000|2024-05-31 17:40:00|15.87|15.67|15.88|15.68|15.9|15.7|15.87|15.67|18
1717177500000|2024-05-31 17:45:00|15.89|15.69|15.91|15.71|15.92|15.72|15.88|15.68|21
1717177800000|2024-05-31 17:50:00|15.92|15.72|15.92|15.72|15.93|15.73|15.91|15.71|11
1717178100000|2024-05-31 17:55:00|15.93|15.73|15.92|15.72|15.93|15.73|15.92|15.72|6
1717178400000|2024-05-31 18:00:00|15.93|15.73|15.93|15.73|15.93|15.73|15.89|15.69|19
1717178700000|2024-05-31 18:05:00|15.92|15.72|15.9|15.7|15.93|15.73|15.88|15.68|15
1717179000000|2024-05-31 18:10:00|15.89|15.69|15.9|15.7|15.94|15.74|15.89|15.69|36
1717179300000|2024-05-31 18:15:00|15.91|15.71|15.89|15.69|15.93|15.73|15.89|15.69|17
1717179600000|2024-05-31 18:20:00|15.9|15.7|15.9|15.7|15.91|15.71|15.88|15.68|43
1717179900000|2024-05-31 18:25:00|15.91|15.71|15.88|15.68|15.92|15.72|15.87|15.67|32
1717180200000|2024-05-31 18:30:00|15.87|15.67|15.87|15.67|15.89|15.69|15.85|15.65|49
1717180500000|2024-05-31 18:35:00|15.88|15.68|15.92|15.72|15.92|15.72|15.87|15.67|51
1717180800000|2024-05-31 18:40:00|15.91|15.71|15.92|15.72|15.92|15.72|15.89|15.69|32
1717181100000|2024-05-31 18:45:00|15.91|15.71|15.93|15.73|15.93|15.73|15.91|15.71|82
1717181400000|2024-05-31 18:50:00|15.92|15.72|15.92|15.72|15.92|15.72|15.91|15.71|11
1717181700000|2024-05-31 18:55:00|15.91|15.71|15.94|15.74|15.94|15.74|15.91|15.71|10
1717182000000|2024-05-31 19:00:00|15.93|15.73|15.95|15.75|15.95|15.75|15.92|15.72|47
1717182300000|2024-05-31 19:05:00|15.96|15.76|15.94|15.74|15.96|15.76|15.94|15.74|27
1717182600000|2024-05-31 19:10:00|15.95|15.75|15.95|15.75|15.95|15.75|15.93|15.73|39
1717182900000|2024-05-31 19:15:00|15.94|15.74|15.96|15.76|15.96|15.76|15.93|15.73|65
1717183200000|2024-05-31 19:20:00|15.95|15.75|15.97|15.77|15.97|15.77|15.94|15.74|79
1717183500000|2024-05-31 19:25:00|15.98|15.78|15.98|15.78|16.01|15.81|15.97|15.77|31
1717183800000|2024-05-31 19:30:00|15.97|15.77|16|15.8|16.01|15.81|15.97|15.77|44
1717184100000|2024-05-31 19:35:00|16.01|15.81|16.01|15.81|16.01|15.81|15.99|15.79|33
1717184400000|2024-05-31 19:40:00|16.02|15.82|16.04|15.84|16.04|15.84|16.02|15.82|15
1717184700000|2024-05-31 19:45:00|16.03|15.83|16.01|15.81|16.04|15.84|16|15.8|41
1717185000000|2024-05-31 19:50:00|16.02|15.82|16.04|15.84|16.07|15.87|16.01|15.81|23
1717185300000|2024-05-31 19:55:00|16.05|15.85|16.01|15.81|16.06|15.86|16|15.8|19
1717185600000|2024-05-31 20:00:00|16.02|15.82|16.05|15.85|16.06|15.86|16.01|15.81|38
1717185900000|2024-05-31 20:05:00|16.04|15.84|16.02|15.82|16.04|15.84|16.02|15.82|11
1717186200000|2024-05-31 20:10:00|16.01|15.81|16.02|15.82|16.02|15.82|15.99|15.79|10
1717186500000|2024-05-31 20:15:00|16.01|15.81|16.03|15.83|16.04|15.84|16.01|15.81|17
1717186800000|2024-05-31 20:20:00|16.04|15.84|16.02|15.82|16.04|15.84|16.02|15.82|21
1717187100000|2024-05-31 20:25:00|16.01|15.81|16.03|15.83|16.03|15.83|16.01|15.81|11
1717187400000|2024-05-31 20:30:00|16.02|15.82|16.05|15.85|16.06|15.86|16.02|15.82|30
1717187700000|2024-05-31 20:35:00|16.04|15.84|16.05|15.85|16.05|15.85|16.04|15.84|4
1717188000000|2024-05-31 20:40:00|16.06|15.86|16.08|15.88|16.08|15.88|16.06|15.86|5
1717188300000|2024-05-31 20:45:00|16.09|15.89|16.09|15.89|16.09|15.89|16.07|15.87|21
1717188600000|2024-05-31 20:50:00|16.08|15.88|16.06|15.86|16.09|15.89|16.06|15.86|21
1717188900000|2024-05-31 20:55:00|16.05|15.85|16.08|15.88|16.08|15.88|16.05|15.85|30
1717225200000|2024-06-01 07:00:00|16.04|15.84|16.05|15.85|16.05|15.85|16.03|15.83|18
1717225500000|2024-06-01 07:05:00|16.04|15.84|16.04|15.84|16.05|15.85|16.04|15.84|7
1717225800000|2024-06-01 07:10:00|16.03|15.83|16.04|15.84|16.06|15.86|16.03|15.83|14
1717226100000|2024-06-01 07:15:00|16.03|15.83|16.02|15.82|16.04|15.84|16.02|15.82|6
1717226400000|2024-06-01 07:20:00|16.03|15.83|16.04|15.84|16.05|15.85|16.02|15.82|10
1717226700000|2024-06-01 07:25:00|16.03|15.83|16.02|15.82|16.03|15.83|16.01|15.81|6
1717227000000|2024-06-01 07:30:00|16.03|15.83|16.01|15.81|16.03|15.83|16|15.8|11
1717227300000|2024-06-01 07:35:00|16|15.8|16|15.8|16.01|15.81|15.99|15.79|13
1717227600000|2024-06-01 07:40:00|16.01|15.81|16.02|15.82|16.03|15.83|16|15.8|12
1717227900000|2024-06-01 07:45:00|16.01|15.81|16.04|15.84|16.04|15.84|16|15.8|16
1717228200000|2024-06-01 07:50:00|16.03|15.83|16.02|15.82|16.03|15.83|16.02|15.82|12
1717228500000|2024-06-01 07:55:00|16.01|15.81|16|15.8|16.01|15.81|16|15.8|4
1717228800000|2024-06-01 08:00:00|16.01|15.81|16.03|15.83|16.03|15.83|16.01|15.81|13
1717229100000|2024-06-01 08:05:00|16.02|15.82|16.01|15.81|16.03|15.83|16.01|15.81|8
1717229400000|2024-06-01 08:10:00|16|15.8|16.02|15.82|16.03|15.83|16|15.8|13
1717229700000|2024-06-01 08:15:00|16.01|15.81|16.02|15.82|16.03|15.83|16.01|15.81|8
1717230000000|2024-06-01 08:20:00|16.01|15.81|16.01|15.81|16.02|15.82|16.01|15.81|7
1717230300000|2024-06-01 08:25:00|16|15.8|16|15.8|16.01|15.81|16|15.8|9
1717230600000|2024-06-01 08:30:00|16.01|15.81|16.01|15.81|16.01|15.81|16|15.8|3
1717230900000|2024-06-01 08:35:00|16|15.8|16.02|15.82|16.03|15.83|16|15.8|7
1717231200000|2024-06-01 08:40:00|16.03|15.83|16.04|15.84|16.05|15.85|16.02|15.82|14
1717231500000|2024-06-01 08:45:00|16.05|15.85|16.06|15.86|16.07|15.87|16.04|15.84|14
1717231800000|2024-06-01 08:50:00|16.05|15.85|16.04|15.84|16.05|15.85|16.03|15.83|14
1717232100000|2024-06-01 08:55:00|16.05|15.85|16.07|15.87|16.07|15.87|16.04|15.84|11
1717232400000|2024-06-01 09:00:00|16.08|15.88|16.07|15.87|16.08|15.88|16.06|15.86|30
1717232700000|2024-06-01 09:05:00|16.08|15.88|16.07|15.87|16.08|15.88|16.06|15.86|14
1717233000000|2024-06-01 09:10:00|16.06|15.86|16.05|15.85|16.07|15.87|16.05|15.85|8
1717233300000|2024-06-01 09:15:00|16.04|15.84|16.05|15.85|16.06|15.86|16.04|15.84|10
1717233600000|2024-06-01 09:20:00|16.06|15.86|16.04|15.84|16.06|15.86|16.04|15.84|7
1717233900000|2024-06-01 09:25:00|16.05|15.85|16.03|15.83|16.05|15.85|16.03|15.83|9
1717234200000|2024-06-01 09:30:00|16.02|15.82|16.03|15.83|16.04|15.84|16.02|15.82|10
1717234500000|2024-06-01 09:35:00|16.04|15.84|16.05|15.85|16.05|15.85|16.04|15.84|6
1717234800000|2024-06-01 09:40:00|16.06|15.86|16.04|15.84|16.06|15.86|16.04|15.84|27
1717235100000|2024-06-01 09:45:00|16.03|15.83|16.03|15.83|16.04|15.84|16.02|15.82|13
1717235400000|2024-06-01 09:50:00|16.04|15.84|16.04|15.84|16.05|15.85|16.03|15.83|11
1717235700000|2024-06-01 09:55:00|16.05|15.85|16.05|15.85|16.05|15.85|16.04|15.84|9
1717236000000|2024-06-01 10:00:00|16.06|15.86|16.06|15.86|16.06|15.86|16.05|15.85|15
1717236300000|2024-06-01 10:05:00|16.07|15.87|16.05|15.85|16.07|15.87|16.05|15.85|17
1717236600000|2024-06-01 10:10:00|16.06|15.86|16.06|15.86|16.06|15.86|16.05|15.85|3
1717236900000|2024-06-01 10:15:00|16.05|15.85|16.07|15.87|16.08|15.88|16.05|15.85|11
1717237200000|2024-06-01 10:20:00|16.06|15.86|16.06|15.86|16.06|15.86|16.05|15.85|3
1717237500000|2024-06-01 10:25:00|16.05|15.85|16.04|15.84|16.05|15.85|16.04|15.84|4
1717237800000|2024-06-01 10:30:00|16.05|15.85|16.05|15.85|16.05|15.85|16.04|15.84|7
1717238100000|2024-06-01 10:35:00|16.06|15.86|16.05|15.85|16.06|15.86|16.05|15.85|8
1717238400000|2024-06-01 10:40:00|16.06|15.86|16.06|15.86|16.06|15.86|16.05|15.85|9
1717238700000|2024-06-01 10:45:00|16.05|15.85|16.04|15.84|16.06|15.86|16.04|15.84|8
1717239000000|2024-06-01 10:50:00|16.05|15.85|16.04|15.84|16.06|15.86|16.04|15.84|8
1717239300000|2024-06-01 10:55:00|16.03|15.83|16.03|15.83|16.04|15.84|16.03|15.83|9
1717239600000|2024-06-01 11:00:00|16.04|15.84|16.03|15.83|16.04|15.84|16.03|15.83|2
1717239900000|2024-06-01 11:05:00|16.04|15.84|16.05|15.85|16.05|15.85|16.04|15.84|10
1717240200000|2024-06-01 11:10:00|16.04|15.84|16.04|15.84|16.04|15.84|16.03|15.83|5
1717240500000|2024-06-01 11:15:00|16.05|15.85|16.02|15.82|16.05|15.85|16.02|15.82|12
1717240800000|2024-06-01 11:20:00|16.03|15.83|16.02|15.82|16.03|15.83|16.02|15.82|4
1717241100000|2024-06-01 11:25:00|16.01|15.81|16.01|15.81|16.02|15.82|16.01|15.81|9
1717241400000|2024-06-01 11:30:00|16.02|15.82|16.02|15.82|16.03|15.83|16.01|15.81|7
1717241700000|2024-06-01 11:35:00|16.01|15.81|16.03|15.83|16.03|15.83|16.01|15.81|15
1717242000000|2024-06-01 11:40:00|16.02|15.82|16.05|15.85|16.05|15.85|16.02|15.82|18
1717242300000|2024-06-01 11:45:00|16.06|15.86|16.05|15.85|16.06|15.86|16.04|15.84|6
1717242600000|2024-06-01 11:50:00|16.06|15.86|16.05|15.85|16.06|15.86|16.05|15.85|2
1717242900000|2024-06-01 11:55:00|16.04|15.84|16.04|15.84|16.05|15.85|16.04|15.84|3
1717243200000|2024-06-01 12:00:00|16.03|15.83|16.06|15.86|16.06|15.86|16.03|15.83|8
1717243500000|2024-06-01 12:05:00|16.07|15.87|16.07|15.87|16.08|15.88|16.06|15.86|11
1717243800000|2024-06-01 12:10:00|16.06|15.86|16.06|15.86|16.06|15.86|16.05|15.85|3
1717244100000|2024-06-01 12:15:00|16.05|15.85|16.04|15.84|16.05|15.85|16.04|15.84|10
1717244400000|2024-06-01 12:20:00|16.05|15.85|16.04|15.84|16.05|15.85|16.03|15.83|6
1717244700000|2024-06-01 12:25:00|16.05|15.85|16.05|15.85|16.05|15.85|16.04|15.84|3
1717245000000|2024-06-01 12:30:00|16.04|15.84|16.04|15.84|16.05|15.85|16.04|15.84|7
1717245300000|2024-06-01 12:35:00|16.05|15.85|16.07|15.87|16.07|15.87|16.05|15.85|7
1717245600000|2024-06-01 12:40:00|16.08|15.88|16.07|15.87|16.08|15.88|16.07|15.87|8
1717245900000|2024-06-01 12:45:00|16.08|15.88|16.11|15.91|16.11|15.91|16.07|15.87|14
1717246200000|2024-06-01 12:50:00|16.1|15.9|16.1|15.9|16.1|15.9|16.08|15.88|17
1717246500000|2024-06-01 12:55:00|16.09|15.89|16.08|15.88|16.09|15.89|16.08|15.88|4
1717246800000|2024-06-01 13:00:00|16.09|15.89|16.1|15.9|16.1|15.9|16.08|15.88|14
1717247100000|2024-06-01 13:05:00|16.11|15.91|16.13|15.93|16.13|15.93|16.1|15.9|9
1717247400000|2024-06-01 13:10:00|16.12|15.92|16.13|15.93|16.13|15.93|16.12|15.92|16
1717247700000|2024-06-01 13:15:00|16.12|15.92|16.13|15.93|16.14|15.94|16.12|15.92|10
1717248000000|2024-06-01 13:20:00|16.12|15.92|16.12|15.92|16.13|15.93|16.12|15.92|7
1717248300000|2024-06-01 13:25:00|16.13|15.93|16.15|15.95|16.15|15.95|16.12|15.92|7
1717248600000|2024-06-01 13:30:00|16.16|15.96|16.19|15.99|16.19|15.99|16.16|15.96|14
1717248900000|2024-06-01 13:35:00|16.18|15.98|16.19|15.99|16.19|15.99|16.17|15.97|8
1717249200000|2024-06-01 13:40:00|16.18|15.98|16.18|15.98|16.19|15.99|16.17|15.97|43
1717249500000|2024-06-01 13:45:00|16.19|15.99|16.21|16.01|16.22|16.02|16.18|15.98|17
1717249800000|2024-06-01 13:50:00|16.22|16.02|16.23|16.03|16.27|16.07|16.21|16.01|47
1717250100000|2024-06-01 13:55:00|16.24|16.04|16.18|15.98|16.24|16.04|16.18|15.98|37
1717250400000|2024-06-01 14:00:00|16.19|15.99|16.2|16|16.23|16.03|16.18|15.98|58
1717250700000|2024-06-01 14:05:00|16.19|15.99|16.23|16.03|16.26|16.06|16.19|15.99|49
1717251000000|2024-06-01 14:10:00|16.22|16.02|16.21|16.01|16.23|16.03|16.2|16|24
1717251300000|2024-06-01 14:15:00|16.22|16.02|16.19|15.99|16.22|16.02|16.19|15.99|14
1717251600000|2024-06-01 14:20:00|16.18|15.98|16.2|16|16.22|16.02|16.18|15.98|13
1717251900000|2024-06-01 14:25:00|16.21|16.01|16.22|16.02|16.22|16.02|16.2|16|24
1717252200000|2024-06-01 14:30:00|16.21|16.01|16.23|16.03|16.23|16.03|16.21|16.01|11
1717252500000|2024-06-01 14:35:00|16.22|16.02|16.19|15.99|16.23|16.03|16.18|15.98|40
1717252800000|2024-06-01 14:40:00|16.2|16|16.17|15.97|16.2|16|16.17|15.97|20
1717253100000|2024-06-01 14:45:00|16.18|15.98|16.15|15.95|16.19|15.99|16.14|15.94|20
1717253400000|2024-06-01 14:50:00|16.16|15.96|16.17|15.97|16.18|15.98|16.15|15.95|8
1717253700000|2024-06-01 14:55:00|16.18|15.98|16.19|15.99|16.2|16|16.17|15.97|18
1717254000000|2024-06-01 15:00:00|16.2|16|16.18|15.98|16.2|16|16.17|15.97|7
1717254300000|2024-06-01 15:05:00|16.17|15.97|16.15|15.95|16.18|15.98|16.15|15.95|11
1717254600000|2024-06-01 15:10:00|16.16|15.96|16.14|15.94|16.16|15.96|16.14|15.94|13
1717254900000|2024-06-01 15:15:00|16.15|15.95|16.15|15.95|16.16|15.96|16.14|15.94|25
1717255200000|2024-06-01 15:20:00|16.16|15.96|16.16|15.96|16.17|15.97|16.16|15.96|7
1717255500000|2024-06-01 15:25:00|16.17|15.97|16.15|15.95|16.17|15.97|16.14|15.94|11
1717255800000|2024-06-01 15:30:00|16.16|15.96|16.14|15.94|16.16|15.96|16.14|15.94|5
1717256100000|2024-06-01 15:35:00|16.13|15.93|16.16|15.96|16.16|15.96|16.13|15.93|14
1717256400000|2024-06-01 15:40:00|16.15|15.95|16.16|15.96|16.16|15.96|16.15|15.95|16
1717256700000|2024-06-01 15:45:00|16.15|15.95|16.14|15.94|16.15|15.95|16.13|15.93|8
1717257000000|2024-06-01 15:50:00|16.13|15.93|16.13|15.93|16.14|15.94|16.13|15.93|5
1717257300000|2024-06-01 15:55:00|16.14|15.94|16.11|15.91|16.14|15.94|16.1|15.9|12
1717257600000|2024-06-01 16:00:00|16.1|15.9|16.1|15.9|16.14|15.94|16.1|15.9|19
1717257900000|2024-06-01 16:05:00|16.11|15.91|16.13|15.93|16.14|15.94|16.11|15.91|7
1717258200000|2024-06-01 16:10:00|16.12|15.92|16.12|15.92|16.13|15.93|16.11|15.91|13
1717258500000|2024-06-01 16:15:00|16.11|15.91|16.09|15.89|16.12|15.92|16.08|15.88|17
1717258800000|2024-06-01 16:20:00|16.1|15.9|16.11|15.91|16.13|15.93|16.1|15.9|20
1717259100000|2024-06-01 16:25:00|16.12|15.92|16.13|15.93|16.14|15.94|16.11|15.91|16
1717259400000|2024-06-01 16:30:00|16.14|15.94|16.1|15.9|16.14|15.94|16.1|15.9|17
1717259700000|2024-06-01 16:35:00|16.11|15.91|16.08|15.88|16.11|15.91|16.08|15.88|6
1717260000000|2024-06-01 16:40:00|16.09|15.89|16.09|15.89|16.09|15.89|16.08|15.88|11
1717260300000|2024-06-01 16:45:00|16.08|15.88|16.08|15.88|16.08|15.88|16.07|15.87|5
1717260600000|2024-06-01 16:50:00|16.09|15.89|16.09|15.89|16.09|15.89|16.08|15.88|15
1717260900000|2024-06-01 16:55:00|16.1|15.9|16.09|15.89|16.11|15.91|16.09|15.89|16
1717261200000|2024-06-01 17:00:00|16.08|15.88|16.07|15.87|16.09|15.89|16.07|15.87|8
1717261500000|2024-06-01 17:05:00|16.06|15.86|16.09|15.89|16.09|15.89|16.06|15.86|4
1717261800000|2024-06-01 17:10:00|16.08|15.88|16.07|15.87|16.09|15.89|16.07|15.87|10
1717262100000|2024-06-01 17:15:00|16.06|15.86|16.06|15.86|16.07|15.87|16.06|15.86|7
1717262400000|2024-06-01 17:20:00|16.07|15.87|16.08|15.88|16.08|15.88|16.06|15.86|18
1717262700000|2024-06-01 17:25:00|16.07|15.87|16.08|15.88|16.08|15.88|16.07|15.87|2
1717263000000|2024-06-01 17:30:00|16.09|15.89|16.08|15.88|16.09|15.89|16.06|15.86|8
1717263300000|2024-06-01 17:35:00|16.09|15.89|16.07|15.87|16.1|15.9|16.07|15.87|9
1717263600000|2024-06-01 17:40:00|16.08|15.88|16.07|15.87|16.08|15.88|16.07|15.87|2
1717263900000|2024-06-01 17:45:00|16.06|15.86|16.07|15.87|16.08|15.88|16.04|15.84|22
1717264200000|2024-06-01 17:50:00|16.08|15.88|16.1|15.9|16.12|15.92|16.07|15.87|11
1717264500000|2024-06-01 17:55:00|16.11|15.91|16.17|15.97|16.19|15.99|16.11|15.91|31
1717264800000|2024-06-01 18:00:00|16.16|15.96|16.15|15.95|16.19|15.99|16.15|15.95|22
1717265100000|2024-06-01 18:05:00|16.16|15.96|16.15|15.95|16.17|15.97|16.15|15.95|20
1717265400000|2024-06-01 18:10:00|16.16|15.96|16.15|15.95|16.17|15.97|16.15|15.95|10
1717265700000|2024-06-01 18:15:00|16.16|15.96|16.15|15.95|16.16|15.96|16.14|15.94|8
1717266000000|2024-06-01 18:20:00|16.16|15.96|16.19|15.99|16.19|15.99|16.16|15.96|22
1717266300000|2024-06-01 18:25:00|16.18|15.98|16.18|15.98|16.19|15.99|16.17|15.97|7
1717266600000|2024-06-01 18:30:00|16.17|15.97|16.19|15.99|16.19|15.99|16.17|15.97|19
1717266900000|2024-06-01 18:35:00|16.2|16|16.18|15.98|16.2|16|16.17|15.97|17
1717267200000|2024-06-01 18:40:00|16.17|15.97|16.18|15.98|16.18|15.98|16.16|15.96|10
1717267500000|2024-06-01 18:45:00|16.19|15.99|16.17|15.97|16.2|16|16.17|15.97|13
1717267800000|2024-06-01 18:50:00|16.18|15.98|16.16|15.96|16.18|15.98|16.16|15.96|11
1717268100000|2024-06-01 18:55:00|16.17|15.97|16.18|15.98|16.18|15.98|16.16|15.96|4
1717268400000|2024-06-01 19:00:00|16.19|15.99|16.18|15.98|16.19|15.99|16.17|15.97|16
1717268700000|2024-06-01 19:05:00|16.17|15.97|16.18|15.98|16.18|15.98|16.17|15.97|6
1717269000000|2024-06-01 19:10:00|16.17|15.97|16.16|15.96|16.18|15.98|16.16|15.96|8
1717269300000|2024-06-01 19:15:00|16.17|15.97|16.15|15.95|16.17|15.97|16.15|15.95|11
1717269600000|2024-06-01 19:20:00|16.14|15.94|16.16|15.96|16.16|15.96|16.14|15.94|11
1717269900000|2024-06-01 19:25:00|16.17|15.97|16.14|15.94|16.17|15.97|16.14|15.94|10
1717270200000|2024-06-01 19:30:00|16.15|15.95|16.13|15.93|16.15|15.95|16.13|15.93|9
1717270500000|2024-06-01 19:35:00|16.12|15.92|16.14|15.94|16.15|15.95|16.12|15.92|11
1717270800000|2024-06-01 19:40:00|16.15|15.95|16.16|15.96|16.17|15.97|16.14|15.94|12
1717271100000|2024-06-01 19:45:00|16.17|15.97|16.16|15.96|16.17|15.97|16.15|15.95|12
1717271400000|2024-06-01 19:50:00|16.15|15.95|16.17|15.97|16.18|15.98|16.15|15.95|7
1717271700000|2024-06-01 19:55:00|16.18|15.98|16.18|15.98|16.19|15.99|16.17|15.97|5
1717272000000|2024-06-01 20:00:00|16.17|15.97|16.19|15.99|16.19|15.99|16.17|15.97|7
1717272300000|2024-06-01 20:05:00|16.2|16|16.19|15.99|16.21|16.01|16.19|15.99|10
1717272600000|2024-06-01 20:10:00|16.2|16|16.19|15.99|16.2|16|16.19|15.99|6
1717272900000|2024-06-01 20:15:00|16.2|16|16.19|15.99|16.2|16|16.19|15.99|12
1717273200000|2024-06-01 20:20:00|16.2|16|16.2|16|16.21|16.01|16.19|15.99|9
1717273500000|2024-06-01 20:25:00|16.19|15.99|16.18|15.98|16.19|15.99|16.18|15.98|4
1717273800000|2024-06-01 20:30:00|16.19|15.99|16.19|15.99|16.2|16|16.18|15.98|13
1717274100000|2024-06-01 20:35:00|16.18|15.98|16.2|16|16.2|16|16.18|15.98|7
1717274400000|2024-06-01 20:40:00|16.21|16.01|16.21|16.01|16.21|16.01|16.2|16|7
1717274700000|2024-06-01 20:45:00|16.2|16|16.2|16|16.21|16.01|16.19|15.99|9
1717275000000|2024-06-01 20:50:00|16.21|16.01|16.2|16|16.21|16.01|16.2|16|2
1717275300000|2024-06-01 20:55:00|16.21|16.01|16.23|16.03|16.23|16.03|16.2|16|17
1717275600000|2024-06-01 21:00:00|16.22|16.02|16.22|16.02|16.23|16.03|16.22|16.02|11
1717275900000|2024-06-01 21:05:00|16.21|16.01|16.21|16.01|16.22|16.02|16.21|16.01|27
1717276200000|2024-06-01 21:10:00|16.2|16|16.19|15.99|16.21|16.01|16.19|15.99|6
1717276500000|2024-06-01 21:15:00|16.2|16|16.2|16|16.22|16.02|16.19|15.99|11
1717276800000|2024-06-01 21:20:00|16.19|15.99|16.2|16|16.21|16.01|16.19|15.99|10
1717277100000|2024-06-01 21:25:00|16.21|16.01|16.2|16|16.22|16.02|16.2|16|8
1717277400000|2024-06-01 21:30:00|16.19|15.99|16.21|16.01|16.21|16.01|16.19|15.99|3
1717277700000|2024-06-01 21:35:00|16.22|16.02|16.22|16.02|16.22|16.02|16.21|16.01|3
1717278000000|2024-06-01 21:40:00|16.21|16.01|16.23|16.03|16.23|16.03|16.21|16.01|17
1717278300000|2024-06-01 21:45:00|16.24|16.04|16.22|16.02|16.24|16.04|16.22|16.02|9
1717278600000|2024-06-01 21:50:00|16.23|16.03|16.18|15.98|16.23|16.03|16.18|15.98|10
1717278900000|2024-06-01 21:55:00|16.19|15.99|16.19|15.99|16.2|16|16.18|15.98|7
1717279200000|2024-06-01 22:00:00|16.2|16|16.2|16|16.2|16|16.18|15.98|7
1717279500000|2024-06-01 22:05:00|16.19|15.99|16.19|15.99|16.2|16|16.19|15.99|33
1717279800000|2024-06-01 22:10:00|16.2|16|16.21|16.01|16.21|16.01|16.19|15.99|20
1717280100000|2024-06-01 22:15:00|16.22|16.02|16.21|16.01|16.22|16.02|16.21|16.01|10
1717280400000|2024-06-01 22:20:00|16.22|16.02|16.23|16.03|16.23|16.03|16.22|16.02|2
1717280700000|2024-06-01 22:25:00|16.24|16.04|16.22|16.02|16.24|16.04|16.22|16.02|5
1717281000000|2024-06-01 22:30:00|16.21|16.01|16.19|15.99|16.21|16.01|16.18|15.98|13
1717281300000|2024-06-01 22:35:00|16.2|16|16.19|15.99|16.21|16.01|16.18|15.98|8
1717281600000|2024-06-01 22:40:00|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|2
1717281900000|2024-06-01 22:45:00|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|2
1717282200000|2024-06-01 22:50:00|16.2|16|16.2|16|16.2|16|16.19|15.99|9
1717282500000|2024-06-01 22:55:00|16.21|16.01|16.18|15.98|16.21|16.01|16.18|15.98|4
1717282800000|2024-06-01 23:00:00|16.19|15.99|16.18|15.98|16.19|15.99|16.18|15.98|10
1717283100000|2024-06-01 23:05:00|16.17|15.97|16.16|15.96|16.18|15.98|16.16|15.96|4
1717283400000|2024-06-01 23:10:00|16.17|15.97|16.14|15.94|16.17|15.97|16.14|15.94|4
1717283700000|2024-06-01 23:15:00|16.15|15.95|16.13|15.93|16.15|15.95|16.13|15.93|5
1717284000000|2024-06-01 23:20:00|16.14|15.94|16.12|15.92|16.14|15.94|16.12|15.92|7
1717284300000|2024-06-01 23:25:00|16.11|15.91|16.11|15.91|16.13|15.93|16.11|15.91|9
1717284600000|2024-06-01 23:30:00|16.12|15.92|16.12|15.92|16.13|15.93|16.11|15.91|13
1717284900000|2024-06-01 23:35:00|16.13|15.93|16.13|15.93|16.14|15.94|16.13|15.93|5
1717285200000|2024-06-01 23:40:00|16.14|15.94|16.11|15.91|16.14|15.94|16.1|15.9|10
1717285500000|2024-06-01 23:45:00|16.12|15.92|16.13|15.93|16.13|15.93|16.11|15.91|10
1717285800000|2024-06-01 23:50:00|16.12|15.92|16.13|15.93|16.13|15.93|16.12|15.92|2
1717286100000|2024-06-01 23:55:00|16.14|15.94|16.13|15.93|16.14|15.94|16.12|15.92|8
1717286400000|2024-06-02 00:00:00|16.14|15.94|16.14|15.94|16.14|15.94|16.12|15.92|5
1717286700000|2024-06-02 00:05:00|16.15|15.95|16.16|15.96|16.16|15.96|16.14|15.94|10
1717287000000|2024-06-02 00:10:00|16.17|15.97|16.16|15.96|16.18|15.98|16.16|15.96|12
1717287300000|2024-06-02 00:15:00|16.15|15.95|16.18|15.98|16.18|15.98|16.15|15.95|6
1717287600000|2024-06-02 00:20:00|16.17|15.97|16.17|15.97|16.18|15.98|16.16|15.96|7
1717287900000|2024-06-02 00:25:00|16.18|15.98|16.16|15.96|16.18|15.98|16.15|15.95|9
1717288200000|2024-06-02 00:30:00|16.15|15.95|16.16|15.96|16.16|15.96|16.15|15.95|4
1717288500000|2024-06-02 00:35:00|16.15|15.95|16.17|15.97|16.17|15.97|16.15|15.95|9
1717289100000|2024-06-02 00:45:00|16.16|15.96|16.16|15.96|16.17|15.97|16.15|15.95|15
1717289400000|2024-06-02 00:50:00|16.17|15.97|16.2|16|16.21|16.01|16.16|15.96|18
1717289700000|2024-06-02 00:55:00|16.21|16.01|16.21|16.01|16.21|16.01|16.2|16|5
1717290000000|2024-06-02 01:00:00|16.2|16|16.2|16|16.2|16|16.19|15.99|9
1717290300000|2024-06-02 01:05:00|16.19|15.99|16.17|15.97|16.19|15.99|16.17|15.97|9
1717290600000|2024-06-02 01:10:00|16.16|15.96|16.17|15.97|16.17|15.97|16.14|15.94|8
1717290900000|2024-06-02 01:15:00|16.18|15.98|16.19|15.99|16.19|15.99|16.17|15.97|16
1717291200000|2024-06-02 01:20:00|16.18|15.98|16.17|15.97|16.19|15.99|16.16|15.96|28
1717291500000|2024-06-02 01:25:00|16.16|15.96|16.22|16.02|16.22|16.02|16.16|15.96|31
1717291800000|2024-06-02 01:30:00|16.23|16.03|16.23|16.03|16.24|16.04|16.21|16.01|19
1717292100000|2024-06-02 01:35:00|16.22|16.02|16.22|16.02|16.23|16.03|16.21|16.01|13
1717292400000|2024-06-02 01:40:00|16.21|16.01|16.2|16|16.22|16.02|16.18|15.98|16
1717292700000|2024-06-02 01:45:00|16.19|15.99|16.21|16.01|16.22|16.02|16.19|15.99|25
1717293000000|2024-06-02 01:50:00|16.2|16|16.19|15.99|16.21|16.01|16.18|15.98|14
1717293300000|2024-06-02 01:55:00|16.2|16|16.18|15.98|16.2|16|16.17|15.97|21
1717293600000|2024-06-02 02:00:00|16.17|15.97|16.16|15.96|16.18|15.98|16.15|15.95|16
1717293900000|2024-06-02 02:05:00|16.17|15.97|16.15|15.95|16.17|15.97|16.15|15.95|21
1717294200000|2024-06-02 02:10:00|16.16|15.96|16.16|15.96|16.17|15.97|16.16|15.96|15
1717294500000|2024-06-02 02:15:00|16.15|15.95|16.15|15.95|16.15|15.95|16.13|15.93|11
1717294800000|2024-06-02 02:20:00|16.14|15.94|16.15|15.95|16.15|15.95|16.14|15.94|26
1717295100000|2024-06-02 02:25:00|16.14|15.94|16.12|15.92|16.14|15.94|16.12|15.92|9
1717295400000|2024-06-02 02:30:00|16.13|15.93|16.12|15.92|16.13|15.93|16.12|15.92|14
1717295700000|2024-06-02 02:35:00|16.13|15.93|16.09|15.89|16.13|15.93|16.09|15.89|13
1717296000000|2024-06-02 02:40:00|16.1|15.9|16.1|15.9|16.11|15.91|16.09|15.89|17
1717296300000|2024-06-02 02:45:00|16.09|15.89|16.07|15.87|16.1|15.9|16.06|15.86|19
1717296600000|2024-06-02 02:50:00|16.06|15.86|16.07|15.87|16.08|15.88|16.05|15.85|10
1717296900000|2024-06-02 02:55:00|16.08|15.88|16.08|15.88|16.08|15.88|16.05|15.85|17
1717297200000|2024-06-02 03:00:00|16.07|15.87|16.07|15.87|16.08|15.88|16.06|15.86|13
1717297500000|2024-06-02 03:05:00|16.08|15.88|16.11|15.91|16.12|15.92|16.08|15.88|18
1717297800000|2024-06-02 03:10:00|16.1|15.9|16.11|15.91|16.11|15.91|16.1|15.9|16
1717298100000|2024-06-02 03:15:00|16.1|15.9|16.08|15.88|16.1|15.9|16.08|15.88|23
1717298400000|2024-06-02 03:20:00|16.09|15.89|16.1|15.9|16.1|15.9|16.08|15.88|12
1717298700000|2024-06-02 03:25:00|16.09|15.89|16.1|15.9|16.1|15.9|16.09|15.89|4
1717299000000|2024-06-02 03:30:00|16.09|15.89|16.13|15.93|16.13|15.93|16.09|15.89|11
1717299300000|2024-06-02 03:35:00|16.12|15.92|16.12|15.92|16.13|15.93|16.1|15.9|7
1717299600000|2024-06-02 03:40:00|16.11|15.91|16.12|15.92|16.12|15.92|16.11|15.91|8
1717299900000|2024-06-02 03:45:00|16.11|15.91|16.13|15.93|16.13|15.93|16.11|15.91|7
1717300200000|2024-06-02 03:50:00|16.12|15.92|16.13|15.93|16.13|15.93|16.12|15.92|8
1717300500000|2024-06-02 03:55:00|16.12|15.92|16.12|15.92|16.13|15.93|16.12|15.92|5
1717300800000|2024-06-02 04:00:00|16.13|15.93|16.11|15.91|16.13|15.93|16.11|15.91|19
1717301100000|2024-06-02 04:05:00|16.1|15.9|16.09|15.89|16.11|15.91|16.08|15.88|10
1717301400000|2024-06-02 04:10:00|16.08|15.88|16.08|15.88|16.09|15.89|16.07|15.87|15
1717301700000|2024-06-02 04:15:00|16.07|15.87|16.09|15.89|16.09|15.89|16.07|15.87|11
1717302000000|2024-06-02 04:20:00|16.08|15.88|16.07|15.87|16.08|15.88|16.07|15.87|8
1717302300000|2024-06-02 04:25:00|16.08|15.88|16.09|15.89|16.09|15.89|16.08|15.88|2
1717302600000|2024-06-02 04:30:00|16.08|15.88|16.1|15.9|16.1|15.9|16.07|15.87|21
1717302900000|2024-06-02 04:35:00|16.09|15.89|16.11|15.91|16.11|15.91|16.09|15.89|17
1717303200000|2024-06-02 04:40:00|16.1|15.9|16.12|15.92|16.12|15.92|16.1|15.9|7
1717303500000|2024-06-02 04:45:00|16.11|15.91|16.1|15.9|16.11|15.91|16.09|15.89|12
1717303800000|2024-06-02 04:50:00|16.11|15.91|16.1|15.9|16.11|15.91|16.1|15.9|6
1717304400000|2024-06-02 05:00:00|16.11|15.91|16.14|15.94|16.14|15.94|16.1|15.9|26
1717304700000|2024-06-02 05:05:00|16.13|15.93|16.12|15.92|16.14|15.94|16.11|15.91|10
1717305000000|2024-06-02 05:10:00|16.11|15.91|16.12|15.92|16.12|15.92|16.11|15.91|10
1717305300000|2024-06-02 05:15:00|16.11|15.91|16.11|15.91|16.11|15.91|16.1|15.9|7
1717305600000|2024-06-02 05:20:00|16.1|15.9|16.1|15.9|16.11|15.91|16.09|15.89|7
1717305900000|2024-06-02 05:25:00|16.09|15.89|16.09|15.89|16.09|15.89|16.08|15.88|11
1717306200000|2024-06-02 05:30:00|16.08|15.88|16.07|15.87|16.09|15.89|16.07|15.87|6
1717306500000|2024-06-02 05:35:00|16.08|15.88|16.06|15.86|16.08|15.88|16.05|15.85|9
1717306800000|2024-06-02 05:40:00|16.05|15.85|16.05|15.85|16.06|15.86|16.05|15.85|9
1717307100000|2024-06-02 05:45:00|16.04|15.84|16.06|15.86|16.06|15.86|16.04|15.84|13
1717307400000|2024-06-02 05:50:00|16.05|15.85|16.06|15.86|16.06|15.86|16.04|15.84|23
1717307700000|2024-06-02 05:55:00|16.07|15.87|16.06|15.86|16.08|15.88|16.06|15.86|4
1717308000000|2024-06-02 06:00:00|16.07|15.87|16.07|15.87|16.08|15.88|16.03|15.83|15
1717308300000|2024-06-02 06:05:00|16.08|15.88|16.07|15.87|16.08|15.88|16.07|15.87|8
1717308600000|2024-06-02 06:10:00|16.08|15.88|16.09|15.89|16.09|15.89|16.07|15.87|10
1717308900000|2024-06-02 06:15:00|16.08|15.88|16.08|15.88|16.09|15.89|16.06|15.86|23
1717309200000|2024-06-02 06:20:00|16.07|15.87|16.07|15.87|16.08|15.88|16.06|15.86|9
1717309500000|2024-06-02 06:25:00|16.06|15.86|16.07|15.87|16.08|15.88|16.06|15.86|10
1717309800000|2024-06-02 06:30:00|16.08|15.88|16.1|15.9|16.11|15.91|16.07|15.87|21
1717310100000|2024-06-02 06:35:00|16.11|15.91|16.11|15.91|16.12|15.92|16.11|15.91|13
1717310400000|2024-06-02 06:40:00|16.1|15.9|16.08|15.88|16.11|15.91|16.08|15.88|23
1717310700000|2024-06-02 06:45:00|16.07|15.87|16.11|15.91|16.11|15.91|16.07|15.87|17
1717311000000|2024-06-02 06:50:00|16.1|15.9|16.1|15.9|16.11|15.91|16.09|15.89|13
1717311300000|2024-06-02 06:55:00|16.11|15.91|16.11|15.91|16.11|15.91|16.1|15.9|3
1717311600000|2024-06-02 07:00:00|16.1|15.9|16.1|15.9|16.12|15.92|16.1|15.9|13
1717311900000|2024-06-02 07:05:00|16.09|15.89|16.07|15.87|16.1|15.9|16.06|15.86|17
1717312200000|2024-06-02 07:10:00|16.06|15.86|16.08|15.88|16.08|15.88|16.05|15.85|17
1717312500000|2024-06-02 07:15:00|16.07|15.87|16.04|15.84|16.07|15.87|16.04|15.84|20
1717312800000|2024-06-02 07:20:00|16.05|15.85|16.02|15.82|16.05|15.85|16.02|15.82|18
1717313100000|2024-06-02 07:25:00|16.03|15.83|16.03|15.83|16.03|15.83|16.02|15.82|7
1717313400000|2024-06-02 07:30:00|16.02|15.82|16|15.8|16.03|15.83|16|15.8|23
1717313700000|2024-06-02 07:35:00|16.01|15.81|15.97|15.77|16.01|15.81|15.97|15.77|29
1717314000000|2024-06-02 07:40:00|15.98|15.78|16|15.8|16|15.8|15.96|15.76|17
1717314300000|2024-06-02 07:45:00|15.99|15.79|16.01|15.81|16.02|15.82|15.99|15.79|27
1717314600000|2024-06-02 07:50:00|16.02|15.82|16.01|15.81|16.02|15.82|16|15.8|14
1717314900000|2024-06-02 07:55:00|16|15.8|15.97|15.77|16|15.8|15.97|15.77|10
1717315200000|2024-06-02 08:00:00|15.96|15.76|15.97|15.77|15.98|15.78|15.95|15.75|30
1717315500000|2024-06-02 08:05:00|15.98|15.78|15.99|15.79|16|15.8|15.96|15.76|30
1717315800000|2024-06-02 08:10:00|16|15.8|16|15.8|16|15.8|15.99|15.79|25
1717316100000|2024-06-02 08:15:00|15.99|15.79|16.01|15.81|16.01|15.81|15.99|15.79|17
1717316400000|2024-06-02 08:20:00|16|15.8|16.01|15.81|16.02|15.82|16|15.8|8
1717316700000|2024-06-02 08:25:00|16.02|15.82|16.01|15.81|16.02|15.82|16|15.8|18
1717317000000|2024-06-02 08:30:00|16.02|15.82|16.01|15.81|16.02|15.82|16.01|15.81|2
1717317300000|2024-06-02 08:35:00|16.02|15.82|16.02|15.82|16.02|15.82|16.01|15.81|25
1717317600000|2024-06-02 08:40:00|16.01|15.81|16.02|15.82|16.03|15.83|16.01|15.81|8
1717317900000|2024-06-02 08:45:00|16.03|15.83|16.01|15.81|16.03|15.83|16.01|15.81|9
1717318200000|2024-06-02 08:50:00|16|15.8|15.98|15.78|16.01|15.81|15.98|15.78|13
1717318500000|2024-06-02 08:55:00|15.99|15.79|15.99|15.79|16|15.8|15.98|15.78|13
1717318800000|2024-06-02 09:00:00|15.98|15.78|15.98|15.78|15.99|15.79|15.97|15.77|15
1717319100000|2024-06-02 09:05:00|15.99|15.79|15.97|15.77|15.99|15.79|15.97|15.77|7
1717319400000|2024-06-02 09:10:00|15.96|15.76|15.96|15.76|15.96|15.76|15.94|15.74|21
1717319700000|2024-06-02 09:15:00|15.95|15.75|15.93|15.73|15.96|15.76|15.93|15.73|17
1717320000000|2024-06-02 09:20:00|15.92|15.72|15.92|15.72|15.93|15.73|15.88|15.68|33
1717320300000|2024-06-02 09:25:00|15.91|15.71|15.85|15.65|15.91|15.71|15.85|15.65|58
1717320600000|2024-06-02 09:30:00|15.84|15.64|15.89|15.69|15.89|15.69|15.82|15.62|28
1717320900000|2024-06-02 09:35:00|15.88|15.68|15.86|15.66|15.89|15.69|15.83|15.63|63
1717321200000|2024-06-02 09:40:00|15.85|15.65|15.85|15.65|15.86|15.66|15.84|15.64|21
1717321500000|2024-06-02 09:45:00|15.86|15.66|15.85|15.65|15.87|15.67|15.84|15.64|33
1717321800000|2024-06-02 09:50:00|15.86|15.66|15.87|15.67|15.88|15.68|15.86|15.66|22
1717322100000|2024-06-02 09:55:00|15.86|15.66|15.89|15.69|15.89|15.69|15.86|15.66|6
1717322400000|2024-06-02 10:00:00|15.88|15.68|15.89|15.69|15.89|15.69|15.87|15.67|18
1717322700000|2024-06-02 10:05:00|15.88|15.68|15.89|15.69|15.9|15.7|15.88|15.68|16
1717323000000|2024-06-02 10:10:00|15.9|15.7|15.88|15.68|15.91|15.71|15.88|15.68|15
1717323300000|2024-06-02 10:15:00|15.87|15.67|15.84|15.64|15.87|15.67|15.84|15.64|16
1717323600000|2024-06-02 10:20:00|15.85|15.65|15.81|15.61|15.85|15.65|15.81|15.61|35
1717323900000|2024-06-02 10:25:00|15.82|15.62|15.86|15.66|15.87|15.67|15.81|15.61|23
1717324200000|2024-06-02 10:30:00|15.87|15.67|15.86|15.66|15.88|15.68|15.86|15.66|42
1717324500000|2024-06-02 10:35:00|15.87|15.67|15.88|15.68|15.88|15.68|15.86|15.66|16
1717324800000|2024-06-02 10:40:00|15.87|15.67|15.89|15.69|15.89|15.69|15.87|15.67|21
1717325100000|2024-06-02 10:45:00|15.88|15.68|15.87|15.67|15.89|15.69|15.87|15.67|22
1717325400000|2024-06-02 10:50:00|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|4
1717325700000|2024-06-02 10:55:00|15.86|15.66|15.88|15.68|15.88|15.68|15.86|15.66|3
1717326000000|2024-06-02 11:00:00|15.89|15.69|15.87|15.67|15.89|15.69|15.87|15.67|11
1717326300000|2024-06-02 11:05:00|15.86|15.66|15.87|15.67|15.88|15.68|15.86|15.66|4
1717326600000|2024-06-02 11:10:00|15.88|15.68|15.87|15.67|15.88|15.68|15.86|15.66|10
1717326900000|2024-06-02 11:15:00|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|4
1717327200000|2024-06-02 11:20:00|15.88|15.68|15.89|15.69|15.89|15.69|15.87|15.67|14
1717327500000|2024-06-02 11:25:00|15.88|15.68|15.89|15.69|15.89|15.69|15.88|15.68|8
1717327800000|2024-06-02 11:30:00|15.88|15.68|15.92|15.72|15.92|15.72|15.88|15.68|11
1717328100000|2024-06-02 11:35:00|15.91|15.71|15.92|15.72|15.92|15.72|15.91|15.71|6
1717328400000|2024-06-02 11:40:00|15.93|15.73|15.93|15.73|15.93|15.73|15.92|15.72|3
1717328700000|2024-06-02 11:45:00|15.94|15.74|16|15.8|16|15.8|15.93|15.73|33
1717329000000|2024-06-02 11:50:00|16.01|15.81|16.02|15.82|16.02|15.82|15.98|15.78|30
1717329300000|2024-06-02 11:55:00|16.03|15.83|16.03|15.83|16.05|15.85|16.01|15.81|51
1717329600000|2024-06-02 12:00:00|16.02|15.82|16|15.8|16.05|15.85|15.98|15.78|57
1717329900000|2024-06-02 12:05:00|15.99|15.79|15.98|15.78|16.01|15.81|15.98|15.78|26
1717330200000|2024-06-02 12:10:00|15.99|15.79|16|15.8|16.01|15.81|15.99|15.79|36
1717330500000|2024-06-02 12:15:00|16.01|15.81|15.95|15.75|16.01|15.81|15.95|15.75|23
1717330800000|2024-06-02 12:20:00|15.96|15.76|15.98|15.78|15.98|15.78|15.94|15.74|29
1717331100000|2024-06-02 12:25:00|15.97|15.77|15.99|15.79|15.99|15.79|15.97|15.77|11
1717331400000|2024-06-02 12:30:00|16|15.8|16|15.8|16.01|15.81|15.98|15.78|25
1717331700000|2024-06-02 12:35:00|15.99|15.79|16.02|15.82|16.02|15.82|15.99|15.79|8
1717332000000|2024-06-02 12:40:00|16.03|15.83|16|15.8|16.03|15.83|16|15.8|16
1717332300000|2024-06-02 12:45:00|15.99|15.79|15.98|15.78|15.99|15.79|15.97|15.77|10
1717332600000|2024-06-02 12:50:00|15.97|15.77|15.95|15.75|15.98|15.78|15.95|15.75|9
1717332900000|2024-06-02 12:55:00|15.96|15.76|15.97|15.77|15.98|15.78|15.96|15.76|18
1717333200000|2024-06-02 13:00:00|15.98|15.78|15.94|15.74|15.98|15.78|15.93|15.73|21
1717333500000|2024-06-02 13:05:00|15.93|15.73|15.97|15.77|15.97|15.77|15.93|15.73|25
1717333800000|2024-06-02 13:10:00|15.98|15.78|15.98|15.78|15.98|15.78|15.97|15.77|17
1717334100000|2024-06-02 13:15:00|15.97|15.77|16|15.8|16.01|15.81|15.96|15.76|14
1717334400000|2024-06-02 13:20:00|15.99|15.79|16.01|15.81|16.01|15.81|15.99|15.79|19
1717334700000|2024-06-02 13:25:00|16|15.8|16.02|15.82|16.02|15.82|16|15.8|7
1717335000000|2024-06-02 13:30:00|16.03|15.83|16|15.8|16.03|15.83|15.99|15.79|16
1717335300000|2024-06-02 13:35:00|16.01|15.81|16.01|15.81|16.02|15.82|16|15.8|7
1717335600000|2024-06-02 13:40:00|16|15.8|16.02|15.82|16.03|15.83|15.99|15.79|15
1717335900000|2024-06-02 13:45:00|16.01|15.81|16.03|15.83|16.03|15.83|16.01|15.81|13
1717336200000|2024-06-02 13:50:00|16.02|15.82|16.04|15.84|16.04|15.84|16.02|15.82|11
1717336500000|2024-06-02 13:55:00|16.03|15.83|16.03|15.83|16.03|15.83|16.02|15.82|13
1717336800000|2024-06-02 14:00:00|16.02|15.82|16|15.8|16.02|15.82|16|15.8|7
1717337100000|2024-06-02 14:05:00|15.99|15.79|16.01|15.81|16.02|15.82|15.99|15.79|17
1717337400000|2024-06-02 14:10:00|16|15.8|16.02|15.82|16.02|15.82|16|15.8|3
1717337700000|2024-06-02 14:15:00|16.03|15.83|16.03|15.83|16.04|15.84|16.01|15.81|15
1717338000000|2024-06-02 14:20:00|16.02|15.82|16.03|15.83|16.03|15.83|16.02|15.82|10
1717338300000|2024-06-02 14:25:00|16.02|15.82|16.04|15.84|16.04|15.84|16.02|15.82|11
1717338600000|2024-06-02 14:30:00|16.05|15.85|16.06|15.86|16.08|15.88|16.03|15.83|18
1717338900000|2024-06-02 14:35:00|16.05|15.85|16.02|15.82|16.06|15.86|16.02|15.82|14
1717339200000|2024-06-02 14:40:00|16.01|15.81|16|15.8|16.02|15.82|16|15.8|8
1717339500000|2024-06-02 14:45:00|16.01|15.81|16|15.8|16.01|15.81|15.99|15.79|10
1717339800000|2024-06-02 14:50:00|16.01|15.81|16.03|15.83|16.03|15.83|16.01|15.81|5
1717340100000|2024-06-02 14:55:00|16.02|15.82|16.03|15.83|16.03|15.83|16.02|15.82|14
1717340400000|2024-06-02 15:00:00|16.04|15.84|16|15.8|16.04|15.84|16|15.8|21
1717340700000|2024-06-02 15:05:00|16.01|15.81|16.01|15.81|16.02|15.82|16|15.8|7
1717341000000|2024-06-02 15:10:00|16|15.8|15.99|15.79|16.01|15.81|15.99|15.79|8
1717341300000|2024-06-02 15:15:00|16|15.8|15.96|15.76|16|15.8|15.95|15.75|13
1717341600000|2024-06-02 15:20:00|15.95|15.75|15.97|15.77|15.98|15.78|15.95|15.75|9
1717341900000|2024-06-02 15:25:00|15.96|15.76|15.97|15.77|15.98|15.78|15.96|15.76|6
1717342200000|2024-06-02 15:30:00|15.98|15.78|15.97|15.77|15.98|15.78|15.96|15.76|12
1717342500000|2024-06-02 15:35:00|15.98|15.78|15.98|15.78|15.99|15.79|15.97|15.77|9
1717342800000|2024-06-02 15:40:00|15.99|15.79|15.98|15.78|15.99|15.79|15.98|15.78|14
1717343100000|2024-06-02 15:45:00|15.99|15.79|15.99|15.79|16|15.8|15.99|15.79|11
1717343400000|2024-06-02 15:50:00|16|15.8|15.99|15.79|16|15.8|15.99|15.79|2
1717343700000|2024-06-02 15:55:00|15.98|15.78|15.98|15.78|15.99|15.79|15.97|15.77|27
1717344000000|2024-06-02 16:00:00|15.97|15.77|15.98|15.78|15.98|15.78|15.96|15.76|22
1717344300000|2024-06-02 16:05:00|15.99|15.79|15.96|15.76|15.99|15.79|15.96|15.76|16
1717344600000|2024-06-02 16:10:00|15.95|15.75|15.95|15.75|15.96|15.76|15.95|15.75|19
1717344900000|2024-06-02 16:15:00|15.94|15.74|15.95|15.75|15.96|15.76|15.94|15.74|12
1717345200000|2024-06-02 16:20:00|15.94|15.74|15.92|15.72|15.95|15.75|15.9|15.7|25
1717345500000|2024-06-02 16:25:00|15.93|15.73|15.9|15.7|15.93|15.73|15.89|15.69|22
1717345800000|2024-06-02 16:30:00|15.89|15.69|15.9|15.7|15.92|15.72|15.89|15.69|20
1717346100000|2024-06-02 16:35:00|15.91|15.71|15.9|15.7|15.93|15.73|15.9|15.7|20
1717346400000|2024-06-02 16:40:00|15.89|15.69|15.87|15.67|15.9|15.7|15.87|15.67|9
1717346700000|2024-06-02 16:45:00|15.88|15.68|15.9|15.7|15.91|15.71|15.88|15.68|9
1717347000000|2024-06-02 16:50:00|15.89|15.69|15.89|15.69|15.9|15.7|15.89|15.69|3
1717347300000|2024-06-02 16:55:00|15.9|15.7|15.89|15.69|15.9|15.7|15.89|15.69|6
1717347600000|2024-06-02 17:00:00|15.88|15.68|15.88|15.68|15.89|15.69|15.86|15.66|11
1717347900000|2024-06-02 17:05:00|15.87|15.67|15.84|15.64|15.87|15.67|15.84|15.64|16
1717348200000|2024-06-02 17:10:00|15.83|15.63|15.85|15.65|15.85|15.65|15.82|15.62|19
1717348500000|2024-06-02 17:15:00|15.84|15.64|15.74|15.54|15.86|15.66|15.74|15.54|45
1717348800000|2024-06-02 17:20:00|15.75|15.55|15.8|15.6|15.81|15.61|15.73|15.53|46
1717349100000|2024-06-02 17:25:00|15.79|15.59|15.79|15.59|15.8|15.6|15.77|15.57|33
1717349400000|2024-06-02 17:30:00|15.78|15.58|15.76|15.56|15.79|15.59|15.73|15.53|47
1717349700000|2024-06-02 17:35:00|15.77|15.57|15.75|15.55|15.78|15.58|15.75|15.55|27
1717350000000|2024-06-02 17:40:00|15.76|15.56|15.77|15.57|15.8|15.6|15.75|15.55|22
1717350300000|2024-06-02 17:45:00|15.78|15.58|15.74|15.54|15.81|15.61|15.73|15.53|35
1717350600000|2024-06-02 17:50:00|15.73|15.53|15.73|15.53|15.75|15.55|15.72|15.52|35
1717350900000|2024-06-02 17:55:00|15.74|15.54|15.71|15.51|15.74|15.54|15.71|15.51|12
1717351200000|2024-06-02 18:00:00|15.7|15.5|15.58|15.38|15.71|15.51|15.58|15.38|115
1717351500000|2024-06-02 18:05:00|15.59|15.39|15.68|15.48|15.68|15.48|15.57|15.37|62
1717351800000|2024-06-02 18:10:00|15.69|15.49|15.66|15.46|15.69|15.49|15.65|15.45|30
1717352100000|2024-06-02 18:15:00|15.65|15.45|15.68|15.48|15.7|15.5|15.64|15.44|26
1717352400000|2024-06-02 18:20:00|15.69|15.49|15.68|15.48|15.7|15.5|15.67|15.47|44
1717352700000|2024-06-02 18:25:00|15.67|15.47|15.65|15.45|15.7|15.5|15.65|15.45|27
1717353000000|2024-06-02 18:30:00|15.66|15.46|15.69|15.49|15.69|15.49|15.62|15.42|38
1717353300000|2024-06-02 18:35:00|15.68|15.48|15.69|15.49|15.69|15.49|15.67|15.47|20
1717353600000|2024-06-02 18:40:00|15.7|15.5|15.72|15.52|15.72|15.52|15.7|15.5|19
1717353900000|2024-06-02 18:45:00|15.71|15.51|15.7|15.5|15.72|15.52|15.69|15.49|24
1717354200000|2024-06-02 18:50:00|15.69|15.49|15.68|15.48|15.7|15.5|15.68|15.48|8
1717354500000|2024-06-02 18:55:00|15.69|15.49|15.69|15.49|15.7|15.5|15.67|15.47|19
1717354800000|2024-06-02 19:00:00|15.68|15.48|15.71|15.51|15.71|15.51|15.67|15.47|32
1717355100000|2024-06-02 19:05:00|15.7|15.5|15.67|15.47|15.71|15.51|15.67|15.47|24
1717355400000|2024-06-02 19:10:00|15.66|15.46|15.65|15.45|15.66|15.46|15.63|15.43|22
1717355700000|2024-06-02 19:15:00|15.64|15.44|15.63|15.43|15.66|15.46|15.58|15.38|58
1717356000000|2024-06-02 19:20:00|15.64|15.44|15.59|15.39|15.64|15.44|15.59|15.39|30
1717356300000|2024-06-02 19:25:00|15.6|15.4|15.62|15.42|15.63|15.43|15.58|15.38|31
1717356600000|2024-06-02 19:30:00|15.72|15.32|15.74|15.34|15.75|15.35|15.72|15.32|21
1717356900000|2024-06-02 19:35:00|15.75|15.35|15.77|15.37|15.77|15.37|15.74|15.34|15
1717357200000|2024-06-02 19:40:00|15.76|15.36|15.78|15.38|15.78|15.38|15.75|15.35|7
1717357500000|2024-06-02 19:45:00|15.79|15.39|15.79|15.39|15.79|15.39|15.77|15.37|15
1717357800000|2024-06-02 19:50:00|15.8|15.4|15.81|15.41|15.82|15.42|15.8|15.4|20
1717358100000|2024-06-02 19:55:00|15.82|15.42|15.81|15.41|15.82|15.42|15.81|15.41|14
1717358400000|2024-06-02 20:00:00|15.8|15.4|15.78|15.38|15.83|15.43|15.78|15.38|17
1717358700000|2024-06-02 20:05:00|15.77|15.37|15.77|15.37|15.78|15.38|15.76|15.36|17
1717359000000|2024-06-02 20:10:00|15.78|15.38|15.76|15.36|15.78|15.38|15.75|15.35|11
1717359300000|2024-06-02 20:15:00|15.75|15.35|15.72|15.32|15.75|15.35|15.72|15.32|16
1717359600000|2024-06-02 20:20:00|15.71|15.31|15.73|15.33|15.73|15.33|15.7|15.3|17
1717359900000|2024-06-02 20:25:00|15.74|15.34|15.75|15.35|15.75|15.35|15.73|15.33|22
1717360200000|2024-06-02 20:30:00|15.74|15.34|15.78|15.38|15.78|15.38|15.74|15.34|27
1717360500000|2024-06-02 20:35:00|15.77|15.37|15.78|15.38|15.79|15.39|15.77|15.37|8
1717360800000|2024-06-02 20:40:00|15.79|15.39|15.81|15.41|15.81|15.41|15.78|15.38|9
1717361100000|2024-06-02 20:45:00|15.8|15.4|15.8|15.4|15.81|15.41|15.79|15.39|17
1717361400000|2024-06-02 20:50:00|15.81|15.41|15.73|15.53|15.84|15.54|15.73|15.41|14
1717361700000|2024-06-02 20:55:00|15.74|15.54|15.76|15.56|15.76|15.56|15.74|15.54|11
1717362000000|2024-06-02 21:00:00|15.77|15.57|15.77|15.57|15.77|15.57|15.75|15.55|125
1717362300000|2024-06-02 21:05:00|15.78|15.58|15.76|15.56|15.79|15.59|15.76|15.56|47
1717362600000|2024-06-02 21:10:00|15.77|15.57|15.77|15.57|15.78|15.58|15.76|15.56|49
1717362900000|2024-06-02 21:15:00|15.76|15.56|15.77|15.57|15.78|15.58|15.75|15.55|116
1717363200000|2024-06-02 21:20:00|15.78|15.58|15.77|15.57|15.78|15.58|15.77|15.57|2
1717363500000|2024-06-02 21:25:00|15.78|15.58|15.76|15.56|15.78|15.58|15.75|15.55|59
1717363800000|2024-06-02 21:30:00|15.75|15.55|15.74|15.54|15.76|15.56|15.73|15.53|76
1717364100000|2024-06-02 21:35:00|15.73|15.53|15.75|15.55|15.75|15.55|15.72|15.52|13
1717364400000|2024-06-02 21:40:00|15.76|15.56|15.78|15.58|15.79|15.59|15.75|15.55|31
1717364700000|2024-06-02 21:45:00|15.79|15.59|15.79|15.59|15.79|15.59|15.78|15.58|7
1717365000000|2024-06-02 21:50:00|15.78|15.58|15.8|15.6|15.8|15.6|15.78|15.58|7
1717365300000|2024-06-02 21:55:00|15.79|15.59|15.78|15.58|15.8|15.6|15.78|15.58|24
1717365600000|2024-06-02 22:00:00|15.79|15.59|15.8|15.6|15.82|15.62|15.79|15.59|22
1717365900000|2024-06-02 22:05:00|15.79|15.59|15.8|15.6|15.8|15.6|15.79|15.59|28
1717366200000|2024-06-02 22:10:00|15.79|15.59|15.8|15.6|15.8|15.6|15.79|15.59|48
1717366500000|2024-06-02 22:15:00|15.81|15.61|15.8|15.6|15.81|15.61|15.8|15.6|26
1717366800000|2024-06-02 22:20:00|15.81|15.61|15.83|15.63|15.83|15.63|15.81|15.61|27
1717367100000|2024-06-02 22:25:00|15.84|15.64|15.86|15.66|15.87|15.67|15.83|15.63|27
1717367400000|2024-06-02 22:30:00|15.87|15.67|15.87|15.67|15.87|15.67|15.84|15.64|89
1717367700000|2024-06-02 22:35:00|15.86|15.66|15.85|15.65|15.87|15.67|15.85|15.65|60
1717368000000|2024-06-02 22:40:00|15.86|15.66|15.83|15.63|15.86|15.66|15.82|15.62|36
1717368300000|2024-06-02 22:45:00|15.82|15.62|15.8|15.6|15.83|15.63|15.8|15.6|31
1717368600000|2024-06-02 22:50:00|15.81|15.61|15.81|15.61|15.81|15.61|15.8|15.6|25
1717368900000|2024-06-02 22:55:00|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1717369200000|2024-06-02 23:00:00|15.83|15.63|15.84|15.64|15.85|15.65|15.83|15.63|28
1717369500000|2024-06-02 23:05:00|15.83|15.63|15.83|15.63|15.84|15.64|15.82|15.62|63
1717369800000|2024-06-02 23:10:00|15.82|15.62|15.83|15.63|15.83|15.63|15.81|15.61|50
1717370100000|2024-06-02 23:15:00|15.82|15.62|15.82|15.62|15.83|15.63|15.82|15.62|27
1717370400000|2024-06-02 23:20:00|15.81|15.61|15.81|15.61|15.81|15.61|15.8|15.6|3
1717370700000|2024-06-02 23:25:00|15.82|15.62|15.82|15.62|15.82|15.62|15.81|15.61|5
1717371000000|2024-06-02 23:30:00|15.81|15.61|15.81|15.61|15.82|15.62|15.8|15.6|41
1717371300000|2024-06-02 23:35:00|15.82|15.62|15.82|15.62|15.83|15.63|15.81|15.61|33
1717371600000|2024-06-02 23:40:00|15.83|15.63|15.82|15.62|15.83|15.63|15.81|15.61|44
1717371900000|2024-06-02 23:45:00|15.83|15.63|15.83|15.63|15.83|15.63|15.82|15.62|7
1717372200000|2024-06-02 23:50:00|15.82|15.62|15.83|15.63|15.83|15.63|15.81|15.61|36
1717372500000|2024-06-02 23:55:00|15.82|15.62|15.81|15.61|15.83|15.63|15.81|15.61|16
1717286400000|2024-06-02 00:00:00|16.14|15.94|16.14|15.94|16.14|15.94|16.12|15.92|5
1717286700000|2024-06-02 00:05:00|16.15|15.95|16.16|15.96|16.16|15.96|16.14|15.94|10
1717287000000|2024-06-02 00:10:00|16.17|15.97|16.16|15.96|16.18|15.98|16.16|15.96|12
1717287300000|2024-06-02 00:15:00|16.15|15.95|16.18|15.98|16.18|15.98|16.15|15.95|6
1717287600000|2024-06-02 00:20:00|16.17|15.97|16.17|15.97|16.18|15.98|16.16|15.96|7
1717287900000|2024-06-02 00:25:00|16.18|15.98|16.16|15.96|16.18|15.98|16.15|15.95|9
1717288200000|2024-06-02 00:30:00|16.15|15.95|16.16|15.96|16.16|15.96|16.15|15.95|4
1717288500000|2024-06-02 00:35:00|16.15|15.95|16.17|15.97|16.17|15.97|16.15|15.95|9
1717289100000|2024-06-02 00:45:00|16.16|15.96|16.16|15.96|16.17|15.97|16.15|15.95|15
1717289400000|2024-06-02 00:50:00|16.17|15.97|16.2|16|16.21|16.01|16.16|15.96|18
1717289700000|2024-06-02 00:55:00|16.21|16.01|16.21|16.01|16.21|16.01|16.2|16|5
1717290000000|2024-06-02 01:00:00|16.2|16|16.2|16|16.2|16|16.19|15.99|9
1717290300000|2024-06-02 01:05:00|16.19|15.99|16.17|15.97|16.19|15.99|16.17|15.97|9
1717290600000|2024-06-02 01:10:00|16.16|15.96|16.17|15.97|16.17|15.97|16.14|15.94|8
1717290900000|2024-06-02 01:15:00|16.18|15.98|16.19|15.99|16.19|15.99|16.17|15.97|16
1717291200000|2024-06-02 01:20:00|16.18|15.98|16.17|15.97|16.19|15.99|16.16|15.96|28
1717291500000|2024-06-02 01:25:00|16.16|15.96|16.22|16.02|16.22|16.02|16.16|15.96|31
1717291800000|2024-06-02 01:30:00|16.23|16.03|16.23|16.03|16.24|16.04|16.21|16.01|19
1717292100000|2024-06-02 01:35:00|16.22|16.02|16.22|16.02|16.23|16.03|16.21|16.01|13
1717292400000|2024-06-02 01:40:00|16.21|16.01|16.2|16|16.22|16.02|16.18|15.98|16
1717292700000|2024-06-02 01:45:00|16.19|15.99|16.21|16.01|16.22|16.02|16.19|15.99|25
1717293000000|2024-06-02 01:50:00|16.2|16|16.19|15.99|16.21|16.01|16.18|15.98|14
1717293300000|2024-06-02 01:55:00|16.2|16|16.18|15.98|16.2|16|16.17|15.97|21
1717293600000|2024-06-02 02:00:00|16.17|15.97|16.16|15.96|16.18|15.98|16.15|15.95|16
1717293900000|2024-06-02 02:05:00|16.17|15.97|16.15|15.95|16.17|15.97|16.15|15.95|21
1717294200000|2024-06-02 02:10:00|16.16|15.96|16.16|15.96|16.17|15.97|16.16|15.96|15
1717294500000|2024-06-02 02:15:00|16.15|15.95|16.15|15.95|16.15|15.95|16.13|15.93|11
1717294800000|2024-06-02 02:20:00|16.14|15.94|16.15|15.95|16.15|15.95|16.14|15.94|26
1717295100000|2024-06-02 02:25:00|16.14|15.94|16.12|15.92|16.14|15.94|16.12|15.92|9
1717295400000|2024-06-02 02:30:00|16.13|15.93|16.12|15.92|16.13|15.93|16.12|15.92|14
1717295700000|2024-06-02 02:35:00|16.13|15.93|16.09|15.89|16.13|15.93|16.09|15.89|13
1717296000000|2024-06-02 02:40:00|16.1|15.9|16.1|15.9|16.11|15.91|16.09|15.89|17
1717296300000|2024-06-02 02:45:00|16.09|15.89|16.07|15.87|16.1|15.9|16.06|15.86|19
1717296600000|2024-06-02 02:50:00|16.06|15.86|16.07|15.87|16.08|15.88|16.05|15.85|10
1717296900000|2024-06-02 02:55:00|16.08|15.88|16.08|15.88|16.08|15.88|16.05|15.85|17
1717297200000|2024-06-02 03:00:00|16.07|15.87|16.07|15.87|16.08|15.88|16.06|15.86|13
1717297500000|2024-06-02 03:05:00|16.08|15.88|16.11|15.91|16.12|15.92|16.08|15.88|18
1717297800000|2024-06-02 03:10:00|16.1|15.9|16.11|15.91|16.11|15.91|16.1|15.9|16
1717298100000|2024-06-02 03:15:00|16.1|15.9|16.08|15.88|16.1|15.9|16.08|15.88|23
1717298400000|2024-06-02 03:20:00|16.09|15.89|16.1|15.9|16.1|15.9|16.08|15.88|12
1717298700000|2024-06-02 03:25:00|16.09|15.89|16.1|15.9|16.1|15.9|16.09|15.89|4
1717299000000|2024-06-02 03:30:00|16.09|15.89|16.13|15.93|16.13|15.93|16.09|15.89|11
1717299300000|2024-06-02 03:35:00|16.12|15.92|16.12|15.92|16.13|15.93|16.1|15.9|7
1717299600000|2024-06-02 03:40:00|16.11|15.91|16.12|15.92|16.12|15.92|16.11|15.91|8
1717299900000|2024-06-02 03:45:00|16.11|15.91|16.13|15.93|16.13|15.93|16.11|15.91|7
1717300200000|2024-06-02 03:50:00|16.12|15.92|16.13|15.93|16.13|15.93|16.12|15.92|8
1717300500000|2024-06-02 03:55:00|16.12|15.92|16.12|15.92|16.13|15.93|16.12|15.92|5
1717300800000|2024-06-02 04:00:00|16.13|15.93|16.11|15.91|16.13|15.93|16.11|15.91|19
1717301100000|2024-06-02 04:05:00|16.1|15.9|16.09|15.89|16.11|15.91|16.08|15.88|10
1717301400000|2024-06-02 04:10:00|16.08|15.88|16.08|15.88|16.09|15.89|16.07|15.87|15
1717301700000|2024-06-02 04:15:00|16.07|15.87|16.09|15.89|16.09|15.89|16.07|15.87|11
1717302000000|2024-06-02 04:20:00|16.08|15.88|16.07|15.87|16.08|15.88|16.07|15.87|8
1717302300000|2024-06-02 04:25:00|16.08|15.88|16.09|15.89|16.09|15.89|16.08|15.88|2
1717302600000|2024-06-02 04:30:00|16.08|15.88|16.1|15.9|16.1|15.9|16.07|15.87|21
1717302900000|2024-06-02 04:35:00|16.09|15.89|16.11|15.91|16.11|15.91|16.09|15.89|17
1717303200000|2024-06-02 04:40:00|16.1|15.9|16.12|15.92|16.12|15.92|16.1|15.9|7
1717303500000|2024-06-02 04:45:00|16.11|15.91|16.1|15.9|16.11|15.91|16.09|15.89|12
1717303800000|2024-06-02 04:50:00|16.11|15.91|16.1|15.9|16.11|15.91|16.1|15.9|6
1717304400000|2024-06-02 05:00:00|16.11|15.91|16.14|15.94|16.14|15.94|16.1|15.9|26
1717304700000|2024-06-02 05:05:00|16.13|15.93|16.12|15.92|16.14|15.94|16.11|15.91|10
1717305000000|2024-06-02 05:10:00|16.11|15.91|16.12|15.92|16.12|15.92|16.11|15.91|10
1717305300000|2024-06-02 05:15:00|16.11|15.91|16.11|15.91|16.11|15.91|16.1|15.9|7
1717305600000|2024-06-02 05:20:00|16.1|15.9|16.1|15.9|16.11|15.91|16.09|15.89|7
1717305900000|2024-06-02 05:25:00|16.09|15.89|16.09|15.89|16.09|15.89|16.08|15.88|11
1717306200000|2024-06-02 05:30:00|16.08|15.88|16.07|15.87|16.09|15.89|16.07|15.87|6
1717306500000|2024-06-02 05:35:00|16.08|15.88|16.06|15.86|16.08|15.88|16.05|15.85|9
1717306800000|2024-06-02 05:40:00|16.05|15.85|16.05|15.85|16.06|15.86|16.05|15.85|9
1717307100000|2024-06-02 05:45:00|16.04|15.84|16.06|15.86|16.06|15.86|16.04|15.84|13
1717307400000|2024-06-02 05:50:00|16.05|15.85|16.06|15.86|16.06|15.86|16.04|15.84|23
1717307700000|2024-06-02 05:55:00|16.07|15.87|16.06|15.86|16.08|15.88|16.06|15.86|4
1717308000000|2024-06-02 06:00:00|16.07|15.87|16.07|15.87|16.08|15.88|16.03|15.83|15
1717308300000|2024-06-02 06:05:00|16.08|15.88|16.07|15.87|16.08|15.88|16.07|15.87|8
1717308600000|2024-06-02 06:10:00|16.08|15.88|16.09|15.89|16.09|15.89|16.07|15.87|10
1717308900000|2024-06-02 06:15:00|16.08|15.88|16.08|15.88|16.09|15.89|16.06|15.86|23
1717309200000|2024-06-02 06:20:00|16.07|15.87|16.07|15.87|16.08|15.88|16.06|15.86|9
1717309500000|2024-06-02 06:25:00|16.06|15.86|16.07|15.87|16.08|15.88|16.06|15.86|10
1717309800000|2024-06-02 06:30:00|16.08|15.88|16.1|15.9|16.11|15.91|16.07|15.87|21
1717310100000|2024-06-02 06:35:00|16.11|15.91|16.11|15.91|16.12|15.92|16.11|15.91|13
1717310400000|2024-06-02 06:40:00|16.1|15.9|16.08|15.88|16.11|15.91|16.08|15.88|23
1717310700000|2024-06-02 06:45:00|16.07|15.87|16.11|15.91|16.11|15.91|16.07|15.87|17
1717311000000|2024-06-02 06:50:00|16.1|15.9|16.1|15.9|16.11|15.91|16.09|15.89|13
1717311300000|2024-06-02 06:55:00|16.11|15.91|16.11|15.91|16.11|15.91|16.1|15.9|3
1717311600000|2024-06-02 07:00:00|16.1|15.9|16.1|15.9|16.12|15.92|16.1|15.9|13
1717311900000|2024-06-02 07:05:00|16.09|15.89|16.07|15.87|16.1|15.9|16.06|15.86|17
1717312200000|2024-06-02 07:10:00|16.06|15.86|16.08|15.88|16.08|15.88|16.05|15.85|17
1717312500000|2024-06-02 07:15:00|16.07|15.87|16.04|15.84|16.07|15.87|16.04|15.84|20
1717312800000|2024-06-02 07:20:00|16.05|15.85|16.02|15.82|16.05|15.85|16.02|15.82|18
1717313100000|2024-06-02 07:25:00|16.03|15.83|16.03|15.83|16.03|15.83|16.02|15.82|7
1717313400000|2024-06-02 07:30:00|16.02|15.82|16|15.8|16.03|15.83|16|15.8|23
1717313700000|2024-06-02 07:35:00|16.01|15.81|15.97|15.77|16.01|15.81|15.97|15.77|29
1717314000000|2024-06-02 07:40:00|15.98|15.78|16|15.8|16|15.8|15.96|15.76|17
1717314300000|2024-06-02 07:45:00|15.99|15.79|16.01|15.81|16.02|15.82|15.99|15.79|27
1717314600000|2024-06-02 07:50:00|16.02|15.82|16.01|15.81|16.02|15.82|16|15.8|14
1717314900000|2024-06-02 07:55:00|16|15.8|15.97|15.77|16|15.8|15.97|15.77|10
1717315200000|2024-06-02 08:00:00|15.96|15.76|15.97|15.77|15.98|15.78|15.95|15.75|30
1717315500000|2024-06-02 08:05:00|15.98|15.78|15.99|15.79|16|15.8|15.96|15.76|30
1717315800000|2024-06-02 08:10:00|16|15.8|16|15.8|16|15.8|15.99|15.79|25
1717316100000|2024-06-02 08:15:00|15.99|15.79|16.01|15.81|16.01|15.81|15.99|15.79|17
1717316400000|2024-06-02 08:20:00|16|15.8|16.01|15.81|16.02|15.82|16|15.8|8
1717316700000|2024-06-02 08:25:00|16.02|15.82|16.01|15.81|16.02|15.82|16|15.8|18
1717317000000|2024-06-02 08:30:00|16.02|15.82|16.01|15.81|16.02|15.82|16.01|15.81|2
1717317300000|2024-06-02 08:35:00|16.02|15.82|16.02|15.82|16.02|15.82|16.01|15.81|25
1717317600000|2024-06-02 08:40:00|16.01|15.81|16.02|15.82|16.03|15.83|16.01|15.81|8
1717317900000|2024-06-02 08:45:00|16.03|15.83|16.01|15.81|16.03|15.83|16.01|15.81|9
1717318200000|2024-06-02 08:50:00|16|15.8|15.98|15.78|16.01|15.81|15.98|15.78|13
1717318500000|2024-06-02 08:55:00|15.99|15.79|15.99|15.79|16|15.8|15.98|15.78|13
1717318800000|2024-06-02 09:00:00|15.98|15.78|15.98|15.78|15.99|15.79|15.97|15.77|15
1717319100000|2024-06-02 09:05:00|15.99|15.79|15.97|15.77|15.99|15.79|15.97|15.77|7
1717319400000|2024-06-02 09:10:00|15.96|15.76|15.96|15.76|15.96|15.76|15.94|15.74|21
1717319700000|2024-06-02 09:15:00|15.95|15.75|15.93|15.73|15.96|15.76|15.93|15.73|17
1717320000000|2024-06-02 09:20:00|15.92|15.72|15.92|15.72|15.93|15.73|15.88|15.68|33
1717320300000|2024-06-02 09:25:00|15.91|15.71|15.85|15.65|15.91|15.71|15.85|15.65|58
1717320600000|2024-06-02 09:30:00|15.84|15.64|15.89|15.69|15.89|15.69|15.82|15.62|28
1717320900000|2024-06-02 09:35:00|15.88|15.68|15.86|15.66|15.89|15.69|15.83|15.63|63
1717321200000|2024-06-02 09:40:00|15.85|15.65|15.85|15.65|15.86|15.66|15.84|15.64|21
1717321500000|2024-06-02 09:45:00|15.86|15.66|15.85|15.65|15.87|15.67|15.84|15.64|33
1717321800000|2024-06-02 09:50:00|15.86|15.66|15.87|15.67|15.88|15.68|15.86|15.66|22
1717322100000|2024-06-02 09:55:00|15.86|15.66|15.89|15.69|15.89|15.69|15.86|15.66|6
1717322400000|2024-06-02 10:00:00|15.88|15.68|15.89|15.69|15.89|15.69|15.87|15.67|18
1717322700000|2024-06-02 10:05:00|15.88|15.68|15.89|15.69|15.9|15.7|15.88|15.68|16
1717323000000|2024-06-02 10:10:00|15.9|15.7|15.88|15.68|15.91|15.71|15.88|15.68|15
1717323300000|2024-06-02 10:15:00|15.87|15.67|15.84|15.64|15.87|15.67|15.84|15.64|16
1717323600000|2024-06-02 10:20:00|15.85|15.65|15.81|15.61|15.85|15.65|15.81|15.61|35
1717323900000|2024-06-02 10:25:00|15.82|15.62|15.86|15.66|15.87|15.67|15.81|15.61|23
1717324200000|2024-06-02 10:30:00|15.87|15.67|15.86|15.66|15.88|15.68|15.86|15.66|42
1717324500000|2024-06-02 10:35:00|15.87|15.67|15.88|15.68|15.88|15.68|15.86|15.66|16
1717324800000|2024-06-02 10:40:00|15.87|15.67|15.89|15.69|15.89|15.69|15.87|15.67|21
1717325100000|2024-06-02 10:45:00|15.88|15.68|15.87|15.67|15.89|15.69|15.87|15.67|22
1717325400000|2024-06-02 10:50:00|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|4
1717325700000|2024-06-02 10:55:00|15.86|15.66|15.88|15.68|15.88|15.68|15.86|15.66|3
1717326000000|2024-06-02 11:00:00|15.89|15.69|15.87|15.67|15.89|15.69|15.87|15.67|11
1717326300000|2024-06-02 11:05:00|15.86|15.66|15.87|15.67|15.88|15.68|15.86|15.66|4
1717326600000|2024-06-02 11:10:00|15.88|15.68|15.87|15.67|15.88|15.68|15.86|15.66|10
1717326900000|2024-06-02 11:15:00|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|4
1717327200000|2024-06-02 11:20:00|15.88|15.68|15.89|15.69|15.89|15.69|15.87|15.67|14
1717327500000|2024-06-02 11:25:00|15.88|15.68|15.89|15.69|15.89|15.69|15.88|15.68|8
1717327800000|2024-06-02 11:30:00|15.88|15.68|15.92|15.72|15.92|15.72|15.88|15.68|11
1717328100000|2024-06-02 11:35:00|15.91|15.71|15.92|15.72|15.92|15.72|15.91|15.71|6
1717328400000|2024-06-02 11:40:00|15.93|15.73|15.93|15.73|15.93|15.73|15.92|15.72|3
1717328700000|2024-06-02 11:45:00|15.94|15.74|16|15.8|16|15.8|15.93|15.73|33
1717329000000|2024-06-02 11:50:00|16.01|15.81|16.02|15.82|16.02|15.82|15.98|15.78|30
1717329300000|2024-06-02 11:55:00|16.03|15.83|16.03|15.83|16.05|15.85|16.01|15.81|51
1717329600000|2024-06-02 12:00:00|16.02|15.82|16|15.8|16.05|15.85|15.98|15.78|57
1717329900000|2024-06-02 12:05:00|15.99|15.79|15.98|15.78|16.01|15.81|15.98|15.78|26
1717330200000|2024-06-02 12:10:00|15.99|15.79|16|15.8|16.01|15.81|15.99|15.79|36
1717330500000|2024-06-02 12:15:00|16.01|15.81|15.95|15.75|16.01|15.81|15.95|15.75|23
1717330800000|2024-06-02 12:20:00|15.96|15.76|15.98|15.78|15.98|15.78|15.94|15.74|29
1717331100000|2024-06-02 12:25:00|15.97|15.77|15.99|15.79|15.99|15.79|15.97|15.77|11
1717331400000|2024-06-02 12:30:00|16|15.8|16|15.8|16.01|15.81|15.98|15.78|25
1717331700000|2024-06-02 12:35:00|15.99|15.79|16.02|15.82|16.02|15.82|15.99|15.79|8
1717332000000|2024-06-02 12:40:00|16.03|15.83|16|15.8|16.03|15.83|16|15.8|16
1717332300000|2024-06-02 12:45:00|15.99|15.79|15.98|15.78|15.99|15.79|15.97|15.77|10
1717332600000|2024-06-02 12:50:00|15.97|15.77|15.95|15.75|15.98|15.78|15.95|15.75|9
1717332900000|2024-06-02 12:55:00|15.96|15.76|15.97|15.77|15.98|15.78|15.96|15.76|18
1717333200000|2024-06-02 13:00:00|15.98|15.78|15.94|15.74|15.98|15.78|15.93|15.73|21
1717333500000|2024-06-02 13:05:00|15.93|15.73|15.97|15.77|15.97|15.77|15.93|15.73|25
1717333800000|2024-06-02 13:10:00|15.98|15.78|15.98|15.78|15.98|15.78|15.97|15.77|17
1717334100000|2024-06-02 13:15:00|15.97|15.77|16|15.8|16.01|15.81|15.96|15.76|14
1717334400000|2024-06-02 13:20:00|15.99|15.79|16.01|15.81|16.01|15.81|15.99|15.79|19
1717334700000|2024-06-02 13:25:00|16|15.8|16.02|15.82|16.02|15.82|16|15.8|7
1717335000000|2024-06-02 13:30:00|16.03|15.83|16|15.8|16.03|15.83|15.99|15.79|16
1717335300000|2024-06-02 13:35:00|16.01|15.81|16.01|15.81|16.02|15.82|16|15.8|7
1717335600000|2024-06-02 13:40:00|16|15.8|16.02|15.82|16.03|15.83|15.99|15.79|15
1717335900000|2024-06-02 13:45:00|16.01|15.81|16.03|15.83|16.03|15.83|16.01|15.81|13
1717336200000|2024-06-02 13:50:00|16.02|15.82|16.04|15.84|16.04|15.84|16.02|15.82|11
1717336500000|2024-06-02 13:55:00|16.03|15.83|16.03|15.83|16.03|15.83|16.02|15.82|13
1717336800000|2024-06-02 14:00:00|16.02|15.82|16|15.8|16.02|15.82|16|15.8|7
1717337100000|2024-06-02 14:05:00|15.99|15.79|16.01|15.81|16.02|15.82|15.99|15.79|17
1717337400000|2024-06-02 14:10:00|16|15.8|16.02|15.82|16.02|15.82|16|15.8|3
1717337700000|2024-06-02 14:15:00|16.03|15.83|16.03|15.83|16.04|15.84|16.01|15.81|15
1717338000000|2024-06-02 14:20:00|16.02|15.82|16.03|15.83|16.03|15.83|16.02|15.82|10
1717338300000|2024-06-02 14:25:00|16.02|15.82|16.04|15.84|16.04|15.84|16.02|15.82|11
1717338600000|2024-06-02 14:30:00|16.05|15.85|16.06|15.86|16.08|15.88|16.03|15.83|18
1717338900000|2024-06-02 14:35:00|16.05|15.85|16.02|15.82|16.06|15.86|16.02|15.82|14
1717339200000|2024-06-02 14:40:00|16.01|15.81|16|15.8|16.02|15.82|16|15.8|8
1717339500000|2024-06-02 14:45:00|16.01|15.81|16|15.8|16.01|15.81|15.99|15.79|10
1717339800000|2024-06-02 14:50:00|16.01|15.81|16.03|15.83|16.03|15.83|16.01|15.81|5
1717340100000|2024-06-02 14:55:00|16.02|15.82|16.03|15.83|16.03|15.83|16.02|15.82|14
1717340400000|2024-06-02 15:00:00|16.04|15.84|16|15.8|16.04|15.84|16|15.8|21
1717340700000|2024-06-02 15:05:00|16.01|15.81|16.01|15.81|16.02|15.82|16|15.8|7
1717341000000|2024-06-02 15:10:00|16|15.8|15.99|15.79|16.01|15.81|15.99|15.79|8
1717341300000|2024-06-02 15:15:00|16|15.8|15.96|15.76|16|15.8|15.95|15.75|13
1717341600000|2024-06-02 15:20:00|15.95|15.75|15.97|15.77|15.98|15.78|15.95|15.75|9
1717341900000|2024-06-02 15:25:00|15.96|15.76|15.97|15.77|15.98|15.78|15.96|15.76|6
1717342200000|2024-06-02 15:30:00|15.98|15.78|15.97|15.77|15.98|15.78|15.96|15.76|12
1717342500000|2024-06-02 15:35:00|15.98|15.78|15.98|15.78|15.99|15.79|15.97|15.77|9
1717342800000|2024-06-02 15:40:00|15.99|15.79|15.98|15.78|15.99|15.79|15.98|15.78|14
1717343100000|2024-06-02 15:45:00|15.99|15.79|15.99|15.79|16|15.8|15.99|15.79|11
1717343400000|2024-06-02 15:50:00|16|15.8|15.99|15.79|16|15.8|15.99|15.79|2
1717343700000|2024-06-02 15:55:00|15.98|15.78|15.98|15.78|15.99|15.79|15.97|15.77|27
1717344000000|2024-06-02 16:00:00|15.97|15.77|15.98|15.78|15.98|15.78|15.96|15.76|22
1717344300000|2024-06-02 16:05:00|15.99|15.79|15.96|15.76|15.99|15.79|15.96|15.76|16
1717344600000|2024-06-02 16:10:00|15.95|15.75|15.95|15.75|15.96|15.76|15.95|15.75|19
1717344900000|2024-06-02 16:15:00|15.94|15.74|15.95|15.75|15.96|15.76|15.94|15.74|12
1717345200000|2024-06-02 16:20:00|15.94|15.74|15.92|15.72|15.95|15.75|15.9|15.7|25
1717345500000|2024-06-02 16:25:00|15.93|15.73|15.9|15.7|15.93|15.73|15.89|15.69|22
1717345800000|2024-06-02 16:30:00|15.89|15.69|15.9|15.7|15.92|15.72|15.89|15.69|20
1717346100000|2024-06-02 16:35:00|15.91|15.71|15.9|15.7|15.93|15.73|15.9|15.7|20
1717346400000|2024-06-02 16:40:00|15.89|15.69|15.87|15.67|15.9|15.7|15.87|15.67|9
1717346700000|2024-06-02 16:45:00|15.88|15.68|15.9|15.7|15.91|15.71|15.88|15.68|9
1717347000000|2024-06-02 16:50:00|15.89|15.69|15.89|15.69|15.9|15.7|15.89|15.69|3
1717347300000|2024-06-02 16:55:00|15.9|15.7|15.89|15.69|15.9|15.7|15.89|15.69|6
1717347600000|2024-06-02 17:00:00|15.88|15.68|15.88|15.68|15.89|15.69|15.86|15.66|11
1717347900000|2024-06-02 17:05:00|15.87|15.67|15.84|15.64|15.87|15.67|15.84|15.64|16
1717348200000|2024-06-02 17:10:00|15.83|15.63|15.85|15.65|15.85|15.65|15.82|15.62|19
1717348500000|2024-06-02 17:15:00|15.84|15.64|15.74|15.54|15.86|15.66|15.74|15.54|45
1717348800000|2024-06-02 17:20:00|15.75|15.55|15.8|15.6|15.81|15.61|15.73|15.53|46
1717349100000|2024-06-02 17:25:00|15.79|15.59|15.79|15.59|15.8|15.6|15.77|15.57|33
1717349400000|2024-06-02 17:30:00|15.78|15.58|15.76|15.56|15.79|15.59|15.73|15.53|47
1717349700000|2024-06-02 17:35:00|15.77|15.57|15.75|15.55|15.78|15.58|15.75|15.55|27
1717350000000|2024-06-02 17:40:00|15.76|15.56|15.77|15.57|15.8|15.6|15.75|15.55|22
1717350300000|2024-06-02 17:45:00|15.78|15.58|15.74|15.54|15.81|15.61|15.73|15.53|35
1717350600000|2024-06-02 17:50:00|15.73|15.53|15.73|15.53|15.75|15.55|15.72|15.52|35
1717350900000|2024-06-02 17:55:00|15.74|15.54|15.71|15.51|15.74|15.54|15.71|15.51|12
1717351200000|2024-06-02 18:00:00|15.7|15.5|15.58|15.38|15.71|15.51|15.58|15.38|115
1717351500000|2024-06-02 18:05:00|15.59|15.39|15.68|15.48|15.68|15.48|15.57|15.37|62
1717351800000|2024-06-02 18:10:00|15.69|15.49|15.66|15.46|15.69|15.49|15.65|15.45|30
1717352100000|2024-06-02 18:15:00|15.65|15.45|15.68|15.48|15.7|15.5|15.64|15.44|26
1717352400000|2024-06-02 18:20:00|15.69|15.49|15.68|15.48|15.7|15.5|15.67|15.47|44
1717352700000|2024-06-02 18:25:00|15.67|15.47|15.65|15.45|15.7|15.5|15.65|15.45|27
1717353000000|2024-06-02 18:30:00|15.66|15.46|15.69|15.49|15.69|15.49|15.62|15.42|38
1717353300000|2024-06-02 18:35:00|15.68|15.48|15.69|15.49|15.69|15.49|15.67|15.47|20
1717353600000|2024-06-02 18:40:00|15.7|15.5|15.72|15.52|15.72|15.52|15.7|15.5|19
1717353900000|2024-06-02 18:45:00|15.71|15.51|15.7|15.5|15.72|15.52|15.69|15.49|24
1717354200000|2024-06-02 18:50:00|15.69|15.49|15.68|15.48|15.7|15.5|15.68|15.48|8
1717354500000|2024-06-02 18:55:00|15.69|15.49|15.69|15.49|15.7|15.5|15.67|15.47|19
1717354800000|2024-06-02 19:00:00|15.68|15.48|15.71|15.51|15.71|15.51|15.67|15.47|32
1717355100000|2024-06-02 19:05:00|15.7|15.5|15.67|15.47|15.71|15.51|15.67|15.47|24
1717355400000|2024-06-02 19:10:00|15.66|15.46|15.65|15.45|15.66|15.46|15.63|15.43|22
1717355700000|2024-06-02 19:15:00|15.64|15.44|15.63|15.43|15.66|15.46|15.58|15.38|58
1717356000000|2024-06-02 19:20:00|15.64|15.44|15.59|15.39|15.64|15.44|15.59|15.39|30
1717356300000|2024-06-02 19:25:00|15.6|15.4|15.62|15.42|15.63|15.43|15.58|15.38|31
1717356600000|2024-06-02 19:30:00|15.72|15.32|15.74|15.34|15.75|15.35|15.72|15.32|21
1717356900000|2024-06-02 19:35:00|15.75|15.35|15.77|15.37|15.77|15.37|15.74|15.34|15
1717357200000|2024-06-02 19:40:00|15.76|15.36|15.78|15.38|15.78|15.38|15.75|15.35|7
1717357500000|2024-06-02 19:45:00|15.79|15.39|15.79|15.39|15.79|15.39|15.77|15.37|15
1717357800000|2024-06-02 19:50:00|15.8|15.4|15.81|15.41|15.82|15.42|15.8|15.4|20
1717358100000|2024-06-02 19:55:00|15.82|15.42|15.81|15.41|15.82|15.42|15.81|15.41|14
1717358400000|2024-06-02 20:00:00|15.8|15.4|15.78|15.38|15.83|15.43|15.78|15.38|17
1717358700000|2024-06-02 20:05:00|15.77|15.37|15.77|15.37|15.78|15.38|15.76|15.36|17
1717359000000|2024-06-02 20:10:00|15.78|15.38|15.76|15.36|15.78|15.38|15.75|15.35|11
1717359300000|2024-06-02 20:15:00|15.75|15.35|15.72|15.32|15.75|15.35|15.72|15.32|16
1717359600000|2024-06-02 20:20:00|15.71|15.31|15.73|15.33|15.73|15.33|15.7|15.3|17
1717359900000|2024-06-02 20:25:00|15.74|15.34|15.75|15.35|15.75|15.35|15.73|15.33|22
1717360200000|2024-06-02 20:30:00|15.74|15.34|15.78|15.38|15.78|15.38|15.74|15.34|27
1717360500000|2024-06-02 20:35:00|15.77|15.37|15.78|15.38|15.79|15.39|15.77|15.37|8
1717360800000|2024-06-02 20:40:00|15.79|15.39|15.81|15.41|15.81|15.41|15.78|15.38|9
1717361100000|2024-06-02 20:45:00|15.8|15.4|15.8|15.4|15.81|15.41|15.79|15.39|17
1717361400000|2024-06-02 20:50:00|15.81|15.41|15.73|15.53|15.84|15.54|15.73|15.41|14
1717361700000|2024-06-02 20:55:00|15.74|15.54|15.76|15.56|15.76|15.56|15.74|15.54|11
1717362000000|2024-06-02 21:00:00|15.77|15.57|15.77|15.57|15.77|15.57|15.75|15.55|125
1717362300000|2024-06-02 21:05:00|15.78|15.58|15.76|15.56|15.79|15.59|15.76|15.56|47
1717362600000|2024-06-02 21:10:00|15.77|15.57|15.77|15.57|15.78|15.58|15.76|15.56|49
1717362900000|2024-06-02 21:15:00|15.76|15.56|15.77|15.57|15.78|15.58|15.75|15.55|116
1717363200000|2024-06-02 21:20:00|15.78|15.58|15.77|15.57|15.78|15.58|15.77|15.57|2
1717363500000|2024-06-02 21:25:00|15.78|15.58|15.76|15.56|15.78|15.58|15.75|15.55|59
1717363800000|2024-06-02 21:30:00|15.75|15.55|15.74|15.54|15.76|15.56|15.73|15.53|76
1717364100000|2024-06-02 21:35:00|15.73|15.53|15.75|15.55|15.75|15.55|15.72|15.52|13
1717364400000|2024-06-02 21:40:00|15.76|15.56|15.78|15.58|15.79|15.59|15.75|15.55|31
1717364700000|2024-06-02 21:45:00|15.79|15.59|15.79|15.59|15.79|15.59|15.78|15.58|7
1717365000000|2024-06-02 21:50:00|15.78|15.58|15.8|15.6|15.8|15.6|15.78|15.58|7
1717365300000|2024-06-02 21:55:00|15.79|15.59|15.78|15.58|15.8|15.6|15.78|15.58|24
1717365600000|2024-06-02 22:00:00|15.79|15.59|15.8|15.6|15.82|15.62|15.79|15.59|22
1717365900000|2024-06-02 22:05:00|15.79|15.59|15.8|15.6|15.8|15.6|15.79|15.59|28
1717366200000|2024-06-02 22:10:00|15.79|15.59|15.8|15.6|15.8|15.6|15.79|15.59|48
1717366500000|2024-06-02 22:15:00|15.81|15.61|15.8|15.6|15.81|15.61|15.8|15.6|26
1717366800000|2024-06-02 22:20:00|15.81|15.61|15.83|15.63|15.83|15.63|15.81|15.61|27
1717367100000|2024-06-02 22:25:00|15.84|15.64|15.86|15.66|15.87|15.67|15.83|15.63|27
1717367400000|2024-06-02 22:30:00|15.87|15.67|15.87|15.67|15.87|15.67|15.84|15.64|89
1717367700000|2024-06-02 22:35:00|15.86|15.66|15.85|15.65|15.87|15.67|15.85|15.65|60
1717368000000|2024-06-02 22:40:00|15.86|15.66|15.83|15.63|15.86|15.66|15.82|15.62|36
1717368300000|2024-06-02 22:45:00|15.82|15.62|15.8|15.6|15.83|15.63|15.8|15.6|31
1717368600000|2024-06-02 22:50:00|15.81|15.61|15.81|15.61|15.81|15.61|15.8|15.6|25
1717368900000|2024-06-02 22:55:00|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1717369200000|2024-06-02 23:00:00|15.83|15.63|15.84|15.64|15.85|15.65|15.83|15.63|28
1717369500000|2024-06-02 23:05:00|15.83|15.63|15.83|15.63|15.84|15.64|15.82|15.62|63
1717369800000|2024-06-02 23:10:00|15.82|15.62|15.83|15.63|15.83|15.63|15.81|15.61|50
1717370100000|2024-06-02 23:15:00|15.82|15.62|15.82|15.62|15.83|15.63|15.82|15.62|27
1717370400000|2024-06-02 23:20:00|15.81|15.61|15.81|15.61|15.81|15.61|15.8|15.6|3
1717370700000|2024-06-02 23:25:00|15.82|15.62|15.82|15.62|15.82|15.62|15.81|15.61|5
1717371000000|2024-06-02 23:30:00|15.81|15.61|15.81|15.61|15.82|15.62|15.8|15.6|41
1717371300000|2024-06-02 23:35:00|15.82|15.62|15.82|15.62|15.83|15.63|15.81|15.61|33
1717371600000|2024-06-02 23:40:00|15.83|15.63|15.82|15.62|15.83|15.63|15.81|15.61|44
1717371900000|2024-06-02 23:45:00|15.83|15.63|15.83|15.63|15.83|15.63|15.82|15.62|7
1717372200000|2024-06-02 23:50:00|15.82|15.62|15.83|15.63|15.83|15.63|15.81|15.61|36
1717372500000|2024-06-02 23:55:00|15.82|15.62|15.81|15.61|15.83|15.63|15.81|15.61|16
1717372800000|2024-06-03 00:00:00|15.82|15.62|15.81|15.61|15.82|15.62|15.8|15.6|40
1717373100000|2024-06-03 00:05:00|15.8|15.6|15.85|15.65|15.85|15.65|15.8|15.6|34
1717373400000|2024-06-03 00:10:00|15.84|15.64|15.81|15.61|15.85|15.65|15.81|15.61|84
1717373700000|2024-06-03 00:15:00|15.82|15.62|15.8|15.6|15.84|15.64|15.78|15.58|63
1717374000000|2024-06-03 00:20:00|15.79|15.59|15.77|15.57|15.8|15.6|15.77|15.57|13
1717374300000|2024-06-03 00:25:00|15.76|15.56|15.74|15.54|15.77|15.57|15.74|15.54|47
1717374600000|2024-06-03 00:30:00|15.75|15.55|15.75|15.55|15.76|15.56|15.73|15.53|81
1717374900000|2024-06-03 00:35:00|15.74|15.54|15.71|15.51|15.75|15.55|15.68|15.48|78
1717375200000|2024-06-03 00:40:00|15.72|15.52|15.71|15.51|15.73|15.53|15.71|15.51|110
1717375500000|2024-06-03 00:45:00|15.7|15.5|15.77|15.57|15.78|15.58|15.69|15.49|96
1717375800000|2024-06-03 00:50:00|15.78|15.58|15.8|15.6|15.83|15.63|15.77|15.57|69
1717376100000|2024-06-03 00:55:00|15.79|15.59|15.81|15.61|15.81|15.61|15.78|15.58|123
1717376400000|2024-06-03 01:00:00|15.82|15.62|15.81|15.61|15.85|15.65|15.78|15.58|124
1717376700000|2024-06-03 01:05:00|15.82|15.62|15.83|15.63|15.83|15.63|15.81|15.61|52
1717377000000|2024-06-03 01:10:00|15.84|15.64|15.9|15.7|15.95|15.75|15.84|15.64|143
1717377300000|2024-06-03 01:15:00|15.89|15.69|15.94|15.74|15.95|15.75|15.89|15.69|134
1717377600000|2024-06-03 01:20:00|15.93|15.73|15.97|15.77|15.98|15.78|15.93|15.73|143
1717377900000|2024-06-03 01:25:00|15.98|15.78|15.96|15.76|15.99|15.79|15.95|15.75|101
1717378200000|2024-06-03 01:30:00|15.97|15.77|16|15.8|16|15.8|15.96|15.76|78
1717378500000|2024-06-03 01:35:00|15.99|15.79|16.06|15.86|16.07|15.87|15.99|15.79|128
1717378800000|2024-06-03 01:40:00|16.05|15.85|16.01|15.81|16.07|15.87|15.98|15.78|121
1717379100000|2024-06-03 01:45:00|16|15.8|16.02|15.82|16.05|15.85|15.99|15.79|89
1717379400000|2024-06-03 01:50:00|16.03|15.83|16.05|15.85|16.09|15.89|16.02|15.82|75
1717379700000|2024-06-03 01:55:00|16.06|15.86|16.04|15.84|16.07|15.87|16.02|15.82|69
1717380000000|2024-06-03 02:00:00|16.05|15.85|16.05|15.85|16.08|15.88|16.02|15.82|177
1717380300000|2024-06-03 02:05:00|16.04|15.84|16.12|15.92|16.12|15.92|16.04|15.84|224
1717380600000|2024-06-03 02:10:00|16.11|15.91|16.14|15.94|16.16|15.96|16.11|15.91|66
1717380900000|2024-06-03 02:15:00|16.15|15.95|16.18|15.98|16.18|15.98|16.14|15.94|50
1717381200000|2024-06-03 02:20:00|16.17|15.97|16.18|15.98|16.18|15.98|16.17|15.97|56
1717381500000|2024-06-03 02:25:00|16.17|15.97|16.12|15.92|16.18|15.98|16.12|15.92|72
1717381800000|2024-06-03 02:30:00|16.13|15.93|16.07|15.87|16.14|15.94|16.07|15.87|55
1717382100000|2024-06-03 02:35:00|16.06|15.86|16.07|15.87|16.08|15.88|16.05|15.85|52
1717382400000|2024-06-03 02:40:00|16.08|15.88|16.1|15.9|16.1|15.9|16.06|15.86|61
1717382700000|2024-06-03 02:45:00|16.09|15.89|16.08|15.88|16.1|15.9|16.08|15.88|48
1717383000000|2024-06-03 02:50:00|16.09|15.89|16.1|15.9|16.11|15.91|16.08|15.88|12
1717383300000|2024-06-03 02:55:00|16.11|15.91|16.11|15.91|16.12|15.92|16.1|15.9|63
1717383600000|2024-06-03 03:00:00|16.12|15.92|16.05|15.85|16.14|15.94|16.05|15.85|92
1717383900000|2024-06-03 03:05:00|16.06|15.86|16.07|15.87|16.09|15.89|16.05|15.85|94
1717384200000|2024-06-03 03:10:00|16.06|15.86|16.1|15.9|16.1|15.9|16.06|15.86|91
1717384500000|2024-06-03 03:15:00|16.09|15.89|16.08|15.88|16.1|15.9|16.08|15.88|68
1717384800000|2024-06-03 03:20:00|16.09|15.89|16.06|15.86|16.09|15.89|16.05|15.85|44
1717385100000|2024-06-03 03:25:00|16.05|15.85|16.08|15.88|16.08|15.88|16.05|15.85|64
1717385400000|2024-06-03 03:30:00|16.09|15.89|16.1|15.9|16.1|15.9|16.08|15.88|28
1717385700000|2024-06-03 03:35:00|16.11|15.91|16.1|15.9|16.11|15.91|16.09|15.89|82
1717386000000|2024-06-03 03:40:00|16.11|15.91|16.11|15.91|16.11|15.91|16.09|15.89|23
1717386300000|2024-06-03 03:45:00|16.12|15.92|16.11|15.91|16.14|15.94|16.11|15.91|26
1717386600000|2024-06-03 03:50:00|16.1|15.9|16.07|15.87|16.11|15.91|16.07|15.87|24
1717386900000|2024-06-03 03:55:00|16.08|15.88|16.08|15.88|16.08|15.88|16.06|15.86|107
1717387200000|2024-06-03 04:00:00|16.09|15.89|16.09|15.89|16.1|15.9|16.08|15.88|35
1717387500000|2024-06-03 04:05:00|16.1|15.9|16.08|15.88|16.11|15.91|16.08|15.88|47
1717387800000|2024-06-03 04:10:00|16.09|15.89|16.08|15.88|16.09|15.89|16.06|15.86|16
1717388100000|2024-06-03 04:15:00|16.09|15.89|16.06|15.86|16.09|15.89|16.06|15.86|12
1717388400000|2024-06-03 04:20:00|16.07|15.87|16.09|15.89|16.1|15.9|16.06|15.86|91
1717388700000|2024-06-03 04:25:00|16.1|15.9|16|15.8|16.1|15.9|15.99|15.79|35
1717389000000|2024-06-03 04:30:00|16.01|15.81|16.08|15.88|16.08|15.88|16|15.8|34
1717389300000|2024-06-03 04:35:00|16.07|15.87|16.05|15.85|16.08|15.88|16.04|15.84|111
1717389600000|2024-06-03 04:40:00|16.04|15.84|16.03|15.83|16.05|15.85|16.01|15.81|66
1717389900000|2024-06-03 04:45:00|16.02|15.82|16.08|15.88|16.08|15.88|16|15.8|119
1717390200000|2024-06-03 04:50:00|16.07|15.87|16.12|15.92|16.12|15.92|16.07|15.87|160
1717390500000|2024-06-03 04:55:00|16.11|15.91|16.11|15.91|16.13|15.93|16.1|15.9|55
1717390800000|2024-06-03 05:00:00|16.12|15.92|16.13|15.93|16.14|15.94|16.11|15.91|36
1717391100000|2024-06-03 05:05:00|16.14|15.94|16.13|15.93|16.14|15.94|16.12|15.92|88
1717391400000|2024-06-03 05:10:00|16.14|15.94|16.16|15.96|16.16|15.96|16.13|15.93|41
1717391700000|2024-06-03 05:15:00|16.17|15.97|16.17|15.97|16.21|16.01|16.16|15.96|87
1717392000000|2024-06-03 05:20:00|16.15|15.95|16.14|15.94|16.15|15.95|16.12|15.92|86
1717392300000|2024-06-03 05:25:00|16.15|15.95|16.15|15.95|16.16|15.96|16.14|15.94|81
1717392600000|2024-06-03 05:30:00|16.16|15.96|16.18|15.98|16.19|15.99|16.15|15.95|67
1717392900000|2024-06-03 05:35:00|16.17|15.97|16.18|15.98|16.19|15.99|16.16|15.96|72
1717393200000|2024-06-03 05:40:00|16.19|15.99|16.19|15.99|16.19|15.99|16.18|15.98|13
1717393500000|2024-06-03 05:45:00|16.18|15.98|16.18|15.98|16.2|16|16.18|15.98|55
1717393800000|2024-06-03 05:50:00|16.19|15.99|16.14|15.94|16.19|15.99|16.13|15.93|102
1717394100000|2024-06-03 05:55:00|16.13|15.93|16.14|15.94|16.14|15.94|16.13|15.93|74
1717394400000|2024-06-03 06:00:00|16.13|15.93|16.12|15.92|16.15|15.95|16.12|15.92|94
1717394700000|2024-06-03 06:05:00|16.11|15.91|16.12|15.92|16.13|15.93|16.1|15.9|26
1717395000000|2024-06-03 06:10:00|16.11|15.91|16.14|15.94|16.16|15.96|16.11|15.91|44
1717395300000|2024-06-03 06:15:00|16.13|15.93|16.15|15.95|16.16|15.96|16.12|15.92|71
1717395600000|2024-06-03 06:20:00|16.14|15.94|16.19|15.99|16.2|16|16.14|15.94|66
1717395900000|2024-06-03 06:25:00|16.2|16|16.23|16.03|16.23|16.03|16.19|15.99|54
1717396200000|2024-06-03 06:30:00|16.24|16.04|16.22|16.02|16.28|16.08|16.21|16.01|101
1717396500000|2024-06-03 06:35:00|16.23|16.03|16.28|16.08|16.28|16.08|16.22|16.02|94
1717396800000|2024-06-03 06:40:00|16.27|16.07|16.29|16.09|16.29|16.09|16.27|16.07|73
1717397100000|2024-06-03 06:45:00|16.28|16.08|16.28|16.08|16.3|16.1|16.27|16.07|111
1717397400000|2024-06-03 06:50:00|16.27|16.07|16.24|16.04|16.27|16.07|16.23|16.03|132
1717397700000|2024-06-03 06:55:00|16.23|16.03|16.24|16.04|16.26|16.06|16.23|16.03|186
1717398000000|2024-06-03 07:00:00|16.25|16.05|16.26|16.06|16.26|16.06|16.24|16.04|68
1717398300000|2024-06-03 07:05:00|16.27|16.07|16.26|16.06|16.27|16.07|16.23|16.03|70
1717398600000|2024-06-03 07:10:00|16.25|16.05|16.24|16.04|16.27|16.07|16.23|16.03|84
1717398900000|2024-06-03 07:15:00|16.23|16.03|16.25|16.05|16.25|16.05|16.23|16.03|113
1717399200000|2024-06-03 07:20:00|16.24|16.04|16.19|15.99|16.25|16.05|16.19|15.99|58
1717399500000|2024-06-03 07:25:00|16.18|15.98|16.18|15.98|16.19|15.99|16.16|15.96|45
1717399800000|2024-06-03 07:30:00|16.19|15.99|16.18|15.98|16.2|16|16.15|15.95|60
1717400100000|2024-06-03 07:35:00|16.19|15.99|16.21|16.01|16.22|16.02|16.18|15.98|69
1717400400000|2024-06-03 07:40:00|16.2|16|16.21|16.01|16.21|16.01|16.19|15.99|70
1717400700000|2024-06-03 07:45:00|16.2|16|16.2|16|16.21|16.01|16.19|15.99|75
1717401000000|2024-06-03 07:50:00|16.19|15.99|16.23|16.03|16.24|16.04|16.19|15.99|51
1717401300000|2024-06-03 07:55:00|16.24|16.04|16.26|16.06|16.26|16.06|16.23|16.03|87
1717401600000|2024-06-03 08:00:00|16.27|16.07|16.25|16.05|16.27|16.07|16.21|16.01|97
1717401900000|2024-06-03 08:05:00|16.26|16.06|16.24|16.04|16.26|16.06|16.23|16.03|97
1717402200000|2024-06-03 08:10:00|16.25|16.05|16.25|16.05|16.26|16.06|16.24|16.04|117
1717402500000|2024-06-03 08:15:00|16.24|16.04|16.27|16.07|16.29|16.09|16.24|16.04|154
1717402800000|2024-06-03 08:20:00|16.26|16.06|16.28|16.08|16.29|16.09|16.26|16.06|201
1717403100000|2024-06-03 08:25:00|16.29|16.09|16.31|16.11|16.31|16.11|16.28|16.08|109
1717403400000|2024-06-03 08:30:00|16.32|16.12|16.34|16.14|16.34|16.14|16.3|16.1|39
1717403700000|2024-06-03 08:35:00|16.33|16.13|16.34|16.14|16.35|16.15|16.31|16.11|92
1717404000000|2024-06-03 08:40:00|16.35|16.15|16.3|16.1|16.35|16.15|16.28|16.08|96
1717404300000|2024-06-03 08:45:00|16.31|16.11|16.28|16.08|16.32|16.12|16.28|16.08|52
1717404600000|2024-06-03 08:50:00|16.29|16.09|16.31|16.11|16.31|16.11|16.28|16.08|45
1717404900000|2024-06-03 08:55:00|16.3|16.1|16.28|16.08|16.31|16.11|16.28|16.08|23
1717405200000|2024-06-03 09:00:00|16.29|16.09|16.27|16.07|16.3|16.1|16.26|16.06|103
1717405500000|2024-06-03 09:05:00|16.28|16.08|16.23|16.03|16.28|16.08|16.22|16.02|42
1717405800000|2024-06-03 09:10:00|16.22|16.02|16.24|16.04|16.26|16.06|16.21|16.01|63
1717406100000|2024-06-03 09:15:00|16.23|16.03|16.21|16.01|16.25|16.05|16.2|16|67
1717406400000|2024-06-03 09:20:00|16.22|16.02|16.2|16|16.22|16.02|16.19|15.99|95
1717406700000|2024-06-03 09:25:00|16.19|15.99|16.22|16.02|16.23|16.03|16.19|15.99|80
1717407000000|2024-06-03 09:30:00|16.21|16.01|16.25|16.05|16.26|16.06|16.21|16.01|81
1717407300000|2024-06-03 09:35:00|16.26|16.06|16.26|16.06|16.27|16.07|16.25|16.05|115
1717407600000|2024-06-03 09:40:00|16.25|16.05|16.26|16.06|16.27|16.07|16.25|16.05|46
1717407900000|2024-06-03 09:45:00|16.27|16.07|16.27|16.07|16.28|16.08|16.24|16.04|133
1717408200000|2024-06-03 09:50:00|16.28|16.08|16.29|16.09|16.31|16.11|16.27|16.07|34
1717408500000|2024-06-03 09:55:00|16.28|16.08|16.27|16.07|16.29|16.09|16.26|16.06|12
1717408800000|2024-06-03 10:00:00|16.28|16.08|16.3|16.1|16.3|16.1|16.28|16.08|55
1717409100000|2024-06-03 10:05:00|16.29|16.09|16.3|16.1|16.31|16.11|16.29|16.09|20
1717409400000|2024-06-03 10:10:00|16.29|16.09|16.31|16.11|16.32|16.12|16.29|16.09|19
1717409700000|2024-06-03 10:15:00|16.32|16.12|16.33|16.13|16.33|16.13|16.32|16.12|122
1717410000000|2024-06-03 10:20:00|16.34|16.14|16.34|16.14|16.36|16.16|16.33|16.13|145
1717410300000|2024-06-03 10:25:00|16.35|16.15|16.34|16.14|16.36|16.16|16.34|16.14|96
1717410600000|2024-06-03 10:30:00|16.35|16.15|16.35|16.15|16.36|16.16|16.34|16.14|91
1717410900000|2024-06-03 10:35:00|16.36|16.16|16.36|16.16|16.36|16.16|16.35|16.15|73
1717411200000|2024-06-03 10:40:00|16.37|16.17|16.34|16.14|16.37|16.17|16.34|16.14|52
1717411500000|2024-06-03 10:45:00|16.35|16.15|16.3|16.1|16.35|16.15|16.3|16.1|70
1717411800000|2024-06-03 10:50:00|16.31|16.11|16.29|16.09|16.32|16.12|16.28|16.08|113
1717412100000|2024-06-03 10:55:00|16.28|16.08|16.28|16.08|16.3|16.1|16.28|16.08|105
1717412400000|2024-06-03 11:00:00|16.29|16.09|16.3|16.1|16.3|16.1|16.27|16.07|72
1717412700000|2024-06-03 11:05:00|16.31|16.11|16.35|16.15|16.36|16.16|16.3|16.1|63
1717413000000|2024-06-03 11:10:00|16.34|16.14|16.35|16.15|16.36|16.16|16.34|16.14|62
1717413300000|2024-06-03 11:15:00|16.34|16.14|16.34|16.14|16.35|16.15|16.31|16.11|67
1717413600000|2024-06-03 11:20:00|16.35|16.15|16.33|16.13|16.36|16.16|16.33|16.13|65
1717413900000|2024-06-03 11:25:00|16.32|16.12|16.31|16.11|16.33|16.13|16.31|16.11|22
1717414200000|2024-06-03 11:30:00|16.3|16.1|16.31|16.11|16.34|16.14|16.3|16.1|46
1717414500000|2024-06-03 11:35:00|16.3|16.1|16.26|16.06|16.31|16.11|16.26|16.06|105
1717414800000|2024-06-03 11:40:00|16.27|16.07|16.27|16.07|16.28|16.08|16.26|16.06|37
1717415100000|2024-06-03 11:45:00|16.26|16.06|16.27|16.07|16.27|16.07|16.22|16.02|60
1717415400000|2024-06-03 11:50:00|16.28|16.08|16.28|16.08|16.29|16.09|16.26|16.06|33
1717415700000|2024-06-03 11:55:00|16.29|16.09|16.26|16.06|16.29|16.09|16.25|16.05|30
1717416000000|2024-06-03 12:00:00|16.27|16.07|16.28|16.08|16.29|16.09|16.25|16.05|64
1717416300000|2024-06-03 12:05:00|16.29|16.09|16.28|16.08|16.29|16.09|16.26|16.06|42
1717416600000|2024-06-03 12:10:00|16.29|16.09|16.31|16.11|16.31|16.11|16.28|16.08|43
1717416900000|2024-06-03 12:15:00|16.3|16.1|16.29|16.09|16.31|16.11|16.27|16.07|102
1717417200000|2024-06-03 12:20:00|16.3|16.1|16.33|16.13|16.34|16.14|16.29|16.09|108
1717417500000|2024-06-03 12:25:00|16.32|16.12|16.33|16.13|16.33|16.13|16.3|16.1|50
1717417800000|2024-06-03 12:30:00|16.34|16.14|16.25|16.05|16.35|16.15|16.22|16.02|68
1717418100000|2024-06-03 12:35:00|16.24|16.04|16.33|16.13|16.34|16.14|16.24|16.04|92
1717418400000|2024-06-03 12:40:00|16.34|16.14|16.32|16.12|16.37|16.17|16.31|16.11|117
1717418700000|2024-06-03 12:45:00|16.33|16.13|16.31|16.11|16.34|16.14|16.28|16.08|83
1717419000000|2024-06-03 12:50:00|16.3|16.1|16.33|16.13|16.34|16.14|16.3|16.1|146
1717419300000|2024-06-03 12:55:00|16.34|16.14|16.34|16.14|16.35|16.15|16.31|16.11|117
1717419600000|2024-06-03 13:00:00|16.35|16.15|16.33|16.13|16.35|16.15|16.31|16.11|59
1717419900000|2024-06-03 13:05:00|16.34|16.14|16.33|16.13|16.35|16.15|16.32|16.12|64
1717420200000|2024-06-03 13:10:00|16.34|16.14|16.34|16.14|16.36|16.16|16.33|16.13|77
1717420500000|2024-06-03 13:15:00|16.35|16.15|16.33|16.13|16.35|16.15|16.32|16.12|48
1717420800000|2024-06-03 13:20:00|16.32|16.12|16.31|16.11|16.34|16.14|16.31|16.11|46
1717421100000|2024-06-03 13:25:00|16.32|16.12|16.33|16.13|16.35|16.15|16.31|16.11|52
1717421400000|2024-06-03 13:30:00|16.34|16.14|16.4|16.2|16.41|16.21|16.33|16.13|107
1717421700000|2024-06-03 13:35:00|16.41|16.21|16.37|16.17|16.41|16.21|16.36|16.16|111
1717422000000|2024-06-03 13:40:00|16.38|16.18|16.39|16.19|16.41|16.21|16.37|16.17|70
1717422300000|2024-06-03 13:45:00|16.4|16.2|16.44|16.24|16.45|16.25|16.39|16.19|163
1717422600000|2024-06-03 13:50:00|16.43|16.23|16.37|16.17|16.44|16.24|16.36|16.16|99
1717422900000|2024-06-03 13:55:00|16.36|16.16|16.33|16.13|16.37|16.17|16.31|16.11|136
1717423200000|2024-06-03 14:00:00|16.34|16.14|16.31|16.11|16.38|16.18|16.29|16.09|189
1717423500000|2024-06-03 14:05:00|16.32|16.12|16.31|16.11|16.35|16.15|16.3|16.1|128
1717423800000|2024-06-03 14:10:00|16.3|16.1|16.35|16.15|16.35|16.15|16.29|16.09|42
1717424100000|2024-06-03 14:15:00|16.34|16.14|16.27|16.07|16.36|16.16|16.27|16.07|102
1717424400000|2024-06-03 14:20:00|16.28|16.08|16.25|16.05|16.28|16.08|16.23|16.03|70
1717424700000|2024-06-03 14:25:00|16.26|16.06|16.23|16.03|16.26|16.06|16.23|16.03|56
1717425000000|2024-06-03 14:30:00|16.24|16.04|16.16|15.96|16.24|16.04|16.12|15.92|125
1717425300000|2024-06-03 14:35:00|16.15|15.95|16.13|15.93|16.16|15.96|16.1|15.9|93
1717425600000|2024-06-03 14:40:00|16.12|15.92|16.11|15.91|16.14|15.94|16.09|15.89|92
1717425900000|2024-06-03 14:45:00|16.1|15.9|16.11|15.91|16.13|15.93|16.05|15.85|141
1717426200000|2024-06-03 14:50:00|16.1|15.9|16.08|15.88|16.12|15.92|16.06|15.86|97
1717426500000|2024-06-03 14:55:00|16.07|15.87|16.06|15.86|16.07|15.87|16|15.8|126
1717426800000|2024-06-03 15:00:00|16.05|15.85|16.09|15.89|16.11|15.91|16.05|15.85|95
1717427100000|2024-06-03 15:05:00|16.1|15.9|16.15|15.95|16.15|15.95|16.09|15.89|52
1717427400000|2024-06-03 15:10:00|16.14|15.94|16.15|15.95|16.19|15.99|16.13|15.93|66
1717427700000|2024-06-03 15:15:00|16.14|15.94|16.19|15.99|16.2|16|16.12|15.92|96
1717428000000|2024-06-03 15:20:00|16.18|15.98|16.15|15.95|16.2|16|16.14|15.94|46
1717428300000|2024-06-03 15:25:00|16.14|15.94|16.15|15.95|16.15|15.95|16.13|15.93|52
1717428600000|2024-06-03 15:30:00|16.16|15.96|16.18|15.98|16.19|15.99|16.14|15.94|85
1717428900000|2024-06-03 15:35:00|16.17|15.97|16.19|15.99|16.2|16|16.17|15.97|59
1717429200000|2024-06-03 15:40:00|16.2|16|16.2|16|16.21|16.01|16.19|15.99|35
1717429500000|2024-06-03 15:45:00|16.19|15.99|16.21|16.01|16.21|16.01|16.17|15.97|37
1717429800000|2024-06-03 15:50:00|16.22|16.02|16.19|15.99|16.23|16.03|16.19|15.99|60
1717430100000|2024-06-03 15:55:00|16.2|16|16.23|16.03|16.25|16.05|16.19|15.99|104
1717430400000|2024-06-03 16:00:00|16.24|16.04|16.18|15.98|16.25|16.05|16.18|15.98|85
1717430700000|2024-06-03 16:05:00|16.19|15.99|16.19|15.99|16.19|15.99|16.15|15.95|91
1717431000000|2024-06-03 16:10:00|16.18|15.98|16.17|15.97|16.2|16|16.16|15.96|126
1717431300000|2024-06-03 16:15:00|16.18|15.98|16.16|15.96|16.19|15.99|16.14|15.94|165
1717431600000|2024-06-03 16:20:00|16.15|15.95|16.13|15.93|16.16|15.96|16.12|15.92|127
1717431900000|2024-06-03 16:25:00|16.12|15.92|16.1|15.9|16.13|15.93|16.08|15.88|65
1717432200000|2024-06-03 16:30:00|16.09|15.89|16.04|15.84|16.1|15.9|16.03|15.83|94
1717432500000|2024-06-03 16:35:00|16.05|15.85|16.09|15.89|16.09|15.89|16.03|15.83|113
1717432800000|2024-06-03 16:40:00|16.08|15.88|16.09|15.89|16.1|15.9|16.07|15.87|126
1717433100000|2024-06-03 16:45:00|16.1|15.9|16.13|15.93|16.13|15.93|16.09|15.89|74
1717433400000|2024-06-03 16:50:00|16.12|15.92|16.06|15.86|16.13|15.93|16.04|15.84|103
1717433700000|2024-06-03 16:55:00|16.07|15.87|16.09|15.89|16.09|15.89|16.06|15.86|101
1717434000000|2024-06-03 17:00:00|16.08|15.88|16.08|15.88|16.09|15.89|16.06|15.86|61
1717434300000|2024-06-03 17:05:00|16.07|15.87|16.07|15.87|16.08|15.88|16.06|15.86|67
1717434600000|2024-06-03 17:10:00|16.06|15.86|16.13|15.93|16.13|15.93|16.05|15.85|36
1717434900000|2024-06-03 17:15:00|16.14|15.94|16.16|15.96|16.16|15.96|16.11|15.91|61
1717435200000|2024-06-03 17:20:00|16.15|15.95|16.15|15.95|16.17|15.97|16.15|15.95|39
1717435500000|2024-06-03 17:25:00|16.14|15.94|16.15|15.95|16.17|15.97|16.14|15.94|46
1717435800000|2024-06-03 17:30:00|16.16|15.96|16.15|15.95|16.17|15.97|16.14|15.94|106
1717436100000|2024-06-03 17:35:00|16.16|15.96|16.16|15.96|16.16|15.96|16.14|15.94|49
1717436400000|2024-06-03 17:40:00|16.15|15.95|16.17|15.97|16.19|15.99|16.14|15.94|19
1717436700000|2024-06-03 17:45:00|16.16|15.96|16.14|15.94|16.18|15.98|16.13|15.93|73
1717437000000|2024-06-03 17:50:00|16.15|15.95|16.15|15.95|16.16|15.96|16.13|15.93|53
1717437300000|2024-06-03 17:55:00|16.14|15.94|16.16|15.96|16.16|15.96|16.14|15.94|39
1717437600000|2024-06-03 18:00:00|16.15|15.95|16.15|15.95|16.17|15.97|16.14|15.94|41
1717437900000|2024-06-03 18:05:00|16.14|15.94|16.13|15.93|16.15|15.95|16.13|15.93|72
1717438200000|2024-06-03 18:10:00|16.12|15.92|16.11|15.91|16.13|15.93|16.11|15.91|34
1717438500000|2024-06-03 18:15:00|16.12|15.92|16.1|15.9|16.13|15.93|16.1|15.9|88
1717438800000|2024-06-03 18:20:00|16.11|15.91|16.11|15.91|16.12|15.92|16.1|15.9|117
1717439100000|2024-06-03 18:25:00|16.12|15.92|16.11|15.91|16.13|15.93|16.1|15.9|46
1717439400000|2024-06-03 18:30:00|16.12|15.92|16.14|15.94|16.16|15.96|16.12|15.92|43
1717439700000|2024-06-03 18:35:00|16.15|15.95|16.14|15.94|16.15|15.95|16.13|15.93|70
1717440000000|2024-06-03 18:40:00|16.15|15.95|16.13|15.93|16.16|15.96|16.12|15.92|113
1717440300000|2024-06-03 18:45:00|16.12|15.92|16.17|15.97|16.17|15.97|16.12|15.92|72
1717440600000|2024-06-03 18:50:00|16.16|15.96|16.15|15.95|16.17|15.97|16.14|15.94|38
1717440900000|2024-06-03 18:55:00|16.14|15.94|16.15|15.95|16.15|15.95|16.14|15.94|44
1717441200000|2024-06-03 19:00:00|16.14|15.94|16.12|15.92|16.15|15.95|16.12|15.92|9
1717441500000|2024-06-03 19:05:00|16.11|15.91|16.12|15.92|16.13|15.93|16.1|15.9|106
1717441800000|2024-06-03 19:10:00|16.11|15.91|16.13|15.93|16.14|15.94|16.11|15.91|47
1717442100000|2024-06-03 19:15:00|16.12|15.92|16.13|15.93|16.13|15.93|16.11|15.91|36
1717442400000|2024-06-03 19:20:00|16.14|15.94|16.13|15.93|16.16|15.96|16.12|15.92|68
1717442700000|2024-06-03 19:25:00|16.14|15.94|16.13|15.93|16.14|15.94|16.12|15.92|62
1717443000000|2024-06-03 19:30:00|16.12|15.92|16.1|15.9|16.13|15.93|16.1|15.9|107
1717443300000|2024-06-03 19:35:00|16.11|15.91|16.14|15.94|16.15|15.95|16.1|15.9|84
1717443600000|2024-06-03 19:40:00|16.13|15.93|16.12|15.92|16.13|15.93|16.11|15.91|56
1717443900000|2024-06-03 19:45:00|16.11|15.91|16.11|15.91|16.12|15.92|16.09|15.89|63
1717444200000|2024-06-03 19:50:00|16.1|15.9|16.1|15.9|16.11|15.91|16.09|15.89|75
1717444500000|2024-06-03 19:55:00|16.11|15.91|16.12|15.92|16.13|15.93|16.1|15.9|82
1717444800000|2024-06-03 20:00:00|16.13|15.93|16.12|15.92|16.13|15.93|16.11|15.91|94
1717445100000|2024-06-03 20:05:00|16.13|15.93|16.12|15.92|16.14|15.94|16.12|15.92|30
1717445400000|2024-06-03 20:10:00|16.13|15.93|16.15|15.95|16.17|15.97|16.12|15.92|51
1717445700000|2024-06-03 20:15:00|16.14|15.94|16.13|15.93|16.15|15.95|16.11|15.91|92
1717446000000|2024-06-03 20:20:00|16.14|15.94|16.13|15.93|16.15|15.95|16.13|15.93|50
1717446300000|2024-06-03 20:25:00|16.14|15.94|16.11|15.91|16.14|15.94|16.11|15.91|56
1717446600000|2024-06-03 20:30:00|16.1|15.9|16.07|15.87|16.11|15.91|16.06|15.86|128
1717446900000|2024-06-03 20:35:00|16.08|15.88|16.07|15.87|16.08|15.88|16.06|15.86|68
1717447200000|2024-06-03 20:40:00|16.06|15.86|16.05|15.85|16.07|15.87|16.05|15.85|96
1717447500000|2024-06-03 20:45:00|16.06|15.86|16.05|15.85|16.06|15.86|16.05|15.85|200
1717447800000|2024-06-03 20:50:00|16.06|15.86|16.04|15.84|16.07|15.87|16.04|15.84|137
1717448100000|2024-06-03 20:55:00|16.05|15.85|16.01|15.81|16.05|15.85|16.01|15.81|89
1717448400000|2024-06-03 21:00:00|16|15.8|16.04|15.84|16.04|15.84|16|15.8|13
1717448700000|2024-06-03 21:05:00|16.03|15.83|16.01|15.81|16.04|15.84|16.01|15.81|33
1717449000000|2024-06-03 21:10:00|16.02|15.82|15.96|15.76|16.02|15.82|15.96|15.76|17
1717449300000|2024-06-03 21:15:00|15.97|15.77|15.97|15.77|16|15.8|15.97|15.77|17
1717449600000|2024-06-03 21:20:00|15.98|15.78|15.97|15.77|15.98|15.78|15.94|15.74|26
1717449900000|2024-06-03 21:25:00|15.96|15.76|15.97|15.77|15.98|15.78|15.95|15.75|20
1717450200000|2024-06-03 21:30:00|15.96|15.76|15.98|15.78|15.98|15.78|15.94|15.74|17
1717450500000|2024-06-03 21:35:00|15.97|15.77|15.98|15.78|15.99|15.79|15.97|15.77|16
1717450800000|2024-06-03 21:40:00|15.99|15.79|15.99|15.79|15.99|15.79|15.98|15.78|7
1717451100000|2024-06-03 21:45:00|15.98|15.78|15.99|15.79|15.99|15.79|15.98|15.78|6
1717451400000|2024-06-03 21:50:00|16|15.8|15.99|15.79|16|15.8|15.98|15.78|26
1717451700000|2024-06-03 21:55:00|15.98|15.78|15.97|15.77|15.99|15.79|15.95|15.75|18
1717452000000|2024-06-03 22:00:00|15.96|15.76|15.95|15.75|15.96|15.76|15.94|15.74|44
1717452300000|2024-06-03 22:05:00|15.94|15.74|15.92|15.72|15.95|15.75|15.91|15.71|41
1717452600000|2024-06-03 22:10:00|15.91|15.71|15.92|15.72|15.93|15.73|15.91|15.71|14
1717452900000|2024-06-03 22:15:00|15.93|15.73|15.92|15.72|15.93|15.73|15.91|15.71|40
1717453200000|2024-06-03 22:20:00|15.91|15.71|15.93|15.73|15.94|15.74|15.91|15.71|35
1717453500000|2024-06-03 22:25:00|15.94|15.74|15.95|15.75|15.95|15.75|15.93|15.73|50
1717453800000|2024-06-03 22:30:00|15.94|15.74|15.96|15.76|15.98|15.78|15.94|15.74|53
1717454100000|2024-06-03 22:35:00|15.95|15.75|15.96|15.76|15.96|15.76|15.94|15.74|44
1717454400000|2024-06-03 22:40:00|15.95|15.75|15.95|15.75|15.96|15.76|15.94|15.74|69
1717454700000|2024-06-03 22:45:00|15.96|15.76|15.97|15.77|15.97|15.77|15.96|15.76|76
1717455000000|2024-06-03 22:50:00|15.96|15.76|15.95|15.75|15.97|15.77|15.94|15.74|36
1717455300000|2024-06-03 22:55:00|15.94|15.74|15.94|15.74|15.94|15.74|15.92|15.72|27
1717455600000|2024-06-03 23:00:00|15.93|15.73|15.93|15.73|15.95|15.75|15.93|15.73|53
1717455900000|2024-06-03 23:05:00|15.94|15.74|15.95|15.75|15.96|15.76|15.93|15.73|18
1717456200000|2024-06-03 23:10:00|15.96|15.76|15.94|15.74|15.96|15.76|15.94|15.74|19
1717456500000|2024-06-03 23:15:00|15.93|15.73|15.97|15.77|15.98|15.78|15.93|15.73|35
1717456800000|2024-06-03 23:20:00|15.96|15.76|15.97|15.77|15.97|15.77|15.96|15.76|4
1717457100000|2024-06-03 23:25:00|15.96|15.76|15.96|15.76|15.97|15.77|15.96|15.76|3
1717457400000|2024-06-03 23:30:00|15.95|15.75|15.95|15.75|15.98|15.78|15.95|15.75|41
1717457700000|2024-06-03 23:35:00|15.96|15.76|15.91|15.71|15.96|15.76|15.89|15.69|160
1717458000000|2024-06-03 23:40:00|15.9|15.7|15.9|15.7|15.91|15.71|15.88|15.68|87
1717458300000|2024-06-03 23:45:00|15.91|15.71|15.92|15.72|15.92|15.72|15.9|15.7|78
1717458600000|2024-06-03 23:50:00|15.93|15.73|15.93|15.73|15.94|15.74|15.92|15.72|31
1717458900000|2024-06-03 23:55:00|15.92|15.72|15.94|15.74|15.94|15.74|15.92|15.72|57
1717459200000|2024-06-04 00:00:00|15.93|15.73|15.95|15.75|15.95|15.75|15.92|15.72|47
1717459500000|2024-06-04 00:05:00|15.94|15.74|15.94|15.74|15.97|15.77|15.93|15.73|43
1717459800000|2024-06-04 00:10:00|15.93|15.73|15.95|15.75|15.95|15.75|15.93|15.73|41
1717460100000|2024-06-04 00:15:00|15.94|15.74|15.88|15.68|15.97|15.77|15.87|15.67|77
1717460400000|2024-06-04 00:20:00|15.87|15.67|15.9|15.7|15.92|15.72|15.87|15.67|116
1717460700000|2024-06-04 00:25:00|15.91|15.71|15.91|15.71|15.93|15.73|15.9|15.7|55
1717461000000|2024-06-04 00:30:00|15.9|15.7|15.95|15.75|15.97|15.77|15.9|15.7|146
1717461300000|2024-06-04 00:35:00|15.96|15.76|15.96|15.76|15.98|15.78|15.94|15.74|61
1717461600000|2024-06-04 00:40:00|15.97|15.77|15.94|15.74|15.97|15.77|15.94|15.74|146
1717461900000|2024-06-04 00:45:00|15.95|15.75|15.98|15.78|15.98|15.78|15.94|15.74|90
1717462200000|2024-06-04 00:50:00|15.97|15.77|15.97|15.77|15.98|15.78|15.96|15.76|67
1717462500000|2024-06-04 00:55:00|15.98|15.78|15.97|15.77|15.99|15.79|15.96|15.76|26
1717462800000|2024-06-04 01:00:00|15.96|15.76|15.94|15.74|15.97|15.77|15.93|15.73|51
1717463100000|2024-06-04 01:05:00|15.95|15.75|15.97|15.77|15.98|15.78|15.94|15.74|71
1717463400000|2024-06-04 01:10:00|15.98|15.78|15.98|15.78|15.99|15.79|15.97|15.77|37
1717463700000|2024-06-04 01:15:00|15.97|15.77|15.98|15.78|15.99|15.79|15.96|15.76|68
1717464000000|2024-06-04 01:20:00|15.99|15.79|15.98|15.78|15.99|15.79|15.98|15.78|6
1717464300000|2024-06-04 01:25:00|15.99|15.79|15.99|15.79|16|15.8|15.98|15.78|29
1717464600000|2024-06-04 01:30:00|16|15.8|16.02|15.82|16.05|15.85|16|15.8|62
1717464900000|2024-06-04 01:35:00|16.01|15.81|16.02|15.82|16.03|15.83|16.01|15.81|42
1717465200000|2024-06-04 01:40:00|16.01|15.81|16|15.8|16.02|15.82|16|15.8|10
1717465500000|2024-06-04 01:45:00|15.99|15.79|16|15.8|16.01|15.81|15.99|15.79|48
1717465800000|2024-06-04 01:50:00|16.01|15.81|16.03|15.83|16.03|15.83|16|15.8|35
1717466100000|2024-06-04 01:55:00|16.04|15.84|16.05|15.85|16.05|15.85|16.02|15.82|62
1717466400000|2024-06-04 02:00:00|16.04|15.84|16.05|15.85|16.05|15.85|16.03|15.83|38
1717466700000|2024-06-04 02:05:00|16.04|15.84|16.06|15.86|16.07|15.87|16.04|15.84|31
1717467000000|2024-06-04 02:10:00|16.07|15.87|16.05|15.85|16.07|15.87|16.05|15.85|23
1717467300000|2024-06-04 02:15:00|16.06|15.86|16.03|15.83|16.06|15.86|16.03|15.83|74
1717467600000|2024-06-04 02:20:00|16.04|15.84|16.04|15.84|16.05|15.85|16.04|15.84|7
1717467900000|2024-06-04 02:25:00|16.05|15.85|16.06|15.86|16.07|15.87|16.05|15.85|12
1717468200000|2024-06-04 02:30:00|16.05|15.85|16.04|15.84|16.06|15.86|16.04|15.84|60
1717468500000|2024-06-04 02:35:00|16.05|15.85|16.05|15.85|16.06|15.86|16.03|15.83|23
1717468800000|2024-06-04 02:40:00|16.04|15.84|16.03|15.83|16.04|15.84|16.01|15.81|64
1717469100000|2024-06-04 02:45:00|16.04|15.84|16|15.8|16.04|15.84|15.99|15.79|75
1717469400000|2024-06-04 02:50:00|16.01|15.81|16|15.8|16.02|15.82|15.99|15.79|56
1717469700000|2024-06-04 02:55:00|15.99|15.79|16.02|15.82|16.02|15.82|15.99|15.79|56
1717470000000|2024-06-04 03:00:00|16.01|15.81|16.03|15.83|16.03|15.83|16|15.8|49
1717470300000|2024-06-04 03:05:00|16.04|15.84|16.04|15.84|16.04|15.84|16.03|15.83|37
1717470600000|2024-06-04 03:10:00|16.05|15.85|16.06|15.86|16.06|15.86|16.04|15.84|40
1717470900000|2024-06-04 03:15:00|16.05|15.85|16.04|15.84|16.06|15.86|16.04|15.84|12
1717471200000|2024-06-04 03:20:00|16.03|15.83|16.04|15.84|16.05|15.85|16.03|15.83|74
1717471500000|2024-06-04 03:25:00|16.05|15.85|16.04|15.84|16.05|15.85|16.03|15.83|146
1717471800000|2024-06-04 03:30:00|16.03|15.83|16.03|15.83|16.04|15.84|16.02|15.82|31
1717472100000|2024-06-04 03:35:00|16.02|15.82|16.04|15.84|16.04|15.84|16.02|15.82|17
1717472400000|2024-06-04 03:40:00|16.05|15.85|16.04|15.84|16.05|15.85|16.03|15.83|34
1717472700000|2024-06-04 03:45:00|16.03|15.83|16.03|15.83|16.04|15.84|16.02|15.82|15
1717473000000|2024-06-04 03:50:00|16.04|15.84|16.03|15.83|16.04|15.84|16.03|15.83|36
1717473300000|2024-06-04 03:55:00|16.04|15.84|16.04|15.84|16.05|15.85|16.04|15.84|63
1717473600000|2024-06-04 04:00:00|16.03|15.83|15.99|15.79|16.04|15.84|15.99|15.79|17
1717473900000|2024-06-04 04:05:00|15.98|15.78|16.02|15.82|16.03|15.83|15.98|15.78|97
1717474200000|2024-06-04 04:10:00|16.01|15.81|16.03|15.83|16.03|15.83|16.01|15.81|75
1717474500000|2024-06-04 04:15:00|16.02|15.82|15.97|15.77|16.03|15.83|15.97|15.77|29
1717474800000|2024-06-04 04:20:00|15.98|15.78|15.95|15.75|15.98|15.78|15.93|15.73|114
1717475100000|2024-06-04 04:25:00|15.94|15.74|15.92|15.72|15.95|15.75|15.85|15.65|249
1717475400000|2024-06-04 04:30:00|15.93|15.73|15.95|15.75|15.97|15.77|15.92|15.72|157
1717475700000|2024-06-04 04:35:00|15.94|15.74|15.95|15.75|15.95|15.75|15.93|15.73|114
1717476000000|2024-06-04 04:40:00|15.94|15.74|15.95|15.75|15.96|15.76|15.94|15.74|52
1717476300000|2024-06-04 04:45:00|15.94|15.74|15.96|15.76|15.96|15.76|15.93|15.73|79
1717476600000|2024-06-04 04:50:00|15.95|15.75|15.92|15.72|15.96|15.76|15.91|15.71|102
1717476900000|2024-06-04 04:55:00|15.91|15.71|15.92|15.72|15.93|15.73|15.89|15.69|188
1717477200000|2024-06-04 05:00:00|15.91|15.71|15.92|15.72|15.93|15.73|15.88|15.68|178
1717477500000|2024-06-04 05:05:00|15.93|15.73|15.93|15.73|15.93|15.73|15.92|15.72|135
1717477800000|2024-06-04 05:10:00|15.92|15.72|15.95|15.75|15.96|15.76|15.92|15.72|122
1717478100000|2024-06-04 05:15:00|15.96|15.76|15.96|15.76|15.96|15.76|15.93|15.73|49
1717478400000|2024-06-04 05:20:00|15.95|15.75|15.94|15.74|15.96|15.76|15.93|15.73|74
1717478700000|2024-06-04 05:25:00|15.95|15.75|15.95|15.75|15.95|15.75|15.94|15.74|21
1717479000000|2024-06-04 05:30:00|15.94|15.74|15.95|15.75|15.95|15.75|15.91|15.71|120
1717479300000|2024-06-04 05:35:00|15.94|15.74|15.93|15.73|15.95|15.75|15.93|15.73|54
1717479600000|2024-06-04 05:40:00|15.92|15.72|15.91|15.71|15.93|15.73|15.9|15.7|106
1717479900000|2024-06-04 05:45:00|15.92|15.72|15.92|15.72|15.93|15.73|15.91|15.71|99
1717480200000|2024-06-04 05:50:00|15.91|15.71|15.91|15.71|15.93|15.73|15.9|15.7|133
1717480500000|2024-06-04 05:55:00|15.9|15.7|15.9|15.7|15.91|15.71|15.87|15.67|151
1717480800000|2024-06-04 06:00:00|15.89|15.69|15.86|15.66|15.91|15.71|15.86|15.66|182
1717481100000|2024-06-04 06:05:00|15.87|15.67|15.84|15.64|15.87|15.67|15.82|15.62|82
1717481400000|2024-06-04 06:10:00|15.85|15.65|15.87|15.67|15.87|15.67|15.84|15.64|99
1717481700000|2024-06-04 06:15:00|15.86|15.66|15.86|15.66|15.86|15.66|15.85|15.65|65
1717482000000|2024-06-04 06:20:00|15.85|15.65|15.86|15.66|15.87|15.67|15.85|15.65|66
1717482300000|2024-06-04 06:25:00|15.87|15.67|15.88|15.68|15.88|15.68|15.86|15.66|80
1717482600000|2024-06-04 06:30:00|15.89|15.69|15.92|15.72|15.92|15.72|15.88|15.68|66
1717482900000|2024-06-04 06:35:00|15.91|15.71|15.92|15.72|15.92|15.72|15.9|15.7|30
1717483200000|2024-06-04 06:40:00|15.93|15.73|15.9|15.7|15.93|15.73|15.9|15.7|30
1717483500000|2024-06-04 06:45:00|15.91|15.71|15.92|15.72|15.93|15.73|15.9|15.7|108
1717483800000|2024-06-04 06:50:00|15.91|15.71|15.9|15.7|15.92|15.72|15.9|15.7|58
1717484100000|2024-06-04 06:55:00|15.89|15.69|15.9|15.7|15.9|15.7|15.89|15.69|18
1717484400000|2024-06-04 07:00:00|15.89|15.69|15.92|15.72|15.92|15.72|15.88|15.68|32
1717484700000|2024-06-04 07:05:00|15.93|15.73|15.92|15.72|15.93|15.73|15.91|15.71|22
1717485000000|2024-06-04 07:10:00|15.91|15.71|15.93|15.73|15.94|15.74|15.91|15.71|87
1717485300000|2024-06-04 07:15:00|15.92|15.72|15.92|15.72|15.93|15.73|15.91|15.71|107
1717485600000|2024-06-04 07:20:00|15.91|15.71|15.93|15.73|15.93|15.73|15.9|15.7|37
1717485900000|2024-06-04 07:25:00|15.94|15.74|15.94|15.74|15.94|15.74|15.92|15.72|97
1717486200000|2024-06-04 07:30:00|15.93|15.73|15.92|15.72|15.94|15.74|15.92|15.72|38
1717486500000|2024-06-04 07:35:00|15.91|15.71|15.94|15.74|15.95|15.75|15.91|15.71|118
1717486800000|2024-06-04 07:40:00|15.95|15.75|15.91|15.71|15.95|15.75|15.91|15.71|91
1717487100000|2024-06-04 07:45:00|15.92|15.72|15.91|15.71|15.93|15.73|15.91|15.71|114
1717487400000|2024-06-04 07:50:00|15.92|15.72|15.91|15.71|15.93|15.73|15.91|15.71|178
1717487700000|2024-06-04 07:55:00|15.9|15.7|15.93|15.73|15.93|15.73|15.9|15.7|120
1717488000000|2024-06-04 08:00:00|15.92|15.72|15.89|15.69|15.95|15.75|15.89|15.69|28
1717488300000|2024-06-04 08:05:00|15.88|15.68|15.92|15.72|15.92|15.72|15.88|15.68|195
1717488600000|2024-06-04 08:10:00|15.91|15.71|15.94|15.74|15.95|15.75|15.91|15.71|120
1717488900000|2024-06-04 08:15:00|15.95|15.75|15.92|15.72|15.95|15.75|15.91|15.71|124
1717489200000|2024-06-04 08:20:00|15.93|15.73|15.93|15.73|15.95|15.75|15.92|15.72|95
1717489500000|2024-06-04 08:25:00|15.92|15.72|15.94|15.74|15.95|15.75|15.92|15.72|203
1717489800000|2024-06-04 08:30:00|15.93|15.73|15.93|15.73|15.94|15.74|15.92|15.72|107
1717490100000|2024-06-04 08:35:00|15.92|15.72|15.93|15.73|15.94|15.74|15.92|15.72|272
1717490400000|2024-06-04 08:40:00|15.92|15.72|15.91|15.71|15.93|15.73|15.91|15.71|88
1717490700000|2024-06-04 08:45:00|15.9|15.7|15.9|15.7|15.92|15.72|15.89|15.69|239
1717491000000|2024-06-04 08:50:00|15.89|15.69|15.89|15.69|15.92|15.72|15.87|15.67|281
1717491300000|2024-06-04 08:55:00|15.88|15.68|15.85|15.65|15.89|15.69|15.84|15.64|184
1717491600000|2024-06-04 09:00:00|15.84|15.64|15.86|15.66|15.88|15.68|15.83|15.63|288
1717491900000|2024-06-04 09:05:00|15.85|15.65|15.89|15.69|15.9|15.7|15.85|15.65|183
1717492200000|2024-06-04 09:10:00|15.88|15.68|15.87|15.67|15.9|15.7|15.87|15.67|100
1717492500000|2024-06-04 09:15:00|15.88|15.68|15.84|15.64|15.88|15.68|15.81|15.61|173
1717492800000|2024-06-04 09:20:00|15.85|15.65|15.84|15.64|15.85|15.65|15.83|15.63|160
1717493100000|2024-06-04 09:25:00|15.85|15.65|15.85|15.65|15.86|15.66|15.84|15.64|151
1717493400000|2024-06-04 09:30:00|15.86|15.66|15.86|15.66|15.87|15.67|15.85|15.65|111
1717493700000|2024-06-04 09:35:00|15.87|15.67|15.84|15.64|15.87|15.67|15.84|15.64|92
1717494000000|2024-06-04 09:40:00|15.83|15.63|15.85|15.65|15.86|15.66|15.83|15.63|119
1717494300000|2024-06-04 09:45:00|15.86|15.66|15.84|15.64|15.87|15.67|15.82|15.62|145
1717494600000|2024-06-04 09:50:00|15.83|15.63|15.82|15.62|15.85|15.65|15.81|15.61|184
1717494900000|2024-06-04 09:55:00|15.83|15.63|15.83|15.63|15.83|15.63|15.82|15.62|85
1717495200000|2024-06-04 10:00:00|15.82|15.62|15.86|15.66|15.87|15.67|15.82|15.62|117
1717495500000|2024-06-04 10:05:00|15.85|15.65|15.86|15.66|15.87|15.67|15.84|15.64|66
1717495800000|2024-06-04 10:10:00|15.87|15.67|15.89|15.69|15.89|15.69|15.86|15.66|69
1717496100000|2024-06-04 10:15:00|15.88|15.68|15.89|15.69|15.9|15.7|15.88|15.68|28
1717496400000|2024-06-04 10:20:00|15.88|15.68|15.9|15.7|15.9|15.7|15.88|15.68|75
1717496700000|2024-06-04 10:25:00|15.91|15.71|15.9|15.7|15.92|15.72|15.9|15.7|100
1717497000000|2024-06-04 10:30:00|15.91|15.71|15.93|15.73|15.95|15.75|15.9|15.7|71
1717497300000|2024-06-04 10:35:00|15.94|15.74|15.95|15.75|15.95|15.75|15.93|15.73|56
1717497600000|2024-06-04 10:40:00|15.94|15.74|15.96|15.76|15.96|15.76|15.94|15.74|43
1717497900000|2024-06-04 10:45:00|15.95|15.75|15.96|15.76|15.96|15.76|15.95|15.75|34
1717498200000|2024-06-04 10:50:00|15.95|15.75|15.96|15.76|15.96|15.76|15.95|15.75|22
1717498500000|2024-06-04 10:55:00|15.95|15.75|15.91|15.81|15.95|15.81|15.89|15.73|35
1717498800000|2024-06-04 11:00:00|15.9|15.8|15.91|15.81|15.93|15.83|15.9|15.8|62
1717499100000|2024-06-04 11:05:00|15.9|15.8|15.91|15.81|15.91|15.81|15.89|15.79|34
1717499400000|2024-06-04 11:10:00|15.9|15.8|15.89|15.79|15.91|15.81|15.89|15.79|18
1717499700000|2024-06-04 11:15:00|15.88|15.78|15.88|15.78|15.9|15.8|15.87|15.77|15
1717500000000|2024-06-04 11:20:00|15.87|15.77|15.87|15.77|15.89|15.79|15.87|15.77|25
1717500300000|2024-06-04 11:25:00|15.88|15.78|15.88|15.78|15.88|15.78|15.87|15.77|9
1717500600000|2024-06-04 11:30:00|15.89|15.79|15.9|15.8|15.9|15.8|15.88|15.78|28
1717500900000|2024-06-04 11:35:00|15.89|15.79|15.88|15.78|15.9|15.8|15.88|15.78|28
1717501200000|2024-06-04 11:40:00|15.87|15.77|15.85|15.75|15.87|15.77|15.85|15.75|9
1717501500000|2024-06-04 11:45:00|15.86|15.76|15.87|15.77|15.87|15.77|15.84|15.74|120
1717501800000|2024-06-04 11:50:00|15.86|15.76|15.88|15.78|15.88|15.78|15.86|15.76|99
1717502100000|2024-06-04 11:55:00|15.87|15.77|15.89|15.79|15.9|15.8|15.87|15.77|75
1717502400000|2024-06-04 12:00:00|15.88|15.78|15.92|15.82|15.93|15.83|15.88|15.78|99
1717502700000|2024-06-04 12:05:00|15.91|15.81|15.9|15.8|15.94|15.84|15.9|15.8|88
1717503000000|2024-06-04 12:10:00|15.91|15.81|15.92|15.82|15.94|15.84|15.9|15.8|82
1717503300000|2024-06-04 12:15:00|15.93|15.83|15.93|15.83|15.93|15.83|15.89|15.79|59
1717503600000|2024-06-04 12:20:00|15.92|15.82|15.94|15.84|15.94|15.84|15.91|15.81|77
1717503900000|2024-06-04 12:25:00|15.93|15.83|15.93|15.83|15.94|15.84|15.93|15.83|35
1717504200000|2024-06-04 12:30:00|15.94|15.84|15.95|15.85|15.97|15.87|15.94|15.84|100
1717504500000|2024-06-04 12:35:00|15.94|15.84|15.95|15.85|15.95|15.85|15.93|15.83|60
1717504800000|2024-06-04 12:40:00|15.96|15.86|15.95|15.85|15.96|15.86|15.94|15.84|94
1717505100000|2024-06-04 12:45:00|15.94|15.84|15.92|15.82|15.95|15.85|15.92|15.82|43
1717505400000|2024-06-04 12:50:00|15.91|15.81|15.91|15.81|15.91|15.81|15.89|15.79|101
1717505700000|2024-06-04 12:55:00|15.9|15.8|15.92|15.82|15.94|15.84|15.9|15.8|63
1717506000000|2024-06-04 13:00:00|15.93|15.83|15.95|15.85|15.96|15.86|15.92|15.82|121
1717506300000|2024-06-04 13:05:00|15.96|15.86|15.93|15.83|15.96|15.86|15.93|15.83|42
1717506600000|2024-06-04 13:10:00|15.92|15.82|15.96|15.86|15.96|15.86|15.92|15.82|39
1717506900000|2024-06-04 13:15:00|15.95|15.85|15.97|15.87|15.97|15.87|15.94|15.84|65
1717507200000|2024-06-04 13:20:00|15.96|15.86|15.96|15.86|15.97|15.87|15.95|15.85|87
1717507500000|2024-06-04 13:25:00|15.95|15.85|15.96|15.86|15.97|15.87|15.95|15.85|52
1717507800000|2024-06-04 13:30:00|15.97|15.87|15.92|15.82|15.97|15.87|15.92|15.82|78
1717508100000|2024-06-04 13:35:00|15.93|15.83|15.94|15.84|15.95|15.85|15.91|15.81|98
1717508400000|2024-06-04 13:40:00|15.95|15.85|15.97|15.87|15.98|15.88|15.94|15.84|85
1717508700000|2024-06-04 13:45:00|15.98|15.88|15.95|15.85|15.99|15.89|15.95|15.85|130
1717509000000|2024-06-04 13:50:00|15.96|15.86|15.98|15.88|15.99|15.89|15.95|15.85|111
1717509300000|2024-06-04 13:55:00|15.99|15.89|15.96|15.86|16|15.9|15.95|15.85|114
1717509600000|2024-06-04 14:00:00|15.97|15.87|16|15.9|16.01|15.91|15.96|15.86|80
1717509900000|2024-06-04 14:05:00|15.99|15.89|16.02|15.92|16.03|15.93|15.97|15.87|160
1717510200000|2024-06-04 14:10:00|16.01|15.91|15.99|15.89|16.02|15.92|15.98|15.88|111
1717510500000|2024-06-04 14:15:00|16|15.9|16.04|15.94|16.04|15.94|15.99|15.89|149
1717510800000|2024-06-04 14:20:00|16.03|15.93|16|15.9|16.04|15.94|16|15.9|146
1717511100000|2024-06-04 14:25:00|16.01|15.91|16.01|15.91|16.02|15.92|16|15.9|61
1717511400000|2024-06-04 14:30:00|16.02|15.92|16.02|15.92|16.04|15.94|16.01|15.91|19
1717511700000|2024-06-04 14:35:00|16.01|15.91|15.96|15.86|16.02|15.92|15.95|15.85|70
1717512000000|2024-06-04 14:40:00|15.97|15.87|15.99|15.89|16.01|15.91|15.97|15.87|57
1717512300000|2024-06-04 14:45:00|16|15.9|15.97|15.87|16.01|15.91|15.95|15.85|66
1717512600000|2024-06-04 14:50:00|15.98|15.88|16|15.9|16.01|15.91|15.97|15.87|73
1717512900000|2024-06-04 14:55:00|15.99|15.89|16|15.9|16|15.9|15.98|15.88|56
1717513200000|2024-06-04 15:00:00|16.01|15.91|15.98|15.88|16.01|15.91|15.98|15.88|68
1717513500000|2024-06-04 15:05:00|15.97|15.87|15.97|15.87|15.97|15.87|15.95|15.85|33
1717513800000|2024-06-04 15:10:00|15.98|15.88|16.02|15.92|16.03|15.93|15.98|15.88|81
1717514100000|2024-06-04 15:15:00|16.01|15.91|16.05|15.95|16.05|15.95|16|15.9|65
1717514400000|2024-06-04 15:20:00|16.06|15.96|16.05|15.95|16.06|15.96|16.04|15.94|114
1717514700000|2024-06-04 15:25:00|16.06|15.96|16.02|15.92|16.06|15.96|16.01|15.91|87
1717515000000|2024-06-04 15:30:00|16.03|15.93|16.05|15.95|16.06|15.96|16.02|15.92|101
1717515300000|2024-06-04 15:35:00|16.04|15.94|16.05|15.95|16.05|15.95|16.04|15.94|50
1717515600000|2024-06-04 15:40:00|16.06|15.96|16.05|15.95|16.06|15.96|16.04|15.94|34
1717515900000|2024-06-04 15:45:00|16.06|15.96|16.05|15.95|16.06|15.96|16.03|15.93|74
1717516200000|2024-06-04 15:50:00|16.06|15.96|16.09|15.99|16.09|15.99|16.05|15.95|138
1717516500000|2024-06-04 15:55:00|16.08|15.98|16.08|15.98|16.09|15.99|16.07|15.97|49
1717516800000|2024-06-04 16:00:00|16.09|15.99|16.12|16.02|16.12|16.02|16.08|15.98|60
1717517100000|2024-06-04 16:05:00|16.11|16.01|16.1|16|16.11|16.01|16.08|15.98|42
1717517400000|2024-06-04 16:10:00|16.11|16.01|16.1|16|16.11|16.01|16.08|15.98|54
1717517700000|2024-06-04 16:15:00|16.09|15.99|16.15|16.05|16.16|16.06|16.09|15.99|123
1717518000000|2024-06-04 16:20:00|16.16|16.06|16.15|16.05|16.17|16.07|16.14|16.04|60
1717518300000|2024-06-04 16:25:00|16.16|16.06|16.15|16.05|16.17|16.07|16.14|16.04|38
1717518600000|2024-06-04 16:30:00|16.14|16.04|16.16|16.06|16.16|16.06|16.11|16.01|105
1717518900000|2024-06-04 16:35:00|16.17|16.07|16.2|16.1|16.2|16.1|16.15|16.05|94
1717519200000|2024-06-04 16:40:00|16.19|16.09|16.21|16.11|16.22|16.12|16.19|16.09|89
1717519500000|2024-06-04 16:45:00|16.2|16.1|16.18|16.08|16.22|16.12|16.17|16.07|117
1717519800000|2024-06-04 16:50:00|16.17|16.07|16.17|16.07|16.18|16.08|16.15|16.05|119
1717520100000|2024-06-04 16:55:00|16.16|16.06|16.16|16.06|16.17|16.07|16.15|16.05|59
1717520400000|2024-06-04 17:00:00|16.17|16.07|16.13|16.03|16.17|16.07|16.11|16.01|141
1717520700000|2024-06-04 17:05:00|16.12|16.02|16.11|16.01|16.14|16.04|16.11|16.01|38
1717521000000|2024-06-04 17:10:00|16.12|16.02|16.11|16.01|16.13|16.03|16.1|16|20
1717521300000|2024-06-04 17:15:00|16.12|16.02|16.13|16.03|16.15|16.05|16.1|16|72
1717521600000|2024-06-04 17:20:00|16.12|16.02|16.13|16.03|16.14|16.04|16.12|16.02|58
1717521900000|2024-06-04 17:25:00|16.12|16.02|16.11|16.01|16.14|16.04|16.1|16|38
1717522200000|2024-06-04 17:30:00|16.12|16.02|16.11|16.01|16.13|16.03|16.11|16.01|78
1717522500000|2024-06-04 17:35:00|16.12|16.02|16.09|15.99|16.12|16.02|16.09|15.99|68
1717522800000|2024-06-04 17:40:00|16.1|16|16.12|16.02|16.12|16.02|16.1|16|25
1717523100000|2024-06-04 17:45:00|16.13|16.03|16.15|16.05|16.16|16.06|16.12|16.02|67
1717523400000|2024-06-04 17:50:00|16.16|16.06|16.17|16.07|16.17|16.07|16.15|16.05|40
1717523700000|2024-06-04 17:55:00|16.18|16.08|16.16|16.06|16.18|16.08|16.15|16.05|9
1717524000000|2024-06-04 18:00:00|16.15|16.05|16.2|16.1|16.21|16.11|16.15|16.05|72
1717524300000|2024-06-04 18:05:00|16.19|16.09|16.16|16.06|16.21|16.11|16.16|16.06|52
1717524600000|2024-06-04 18:10:00|16.17|16.07|16.19|16.09|16.2|16.1|16.16|16.06|49
1717524900000|2024-06-04 18:15:00|16.2|16.1|16.2|16.1|16.2|16.1|16.18|16.08|67
1717525200000|2024-06-04 18:20:00|16.21|16.11|16.21|16.11|16.23|16.13|16.2|16.1|79
1717525500000|2024-06-04 18:25:00|16.22|16.12|16.21|16.11|16.22|16.12|16.2|16.1|150
1717525800000|2024-06-04 18:30:00|16.22|16.12|16.22|16.12|16.23|16.13|16.19|16.09|117
1717526100000|2024-06-04 18:35:00|16.21|16.11|16.22|16.12|16.24|16.14|16.2|16.1|90
1717526400000|2024-06-04 18:40:00|16.21|16.11|16.19|16.09|16.22|16.12|16.18|16.08|53
1717526700000|2024-06-04 18:45:00|16.18|16.08|16.19|16.09|16.2|16.1|16.18|16.08|86
1717527000000|2024-06-04 18:50:00|16.2|16.1|16.19|16.09|16.2|16.1|16.18|16.08|96
1717527300000|2024-06-04 18:55:00|16.18|16.08|16.17|16.07|16.19|16.09|16.17|16.07|78
1717527600000|2024-06-04 19:00:00|16.16|16.06|16.16|16.06|16.18|16.08|16.14|16.04|79
1717527900000|2024-06-04 19:05:00|16.15|16.05|16.13|16.03|16.15|16.05|16.12|16.02|83
1717528200000|2024-06-04 19:10:00|16.14|16.04|16.12|16.02|16.14|16.04|16.11|16.01|57
1717528500000|2024-06-04 19:15:00|16.11|16.01|16.11|16.01|16.13|16.03|16.11|16.01|81
1717528800000|2024-06-04 19:20:00|16.12|16.02|16.12|16.02|16.12|16.02|16.1|16|53
1717529100000|2024-06-04 19:25:00|16.11|16.01|16.09|15.99|16.12|16.02|16.09|15.99|77
1717529400000|2024-06-04 19:30:00|16.1|16|16.09|15.99|16.1|16|16.09|15.99|46
1717529700000|2024-06-04 19:35:00|16.08|15.98|16.02|15.92|16.09|15.99|16|15.9|141
1717530000000|2024-06-04 19:40:00|16.03|15.93|16.08|15.98|16.09|15.99|16.02|15.92|96
1717530300000|2024-06-04 19:45:00|16.09|15.99|16.1|16|16.13|16.03|16.08|15.98|48
1717530600000|2024-06-04 19:50:00|16.11|16.01|16.11|16.01|16.12|16.02|16.1|16|53
1717530900000|2024-06-04 19:55:00|16.1|16|16.12|16.02|16.14|16.04|16.1|16|21
1717531200000|2024-06-04 20:00:00|16.13|16.03|16.09|15.99|16.13|16.03|16.09|15.99|87
1717531500000|2024-06-04 20:05:00|16.08|15.98|16.1|16|16.11|16.01|16.08|15.98|67
1717531800000|2024-06-04 20:10:00|16.11|16.01|16.11|16.01|16.11|16.01|16.1|16|53
1717532100000|2024-06-04 20:15:00|16.1|16|16.09|15.99|16.11|16.01|16.08|15.98|90
1717532400000|2024-06-04 20:20:00|16.08|15.98|16.06|15.96|16.08|15.98|16.06|15.96|21
1717532700000|2024-06-04 20:25:00|16.07|15.97|16.08|15.98|16.09|15.99|16.06|15.96|22
1717533000000|2024-06-04 20:30:00|16.07|15.97|16.11|16.01|16.12|16.02|16.07|15.97|57
1717533300000|2024-06-04 20:35:00|16.12|16.02|16.1|16|16.12|16.02|16.09|15.99|37
1717533600000|2024-06-04 20:40:00|16.11|16.01|16.13|16.03|16.13|16.03|16.1|16|61
1717533900000|2024-06-04 20:45:00|16.14|16.04|16.15|16.05|16.15|16.05|16.13|16.03|122
1717534200000|2024-06-04 20:50:00|16.16|16.06|16.17|16.07|16.18|16.08|16.15|16.05|24
1717534500000|2024-06-04 20:55:00|16.16|16.06|16.14|16.04|16.17|16.07|16.14|16.04|83
1717534800000|2024-06-04 21:00:00|16.15|16.05|16.13|16.03|16.15|16.05|16.12|16.02|45
1717535100000|2024-06-04 21:05:00|16.14|16.04|16.11|16.01|16.14|16.04|16.1|16|16
1717535400000|2024-06-04 21:10:00|16.1|16|16.1|16|16.11|16.01|16.09|15.99|18
1717535700000|2024-06-04 21:15:00|16.09|15.99|16.08|15.98|16.1|16|16.08|15.98|32
1717536000000|2024-06-04 21:20:00|16.09|15.99|16.09|15.99|16.09|15.99|16.08|15.98|5
1717536300000|2024-06-04 21:25:00|16.1|16|16.11|16.01|16.11|16.01|16.1|16|2
1717536600000|2024-06-04 21:30:00|16.1|16|16.1|16|16.1|16|16.08|15.98|11
1717536900000|2024-06-04 21:35:00|16.11|16.01|16.12|16.02|16.12|16.02|16.11|16.01|2
1717537200000|2024-06-04 21:40:00|16.11|16.01|16.09|15.99|16.11|16.01|16.09|15.99|15
1717537500000|2024-06-04 21:45:00|16.1|16|16.11|16.01|16.11|16.01|16.1|16|4
1717537800000|2024-06-04 21:50:00|16.12|16.02|16.12|16.02|16.12|16.02|16.12|16.02|1
1717538100000|2024-06-04 21:55:00|16.11|16.01|16.11|16.01|16.11|16.01|16.1|16|9
1717538400000|2024-06-04 22:00:00|16.12|16.02|16.12|16.02|16.13|16.03|16.08|15.98|87
1717538700000|2024-06-04 22:05:00|16.11|16.01|16.12|16.02|16.12|16.02|16.1|16|52
1717539000000|2024-06-04 22:10:00|16.11|16.01|16.13|16.03|16.13|16.03|16.11|16.01|53
1717539300000|2024-06-04 22:15:00|16.14|16.04|16.14|16.04|16.15|16.05|16.13|16.03|51
1717539600000|2024-06-04 22:20:00|16.15|16.05|16.15|16.05|16.15|16.05|16.14|16.04|27
1717539900000|2024-06-04 22:25:00|16.16|16.06|16.16|16.06|16.18|16.08|16.15|16.05|149
1717540200000|2024-06-04 22:30:00|16.17|16.07|16.17|16.07|16.17|16.07|16.16|16.06|99
1717540500000|2024-06-04 22:35:00|16.16|16.06|16.17|16.07|16.17|16.07|16.15|16.05|166
1717540800000|2024-06-04 22:40:00|16.16|16.06|16.17|16.07|16.18|16.08|16.16|16.06|42
1717541100000|2024-06-04 22:45:00|16.18|16.08|16.2|16.1|16.2|16.1|16.16|16.06|79
1717541400000|2024-06-04 22:50:00|16.19|16.09|16.2|16.1|16.2|16.1|16.19|16.09|58
1717541700000|2024-06-04 22:55:00|16.21|16.11|16.18|16.08|16.21|16.11|16.17|16.07|50
1717542000000|2024-06-04 23:00:00|16.17|16.07|16.16|16.06|16.19|16.09|16.15|16.05|94
1717542300000|2024-06-04 23:05:00|16.17|16.07|16.16|16.06|16.17|16.07|16.16|16.06|82
1717542600000|2024-06-04 23:10:00|16.17|16.07|16.18|16.08|16.19|16.09|16.16|16.06|24
1717542900000|2024-06-04 23:15:00|16.19|16.09|16.18|16.08|16.2|16.1|16.18|16.08|90
1717543200000|2024-06-04 23:20:00|16.17|16.07|16.19|16.09|16.19|16.09|16.17|16.07|17
1717543500000|2024-06-04 23:25:00|16.18|16.08|16.16|16.06|16.18|16.08|16.16|16.06|77
1717543800000|2024-06-04 23:30:00|16.17|16.07|16.18|16.08|16.19|16.09|16.17|16.07|20
1717544100000|2024-06-04 23:35:00|16.17|16.07|16.16|16.06|16.18|16.08|16.15|16.05|96
1717544400000|2024-06-04 23:40:00|16.17|16.07|16.19|16.09|16.2|16.1|16.16|16.06|107
1717544700000|2024-06-04 23:45:00|16.18|16.08|16.2|16.1|16.2|16.1|16.18|16.08|19
1717545000000|2024-06-04 23:50:00|16.21|16.11|16.21|16.11|16.21|16.11|16.2|16.1|73
1717545300000|2024-06-04 23:55:00|16.2|16.1|16.19|16.09|16.21|16.11|16.19|16.09|82
1717545600000|2024-06-05 00:00:00|16.2|16.1|16.22|16.12|16.22|16.12|16.2|16.1|73
1717545900000|2024-06-05 00:05:00|16.21|16.11|16.22|16.12|16.23|16.13|16.21|16.11|68
1717546200000|2024-06-05 00:10:00|16.23|16.13|16.2|16.1|16.23|16.13|16.2|16.1|80
1717546500000|2024-06-05 00:15:00|16.19|16.09|16.2|16.1|16.2|16.1|16.17|16.07|74
1717546800000|2024-06-05 00:20:00|16.21|16.11|16.23|16.13|16.24|16.14|16.2|16.1|43
1717547100000|2024-06-05 00:25:00|16.24|16.14|16.23|16.13|16.24|16.14|16.23|16.13|34
1717547400000|2024-06-05 00:30:00|16.22|16.12|16.26|16.16|16.26|16.16|16.21|16.11|55
1717547700000|2024-06-05 00:35:00|16.27|16.17|16.27|16.17|16.28|16.18|16.24|16.14|93
1717548000000|2024-06-05 00:40:00|16.28|16.18|16.27|16.17|16.28|16.18|16.26|16.16|127
1717548300000|2024-06-05 00:45:00|16.26|16.16|16.25|16.15|16.27|16.17|16.22|16.12|94
1717548600000|2024-06-05 00:50:00|16.24|16.14|16.26|16.16|16.28|16.18|16.23|16.13|59
1717548900000|2024-06-05 00:55:00|16.27|16.17|16.24|16.14|16.27|16.17|16.23|16.13|110
1717549200000|2024-06-05 01:00:00|16.23|16.13|16.23|16.13|16.24|16.14|16.21|16.11|117
1717549500000|2024-06-05 01:05:00|16.24|16.14|16.2|16.1|16.24|16.14|16.2|16.1|37
1717549800000|2024-06-05 01:10:00|16.21|16.11|16.21|16.11|16.21|16.11|16.2|16.1|59
1717550100000|2024-06-05 01:15:00|16.22|16.12|16.22|16.12|16.24|16.14|16.21|16.11|93
1717550400000|2024-06-05 01:20:00|16.23|16.13|16.26|16.16|16.27|16.17|16.22|16.12|188
1717550700000|2024-06-05 01:25:00|16.27|16.17|16.33|16.23|16.33|16.23|16.26|16.16|101
1717551000000|2024-06-05 01:30:00|16.32|16.22|16.34|16.24|16.34|16.24|16.29|16.19|107
1717551300000|2024-06-05 01:35:00|16.35|16.25|16.36|16.26|16.38|16.28|16.34|16.24|226
1717551600000|2024-06-05 01:40:00|16.37|16.27|16.32|16.22|16.37|16.27|16.31|16.21|128
1717551900000|2024-06-05 01:45:00|16.31|16.21|16.33|16.23|16.33|16.23|16.29|16.19|237
1717552200000|2024-06-05 01:50:00|16.32|16.22|16.3|16.2|16.33|16.23|16.29|16.19|147
1717552500000|2024-06-05 01:55:00|16.29|16.19|16.31|16.21|16.32|16.22|16.28|16.18|159
1717552800000|2024-06-05 02:00:00|16.32|16.22|16.27|16.17|16.33|16.23|16.27|16.17|190
1717553100000|2024-06-05 02:05:00|16.28|16.18|16.3|16.2|16.3|16.2|16.27|16.17|125
1717553400000|2024-06-05 02:10:00|16.29|16.19|16.26|16.16|16.3|16.2|16.24|16.14|106
1717553700000|2024-06-05 02:15:00|16.25|16.15|16.32|16.22|16.32|16.22|16.25|16.15|98
1717554000000|2024-06-05 02:20:00|16.33|16.23|16.35|16.25|16.36|16.26|16.31|16.21|171
1717554300000|2024-06-05 02:25:00|16.36|16.26|16.37|16.27|16.38|16.28|16.35|16.25|210
1717554600000|2024-06-05 02:30:00|16.36|16.26|16.41|16.31|16.41|16.31|16.35|16.25|190
1717554900000|2024-06-05 02:35:00|16.4|16.3|16.4|16.3|16.44|16.34|16.4|16.3|103
1717555200000|2024-06-05 02:40:00|16.39|16.29|16.37|16.27|16.4|16.3|16.35|16.25|133
1717555500000|2024-06-05 02:45:00|16.36|16.26|16.34|16.24|16.36|16.26|16.33|16.23|67
1717555800000|2024-06-05 02:50:00|16.33|16.23|16.34|16.24|16.36|16.26|16.33|16.23|52
1717556100000|2024-06-05 02:55:00|16.33|16.23|16.33|16.23|16.35|16.25|16.32|16.22|83
1717556400000|2024-06-05 03:00:00|16.32|16.22|16.38|16.28|16.38|16.28|16.31|16.21|109
1717556700000|2024-06-05 03:05:00|16.37|16.27|16.36|16.26|16.4|16.3|16.36|16.26|74
1717557000000|2024-06-05 03:10:00|16.37|16.27|16.34|16.24|16.37|16.27|16.33|16.23|24
1717557300000|2024-06-05 03:15:00|16.35|16.25|16.3|16.2|16.35|16.25|16.3|16.2|100
1717557600000|2024-06-05 03:20:00|16.31|16.21|16.33|16.23|16.33|16.23|16.3|16.2|45
1717557900000|2024-06-05 03:25:00|16.32|16.22|16.35|16.25|16.35|16.25|16.32|16.22|62
1717558200000|2024-06-05 03:30:00|16.34|16.24|16.36|16.26|16.37|16.27|16.34|16.24|67
1717558500000|2024-06-05 03:35:00|16.35|16.25|16.35|16.25|16.36|16.26|16.35|16.25|73
1717558800000|2024-06-05 03:40:00|16.34|16.24|16.32|16.22|16.35|16.25|16.32|16.22|93
1717559100000|2024-06-05 03:45:00|16.31|16.21|16.33|16.23|16.33|16.23|16.31|16.21|103
1717559400000|2024-06-05 03:50:00|16.32|16.22|16.32|16.22|16.33|16.23|16.32|16.22|79
1717559700000|2024-06-05 03:55:00|16.33|16.23|16.35|16.25|16.36|16.26|16.32|16.22|129
1717560000000|2024-06-05 04:00:00|16.36|16.26|16.35|16.25|16.36|16.26|16.34|16.24|104
1717560300000|2024-06-05 04:05:00|16.34|16.24|16.31|16.21|16.35|16.25|16.3|16.2|84
1717560600000|2024-06-05 04:10:00|16.3|16.2|16.33|16.23|16.34|16.24|16.3|16.2|90
1717560900000|2024-06-05 04:15:00|16.34|16.24|16.35|16.25|16.37|16.27|16.34|16.24|82
1717561200000|2024-06-05 04:20:00|16.36|16.26|16.34|16.24|16.37|16.27|16.34|16.24|57
1717561500000|2024-06-05 04:25:00|16.33|16.23|16.37|16.27|16.37|16.27|16.32|16.22|131
1717561800000|2024-06-05 04:30:00|16.36|16.26|16.36|16.26|16.37|16.27|16.34|16.24|123
1717562100000|2024-06-05 04:35:00|16.37|16.27|16.37|16.27|16.38|16.28|16.36|16.26|93
1717562400000|2024-06-05 04:40:00|16.38|16.28|16.36|16.26|16.38|16.28|16.35|16.25|149
1717562700000|2024-06-05 04:45:00|16.35|16.25|16.35|16.25|16.36|16.26|16.33|16.23|103
1717563000000|2024-06-05 04:50:00|16.36|16.26|16.36|16.26|16.37|16.27|16.34|16.24|225
1717563300000|2024-06-05 04:55:00|16.37|16.27|16.36|16.26|16.38|16.28|16.36|16.26|256
1717563600000|2024-06-05 05:00:00|16.37|16.27|16.34|16.24|16.37|16.27|16.32|16.22|104
1717563900000|2024-06-05 05:05:00|16.33|16.23|16.29|16.19|16.35|16.25|16.28|16.18|93
1717564200000|2024-06-05 05:10:00|16.3|16.2|16.26|16.16|16.3|16.2|16.25|16.15|115
1717564500000|2024-06-05 05:15:00|16.25|16.15|16.27|16.17|16.29|16.19|16.25|16.15|65
1717564800000|2024-06-05 05:20:00|16.28|16.18|16.31|16.21|16.32|16.22|16.28|16.18|42
1717565100000|2024-06-05 05:25:00|16.3|16.2|16.3|16.2|16.31|16.21|16.29|16.19|45
1717565400000|2024-06-05 05:30:00|16.29|16.19|16.3|16.2|16.31|16.21|16.29|16.19|64
1717565700000|2024-06-05 05:35:00|16.31|16.21|16.32|16.22|16.33|16.23|16.3|16.2|72
1717566000000|2024-06-05 05:40:00|16.31|16.21|16.28|16.18|16.32|16.22|16.28|16.18|78
1717566300000|2024-06-05 05:45:00|16.29|16.19|16.3|16.2|16.31|16.21|16.28|16.18|42
1717566600000|2024-06-05 05:50:00|16.29|16.19|16.31|16.21|16.33|16.23|16.29|16.19|39
1717566900000|2024-06-05 05:55:00|16.32|16.22|16.32|16.22|16.33|16.23|16.31|16.21|47
1717567200000|2024-06-05 06:00:00|16.31|16.21|16.31|16.21|16.32|16.22|16.3|16.2|57
1717567500000|2024-06-05 06:05:00|16.3|16.2|16.31|16.21|16.31|16.21|16.3|16.2|30
1717567800000|2024-06-05 06:10:00|16.3|16.2|16.3|16.2|16.32|16.22|16.3|16.2|97
1717568100000|2024-06-05 06:15:00|16.29|16.19|16.3|16.2|16.32|16.22|16.29|16.19|32
1717568400000|2024-06-05 06:20:00|16.29|16.19|16.3|16.2|16.31|16.21|16.29|16.19|32
1717568700000|2024-06-05 06:25:00|16.31|16.21|16.33|16.23|16.34|16.24|16.3|16.2|53
1717569000000|2024-06-05 06:30:00|16.34|16.24|16.37|16.27|16.37|16.27|16.33|16.23|62
1717569300000|2024-06-05 06:35:00|16.36|16.26|16.42|16.32|16.44|16.34|16.36|16.26|87
1717569600000|2024-06-05 06:40:00|16.43|16.33|16.47|16.37|16.47|16.37|16.41|16.31|199
1717569900000|2024-06-05 06:45:00|16.46|16.36|16.43|16.33|16.49|16.39|16.42|16.32|112
1717570200000|2024-06-05 06:50:00|16.42|16.32|16.44|16.34|16.46|16.36|16.41|16.31|173
1717570500000|2024-06-05 06:55:00|16.43|16.33|16.48|16.38|16.48|16.38|16.43|16.33|84
1717570800000|2024-06-05 07:00:00|16.47|16.37|16.51|16.41|16.52|16.42|16.46|16.36|183
1717571100000|2024-06-05 07:05:00|16.52|16.42|16.49|16.39|16.52|16.42|16.49|16.39|74
1717571400000|2024-06-05 07:10:00|16.48|16.38|16.44|16.34|16.5|16.4|16.43|16.33|81
1717571700000|2024-06-05 07:15:00|16.45|16.35|16.44|16.34|16.47|16.37|16.44|16.34|104
1717572000000|2024-06-05 07:20:00|16.45|16.35|16.48|16.38|16.48|16.38|16.44|16.34|84
1717572300000|2024-06-05 07:25:00|16.49|16.39|16.45|16.35|16.49|16.39|16.44|16.34|53
1717572600000|2024-06-05 07:30:00|16.46|16.36|16.47|16.37|16.47|16.37|16.43|16.33|56
1717572900000|2024-06-05 07:35:00|16.48|16.38|16.49|16.39|16.5|16.4|16.47|16.37|60
1717573200000|2024-06-05 07:40:00|16.48|16.38|16.53|16.43|16.54|16.44|16.48|16.38|100
1717573500000|2024-06-05 07:45:00|16.52|16.42|16.49|16.39|16.53|16.43|16.48|16.38|98
1717573800000|2024-06-05 07:50:00|16.48|16.38|16.45|16.35|16.49|16.39|16.44|16.34|122
1717574100000|2024-06-05 07:55:00|16.46|16.36|16.45|16.35|16.47|16.37|16.45|16.35|86
1717574400000|2024-06-05 08:00:00|16.46|16.36|16.44|16.34|16.48|16.38|16.44|16.34|115
1717574700000|2024-06-05 08:05:00|16.43|16.33|16.41|16.31|16.44|16.34|16.4|16.3|103
1717575000000|2024-06-05 08:10:00|16.4|16.3|16.39|16.29|16.41|16.31|16.38|16.28|110
1717575300000|2024-06-05 08:15:00|16.4|16.3|16.41|16.31|16.44|16.34|16.38|16.28|134
1717575600000|2024-06-05 08:20:00|16.42|16.32|16.43|16.33|16.44|16.34|16.41|16.31|88
1717575900000|2024-06-05 08:25:00|16.44|16.34|16.42|16.32|16.44|16.34|16.41|16.31|121
1717576200000|2024-06-05 08:30:00|16.41|16.31|16.42|16.32|16.44|16.34|16.41|16.31|78
1717576500000|2024-06-05 08:35:00|16.41|16.31|16.41|16.31|16.43|16.33|16.4|16.3|83
1717576800000|2024-06-05 08:40:00|16.4|16.3|16.41|16.31|16.41|16.31|16.39|16.29|46
1717577100000|2024-06-05 08:45:00|16.4|16.3|16.37|16.27|16.41|16.31|16.36|16.26|108
1717577400000|2024-06-05 08:50:00|16.36|16.26|16.34|16.24|16.37|16.27|16.33|16.23|173
1717577700000|2024-06-05 08:55:00|16.33|16.23|16.36|16.26|16.36|16.26|16.33|16.23|46
1717578000000|2024-06-05 09:00:00|16.35|16.25|16.36|16.26|16.38|16.28|16.34|16.24|120
1717578300000|2024-06-05 09:05:00|16.35|16.25|16.37|16.27|16.37|16.27|16.35|16.25|75
1717578600000|2024-06-05 09:10:00|16.38|16.28|16.35|16.25|16.38|16.28|16.35|16.25|66
1717578900000|2024-06-05 09:15:00|16.36|16.26|16.36|16.26|16.37|16.27|16.35|16.25|55
1717579200000|2024-06-05 09:20:00|16.37|16.27|16.38|16.28|16.38|16.28|16.37|16.27|8
1717579500000|2024-06-05 09:25:00|16.37|16.27|16.38|16.28|16.38|16.28|16.37|16.27|50
1717580100000|2024-06-05 09:35:00|16.35|16.25|16.33|16.23|16.35|16.25|16.33|16.23|3
1717580400000|2024-06-05 09:40:00|16.32|16.22|16.31|16.21|16.32|16.22|16.3|16.2|68
1717580700000|2024-06-05 09:45:00|16.3|16.2|16.33|16.23|16.33|16.23|16.3|16.2|20
1717581000000|2024-06-05 09:50:00|16.34|16.24|16.34|16.24|16.35|16.25|16.33|16.23|17
1717581300000|2024-06-05 09:55:00|16.33|16.23|16.34|16.24|16.34|16.24|16.33|16.23|92
1717581600000|2024-06-05 10:00:00|16.35|16.25|16.3|16.2|16.35|16.25|16.28|16.18|92
1717581900000|2024-06-05 10:05:00|16.31|16.21|16.3|16.2|16.32|16.22|16.3|16.2|108
1717582200000|2024-06-05 10:10:00|16.31|16.21|16.3|16.2|16.31|16.21|16.3|16.2|44
1717582500000|2024-06-05 10:15:00|16.31|16.21|16.31|16.21|16.31|16.21|16.29|16.19|61
1717582800000|2024-06-05 10:20:00|16.3|16.2|16.29|16.19|16.31|16.21|16.29|16.19|54
1717583100000|2024-06-05 10:25:00|16.28|16.18|16.28|16.18|16.29|16.19|16.26|16.16|47
1717583400000|2024-06-05 10:30:00|16.27|16.17|16.3|16.2|16.3|16.2|16.26|16.16|34
1717583700000|2024-06-05 10:35:00|16.29|16.19|16.3|16.2|16.31|16.21|16.29|16.19|54
1717584000000|2024-06-05 10:40:00|16.29|16.19|16.31|16.21|16.31|16.21|16.29|16.19|25
1717584300000|2024-06-05 10:45:00|16.3|16.2|16.32|16.22|16.33|16.23|16.3|16.2|7
1717584600000|2024-06-05 10:50:00|16.33|16.23|16.33|16.23|16.34|16.24|16.32|16.22|19
1717584900000|2024-06-05 10:55:00|16.32|16.22|16.3|16.2|16.32|16.22|16.3|16.2|7
1717585200000|2024-06-05 11:00:00|16.29|16.19|16.3|16.2|16.31|16.21|16.27|16.17|70
1717585500000|2024-06-05 11:05:00|16.31|16.21|16.34|16.24|16.34|16.24|16.31|16.21|66
1717585800000|2024-06-05 11:10:00|16.35|16.25|16.36|16.26|16.37|16.27|16.35|16.25|4
1717586100000|2024-06-05 11:15:00|16.35|16.25|16.36|16.26|16.36|16.26|16.35|16.25|4
1717586400000|2024-06-05 11:20:00|16.35|16.25|16.36|16.26|16.37|16.27|16.34|16.24|42
1717586700000|2024-06-05 11:25:00|16.35|16.25|16.34|16.24|16.36|16.26|16.34|16.24|22
1717587000000|2024-06-05 11:30:00|16.35|16.25|16.34|16.24|16.35|16.25|16.31|16.21|60
1717587300000|2024-06-05 11:35:00|16.35|16.25|16.33|16.23|16.35|16.25|16.33|16.23|45
1717587600000|2024-06-05 11:40:00|16.34|16.24|16.32|16.22|16.34|16.24|16.32|16.22|25
1717587900000|2024-06-05 11:45:00|16.33|16.23|16.33|16.23|16.34|16.24|16.31|16.21|91
1717588200000|2024-06-05 11:50:00|16.34|16.24|16.32|16.22|16.34|16.24|16.31|16.21|13
1717588500000|2024-06-05 11:55:00|16.31|16.21|16.31|16.21|16.32|16.22|16.31|16.21|15
1717588800000|2024-06-05 12:00:00|16.3|16.2|16.3|16.2|16.31|16.21|16.3|16.2|17
1717589100000|2024-06-05 12:05:00|16.31|16.21|16.32|16.22|16.32|16.22|16.3|16.2|6
1717589400000|2024-06-05 12:10:00|16.31|16.21|16.31|16.21|16.32|16.22|16.3|16.2|35
1717589700000|2024-06-05 12:15:00|16.32|16.22|16.3|16.2|16.34|16.24|16.3|16.2|91
1717590000000|2024-06-05 12:20:00|16.31|16.21|16.25|16.15|16.32|16.22|16.24|16.14|115
1717590300000|2024-06-05 12:25:00|16.24|16.14|16.24|16.14|16.27|16.17|16.2|16.1|91
1717590600000|2024-06-05 12:30:00|16.23|16.13|16.26|16.16|16.27|16.17|16.23|16.13|36
1717590900000|2024-06-05 12:35:00|16.25|16.15|16.26|16.16|16.26|16.16|16.2|16.1|38
1717591200000|2024-06-05 12:40:00|16.25|16.15|16.3|16.2|16.3|16.2|16.25|16.15|28
1717591500000|2024-06-05 12:45:00|16.29|16.19|16.29|16.19|16.3|16.2|16.27|16.17|73
1717591800000|2024-06-05 12:50:00|16.28|16.18|16.27|16.17|16.3|16.2|16.25|16.15|78
1717592100000|2024-06-05 12:55:00|16.26|16.16|16.29|16.19|16.29|16.19|16.26|16.16|110
1717592400000|2024-06-05 13:00:00|16.28|16.18|16.29|16.19|16.3|16.2|16.27|16.17|74
1717592700000|2024-06-05 13:05:00|16.3|16.2|16.29|16.19|16.33|16.23|16.28|16.18|58
1717593000000|2024-06-05 13:10:00|16.3|16.2|16.31|16.21|16.32|16.22|16.28|16.18|116
1717593300000|2024-06-05 13:15:00|16.32|16.22|16.32|16.22|16.34|16.24|16.31|16.21|127
1717593600000|2024-06-05 13:20:00|16.33|16.23|16.35|16.25|16.36|16.26|16.32|16.22|57
1717593900000|2024-06-05 13:25:00|16.34|16.24|16.35|16.25|16.36|16.26|16.34|16.24|44
1717594200000|2024-06-05 13:30:00|16.34|16.24|16.35|16.25|16.36|16.26|16.33|16.23|26
1717594500000|2024-06-05 13:35:00|16.34|16.24|16.26|16.16|16.34|16.24|16.26|16.16|57
1717594800000|2024-06-05 13:40:00|16.27|16.17|16.32|16.22|16.32|16.22|16.25|16.15|86
1717595100000|2024-06-05 13:45:00|16.33|16.23|16.27|16.17|16.33|16.23|16.26|16.16|109
1717595400000|2024-06-05 13:50:00|16.26|16.16|16.28|16.18|16.28|16.18|16.25|16.15|65
1717595700000|2024-06-05 13:55:00|16.27|16.17|16.26|16.16|16.3|16.2|16.25|16.15|108
1717596000000|2024-06-05 14:00:00|16.25|16.15|16.28|16.18|16.3|16.2|16.24|16.14|146
1717596300000|2024-06-05 14:05:00|16.27|16.17|16.21|16.11|16.28|16.18|16.21|16.11|87
1717596600000|2024-06-05 14:10:00|16.22|16.12|16.21|16.11|16.23|16.13|16.21|16.11|46
1717596900000|2024-06-05 14:15:00|16.2|16.1|16.21|16.11|16.23|16.13|16.19|16.09|70
1717597200000|2024-06-05 14:20:00|16.22|16.12|16.26|16.16|16.26|16.16|16.22|16.12|53
1717597500000|2024-06-05 14:25:00|16.27|16.17|16.28|16.18|16.29|16.19|16.26|16.16|52
1717597800000|2024-06-05 14:30:00|16.29|16.19|16.3|16.2|16.31|16.21|16.26|16.16|70
1717598100000|2024-06-05 14:35:00|16.29|16.19|16.32|16.22|16.32|16.22|16.28|16.18|54
1717598400000|2024-06-05 14:40:00|16.33|16.23|16.31|16.21|16.33|16.23|16.31|16.21|55
1717598700000|2024-06-05 14:45:00|16.3|16.2|16.33|16.23|16.33|16.23|16.29|16.19|82
1717599000000|2024-06-05 14:50:00|16.32|16.22|16.32|16.22|16.34|16.24|16.3|16.2|69
1717599300000|2024-06-05 14:55:00|16.33|16.23|16.3|16.2|16.33|16.23|16.29|16.19|76
1717599600000|2024-06-05 15:00:00|16.31|16.21|16.34|16.24|16.36|16.26|16.3|16.2|112
1717599900000|2024-06-05 15:05:00|16.35|16.25|16.33|16.23|16.35|16.25|16.33|16.23|113
1717600200000|2024-06-05 15:10:00|16.32|16.22|16.34|16.24|16.34|16.24|16.32|16.22|55
1717600500000|2024-06-05 15:15:00|16.35|16.25|16.39|16.29|16.41|16.31|16.34|16.24|138
1717600800000|2024-06-05 15:20:00|16.38|16.28|16.4|16.3|16.41|16.31|16.37|16.27|89
1717601100000|2024-06-05 15:25:00|16.41|16.31|16.43|16.33|16.44|16.34|16.4|16.3|141
1717601400000|2024-06-05 15:30:00|16.44|16.34|16.41|16.31|16.44|16.34|16.4|16.3|60
1717601700000|2024-06-05 15:35:00|16.4|16.3|16.43|16.33|16.44|16.34|16.4|16.3|40
1717602000000|2024-06-05 15:40:00|16.42|16.32|16.45|16.35|16.46|16.36|16.42|16.32|56
1717602300000|2024-06-05 15:45:00|16.44|16.34|16.4|16.3|16.44|16.34|16.38|16.28|67
1717602600000|2024-06-05 15:50:00|16.41|16.31|16.39|16.29|16.43|16.33|16.38|16.28|103
1717602900000|2024-06-05 15:55:00|16.38|16.28|16.4|16.3|16.41|16.31|16.37|16.27|33
1717603200000|2024-06-05 16:00:00|16.39|16.29|16.41|16.31|16.43|16.33|16.39|16.29|61
1717603500000|2024-06-05 16:05:00|16.4|16.3|16.41|16.31|16.42|16.32|16.37|16.27|68
1717603800000|2024-06-05 16:10:00|16.42|16.32|16.41|16.31|16.43|16.33|16.41|16.31|56
1717604100000|2024-06-05 16:15:00|16.42|16.32|16.39|16.29|16.43|16.33|16.38|16.28|32
1717604400000|2024-06-05 16:20:00|16.4|16.3|16.41|16.31|16.42|16.32|16.39|16.29|78
1717604700000|2024-06-05 16:25:00|16.4|16.3|16.4|16.3|16.41|16.31|16.4|16.3|45
1717605000000|2024-06-05 16:30:00|16.41|16.31|16.38|16.28|16.41|16.31|16.38|16.28|36
1717605300000|2024-06-05 16:35:00|16.37|16.27|16.36|16.26|16.37|16.27|16.35|16.25|16
1717605600000|2024-06-05 16:40:00|16.35|16.25|16.35|16.25|16.36|16.26|16.33|16.23|79
1717605900000|2024-06-05 16:45:00|16.34|16.24|16.29|16.19|16.35|16.25|16.28|16.18|100
1717606200000|2024-06-05 16:50:00|16.3|16.2|16.3|16.2|16.33|16.23|16.29|16.19|75
1717606500000|2024-06-05 16:55:00|16.29|16.19|16.3|16.2|16.31|16.21|16.27|16.17|38
1717606800000|2024-06-05 17:00:00|16.29|16.19|16.35|16.25|16.35|16.25|16.28|16.18|131
1717607100000|2024-06-05 17:05:00|16.36|16.26|16.35|16.25|16.36|16.26|16.33|16.23|66
1717607400000|2024-06-05 17:10:00|16.36|16.26|16.36|16.26|16.37|16.27|16.35|16.25|13
1717607700000|2024-06-05 17:15:00|16.37|16.27|16.34|16.24|16.37|16.27|16.34|16.24|136
1717608000000|2024-06-05 17:20:00|16.33|16.23|16.33|16.23|16.34|16.24|16.31|16.21|119
1717608300000|2024-06-05 17:25:00|16.32|16.22|16.32|16.22|16.34|16.24|16.31|16.21|51
1717608600000|2024-06-05 17:30:00|16.33|16.23|16.35|16.25|16.36|16.26|16.32|16.22|63
1717608900000|2024-06-05 17:35:00|16.36|16.26|16.33|16.23|16.36|16.26|16.33|16.23|64
1717609200000|2024-06-05 17:40:00|16.34|16.24|16.35|16.25|16.35|16.25|16.32|16.22|42
1717609500000|2024-06-05 17:45:00|16.36|16.26|16.38|16.28|16.38|16.28|16.34|16.24|115
1717609800000|2024-06-05 17:50:00|16.39|16.29|16.4|16.3|16.4|16.3|16.38|16.28|124
1717610100000|2024-06-05 17:55:00|16.39|16.29|16.42|16.32|16.43|16.33|16.39|16.29|102
1717610400000|2024-06-05 18:00:00|16.41|16.31|16.45|16.35|16.48|16.38|16.41|16.31|121
1717610700000|2024-06-05 18:05:00|16.46|16.36|16.44|16.34|16.47|16.37|16.43|16.33|99
1717611000000|2024-06-05 18:10:00|16.43|16.33|16.39|16.29|16.46|16.36|16.38|16.28|96
1717611300000|2024-06-05 18:15:00|16.4|16.3|16.43|16.33|16.44|16.34|16.37|16.27|114
1717611600000|2024-06-05 18:20:00|16.42|16.32|16.42|16.32|16.44|16.34|16.39|16.29|65
1717611900000|2024-06-05 18:25:00|16.41|16.31|16.41|16.31|16.43|16.33|16.4|16.3|101
1717612200000|2024-06-05 18:30:00|16.4|16.3|16.42|16.32|16.43|16.33|16.4|16.3|135
1717612500000|2024-06-05 18:35:00|16.41|16.31|16.4|16.3|16.42|16.32|16.39|16.29|56
1717612800000|2024-06-05 18:40:00|16.41|16.31|16.37|16.27|16.41|16.31|16.36|16.26|67
1717613100000|2024-06-05 18:45:00|16.36|16.26|16.32|16.22|16.36|16.26|16.32|16.22|73
1717613400000|2024-06-05 18:50:00|16.33|16.23|16.37|16.27|16.37|16.27|16.32|16.22|47
1717613700000|2024-06-05 18:55:00|16.36|16.26|16.36|16.26|16.38|16.28|16.36|16.26|47
1717614000000|2024-06-05 19:00:00|16.37|16.27|16.37|16.27|16.39|16.29|16.36|16.26|37
1717614300000|2024-06-05 19:05:00|16.36|16.26|16.34|16.24|16.37|16.27|16.33|16.23|109
1717614600000|2024-06-05 19:10:00|16.33|16.23|16.31|16.21|16.34|16.24|16.3|16.2|99
1717614900000|2024-06-05 19:15:00|16.32|16.22|16.32|16.22|16.33|16.23|16.3|16.2|69
1717615200000|2024-06-05 19:20:00|16.33|16.23|16.34|16.24|16.34|16.24|16.32|16.22|36
1717615500000|2024-06-05 19:25:00|16.33|16.23|16.32|16.22|16.33|16.23|16.32|16.22|6
1717615800000|2024-06-05 19:30:00|16.33|16.23|16.35|16.25|16.35|16.25|16.33|16.23|11
1717616100000|2024-06-05 19:35:00|16.34|16.24|16.36|16.26|16.36|16.26|16.33|16.23|43
1717616400000|2024-06-05 19:40:00|16.37|16.27|16.38|16.28|16.38|16.28|16.36|16.26|14
1717616700000|2024-06-05 19:45:00|16.37|16.27|16.38|16.28|16.39|16.29|16.37|16.27|42
1717617000000|2024-06-05 19:50:00|16.39|16.29|16.41|16.31|16.41|16.31|16.38|16.28|27
1717617300000|2024-06-05 19:55:00|16.42|16.32|16.42|16.32|16.43|16.33|16.41|16.31|49
1717617600000|2024-06-05 20:00:00|16.43|16.33|16.4|16.3|16.43|16.33|16.39|16.29|56
1717617900000|2024-06-05 20:05:00|16.39|16.29|16.43|16.33|16.44|16.34|16.39|16.29|17
1717618200000|2024-06-05 20:10:00|16.44|16.34|16.43|16.33|16.44|16.34|16.43|16.33|46
1717618500000|2024-06-05 20:15:00|16.44|16.34|16.43|16.33|16.44|16.34|16.41|16.31|34
1717618800000|2024-06-05 20:20:00|16.42|16.32|16.42|16.32|16.43|16.33|16.41|16.31|103
1717619100000|2024-06-05 20:25:00|16.43|16.33|16.4|16.3|16.43|16.33|16.39|16.29|70
1717619400000|2024-06-05 20:30:00|16.39|16.29|16.42|16.32|16.42|16.32|16.39|16.29|20
1717619700000|2024-06-05 20:35:00|16.41|16.31|16.41|16.31|16.41|16.31|16.41|16.31|1
1717620000000|2024-06-05 20:40:00|16.4|16.3|16.41|16.31|16.42|16.32|16.4|16.3|26
1717620300000|2024-06-05 20:45:00|16.42|16.32|16.42|16.32|16.43|16.33|16.41|16.31|41
1717620600000|2024-06-05 20:50:00|16.43|16.33|16.43|16.33|16.43|16.33|16.42|16.32|37
1717620900000|2024-06-05 20:55:00|16.42|16.32|16.43|16.33|16.44|16.34|16.42|16.32|20
1717621200000|2024-06-05 21:00:00|16.44|16.34|16.44|16.34|16.44|16.34|16.43|16.33|7
1717621500000|2024-06-05 21:05:00|16.43|16.33|16.42|16.32|16.44|16.34|16.41|16.31|54
1717621800000|2024-06-05 21:10:00|16.41|16.31|16.43|16.33|16.43|16.33|16.4|16.3|9
1717622100000|2024-06-05 21:15:00|16.42|16.32|16.44|16.34|16.44|16.34|16.42|16.32|5
1717622400000|2024-06-05 21:20:00|16.45|16.35|16.45|16.35|16.45|16.35|16.45|16.35|1
1717622700000|2024-06-05 21:25:00|16.46|16.36|16.45|16.35|16.46|16.36|16.45|16.35|12
1717623000000|2024-06-05 21:30:00|16.44|16.34|16.42|16.32|16.45|16.35|16.42|16.32|15
1717623300000|2024-06-05 21:35:00|16.41|16.31|16.43|16.33|16.43|16.33|16.41|16.31|5
1717623600000|2024-06-05 21:40:00|16.42|16.32|16.43|16.33|16.43|16.33|16.42|16.32|14
1717623900000|2024-06-05 21:45:00|16.42|16.32|16.42|16.32|16.43|16.33|16.42|16.32|3
1717624200000|2024-06-05 21:50:00|16.41|16.31|16.4|16.3|16.42|16.32|16.4|16.3|4
1717624500000|2024-06-05 21:55:00|16.41|16.31|16.4|16.3|16.41|16.31|16.4|16.3|40
1717624800000|2024-06-05 22:00:00|16.41|16.31|16.4|16.3|16.41|16.31|16.38|16.28|70
1717625100000|2024-06-05 22:05:00|16.41|16.31|16.39|16.29|16.41|16.31|16.39|16.29|33
1717625400000|2024-06-05 22:10:00|16.38|16.28|16.39|16.29|16.4|16.3|16.38|16.28|50
1717625700000|2024-06-05 22:15:00|16.38|16.28|16.36|16.26|16.39|16.29|16.36|16.26|13
1717626000000|2024-06-05 22:20:00|16.35|16.25|16.35|16.25|16.36|16.26|16.35|16.25|13
1717626300000|2024-06-05 22:25:00|16.36|16.26|16.35|16.25|16.36|16.26|16.34|16.24|28
1717626600000|2024-06-05 22:30:00|16.34|16.24|16.36|16.26|16.36|16.26|16.33|16.23|53
1717626900000|2024-06-05 22:35:00|16.37|16.27|16.36|16.26|16.37|16.27|16.35|16.25|44
1717627200000|2024-06-05 22:40:00|16.35|16.25|16.37|16.27|16.37|16.27|16.35|16.25|37
1717627500000|2024-06-05 22:45:00|16.38|16.28|16.36|16.26|16.38|16.28|16.35|16.25|39
1717627800000|2024-06-05 22:50:00|16.35|16.25|16.33|16.23|16.36|16.26|16.32|16.22|35
1717628100000|2024-06-05 22:55:00|16.34|16.24|16.32|16.22|16.34|16.24|16.32|16.22|29
1717628400000|2024-06-05 23:00:00|16.33|16.23|16.34|16.24|16.34|16.24|16.31|16.21|62
1717628700000|2024-06-05 23:05:00|16.35|16.25|16.35|16.25|16.36|16.26|16.34|16.24|37
1717629000000|2024-06-05 23:10:00|16.34|16.24|16.37|16.27|16.37|16.27|16.34|16.24|54
1717629300000|2024-06-05 23:15:00|16.38|16.28|16.36|16.26|16.38|16.28|16.35|16.25|89
1717629600000|2024-06-05 23:20:00|16.35|16.25|16.34|16.24|16.36|16.26|16.34|16.24|30
1717629900000|2024-06-05 23:25:00|16.35|16.25|16.33|16.23|16.36|16.26|16.32|16.22|65
1717630200000|2024-06-05 23:30:00|16.34|16.24|16.36|16.26|16.36|16.26|16.33|16.23|73
1717630500000|2024-06-05 23:35:00|16.37|16.27|16.38|16.28|16.39|16.29|16.36|16.26|26
1717630800000|2024-06-05 23:40:00|16.39|16.29|16.38|16.28|16.39|16.29|16.38|16.28|26
1717631100000|2024-06-05 23:45:00|16.37|16.27|16.39|16.29|16.39|16.29|16.36|16.26|137
1717631400000|2024-06-05 23:50:00|16.38|16.28|16.4|16.3|16.4|16.3|16.38|16.28|67
1717631700000|2024-06-05 23:55:00|16.39|16.29|16.38|16.28|16.39|16.29|16.36|16.26|52
1717632000000|2024-06-06 00:00:00|16.39|16.29|16.38|16.28|16.39|16.29|16.37|16.27|78
1717632300000|2024-06-06 00:05:00|16.37|16.27|16.37|16.27|16.38|16.28|16.37|16.27|55
1717632600000|2024-06-06 00:10:00|16.38|16.28|16.38|16.28|16.4|16.3|16.37|16.27|97
1717632900000|2024-06-06 00:15:00|16.37|16.27|16.35|16.25|16.38|16.28|16.35|16.25|87
1717633200000|2024-06-06 00:20:00|16.36|16.26|16.36|16.26|16.36|16.26|16.35|16.25|31
1717633500000|2024-06-06 00:25:00|16.37|16.27|16.37|16.27|16.38|16.28|16.37|16.27|7
1717633800000|2024-06-06 00:30:00|16.38|16.28|16.36|16.26|16.38|16.28|16.35|16.25|89
1717634100000|2024-06-06 00:35:00|16.35|16.25|16.32|16.22|16.36|16.26|16.32|16.22|72
1717634400000|2024-06-06 00:40:00|16.33|16.23|16.33|16.23|16.34|16.24|16.32|16.22|33
1717634700000|2024-06-06 00:45:00|16.32|16.22|16.31|16.21|16.33|16.23|16.3|16.2|58
1717635000000|2024-06-06 00:50:00|16.32|16.22|16.31|16.21|16.32|16.22|16.31|16.21|46
1717635300000|2024-06-06 00:55:00|16.32|16.22|16.31|16.21|16.33|16.23|16.31|16.21|64
1717635600000|2024-06-06 01:00:00|16.32|16.22|16.3|16.2|16.32|16.22|16.3|16.2|33
1717635900000|2024-06-06 01:05:00|16.31|16.21|16.29|16.19|16.32|16.22|16.29|16.19|65
1717636200000|2024-06-06 01:10:00|16.28|16.18|16.3|16.2|16.3|16.2|16.28|16.18|13
1717636500000|2024-06-06 01:15:00|16.31|16.21|16.33|16.23|16.33|16.23|16.3|16.2|59
1717636800000|2024-06-06 01:20:00|16.34|16.24|16.35|16.25|16.35|16.25|16.33|16.23|26
1717637100000|2024-06-06 01:25:00|16.36|16.26|16.36|16.26|16.36|16.26|16.34|16.24|7
1717637400000|2024-06-06 01:30:00|16.35|16.25|16.37|16.27|16.39|16.29|16.35|16.25|11
1717637700000|2024-06-06 01:35:00|16.36|16.26|16.36|16.26|16.37|16.27|16.36|16.26|35
1717638000000|2024-06-06 01:40:00|16.37|16.27|16.36|16.26|16.37|16.27|16.36|16.26|26
1717638300000|2024-06-06 01:45:00|16.37|16.27|16.35|16.25|16.37|16.27|16.35|16.25|35
1717638600000|2024-06-06 01:50:00|16.34|16.24|16.35|16.25|16.36|16.26|16.33|16.23|34
1717638900000|2024-06-06 01:55:00|16.36|16.26|16.34|16.24|16.36|16.26|16.34|16.24|15
1717639200000|2024-06-06 02:00:00|16.35|16.25|16.36|16.26|16.36|16.26|16.33|16.23|44
1717639500000|2024-06-06 02:05:00|16.35|16.25|16.36|16.26|16.37|16.27|16.35|16.25|74
1717639800000|2024-06-06 02:10:00|16.37|16.27|16.35|16.25|16.37|16.27|16.35|16.25|19
1717640100000|2024-06-06 02:15:00|16.34|16.24|16.36|16.26|16.37|16.27|16.33|16.23|35
1717640400000|2024-06-06 02:20:00|16.35|16.25|16.38|16.28|16.39|16.29|16.35|16.25|62
1717640700000|2024-06-06 02:25:00|16.37|16.27|16.37|16.27|16.38|16.28|16.37|16.27|7
1717641000000|2024-06-06 02:30:00|16.38|16.28|16.38|16.28|16.39|16.29|16.37|16.27|25
1717641300000|2024-06-06 02:35:00|16.39|16.29|16.37|16.27|16.39|16.29|16.37|16.27|53
1717641600000|2024-06-06 02:40:00|16.36|16.26|16.35|16.25|16.37|16.27|16.35|16.25|22
1717641900000|2024-06-06 02:45:00|16.34|16.24|16.35|16.25|16.35|16.25|16.34|16.24|44
1717642200000|2024-06-06 02:50:00|16.36|16.26|16.38|16.28|16.38|16.28|16.36|16.26|3
1717642500000|2024-06-06 02:55:00|16.39|16.29|16.38|16.28|16.39|16.29|16.38|16.28|16
1717642800000|2024-06-06 03:00:00|16.37|16.27|16.38|16.28|16.39|16.29|16.37|16.27|78
1717643100000|2024-06-06 03:05:00|16.37|16.27|16.39|16.29|16.39|16.29|16.37|16.27|31
1717643400000|2024-06-06 03:10:00|16.4|16.3|16.39|16.29|16.4|16.3|16.39|16.29|34
1717643700000|2024-06-06 03:15:00|16.38|16.28|16.38|16.28|16.4|16.3|16.37|16.27|61
1717644000000|2024-06-06 03:20:00|16.37|16.27|16.35|16.25|16.38|16.28|16.35|16.25|95
1717644300000|2024-06-06 03:25:00|16.36|16.26|16.33|16.23|16.38|16.28|16.33|16.23|26
1717644600000|2024-06-06 03:30:00|16.34|16.24|16.33|16.23|16.34|16.24|16.32|16.22|32
1717644900000|2024-06-06 03:35:00|16.32|16.22|16.33|16.23|16.34|16.24|16.32|16.22|34
1717645200000|2024-06-06 03:40:00|16.34|16.24|16.34|16.24|16.34|16.24|16.33|16.23|35
1717645500000|2024-06-06 03:45:00|16.33|16.23|16.31|16.21|16.34|16.24|16.31|16.21|25
1717645800000|2024-06-06 03:50:00|16.32|16.22|16.31|16.21|16.32|16.22|16.31|16.21|42
1717646100000|2024-06-06 03:55:00|16.3|16.2|16.3|16.2|16.32|16.22|16.3|16.2|41
1717646400000|2024-06-06 04:00:00|16.31|16.21|16.28|16.18|16.31|16.21|16.27|16.17|132
1717646700000|2024-06-06 04:05:00|16.29|16.19|16.28|16.18|16.29|16.19|16.26|16.16|38
1717647000000|2024-06-06 04:10:00|16.27|16.17|16.27|16.17|16.28|16.18|16.27|16.17|11
1717647300000|2024-06-06 04:15:00|16.26|16.16|16.28|16.18|16.28|16.18|16.26|16.16|43
1717647600000|2024-06-06 04:20:00|16.29|16.19|16.27|16.17|16.29|16.19|16.27|16.17|33
1717647900000|2024-06-06 04:25:00|16.28|16.18|16.26|16.16|16.28|16.18|16.26|16.16|85
1717648200000|2024-06-06 04:30:00|16.27|16.17|16.29|16.19|16.29|16.19|16.26|16.16|43
1717648500000|2024-06-06 04:35:00|16.28|16.18|16.29|16.19|16.32|16.22|16.28|16.18|68
1717648800000|2024-06-06 04:40:00|16.3|16.2|16.3|16.2|16.3|16.2|16.28|16.18|15
1717649100000|2024-06-06 04:45:00|16.29|16.19|16.31|16.21|16.32|16.22|16.29|16.19|27
1717649400000|2024-06-06 04:50:00|16.32|16.22|16.33|16.23|16.33|16.23|16.31|16.21|20
1717649700000|2024-06-06 04:55:00|16.32|16.22|16.31|16.21|16.32|16.22|16.31|16.21|30
1717650000000|2024-06-06 05:00:00|16.32|16.22|16.3|16.2|16.32|16.22|16.28|16.18|101
1717650300000|2024-06-06 05:05:00|16.29|16.19|16.28|16.18|16.3|16.2|16.28|16.18|32
1717650600000|2024-06-06 05:10:00|16.27|16.17|16.26|16.16|16.28|16.18|16.26|16.16|56
1717650900000|2024-06-06 05:15:00|16.25|16.15|16.24|16.14|16.27|16.17|16.24|16.14|50
1717651200000|2024-06-06 05:20:00|16.25|16.15|16.24|16.14|16.25|16.15|16.23|16.13|138
1717651500000|2024-06-06 05:25:00|16.23|16.13|16.23|16.13|16.24|16.14|16.22|16.12|89
1717651800000|2024-06-06 05:30:00|16.24|16.14|16.24|16.14|16.26|16.16|16.24|16.14|19
1717652100000|2024-06-06 05:35:00|16.25|16.15|16.25|16.15|16.25|16.15|16.23|16.13|41
1717652400000|2024-06-06 05:40:00|16.24|16.14|16.24|16.14|16.25|16.15|16.23|16.13|81
1717652700000|2024-06-06 05:45:00|16.25|16.15|16.25|16.15|16.25|16.15|16.23|16.13|43
1717653000000|2024-06-06 05:50:00|16.24|16.14|16.24|16.14|16.25|16.15|16.23|16.13|67
1717653300000|2024-06-06 05:55:00|16.25|16.15|16.24|16.14|16.26|16.16|16.23|16.13|74
1717653600000|2024-06-06 06:00:00|16.23|16.13|16.24|16.14|16.25|16.15|16.22|16.12|100
1717653900000|2024-06-06 06:05:00|16.23|16.13|16.25|16.15|16.25|16.15|16.23|16.13|79
1717654200000|2024-06-06 06:10:00|16.26|16.16|16.26|16.16|16.26|16.16|16.25|16.15|7
1717654500000|2024-06-06 06:15:00|16.27|16.17|16.25|16.15|16.27|16.17|16.23|16.13|63
1717654800000|2024-06-06 06:20:00|16.24|16.14|16.23|16.13|16.25|16.15|16.23|16.13|198
1717655100000|2024-06-06 06:25:00|16.24|16.14|16.24|16.14|16.24|16.14|16.23|16.13|91
1717655400000|2024-06-06 06:30:00|16.23|16.13|16.22|16.12|16.24|16.14|16.2|16.1|76
1717655700000|2024-06-06 06:35:00|16.21|16.11|16.22|16.12|16.23|16.13|16.21|16.11|94
1717656000000|2024-06-06 06:40:00|16.21|16.11|16.2|16.1|16.22|16.12|16.2|16.1|86
1717656300000|2024-06-06 06:45:00|16.21|16.11|16.21|16.11|16.22|16.12|16.2|16.1|81
1717656600000|2024-06-06 06:50:00|16.2|16.1|16.21|16.11|16.23|16.13|16.2|16.1|33
1717656900000|2024-06-06 06:55:00|16.22|16.12|16.22|16.12|16.23|16.13|16.21|16.11|97
1717657200000|2024-06-06 07:00:00|16.23|16.13|16.21|16.11|16.23|16.13|16.21|16.11|37
1717657500000|2024-06-06 07:05:00|16.22|16.12|16.23|16.13|16.24|16.14|16.22|16.12|28
1717657800000|2024-06-06 07:10:00|16.22|16.12|16.21|16.11|16.23|16.13|16.21|16.11|114
1717658100000|2024-06-06 07:15:00|16.22|16.12|16.23|16.13|16.23|16.13|16.21|16.11|40
1717658400000|2024-06-06 07:20:00|16.22|16.12|16.23|16.13|16.24|16.14|16.22|16.12|46
1717658700000|2024-06-06 07:25:00|16.22|16.12|16.21|16.11|16.23|16.13|16.21|16.11|32
1717659000000|2024-06-06 07:30:00|16.22|16.12|16.22|16.12|16.22|16.12|16.21|16.11|7
1717659300000|2024-06-06 07:35:00|16.23|16.13|16.24|16.14|16.25|16.15|16.22|16.12|22
1717659600000|2024-06-06 07:40:00|16.25|16.15|16.25|16.15|16.25|16.15|16.24|16.14|95
1717659900000|2024-06-06 07:45:00|16.24|16.14|16.24|16.14|16.25|16.15|16.24|16.14|9
1717660200000|2024-06-06 07:50:00|16.25|16.15|16.26|16.16|16.27|16.17|16.25|16.15|52
1717660500000|2024-06-06 07:55:00|16.27|16.17|16.27|16.17|16.28|16.18|16.26|16.16|23
1717660800000|2024-06-06 08:00:00|16.26|16.16|16.25|16.15|16.27|16.17|16.25|16.15|48
1717661100000|2024-06-06 08:05:00|16.24|16.14|16.23|16.13|16.25|16.15|16.23|16.13|28
1717661400000|2024-06-06 08:10:00|16.22|16.12|16.2|16.1|16.23|16.13|16.2|16.1|89
1717661700000|2024-06-06 08:15:00|16.21|16.11|16.22|16.12|16.23|16.13|16.2|16.1|118
1717662000000|2024-06-06 08:20:00|16.21|16.11|16.21|16.11|16.21|16.11|16.2|16.1|11
1717662300000|2024-06-06 08:25:00|16.22|16.12|16.24|16.14|16.25|16.15|16.22|16.12|29
1717662600000|2024-06-06 08:30:00|16.25|16.15|16.23|16.13|16.25|16.15|16.23|16.13|35
1717662900000|2024-06-06 08:35:00|16.24|16.14|16.25|16.15|16.25|16.15|16.23|16.13|34
1717663200000|2024-06-06 08:40:00|16.24|16.14|16.23|16.13|16.24|16.14|16.22|16.12|14
1717663500000|2024-06-06 08:45:00|16.22|16.12|16.23|16.13|16.24|16.14|16.22|16.12|16
1717663800000|2024-06-06 08:50:00|16.22|16.12|16.24|16.14|16.24|16.14|16.22|16.12|39
1717664100000|2024-06-06 08:55:00|16.23|16.13|16.24|16.14|16.25|16.15|16.23|16.13|34
1717664400000|2024-06-06 09:00:00|16.25|16.15|16.26|16.16|16.26|16.16|16.24|16.14|8
1717664700000|2024-06-06 09:05:00|16.27|16.17|16.29|16.19|16.29|16.19|16.26|16.16|149
1717665000000|2024-06-06 09:10:00|16.28|16.18|16.29|16.19|16.3|16.2|16.28|16.18|88
1717665300000|2024-06-06 09:15:00|16.28|16.18|16.26|16.16|16.28|16.18|16.25|16.15|45
1717665600000|2024-06-06 09:20:00|16.25|16.15|16.26|16.16|16.26|16.16|16.25|16.15|68
1717665900000|2024-06-06 09:25:00|16.27|16.17|16.27|16.17|16.27|16.17|16.25|16.15|13
1717666200000|2024-06-06 09:30:00|16.28|16.18|16.27|16.17|16.28|16.18|16.26|16.16|146
1717666500000|2024-06-06 09:35:00|16.28|16.18|16.28|16.18|16.28|16.18|16.26|16.16|23
1717666800000|2024-06-06 09:40:00|16.27|16.17|16.26|16.16|16.27|16.17|16.25|16.15|8
1717667100000|2024-06-06 09:45:00|16.25|16.15|16.24|16.14|16.25|16.15|16.24|16.14|18
1717667400000|2024-06-06 09:50:00|16.23|16.13|16.25|16.15|16.25|16.15|16.23|16.13|71
1717667700000|2024-06-06 09:55:00|16.26|16.16|16.26|16.16|16.27|16.17|16.25|16.15|15
1717668000000|2024-06-06 10:00:00|16.27|16.17|16.23|16.13|16.27|16.17|16.23|16.13|103
1717668300000|2024-06-06 10:05:00|16.24|16.14|16.23|16.13|16.24|16.14|16.22|16.12|52
1717668600000|2024-06-06 10:10:00|16.24|16.14|16.22|16.12|16.24|16.14|16.22|16.12|93
1717668900000|2024-06-06 10:15:00|16.23|16.13|16.24|16.14|16.24|16.14|16.22|16.12|22
1717669200000|2024-06-06 10:20:00|16.23|16.13|16.24|16.14|16.26|16.16|16.23|16.13|136
1717669500000|2024-06-06 10:25:00|16.23|16.13|16.24|16.14|16.25|16.15|16.23|16.13|150
1717669800000|2024-06-06 10:30:00|16.25|16.15|16.26|16.16|16.28|16.18|16.24|16.14|172
1717670100000|2024-06-06 10:35:00|16.25|16.15|16.26|16.16|16.26|16.16|16.25|16.15|112
1717670400000|2024-06-06 10:40:00|16.27|16.17|16.26|16.16|16.27|16.17|16.24|16.14|130
1717670700000|2024-06-06 10:45:00|16.25|16.15|16.26|16.16|16.27|16.17|16.25|16.15|6
1717671000000|2024-06-06 10:50:00|16.25|16.15|16.26|16.16|16.28|16.18|16.25|16.15|56
1717671300000|2024-06-06 10:55:00|16.27|16.17|16.27|16.17|16.28|16.18|16.26|16.16|25
1717671600000|2024-06-06 11:00:00|16.28|16.18|16.36|16.26|16.39|16.29|16.27|16.17|143
1717671900000|2024-06-06 11:05:00|16.35|16.25|16.35|16.25|16.36|16.26|16.33|16.23|153
1717672200000|2024-06-06 11:10:00|16.34|16.24|16.33|16.23|16.35|16.25|16.32|16.22|158
1717672500000|2024-06-06 11:15:00|16.32|16.22|16.33|16.23|16.34|16.24|16.32|16.22|88
1717672800000|2024-06-06 11:20:00|16.32|16.22|16.34|16.24|16.35|16.25|16.31|16.21|67
1717673100000|2024-06-06 11:25:00|16.35|16.25|16.36|16.26|16.36|16.26|16.35|16.25|4
1717673400000|2024-06-06 11:30:00|16.35|16.25|16.38|16.28|16.38|16.28|16.34|16.24|80
1717673700000|2024-06-06 11:35:00|16.39|16.29|16.38|16.28|16.39|16.29|16.37|16.27|80
1717674000000|2024-06-06 11:40:00|16.39|16.29|16.37|16.27|16.39|16.29|16.37|16.27|45
1717674300000|2024-06-06 11:45:00|16.36|16.26|16.38|16.28|16.38|16.28|16.36|16.26|19
1717674600000|2024-06-06 11:50:00|16.37|16.27|16.38|16.28|16.39|16.29|16.37|16.27|16
1717674900000|2024-06-06 11:55:00|16.37|16.27|16.39|16.29|16.39|16.29|16.36|16.26|91
1717675200000|2024-06-06 12:00:00|16.38|16.28|16.39|16.29|16.39|16.29|16.36|16.26|34
1717675500000|2024-06-06 12:05:00|16.4|16.3|16.42|16.32|16.42|16.32|16.39|16.29|89
1717675800000|2024-06-06 12:10:00|16.41|16.31|16.4|16.3|16.42|16.32|16.39|16.29|52
1717676100000|2024-06-06 12:15:00|16.41|16.31|16.44|16.34|16.45|16.35|16.4|16.3|104
1717676400000|2024-06-06 12:20:00|16.45|16.35|16.55|16.45|16.59|16.49|16.44|16.34|188
1717676700000|2024-06-06 12:25:00|16.56|16.46|16.54|16.44|16.63|16.53|16.51|16.41|299
1717677000000|2024-06-06 12:30:00|16.55|16.45|16.45|16.35|16.56|16.46|16.43|16.33|207
1717677300000|2024-06-06 12:35:00|16.46|16.36|16.39|16.29|16.49|16.39|16.36|16.26|178
1717677600000|2024-06-06 12:40:00|16.38|16.28|16.41|16.31|16.42|16.32|16.33|16.23|146
1717677900000|2024-06-06 12:45:00|16.42|16.32|16.39|16.29|16.42|16.32|16.36|16.26|112
1717678200000|2024-06-06 12:50:00|16.38|16.28|16.33|16.23|16.39|16.29|16.32|16.22|104
1717678500000|2024-06-06 12:55:00|16.34|16.24|16.38|16.28|16.39|16.29|16.33|16.23|71
1717678800000|2024-06-06 13:00:00|16.37|16.27|16.38|16.28|16.4|16.3|16.35|16.25|70
1717679100000|2024-06-06 13:05:00|16.37|16.27|16.32|16.22|16.38|16.28|16.29|16.19|156
1717679400000|2024-06-06 13:10:00|16.33|16.23|16.33|16.23|16.33|16.23|16.29|16.19|53
1717679700000|2024-06-06 13:15:00|16.32|16.22|16.3|16.2|16.33|16.23|16.28|16.18|77
1717680000000|2024-06-06 13:20:00|16.29|16.19|16.31|16.21|16.31|16.21|16.29|16.19|99
1717680300000|2024-06-06 13:25:00|16.32|16.22|16.34|16.24|16.35|16.25|16.31|16.21|75
1717680600000|2024-06-06 13:30:00|16.33|16.23|16.39|16.29|16.4|16.3|16.32|16.22|65
1717680900000|2024-06-06 13:35:00|16.38|16.28|16.4|16.3|16.41|16.31|16.38|16.28|87
1717681200000|2024-06-06 13:40:00|16.41|16.31|16.42|16.32|16.43|16.33|16.39|16.29|68
1717681500000|2024-06-06 13:45:00|16.41|16.31|16.37|16.27|16.43|16.33|16.34|16.24|99
1717681800000|2024-06-06 13:50:00|16.36|16.26|16.37|16.27|16.38|16.28|16.35|16.25|68
1717682100000|2024-06-06 13:55:00|16.36|16.26|16.32|16.22|16.4|16.3|16.32|16.22|29
1717682400000|2024-06-06 14:00:00|16.31|16.21|16.32|16.22|16.34|16.24|16.28|16.18|114
1717682700000|2024-06-06 14:05:00|16.33|16.23|16.34|16.24|16.35|16.25|16.32|16.22|58
1717683000000|2024-06-06 14:10:00|16.35|16.25|16.33|16.23|16.35|16.25|16.33|16.23|53
1717683300000|2024-06-06 14:15:00|16.34|16.24|16.31|16.21|16.34|16.24|16.29|16.19|66
1717683600000|2024-06-06 14:20:00|16.32|16.22|16.34|16.24|16.34|16.24|16.3|16.2|29
1717683900000|2024-06-06 14:25:00|16.35|16.25|16.36|16.26|16.37|16.27|16.34|16.24|38
1717684200000|2024-06-06 14:30:00|16.37|16.27|16.39|16.29|16.4|16.3|16.36|16.26|163
1717684500000|2024-06-06 14:35:00|16.38|16.28|16.4|16.3|16.42|16.32|16.38|16.28|135
1717684800000|2024-06-06 14:40:00|16.39|16.29|16.4|16.3|16.41|16.31|16.36|16.26|48
1717685100000|2024-06-06 14:45:00|16.39|16.29|16.41|16.31|16.43|16.33|16.39|16.29|103
1717685400000|2024-06-06 14:50:00|16.42|16.32|16.42|16.32|16.42|16.32|16.39|16.29|75
1717685700000|2024-06-06 14:55:00|16.41|16.31|16.42|16.32|16.42|16.32|16.4|16.3|66
1717686000000|2024-06-06 15:00:00|16.41|16.31|16.42|16.32|16.43|16.33|16.41|16.31|68
1717686300000|2024-06-06 15:05:00|16.41|16.31|16.41|16.31|16.42|16.32|16.39|16.29|25
1717686600000|2024-06-06 15:10:00|16.4|16.3|16.41|16.31|16.42|16.32|16.39|16.29|70
1717686900000|2024-06-06 15:15:00|16.4|16.3|16.42|16.32|16.43|16.33|16.4|16.3|45
1717687200000|2024-06-06 15:20:00|16.41|16.31|16.43|16.33|16.43|16.33|16.41|16.31|53
1717687500000|2024-06-06 15:25:00|16.42|16.32|16.45|16.35|16.45|16.35|16.42|16.32|74
1717687800000|2024-06-06 15:30:00|16.44|16.34|16.44|16.34|16.46|16.36|16.43|16.33|53
1717688100000|2024-06-06 15:35:00|16.43|16.33|16.4|16.3|16.44|16.34|16.4|16.3|40
1717688400000|2024-06-06 15:40:00|16.41|16.31|16.4|16.3|16.42|16.32|16.4|16.3|66
1717688700000|2024-06-06 15:45:00|16.39|16.29|16.37|16.27|16.4|16.3|16.36|16.26|49
1717689000000|2024-06-06 15:50:00|16.38|16.28|16.36|16.26|16.38|16.28|16.35|16.25|74
1717689300000|2024-06-06 15:55:00|16.35|16.25|16.35|16.25|16.37|16.27|16.35|16.25|39
1717689600000|2024-06-06 16:00:00|16.36|16.26|16.38|16.28|16.38|16.28|16.34|16.24|15
1717689900000|2024-06-06 16:05:00|16.37|16.27|16.36|16.26|16.38|16.28|16.36|16.26|70
1717690200000|2024-06-06 16:10:00|16.37|16.27|16.34|16.24|16.37|16.27|16.33|16.23|160
1717690500000|2024-06-06 16:15:00|16.33|16.23|16.33|16.23|16.34|16.24|16.3|16.2|123
1717690800000|2024-06-06 16:20:00|16.34|16.24|16.33|16.23|16.37|16.27|16.33|16.23|72
1717691100000|2024-06-06 16:25:00|16.34|16.24|16.33|16.23|16.35|16.25|16.33|16.23|92
1717691400000|2024-06-06 16:30:00|16.32|16.22|16.26|16.16|16.33|16.23|16.26|16.16|83
1717691700000|2024-06-06 16:35:00|16.27|16.17|16.26|16.16|16.28|16.18|16.23|16.13|56
1717692000000|2024-06-06 16:40:00|16.25|16.15|16.24|16.14|16.26|16.16|16.2|16.1|74
1717692300000|2024-06-06 16:45:00|16.25|16.15|16.28|16.18|16.28|16.18|16.24|16.14|50
1717692600000|2024-06-06 16:50:00|16.27|16.17|16.27|16.17|16.28|16.18|16.25|16.15|69
1717692900000|2024-06-06 16:55:00|16.26|16.16|16.25|16.15|16.27|16.17|16.24|16.14|12
1717693200000|2024-06-06 17:00:00|16.24|16.14|16.21|16.11|16.25|16.15|16.21|16.11|102
1717693500000|2024-06-06 17:05:00|16.22|16.12|16.2|16.1|16.23|16.13|16.19|16.09|61
1717693800000|2024-06-06 17:10:00|16.21|16.11|16.25|16.15|16.26|16.16|16.21|16.11|23
1717694100000|2024-06-06 17:15:00|16.24|16.14|16.27|16.17|16.27|16.17|16.22|16.12|72
1717694400000|2024-06-06 17:20:00|16.26|16.16|16.27|16.17|16.27|16.17|16.26|16.16|10
1717694700000|2024-06-06 17:25:00|16.28|16.18|16.27|16.17|16.29|16.19|16.26|16.16|14
1717695000000|2024-06-06 17:30:00|16.26|16.16|16.26|16.16|16.27|16.17|16.26|16.16|19
1717695300000|2024-06-06 17:35:00|16.27|16.17|16.24|16.14|16.27|16.17|16.23|16.13|30
1717695600000|2024-06-06 17:40:00|16.23|16.13|16.23|16.13|16.24|16.14|16.22|16.12|45
1717695900000|2024-06-06 17:45:00|16.22|16.12|16.22|16.12|16.24|16.14|16.22|16.12|93
1717696200000|2024-06-06 17:50:00|16.23|16.13|16.22|16.12|16.23|16.13|16.21|16.11|70
1717696500000|2024-06-06 17:55:00|16.23|16.13|16.23|16.13|16.23|16.13|16.21|16.11|59
1717696800000|2024-06-06 18:00:00|16.24|16.14|16.24|16.14|16.25|16.15|16.23|16.13|29
1717697100000|2024-06-06 18:05:00|16.23|16.13|16.16|16.06|16.24|16.14|16.15|16.05|132
1717697400000|2024-06-06 18:10:00|16.17|16.07|16.16|16.06|16.18|16.08|16.15|16.05|102
1717697700000|2024-06-06 18:15:00|16.15|16.05|16.15|16.05|16.16|16.06|16.12|16.02|29
1717698000000|2024-06-06 18:20:00|16.16|16.06|16.17|16.07|16.17|16.07|16.14|16.04|68
1717698300000|2024-06-06 18:25:00|16.16|16.06|16.18|16.08|16.18|16.08|16.16|16.06|41
1717698600000|2024-06-06 18:30:00|16.17|16.07|16.17|16.07|16.18|16.08|16.17|16.07|35
1717698900000|2024-06-06 18:35:00|16.18|16.08|16.18|16.08|16.18|16.08|16.17|16.07|5
1717699200000|2024-06-06 18:40:00|16.17|16.07|16.17|16.07|16.17|16.07|16.17|16.07|1
1717699500000|2024-06-06 18:45:00|16.18|16.08|16.2|16.1|16.2|16.1|16.18|16.08|65
1717699800000|2024-06-06 18:50:00|16.19|16.09|16.2|16.1|16.2|16.1|16.18|16.08|46
1717700100000|2024-06-06 18:55:00|16.19|16.09|16.19|16.09|16.2|16.1|16.18|16.08|41
1717700400000|2024-06-06 19:00:00|16.18|16.08|16.22|16.12|16.23|16.13|16.18|16.08|129
1717700700000|2024-06-06 19:05:00|16.23|16.13|16.18|16.08|16.23|16.13|16.18|16.08|26
1717701000000|2024-06-06 19:10:00|16.19|16.09|16.16|16.06|16.2|16.1|16.16|16.06|98
1717701300000|2024-06-06 19:15:00|16.17|16.07|16.15|16.05|16.17|16.07|16.14|16.04|85
1717701600000|2024-06-06 19:20:00|16.14|16.04|16.11|16.01|16.15|16.05|16.1|16|82
1717701900000|2024-06-06 19:25:00|16.1|16|16.08|15.98|16.11|16.01|16.06|15.96|23
1717702200000|2024-06-06 19:30:00|16.07|15.97|16.01|15.91|16.07|15.97|15.96|15.86|201
1717702500000|2024-06-06 19:35:00|16.02|15.92|16.01|15.91|16.03|15.93|15.97|15.87|158
1717702800000|2024-06-06 19:40:00|16|15.9|16.04|15.94|16.04|15.94|15.97|15.87|103
1717703100000|2024-06-06 19:45:00|16.03|15.93|16|15.9|16.04|15.94|15.99|15.89|46
1717703400000|2024-06-06 19:50:00|16.01|15.91|16.01|15.91|16.01|15.91|15.98|15.88|65
1717703700000|2024-06-06 19:55:00|16|15.9|16.02|15.92|16.03|15.93|15.99|15.89|75
1717704000000|2024-06-06 20:00:00|16.01|15.91|15.95|15.85|16.02|15.92|15.88|15.78|167
1717704300000|2024-06-06 20:05:00|15.96|15.86|15.96|15.86|16.01|15.91|15.95|15.85|177
1717704600000|2024-06-06 20:10:00|15.97|15.87|16|15.9|16|15.9|15.95|15.85|110
1717704900000|2024-06-06 20:15:00|16.01|15.91|16.05|15.95|16.05|15.95|16.01|15.91|89
1717705200000|2024-06-06 20:20:00|16.04|15.94|16.06|15.96|16.06|15.96|16.04|15.94|27
1717705500000|2024-06-06 20:25:00|16.05|15.95|16.07|15.97|16.07|15.97|16.05|15.95|5
1717705800000|2024-06-06 20:30:00|16.08|15.98|16.09|15.99|16.09|15.99|16.07|15.97|66
1717706100000|2024-06-06 20:35:00|16.1|16|16.11|16.01|16.11|16.01|16.09|15.99|26
1717706400000|2024-06-06 20:40:00|16.1|16|16.1|16|16.11|16.01|16.09|15.99|13
1717706700000|2024-06-06 20:45:00|16.11|16.01|16.13|16.03|16.13|16.03|16.1|16|63
1717707000000|2024-06-06 20:50:00|16.12|16.02|16.14|16.04|16.14|16.04|16.12|16.02|23
1717707300000|2024-06-06 20:55:00|16.13|16.03|16.14|16.04|16.14|16.04|16.13|16.03|36
1717707600000|2024-06-06 21:00:00|16.13|16.03|16.14|16.04|16.14|16.04|16.13|16.03|2
1717707900000|2024-06-06 21:05:00|16.13|16.03|16.11|16.01|16.13|16.03|16.11|16.01|11
1717708200000|2024-06-06 21:10:00|16.1|16|16.13|16.03|16.13|16.03|16.1|16|12
1717708500000|2024-06-06 21:15:00|16.14|16.04|16.15|16.05|16.15|16.05|16.13|16.03|12
1717708800000|2024-06-06 21:20:00|16.14|16.04|16.14|16.04|16.15|16.05|16.14|16.04|7
1717709100000|2024-06-06 21:25:00|16.13|16.03|16.1|16|16.13|16.03|16.1|16|4
1717709400000|2024-06-06 21:30:00|16.11|16.01|16.11|16.01|16.13|16.03|16.11|16.01|7
1717709700000|2024-06-06 21:35:00|16.09|15.99|16.08|15.98|16.09|15.99|16.08|15.98|6
1717710000000|2024-06-06 21:40:00|16.09|15.99|16.11|16.01|16.11|16.01|16.08|15.98|9
1717710300000|2024-06-06 21:45:00|16.1|16|16.11|16.01|16.11|16.01|16.1|16|2
1717710600000|2024-06-06 21:50:00|16.12|16.02|16.1|16|16.12|16.02|16.1|16|13
1717710900000|2024-06-06 21:55:00|16.11|16.01|16.11|16.01|16.11|16.01|16.1|16|9
1717711200000|2024-06-06 22:00:00|16.1|16|16.08|15.98|16.1|16|16.07|15.97|37
1717711500000|2024-06-06 22:05:00|16.09|15.99|16.12|16.02|16.13|16.03|16.09|15.99|10
1717711800000|2024-06-06 22:10:00|16.11|16.01|16.13|16.03|16.13|16.03|16.11|16.01|37
1717712100000|2024-06-06 22:15:00|16.12|16.02|16.11|16.01|16.13|16.03|16.1|16|50
1717712400000|2024-06-06 22:20:00|16.1|16|16.11|16.01|16.11|16.01|16.1|16|22
1717712700000|2024-06-06 22:25:00|16.12|16.02|16.13|16.03|16.13|16.03|16.11|16.01|42
1717713000000|2024-06-06 22:30:00|16.14|16.04|16.12|16.02|16.14|16.04|16.11|16.01|53
1717713300000|2024-06-06 22:35:00|16.13|16.03|16.1|16|16.13|16.03|16.1|16|70
1717713600000|2024-06-06 22:40:00|16.11|16.01|16.11|16.01|16.11|16.01|16.1|16|45
1717713900000|2024-06-06 22:45:00|16.12|16.02|16.09|15.99|16.12|16.02|16.09|15.99|4
1717714200000|2024-06-06 22:50:00|16.1|16|16.1|16|16.1|16|16.09|15.99|15
1717714500000|2024-06-06 22:55:00|16.09|15.99|16.1|16|16.1|16|16.09|15.99|22
1717714800000|2024-06-06 23:00:00|16.09|15.99|16.12|16.02|16.12|16.02|16.09|15.99|24
1717715100000|2024-06-06 23:05:00|16.13|16.03|16.12|16.02|16.13|16.03|16.11|16.01|76
1717715400000|2024-06-06 23:10:00|16.11|16.01|16.12|16.02|16.12|16.02|16.11|16.01|62
1717715700000|2024-06-06 23:15:00|16.11|16.01|16.11|16.01|16.12|16.02|16.11|16.01|21
1717716000000|2024-06-06 23:20:00|16.1|16|16.08|15.98|16.11|16.01|16.08|15.98|37
1717716300000|2024-06-06 23:25:00|16.09|15.99|16.09|15.99|16.1|16|16.08|15.98|5
1717716600000|2024-06-06 23:30:00|16.1|16|16.09|15.99|16.11|16.01|16.09|15.99|66
1717716900000|2024-06-06 23:35:00|16.08|15.98|16.09|15.99|16.1|16|16.08|15.98|58
1717717200000|2024-06-06 23:40:00|16.08|15.98|16.08|15.98|16.09|15.99|16.07|15.97|35
1717717500000|2024-06-06 23:45:00|16.09|15.99|16.08|15.98|16.09|15.99|16.07|15.97|40
1717717800000|2024-06-06 23:50:00|16.07|15.97|16.07|15.97|16.08|15.98|16.06|15.96|31
1717718100000|2024-06-06 23:55:00|16.08|15.98|16.07|15.97|16.08|15.98|16.06|15.96|38
1717718400000|2024-06-07 00:00:00|16.06|15.96|16.07|15.97|16.07|15.97|16.06|15.96|12
1717718700000|2024-06-07 00:05:00|16.08|15.98|16.1|16|16.1|16|16.07|15.97|49
1717719000000|2024-06-07 00:10:00|16.09|15.99|16.08|15.98|16.1|16|16.08|15.98|18
1717719300000|2024-06-07 00:15:00|16.09|15.99|16.09|15.99|16.1|16|16.08|15.98|41
1717719600000|2024-06-07 00:20:00|16.1|16|16.11|16.01|16.11|16.01|16.1|16|4
1717719900000|2024-06-07 00:25:00|16.1|16|16.1|16|16.11|16.01|16.09|15.99|27
1717720200000|2024-06-07 00:30:00|16.11|16.01|16.12|16.02|16.12|16.02|16.09|15.99|18
1717720500000|2024-06-07 00:35:00|16.11|16.01|16.12|16.02|16.14|16.04|16.11|16.01|64
1717720800000|2024-06-07 00:40:00|16.13|16.03|16.1|16|16.13|16.03|16.1|16|64
1717721100000|2024-06-07 00:45:00|16.11|16.01|16.1|16|16.12|16.02|16.1|16|10
1717721400000|2024-06-07 00:50:00|16.09|15.99|16.1|16|16.1|16|16.09|15.99|32
1717721700000|2024-06-07 00:55:00|16.09|15.99|16.1|16|16.1|16|16.09|15.99|32
1717722000000|2024-06-07 01:00:00|16.09|15.99|16.09|15.99|16.1|16|16.08|15.98|23
1717722300000|2024-06-07 01:05:00|16.08|15.98|16.09|15.99|16.1|16|16.08|15.98|42
1717722600000|2024-06-07 01:10:00|16.08|15.98|16.08|15.98|16.1|16|16.08|15.98|65
1717722900000|2024-06-07 01:15:00|16.09|15.99|16.08|15.98|16.09|15.99|16.08|15.98|22
1717723200000|2024-06-07 01:20:00|16.07|15.97|16.09|15.99|16.09|15.99|16.07|15.97|17
1717723500000|2024-06-07 01:25:00|16.08|15.98|16.08|15.98|16.09|15.99|16.07|15.97|19
1717723800000|2024-06-07 01:30:00|16.07|15.97|16.07|15.97|16.08|15.98|16.07|15.97|3
1717724100000|2024-06-07 01:35:00|16.06|15.96|16.05|15.95|16.07|15.97|16.04|15.94|60
1717724400000|2024-06-07 01:40:00|16.04|15.94|16.06|15.96|16.06|15.96|16.04|15.94|47
1717724700000|2024-06-07 01:45:00|16.07|15.97|16.11|16.01|16.11|16.01|16.06|15.96|185
1717725000000|2024-06-07 01:50:00|16.1|16|16.11|16.01|16.12|16.02|16.09|15.99|92
1717725300000|2024-06-07 01:55:00|16.12|16.02|16.1|16|16.12|16.02|16.09|15.99|77
1717725600000|2024-06-07 02:00:00|16.09|15.99|16.1|16|16.11|16.01|16.08|15.98|148
1717725900000|2024-06-07 02:05:00|16.11|16.01|16.11|16.01|16.12|16.02|16.09|15.99|43
1717726200000|2024-06-07 02:10:00|16.1|16|16.1|16|16.11|16.01|16.1|16|21
1717726500000|2024-06-07 02:15:00|16.09|15.99|16.09|15.99|16.1|16|16.08|15.98|51
1717726800000|2024-06-07 02:20:00|16.08|15.98|16.08|15.98|16.09|15.99|16.07|15.97|93
1717727100000|2024-06-07 02:25:00|16.09|15.99|16.08|15.98|16.1|16|16.08|15.98|56
1717727400000|2024-06-07 02:30:00|16.07|15.97|16.07|15.97|16.08|15.98|16.07|15.97|71
1717727700000|2024-06-07 02:35:00|16.06|15.96|16.03|15.93|16.07|15.97|16.03|15.93|118
1717728000000|2024-06-07 02:40:00|16.02|15.92|16.04|15.94|16.05|15.95|16.01|15.91|99
1717728300000|2024-06-07 02:45:00|16.05|15.95|16.07|15.97|16.07|15.97|16.02|15.92|63
1717728600000|2024-06-07 02:50:00|16.08|15.98|16.08|15.98|16.09|15.99|16.07|15.97|65
1717728900000|2024-06-07 02:55:00|16.09|15.99|16.08|15.98|16.09|15.99|16.08|15.98|30
1717729200000|2024-06-07 03:00:00|16.09|15.99|16.09|15.99|16.1|16|16.08|15.98|109
1717729500000|2024-06-07 03:05:00|16.08|15.98|16.08|15.98|16.09|15.99|16.07|15.97|137
1717729800000|2024-06-07 03:10:00|16.07|15.97|16.1|16|16.11|16.01|16.07|15.97|80
1717730100000|2024-06-07 03:15:00|16.09|15.99|16.09|15.99|16.11|16.01|16.07|15.97|155
1717730400000|2024-06-07 03:20:00|16.08|15.98|16.12|16.02|16.12|16.02|16.08|15.98|139
1717730700000|2024-06-07 03:25:00|16.11|16.01|16.13|16.03|16.13|16.03|16.11|16.01|21
1717731000000|2024-06-07 03:30:00|16.14|16.04|16.13|16.03|16.14|16.04|16.11|16.01|48
1717731300000|2024-06-07 03:35:00|16.12|16.02|16.13|16.03|16.13|16.03|16.12|16.02|78
1717731600000|2024-06-07 03:40:00|16.12|16.02|16.12|16.02|16.13|16.03|16.11|16.01|145
1717731900000|2024-06-07 03:45:00|16.13|16.03|16.14|16.04|16.14|16.04|16.12|16.02|74
1717732200000|2024-06-07 03:50:00|16.13|16.03|16.14|16.04|16.14|16.04|16.13|16.03|4
1717732500000|2024-06-07 03:55:00|16.15|16.05|16.15|16.05|16.16|16.06|16.14|16.04|113
1717732800000|2024-06-07 04:00:00|16.14|16.04|16.17|16.07|16.17|16.07|16.14|16.04|90
1717733100000|2024-06-07 04:05:00|16.16|16.06|16.18|16.08|16.19|16.09|16.16|16.06|97
1717733400000|2024-06-07 04:10:00|16.19|16.09|16.2|16.1|16.2|16.1|16.18|16.08|28
1717733700000|2024-06-07 04:15:00|16.19|16.09|16.19|16.09|16.21|16.11|16.19|16.09|57
1717734000000|2024-06-07 04:20:00|16.18|16.08|16.18|16.08|16.2|16.1|16.18|16.08|53
1717734300000|2024-06-07 04:25:00|16.17|16.07|16.19|16.09|16.2|16.1|16.17|16.07|69
1717734600000|2024-06-07 04:30:00|16.2|16.1|16.2|16.1|16.21|16.11|16.19|16.09|45
1717734900000|2024-06-07 04:35:00|16.19|16.09|16.19|16.09|16.21|16.11|16.19|16.09|31
1717735200000|2024-06-07 04:40:00|16.18|16.08|16.18|16.08|16.19|16.09|16.18|16.08|89
1717735500000|2024-06-07 04:45:00|16.19|16.09|16.2|16.1|16.2|16.1|16.18|16.08|80
1717735800000|2024-06-07 04:50:00|16.19|16.09|16.21|16.11|16.21|16.11|16.19|16.09|17
1717736100000|2024-06-07 04:55:00|16.2|16.1|16.2|16.1|16.21|16.11|16.2|16.1|49
1717736400000|2024-06-07 05:00:00|16.21|16.11|16.22|16.12|16.22|16.12|16.2|16.1|24
1717736700000|2024-06-07 05:05:00|16.23|16.13|16.22|16.12|16.23|16.13|16.21|16.11|60
1717737000000|2024-06-07 05:10:00|16.21|16.11|16.23|16.13|16.23|16.13|16.21|16.11|27
1717737300000|2024-06-07 05:15:00|16.22|16.12|16.24|16.14|16.24|16.14|16.22|16.12|21
1717737600000|2024-06-07 05:20:00|16.25|16.15|16.25|16.15|16.26|16.16|16.24|16.14|61
1717737900000|2024-06-07 05:25:00|16.26|16.16|16.26|16.16|16.26|16.16|16.25|16.15|65
1717738200000|2024-06-07 05:30:00|16.25|16.15|16.24|16.14|16.26|16.16|16.23|16.13|56
1717738500000|2024-06-07 05:35:00|16.23|16.13|16.23|16.13|16.24|16.14|16.22|16.12|59
1717738800000|2024-06-07 05:40:00|16.22|16.12|16.25|16.15|16.25|16.15|16.22|16.12|48
1717739100000|2024-06-07 05:45:00|16.26|16.16|16.26|16.16|16.26|16.16|16.25|16.15|23
1717739400000|2024-06-07 05:50:00|16.25|16.15|16.23|16.13|16.26|16.16|16.23|16.13|45
1717739700000|2024-06-07 05:55:00|16.22|16.12|16.22|16.12|16.23|16.13|16.22|16.12|35
1717740000000|2024-06-07 06:00:00|16.23|16.13|16.23|16.13|16.24|16.14|16.22|16.12|221
1717740300000|2024-06-07 06:05:00|16.22|16.12|16.21|16.11|16.23|16.13|16.21|16.11|76
1717740600000|2024-06-07 06:10:00|16.22|16.12|16.21|16.11|16.22|16.12|16.21|16.11|8
1717740900000|2024-06-07 06:15:00|16.22|16.12|16.22|16.12|16.23|16.13|16.21|16.11|59
1717741200000|2024-06-07 06:20:00|16.21|16.11|16.21|16.11|16.23|16.13|16.21|16.11|31
1717741500000|2024-06-07 06:25:00|16.22|16.12|16.21|16.11|16.22|16.12|16.21|16.11|62
1717741800000|2024-06-07 06:30:00|16.22|16.12|16.22|16.12|16.23|16.13|16.21|16.11|35
1717742100000|2024-06-07 06:35:00|16.21|16.11|16.2|16.1|16.22|16.12|16.2|16.1|98
1717742400000|2024-06-07 06:40:00|16.21|16.11|16.19|16.09|16.21|16.11|16.19|16.09|129
1717742700000|2024-06-07 06:45:00|16.2|16.1|16.21|16.11|16.21|16.11|16.19|16.09|36
1717743000000|2024-06-07 06:50:00|16.22|16.12|16.22|16.12|16.23|16.13|16.21|16.11|69
1717743300000|2024-06-07 06:55:00|16.21|16.11|16.21|16.11|16.23|16.13|16.21|16.11|155
1717743600000|2024-06-07 07:00:00|16.22|16.12|16.19|16.09|16.22|16.12|16.19|16.09|76
1717743900000|2024-06-07 07:05:00|16.2|16.1|16.19|16.09|16.2|16.1|16.19|16.09|56
1717744200000|2024-06-07 07:10:00|16.2|16.1|16.2|16.1|16.2|16.1|16.19|16.09|137
1717744500000|2024-06-07 07:15:00|16.19|16.09|16.19|16.09|16.2|16.1|16.19|16.09|41
1717744800000|2024-06-07 07:20:00|16.2|16.1|16.17|16.07|16.2|16.1|16.17|16.07|68
1717745100000|2024-06-07 07:25:00|16.18|16.08|16.17|16.07|16.18|16.08|16.16|16.06|22
1717745400000|2024-06-07 07:30:00|16.16|16.06|16.14|16.04|16.17|16.07|16.13|16.03|57
1717745700000|2024-06-07 07:35:00|16.15|16.05|16.14|16.04|16.15|16.05|16.13|16.03|40
1717746000000|2024-06-07 07:40:00|16.15|16.05|16.14|16.04|16.15|16.05|16.13|16.03|138
1717746300000|2024-06-07 07:45:00|16.15|16.05|16.14|16.04|16.15|16.05|16.13|16.03|64
1717746600000|2024-06-07 07:50:00|16.13|16.03|16.13|16.03|16.14|16.04|16.13|16.03|15
1717746900000|2024-06-07 07:55:00|16.14|16.04|16.15|16.05|16.15|16.05|16.13|16.03|14
1717747200000|2024-06-07 08:00:00|16.16|16.06|16.15|16.05|16.17|16.07|16.15|16.05|4
1717747500000|2024-06-07 08:05:00|16.16|16.06|16.16|16.06|16.16|16.06|16.16|16.06|1
1717747800000|2024-06-07 08:10:00|16.15|16.05|16.15|16.05|16.16|16.06|16.14|16.04|25
1717748100000|2024-06-07 08:15:00|16.16|16.06|16.15|16.05|16.16|16.06|16.13|16.03|30
1717748400000|2024-06-07 08:20:00|16.16|16.06|16.16|16.06|16.18|16.08|16.16|16.06|75
1717748700000|2024-06-07 08:25:00|16.17|16.07|16.17|16.07|16.18|16.08|16.16|16.06|57
1717749000000|2024-06-07 08:30:00|16.16|16.06|16.15|16.05|16.17|16.07|16.15|16.05|64
1717749300000|2024-06-07 08:35:00|16.16|16.06|16.16|16.06|16.16|16.06|16.14|16.04|79
1717749600000|2024-06-07 08:40:00|16.15|16.05|16.16|16.06|16.16|16.06|16.15|16.05|12
1717749900000|2024-06-07 08:45:00|16.17|16.07|16.14|16.04|16.17|16.07|16.14|16.04|18
1717750500000|2024-06-07 08:55:00|16.13|16.03|16.13|16.03|16.14|16.04|16.13|16.03|9
1717750800000|2024-06-07 09:00:00|16.14|16.04|16.11|16.01|16.14|16.04|16.11|16.01|26
1717751100000|2024-06-07 09:05:00|16.12|16.02|16.12|16.02|16.14|16.04|16.12|16.02|93
1717751400000|2024-06-07 09:10:00|16.13|16.03|16.13|16.03|16.14|16.04|16.12|16.02|19
1717751700000|2024-06-07 09:15:00|16.12|16.02|16.13|16.03|16.13|16.03|16.12|16.02|22
1717752000000|2024-06-07 09:20:00|16.12|16.02|16.12|16.02|16.13|16.03|16.12|16.02|63
1717752300000|2024-06-07 09:25:00|16.13|16.03|16.16|16.06|16.16|16.06|16.12|16.02|40
1717752600000|2024-06-07 09:30:00|16.17|16.07|16.14|16.04|16.17|16.07|16.14|16.04|40
1717752900000|2024-06-07 09:35:00|16.13|16.03|16.16|16.06|16.16|16.06|16.13|16.03|64
1717753200000|2024-06-07 09:40:00|16.15|16.05|16.15|16.05|16.15|16.05|16.14|16.04|7
1717753500000|2024-06-07 09:45:00|16.14|16.04|16.14|16.04|16.14|16.04|16.13|16.03|51
1717753800000|2024-06-07 09:50:00|16.15|16.05|16.14|16.04|16.15|16.05|16.14|16.04|26
1717754100000|2024-06-07 09:55:00|16.15|16.05|16.17|16.07|16.17|16.07|16.14|16.04|19
1717754400000|2024-06-07 10:00:00|16.18|16.08|16.16|16.06|16.18|16.08|16.15|16.05|51
1717754700000|2024-06-07 10:05:00|16.17|16.07|16.19|16.09|16.19|16.09|16.16|16.06|13
1717755000000|2024-06-07 10:10:00|16.18|16.08|16.18|16.08|16.2|16.1|16.18|16.08|27
1717755300000|2024-06-07 10:15:00|16.19|16.09|16.16|16.06|16.19|16.09|16.15|16.05|32
1717755600000|2024-06-07 10:20:00|16.15|16.05|16.14|16.04|16.16|16.06|16.14|16.04|34
1717755900000|2024-06-07 10:25:00|16.13|16.03|16.12|16.02|16.15|16.05|16.12|16.02|40
1717756200000|2024-06-07 10:30:00|16.13|16.03|16.1|16|16.13|16.03|16.1|16|30
1717756500000|2024-06-07 10:35:00|16.09|15.99|16.11|16.01|16.11|16.01|16.09|15.99|31
1717756800000|2024-06-07 10:40:00|16.12|16.02|16.11|16.01|16.12|16.02|16.11|16.01|18
1717757100000|2024-06-07 10:45:00|16.12|16.02|16.11|16.01|16.12|16.02|16.11|16.01|32
1717757400000|2024-06-07 10:50:00|16.1|16|16.12|16.02|16.12|16.02|16.1|16|65
1717757700000|2024-06-07 10:55:00|16.13|16.03|16.11|16.01|16.13|16.03|16.11|16.01|51
1717758000000|2024-06-07 11:00:00|16.1|16|16.08|15.98|16.11|16.01|16.08|15.98|57
1717758300000|2024-06-07 11:05:00|16.09|15.99|16.07|15.97|16.09|15.99|16.07|15.97|47
1717758600000|2024-06-07 11:10:00|16.08|15.98|16.07|15.97|16.08|15.98|16.06|15.96|68
1717758900000|2024-06-07 11:15:00|16.06|15.96|16.07|15.97|16.07|15.97|16.06|15.96|6
1717759200000|2024-06-07 11:20:00|16.06|15.96|16.04|15.94|16.07|15.97|16.04|15.94|19
1717759500000|2024-06-07 11:25:00|16.05|15.95|16.05|15.95|16.06|15.96|16.04|15.94|113
1717759800000|2024-06-07 11:30:00|16.06|15.96|16.1|16|16.12|16.02|16.05|15.95|83
1717760100000|2024-06-07 11:35:00|16.11|16.01|16.13|16.03|16.13|16.03|16.1|16|101
1717760400000|2024-06-07 11:40:00|16.14|16.04|16.13|16.03|16.15|16.05|16.12|16.02|50
1717760700000|2024-06-07 11:45:00|16.14|16.04|16.15|16.05|16.16|16.06|16.13|16.03|34
1717761000000|2024-06-07 11:50:00|16.14|16.04|16.16|16.06|16.17|16.07|16.14|16.04|9
1717761300000|2024-06-07 11:55:00|16.15|16.05|16.17|16.07|16.17|16.07|16.15|16.05|63
1717761600000|2024-06-07 12:00:00|16.16|16.06|16.19|16.09|16.19|16.09|16.16|16.06|10
1717761900000|2024-06-07 12:05:00|16.18|16.08|16.15|16.05|16.19|16.09|16.14|16.04|78
1717762200000|2024-06-07 12:10:00|16.14|16.04|16.17|16.07|16.17|16.07|16.12|16.02|98
1717762500000|2024-06-07 12:15:00|16.18|16.08|16.19|16.09|16.19|16.09|16.17|16.07|62
1717762800000|2024-06-07 12:20:00|16.2|16.1|16.18|16.08|16.23|16.13|16.16|16.06|73
1717763100000|2024-06-07 12:25:00|16.17|16.07|16.23|16.13|16.23|16.13|16.17|16.07|101
1717763400000|2024-06-07 12:30:00|16.24|16.14|15.98|15.88|16.24|16.14|15.96|15.86|294
1717763700000|2024-06-07 12:35:00|15.97|15.87|15.97|15.87|16.03|15.93|15.9|15.8|229
1717764000000|2024-06-07 12:40:00|15.96|15.86|16.01|15.91|16.03|15.93|15.9|15.8|122
1717764300000|2024-06-07 12:45:00|16|15.9|16|15.9|16.03|15.93|15.98|15.88|153
1717764600000|2024-06-07 12:50:00|16.01|15.91|16.01|15.91|16.04|15.94|15.98|15.88|171
1717764900000|2024-06-07 12:55:00|16|15.9|16.05|15.95|16.07|15.97|16|15.9|120
1717765200000|2024-06-07 13:00:00|16.06|15.96|16.02|15.92|16.07|15.97|16|15.9|95
1717765500000|2024-06-07 13:05:00|16.03|15.93|16.05|15.95|16.05|15.95|16.02|15.92|53
1717765800000|2024-06-07 13:10:00|16.06|15.96|16.06|15.96|16.07|15.97|16.06|15.96|5
1717766100000|2024-06-07 13:15:00|16.05|15.95|16.08|15.98|16.09|15.99|16.04|15.94|38
1717766400000|2024-06-07 13:20:00|16.09|15.99|16.07|15.97|16.09|15.99|16.06|15.96|43
1717766700000|2024-06-07 13:25:00|16.08|15.98|16.08|15.98|16.09|15.99|16.07|15.97|93
1717767000000|2024-06-07 13:30:00|16.07|15.97|16.04|15.94|16.08|15.98|16.04|15.94|64
1717767300000|2024-06-07 13:35:00|16.05|15.95|16.05|15.95|16.07|15.97|16.04|15.94|77
1717767600000|2024-06-07 13:40:00|16.06|15.96|16.08|15.98|16.08|15.98|16.05|15.95|61
1717767900000|2024-06-07 13:45:00|16.07|15.97|16.08|15.98|16.08|15.98|16.06|15.96|72
1717768200000|2024-06-07 13:50:00|16.09|15.99|16.08|15.98|16.09|15.99|16.08|15.98|42
1717768500000|2024-06-07 13:55:00|16.09|15.99|16.08|15.98|16.09|15.99|16.06|15.96|54
1717768800000|2024-06-07 14:00:00|16.07|15.97|16.05|15.95|16.08|15.98|16.05|15.95|67
1717769100000|2024-06-07 14:05:00|16.06|15.96|16.05|15.95|16.06|15.96|16.04|15.94|176
1717769400000|2024-06-07 14:10:00|16.06|15.96|16.06|15.96|16.06|15.96|16.04|15.94|41
1717769700000|2024-06-07 14:15:00|16.05|15.95|16.04|15.94|16.06|15.96|16.03|15.93|96
1717770000000|2024-06-07 14:20:00|16.03|15.93|16.03|15.93|16.04|15.94|16.01|15.91|45
1717770300000|2024-06-07 14:25:00|16.02|15.92|16.04|15.94|16.04|15.94|16.02|15.92|21
1717770600000|2024-06-07 14:30:00|16.05|15.95|16.02|15.92|16.05|15.95|16.02|15.92|84
1717770900000|2024-06-07 14:35:00|16.03|15.93|16.06|15.96|16.06|15.96|16.02|15.92|106
1717771200000|2024-06-07 14:40:00|16.07|15.97|16.07|15.97|16.08|15.98|16.06|15.96|81
1717771500000|2024-06-07 14:45:00|16.08|15.98|16.09|15.99|16.09|15.99|16.07|15.97|44
1717771800000|2024-06-07 14:50:00|16.1|16|16.09|15.99|16.11|16.01|16.08|15.98|70
1717772100000|2024-06-07 14:55:00|16.08|15.98|16.18|16.08|16.21|16.11|16.07|15.97|158
1717772400000|2024-06-07 15:00:00|16.19|16.09|16.19|16.09|16.22|16.12|16.17|16.07|128
1717772700000|2024-06-07 15:05:00|16.2|16.1|16.16|16.06|16.21|16.11|16.15|16.05|45
1717773000000|2024-06-07 15:10:00|16.15|16.05|16.16|16.06|16.17|16.07|16.15|16.05|48
1717773300000|2024-06-07 15:15:00|16.17|16.07|16.15|16.05|16.18|16.08|16.14|16.04|59
1717773600000|2024-06-07 15:20:00|16.14|16.04|16.12|16.02|16.15|16.05|16.12|16.02|105
1717773900000|2024-06-07 15:25:00|16.11|16.01|16.1|16|16.12|16.02|16.07|15.97|88
1717774200000|2024-06-07 15:30:00|16.09|15.99|16.06|15.96|16.11|16.01|16.06|15.96|96
1717774500000|2024-06-07 15:35:00|16.07|15.97|16.07|15.97|16.1|16|16.06|15.96|93
1717774800000|2024-06-07 15:40:00|16.08|15.98|16.06|15.96|16.08|15.98|16.04|15.94|83
1717775100000|2024-06-07 15:45:00|16.05|15.95|16.07|15.97|16.08|15.98|16.03|15.93|77
1717775400000|2024-06-07 15:50:00|16.08|15.98|16.07|15.97|16.08|15.98|16.05|15.95|66
1717775700000|2024-06-07 15:55:00|16.06|15.96|16.05|15.95|16.07|15.97|16.04|15.94|72
1717776000000|2024-06-07 16:00:00|16.04|15.94|16.02|15.92|16.05|15.95|16.01|15.91|73
1717776300000|2024-06-07 16:05:00|16.03|15.93|16.02|15.92|16.03|15.93|16|15.9|80
1717776600000|2024-06-07 16:10:00|16.01|15.91|16|15.9|16.03|15.93|16|15.9|108
1717776900000|2024-06-07 16:15:00|15.99|15.89|16.04|15.94|16.05|15.95|15.98|15.88|60
1717777200000|2024-06-07 16:20:00|16.05|15.95|16.06|15.96|16.06|15.96|16.03|15.93|80
1717777500000|2024-06-07 16:25:00|16.07|15.97|16.06|15.96|16.08|15.98|16.06|15.96|46
1717777800000|2024-06-07 16:30:00|16.04|15.94|16.03|15.93|16.04|15.94|16.03|15.93|2
1717778100000|2024-06-07 16:35:00|16.02|15.92|16.03|15.93|16.05|15.95|16.02|15.92|12
1717778400000|2024-06-07 16:40:00|16.02|15.92|16.01|15.91|16.03|15.93|16.01|15.91|46
1717778700000|2024-06-07 16:45:00|16|15.9|15.99|15.89|16|15.9|15.95|15.85|66
1717779000000|2024-06-07 16:50:00|15.98|15.88|15.96|15.86|16|15.9|15.96|15.86|73
1717779300000|2024-06-07 16:55:00|15.95|15.85|15.95|15.85|15.96|15.86|15.92|15.82|75
1717779600000|2024-06-07 17:00:00|15.96|15.86|15.89|15.79|15.96|15.86|15.88|15.78|172
1717779900000|2024-06-07 17:05:00|15.9|15.8|15.91|15.81|15.92|15.82|15.89|15.79|136
1717780200000|2024-06-07 17:10:00|15.9|15.8|15.85|15.75|15.91|15.81|15.81|15.71|198
1717780500000|2024-06-07 17:15:00|15.84|15.74|15.83|15.73|15.85|15.75|15.78|15.68|210
1717780800000|2024-06-07 17:20:00|15.84|15.74|15.84|15.74|15.86|15.76|15.8|15.7|151
1717781100000|2024-06-07 17:25:00|15.85|15.75|15.89|15.79|15.9|15.8|15.83|15.73|195
1717781400000|2024-06-07 17:30:00|15.9|15.8|15.89|15.79|15.92|15.82|15.88|15.78|158
1717781700000|2024-06-07 17:35:00|15.88|15.78|15.9|15.8|15.91|15.81|15.87|15.77|107
1717782000000|2024-06-07 17:40:00|15.89|15.79|15.9|15.8|15.91|15.81|15.87|15.77|106
1717782300000|2024-06-07 17:45:00|15.89|15.79|15.89|15.79|15.93|15.83|15.87|15.77|121
1717782600000|2024-06-07 17:50:00|15.9|15.8|15.88|15.78|15.91|15.81|15.86|15.76|119
1717782900000|2024-06-07 17:55:00|15.87|15.77|15.65|15.55|15.88|15.78|15.65|15.55|180
1717783200000|2024-06-07 18:00:00|15.66|15.56|14.08|13.98|15.68|15.58|14.06|13.96|599
1717783500000|2024-06-07 18:05:00|14.09|13.99|14.77|14.67|14.77|14.67|13.98|13.88|595
1717783800000|2024-06-07 18:10:00|14.78|14.68|14.2|14.1|14.8|14.7|14.16|14.06|503
1717784100000|2024-06-07 18:15:00|14.22|14.12|14.61|14.51|14.67|14.57|14.13|14.03|526
1717784400000|2024-06-07 18:20:00|14.6|14.5|14.76|14.66|14.83|14.73|14.6|14.5|388
1717784700000|2024-06-07 18:25:00|14.78|14.68|14.7|14.6|14.86|14.76|14.67|14.57|329
1717785000000|2024-06-07 18:30:00|14.69|14.59|14.82|14.72|14.85|14.75|14.63|14.53|365
1717785300000|2024-06-07 18:35:00|14.83|14.73|14.78|14.68|14.87|14.77|14.76|14.66|345
1717785600000|2024-06-07 18:40:00|14.77|14.67|14.81|14.71|14.83|14.73|14.77|14.67|235
1717785900000|2024-06-07 18:45:00|14.82|14.72|14.74|14.64|14.84|14.74|14.71|14.61|262
1717786200000|2024-06-07 18:50:00|14.75|14.65|14.79|14.69|14.8|14.7|14.69|14.59|226
1717786500000|2024-06-07 18:55:00|14.8|14.7|14.75|14.65|14.8|14.7|14.73|14.63|189
1717786800000|2024-06-07 19:00:00|14.74|14.64|14.64|14.54|14.74|14.64|14.61|14.51|134
1717787100000|2024-06-07 19:05:00|14.63|14.53|14.66|14.56|14.7|14.6|14.63|14.53|206
1717787400000|2024-06-07 19:10:00|14.65|14.55|14.76|14.66|14.79|14.69|14.65|14.55|158
1717787700000|2024-06-07 19:15:00|14.77|14.67|14.76|14.66|14.79|14.69|14.72|14.62|140
1717788000000|2024-06-07 19:20:00|14.77|14.67|14.78|14.68|14.78|14.68|14.72|14.62|122
1717788300000|2024-06-07 19:25:00|14.79|14.69|14.85|14.75|14.86|14.76|14.78|14.68|93
1717788600000|2024-06-07 19:30:00|14.84|14.74|14.87|14.77|14.88|14.78|14.82|14.72|160
1717788900000|2024-06-07 19:35:00|14.86|14.76|14.89|14.79|14.9|14.8|14.85|14.75|82
1717789200000|2024-06-07 19:40:00|14.88|14.78|14.92|14.82|14.92|14.82|14.87|14.77|91
1717789500000|2024-06-07 19:45:00|14.91|14.81|14.89|14.79|14.92|14.82|14.88|14.78|143
1717789800000|2024-06-07 19:50:00|14.88|14.78|14.89|14.79|14.89|14.79|14.85|14.75|104
1717790100000|2024-06-07 19:55:00|14.88|14.78|14.87|14.77|14.91|14.81|14.87|14.77|140
1717790400000|2024-06-07 20:00:00|14.88|14.78|14.84|14.74|14.88|14.78|14.83|14.73|93
1717790700000|2024-06-07 20:05:00|14.83|14.73|14.8|14.7|14.83|14.73|14.78|14.68|78
1717791000000|2024-06-07 20:10:00|14.79|14.69|14.83|14.73|14.83|14.73|14.79|14.69|71
1717791300000|2024-06-07 20:15:00|14.82|14.72|14.85|14.75|14.85|14.75|14.81|14.71|32
1717791600000|2024-06-07 20:20:00|14.86|14.76|14.86|14.76|14.87|14.77|14.86|14.76|15
1717791900000|2024-06-07 20:25:00|14.87|14.77|14.87|14.77|14.87|14.77|14.83|14.73|89
1717792200000|2024-06-07 20:30:00|14.86|14.76|14.89|14.79|14.89|14.79|14.85|14.75|44
1717792500000|2024-06-07 20:35:00|14.88|14.78|14.89|14.79|14.9|14.8|14.88|14.78|14
1717792800000|2024-06-07 20:40:00|14.9|14.8|14.92|14.82|14.92|14.82|14.89|14.79|21
1717793100000|2024-06-07 20:45:00|14.91|14.81|14.91|14.81|14.92|14.82|14.9|14.8|21
1717793400000|2024-06-07 20:50:00|14.9|14.8|14.92|14.82|14.92|14.82|14.89|14.79|19
1717793700000|2024-06-07 20:55:00|14.93|14.83|14.94|14.84|14.95|14.85|14.92|14.82|14
1717830000000|2024-06-08 07:00:00|14.83|14.73|14.82|14.72|14.84|14.74|14.81|14.71|10
1717830300000|2024-06-08 07:05:00|14.83|14.73|14.83|14.73|14.84|14.74|14.82|14.72|23
1717830600000|2024-06-08 07:10:00|14.84|14.74|14.84|14.74|14.84|14.74|14.83|14.73|11
1717830900000|2024-06-08 07:15:00|14.85|14.75|14.86|14.76|14.86|14.76|14.84|14.74|10
1717831200000|2024-06-08 07:20:00|14.85|14.75|14.89|14.79|14.89|14.79|14.85|14.75|5
1717831500000|2024-06-08 07:25:00|14.88|14.78|14.89|14.79|14.9|14.8|14.88|14.78|10
1717831800000|2024-06-08 07:30:00|14.9|14.8|14.88|14.78|14.9|14.8|14.86|14.76|25
1717832100000|2024-06-08 07:35:00|14.87|14.77|14.87|14.77|14.89|14.79|14.87|14.77|15
1717832400000|2024-06-08 07:40:00|14.88|14.78|14.89|14.79|14.89|14.79|14.87|14.77|8
1717832700000|2024-06-08 07:45:00|14.88|14.78|14.88|14.78|14.89|14.79|14.87|14.77|13
1717833000000|2024-06-08 07:50:00|14.87|14.77|14.88|14.78|14.88|14.78|14.87|14.77|2
1717833300000|2024-06-08 07:55:00|14.89|14.79|14.88|14.78|14.89|14.79|14.88|14.78|4
1717833600000|2024-06-08 08:00:00|14.89|14.79|14.86|14.76|14.89|14.79|14.86|14.76|16
1717833900000|2024-06-08 08:05:00|14.85|14.75|14.86|14.76|14.86|14.76|14.85|14.75|2
1717834200000|2024-06-08 08:10:00|14.87|14.77|14.86|14.76|14.87|14.77|14.86|14.76|8
1717834500000|2024-06-08 08:15:00|14.85|14.75|14.84|14.74|14.85|14.75|14.84|14.74|4
1717834800000|2024-06-08 08:20:00|14.83|14.73|14.84|14.74|14.85|14.75|14.83|14.73|6
1717835100000|2024-06-08 08:25:00|14.85|14.75|14.84|14.74|14.85|14.75|14.84|14.74|4
1717835400000|2024-06-08 08:30:00|14.85|14.75|14.84|14.74|14.86|14.76|14.84|14.74|12
1717835700000|2024-06-08 08:35:00|14.85|14.75|14.84|14.74|14.85|14.75|14.84|14.74|2
1717836000000|2024-06-08 08:40:00|14.83|14.73|14.83|14.73|14.84|14.74|14.83|14.73|5
1717836300000|2024-06-08 08:45:00|14.82|14.72|14.84|14.74|14.85|14.75|14.82|14.72|7
1717836600000|2024-06-08 08:50:00|14.83|14.73|14.84|14.74|14.85|14.75|14.83|14.73|4
1717836900000|2024-06-08 08:55:00|14.83|14.73|14.83|14.73|14.83|14.73|14.83|14.73|1
1717837200000|2024-06-08 09:00:00|14.84|14.74|14.82|14.72|14.84|14.74|14.81|14.71|9
1717837500000|2024-06-08 09:05:00|14.81|14.71|14.81|14.71|14.83|14.73|14.8|14.7|27
1717837800000|2024-06-08 09:10:00|14.8|14.7|14.81|14.71|14.82|14.72|14.8|14.7|4
1717838100000|2024-06-08 09:15:00|14.82|14.72|14.81|14.71|14.82|14.72|14.8|14.7|4
1717838400000|2024-06-08 09:20:00|14.8|14.7|14.81|14.71|14.81|14.71|14.8|14.7|6
1717838700000|2024-06-08 09:25:00|14.8|14.7|14.8|14.7|14.81|14.71|14.8|14.7|3
1717839000000|2024-06-08 09:30:00|14.81|14.71|14.81|14.71|14.81|14.71|14.8|14.7|3
1717839300000|2024-06-08 09:35:00|14.82|14.72|14.82|14.72|14.82|14.72|14.81|14.71|5
1717839900000|2024-06-08 09:45:00|14.83|14.73|14.78|14.68|14.83|14.73|14.77|14.67|12
1717840200000|2024-06-08 09:50:00|14.79|14.69|14.78|14.68|14.79|14.69|14.77|14.67|8
1717840500000|2024-06-08 09:55:00|14.79|14.69|14.79|14.69|14.79|14.69|14.78|14.68|5
1717840800000|2024-06-08 10:00:00|14.8|14.7|14.78|14.68|14.8|14.7|14.78|14.68|11
1717841100000|2024-06-08 10:05:00|14.77|14.67|14.77|14.67|14.78|14.68|14.75|14.65|21
1717841400000|2024-06-08 10:10:00|14.76|14.66|14.77|14.67|14.78|14.68|14.76|14.66|10
1717841700000|2024-06-08 10:15:00|14.78|14.68|14.75|14.65|14.78|14.68|14.75|14.65|26
1717842000000|2024-06-08 10:20:00|14.74|14.64|14.76|14.66|14.76|14.66|14.73|14.63|23
1717842300000|2024-06-08 10:25:00|14.77|14.67|14.75|14.65|14.77|14.67|14.74|14.64|13
1717842600000|2024-06-08 10:30:00|14.76|14.66|14.76|14.66|14.77|14.67|14.74|14.64|21
1717842900000|2024-06-08 10:35:00|14.77|14.67|14.78|14.68|14.79|14.69|14.77|14.67|6
1717843200000|2024-06-08 10:40:00|14.77|14.67|14.75|14.65|14.78|14.68|14.75|14.65|7
1717843500000|2024-06-08 10:45:00|14.76|14.66|14.77|14.67|14.77|14.67|14.75|14.65|8
1717843800000|2024-06-08 10:50:00|14.78|14.68|14.77|14.67|14.78|14.68|14.77|14.67|10
1717844100000|2024-06-08 10:55:00|14.78|14.68|14.78|14.68|14.78|14.68|14.77|14.67|3
1717844400000|2024-06-08 11:00:00|14.79|14.69|14.8|14.7|14.8|14.7|14.78|14.68|22
1717844700000|2024-06-08 11:05:00|14.79|14.69|14.77|14.67|14.8|14.7|14.77|14.67|7
1717845000000|2024-06-08 11:10:00|14.78|14.68|14.78|14.68|14.78|14.68|14.77|14.67|5
1717845300000|2024-06-08 11:15:00|14.77|14.67|14.76|14.66|14.78|14.68|14.76|14.66|8
1717845600000|2024-06-08 11:20:00|14.75|14.65|14.74|14.64|14.75|14.65|14.74|14.64|14
1717845900000|2024-06-08 11:25:00|14.75|14.65|14.74|14.64|14.75|14.65|14.74|14.64|4
1717846200000|2024-06-08 11:30:00|14.75|14.65|14.73|14.63|14.75|14.65|14.69|14.59|31
1717846500000|2024-06-08 11:35:00|14.72|14.62|14.7|14.6|14.73|14.63|14.7|14.6|23
1717846800000|2024-06-08 11:40:00|14.71|14.61|14.65|14.55|14.71|14.61|14.64|14.54|67
1717847100000|2024-06-08 11:45:00|14.66|14.56|14.66|14.56|14.68|14.58|14.64|14.54|43
1717847400000|2024-06-08 11:50:00|14.65|14.55|14.57|14.47|14.66|14.56|14.57|14.47|61
1717847700000|2024-06-08 11:55:00|14.58|14.48|14.61|14.51|14.62|14.52|14.57|14.47|32
1717848000000|2024-06-08 12:00:00|14.6|14.5|14.52|14.42|14.62|14.52|14.52|14.42|85
1717848300000|2024-06-08 12:05:00|14.51|14.41|14.59|14.49|14.59|14.49|14.51|14.41|65
1717848600000|2024-06-08 12:10:00|14.6|14.5|14.64|14.54|14.64|14.54|14.59|14.49|21
1717848900000|2024-06-08 12:15:00|14.65|14.55|14.66|14.56|14.68|14.58|14.64|14.54|20
1717849200000|2024-06-08 12:20:00|14.65|14.55|14.63|14.53|14.67|14.57|14.63|14.53|27
1717849500000|2024-06-08 12:25:00|14.62|14.52|14.63|14.53|14.64|14.54|14.62|14.52|14
1717849800000|2024-06-08 12:30:00|14.64|14.54|14.63|14.53|14.65|14.55|14.63|14.53|16
1717850100000|2024-06-08 12:35:00|14.62|14.52|14.6|14.5|14.62|14.52|14.59|14.49|25
1717850400000|2024-06-08 12:40:00|14.61|14.51|14.58|14.48|14.61|14.51|14.56|14.46|36
1717850700000|2024-06-08 12:45:00|14.59|14.49|14.61|14.51|14.62|14.52|14.58|14.48|37
1717851000000|2024-06-08 12:50:00|14.62|14.52|14.63|14.53|14.64|14.54|14.61|14.51|16
1717851300000|2024-06-08 12:55:00|14.64|14.54|14.62|14.52|14.64|14.54|14.62|14.52|9
1717851600000|2024-06-08 13:00:00|14.61|14.51|14.62|14.52|14.64|14.54|14.61|14.51|34
1717851900000|2024-06-08 13:05:00|14.61|14.51|14.55|14.45|14.62|14.52|14.55|14.45|39
1717852200000|2024-06-08 13:10:00|14.56|14.46|14.56|14.46|14.59|14.49|14.54|14.44|63
1717852500000|2024-06-08 13:15:00|14.55|14.45|14.48|14.38|14.57|14.47|14.48|14.38|68
1717852800000|2024-06-08 13:20:00|14.49|14.39|14.48|14.38|14.53|14.43|14.47|14.37|76
1717853100000|2024-06-08 13:25:00|14.49|14.39|14.44|14.34|14.5|14.4|14.43|14.33|96
1717853400000|2024-06-08 13:30:00|14.45|14.35|14.45|14.35|14.48|14.38|14.41|14.31|123
1717853700000|2024-06-08 13:35:00|14.46|14.36|14.54|14.44|14.55|14.45|14.44|14.34|121
1717854000000|2024-06-08 13:40:00|14.53|14.43|14.59|14.49|14.6|14.5|14.53|14.43|67
1717854300000|2024-06-08 13:45:00|14.6|14.5|14.62|14.52|14.63|14.53|14.59|14.49|67
1717854600000|2024-06-08 13:50:00|14.63|14.53|14.63|14.53|14.63|14.53|14.61|14.51|25
1717854900000|2024-06-08 13:55:00|14.62|14.52|14.65|14.55|14.65|14.55|14.62|14.52|22
1717855200000|2024-06-08 14:00:00|14.64|14.54|14.63|14.53|14.65|14.55|14.61|14.51|32
1717855500000|2024-06-08 14:05:00|14.64|14.54|14.63|14.53|14.64|14.54|14.63|14.53|12
1717855800000|2024-06-08 14:10:00|14.64|14.54|14.64|14.54|14.65|14.55|14.63|14.53|23
1717856100000|2024-06-08 14:15:00|14.65|14.55|14.63|14.53|14.65|14.55|14.61|14.51|26
1717856400000|2024-06-08 14:20:00|14.62|14.52|14.6|14.5|14.63|14.53|14.6|14.5|23
1717856700000|2024-06-08 14:25:00|14.59|14.49|14.58|14.48|14.59|14.49|14.58|14.48|16
1717857000000|2024-06-08 14:30:00|14.59|14.49|14.62|14.52|14.62|14.52|14.58|14.48|40
1717857300000|2024-06-08 14:35:00|14.63|14.53|14.67|14.57|14.67|14.57|14.62|14.52|33
1717857600000|2024-06-08 14:40:00|14.68|14.58|14.71|14.61|14.71|14.61|14.67|14.57|28
1717857900000|2024-06-08 14:45:00|14.7|14.6|14.74|14.64|14.74|14.64|14.7|14.6|15
1717858200000|2024-06-08 14:50:00|14.73|14.63|14.71|14.61|14.74|14.64|14.7|14.6|25
1717858500000|2024-06-08 14:55:00|14.72|14.62|14.73|14.63|14.73|14.63|14.72|14.62|16
1717858800000|2024-06-08 15:00:00|14.72|14.62|14.71|14.61|14.74|14.64|14.7|14.6|24
1717859100000|2024-06-08 15:05:00|14.7|14.6|14.72|14.62|14.72|14.62|14.68|14.58|13
1717859400000|2024-06-08 15:10:00|14.71|14.61|14.7|14.6|14.72|14.62|14.7|14.6|14
1717859700000|2024-06-08 15:15:00|14.71|14.61|14.7|14.6|14.74|14.64|14.7|14.6|26
1717860000000|2024-06-08 15:20:00|14.71|14.61|14.69|14.59|14.71|14.61|14.69|14.59|13
1717860300000|2024-06-08 15:25:00|14.68|14.58|14.71|14.61|14.71|14.61|14.66|14.56|20
1717860600000|2024-06-08 15:30:00|14.7|14.6|14.73|14.63|14.74|14.64|14.7|14.6|14
1717860900000|2024-06-08 15:35:00|14.74|14.64|14.71|14.61|14.74|14.64|14.71|14.61|14
1717861200000|2024-06-08 15:40:00|14.72|14.62|14.71|14.61|14.72|14.62|14.71|14.61|4
1717861500000|2024-06-08 15:45:00|14.72|14.62|14.72|14.62|14.72|14.62|14.7|14.6|25
1717861800000|2024-06-08 15:50:00|14.73|14.63|14.71|14.61|14.73|14.63|14.7|14.6|11
1717862100000|2024-06-08 15:55:00|14.7|14.6|14.68|14.58|14.7|14.6|14.68|14.58|13
1717862400000|2024-06-08 16:00:00|14.67|14.57|14.71|14.61|14.71|14.61|14.67|14.57|19
1717862700000|2024-06-08 16:05:00|14.7|14.6|14.68|14.58|14.71|14.61|14.66|14.56|35
1717863000000|2024-06-08 16:10:00|14.69|14.59|14.64|14.54|14.69|14.59|14.64|14.54|24
1717863300000|2024-06-08 16:15:00|14.63|14.53|14.6|14.5|14.64|14.54|14.6|14.5|34
1717863600000|2024-06-08 16:20:00|14.61|14.51|14.6|14.5|14.62|14.52|14.58|14.48|44
1717863900000|2024-06-08 16:25:00|14.59|14.49|14.6|14.5|14.61|14.51|14.57|14.47|26
1717864200000|2024-06-08 16:30:00|14.61|14.51|14.6|14.5|14.61|14.51|14.58|14.48|52
1717864500000|2024-06-08 16:35:00|14.59|14.49|14.63|14.53|14.63|14.53|14.58|14.48|33
1717864800000|2024-06-08 16:40:00|14.64|14.54|14.6|14.5|14.64|14.54|14.59|14.49|37
1717865100000|2024-06-08 16:45:00|14.59|14.49|14.58|14.48|14.61|14.51|14.56|14.46|44
1717865400000|2024-06-08 16:50:00|14.59|14.49|14.58|14.48|14.6|14.5|14.56|14.46|40
1717865700000|2024-06-08 16:55:00|14.57|14.47|14.59|14.49|14.6|14.5|14.56|14.46|25
1717866000000|2024-06-08 17:00:00|14.58|14.48|14.56|14.46|14.59|14.49|14.54|14.44|21
1717866300000|2024-06-08 17:05:00|14.57|14.47|14.61|14.51|14.62|14.52|14.57|14.47|27
1717866600000|2024-06-08 17:10:00|14.62|14.52|14.61|14.51|14.62|14.52|14.6|14.5|14
1717866900000|2024-06-08 17:15:00|14.62|14.52|14.63|14.53|14.65|14.55|14.62|14.52|28
1717867200000|2024-06-08 17:20:00|14.64|14.54|14.59|14.49|14.64|14.54|14.58|14.48|48
1717867500000|2024-06-08 17:25:00|14.6|14.5|14.55|14.45|14.6|14.5|14.55|14.45|30
1717867800000|2024-06-08 17:30:00|14.56|14.46|14.51|14.41|14.58|14.48|14.51|14.41|50
1717868100000|2024-06-08 17:35:00|14.5|14.4|14.56|14.46|14.58|14.48|14.48|14.38|89
1717868400000|2024-06-08 17:40:00|14.57|14.47|14.61|14.51|14.62|14.52|14.56|14.46|47
1717868700000|2024-06-08 17:45:00|14.62|14.52|14.63|14.53|14.64|14.54|14.61|14.51|34
1717869000000|2024-06-08 17:50:00|14.62|14.52|14.59|14.49|14.63|14.53|14.59|14.49|50
1717869300000|2024-06-08 17:55:00|14.6|14.5|14.64|14.54|14.64|14.54|14.6|14.5|7
1717869600000|2024-06-08 18:00:00|14.65|14.55|14.69|14.59|14.71|14.61|14.64|14.54|45
1717869900000|2024-06-08 18:05:00|14.7|14.6|14.74|14.64|14.74|14.64|14.69|14.59|21
1717870200000|2024-06-08 18:10:00|14.73|14.63|14.74|14.64|14.75|14.65|14.72|14.62|26
1717870500000|2024-06-08 18:15:00|14.75|14.65|14.74|14.64|14.75|14.65|14.7|14.6|62
1717870800000|2024-06-08 18:20:00|14.73|14.63|14.72|14.62|14.74|14.64|14.71|14.61|30
1717871100000|2024-06-08 18:25:00|14.73|14.63|14.73|14.63|14.73|14.63|14.72|14.62|17
1717871400000|2024-06-08 18:30:00|14.72|14.62|14.64|14.54|14.72|14.62|14.63|14.53|57
1717871700000|2024-06-08 18:35:00|14.63|14.53|14.64|14.54|14.65|14.55|14.62|14.52|12
1717872000000|2024-06-08 18:40:00|14.63|14.53|14.62|14.52|14.64|14.54|14.61|14.51|30
1717872300000|2024-06-08 18:45:00|14.63|14.53|14.61|14.51|14.63|14.53|14.59|14.49|13
1717872600000|2024-06-08 18:50:00|14.62|14.52|14.62|14.52|14.63|14.53|14.62|14.52|25
1717872900000|2024-06-08 18:55:00|14.63|14.53|14.62|14.52|14.63|14.53|14.62|14.52|8
1717873200000|2024-06-08 19:00:00|14.63|14.53|14.66|14.56|14.66|14.56|14.62|14.52|20
1717873500000|2024-06-08 19:05:00|14.65|14.55|14.68|14.58|14.68|14.58|14.65|14.55|8
1717873800000|2024-06-08 19:10:00|14.67|14.57|14.66|14.56|14.68|14.58|14.66|14.56|22
1717874100000|2024-06-08 19:15:00|14.67|14.57|14.68|14.58|14.69|14.59|14.67|14.57|12
1717874400000|2024-06-08 19:20:00|14.69|14.59|14.69|14.59|14.69|14.59|14.68|14.58|37
1717874700000|2024-06-08 19:25:00|14.68|14.58|14.69|14.59|14.69|14.59|14.68|14.58|8
1717875000000|2024-06-08 19:30:00|14.68|14.58|14.66|14.56|14.69|14.59|14.66|14.56|19
1717875300000|2024-06-08 19:35:00|14.65|14.55|14.66|14.56|14.66|14.56|14.63|14.53|22
1717875600000|2024-06-08 19:40:00|14.65|14.55|14.67|14.57|14.67|14.57|14.64|14.54|11
1717875900000|2024-06-08 19:45:00|14.66|14.56|14.68|14.58|14.69|14.59|14.64|14.54|21
1717876200000|2024-06-08 19:50:00|14.69|14.59|14.67|14.57|14.69|14.59|14.67|14.57|11
1717876500000|2024-06-08 19:55:00|14.66|14.56|14.66|14.56|14.67|14.57|14.66|14.56|11
1717876800000|2024-06-08 20:00:00|14.67|14.57|14.68|14.58|14.68|14.58|14.66|14.56|18
1717877100000|2024-06-08 20:05:00|14.67|14.57|14.67|14.57|14.69|14.59|14.67|14.57|11
1717877400000|2024-06-08 20:10:00|14.68|14.58|14.68|14.58|14.68|14.58|14.67|14.57|5
1717877700000|2024-06-08 20:15:00|14.69|14.59|14.7|14.6|14.71|14.61|14.68|14.58|28
1717878000000|2024-06-08 20:20:00|14.69|14.59|14.69|14.59|14.7|14.6|14.69|14.59|13
1717878300000|2024-06-08 20:25:00|14.7|14.6|14.68|14.58|14.7|14.6|14.67|14.57|5
1717878600000|2024-06-08 20:30:00|14.67|14.57|14.68|14.58|14.69|14.59|14.66|14.56|20
1717878900000|2024-06-08 20:35:00|14.67|14.57|14.67|14.57|14.67|14.57|14.64|14.54|23
1717879200000|2024-06-08 20:40:00|14.68|14.58|14.67|14.57|14.68|14.58|14.66|14.56|10
1717879500000|2024-06-08 20:45:00|14.66|14.56|14.65|14.55|14.67|14.57|14.63|14.53|24
1717879800000|2024-06-08 20:50:00|14.64|14.54|14.64|14.54|14.66|14.56|14.64|14.54|21
1717880100000|2024-06-08 20:55:00|14.65|14.55|14.64|14.54|14.65|14.55|14.64|14.54|2
1717880400000|2024-06-08 21:00:00|14.63|14.53|14.63|14.53|14.65|14.55|14.62|14.52|19
1717880700000|2024-06-08 21:05:00|14.62|14.52|14.6|14.5|14.62|14.52|14.6|14.5|5
1717881000000|2024-06-08 21:10:00|14.61|14.51|14.64|14.54|14.64|14.54|14.61|14.51|6
1717881300000|2024-06-08 21:15:00|14.63|14.53|14.65|14.55|14.65|14.55|14.62|14.52|11
1717881600000|2024-06-08 21:20:00|14.66|14.56|14.67|14.57|14.68|14.58|14.66|14.56|8
1717881900000|2024-06-08 21:25:00|14.66|14.56|14.67|14.57|14.67|14.57|14.66|14.56|2
1717882200000|2024-06-08 21:30:00|14.66|14.56|14.67|14.57|14.67|14.57|14.64|14.54|6
1717882500000|2024-06-08 21:35:00|14.66|14.56|14.67|14.57|14.67|14.57|14.66|14.56|6
1717882800000|2024-06-08 21:40:00|14.66|14.56|14.67|14.57|14.67|14.57|14.66|14.56|8
1717883100000|2024-06-08 21:45:00|14.68|14.58|14.68|14.58|14.68|14.58|14.67|14.57|3
1717883400000|2024-06-08 21:50:00|14.69|14.59|14.69|14.59|14.7|14.6|14.69|14.59|5
1717883700000|2024-06-08 21:55:00|14.68|14.58|14.66|14.56|14.68|14.58|14.66|14.56|7
1717884000000|2024-06-08 22:00:00|14.67|14.57|14.69|14.59|14.69|14.59|14.66|14.56|11
1717884300000|2024-06-08 22:05:00|14.68|14.58|14.67|14.57|14.68|14.58|14.65|14.55|14
1717884600000|2024-06-08 22:10:00|14.68|14.58|14.66|14.56|14.68|14.58|14.66|14.56|11
1717884900000|2024-06-08 22:15:00|14.65|14.55|14.64|14.54|14.65|14.55|14.62|14.52|20
1717885200000|2024-06-08 22:20:00|14.63|14.53|14.59|14.49|14.63|14.53|14.58|14.48|25
1717885500000|2024-06-08 22:25:00|14.58|14.48|14.56|14.46|14.59|14.49|14.56|14.46|25
1717885800000|2024-06-08 22:30:00|14.57|14.47|14.6|14.5|14.6|14.5|14.57|14.47|28
1717886100000|2024-06-08 22:35:00|14.59|14.49|14.61|14.51|14.61|14.51|14.58|14.48|29
1717886400000|2024-06-08 22:40:00|14.6|14.5|14.6|14.5|14.61|14.51|14.6|14.5|9
1717886700000|2024-06-08 22:45:00|14.59|14.49|14.61|14.51|14.62|14.52|14.59|14.49|11
1717887000000|2024-06-08 22:50:00|14.62|14.52|14.63|14.53|14.63|14.53|14.62|14.52|10
1717887300000|2024-06-08 22:55:00|14.64|14.54|14.62|14.52|14.64|14.54|14.62|14.52|9
1717887600000|2024-06-08 23:00:00|14.61|14.51|14.64|14.54|14.64|14.54|14.6|14.5|8
1717887900000|2024-06-08 23:05:00|14.63|14.53|14.63|14.53|14.63|14.53|14.62|14.52|15
1717888200000|2024-06-08 23:10:00|14.62|14.52|14.63|14.53|14.64|14.54|14.62|14.52|18
1717888500000|2024-06-08 23:15:00|14.62|14.52|14.58|14.48|14.62|14.52|14.58|14.48|5
1717888800000|2024-06-08 23:20:00|14.59|14.49|14.6|14.5|14.61|14.51|14.58|14.48|10
1717889100000|2024-06-08 23:25:00|14.61|14.51|14.62|14.52|14.62|14.52|14.61|14.51|4
1717889400000|2024-06-08 23:30:00|14.63|14.53|14.64|14.54|14.64|14.54|14.62|14.52|8
1717889700000|2024-06-08 23:35:00|14.65|14.55|14.65|14.55|14.65|14.55|14.64|14.54|9
1717890000000|2024-06-08 23:40:00|14.64|14.54|14.65|14.55|14.66|14.56|14.64|14.54|4
1717890300000|2024-06-08 23:45:00|14.66|14.56|14.64|14.54|14.66|14.56|14.64|14.54|29
1717890600000|2024-06-08 23:50:00|14.65|14.55|14.66|14.56|14.67|14.57|14.64|14.54|18
1717890900000|2024-06-08 23:55:00|14.67|14.57|14.64|14.54|14.67|14.57|14.64|14.54|16
1717891200000|2024-06-09 00:00:00|14.65|14.55|14.65|14.55|14.65|14.55|14.63|14.53|17
1717891500000|2024-06-09 00:05:00|14.64|14.54|14.64|14.54|14.65|14.55|14.64|14.54|15
1717891800000|2024-06-09 00:10:00|14.65|14.55|14.68|14.58|14.68|14.58|14.65|14.55|6
1717892100000|2024-06-09 00:15:00|14.67|14.57|14.69|14.59|14.69|14.59|14.66|14.56|17
1717892400000|2024-06-09 00:20:00|14.68|14.58|14.7|14.6|14.7|14.6|14.68|14.58|19
1717892700000|2024-06-09 00:25:00|14.71|14.61|14.7|14.6|14.72|14.62|14.7|14.6|10
1717893000000|2024-06-09 00:30:00|14.69|14.59|14.68|14.58|14.7|14.6|14.68|14.58|10
1717893300000|2024-06-09 00:35:00|14.67|14.57|14.68|14.58|14.68|14.58|14.66|14.56|12
1717893600000|2024-06-09 00:40:00|14.69|14.59|14.7|14.6|14.71|14.61|14.69|14.59|4
1717893900000|2024-06-09 00:45:00|14.69|14.59|14.69|14.59|14.71|14.61|14.69|14.59|27
1717894200000|2024-06-09 00:50:00|14.7|14.6|14.7|14.6|14.7|14.6|14.69|14.59|9
1717894500000|2024-06-09 00:55:00|14.71|14.61|14.7|14.6|14.71|14.61|14.7|14.6|8
1717894800000|2024-06-09 01:00:00|14.71|14.61|14.73|14.63|14.73|14.63|14.7|14.6|23
1717895100000|2024-06-09 01:05:00|14.74|14.64|14.74|14.64|14.75|14.65|14.73|14.63|19
1717895400000|2024-06-09 01:10:00|14.73|14.63|14.74|14.64|14.74|14.64|14.73|14.63|12
1717895700000|2024-06-09 01:15:00|14.73|14.63|14.74|14.64|14.74|14.64|14.72|14.62|16
1717896000000|2024-06-09 01:20:00|14.73|14.63|14.73|14.63|14.75|14.65|14.73|14.63|9
1717896300000|2024-06-09 01:25:00|14.74|14.64|14.77|14.67|14.77|14.67|14.73|14.63|8
1717896600000|2024-06-09 01:30:00|14.76|14.66|14.77|14.67|14.77|14.67|14.74|14.64|10
1717896900000|2024-06-09 01:35:00|14.76|14.66|14.77|14.67|14.78|14.68|14.75|14.65|30
1717897200000|2024-06-09 01:40:00|14.76|14.66|14.75|14.65|14.77|14.67|14.75|14.65|16
1717897500000|2024-06-09 01:45:00|14.74|14.64|14.74|14.64|14.75|14.65|14.73|14.63|7
1717897800000|2024-06-09 01:50:00|14.75|14.65|14.76|14.66|14.76|14.66|14.74|14.64|8
1717898100000|2024-06-09 01:55:00|14.75|14.65|14.77|14.67|14.77|14.67|14.75|14.65|13
1717898400000|2024-06-09 02:00:00|14.76|14.66|14.75|14.65|14.77|14.67|14.75|14.65|16
1717898700000|2024-06-09 02:05:00|14.76|14.66|14.73|14.63|14.76|14.66|14.73|14.63|44
1717899000000|2024-06-09 02:10:00|14.72|14.62|14.72|14.62|14.73|14.63|14.71|14.61|15
1717899300000|2024-06-09 02:15:00|14.71|14.61|14.68|14.58|14.72|14.62|14.68|14.58|28
1717899600000|2024-06-09 02:20:00|14.69|14.59|14.66|14.56|14.69|14.59|14.66|14.56|24
1717899900000|2024-06-09 02:25:00|14.65|14.55|14.66|14.56|14.67|14.57|14.65|14.55|24
1717900200000|2024-06-09 02:30:00|14.65|14.55|14.62|14.52|14.66|14.56|14.6|14.5|42
1717900500000|2024-06-09 02:35:00|14.61|14.51|14.6|14.5|14.61|14.51|14.59|14.49|38
1717900800000|2024-06-09 02:40:00|14.61|14.51|14.59|14.49|14.61|14.51|14.58|14.48|31
1717901100000|2024-06-09 02:45:00|14.6|14.5|14.62|14.52|14.65|14.55|14.59|14.49|45
1717901400000|2024-06-09 02:50:00|14.63|14.53|14.58|14.48|14.63|14.53|14.58|14.48|26
1717901700000|2024-06-09 02:55:00|14.59|14.49|14.59|14.49|14.6|14.5|14.57|14.47|11
1717902000000|2024-06-09 03:00:00|14.6|14.5|14.6|14.5|14.61|14.51|14.59|14.49|27
1717902300000|2024-06-09 03:05:00|14.59|14.49|14.59|14.49|14.61|14.51|14.58|14.48|9
1717902600000|2024-06-09 03:10:00|14.58|14.48|14.58|14.48|14.59|14.49|14.58|14.48|7
1717902900000|2024-06-09 03:15:00|14.57|14.47|14.59|14.49|14.61|14.51|14.57|14.47|25
1717903200000|2024-06-09 03:20:00|14.58|14.48|14.56|14.46|14.61|14.51|14.56|14.46|25
1717903500000|2024-06-09 03:25:00|14.55|14.45|14.58|14.48|14.58|14.48|14.55|14.45|18
1717903800000|2024-06-09 03:30:00|14.57|14.47|14.59|14.49|14.6|14.5|14.57|14.47|39
1717904100000|2024-06-09 03:35:00|14.58|14.48|14.64|14.54|14.64|14.54|14.58|14.48|17
1717904400000|2024-06-09 03:40:00|14.63|14.53|14.62|14.52|14.64|14.54|14.62|14.52|16
1717904700000|2024-06-09 03:45:00|14.63|14.53|14.63|14.53|14.64|14.54|14.63|14.53|19
1717905000000|2024-06-09 03:50:00|14.64|14.54|14.63|14.53|14.64|14.54|14.63|14.53|14
1717905300000|2024-06-09 03:55:00|14.62|14.52|14.62|14.52|14.63|14.53|14.62|14.52|5
1717905600000|2024-06-09 04:00:00|14.63|14.53|14.62|14.52|14.63|14.53|14.6|14.5|16
1717905900000|2024-06-09 04:05:00|14.61|14.51|14.62|14.52|14.62|14.52|14.61|14.51|6
1717906200000|2024-06-09 04:10:00|14.63|14.53|14.65|14.55|14.65|14.55|14.62|14.52|9
1717906500000|2024-06-09 04:15:00|14.64|14.54|14.67|14.57|14.67|14.57|14.64|14.54|8
1717906800000|2024-06-09 04:20:00|14.66|14.56|14.67|14.57|14.67|14.57|14.66|14.56|8
1717907100000|2024-06-09 04:25:00|14.66|14.56|14.66|14.56|14.67|14.57|14.65|14.55|9
1717907400000|2024-06-09 04:30:00|14.67|14.57|14.65|14.55|14.67|14.57|14.65|14.55|21
1717907700000|2024-06-09 04:35:00|14.66|14.56|14.65|14.55|14.66|14.56|14.65|14.55|8
1717908000000|2024-06-09 04:40:00|14.64|14.54|14.65|14.55|14.65|14.55|14.64|14.54|6
1717908300000|2024-06-09 04:45:00|14.64|14.54|14.63|14.53|14.64|14.54|14.62|14.52|14
1717908600000|2024-06-09 04:50:00|14.62|14.52|14.6|14.5|14.62|14.52|14.6|14.5|3
1717908900000|2024-06-09 04:55:00|14.61|14.51|14.62|14.52|14.62|14.52|14.6|14.5|14
1717909200000|2024-06-09 05:00:00|14.61|14.51|14.59|14.49|14.62|14.52|14.59|14.49|9
1717909500000|2024-06-09 05:05:00|14.58|14.48|14.57|14.47|14.58|14.48|14.56|14.46|10
1717909800000|2024-06-09 05:10:00|14.58|14.48|14.59|14.49|14.59|14.49|14.56|14.46|20
1717910100000|2024-06-09 05:15:00|14.58|14.48|14.58|14.48|14.6|14.5|14.58|14.48|17
1717910400000|2024-06-09 05:20:00|14.57|14.47|14.63|14.53|14.64|14.54|14.57|14.47|11
1717910700000|2024-06-09 05:25:00|14.62|14.52|14.65|14.55|14.68|14.58|14.62|14.52|43
1717911000000|2024-06-09 05:30:00|14.66|14.56|14.66|14.56|14.68|14.58|14.65|14.55|23
1717911300000|2024-06-09 05:35:00|14.65|14.55|14.66|14.56|14.67|14.57|14.65|14.55|24
1717911600000|2024-06-09 05:40:00|14.67|14.57|14.68|14.58|14.69|14.59|14.67|14.57|18
1717911900000|2024-06-09 05:45:00|14.69|14.59|14.67|14.57|14.7|14.6|14.67|14.57|23
1717912200000|2024-06-09 05:50:00|14.66|14.56|14.67|14.57|14.68|14.58|14.65|14.55|30
1717912500000|2024-06-09 05:55:00|14.68|14.58|14.67|14.57|14.68|14.58|14.66|14.56|10
1717912800000|2024-06-09 06:00:00|14.66|14.56|14.67|14.57|14.68|14.58|14.66|14.56|12
1717913100000|2024-06-09 06:05:00|14.68|14.58|14.68|14.58|14.68|14.58|14.67|14.57|13
1717913400000|2024-06-09 06:10:00|14.69|14.59|14.68|14.58|14.69|14.59|14.68|14.58|12
1717913700000|2024-06-09 06:15:00|14.69|14.59|14.69|14.59|14.7|14.6|14.69|14.59|7
1717914000000|2024-06-09 06:20:00|14.7|14.6|14.7|14.6|14.71|14.61|14.69|14.59|9
1717914300000|2024-06-09 06:25:00|14.69|14.59|14.69|14.59|14.69|14.59|14.68|14.58|3
1717914600000|2024-06-09 06:30:00|14.7|14.6|14.67|14.57|14.7|14.6|14.66|14.56|14
1717914900000|2024-06-09 06:35:00|14.66|14.56|14.65|14.55|14.68|14.58|14.65|14.55|18
1717915500000|2024-06-09 06:45:00|14.64|14.54|14.64|14.54|14.65|14.55|14.63|14.53|15
1717915800000|2024-06-09 06:50:00|14.65|14.55|14.65|14.55|14.66|14.56|14.65|14.55|3
1717916100000|2024-06-09 06:55:00|14.64|14.54|14.63|14.53|14.65|14.55|14.63|14.53|20
1717916400000|2024-06-09 07:00:00|14.64|14.54|14.65|14.55|14.66|14.56|14.63|14.53|10
1717916700000|2024-06-09 07:05:00|14.66|14.56|14.64|14.54|14.66|14.56|14.64|14.54|7
1717917000000|2024-06-09 07:10:00|14.63|14.53|14.63|14.53|14.64|14.54|14.63|14.53|5
1717917300000|2024-06-09 07:15:00|14.62|14.52|14.64|14.54|14.64|14.54|14.62|14.52|21
1717917600000|2024-06-09 07:20:00|14.65|14.55|14.65|14.55|14.65|14.55|14.64|14.54|7
1717917900000|2024-06-09 07:25:00|14.64|14.54|14.64|14.54|14.65|14.55|14.64|14.54|3
1717918200000|2024-06-09 07:30:00|14.65|14.55|14.65|14.55|14.66|14.56|14.65|14.55|3
1717918500000|2024-06-09 07:35:00|14.66|14.56|14.66|14.56|14.66|14.56|14.65|14.55|11
1717918800000|2024-06-09 07:40:00|14.65|14.55|14.65|14.55|14.66|14.56|14.65|14.55|9
1717919100000|2024-06-09 07:45:00|14.66|14.56|14.64|14.54|14.66|14.56|14.64|14.54|19
1717919400000|2024-06-09 07:50:00|14.63|14.53|14.62|14.52|14.64|14.54|14.62|14.52|10
1717919700000|2024-06-09 07:55:00|14.61|14.51|14.62|14.52|14.62|14.52|14.61|14.51|6
1717920000000|2024-06-09 08:00:00|14.61|14.51|14.61|14.51|14.62|14.52|14.6|14.5|25
1717920300000|2024-06-09 08:05:00|14.62|14.52|14.61|14.51|14.62|14.52|14.6|14.5|18
1717920600000|2024-06-09 08:10:00|14.62|14.52|14.63|14.53|14.64|14.54|14.62|14.52|16
1717920900000|2024-06-09 08:15:00|14.62|14.52|14.62|14.52|14.64|14.54|14.62|14.52|9
1717921200000|2024-06-09 08:20:00|14.61|14.51|14.62|14.52|14.62|14.52|14.6|14.5|44
1717921500000|2024-06-09 08:25:00|14.61|14.51|14.62|14.52|14.62|14.52|14.61|14.51|14
1717921800000|2024-06-09 08:30:00|14.63|14.53|14.63|14.53|14.64|14.54|14.62|14.52|9
1717922100000|2024-06-09 08:35:00|14.64|14.54|14.64|14.54|14.65|14.55|14.64|14.54|7
1717922400000|2024-06-09 08:40:00|14.65|14.55|14.64|14.54|14.65|14.55|14.64|14.54|6
1717922700000|2024-06-09 08:45:00|14.65|14.55|14.65|14.55|14.65|14.55|14.64|14.54|19
1717923000000|2024-06-09 08:50:00|14.66|14.56|14.66|14.56|14.66|14.56|14.65|14.55|5
1717923600000|2024-06-09 09:00:00|14.65|14.55|14.65|14.55|14.65|14.55|14.65|14.55|1
1717923900000|2024-06-09 09:05:00|14.66|14.56|14.66|14.56|14.66|14.56|14.65|14.55|9
1717924200000|2024-06-09 09:10:00|14.67|14.57|14.67|14.57|14.68|14.58|14.67|14.57|3
1717924500000|2024-06-09 09:15:00|14.68|14.58|14.66|14.56|14.68|14.58|14.66|14.56|7
1717924800000|2024-06-09 09:20:00|14.67|14.57|14.67|14.57|14.67|14.57|14.66|14.56|5
1717925100000|2024-06-09 09:25:00|14.66|14.56|14.67|14.57|14.67|14.57|14.66|14.56|14
1717925400000|2024-06-09 09:30:00|14.66|14.56|14.66|14.56|14.66|14.56|14.66|14.56|1
1717925700000|2024-06-09 09:35:00|14.65|14.55|14.65|14.55|14.66|14.56|14.65|14.55|7
1717926000000|2024-06-09 09:40:00|14.66|14.56|14.66|14.56|14.67|14.57|14.66|14.56|5
1717926300000|2024-06-09 09:45:00|14.67|14.57|14.68|14.58|14.68|14.58|14.66|14.56|4
1717926600000|2024-06-09 09:50:00|14.67|14.57|14.65|14.55|14.67|14.57|14.65|14.55|5
1717926900000|2024-06-09 09:55:00|14.66|14.56|14.66|14.56|14.66|14.56|14.65|14.55|9
1717927200000|2024-06-09 10:00:00|14.65|14.55|14.64|14.54|14.66|14.56|14.64|14.54|12
1717927500000|2024-06-09 10:05:00|14.65|14.55|14.64|14.54|14.66|14.56|14.64|14.54|4
1717927800000|2024-06-09 10:10:00|14.65|14.55|14.65|14.55|14.66|14.56|14.64|14.54|7
1717928100000|2024-06-09 10:15:00|14.64|14.54|14.64|14.54|14.65|14.55|14.64|14.54|11
1717928400000|2024-06-09 10:20:00|14.63|14.53|14.63|14.53|14.64|14.54|14.63|14.53|7
1717929000000|2024-06-09 10:30:00|14.62|14.52|14.62|14.52|14.63|14.53|14.61|14.51|9
1717929300000|2024-06-09 10:35:00|14.61|14.51|14.61|14.51|14.62|14.52|14.61|14.51|3
1717929600000|2024-06-09 10:40:00|14.6|14.5|14.6|14.5|14.6|14.5|14.6|14.5|1
1717929900000|2024-06-09 10:45:00|14.61|14.51|14.6|14.5|14.61|14.51|14.6|14.5|10
1717930200000|2024-06-09 10:50:00|14.61|14.51|14.61|14.51|14.62|14.52|14.6|14.5|13
1717930500000|2024-06-09 10:55:00|14.6|14.5|14.6|14.5|14.61|14.51|14.6|14.5|13
1717930800000|2024-06-09 11:00:00|14.61|14.51|14.61|14.51|14.62|14.52|14.6|14.5|9
1717931100000|2024-06-09 11:05:00|14.6|14.5|14.61|14.51|14.61|14.51|14.6|14.5|4
1717931700000|2024-06-09 11:15:00|14.62|14.52|14.62|14.52|14.63|14.53|14.61|14.51|9
1717932000000|2024-06-09 11:20:00|14.61|14.51|14.61|14.51|14.61|14.51|14.61|14.51|1
1717932300000|2024-06-09 11:25:00|14.62|14.52|14.63|14.53|14.63|14.53|14.61|14.51|14
1717932600000|2024-06-09 11:30:00|14.62|14.52|14.64|14.54|14.64|14.54|14.62|14.52|5
1717932900000|2024-06-09 11:35:00|14.63|14.53|14.64|14.54|14.65|14.55|14.63|14.53|8
1717933200000|2024-06-09 11:40:00|14.65|14.55|14.66|14.56|14.67|14.57|14.64|14.54|18
1717933500000|2024-06-09 11:45:00|14.67|14.57|14.64|14.54|14.67|14.57|14.64|14.54|12
1717933800000|2024-06-09 11:50:00|14.65|14.55|14.65|14.55|14.66|14.56|14.64|14.54|13
1717934100000|2024-06-09 11:55:00|14.66|14.56|14.65|14.55|14.67|14.57|14.65|14.55|16
1717934400000|2024-06-09 12:00:00|14.66|14.56|14.66|14.56|14.66|14.56|14.64|14.54|25
1717934700000|2024-06-09 12:05:00|14.65|14.55|14.65|14.55|14.65|14.55|14.63|14.53|5
1717935000000|2024-06-09 12:10:00|14.66|14.56|14.67|14.57|14.67|14.57|14.66|14.56|14
1717935300000|2024-06-09 12:15:00|14.66|14.56|14.68|14.58|14.68|14.58|14.66|14.56|13
1717935900000|2024-06-09 12:25:00|14.67|14.57|14.65|14.55|14.67|14.57|14.65|14.55|7
1717936200000|2024-06-09 12:30:00|14.66|14.56|14.69|14.59|14.69|14.59|14.65|14.55|16
1717936500000|2024-06-09 12:35:00|14.68|14.58|14.69|14.59|14.69|14.59|14.67|14.57|14
1717936800000|2024-06-09 12:40:00|14.7|14.6|14.72|14.62|14.73|14.63|14.7|14.6|15
1717937100000|2024-06-09 12:45:00|14.71|14.61|14.76|14.66|14.77|14.67|14.71|14.61|42
1717937400000|2024-06-09 12:50:00|14.77|14.67|14.8|14.7|14.81|14.71|14.77|14.67|20
1717937700000|2024-06-09 12:55:00|14.79|14.69|14.77|14.67|14.79|14.69|14.76|14.66|19
1717938000000|2024-06-09 13:00:00|14.78|14.68|14.73|14.63|14.8|14.7|14.73|14.63|46
1717938300000|2024-06-09 13:05:00|14.72|14.62|14.73|14.63|14.75|14.65|14.71|14.61|36
1717938600000|2024-06-09 13:10:00|14.74|14.64|14.74|14.64|14.76|14.66|14.73|14.63|21
1717938900000|2024-06-09 13:15:00|14.73|14.63|14.7|14.6|14.74|14.64|14.68|14.58|34
1717939200000|2024-06-09 13:20:00|14.69|14.59|14.68|14.58|14.7|14.6|14.65|14.55|54
1717939500000|2024-06-09 13:25:00|14.67|14.57|14.69|14.59|14.69|14.59|14.67|14.57|11
1717939800000|2024-06-09 13:30:00|14.68|14.58|14.63|14.53|14.69|14.59|14.63|14.53|36
1717940100000|2024-06-09 13:35:00|14.64|14.54|14.63|14.53|14.65|14.55|14.63|14.53|42
1717940400000|2024-06-09 13:40:00|14.64|14.54|14.64|14.54|14.64|14.54|14.63|14.53|27
1717940700000|2024-06-09 13:45:00|14.63|14.53|14.66|14.56|14.68|14.58|14.63|14.53|40
1717941000000|2024-06-09 13:50:00|14.65|14.55|14.66|14.56|14.67|14.57|14.64|14.54|26
1717941300000|2024-06-09 13:55:00|14.65|14.55|14.65|14.55|14.66|14.56|14.65|14.55|37
1717941600000|2024-06-09 14:00:00|14.66|14.56|14.69|14.59|14.71|14.61|14.65|14.55|46
1717941900000|2024-06-09 14:05:00|14.68|14.58|14.7|14.6|14.71|14.61|14.68|14.58|21
1717942200000|2024-06-09 14:10:00|14.71|14.61|14.69|14.59|14.71|14.61|14.69|14.59|21
1717942500000|2024-06-09 14:15:00|14.7|14.6|14.71|14.61|14.73|14.63|14.7|14.6|24
1717942800000|2024-06-09 14:20:00|14.72|14.62|14.7|14.6|14.72|14.62|14.7|14.6|33
1717943100000|2024-06-09 14:25:00|14.69|14.59|14.66|14.56|14.69|14.59|14.65|14.55|34
1717943400000|2024-06-09 14:30:00|14.65|14.55|14.68|14.58|14.69|14.59|14.65|14.55|24
1717943700000|2024-06-09 14:35:00|14.67|14.57|14.69|14.59|14.7|14.6|14.67|14.57|23
1717944000000|2024-06-09 14:40:00|14.7|14.6|14.72|14.62|14.72|14.62|14.69|14.59|9
1717944300000|2024-06-09 14:45:00|14.71|14.61|14.72|14.62|14.72|14.62|14.7|14.6|24
1717944600000|2024-06-09 14:50:00|14.71|14.61|14.73|14.63|14.73|14.63|14.71|14.61|11
1717944900000|2024-06-09 14:55:00|14.72|14.62|14.72|14.62|14.72|14.62|14.72|14.62|1
1717945200000|2024-06-09 15:00:00|14.73|14.63|14.74|14.64|14.75|14.65|14.72|14.62|12
1717945500000|2024-06-09 15:05:00|14.75|14.65|14.73|14.63|14.75|14.65|14.72|14.62|31
1717945800000|2024-06-09 15:10:00|14.74|14.64|14.75|14.65|14.75|14.65|14.73|14.63|32
1717946100000|2024-06-09 15:15:00|14.74|14.64|14.74|14.64|14.76|14.66|14.74|14.64|17
1717946400000|2024-06-09 15:20:00|14.73|14.63|14.71|14.61|14.74|14.64|14.71|14.61|25
1717946700000|2024-06-09 15:25:00|14.7|14.6|14.71|14.61|14.71|14.61|14.7|14.6|10
1717947000000|2024-06-09 15:30:00|14.72|14.62|14.72|14.62|14.73|14.63|14.72|14.62|11
1717947300000|2024-06-09 15:35:00|14.73|14.63|14.73|14.63|14.73|14.63|14.72|14.62|3
1717947600000|2024-06-09 15:40:00|14.74|14.64|14.73|14.63|14.74|14.64|14.72|14.62|4
1717947900000|2024-06-09 15:45:00|14.72|14.62|14.75|14.65|14.75|14.65|14.72|14.62|8
1717948200000|2024-06-09 15:50:00|14.74|14.64|14.73|14.63|14.75|14.65|14.73|14.63|16
1717948500000|2024-06-09 15:55:00|14.74|14.64|14.74|14.64|14.74|14.64|14.73|14.63|9
1717948800000|2024-06-09 16:00:00|14.75|14.65|14.75|14.65|14.75|14.65|14.73|14.63|17
1717949100000|2024-06-09 16:05:00|14.74|14.64|14.75|14.65|14.77|14.67|14.74|14.64|22
1717949400000|2024-06-09 16:10:00|14.76|14.66|14.76|14.66|14.77|14.67|14.75|14.65|17
1717949700000|2024-06-09 16:15:00|14.77|14.67|14.76|14.66|14.78|14.68|14.75|14.65|22
1717950000000|2024-06-09 16:20:00|14.77|14.67|14.78|14.68|14.78|14.68|14.75|14.65|14
1717950300000|2024-06-09 16:25:00|14.77|14.67|14.77|14.67|14.78|14.68|14.77|14.67|25
1717950600000|2024-06-09 16:30:00|14.78|14.68|14.79|14.69|14.8|14.7|14.78|14.68|26
1717950900000|2024-06-09 16:35:00|14.8|14.7|14.78|14.68|14.8|14.7|14.77|14.67|9
1717951200000|2024-06-09 16:40:00|14.79|14.69|14.8|14.7|14.8|14.7|14.79|14.69|22
1717951500000|2024-06-09 16:45:00|14.81|14.71|14.79|14.69|14.81|14.71|14.78|14.68|9
1717951800000|2024-06-09 16:50:00|14.78|14.68|14.77|14.67|14.79|14.69|14.76|14.66|12
1717952100000|2024-06-09 16:55:00|14.78|14.68|14.8|14.7|14.8|14.7|14.77|14.67|7
1717952400000|2024-06-09 17:00:00|14.81|14.71|14.8|14.7|14.81|14.71|14.79|14.69|12
1717952700000|2024-06-09 17:05:00|14.81|14.71|14.78|14.68|14.81|14.71|14.78|14.68|16
1717953000000|2024-06-09 17:10:00|14.79|14.69|14.79|14.69|14.79|14.69|14.78|14.68|15
1717953300000|2024-06-09 17:15:00|14.78|14.68|14.76|14.66|14.79|14.69|14.76|14.66|17
1717953600000|2024-06-09 17:20:00|14.77|14.67|14.75|14.65|14.77|14.67|14.75|14.65|7
1717953900000|2024-06-09 17:25:00|14.76|14.66|14.75|14.65|14.76|14.66|14.75|14.65|4
1717954200000|2024-06-09 17:30:00|14.76|14.66|14.75|14.65|14.76|14.66|14.75|14.65|8
1717954500000|2024-06-09 17:35:00|14.74|14.64|14.76|14.66|14.76|14.66|14.74|14.64|19
1717954800000|2024-06-09 17:40:00|14.77|14.67|14.78|14.68|14.78|14.68|14.77|14.67|2
1717955100000|2024-06-09 17:45:00|14.79|14.69|14.8|14.7|14.8|14.7|14.79|14.69|6
1717955400000|2024-06-09 17:50:00|14.79|14.69|14.8|14.7|14.81|14.71|14.79|14.69|8
1717955700000|2024-06-09 17:55:00|14.79|14.69|14.79|14.69|14.79|14.69|14.79|14.69|1
1717956000000|2024-06-09 18:00:00|14.78|14.68|14.77|14.67|14.8|14.7|14.77|14.67|18
1717956300000|2024-06-09 18:05:00|14.78|14.68|14.8|14.7|14.8|14.7|14.78|14.68|15
1717956600000|2024-06-09 18:10:00|14.81|14.71|14.83|14.73|14.84|14.74|14.81|14.71|13
1717956900000|2024-06-09 18:15:00|14.84|14.74|14.83|14.73|14.84|14.74|14.82|14.72|10
1717957200000|2024-06-09 18:20:00|14.82|14.72|14.83|14.73|14.84|14.74|14.82|14.72|14
1717957500000|2024-06-09 18:25:00|14.84|14.74|14.84|14.74|14.85|14.75|14.83|14.73|13
1717957800000|2024-06-09 18:30:00|14.85|14.75|14.85|14.75|14.86|14.76|14.84|14.74|17
1717958100000|2024-06-09 18:35:00|14.86|14.76|14.85|14.75|14.86|14.76|14.84|14.74|10
1717958400000|2024-06-09 18:40:00|14.86|14.76|14.86|14.76|14.87|14.77|14.86|14.76|3
1717958700000|2024-06-09 18:45:00|14.87|14.77|14.86|14.76|14.87|14.77|14.85|14.75|18
1717959000000|2024-06-09 18:50:00|14.87|14.77|14.89|14.79|14.89|14.79|14.86|14.76|9
1717959300000|2024-06-09 18:55:00|14.9|14.8|14.9|14.8|14.9|14.8|14.89|14.79|9
1717959600000|2024-06-09 19:00:00|14.89|14.79|14.91|14.81|14.91|14.81|14.89|14.79|7
1717959900000|2024-06-09 19:05:00|14.92|14.82|14.94|14.84|14.95|14.85|14.92|14.82|11
1717960200000|2024-06-09 19:10:00|14.95|14.85|14.95|14.85|14.96|14.86|14.94|14.84|9
1717960500000|2024-06-09 19:15:00|14.94|14.84|14.93|14.83|14.96|14.86|14.93|14.83|18
1717960800000|2024-06-09 19:20:00|14.92|14.82|14.92|14.82|14.94|14.84|14.92|14.82|27
1717961100000|2024-06-09 19:25:00|14.91|14.81|14.92|14.82|14.92|14.82|14.9|14.8|12
1717961400000|2024-06-09 19:30:00|14.91|14.81|14.99|14.69|15|14.81|14.89|14.69|20
1717961700000|2024-06-09 19:35:00|15|14.7|14.99|14.69|15|14.7|14.98|14.68|6
1717962000000|2024-06-09 19:40:00|14.98|14.68|14.95|14.65|14.99|14.69|14.95|14.65|30
1717962300000|2024-06-09 19:45:00|14.94|14.64|14.97|14.67|14.97|14.67|14.93|14.63|24
1717962600000|2024-06-09 19:50:00|14.96|14.66|14.95|14.65|14.97|14.67|14.95|14.65|14
1717962900000|2024-06-09 19:55:00|14.94|14.64|14.93|14.63|14.95|14.65|14.92|14.62|10
1717963200000|2024-06-09 20:00:00|14.94|14.64|14.91|14.61|14.95|14.65|14.91|14.61|16
1717963500000|2024-06-09 20:05:00|14.92|14.62|14.91|14.61|14.92|14.62|14.91|14.61|6
1717963800000|2024-06-09 20:10:00|14.92|14.62|14.93|14.63|14.93|14.63|14.91|14.61|10
1717964100000|2024-06-09 20:15:00|14.92|14.62|14.94|14.64|14.94|14.64|14.92|14.62|13
1717964400000|2024-06-09 20:20:00|14.93|14.63|14.93|14.63|14.93|14.63|14.93|14.63|1
1717964700000|2024-06-09 20:25:00|14.92|14.62|14.92|14.62|14.93|14.63|14.92|14.62|7
1717965000000|2024-06-09 20:30:00|14.91|14.61|14.9|14.6|14.91|14.61|14.89|14.59|32
1717965300000|2024-06-09 20:35:00|14.89|14.59|14.87|14.57|14.9|14.6|14.85|14.55|25
1717965600000|2024-06-09 20:40:00|14.86|14.56|14.86|14.56|14.87|14.57|14.86|14.56|9
1717965900000|2024-06-09 20:45:00|14.87|14.57|14.88|14.58|14.88|14.58|14.86|14.56|24
1717966200000|2024-06-09 20:50:00|14.87|14.57|14.77|14.67|14.88|14.68|14.77|14.57|14
1717966500000|2024-06-09 20:55:00|14.76|14.66|14.76|14.66|14.77|14.67|14.76|14.66|15
1717966800000|2024-06-09 21:00:00|14.77|14.67|14.76|14.66|14.77|14.67|14.76|14.66|14
1717967100000|2024-06-09 21:05:00|14.75|14.65|14.75|14.65|14.77|14.67|14.74|14.64|23
1717967400000|2024-06-09 21:10:00|14.74|14.64|14.72|14.62|14.75|14.65|14.72|14.62|27
1717967700000|2024-06-09 21:15:00|14.73|14.63|14.75|14.65|14.75|14.65|14.73|14.63|27
1717968000000|2024-06-09 21:20:00|14.76|14.66|14.76|14.66|14.76|14.66|14.75|14.65|7
1717968300000|2024-06-09 21:25:00|14.75|14.65|14.75|14.65|14.76|14.66|14.75|14.65|3
1717968600000|2024-06-09 21:30:00|14.76|14.66|14.72|14.62|14.76|14.66|14.72|14.62|15
1717968900000|2024-06-09 21:35:00|14.73|14.63|14.72|14.62|14.73|14.63|14.71|14.61|16
1717969200000|2024-06-09 21:40:00|14.71|14.61|14.73|14.63|14.73|14.63|14.71|14.61|13
1717969500000|2024-06-09 21:45:00|14.72|14.62|14.75|14.65|14.75|14.65|14.72|14.62|22
1717969800000|2024-06-09 21:50:00|14.76|14.66|14.75|14.65|14.77|14.67|14.75|14.65|36
1717970100000|2024-06-09 21:55:00|14.76|14.66|14.76|14.66|14.77|14.67|14.74|14.64|39
1717970400000|2024-06-09 22:00:00|14.77|14.67|14.74|14.64|14.77|14.67|14.74|14.64|70
1717970700000|2024-06-09 22:05:00|14.75|14.65|14.77|14.67|14.77|14.67|14.74|14.64|65
1717971000000|2024-06-09 22:10:00|14.76|14.66|14.76|14.66|14.78|14.68|14.76|14.66|69
1717971300000|2024-06-09 22:15:00|14.77|14.67|14.76|14.66|14.78|14.68|14.76|14.66|60
1717971600000|2024-06-09 22:20:00|14.75|14.65|14.75|14.65|14.76|14.66|14.74|14.64|15
1717971900000|2024-06-09 22:25:00|14.74|14.64|14.74|14.64|14.75|14.65|14.74|14.64|15
1717972200000|2024-06-09 22:30:00|14.75|14.65|14.74|14.64|14.75|14.65|14.74|14.64|6
1717972500000|2024-06-09 22:35:00|14.75|14.65|14.74|14.64|14.75|14.65|14.74|14.64|52
1717972800000|2024-06-09 22:40:00|14.73|14.63|14.74|14.64|14.74|14.64|14.73|14.63|10
1717973100000|2024-06-09 22:45:00|14.75|14.65|14.74|14.64|14.75|14.65|14.74|14.64|18
1717973700000|2024-06-09 22:55:00|14.73|14.63|14.73|14.63|14.74|14.64|14.73|14.63|15
1717974000000|2024-06-09 23:00:00|14.72|14.62|14.73|14.63|14.73|14.63|14.72|14.62|26
1717974300000|2024-06-09 23:05:00|14.74|14.64|14.73|14.63|14.74|14.64|14.73|14.63|8
1717974600000|2024-06-09 23:10:00|14.74|14.64|14.73|14.63|14.74|14.64|14.72|14.62|92
1717974900000|2024-06-09 23:15:00|14.72|14.62|14.73|14.63|14.73|14.63|14.72|14.62|66
1717975200000|2024-06-09 23:20:00|14.74|14.64|14.75|14.65|14.75|14.65|14.74|14.64|4
1717975500000|2024-06-09 23:25:00|14.74|14.64|14.75|14.65|14.75|14.65|14.74|14.64|18
1717975800000|2024-06-09 23:30:00|14.74|14.64|14.74|14.64|14.75|14.65|14.74|14.64|7
1717976100000|2024-06-09 23:35:00|14.73|14.63|14.73|14.63|14.74|14.64|14.73|14.63|15
1717976400000|2024-06-09 23:40:00|14.74|14.64|14.73|14.63|14.74|14.64|14.73|14.63|18
1717976700000|2024-06-09 23:45:00|14.72|14.62|14.73|14.63|14.74|14.64|14.72|14.62|40
1717977000000|2024-06-09 23:50:00|14.74|14.64|14.73|14.63|14.74|14.64|14.73|14.63|2
1717977600000|2024-06-10 00:00:00|14.74|14.64|14.7|14.6|14.74|14.64|14.69|14.59|25
1717977900000|2024-06-10 00:05:00|14.71|14.61|14.68|14.58|14.71|14.61|14.67|14.57|28
1717978200000|2024-06-10 00:10:00|14.69|14.59|14.66|14.56|14.69|14.59|14.66|14.56|50
1717978500000|2024-06-10 00:15:00|14.65|14.55|14.67|14.57|14.67|14.57|14.64|14.54|41
1717978800000|2024-06-10 00:20:00|14.66|14.56|14.67|14.57|14.68|14.58|14.65|14.55|48
1717979100000|2024-06-10 00:25:00|14.66|14.56|14.65|14.55|14.67|14.57|14.65|14.55|52
1717979400000|2024-06-10 00:30:00|14.64|14.54|14.66|14.56|14.67|14.57|14.64|14.54|19
1717979700000|2024-06-10 00:35:00|14.65|14.55|14.66|14.56|14.67|14.57|14.65|14.55|30
1717980000000|2024-06-10 00:40:00|14.67|14.57|14.65|14.55|14.67|14.57|14.65|14.55|19
1717980300000|2024-06-10 00:45:00|14.66|14.56|14.65|14.55|14.66|14.56|14.64|14.54|18
1717980600000|2024-06-10 00:50:00|14.64|14.54|14.66|14.56|14.67|14.57|14.64|14.54|43
1717980900000|2024-06-10 00:55:00|14.65|14.55|14.67|14.57|14.67|14.57|14.65|14.55|39
1717981200000|2024-06-10 01:00:00|14.66|14.56|14.67|14.57|14.69|14.59|14.66|14.56|48
1717981500000|2024-06-10 01:05:00|14.66|14.56|14.65|14.55|14.67|14.57|14.64|14.54|20
1717981800000|2024-06-10 01:10:00|14.66|14.56|14.66|14.56|14.67|14.57|14.66|14.56|17
1717982100000|2024-06-10 01:15:00|14.67|14.57|14.68|14.58|14.68|14.58|14.66|14.56|16
1717982400000|2024-06-10 01:20:00|14.69|14.59|14.69|14.59|14.7|14.6|14.68|14.58|27
1717982700000|2024-06-10 01:25:00|14.68|14.58|14.69|14.59|14.7|14.6|14.68|14.58|54
1717983000000|2024-06-10 01:30:00|14.68|14.58|14.7|14.6|14.71|14.61|14.67|14.57|25
1717983300000|2024-06-10 01:35:00|14.69|14.59|14.7|14.6|14.7|14.6|14.69|14.59|16
1717983600000|2024-06-10 01:40:00|14.71|14.61|14.71|14.61|14.71|14.61|14.7|14.6|27
1717983900000|2024-06-10 01:45:00|14.7|14.6|14.7|14.6|14.7|14.6|14.69|14.59|31
1717984200000|2024-06-10 01:50:00|14.69|14.59|14.68|14.58|14.7|14.6|14.68|14.58|68
1717984500000|2024-06-10 01:55:00|14.69|14.59|14.67|14.57|14.69|14.59|14.66|14.56|61
1717984800000|2024-06-10 02:00:00|14.66|14.56|14.67|14.57|14.68|14.58|14.66|14.56|72
1717985100000|2024-06-10 02:05:00|14.68|14.58|14.68|14.58|14.69|14.59|14.68|14.58|5
1717985400000|2024-06-10 02:10:00|14.67|14.57|14.69|14.59|14.69|14.59|14.67|14.57|53
1717985700000|2024-06-10 02:15:00|14.7|14.6|14.7|14.6|14.72|14.62|14.69|14.59|25
1717986000000|2024-06-10 02:20:00|14.71|14.61|14.72|14.62|14.72|14.62|14.7|14.6|10
1717986300000|2024-06-10 02:25:00|14.71|14.61|14.72|14.62|14.72|14.62|14.71|14.61|12
1717986600000|2024-06-10 02:30:00|14.71|14.61|14.72|14.62|14.73|14.63|14.71|14.61|26
1717986900000|2024-06-10 02:35:00|14.73|14.63|14.73|14.63|14.74|14.64|14.73|14.63|7
1717987200000|2024-06-10 02:40:00|14.74|14.64|14.73|14.63|14.74|14.64|14.73|14.63|4
1717987500000|2024-06-10 02:45:00|14.72|14.62|14.7|14.6|14.72|14.62|14.7|14.6|15
1717987800000|2024-06-10 02:50:00|14.71|14.61|14.68|14.58|14.71|14.61|14.68|14.58|6
1717988100000|2024-06-10 02:55:00|14.69|14.59|14.68|14.58|14.69|14.59|14.67|14.57|20
1717988400000|2024-06-10 03:00:00|14.67|14.57|14.67|14.57|14.68|14.58|14.66|14.56|31
1717988700000|2024-06-10 03:05:00|14.68|14.58|14.69|14.59|14.69|14.59|14.67|14.57|26
1717989000000|2024-06-10 03:10:00|14.68|14.58|14.7|14.6|14.7|14.6|14.68|14.58|15
1717989300000|2024-06-10 03:15:00|14.69|14.59|14.69|14.59|14.7|14.6|14.69|14.59|7
1717989600000|2024-06-10 03:20:00|14.7|14.6|14.7|14.6|14.72|14.62|14.7|14.6|13
1717989900000|2024-06-10 03:25:00|14.69|14.59|14.69|14.59|14.7|14.6|14.69|14.59|3
1717990200000|2024-06-10 03:30:00|14.7|14.6|14.68|14.58|14.7|14.6|14.67|14.57|17
1717990500000|2024-06-10 03:35:00|14.69|14.59|14.69|14.59|14.69|14.59|14.69|14.59|1
1717990800000|2024-06-10 03:40:00|14.68|14.58|14.67|14.57|14.69|14.59|14.67|14.57|34
1717991100000|2024-06-10 03:45:00|14.66|14.56|14.63|14.53|14.67|14.57|14.62|14.52|50
1717991400000|2024-06-10 03:50:00|14.64|14.54|14.65|14.55|14.66|14.56|14.63|14.53|34
1717991700000|2024-06-10 03:55:00|14.64|14.54|14.65|14.55|14.65|14.55|14.64|14.54|46
1717992000000|2024-06-10 04:00:00|14.64|14.54|14.64|14.54|14.66|14.56|14.63|14.53|53
1717992300000|2024-06-10 04:05:00|14.63|14.53|14.62|14.52|14.64|14.54|14.61|14.51|94
1717992600000|2024-06-10 04:10:00|14.63|14.53|14.61|14.51|14.63|14.53|14.59|14.49|73
1717992900000|2024-06-10 04:15:00|14.6|14.5|14.63|14.53|14.63|14.53|14.59|14.49|20
1717993200000|2024-06-10 04:20:00|14.62|14.52|14.64|14.54|14.64|14.54|14.62|14.52|39
1717993500000|2024-06-10 04:25:00|14.65|14.55|14.66|14.56|14.66|14.56|14.64|14.54|38
1717993800000|2024-06-10 04:30:00|14.67|14.57|14.64|14.54|14.67|14.57|14.63|14.53|58
1717994100000|2024-06-10 04:35:00|14.65|14.55|14.64|14.54|14.65|14.55|14.63|14.53|12
1717994400000|2024-06-10 04:40:00|14.63|14.53|14.64|14.54|14.64|14.54|14.63|14.53|22
1717994700000|2024-06-10 04:45:00|14.63|14.53|14.64|14.54|14.65|14.55|14.63|14.53|38
1717995000000|2024-06-10 04:50:00|14.65|14.55|14.65|14.55|14.66|14.56|14.64|14.54|13
1717995300000|2024-06-10 04:55:00|14.66|14.56|14.66|14.56|14.66|14.56|14.65|14.55|7
1717995600000|2024-06-10 05:00:00|14.65|14.55|14.64|14.54|14.66|14.56|14.63|14.53|38
1717995900000|2024-06-10 05:05:00|14.63|14.53|14.63|14.53|14.64|14.54|14.62|14.52|23
1717996200000|2024-06-10 05:10:00|14.64|14.54|14.62|14.52|14.64|14.54|14.62|14.52|15
1717996500000|2024-06-10 05:15:00|14.63|14.53|14.63|14.53|14.64|14.54|14.61|14.51|27
1717996800000|2024-06-10 05:20:00|14.62|14.52|14.62|14.52|14.63|14.53|14.62|14.52|5
1717997100000|2024-06-10 05:25:00|14.61|14.51|14.61|14.51|14.62|14.52|14.6|14.5|11
1717997400000|2024-06-10 05:30:00|14.62|14.52|14.64|14.54|14.64|14.54|14.62|14.52|5
1717997700000|2024-06-10 05:35:00|14.63|14.53|14.62|14.52|14.63|14.53|14.61|14.51|6
1717998000000|2024-06-10 05:40:00|14.63|14.53|14.62|14.52|14.63|14.53|14.62|14.52|8
1717998300000|2024-06-10 05:45:00|14.61|14.51|14.59|14.49|14.62|14.52|14.57|14.47|51
1717998600000|2024-06-10 05:50:00|14.6|14.5|14.6|14.5|14.62|14.52|14.58|14.48|37
1717998900000|2024-06-10 05:55:00|14.59|14.49|14.6|14.5|14.61|14.51|14.59|14.49|14
1717999200000|2024-06-10 06:00:00|14.59|14.49|14.59|14.49|14.61|14.51|14.58|14.48|37
1717999500000|2024-06-10 06:05:00|14.58|14.48|14.58|14.48|14.59|14.49|14.57|14.47|47
1717999800000|2024-06-10 06:10:00|14.59|14.49|14.57|14.47|14.59|14.49|14.56|14.46|45
1718000100000|2024-06-10 06:15:00|14.58|14.48|14.55|14.45|14.58|14.48|14.52|14.42|116
1718000400000|2024-06-10 06:20:00|14.56|14.46|14.56|14.46|14.57|14.47|14.55|14.45|63
1718000700000|2024-06-10 06:25:00|14.57|14.47|14.52|14.42|14.57|14.47|14.52|14.42|72
1718001000000|2024-06-10 06:30:00|14.53|14.43|14.47|14.37|14.56|14.46|14.46|14.36|143
1718001300000|2024-06-10 06:35:00|14.46|14.36|14.48|14.38|14.5|14.4|14.46|14.36|119
1718001600000|2024-06-10 06:40:00|14.47|14.37|14.5|14.4|14.51|14.41|14.47|14.37|42
1718001900000|2024-06-10 06:45:00|14.49|14.39|14.48|14.38|14.5|14.4|14.44|14.34|64
1718002200000|2024-06-10 06:50:00|14.47|14.37|14.47|14.37|14.48|14.38|14.45|14.35|59
1718002500000|2024-06-10 06:55:00|14.48|14.38|14.49|14.39|14.49|14.39|14.47|14.37|58
1718002800000|2024-06-10 07:00:00|14.48|14.38|14.46|14.36|14.5|14.4|14.45|14.35|59
1718003100000|2024-06-10 07:05:00|14.45|14.35|14.41|14.31|14.45|14.35|14.4|14.3|109
1718003400000|2024-06-10 07:10:00|14.42|14.32|14.44|14.34|14.44|14.34|14.39|14.29|183
1718003700000|2024-06-10 07:15:00|14.45|14.35|14.49|14.39|14.51|14.41|14.44|14.34|73
1718004000000|2024-06-10 07:20:00|14.5|14.4|14.5|14.4|14.51|14.41|14.49|14.39|93
1718004300000|2024-06-10 07:25:00|14.51|14.41|14.5|14.4|14.51|14.41|14.5|14.4|14
1718004600000|2024-06-10 07:30:00|14.49|14.39|14.48|14.38|14.52|14.42|14.48|14.38|50
1718004900000|2024-06-10 07:35:00|14.49|14.39|14.48|14.38|14.49|14.39|14.48|14.38|92
1718005200000|2024-06-10 07:40:00|14.47|14.37|14.48|14.38|14.49|14.39|14.47|14.37|132
1718005500000|2024-06-10 07:45:00|14.47|14.37|14.43|14.33|14.48|14.38|14.41|14.31|113
1718005800000|2024-06-10 07:50:00|14.42|14.32|14.42|14.32|14.45|14.35|14.42|14.32|31
1718006100000|2024-06-10 07:55:00|14.43|14.33|14.39|14.29|14.43|14.33|14.38|14.28|41
1718006400000|2024-06-10 08:00:00|14.38|14.28|14.46|14.36|14.47|14.37|14.38|14.28|103
1718006700000|2024-06-10 08:05:00|14.47|14.37|14.46|14.36|14.48|14.38|14.46|14.36|82
1718007000000|2024-06-10 08:10:00|14.47|14.37|14.49|14.39|14.5|14.4|14.46|14.36|103
1718007300000|2024-06-10 08:15:00|14.5|14.4|14.53|14.43|14.53|14.43|14.5|14.4|32
1718007600000|2024-06-10 08:20:00|14.52|14.42|14.54|14.44|14.54|14.44|14.52|14.42|73
1718007900000|2024-06-10 08:25:00|14.53|14.43|14.52|14.42|14.54|14.44|14.52|14.42|76
1718008200000|2024-06-10 08:30:00|14.53|14.43|14.55|14.45|14.56|14.46|14.52|14.42|43
1718008500000|2024-06-10 08:35:00|14.56|14.46|14.54|14.44|14.56|14.46|14.54|14.44|27
1718008800000|2024-06-10 08:40:00|14.53|14.43|14.54|14.44|14.54|14.44|14.53|14.43|8
1718009100000|2024-06-10 08:45:00|14.53|14.43|14.53|14.43|14.54|14.44|14.52|14.42|25
1718009400000|2024-06-10 08:50:00|14.54|14.44|14.55|14.45|14.56|14.46|14.53|14.43|26
1718009700000|2024-06-10 08:55:00|14.54|14.44|14.54|14.44|14.54|14.44|14.53|14.43|15
1718010000000|2024-06-10 09:00:00|14.53|14.43|14.53|14.43|14.54|14.44|14.52|14.42|41
1718010300000|2024-06-10 09:05:00|14.54|14.44|14.52|14.42|14.54|14.44|14.5|14.4|71
1718010600000|2024-06-10 09:10:00|14.53|14.43|14.54|14.44|14.55|14.45|14.53|14.43|36
1718010900000|2024-06-10 09:15:00|14.55|14.45|14.55|14.45|14.55|14.45|14.54|14.44|27
1718011200000|2024-06-10 09:20:00|14.54|14.44|14.52|14.42|14.54|14.44|14.51|14.41|37
1718011500000|2024-06-10 09:25:00|14.51|14.41|14.51|14.41|14.52|14.42|14.49|14.39|55
1718011800000|2024-06-10 09:30:00|14.5|14.4|14.53|14.43|14.54|14.44|14.47|14.37|104
1718012100000|2024-06-10 09:35:00|14.54|14.44|14.53|14.43|14.54|14.44|14.51|14.41|62
1718012400000|2024-06-10 09:40:00|14.54|14.44|14.56|14.46|14.57|14.47|14.54|14.44|15
1718012700000|2024-06-10 09:45:00|14.57|14.47|14.58|14.48|14.6|14.5|14.57|14.47|38
1718013000000|2024-06-10 09:50:00|14.57|14.47|14.58|14.48|14.58|14.48|14.57|14.47|40
1718013300000|2024-06-10 09:55:00|14.57|14.47|14.58|14.48|14.59|14.49|14.57|14.47|6
1718013600000|2024-06-10 10:00:00|14.59|14.49|14.57|14.47|14.59|14.49|14.55|14.45|7
1718013900000|2024-06-10 10:05:00|14.56|14.46|14.59|14.49|14.61|14.51|14.56|14.46|24
1718014200000|2024-06-10 10:10:00|14.6|14.5|14.59|14.49|14.6|14.5|14.59|14.49|36
1718014500000|2024-06-10 10:15:00|14.6|14.5|14.6|14.5|14.62|14.52|14.59|14.49|37
1718014800000|2024-06-10 10:20:00|14.59|14.49|14.57|14.47|14.6|14.5|14.57|14.47|23
1718015100000|2024-06-10 10:25:00|14.56|14.46|14.56|14.46|14.57|14.47|14.56|14.46|17
1718015400000|2024-06-10 10:30:00|14.57|14.47|14.57|14.47|14.59|14.49|14.56|14.46|31
1718015700000|2024-06-10 10:35:00|14.58|14.48|14.57|14.47|14.59|14.49|14.57|14.47|10
1718016000000|2024-06-10 10:40:00|14.58|14.48|14.55|14.45|14.58|14.48|14.55|14.45|18
1718016300000|2024-06-10 10:45:00|14.56|14.46|14.55|14.45|14.57|14.47|14.55|14.45|48
1718016600000|2024-06-10 10:50:00|14.56|14.46|14.55|14.45|14.57|14.47|14.54|14.44|66
1718016900000|2024-06-10 10:55:00|14.56|14.46|14.55|14.45|14.56|14.46|14.55|14.45|16
1718017200000|2024-06-10 11:00:00|14.56|14.46|14.53|14.43|14.57|14.47|14.53|14.43|24
1718017500000|2024-06-10 11:05:00|14.54|14.44|14.52|14.42|14.54|14.44|14.52|14.42|41
1718017800000|2024-06-10 11:10:00|14.53|14.43|14.51|14.41|14.53|14.43|14.51|14.41|27
1718018100000|2024-06-10 11:15:00|14.52|14.42|14.52|14.42|14.53|14.43|14.51|14.41|17
1718018400000|2024-06-10 11:20:00|14.53|14.43|14.52|14.42|14.53|14.43|14.52|14.42|12
1718018700000|2024-06-10 11:25:00|14.51|14.41|14.52|14.42|14.52|14.42|14.51|14.41|4
1718019000000|2024-06-10 11:30:00|14.51|14.41|14.52|14.42|14.52|14.42|14.5|14.4|20
1718019300000|2024-06-10 11:35:00|14.53|14.43|14.55|14.45|14.55|14.45|14.52|14.42|7
1718019600000|2024-06-10 11:40:00|14.56|14.46|14.57|14.47|14.57|14.47|14.56|14.46|12
1718019900000|2024-06-10 11:45:00|14.58|14.48|14.55|14.45|14.58|14.48|14.55|14.45|12
1718020200000|2024-06-10 11:50:00|14.54|14.44|14.53|14.43|14.55|14.45|14.53|14.43|28
1718020500000|2024-06-10 11:55:00|14.54|14.44|14.54|14.44|14.55|14.45|14.53|14.43|25
1718020800000|2024-06-10 12:00:00|14.55|14.45|14.52|14.42|14.55|14.45|14.51|14.41|26
1718021100000|2024-06-10 12:05:00|14.51|14.41|14.53|14.43|14.53|14.43|14.51|14.41|15
1718021400000|2024-06-10 12:10:00|14.52|14.42|14.52|14.42|14.54|14.44|14.52|14.42|23
1718021700000|2024-06-10 12:15:00|14.51|14.41|14.52|14.42|14.53|14.43|14.5|14.4|55
1718022000000|2024-06-10 12:20:00|14.53|14.43|14.53|14.43|14.54|14.44|14.52|14.42|19
1718022300000|2024-06-10 12:25:00|14.54|14.44|14.54|14.44|14.54|14.44|14.53|14.43|27
1718022600000|2024-06-10 12:30:00|14.53|14.43|14.49|14.39|14.54|14.44|14.49|14.39|85
1718022900000|2024-06-10 12:35:00|14.5|14.4|14.49|14.39|14.5|14.4|14.48|14.38|56
1718023200000|2024-06-10 12:40:00|14.48|14.38|14.49|14.39|14.49|14.39|14.48|14.38|38
1718023500000|2024-06-10 12:45:00|14.48|14.38|14.51|14.41|14.52|14.42|14.48|14.38|28
1718023800000|2024-06-10 12:50:00|14.52|14.42|14.52|14.42|14.53|14.43|14.52|14.42|25
1718024100000|2024-06-10 12:55:00|14.51|14.41|14.5|14.4|14.51|14.41|14.48|14.38|36
1718024400000|2024-06-10 13:00:00|14.49|14.39|14.47|14.37|14.51|14.41|14.47|14.37|119
1718024700000|2024-06-10 13:05:00|14.46|14.36|14.48|14.38|14.49|14.39|14.46|14.36|71
1718025000000|2024-06-10 13:10:00|14.49|14.39|14.47|14.37|14.5|14.4|14.46|14.36|33
1718025300000|2024-06-10 13:15:00|14.48|14.38|14.46|14.36|14.48|14.38|14.46|14.36|35
1718025600000|2024-06-10 13:20:00|14.47|14.37|14.47|14.37|14.48|14.38|14.46|14.36|15
1718025900000|2024-06-10 13:25:00|14.48|14.38|14.48|14.38|14.49|14.39|14.47|14.37|17
1718026200000|2024-06-10 13:30:00|14.47|14.37|14.53|14.43|14.53|14.43|14.45|14.35|47
1718026500000|2024-06-10 13:35:00|14.54|14.44|14.54|14.44|14.54|14.44|14.52|14.42|41
1718026800000|2024-06-10 13:40:00|14.53|14.43|14.52|14.42|14.54|14.44|14.52|14.42|20
1718027100000|2024-06-10 13:45:00|14.53|14.43|14.47|14.37|14.53|14.43|14.46|14.36|69
1718027400000|2024-06-10 13:50:00|14.48|14.38|14.49|14.39|14.49|14.39|14.46|14.36|56
1718027700000|2024-06-10 13:55:00|14.48|14.38|14.49|14.39|14.51|14.41|14.48|14.38|18
1718028000000|2024-06-10 14:00:00|14.48|14.38|14.5|14.4|14.5|14.4|14.46|14.36|15
1718028300000|2024-06-10 14:05:00|14.51|14.41|14.47|14.37|14.51|14.41|14.47|14.37|27
1718028600000|2024-06-10 14:10:00|14.48|14.38|14.46|14.36|14.48|14.38|14.45|14.35|43
1718028900000|2024-06-10 14:15:00|14.45|14.35|14.48|14.38|14.48|14.38|14.45|14.35|14
1718029200000|2024-06-10 14:20:00|14.49|14.39|14.49|14.39|14.49|14.39|14.48|14.38|9
1718029500000|2024-06-10 14:25:00|14.48|14.38|14.5|14.4|14.5|14.4|14.48|14.38|31
1718029800000|2024-06-10 14:30:00|14.49|14.39|14.54|14.44|14.54|14.44|14.49|14.39|10
1718030100000|2024-06-10 14:35:00|14.55|14.45|14.57|14.47|14.6|14.5|14.55|14.45|79
1718030400000|2024-06-10 14:40:00|14.58|14.48|14.57|14.47|14.59|14.49|14.55|14.45|62
1718030700000|2024-06-10 14:45:00|14.58|14.48|14.57|14.47|14.59|14.49|14.56|14.46|84
1718031000000|2024-06-10 14:50:00|14.56|14.46|14.57|14.47|14.58|14.48|14.56|14.46|32
1718031300000|2024-06-10 14:55:00|14.56|14.46|14.57|14.47|14.57|14.47|14.56|14.46|66
1718031600000|2024-06-10 15:00:00|14.58|14.48|14.57|14.47|14.59|14.49|14.56|14.46|14
1718031900000|2024-06-10 15:05:00|14.58|14.48|14.6|14.5|14.61|14.51|14.57|14.47|31
1718032200000|2024-06-10 15:10:00|14.61|14.51|14.62|14.52|14.62|14.52|14.6|14.5|24
1718032500000|2024-06-10 15:15:00|14.63|14.53|14.66|14.56|14.67|14.57|14.62|14.52|44
1718032800000|2024-06-10 15:20:00|14.67|14.57|14.65|14.55|14.67|14.57|14.64|14.54|43
1718033100000|2024-06-10 15:25:00|14.64|14.54|14.66|14.56|14.67|14.57|14.63|14.53|69
1718033400000|2024-06-10 15:30:00|14.67|14.57|14.68|14.58|14.69|14.59|14.63|14.53|50
1718033700000|2024-06-10 15:35:00|14.69|14.59|14.67|14.57|14.71|14.61|14.67|14.57|43
1718034000000|2024-06-10 15:40:00|14.68|14.58|14.73|14.63|14.73|14.63|14.67|14.57|52
1718034300000|2024-06-10 15:45:00|14.74|14.64|14.82|14.72|14.83|14.73|14.74|14.64|107
1718034600000|2024-06-10 15:50:00|14.81|14.71|14.83|14.73|14.85|14.75|14.81|14.71|125
1718034900000|2024-06-10 15:55:00|14.82|14.72|14.76|14.66|14.83|14.73|14.74|14.64|137
1718035200000|2024-06-10 16:00:00|14.77|14.67|14.7|14.6|14.78|14.68|14.7|14.6|194
1718035500000|2024-06-10 16:05:00|14.69|14.59|14.68|14.58|14.71|14.61|14.66|14.56|108
1718035800000|2024-06-10 16:10:00|14.69|14.59|14.68|14.58|14.71|14.61|14.68|14.58|70
1718036100000|2024-06-10 16:15:00|14.69|14.59|14.7|14.6|14.72|14.62|14.68|14.58|84
1718036400000|2024-06-10 16:20:00|14.71|14.61|14.68|14.58|14.72|14.62|14.68|14.58|102
1718036700000|2024-06-10 16:25:00|14.67|14.57|14.66|14.56|14.68|14.58|14.61|14.51|118
1718037000000|2024-06-10 16:30:00|14.65|14.55|14.65|14.55|14.66|14.56|14.62|14.52|105
1718037300000|2024-06-10 16:35:00|14.64|14.54|14.67|14.57|14.68|14.58|14.64|14.54|24
1718037600000|2024-06-10 16:40:00|14.66|14.56|14.67|14.57|14.69|14.59|14.65|14.55|48
1718037900000|2024-06-10 16:45:00|14.68|14.58|14.68|14.58|14.69|14.59|14.66|14.56|31
1718038200000|2024-06-10 16:50:00|14.69|14.59|14.67|14.57|14.69|14.59|14.67|14.57|47
1718038500000|2024-06-10 16:55:00|14.68|14.58|14.66|14.56|14.68|14.58|14.66|14.56|23
1718038800000|2024-06-10 17:00:00|14.67|14.57|14.63|14.53|14.67|14.57|14.61|14.51|43
1718039100000|2024-06-10 17:05:00|14.62|14.52|14.63|14.53|14.64|14.54|14.62|14.52|34
1718039400000|2024-06-10 17:10:00|14.62|14.52|14.62|14.52|14.64|14.54|14.62|14.52|29
1718039700000|2024-06-10 17:15:00|14.63|14.53|14.62|14.52|14.63|14.53|14.6|14.5|50
1718040000000|2024-06-10 17:20:00|14.63|14.53|14.64|14.54|14.64|14.54|14.62|14.52|12
1718040300000|2024-06-10 17:25:00|14.63|14.53|14.63|14.53|14.63|14.53|14.62|14.52|19
1718040600000|2024-06-10 17:30:00|14.62|14.52|14.63|14.53|14.64|14.54|14.61|14.51|54
1718040900000|2024-06-10 17:35:00|14.64|14.54|14.62|14.52|14.64|14.54|14.62|14.52|39
1718041200000|2024-06-10 17:40:00|14.63|14.53|14.61|14.51|14.63|14.53|14.61|14.51|45
1718041500000|2024-06-10 17:45:00|14.62|14.52|14.65|14.55|14.65|14.55|14.62|14.52|6
1718041800000|2024-06-10 17:50:00|14.64|14.54|14.64|14.54|14.65|14.55|14.64|14.54|21
1718042100000|2024-06-10 17:55:00|14.65|14.55|14.66|14.56|14.66|14.56|14.64|14.54|20
1718042400000|2024-06-10 18:00:00|14.65|14.55|14.64|14.54|14.67|14.57|14.63|14.53|32
1718042700000|2024-06-10 18:05:00|14.63|14.53|14.63|14.53|14.64|14.54|14.61|14.51|33
1718043000000|2024-06-10 18:10:00|14.64|14.54|14.66|14.56|14.66|14.56|14.64|14.54|15
1718043300000|2024-06-10 18:15:00|14.65|14.55|14.65|14.55|14.67|14.57|14.64|14.54|23
1718043600000|2024-06-10 18:20:00|14.64|14.54|14.62|14.52|14.65|14.55|14.6|14.5|69
1718043900000|2024-06-10 18:25:00|14.61|14.51|14.6|14.5|14.62|14.52|14.59|14.49|52
1718044200000|2024-06-10 18:30:00|14.61|14.51|14.57|14.47|14.62|14.52|14.57|14.47|17
1718044500000|2024-06-10 18:35:00|14.58|14.48|14.61|14.51|14.62|14.52|14.58|14.48|56
1718044800000|2024-06-10 18:40:00|14.6|14.5|14.65|14.55|14.66|14.56|14.6|14.5|60
1718045100000|2024-06-10 18:45:00|14.66|14.56|14.65|14.55|14.66|14.56|14.64|14.54|64
1718045400000|2024-06-10 18:50:00|14.64|14.54|14.64|14.54|14.66|14.56|14.63|14.53|25
1718045700000|2024-06-10 18:55:00|14.63|14.53|14.62|14.52|14.63|14.53|14.62|14.52|2
1718046000000|2024-06-10 19:00:00|14.61|14.51|14.6|14.5|14.63|14.53|14.6|14.5|8
1718046300000|2024-06-10 19:05:00|14.61|14.51|14.55|14.45|14.61|14.51|14.52|14.42|79
1718046600000|2024-06-10 19:10:00|14.54|14.44|14.56|14.46|14.56|14.46|14.52|14.42|49
1718046900000|2024-06-10 19:15:00|14.55|14.45|14.52|14.42|14.56|14.46|14.51|14.41|60
1718047200000|2024-06-10 19:20:00|14.53|14.43|14.54|14.44|14.55|14.45|14.52|14.42|20
1718047500000|2024-06-10 19:25:00|14.55|14.45|14.56|14.46|14.57|14.47|14.54|14.44|78
1718047800000|2024-06-10 19:30:00|14.57|14.47|14.55|14.45|14.57|14.47|14.54|14.44|137
1718048100000|2024-06-10 19:35:00|14.54|14.44|14.55|14.45|14.55|14.45|14.53|14.43|24
1718048400000|2024-06-10 19:40:00|14.56|14.46|14.54|14.44|14.56|14.46|14.54|14.44|31
1718048700000|2024-06-10 19:45:00|14.53|14.43|14.54|14.44|14.54|14.44|14.52|14.42|16
1718049000000|2024-06-10 19:50:00|14.53|14.43|14.51|14.41|14.54|14.44|14.51|14.41|29
1718049300000|2024-06-10 19:55:00|14.5|14.4|14.5|14.4|14.52|14.42|14.49|14.39|51
1718049600000|2024-06-10 20:00:00|14.49|14.39|14.46|14.36|14.5|14.4|14.44|14.34|52
1718049900000|2024-06-10 20:05:00|14.47|14.37|14.44|14.34|14.49|14.39|14.43|14.33|92
1718050200000|2024-06-10 20:10:00|14.43|14.33|14.4|14.3|14.44|14.34|14.38|14.28|88
1718050500000|2024-06-10 20:15:00|14.39|14.29|14.42|14.32|14.42|14.32|14.39|14.29|40
1718050800000|2024-06-10 20:20:00|14.41|14.31|14.41|14.31|14.44|14.34|14.4|14.3|27
1718051100000|2024-06-10 20:25:00|14.42|14.32|14.45|14.35|14.45|14.35|14.42|14.32|16
1718051400000|2024-06-10 20:30:00|14.44|14.34|14.49|14.39|14.49|14.39|14.44|14.34|36
1718051700000|2024-06-10 20:35:00|14.48|14.38|14.49|14.39|14.49|14.39|14.47|14.37|40
1718052000000|2024-06-10 20:40:00|14.48|14.38|14.48|14.38|14.49|14.39|14.48|14.38|7
1718052300000|2024-06-10 20:45:00|14.47|14.37|14.47|14.37|14.49|14.39|14.47|14.37|53
1718052600000|2024-06-10 20:50:00|14.46|14.36|14.46|14.36|14.47|14.37|14.45|14.35|67
1718052900000|2024-06-10 20:55:00|14.45|14.35|14.46|14.36|14.46|14.36|14.44|14.34|22
1718053200000|2024-06-10 21:00:00|14.45|14.35|14.47|14.37|14.47|14.37|14.45|14.35|13
1718053500000|2024-06-10 21:05:00|14.46|14.36|14.47|14.37|14.47|14.37|14.46|14.36|8
1718053800000|2024-06-10 21:10:00|14.48|14.38|14.48|14.38|14.49|14.39|14.48|14.38|3
1718054100000|2024-06-10 21:15:00|14.47|14.37|14.44|14.34|14.47|14.37|14.43|14.33|12
1718054400000|2024-06-10 21:20:00|14.45|14.35|14.43|14.33|14.45|14.35|14.43|14.33|27
1718054700000|2024-06-10 21:25:00|14.42|14.32|14.41|14.31|14.42|14.32|14.39|14.29|10
1718055000000|2024-06-10 21:30:00|14.42|14.32|14.45|14.35|14.45|14.35|14.41|14.31|14
1718055300000|2024-06-10 21:35:00|14.44|14.34|14.42|14.32|14.44|14.34|14.42|14.32|7
1718055600000|2024-06-10 21:40:00|14.43|14.33|14.44|14.34|14.44|14.34|14.43|14.33|2
1718055900000|2024-06-10 21:45:00|14.45|14.35|14.44|14.34|14.45|14.35|14.44|14.34|2
1718056200000|2024-06-10 21:50:00|14.45|14.35|14.45|14.35|14.45|14.35|14.45|14.35|1
1718056500000|2024-06-10 21:55:00|14.46|14.36|14.46|14.36|14.46|14.36|14.46|14.36|1
1718056800000|2024-06-10 22:00:00|14.45|14.35|14.42|14.32|14.45|14.35|14.41|14.31|36
1718057100000|2024-06-10 22:05:00|14.41|14.31|14.41|14.31|14.43|14.33|14.39|14.29|37
1718057400000|2024-06-10 22:10:00|14.42|14.32|14.44|14.34|14.44|14.34|14.41|14.31|45
1718057700000|2024-06-10 22:15:00|14.43|14.33|14.43|14.33|14.44|14.34|14.43|14.33|39
1718058000000|2024-06-10 22:20:00|14.44|14.34|14.46|14.36|14.46|14.36|14.43|14.33|45
1718058300000|2024-06-10 22:25:00|14.47|14.37|14.48|14.38|14.48|14.38|14.46|14.36|8
1718058600000|2024-06-10 22:30:00|14.47|14.37|14.48|14.38|14.48|14.38|14.47|14.37|4
1718058900000|2024-06-10 22:35:00|14.47|14.37|14.47|14.37|14.48|14.38|14.47|14.37|27
1718059200000|2024-06-10 22:40:00|14.48|14.38|14.48|14.38|14.48|14.38|14.46|14.36|33
1718059500000|2024-06-10 22:45:00|14.49|14.39|14.5|14.4|14.5|14.4|14.48|14.38|40
1718059800000|2024-06-10 22:50:00|14.49|14.39|14.5|14.4|14.5|14.4|14.49|14.39|48
1718060100000|2024-06-10 22:55:00|14.49|14.39|14.52|14.42|14.52|14.42|14.49|14.39|46
1718060400000|2024-06-10 23:00:00|14.53|14.43|14.52|14.42|14.53|14.43|14.52|14.42|16
1718060700000|2024-06-10 23:05:00|14.53|14.43|14.53|14.43|14.54|14.44|14.53|14.43|3
1718061000000|2024-06-10 23:10:00|14.52|14.42|14.54|14.44|14.54|14.44|14.52|14.42|19
1718061300000|2024-06-10 23:15:00|14.53|14.43|14.53|14.43|14.54|14.44|14.52|14.42|25
1718061600000|2024-06-10 23:20:00|14.54|14.44|14.54|14.44|14.54|14.44|14.52|14.42|21
1718061900000|2024-06-10 23:25:00|14.53|14.43|14.52|14.42|14.53|14.43|14.52|14.42|2
1718062200000|2024-06-10 23:30:00|14.51|14.41|14.52|14.42|14.53|14.43|14.49|14.39|30
1718062500000|2024-06-10 23:35:00|14.51|14.41|14.52|14.42|14.52|14.42|14.5|14.4|50
1718062800000|2024-06-10 23:40:00|14.53|14.43|14.53|14.43|14.53|14.43|14.52|14.42|11
1718063100000|2024-06-10 23:45:00|14.52|14.42|14.53|14.43|14.54|14.44|14.52|14.42|40
1718063400000|2024-06-10 23:50:00|14.54|14.44|14.53|14.43|14.54|14.44|14.52|14.42|22
1718063700000|2024-06-10 23:55:00|14.54|14.44|14.53|14.43|14.54|14.44|14.52|14.42|18
1718064000000|2024-06-11 00:00:00|14.52|14.42|14.54|14.44|14.54|14.44|14.52|14.42|9
1718064300000|2024-06-11 00:05:00|14.53|14.43|14.52|14.42|14.54|14.44|14.51|14.41|20
1718064600000|2024-06-11 00:10:00|14.53|14.43|14.53|14.43|14.54|14.44|14.52|14.42|17
1718064900000|2024-06-11 00:15:00|14.54|14.44|14.56|14.46|14.56|14.46|14.54|14.44|19
1718065200000|2024-06-11 00:20:00|14.55|14.45|14.55|14.45|14.56|14.46|14.55|14.45|11
1718065500000|2024-06-11 00:25:00|14.56|14.46|14.55|14.45|14.56|14.46|14.55|14.45|36
1718065800000|2024-06-11 00:30:00|14.54|14.44|14.54|14.44|14.55|14.45|14.53|14.43|11
1718066100000|2024-06-11 00:35:00|14.55|14.45|14.52|14.42|14.55|14.45|14.52|14.42|4
1718066400000|2024-06-11 00:40:00|14.53|14.43|14.52|14.42|14.53|14.43|14.51|14.41|10
1718066700000|2024-06-11 00:45:00|14.51|14.41|14.51|14.41|14.51|14.41|14.49|14.39|11
1718067000000|2024-06-11 00:50:00|14.5|14.4|14.51|14.41|14.51|14.41|14.49|14.39|6
1718067300000|2024-06-11 00:55:00|14.52|14.42|14.51|14.41|14.52|14.42|14.5|14.4|10
1718067600000|2024-06-11 01:00:00|14.5|14.4|14.5|14.4|14.51|14.41|14.5|14.4|13
1718067900000|2024-06-11 01:05:00|14.49|14.39|14.5|14.4|14.51|14.41|14.49|14.39|6
1718068200000|2024-06-11 01:10:00|14.51|14.41|14.55|14.45|14.56|14.46|14.5|14.4|51
1718068500000|2024-06-11 01:15:00|14.56|14.46|14.54|14.44|14.56|14.46|14.53|14.43|29
1718068800000|2024-06-11 01:20:00|14.53|14.43|14.51|14.41|14.53|14.43|14.51|14.41|5
1718069100000|2024-06-11 01:25:00|14.5|14.4|14.52|14.42|14.52|14.42|14.5|14.4|3
1718069400000|2024-06-11 01:30:00|14.53|14.43|14.52|14.42|14.54|14.44|14.51|14.41|22
1718069700000|2024-06-11 01:35:00|14.51|14.41|14.51|14.41|14.52|14.42|14.5|14.4|29
1718070000000|2024-06-11 01:40:00|14.5|14.4|14.5|14.4|14.52|14.42|14.5|14.4|7
1718070300000|2024-06-11 01:45:00|14.51|14.41|14.51|14.41|14.51|14.41|14.5|14.4|9
1718070600000|2024-06-11 01:50:00|14.5|14.4|14.28|14.18|14.5|14.4|14.1|14|225
1718070900000|2024-06-11 01:55:00|14.29|14.19|14.24|14.14|14.29|14.19|14.13|14.03|288
1718071200000|2024-06-11 02:00:00|14.23|14.13|14.34|14.24|14.36|14.26|14.19|14.09|177
1718071500000|2024-06-11 02:05:00|14.33|14.23|14.32|14.22|14.35|14.25|14.29|14.19|110
1718071800000|2024-06-11 02:10:00|14.31|14.21|14.3|14.2|14.33|14.23|14.29|14.19|96
1718072100000|2024-06-11 02:15:00|14.29|14.19|14.21|14.11|14.31|14.21|14.15|14.05|152
1718072400000|2024-06-11 02:20:00|14.22|14.12|14.21|14.11|14.25|14.15|14.19|14.09|174
1718072700000|2024-06-11 02:25:00|14.2|14.1|14.19|14.09|14.22|14.12|14.11|14.01|212
1718073000000|2024-06-11 02:30:00|14.18|14.08|14.18|14.08|14.2|14.1|14.12|14.02|194
1718073300000|2024-06-11 02:35:00|14.19|14.09|14.2|14.1|14.22|14.12|14.18|14.08|108
1718073600000|2024-06-11 02:40:00|14.21|14.11|14.24|14.14|14.24|14.14|14.2|14.1|56
1718073900000|2024-06-11 02:45:00|14.23|14.13|14.29|14.19|14.3|14.2|14.23|14.13|77
1718074200000|2024-06-11 02:50:00|14.3|14.2|14.27|14.17|14.31|14.21|14.27|14.17|28
1718074500000|2024-06-11 02:55:00|14.26|14.16|14.26|14.16|14.26|14.16|14.24|14.14|17
1718074800000|2024-06-11 03:00:00|14.25|14.15|14.27|14.17|14.27|14.17|14.24|14.14|39
1718075100000|2024-06-11 03:05:00|14.28|14.18|14.28|14.18|14.29|14.19|14.27|14.17|47
1718075400000|2024-06-11 03:10:00|14.29|14.19|14.29|14.19|14.3|14.2|14.28|14.18|29
1718075700000|2024-06-11 03:15:00|14.3|14.2|14.29|14.19|14.3|14.2|14.27|14.17|38
1718076000000|2024-06-11 03:20:00|14.28|14.18|14.24|14.14|14.29|14.19|14.24|14.14|49
1718076300000|2024-06-11 03:25:00|14.25|14.15|14.3|14.2|14.32|14.22|14.24|14.14|59
1718076600000|2024-06-11 03:30:00|14.31|14.21|14.26|14.16|14.31|14.21|14.24|14.14|86
1718076900000|2024-06-11 03:35:00|14.25|14.15|14.25|14.15|14.26|14.16|14.24|14.14|35
1718077200000|2024-06-11 03:40:00|14.26|14.16|14.26|14.16|14.26|14.16|14.25|14.15|29
1718077500000|2024-06-11 03:45:00|14.27|14.17|14.27|14.17|14.27|14.17|14.26|14.16|35
1718077800000|2024-06-11 03:50:00|14.26|14.16|14.25|14.15|14.28|14.18|14.24|14.14|31
1718078100000|2024-06-11 03:55:00|14.24|14.14|14.27|14.17|14.28|14.18|14.24|14.14|24
1718078400000|2024-06-11 04:00:00|14.26|14.16|14.25|14.15|14.27|14.17|14.24|14.14|42
1718078700000|2024-06-11 04:05:00|14.26|14.16|14.25|14.15|14.26|14.16|14.23|14.13|52
1718079000000|2024-06-11 04:10:00|14.24|14.14|14.21|14.11|14.25|14.15|14.17|14.07|94
1718079300000|2024-06-11 04:15:00|14.2|14.1|14.23|14.13|14.25|14.15|14.2|14.1|58
1718079600000|2024-06-11 04:20:00|14.24|14.14|14.19|14.09|14.25|14.15|14.19|14.09|48
1718079900000|2024-06-11 04:25:00|14.18|14.08|14.17|14.07|14.19|14.09|14.12|14.02|120
1718080200000|2024-06-11 04:30:00|14.18|14.08|14.13|14.03|14.19|14.09|14.08|13.98|168
1718080500000|2024-06-11 04:35:00|14.12|14.02|14.18|14.08|14.18|14.08|14.12|14.02|63
1718080800000|2024-06-11 04:40:00|14.17|14.07|14.17|14.07|14.18|14.08|14.15|14.05|33
1718081100000|2024-06-11 04:45:00|14.16|14.06|14.19|14.09|14.2|14.1|14.16|14.06|156
1718081400000|2024-06-11 04:50:00|14.2|14.1|14.17|14.07|14.2|14.1|14.16|14.06|40
1718081700000|2024-06-11 04:55:00|14.18|14.08|14.2|14.1|14.2|14.1|14.17|14.07|103
1718082000000|2024-06-11 05:00:00|14.19|14.09|14.19|14.09|14.2|14.1|14.18|14.08|97
1718082300000|2024-06-11 05:05:00|14.18|14.08|14.15|14.05|14.18|14.08|14.13|14.03|42
1718082600000|2024-06-11 05:10:00|14.14|14.04|14.16|14.06|14.18|14.08|14.14|14.04|55
1718082900000|2024-06-11 05:15:00|14.17|14.07|14.18|14.08|14.19|14.09|14.16|14.06|60
1718083200000|2024-06-11 05:20:00|14.19|14.09|14.16|14.06|14.19|14.09|14.14|14.04|66
1718083500000|2024-06-11 05:25:00|14.15|14.05|14.17|14.07|14.17|14.07|14.15|14.05|7
1718083800000|2024-06-11 05:30:00|14.16|14.06|14.17|14.07|14.19|14.09|14.16|14.06|34
1718084100000|2024-06-11 05:35:00|14.16|14.06|14.15|14.05|14.18|14.08|14.15|14.05|40
1718084400000|2024-06-11 05:40:00|14.16|14.06|14.15|14.05|14.17|14.07|14.15|14.05|38
1718084700000|2024-06-11 05:45:00|14.16|14.06|14.15|14.05|14.17|14.07|14.14|14.04|22
1718085000000|2024-06-11 05:50:00|14.14|14.04|14.13|14.03|14.16|14.06|14.1|14|58
1718085300000|2024-06-11 05:55:00|14.14|14.04|14.18|14.08|14.19|14.09|14.13|14.03|25
1718085600000|2024-06-11 06:00:00|14.17|14.07|14.19|14.09|14.19|14.09|14.16|14.06|21
1718085900000|2024-06-11 06:05:00|14.2|14.1|14.21|14.11|14.21|14.11|14.19|14.09|54
1718086200000|2024-06-11 06:10:00|14.2|14.1|14.2|14.1|14.21|14.11|14.19|14.09|39
1718086500000|2024-06-11 06:15:00|14.19|14.09|14.19|14.09|14.2|14.1|14.18|14.08|21
1718086800000|2024-06-11 06:20:00|14.18|14.08|14.13|14.03|14.19|14.09|14.12|14.02|46
1718087100000|2024-06-11 06:25:00|14.14|14.04|14.14|14.04|14.14|14.04|14.11|14.01|33
1718087400000|2024-06-11 06:30:00|14.13|14.03|14.13|14.03|14.14|14.04|14.11|14.01|25
1718087700000|2024-06-11 06:35:00|14.12|14.02|14.16|14.06|14.17|14.07|14.12|14.02|49
1718088000000|2024-06-11 06:40:00|14.17|14.07|14.15|14.05|14.17|14.07|14.15|14.05|39
1718088300000|2024-06-11 06:45:00|14.16|14.06|14.14|14.04|14.17|14.07|14.14|14.04|13
1718088600000|2024-06-11 06:50:00|14.15|14.05|14.13|14.03|14.15|14.05|14.12|14.02|73
1718088900000|2024-06-11 06:55:00|14.14|14.04|14.1|14|14.14|14.04|13.98|13.88|107
1718089200000|2024-06-11 07:00:00|14.09|13.99|14.14|14.04|14.14|14.04|14.05|13.95|118
1718089500000|2024-06-11 07:05:00|14.13|14.03|14.15|14.05|14.17|14.07|14.12|14.02|67
1718089800000|2024-06-11 07:10:00|14.14|14.04|14.15|14.05|14.16|14.06|14.13|14.03|53
1718090100000|2024-06-11 07:15:00|14.16|14.06|14.17|14.07|14.17|14.07|14.15|14.05|38
1718090400000|2024-06-11 07:20:00|14.16|14.06|14.18|14.08|14.18|14.08|14.16|14.06|21
1718090700000|2024-06-11 07:25:00|14.17|14.07|14.18|14.08|14.19|14.09|14.16|14.06|36
1718091000000|2024-06-11 07:30:00|14.17|14.07|14.16|14.06|14.18|14.08|14.16|14.06|54
1718091300000|2024-06-11 07:35:00|14.17|14.07|14.16|14.06|14.18|14.08|14.16|14.06|16
1718091600000|2024-06-11 07:40:00|14.15|14.05|14.14|14.04|14.15|14.05|14.11|14.01|42
1718091900000|2024-06-11 07:45:00|14.15|14.05|14.13|14.03|14.15|14.05|14.11|14.01|27
1718092200000|2024-06-11 07:50:00|14.12|14.02|14.13|14.03|14.14|14.04|14.11|14.01|28
1718092500000|2024-06-11 07:55:00|14.14|14.04|14.16|14.06|14.16|14.06|14.13|14.03|41
1718092800000|2024-06-11 08:00:00|14.15|14.05|14.18|14.08|14.2|14.1|14.14|14.04|72
1718093100000|2024-06-11 08:05:00|14.17|14.07|14.17|14.07|14.19|14.09|14.17|14.07|21
1718093400000|2024-06-11 08:10:00|14.16|14.06|14.12|14.02|14.17|14.07|14.12|14.02|50
1718093700000|2024-06-11 08:15:00|14.11|14.01|14.16|14.06|14.16|14.06|14.11|14.01|64
1718094000000|2024-06-11 08:20:00|14.15|14.05|14.13|14.03|14.16|14.06|14.13|14.03|29
1718094300000|2024-06-11 08:25:00|14.12|14.02|14.13|14.03|14.14|14.04|14.11|14.01|38
1718094600000|2024-06-11 08:30:00|14.14|14.04|14.15|14.05|14.16|14.06|14.13|14.03|30
1718094900000|2024-06-11 08:35:00|14.14|14.04|14.17|14.07|14.18|14.08|14.13|14.03|54
1718095200000|2024-06-11 08:40:00|14.16|14.06|14.16|14.06|14.17|14.07|14.16|14.06|95
1718095500000|2024-06-11 08:45:00|14.15|14.05|14.16|14.06|14.16|14.06|14.13|14.03|52
1718095800000|2024-06-11 08:50:00|14.15|14.05|14.17|14.07|14.17|14.07|14.15|14.05|9
1718096100000|2024-06-11 08:55:00|14.18|14.08|14.17|14.07|14.18|14.08|14.16|14.06|28
1718096400000|2024-06-11 09:00:00|14.18|14.08|14.2|14.1|14.21|14.11|14.17|14.07|111
1718096700000|2024-06-11 09:05:00|14.21|14.11|14.23|14.13|14.23|14.13|14.21|14.11|37
1718097000000|2024-06-11 09:10:00|14.22|14.12|14.21|14.11|14.22|14.12|14.21|14.11|18
1718097300000|2024-06-11 09:15:00|14.2|14.1|14.18|14.08|14.22|14.12|14.18|14.08|43
1718097600000|2024-06-11 09:20:00|14.19|14.09|14.16|14.06|14.19|14.09|14.16|14.06|20
1718097900000|2024-06-11 09:25:00|14.15|14.05|14.17|14.07|14.18|14.08|14.14|14.04|31
1718098200000|2024-06-11 09:30:00|14.16|14.06|14.19|14.09|14.19|14.09|14.14|14.04|66
1718098500000|2024-06-11 09:35:00|14.18|14.08|14.18|14.08|14.19|14.09|14.16|14.06|19
1718098800000|2024-06-11 09:40:00|14.17|14.07|14.18|14.08|14.19|14.09|14.17|14.07|20
1718099100000|2024-06-11 09:45:00|14.19|14.09|14.14|14.04|14.19|14.09|14.13|14.03|43
1718099400000|2024-06-11 09:50:00|14.15|14.05|14.15|14.05|14.17|14.07|14.12|14.02|75
1718099700000|2024-06-11 09:55:00|14.14|14.04|14.15|14.05|14.17|14.07|14.14|14.04|22
1718100000000|2024-06-11 10:00:00|14.16|14.06|14.14|14.04|14.17|14.07|14.11|14.01|87
1718100300000|2024-06-11 10:05:00|14.15|14.05|14.22|14.12|14.22|14.12|14.14|14.04|52
1718100600000|2024-06-11 10:10:00|14.21|14.11|14.24|14.14|14.25|14.15|14.2|14.1|54
1718100900000|2024-06-11 10:15:00|14.23|14.13|14.27|14.17|14.27|14.17|14.23|14.13|47
1718101200000|2024-06-11 10:20:00|14.26|14.16|14.28|14.18|14.29|14.19|14.26|14.16|17
1718101500000|2024-06-11 10:25:00|14.27|14.17|14.27|14.17|14.28|14.18|14.26|14.16|45
1718101800000|2024-06-11 10:30:00|14.26|14.16|14.25|14.15|14.27|14.17|14.23|14.13|16
1718102100000|2024-06-11 10:35:00|14.26|14.16|14.26|14.16|14.27|14.17|14.25|14.15|7
1718102400000|2024-06-11 10:40:00|14.25|14.15|14.24|14.14|14.27|14.17|14.24|14.14|62
1718102700000|2024-06-11 10:45:00|14.23|14.13|14.27|14.17|14.27|14.17|14.23|14.13|61
1718103000000|2024-06-11 10:50:00|14.26|14.16|14.23|14.13|14.27|14.17|14.23|14.13|76
1718103300000|2024-06-11 10:55:00|14.22|14.12|14.23|14.13|14.23|14.13|14.21|14.11|66
1718103600000|2024-06-11 11:00:00|14.22|14.12|14.21|14.11|14.24|14.14|14.21|14.11|42
1718103900000|2024-06-11 11:05:00|14.22|14.12|14.19|14.09|14.22|14.12|14.18|14.08|30
1718104200000|2024-06-11 11:10:00|14.2|14.1|14.25|14.15|14.25|14.15|14.19|14.09|32
1718104500000|2024-06-11 11:15:00|14.24|14.14|14.22|14.12|14.25|14.15|14.22|14.12|35
1718104800000|2024-06-11 11:20:00|14.23|14.13|14.23|14.13|14.23|14.13|14.22|14.12|89
1718105100000|2024-06-11 11:25:00|14.24|14.14|14.22|14.12|14.24|14.14|14.2|14.1|65
1718105400000|2024-06-11 11:30:00|14.23|14.13|14.2|14.1|14.23|14.13|14.18|14.08|92
1718105700000|2024-06-11 11:35:00|14.19|14.09|14.21|14.11|14.22|14.12|14.18|14.08|57
1718106000000|2024-06-11 11:40:00|14.2|14.1|14.22|14.12|14.22|14.12|14.19|14.09|49
1718106300000|2024-06-11 11:45:00|14.21|14.11|14.2|14.1|14.22|14.12|14.2|14.1|56
1718106600000|2024-06-11 11:50:00|14.19|14.09|14.18|14.08|14.2|14.1|14.18|14.08|72
1718106900000|2024-06-11 11:55:00|14.19|14.09|14.17|14.07|14.19|14.09|14.17|14.07|17
1718107200000|2024-06-11 12:00:00|14.16|14.06|14.15|14.05|14.19|14.09|14.14|14.04|32
1718107500000|2024-06-11 12:05:00|14.16|14.06|14.19|14.09|14.21|14.11|14.15|14.05|30
1718107800000|2024-06-11 12:10:00|14.18|14.08|14.21|14.11|14.22|14.12|14.17|14.07|68
1718108100000|2024-06-11 12:15:00|14.2|14.1|14.17|14.07|14.21|14.11|14.17|14.07|36
1718108400000|2024-06-11 12:20:00|14.18|14.08|14.15|14.05|14.18|14.08|14.13|14.03|30
1718108700000|2024-06-11 12:25:00|14.14|14.04|14.11|14.01|14.15|14.05|14.11|14.01|40
1718109000000|2024-06-11 12:30:00|14.12|14.02|14.11|14.01|14.12|14.02|14.1|14|26
1718109300000|2024-06-11 12:35:00|14.12|14.02|14.07|13.97|14.12|14.02|14.06|13.96|28
1718109600000|2024-06-11 12:40:00|14.08|13.98|14.11|14.01|14.11|14.01|14.08|13.98|50
1718109900000|2024-06-11 12:45:00|14.1|14|14.13|14.03|14.13|14.03|14.1|14|32
1718110200000|2024-06-11 12:50:00|14.12|14.02|14.12|14.02|14.14|14.04|14.12|14.02|19
1718110500000|2024-06-11 12:55:00|14.11|14.01|14.06|13.96|14.11|14.01|14.05|13.95|32
1718110800000|2024-06-11 13:00:00|14.05|13.95|13.99|13.89|14.07|13.97|13.97|13.87|186
1718111100000|2024-06-11 13:05:00|14|13.9|14.08|13.98|14.08|13.98|14|13.9|101
1718111400000|2024-06-11 13:10:00|14.09|13.99|14.11|14.01|14.11|14.01|14.07|13.97|39
1718111700000|2024-06-11 13:15:00|14.12|14.02|14.13|14.03|14.13|14.03|14.1|14|18
1718112000000|2024-06-11 13:20:00|14.12|14.02|14.12|14.02|14.13|14.03|14.11|14.01|17
1718112300000|2024-06-11 13:25:00|14.11|14.01|14.09|13.99|14.12|14.02|14.07|13.97|41
1718112600000|2024-06-11 13:30:00|14.08|13.98|14.05|13.95|14.09|13.99|14.04|13.94|46
1718112900000|2024-06-11 13:35:00|14.04|13.94|13.99|13.89|14.05|13.95|13.99|13.89|80
1718113200000|2024-06-11 13:40:00|13.98|13.88|13.94|13.84|13.98|13.88|13.92|13.82|157
1718113500000|2024-06-11 13:45:00|13.93|13.83|13.89|13.79|13.98|13.88|13.87|13.77|161
1718113800000|2024-06-11 13:50:00|13.88|13.78|13.9|13.8|13.95|13.85|13.87|13.77|113
1718114100000|2024-06-11 13:55:00|13.89|13.79|13.89|13.79|13.94|13.84|13.87|13.77|111
1718114400000|2024-06-11 14:00:00|13.88|13.78|13.94|13.84|13.94|13.84|13.86|13.76|89
1718114700000|2024-06-11 14:05:00|13.95|13.85|13.95|13.85|13.96|13.86|13.92|13.82|73
1718115000000|2024-06-11 14:10:00|13.94|13.84|14.01|13.91|14.02|13.92|13.94|13.84|144
1718115300000|2024-06-11 14:15:00|14.02|13.92|13.98|13.88|14.02|13.92|13.98|13.88|123
1718115600000|2024-06-11 14:20:00|13.99|13.89|13.99|13.89|14.02|13.92|13.97|13.87|49
1718115900000|2024-06-11 14:25:00|13.98|13.88|13.98|13.88|13.99|13.89|13.97|13.87|57
1718116200000|2024-06-11 14:30:00|13.99|13.89|13.95|13.85|14|13.9|13.95|13.85|45
1718116500000|2024-06-11 14:35:00|13.94|13.84|13.95|13.85|13.97|13.87|13.94|13.84|34
1718116800000|2024-06-11 14:40:00|13.94|13.84|13.94|13.84|13.98|13.88|13.93|13.83|49
1718117100000|2024-06-11 14:45:00|13.93|13.83|13.96|13.86|13.96|13.86|13.91|13.81|28
1718117400000|2024-06-11 14:50:00|13.95|13.85|13.94|13.84|13.96|13.86|13.92|13.82|28
1718117700000|2024-06-11 14:55:00|13.95|13.85|13.91|13.81|13.95|13.85|13.91|13.81|23
1718118000000|2024-06-11 15:00:00|13.92|13.82|13.91|13.81|13.96|13.86|13.89|13.79|60
1718118300000|2024-06-11 15:05:00|13.92|13.82|13.92|13.82|13.93|13.83|13.83|13.73|127
1718118600000|2024-06-11 15:10:00|13.93|13.83|13.96|13.86|13.96|13.86|13.92|13.82|124
1718118900000|2024-06-11 15:15:00|13.95|13.85|13.98|13.88|13.99|13.89|13.95|13.85|76
1718119200000|2024-06-11 15:20:00|13.99|13.89|13.97|13.87|14|13.9|13.97|13.87|67
1718119500000|2024-06-11 15:25:00|13.96|13.86|13.93|13.83|13.96|13.86|13.91|13.81|72
1718119800000|2024-06-11 15:30:00|13.94|13.84|13.87|13.77|13.94|13.84|13.83|13.73|148
1718120100000|2024-06-11 15:35:00|13.88|13.78|13.8|13.7|13.89|13.79|13.74|13.64|173
1718120400000|2024-06-11 15:40:00|13.81|13.71|13.61|13.51|13.81|13.71|13.59|13.49|323
1718120700000|2024-06-11 15:45:00|13.62|13.52|13.69|13.59|13.73|13.63|13.61|13.51|249
1718121000000|2024-06-11 15:50:00|13.68|13.58|13.7|13.6|13.74|13.64|13.67|13.57|203
1718121300000|2024-06-11 15:55:00|13.71|13.61|13.73|13.63|13.75|13.65|13.69|13.59|141
1718121600000|2024-06-11 16:00:00|13.72|13.62|13.84|13.74|13.86|13.76|13.69|13.59|117
1718121900000|2024-06-11 16:05:00|13.85|13.75|13.89|13.79|13.91|13.81|13.83|13.73|111
1718122200000|2024-06-11 16:10:00|13.88|13.78|13.87|13.77|13.91|13.81|13.86|13.76|68
1718122500000|2024-06-11 16:15:00|13.88|13.78|13.81|13.71|13.89|13.79|13.81|13.71|68
1718122800000|2024-06-11 16:20:00|13.82|13.72|13.81|13.71|13.83|13.73|13.81|13.71|30
1718123100000|2024-06-11 16:25:00|13.82|13.72|13.84|13.74|13.86|13.76|13.82|13.72|27
1718123400000|2024-06-11 16:30:00|13.85|13.75|13.85|13.75|13.87|13.77|13.84|13.74|49
1718123700000|2024-06-11 16:35:00|13.86|13.76|13.77|13.67|13.86|13.76|13.76|13.66|82
1718124000000|2024-06-11 16:40:00|13.78|13.68|13.8|13.7|13.8|13.7|13.76|13.66|39
1718124300000|2024-06-11 16:45:00|13.81|13.71|13.78|13.68|13.83|13.73|13.78|13.68|26
1718124600000|2024-06-11 16:50:00|13.79|13.69|13.74|13.64|13.81|13.71|13.73|13.63|90
1718124900000|2024-06-11 16:55:00|13.73|13.63|13.75|13.65|13.76|13.66|13.7|13.6|105
1718125200000|2024-06-11 17:00:00|13.76|13.66|13.74|13.64|13.78|13.68|13.72|13.62|88
1718125500000|2024-06-11 17:05:00|13.75|13.65|13.66|13.56|13.75|13.65|13.63|13.53|109
1718125800000|2024-06-11 17:10:00|13.65|13.55|13.61|13.51|13.68|13.58|13.6|13.5|102
1718126100000|2024-06-11 17:15:00|13.62|13.52|13.57|13.47|13.63|13.53|13.56|13.46|130
1718126400000|2024-06-11 17:20:00|13.58|13.48|13.48|13.38|13.58|13.48|13.43|13.33|174
1718126700000|2024-06-11 17:25:00|13.47|13.37|13.5|13.4|13.51|13.41|13.43|13.33|91
1718127000000|2024-06-11 17:30:00|13.51|13.41|13.54|13.44|13.55|13.45|13.51|13.41|66
1718127300000|2024-06-11 17:35:00|13.53|13.43|13.51|13.41|13.54|13.44|13.49|13.39|99
1718127600000|2024-06-11 17:40:00|13.52|13.42|13.53|13.43|13.55|13.45|13.5|13.4|82
1718127900000|2024-06-11 17:45:00|13.52|13.42|13.62|13.52|13.62|13.52|13.51|13.41|65
1718128200000|2024-06-11 17:50:00|13.63|13.53|13.72|13.62|13.76|13.66|13.62|13.52|97
1718128500000|2024-06-11 17:55:00|13.71|13.61|13.67|13.57|13.73|13.63|13.67|13.57|133
1718128800000|2024-06-11 18:00:00|13.68|13.58|13.71|13.61|13.72|13.62|13.67|13.57|52
1718129100000|2024-06-11 18:05:00|13.7|13.6|13.67|13.57|13.71|13.61|13.67|13.57|84
1718129400000|2024-06-11 18:10:00|13.68|13.58|13.71|13.61|13.72|13.62|13.66|13.56|62
1718129700000|2024-06-11 18:15:00|13.7|13.6|13.7|13.6|13.74|13.64|13.68|13.58|117
1718130000000|2024-06-11 18:20:00|13.71|13.61|13.71|13.61|13.72|13.62|13.69|13.59|69
1718130300000|2024-06-11 18:25:00|13.72|13.62|13.75|13.65|13.76|13.66|13.71|13.61|24
1718130600000|2024-06-11 18:30:00|13.74|13.64|13.76|13.66|13.78|13.68|13.73|13.63|37
1718130900000|2024-06-11 18:35:00|13.77|13.67|13.79|13.69|13.8|13.7|13.74|13.64|49
1718131200000|2024-06-11 18:40:00|13.8|13.7|13.79|13.69|13.81|13.71|13.77|13.67|58
1718131500000|2024-06-11 18:45:00|13.78|13.68|13.79|13.69|13.79|13.69|13.75|13.65|98
1718131800000|2024-06-11 18:50:00|13.78|13.68|13.8|13.7|13.8|13.7|13.78|13.68|131
1718132100000|2024-06-11 18:55:00|13.81|13.71|13.81|13.71|13.81|13.71|13.78|13.68|97
1718132400000|2024-06-11 19:00:00|13.8|13.7|13.83|13.73|13.84|13.74|13.8|13.7|40
1718132700000|2024-06-11 19:05:00|13.82|13.72|13.8|13.7|13.84|13.74|13.79|13.69|33
1718133000000|2024-06-11 19:10:00|13.79|13.69|13.8|13.7|13.8|13.7|13.78|13.68|30
1718133300000|2024-06-11 19:15:00|13.81|13.71|13.77|13.67|13.81|13.71|13.76|13.66|45
1718133600000|2024-06-11 19:20:00|13.78|13.68|13.78|13.68|13.79|13.69|13.76|13.66|99
1718133900000|2024-06-11 19:25:00|13.77|13.67|13.77|13.67|13.78|13.68|13.76|13.66|67
1718134200000|2024-06-11 19:30:00|13.78|13.68|13.8|13.7|13.81|13.71|13.77|13.67|47
1718134500000|2024-06-11 19:35:00|13.79|13.69|13.82|13.72|13.83|13.73|13.79|13.69|32
1718134800000|2024-06-11 19:40:00|13.83|13.73|13.84|13.74|13.84|13.74|13.81|13.71|182
1718135100000|2024-06-11 19:45:00|13.83|13.73|13.87|13.77|13.89|13.79|13.82|13.72|79
1718135400000|2024-06-11 19:50:00|13.88|13.78|13.88|13.78|13.89|13.79|13.86|13.76|45
1718135700000|2024-06-11 19:55:00|13.87|13.77|13.84|13.74|13.89|13.79|13.84|13.74|70
1718136000000|2024-06-11 20:00:00|13.85|13.75|13.82|13.72|13.85|13.75|13.82|13.72|102
1718136300000|2024-06-11 20:05:00|13.83|13.73|13.86|13.76|13.87|13.77|13.81|13.71|34
1718136600000|2024-06-11 20:10:00|13.85|13.75|13.86|13.76|13.86|13.76|13.83|13.73|80
1718136900000|2024-06-11 20:15:00|13.85|13.75|13.85|13.75|13.86|13.76|13.85|13.75|93
1718137200000|2024-06-11 20:20:00|13.86|13.76|13.86|13.76|13.86|13.76|13.85|13.75|11
1718137500000|2024-06-11 20:25:00|13.85|13.75|13.87|13.77|13.87|13.77|13.84|13.74|55
1718137800000|2024-06-11 20:30:00|13.86|13.76|13.86|13.76|13.87|13.77|13.85|13.75|69
1718138100000|2024-06-11 20:35:00|13.85|13.75|13.83|13.73|13.86|13.76|13.83|13.73|33
1718138400000|2024-06-11 20:40:00|13.84|13.74|13.83|13.73|13.84|13.74|13.82|13.72|20
1718138700000|2024-06-11 20:45:00|13.84|13.74|13.84|13.74|13.85|13.75|13.83|13.73|15
1718139000000|2024-06-11 20:50:00|13.85|13.75|13.86|13.76|13.87|13.77|13.84|13.74|60
1718139300000|2024-06-11 20:55:00|13.87|13.77|13.86|13.76|13.87|13.77|13.85|13.75|56
1718139600000|2024-06-11 21:00:00|13.85|13.75|13.85|13.75|13.87|13.77|13.85|13.75|9
1718139900000|2024-06-11 21:05:00|13.84|13.74|13.85|13.75|13.86|13.76|13.84|13.74|10
1718140200000|2024-06-11 21:10:00|13.86|13.76|13.86|13.76|13.87|13.77|13.86|13.76|11
1718140500000|2024-06-11 21:15:00|13.87|13.77|13.89|13.79|13.89|13.79|13.86|13.76|11
1718140800000|2024-06-11 21:20:00|13.88|13.78|13.87|13.77|13.89|13.79|13.87|13.77|4
1718141100000|2024-06-11 21:25:00|13.88|13.78|13.88|13.78|13.88|13.78|13.87|13.77|5
1718141400000|2024-06-11 21:30:00|13.87|13.77|13.87|13.77|13.88|13.78|13.86|13.76|9
1718141700000|2024-06-11 21:35:00|13.88|13.78|13.89|13.79|13.89|13.79|13.88|13.78|4
1718142000000|2024-06-11 21:40:00|13.9|13.8|13.89|13.79|13.9|13.8|13.88|13.78|8
1718142300000|2024-06-11 21:45:00|13.9|13.8|13.9|13.8|13.9|13.8|13.9|13.8|1
1718142900000|2024-06-11 21:55:00|13.91|13.81|13.92|13.82|13.92|13.82|13.91|13.81|4
1718143200000|2024-06-11 22:00:00|13.91|13.81|13.93|13.83|13.94|13.84|13.91|13.81|35
1718143500000|2024-06-11 22:05:00|13.94|13.84|13.93|13.83|13.94|13.84|13.93|13.83|66
1718143800000|2024-06-11 22:10:00|13.92|13.82|13.94|13.84|13.94|13.84|13.92|13.82|17
1718144100000|2024-06-11 22:15:00|13.95|13.85|13.93|13.83|13.96|13.86|13.92|13.82|33
1718144400000|2024-06-11 22:20:00|13.92|13.82|13.89|13.79|13.93|13.83|13.89|13.79|82
1718144700000|2024-06-11 22:25:00|13.88|13.78|13.89|13.79|13.9|13.8|13.88|13.78|6
1718145000000|2024-06-11 22:30:00|13.88|13.78|13.9|13.8|13.91|13.81|13.88|13.78|21
1718145300000|2024-06-11 22:35:00|13.91|13.81|13.91|13.81|13.92|13.82|13.9|13.8|49
1718145600000|2024-06-11 22:40:00|13.9|13.8|13.91|13.81|13.91|13.81|13.9|13.8|10
1718145900000|2024-06-11 22:45:00|13.9|13.8|13.9|13.8|13.91|13.81|13.9|13.8|27
1718146200000|2024-06-11 22:50:00|13.91|13.81|13.9|13.8|13.91|13.81|13.9|13.8|38
1718146500000|2024-06-11 22:55:00|13.91|13.81|13.9|13.8|13.91|13.81|13.9|13.8|2
1718146800000|2024-06-11 23:00:00|13.91|13.81|13.93|13.83|13.93|13.83|13.9|13.8|27
1718147100000|2024-06-11 23:05:00|13.94|13.84|13.94|13.84|13.94|13.84|13.93|13.83|33
1718147400000|2024-06-11 23:10:00|13.93|13.83|13.91|13.81|13.94|13.84|13.91|13.81|25
1718147700000|2024-06-11 23:15:00|13.9|13.8|13.9|13.8|13.9|13.8|13.88|13.78|23
1718148000000|2024-06-11 23:20:00|13.89|13.79|13.86|13.76|13.89|13.79|13.86|13.76|28
1718148300000|2024-06-11 23:25:00|13.87|13.77|13.86|13.76|13.89|13.79|13.86|13.76|32
1718148600000|2024-06-11 23:30:00|13.87|13.77|13.86|13.76|13.87|13.77|13.85|13.75|18
1718148900000|2024-06-11 23:35:00|13.85|13.75|13.85|13.75|13.87|13.77|13.85|13.75|37
1718149200000|2024-06-11 23:40:00|13.84|13.74|13.85|13.75|13.85|13.75|13.84|13.74|14
1718149500000|2024-06-11 23:45:00|13.86|13.76|13.86|13.76|13.86|13.76|13.86|13.76|1
1718149800000|2024-06-11 23:50:00|13.85|13.75|13.86|13.76|13.86|13.76|13.85|13.75|14
1718150100000|2024-06-11 23:55:00|13.85|13.75|13.86|13.76|13.87|13.77|13.85|13.75|30
1718150400000|2024-06-12 00:00:00|13.85|13.75|13.86|13.76|13.87|13.77|13.85|13.75|28
1718150700000|2024-06-12 00:05:00|13.85|13.75|13.85|13.75|13.86|13.76|13.84|13.74|37
1718151000000|2024-06-12 00:10:00|13.86|13.76|13.86|13.76|13.86|13.76|13.85|13.75|23
1718151300000|2024-06-12 00:15:00|13.85|13.75|13.83|13.73|13.86|13.76|13.83|13.73|75
1718151600000|2024-06-12 00:20:00|13.82|13.72|13.81|13.71|13.83|13.73|13.81|13.71|30
1718151900000|2024-06-12 00:25:00|13.8|13.7|13.8|13.7|13.8|13.7|13.79|13.69|27
1718152200000|2024-06-12 00:30:00|13.79|13.69|13.77|13.67|13.81|13.71|13.76|13.66|41
1718152500000|2024-06-12 00:35:00|13.78|13.68|13.76|13.66|13.78|13.68|13.76|13.66|37
1718152800000|2024-06-12 00:40:00|13.77|13.67|13.78|13.68|13.79|13.69|13.76|13.66|20
1718153100000|2024-06-12 00:45:00|13.79|13.69|13.77|13.67|13.79|13.69|13.76|13.66|47
1718153400000|2024-06-12 00:50:00|13.76|13.66|13.74|13.64|13.77|13.67|13.74|13.64|75
1718153700000|2024-06-12 00:55:00|13.75|13.65|13.76|13.66|13.76|13.66|13.74|13.64|54
1718154000000|2024-06-12 01:00:00|13.75|13.65|13.77|13.67|13.78|13.68|13.75|13.65|35
1718154300000|2024-06-12 01:05:00|13.76|13.66|13.78|13.68|13.79|13.69|13.76|13.66|57
1718154600000|2024-06-12 01:10:00|13.77|13.67|13.7|13.6|13.78|13.68|13.69|13.59|83
1718154900000|2024-06-12 01:15:00|13.71|13.61|13.66|13.56|13.71|13.61|13.64|13.54|58
1718155200000|2024-06-12 01:20:00|13.65|13.55|13.67|13.57|13.68|13.58|13.64|13.54|117
1718155500000|2024-06-12 01:25:00|13.68|13.58|13.64|13.54|13.68|13.58|13.61|13.51|48
1718155800000|2024-06-12 01:30:00|13.65|13.55|13.66|13.56|13.67|13.57|13.6|13.5|94
1718156100000|2024-06-12 01:35:00|13.67|13.57|13.62|13.52|13.67|13.57|13.61|13.51|84
1718156400000|2024-06-12 01:40:00|13.61|13.51|13.54|13.44|13.61|13.51|13.51|13.41|118
1718156700000|2024-06-12 01:45:00|13.55|13.45|13.58|13.48|13.58|13.48|13.52|13.42|210
1718157000000|2024-06-12 01:50:00|13.59|13.49|13.59|13.49|13.62|13.52|13.58|13.48|85
1718157300000|2024-06-12 01:55:00|13.6|13.5|13.68|13.58|13.68|13.58|13.6|13.5|43
1718157600000|2024-06-12 02:00:00|13.69|13.59|13.65|13.55|13.69|13.59|13.63|13.53|85
1718157900000|2024-06-12 02:05:00|13.66|13.56|13.76|13.66|13.76|13.66|13.66|13.56|37
1718158200000|2024-06-12 02:10:00|13.77|13.67|13.77|13.67|13.79|13.69|13.75|13.65|83
1718158500000|2024-06-12 02:15:00|13.78|13.68|13.8|13.7|13.81|13.71|13.78|13.68|101
1718158800000|2024-06-12 02:20:00|13.81|13.71|13.81|13.71|13.83|13.73|13.8|13.7|59
1718159100000|2024-06-12 02:25:00|13.82|13.72|13.85|13.75|13.88|13.78|13.81|13.71|62
1718159400000|2024-06-12 02:30:00|13.86|13.76|13.85|13.75|13.87|13.77|13.83|13.73|128
1718159700000|2024-06-12 02:35:00|13.86|13.76|13.87|13.77|13.89|13.79|13.85|13.75|112
1718160000000|2024-06-12 02:40:00|13.88|13.78|13.84|13.74|13.88|13.78|13.83|13.73|65
1718160300000|2024-06-12 02:45:00|13.85|13.75|13.84|13.74|13.87|13.77|13.83|13.73|66
1718160600000|2024-06-12 02:50:00|13.85|13.75|13.86|13.76|13.86|13.76|13.84|13.74|72
1718160900000|2024-06-12 02:55:00|13.87|13.77|13.9|13.8|13.9|13.8|13.87|13.77|72
1718161200000|2024-06-12 03:00:00|13.89|13.79|13.86|13.76|13.93|13.83|13.85|13.75|108
1718161500000|2024-06-12 03:05:00|13.87|13.77|13.85|13.75|13.87|13.77|13.84|13.74|43
1718161800000|2024-06-12 03:10:00|13.86|13.76|13.82|13.72|13.86|13.76|13.82|13.72|55
1718162100000|2024-06-12 03:15:00|13.83|13.73|13.87|13.77|13.88|13.78|13.82|13.72|115
1718162400000|2024-06-12 03:20:00|13.88|13.78|13.86|13.76|13.88|13.78|13.86|13.76|117
1718162700000|2024-06-12 03:25:00|13.85|13.75|13.84|13.74|13.86|13.76|13.83|13.73|46
1718163000000|2024-06-12 03:30:00|13.83|13.73|13.87|13.77|13.87|13.77|13.83|13.73|67
1718163300000|2024-06-12 03:35:00|13.88|13.78|13.87|13.77|13.88|13.78|13.87|13.77|30
1718163600000|2024-06-12 03:40:00|13.88|13.78|13.89|13.79|13.9|13.8|13.87|13.77|52
1718163900000|2024-06-12 03:45:00|13.9|13.8|13.9|13.8|13.91|13.81|13.89|13.79|37
1718164200000|2024-06-12 03:50:00|13.89|13.79|13.92|13.82|13.92|13.82|13.89|13.79|54
1718164500000|2024-06-12 03:55:00|13.93|13.83|13.93|13.83|13.94|13.84|13.92|13.82|53
1718164800000|2024-06-12 04:00:00|13.94|13.84|13.93|13.83|13.95|13.85|13.92|13.82|110
1718165100000|2024-06-12 04:05:00|13.94|13.84|13.98|13.88|13.98|13.88|13.93|13.83|73
1718165400000|2024-06-12 04:10:00|13.99|13.89|14|13.9|14.02|13.92|13.97|13.87|50
1718165700000|2024-06-12 04:15:00|14.01|13.91|14.03|13.93|14.05|13.95|13.99|13.89|43
1718166000000|2024-06-12 04:20:00|14.02|13.92|13.99|13.89|14.03|13.93|13.99|13.89|50
1718166300000|2024-06-12 04:25:00|14|13.9|14|13.9|14.01|13.91|13.99|13.89|19
1718166600000|2024-06-12 04:30:00|14.01|13.91|14.01|13.91|14.02|13.92|14|13.9|19
1718166900000|2024-06-12 04:35:00|14|13.9|14.06|13.96|14.06|13.96|14|13.9|47
1718167200000|2024-06-12 04:40:00|14.07|13.97|14.05|13.95|14.07|13.97|14.04|13.94|41
1718167500000|2024-06-12 04:45:00|14.04|13.94|14.03|13.93|14.05|13.95|14|13.9|16
1718167800000|2024-06-12 04:50:00|14.02|13.92|14.02|13.92|14.04|13.94|14.01|13.91|55
1718168100000|2024-06-12 04:55:00|14.01|13.91|14.01|13.91|14.02|13.92|13.99|13.89|25
1718168400000|2024-06-12 05:00:00|14.02|13.92|13.97|13.87|14.02|13.92|13.97|13.87|38
1718168700000|2024-06-12 05:05:00|13.98|13.88|13.97|13.87|13.98|13.88|13.95|13.85|46
1718169000000|2024-06-12 05:10:00|13.98|13.88|13.98|13.88|13.99|13.89|13.97|13.87|17
1718169300000|2024-06-12 05:15:00|13.99|13.89|14|13.9|14|13.9|13.98|13.88|38
1718169600000|2024-06-12 05:20:00|13.99|13.89|13.99|13.89|14|13.9|13.99|13.89|29
1718169900000|2024-06-12 05:25:00|14|13.9|13.97|13.87|14|13.9|13.97|13.87|6
1718170200000|2024-06-12 05:30:00|13.98|13.88|13.99|13.89|13.99|13.89|13.97|13.87|28
1718170500000|2024-06-12 05:35:00|13.98|13.88|13.96|13.86|13.99|13.89|13.96|13.86|15
1718170800000|2024-06-12 05:40:00|13.97|13.87|13.97|13.87|13.98|13.88|13.96|13.86|9
1718171100000|2024-06-12 05:45:00|13.96|13.86|13.96|13.86|13.97|13.87|13.94|13.84|23
1718171400000|2024-06-12 05:50:00|13.97|13.87|13.97|13.87|13.98|13.88|13.97|13.87|3
1718171700000|2024-06-12 05:55:00|13.96|13.86|13.95|13.85|13.97|13.87|13.95|13.85|50
1718172000000|2024-06-12 06:00:00|13.96|13.86|13.96|13.86|13.96|13.86|13.94|13.84|47
1718172300000|2024-06-12 06:05:00|13.97|13.87|13.97|13.87|13.98|13.88|13.96|13.86|25
1718172600000|2024-06-12 06:10:00|13.98|13.88|13.97|13.87|13.98|13.88|13.96|13.86|12
1718172900000|2024-06-12 06:15:00|13.98|13.88|13.99|13.89|14|13.9|13.98|13.88|16
1718173200000|2024-06-12 06:20:00|13.98|13.88|14|13.9|14.01|13.91|13.98|13.88|11
1718173500000|2024-06-12 06:25:00|13.99|13.89|13.99|13.89|14|13.9|13.99|13.89|37
1718173800000|2024-06-12 06:30:00|13.98|13.88|13.99|13.89|14|13.9|13.98|13.88|14
1718174100000|2024-06-12 06:35:00|14|13.9|14.02|13.92|14.03|13.93|13.99|13.89|31
1718174400000|2024-06-12 06:40:00|14.03|13.93|14.03|13.93|14.03|13.93|14.02|13.92|15
1718174700000|2024-06-12 06:45:00|14.02|13.92|14|13.9|14.03|13.93|14|13.9|37
1718175000000|2024-06-12 06:50:00|13.99|13.89|14|13.9|14.02|13.92|13.99|13.89|22
1718175300000|2024-06-12 06:55:00|14.01|13.91|14|13.9|14.02|13.92|13.99|13.89|94
1718175600000|2024-06-12 07:00:00|14.01|13.91|14.04|13.94|14.05|13.95|14.01|13.91|22
1718175900000|2024-06-12 07:05:00|14.03|13.93|14|13.9|14.03|13.93|14|13.9|12
1718176200000|2024-06-12 07:10:00|14.01|13.91|14.02|13.92|14.02|13.92|13.99|13.89|40
1718176500000|2024-06-12 07:15:00|14.01|13.91|14.02|13.92|14.03|13.93|14.01|13.91|34
1718176800000|2024-06-12 07:20:00|14.03|13.93|14.04|13.94|14.04|13.94|14.02|13.92|46
1718177100000|2024-06-12 07:25:00|14.03|13.93|14.04|13.94|14.04|13.94|14.03|13.93|42
1718177400000|2024-06-12 07:30:00|14.05|13.95|14.03|13.93|14.05|13.95|14.03|13.93|23
1718177700000|2024-06-12 07:35:00|14.02|13.92|14|13.9|14.02|13.92|13.99|13.89|27
1718178000000|2024-06-12 07:40:00|13.99|13.89|14.01|13.91|14.01|13.91|13.99|13.89|33
1718178300000|2024-06-12 07:45:00|14|13.9|14.01|13.91|14.01|13.91|14|13.9|2
1718178600000|2024-06-12 07:50:00|14.02|13.92|14.05|13.95|14.05|13.95|14.02|13.92|30
1718178900000|2024-06-12 07:55:00|14.04|13.94|14.05|13.95|14.06|13.96|14.04|13.94|28
1718179200000|2024-06-12 08:00:00|14.04|13.94|14.04|13.94|14.05|13.95|14.03|13.93|27
1718179500000|2024-06-12 08:05:00|14.05|13.95|14.05|13.95|14.06|13.96|14.04|13.94|53
1718179800000|2024-06-12 08:10:00|14.06|13.96|14.08|13.98|14.08|13.98|14.05|13.95|47
1718180100000|2024-06-12 08:15:00|14.07|13.97|14.06|13.96|14.08|13.98|14.04|13.94|32
1718180400000|2024-06-12 08:20:00|14.05|13.95|14.04|13.94|14.06|13.96|14.04|13.94|28
1718180700000|2024-06-12 08:25:00|14.05|13.95|14.03|13.93|14.06|13.96|14.03|13.93|41
1718181000000|2024-06-12 08:30:00|14.04|13.94|14.04|13.94|14.05|13.95|14.03|13.93|27
1718181300000|2024-06-12 08:35:00|14.03|13.93|14.03|13.93|14.05|13.95|14.03|13.93|15
1718181600000|2024-06-12 08:40:00|14.02|13.92|14.02|13.92|14.03|13.93|14.01|13.91|33
1718181900000|2024-06-12 08:45:00|14.03|13.93|14.03|13.93|14.03|13.93|14.01|13.91|19
1718182200000|2024-06-12 08:50:00|14.02|13.92|14.03|13.93|14.03|13.93|14.02|13.92|8
1718182500000|2024-06-12 08:55:00|14.04|13.94|14.04|13.94|14.04|13.94|14.03|13.93|63
1718182800000|2024-06-12 09:00:00|14.03|13.93|14.01|13.91|14.04|13.94|14.01|13.91|49
1718183100000|2024-06-12 09:05:00|14.02|13.92|14.04|13.94|14.04|13.94|14.01|13.91|41
1718183400000|2024-06-12 09:10:00|14.03|13.93|14.06|13.96|14.06|13.96|14.03|13.93|62
1718183700000|2024-06-12 09:15:00|14.05|13.95|14.04|13.94|14.06|13.96|14.04|13.94|50
1718184000000|2024-06-12 09:20:00|14.03|13.93|14.04|13.94|14.06|13.96|14.03|13.93|74
1718184300000|2024-06-12 09:25:00|14.05|13.95|14.05|13.95|14.06|13.96|14.04|13.94|13
1718184600000|2024-06-12 09:30:00|14.04|13.94|14.05|13.95|14.06|13.96|14.04|13.94|80
1718184900000|2024-06-12 09:35:00|14.04|13.94|14.06|13.96|14.07|13.97|14.04|13.94|41
1718185200000|2024-06-12 09:40:00|14.07|13.97|14.06|13.96|14.07|13.97|14.05|13.95|52
1718185500000|2024-06-12 09:45:00|14.05|13.95|14.06|13.96|14.07|13.97|14.05|13.95|36
1718185800000|2024-06-12 09:50:00|14.07|13.97|14.08|13.98|14.08|13.98|14.06|13.96|108
1718186100000|2024-06-12 09:55:00|14.09|13.99|14.09|13.99|14.1|14|14.08|13.98|41
1718186400000|2024-06-12 10:00:00|14.1|14|14.13|14.03|14.15|14.05|14.08|13.98|64
1718186700000|2024-06-12 10:05:00|14.12|14.02|14.15|14.05|14.16|14.06|14.12|14.02|36
1718187000000|2024-06-12 10:10:00|14.16|14.06|14.15|14.05|14.16|14.06|14.14|14.04|114
1718187300000|2024-06-12 10:15:00|14.16|14.06|14.13|14.03|14.17|14.07|14.13|14.03|42
1718187600000|2024-06-12 10:20:00|14.14|14.04|14.1|14|14.14|14.04|14.09|13.99|27
1718187900000|2024-06-12 10:25:00|14.09|13.99|14.1|14|14.11|14.01|14.09|13.99|8
1718188200000|2024-06-12 10:30:00|14.09|13.99|14.09|13.99|14.09|13.99|14.08|13.98|17
1718188500000|2024-06-12 10:35:00|14.1|14|14.11|14.01|14.11|14.01|14.09|13.99|26
1718188800000|2024-06-12 10:40:00|14.1|14|14.11|14.01|14.13|14.03|14.1|14|32
1718189100000|2024-06-12 10:45:00|14.1|14|14.08|13.98|14.11|14.01|14.08|13.98|29
1718189400000|2024-06-12 10:50:00|14.09|13.99|14.11|14.01|14.11|14.01|14.09|13.99|17
1718189700000|2024-06-12 10:55:00|14.12|14.02|14.11|14.01|14.12|14.02|14.1|14|16
1718190000000|2024-06-12 11:00:00|14.1|14|14.1|14|14.12|14.02|14.1|14|27
1718190300000|2024-06-12 11:05:00|14.11|14.01|14.1|14|14.12|14.02|14.09|13.99|26
1718190600000|2024-06-12 11:10:00|14.11|14.01|14.1|14|14.11|14.01|14.1|14|20
1718190900000|2024-06-12 11:15:00|14.11|14.01|14.11|14.01|14.11|14.01|14.09|13.99|13
1718191200000|2024-06-12 11:20:00|14.1|14|14.09|13.99|14.11|14.01|14.09|13.99|10
1718191500000|2024-06-12 11:25:00|14.1|14|14.07|13.97|14.1|14|14.07|13.97|52
1718191800000|2024-06-12 11:30:00|14.06|13.96|14.07|13.97|14.08|13.98|14.06|13.96|76
1718192100000|2024-06-12 11:35:00|14.06|13.96|14.04|13.94|14.07|13.97|14.04|13.94|89
1718192400000|2024-06-12 11:40:00|14.05|13.95|14.02|13.92|14.06|13.96|14.02|13.92|104
1718192700000|2024-06-12 11:45:00|14.03|13.93|14.01|13.91|14.05|13.95|14.01|13.91|54
1718193000000|2024-06-12 11:50:00|14|13.9|13.99|13.89|14.01|13.91|13.98|13.88|54
1718193300000|2024-06-12 11:55:00|13.98|13.88|13.98|13.88|13.99|13.89|13.97|13.87|33
1718193600000|2024-06-12 12:00:00|13.97|13.87|14|13.9|14|13.9|13.97|13.87|10
1718193900000|2024-06-12 12:05:00|14.01|13.91|14|13.9|14.01|13.91|13.99|13.89|18
1718194200000|2024-06-12 12:10:00|14.01|13.91|14|13.9|14.01|13.91|14|13.9|6
1718194500000|2024-06-12 12:15:00|14.01|13.91|14.02|13.92|14.02|13.92|14|13.9|42
1718194800000|2024-06-12 12:20:00|14.03|13.93|14.03|13.93|14.04|13.94|14.03|13.93|19
1718195100000|2024-06-12 12:25:00|14.04|13.94|14.05|13.95|14.06|13.96|14.02|13.92|66
1718195400000|2024-06-12 12:30:00|14.06|13.96|14.41|14.31|14.41|14.31|14.06|13.96|297
1718195700000|2024-06-12 12:35:00|14.4|14.3|14.39|14.29|14.43|14.33|14.35|14.25|196
1718196000000|2024-06-12 12:40:00|14.38|14.28|14.42|14.32|14.45|14.35|14.37|14.27|115
1718196300000|2024-06-12 12:45:00|14.43|14.33|14.4|14.3|14.47|14.37|14.39|14.29|106
1718196600000|2024-06-12 12:50:00|14.39|14.29|14.46|14.36|14.48|14.38|14.39|14.29|72
1718196900000|2024-06-12 12:55:00|14.45|14.35|14.51|14.41|14.53|14.43|14.43|14.33|67
1718197200000|2024-06-12 13:00:00|14.5|14.4|14.59|14.49|14.59|14.49|14.5|14.4|82
1718197500000|2024-06-12 13:05:00|14.58|14.48|14.62|14.52|14.62|14.52|14.57|14.47|103
1718197800000|2024-06-12 13:10:00|14.61|14.51|14.59|14.49|14.62|14.52|14.54|14.44|95
1718198100000|2024-06-12 13:15:00|14.58|14.48|14.59|14.49|14.61|14.51|14.52|14.42|106
1718198400000|2024-06-12 13:20:00|14.6|14.5|14.59|14.49|14.62|14.52|14.52|14.42|98
1718198700000|2024-06-12 13:25:00|14.58|14.48|14.5|14.4|14.59|14.49|14.5|14.4|115
1718199000000|2024-06-12 13:30:00|14.51|14.41|14.58|14.48|14.59|14.49|14.48|14.38|144
1718199300000|2024-06-12 13:35:00|14.57|14.47|14.6|14.5|14.61|14.51|14.56|14.46|80
1718199600000|2024-06-12 13:40:00|14.59|14.49|14.66|14.56|14.67|14.57|14.58|14.48|74
1718199900000|2024-06-12 13:45:00|14.67|14.57|14.63|14.53|14.69|14.59|14.62|14.52|85
1718200200000|2024-06-12 13:50:00|14.62|14.52|14.6|14.5|14.63|14.53|14.58|14.48|65
1718200500000|2024-06-12 13:55:00|14.59|14.49|14.67|14.57|14.68|14.58|14.59|14.49|87
1718200800000|2024-06-12 14:00:00|14.68|14.58|14.73|14.63|14.75|14.65|14.65|14.55|136
1718201100000|2024-06-12 14:05:00|14.74|14.64|14.76|14.66|14.81|14.71|14.68|14.58|129
1718201400000|2024-06-12 14:10:00|14.75|14.65|14.8|14.7|14.86|14.76|14.75|14.65|132
1718201700000|2024-06-12 14:15:00|14.81|14.71|14.95|14.85|14.97|14.87|14.8|14.7|95
1718202000000|2024-06-12 14:20:00|14.96|14.86|14.99|14.89|15.01|14.91|14.94|14.84|120
1718202300000|2024-06-12 14:25:00|14.98|14.88|14.91|14.81|14.99|14.89|14.88|14.78|125
1718202600000|2024-06-12 14:30:00|14.9|14.8|15.03|14.93|15.03|14.93|14.86|14.76|140
1718202900000|2024-06-12 14:35:00|15.04|14.94|15.02|14.92|15.04|14.94|15.01|14.91|89
1718203200000|2024-06-12 14:40:00|15.03|14.93|14.95|14.85|15.04|14.94|14.94|14.84|69
1718203500000|2024-06-12 14:45:00|14.96|14.86|14.86|14.76|14.97|14.87|14.85|14.75|95
1718203800000|2024-06-12 14:50:00|14.85|14.75|14.84|14.74|14.87|14.77|14.83|14.73|44
1718204100000|2024-06-12 14:55:00|14.83|14.73|14.86|14.76|14.86|14.76|14.81|14.71|38
1718204400000|2024-06-12 15:00:00|14.85|14.75|14.86|14.76|14.89|14.79|14.83|14.73|48
1718204700000|2024-06-12 15:05:00|14.87|14.77|14.8|14.7|14.87|14.77|14.8|14.7|40
1718205000000|2024-06-12 15:10:00|14.81|14.71|14.85|14.75|14.85|14.75|14.8|14.7|69
1718205300000|2024-06-12 15:15:00|14.84|14.74|14.83|14.73|14.85|14.75|14.81|14.71|52
1718205600000|2024-06-12 15:20:00|14.82|14.72|14.84|14.74|14.85|14.75|14.82|14.72|55
1718205900000|2024-06-12 15:25:00|14.85|14.75|14.89|14.79|14.89|14.79|14.84|14.74|25
1718206200000|2024-06-12 15:30:00|14.88|14.78|14.85|14.75|14.89|14.79|14.85|14.75|52
1718206500000|2024-06-12 15:35:00|14.86|14.76|14.9|14.8|14.91|14.81|14.85|14.75|45
1718206800000|2024-06-12 15:40:00|14.91|14.81|14.89|14.79|14.95|14.85|14.87|14.77|65
1718207100000|2024-06-12 15:45:00|14.88|14.78|14.98|14.88|14.98|14.88|14.88|14.78|87
1718207400000|2024-06-12 15:50:00|14.97|14.87|15|14.9|15.01|14.91|14.96|14.86|56
1718207700000|2024-06-12 15:55:00|15.01|14.91|15|14.9|15.05|14.95|14.99|14.89|72
1718208000000|2024-06-12 16:00:00|14.99|14.89|14.99|14.89|15.01|14.91|14.91|14.81|113
1718208300000|2024-06-12 16:05:00|14.98|14.88|14.97|14.87|14.99|14.89|14.95|14.85|124
1718208600000|2024-06-12 16:10:00|14.96|14.86|14.97|14.87|14.99|14.89|14.94|14.84|92
1718208900000|2024-06-12 16:15:00|14.96|14.86|15.01|14.91|15.06|14.96|14.95|14.85|92
1718209200000|2024-06-12 16:20:00|15.02|14.92|15.02|14.92|15.03|14.93|14.97|14.87|121
1718209500000|2024-06-12 16:25:00|15.03|14.93|14.9|14.8|15.03|14.93|14.9|14.8|86
1718209800000|2024-06-12 16:30:00|14.91|14.81|14.95|14.85|14.98|14.88|14.86|14.76|81
1718210100000|2024-06-12 16:35:00|14.94|14.84|15.02|14.92|15.04|14.94|14.94|14.84|75
1718210400000|2024-06-12 16:40:00|15.01|14.91|15.03|14.93|15.12|15.02|15.01|14.91|87
1718210700000|2024-06-12 16:45:00|15.04|14.94|15.02|14.92|15.06|14.96|15.02|14.92|95
1718211000000|2024-06-12 16:50:00|15.03|14.93|15.02|14.92|15.04|14.94|15.01|14.91|34
1718211300000|2024-06-12 16:55:00|15.01|14.91|14.98|14.88|15.02|14.92|14.98|14.88|36
1718211600000|2024-06-12 17:00:00|14.97|14.87|14.98|14.88|15.01|14.91|14.97|14.87|34
1718211900000|2024-06-12 17:05:00|14.99|14.89|14.96|14.86|14.99|14.89|14.95|14.85|36
1718212200000|2024-06-12 17:10:00|14.97|14.87|15.01|14.91|15.01|14.91|14.96|14.86|23
1718212500000|2024-06-12 17:15:00|15|14.9|15|14.9|15.01|14.91|14.98|14.88|25
1718212800000|2024-06-12 17:20:00|15.01|14.91|14.97|14.87|15.01|14.91|14.97|14.87|17
1718213100000|2024-06-12 17:25:00|14.98|14.88|15.04|14.94|15.04|14.94|14.97|14.87|13
1718213400000|2024-06-12 17:30:00|15.03|14.93|15.05|14.95|15.05|14.95|15|14.9|45
1718213700000|2024-06-12 17:35:00|15.06|14.96|14.99|14.89|15.06|14.96|14.99|14.89|24
1718214000000|2024-06-12 17:40:00|14.98|14.88|14.98|14.88|14.99|14.89|14.98|14.88|13
1718214300000|2024-06-12 17:45:00|14.99|14.89|15|14.9|15|14.9|14.98|14.88|8
1718214600000|2024-06-12 17:50:00|15.01|14.91|15.06|14.96|15.06|14.96|15|14.9|40
1718214900000|2024-06-12 17:55:00|15.07|14.97|15.05|14.95|15.07|14.97|15.03|14.93|43
1718215200000|2024-06-12 18:00:00|15.06|14.96|14.91|14.81|15.06|14.96|14.71|14.61|334
1718215500000|2024-06-12 18:05:00|14.9|14.8|14.85|14.75|14.91|14.81|14.78|14.68|156
1718215800000|2024-06-12 18:10:00|14.86|14.76|14.87|14.77|14.88|14.78|14.84|14.74|132
1718216100000|2024-06-12 18:15:00|14.88|14.78|15.04|14.94|15.04|14.94|14.88|14.78|101
1718216400000|2024-06-12 18:20:00|15.05|14.95|15.05|14.95|15.1|15|15.02|14.92|115
1718216700000|2024-06-12 18:25:00|15.04|14.94|15.01|14.91|15.08|14.98|14.99|14.89|97
1718217000000|2024-06-12 18:30:00|15.02|14.92|14.96|14.86|15.09|14.99|14.93|14.83|213
1718217300000|2024-06-12 18:35:00|14.97|14.87|15.02|14.92|15.02|14.92|14.86|14.76|172
1718217600000|2024-06-12 18:40:00|15.03|14.93|14.92|14.82|15.03|14.93|14.91|14.81|146
1718217900000|2024-06-12 18:45:00|14.91|14.81|14.79|14.69|14.91|14.81|14.78|14.68|175
1718218200000|2024-06-12 18:50:00|14.8|14.7|14.75|14.65|14.86|14.76|14.75|14.65|174
1718218500000|2024-06-12 18:55:00|14.74|14.64|14.76|14.66|14.8|14.7|14.72|14.62|143
1718218800000|2024-06-12 19:00:00|14.75|14.65|14.83|14.73|14.84|14.74|14.75|14.65|117
1718219100000|2024-06-12 19:05:00|14.84|14.74|14.79|14.69|14.84|14.74|14.78|14.68|106
1718219400000|2024-06-12 19:10:00|14.78|14.68|14.81|14.71|14.82|14.72|14.77|14.67|96
1718219700000|2024-06-12 19:15:00|14.8|14.7|14.91|14.81|14.91|14.81|14.8|14.7|80
1718220000000|2024-06-12 19:20:00|14.9|14.8|14.82|14.72|14.92|14.82|14.82|14.72|95
1718220300000|2024-06-12 19:25:00|14.81|14.71|14.75|14.65|14.84|14.74|14.7|14.6|169
1718220600000|2024-06-12 19:30:00|14.74|14.64|14.74|14.64|14.76|14.66|14.7|14.6|123
1718220900000|2024-06-12 19:35:00|14.73|14.63|14.67|14.57|14.8|14.7|14.67|14.57|113
1718221200000|2024-06-12 19:40:00|14.66|14.56|14.63|14.53|14.68|14.58|14.61|14.51|114
1718221500000|2024-06-12 19:45:00|14.62|14.52|14.48|14.38|14.65|14.55|14.47|14.37|191
1718221800000|2024-06-12 19:50:00|14.47|14.37|14.41|14.31|14.47|14.37|14.37|14.27|176
1718222100000|2024-06-12 19:55:00|14.4|14.3|14.46|14.36|14.48|14.38|14.38|14.28|129
1718222400000|2024-06-12 20:00:00|14.47|14.37|14.42|14.32|14.48|14.38|14.37|14.27|142
1718222700000|2024-06-12 20:05:00|14.43|14.33|14.52|14.42|14.54|14.44|14.42|14.32|92
1718223000000|2024-06-12 20:10:00|14.51|14.41|14.52|14.42|14.52|14.42|14.49|14.39|36
1718223300000|2024-06-12 20:15:00|14.53|14.43|14.55|14.45|14.57|14.47|14.51|14.41|79
1718223600000|2024-06-12 20:20:00|14.56|14.46|14.58|14.48|14.59|14.49|14.55|14.45|33
1718223900000|2024-06-12 20:25:00|14.57|14.47|14.61|14.51|14.61|14.51|14.57|14.47|15
1718224200000|2024-06-12 20:30:00|14.6|14.5|14.64|14.54|14.64|14.54|14.59|14.49|19
1718224500000|2024-06-12 20:35:00|14.65|14.55|14.65|14.55|14.67|14.57|14.64|14.54|35
1718224800000|2024-06-12 20:40:00|14.66|14.56|14.68|14.58|14.68|14.58|14.65|14.55|31
1718225100000|2024-06-12 20:45:00|14.67|14.57|14.62|14.52|14.68|14.58|14.62|14.52|20
1718225400000|2024-06-12 20:50:00|14.61|14.51|14.6|14.5|14.62|14.52|14.59|14.49|14
1718225700000|2024-06-12 20:55:00|14.61|14.51|14.61|14.51|14.63|14.53|14.6|14.5|9
1718226000000|2024-06-12 21:00:00|14.62|14.52|14.66|14.56|14.66|14.56|14.61|14.51|19
1718226300000|2024-06-12 21:05:00|14.65|14.55|14.62|14.52|14.66|14.56|14.62|14.52|12
1718226600000|2024-06-12 21:10:00|14.63|14.53|14.62|14.52|14.63|14.53|14.61|14.51|4
1718226900000|2024-06-12 21:15:00|14.63|14.53|14.63|14.53|14.64|14.54|14.62|14.52|5
1718227200000|2024-06-12 21:20:00|14.64|14.54|14.64|14.54|14.66|14.56|14.64|14.54|5
1718227500000|2024-06-12 21:25:00|14.63|14.53|14.67|14.57|14.67|14.57|14.63|14.53|17
1718227800000|2024-06-12 21:30:00|14.66|14.56|14.66|14.56|14.67|14.57|14.65|14.55|5
1718228100000|2024-06-12 21:35:00|14.67|14.57|14.69|14.59|14.69|14.59|14.67|14.57|3
1718228400000|2024-06-12 21:40:00|14.68|14.58|14.69|14.59|14.69|14.59|14.68|14.58|10
1718228700000|2024-06-12 21:45:00|14.68|14.58|14.67|14.57|14.69|14.59|14.67|14.57|14
1718229000000|2024-06-12 21:50:00|14.66|14.56|14.69|14.59|14.69|14.59|14.66|14.56|14
1718229300000|2024-06-12 21:55:00|14.68|14.58|14.69|14.59|14.69|14.59|14.68|14.58|30
1718229600000|2024-06-12 22:00:00|14.68|14.58|14.67|14.57|14.69|14.59|14.66|14.56|36
1718229900000|2024-06-12 22:05:00|14.66|14.56|14.68|14.58|14.69|14.59|14.66|14.56|71
1718230200000|2024-06-12 22:10:00|14.69|14.59|14.68|14.58|14.7|14.6|14.68|14.58|48
1718230500000|2024-06-12 22:15:00|14.67|14.57|14.64|14.54|14.68|14.58|14.63|14.53|36
1718230800000|2024-06-12 22:20:00|14.63|14.53|14.62|14.52|14.65|14.55|14.62|14.52|26
1718231100000|2024-06-12 22:25:00|14.61|14.51|14.63|14.53|14.63|14.53|14.61|14.51|7
1718231400000|2024-06-12 22:30:00|14.62|14.52|14.61|14.51|14.63|14.53|14.61|14.51|38
1718231700000|2024-06-12 22:35:00|14.6|14.5|14.63|14.53|14.64|14.54|14.59|14.49|32
1718232000000|2024-06-12 22:40:00|14.62|14.52|14.64|14.54|14.64|14.54|14.62|14.52|25
1718232300000|2024-06-12 22:45:00|14.65|14.55|14.67|14.57|14.68|14.58|14.65|14.55|11
1718232600000|2024-06-12 22:50:00|14.68|14.58|14.68|14.58|14.7|14.6|14.68|14.58|5
1718232900000|2024-06-12 22:55:00|14.69|14.59|14.68|14.58|14.69|14.59|14.67|14.57|60
1718233200000|2024-06-12 23:00:00|14.67|14.57|14.65|14.55|14.68|14.58|14.65|14.55|49
1718233500000|2024-06-12 23:05:00|14.64|14.54|14.63|14.53|14.64|14.54|14.62|14.52|62
1718233800000|2024-06-12 23:10:00|14.62|14.52|14.65|14.55|14.65|14.55|14.62|14.52|56
1718234100000|2024-06-12 23:15:00|14.64|14.54|14.61|14.51|14.66|14.56|14.61|14.51|38
1718234400000|2024-06-12 23:20:00|14.62|14.52|14.62|14.52|14.62|14.52|14.59|14.49|37
1718234700000|2024-06-12 23:25:00|14.61|14.51|14.63|14.53|14.64|14.54|14.61|14.51|31
1718235000000|2024-06-12 23:30:00|14.62|14.52|14.66|14.56|14.66|14.56|14.61|14.51|33
1718235300000|2024-06-12 23:35:00|14.65|14.55|14.65|14.55|14.66|14.56|14.64|14.54|111
1718235600000|2024-06-12 23:40:00|14.64|14.54|14.63|14.53|14.65|14.55|14.63|14.53|24
1718235900000|2024-06-12 23:45:00|14.64|14.54|14.65|14.55|14.65|14.55|14.63|14.53|14
1718236200000|2024-06-12 23:50:00|14.66|14.56|14.67|14.57|14.67|14.57|14.65|14.55|8
1718236500000|2024-06-12 23:55:00|14.68|14.58|14.67|14.57|14.68|14.58|14.67|14.57|4
1718236800000|2024-06-13 00:00:00|14.66|14.56|14.62|14.52|14.66|14.56|14.61|14.51|23
1718237100000|2024-06-13 00:05:00|14.63|14.53|14.61|14.51|14.63|14.53|14.6|14.5|43
1718237400000|2024-06-13 00:10:00|14.6|14.5|14.59|14.49|14.61|14.51|14.57|14.47|48
1718237700000|2024-06-13 00:15:00|14.6|14.5|14.57|14.47|14.61|14.51|14.54|14.44|92
1718238000000|2024-06-13 00:20:00|14.56|14.46|14.65|14.55|14.65|14.55|14.56|14.46|116
1718238300000|2024-06-13 00:25:00|14.66|14.56|14.66|14.56|14.67|14.57|14.65|14.55|59
1718238600000|2024-06-13 00:30:00|14.65|14.55|14.68|14.58|14.7|14.6|14.65|14.55|66
1718238900000|2024-06-13 00:35:00|14.67|14.57|14.65|14.55|14.7|14.6|14.65|14.55|65
1718239200000|2024-06-13 00:40:00|14.64|14.54|14.66|14.56|14.66|14.56|14.63|14.53|97
1718239500000|2024-06-13 00:45:00|14.65|14.55|14.68|14.58|14.68|14.58|14.65|14.55|80
1718239800000|2024-06-13 00:50:00|14.69|14.59|14.68|14.58|14.69|14.59|14.67|14.57|50
1718240100000|2024-06-13 00:55:00|14.69|14.59|14.67|14.57|14.69|14.59|14.67|14.57|55
1718240400000|2024-06-13 01:00:00|14.68|14.58|14.64|14.54|14.68|14.58|14.64|14.54|47
1718240700000|2024-06-13 01:05:00|14.63|14.53|14.61|14.51|14.65|14.55|14.61|14.51|92
1718241000000|2024-06-13 01:10:00|14.62|14.52|14.64|14.54|14.66|14.56|14.61|14.51|154
1718241300000|2024-06-13 01:15:00|14.65|14.55|14.59|14.49|14.67|14.57|14.57|14.47|109
1718241600000|2024-06-13 01:20:00|14.6|14.5|14.58|14.48|14.6|14.5|14.56|14.46|99
1718241900000|2024-06-13 01:25:00|14.59|14.49|14.56|14.46|14.59|14.49|14.56|14.46|60
1718242200000|2024-06-13 01:30:00|14.57|14.47|14.53|14.43|14.57|14.47|14.51|14.41|129
1718242500000|2024-06-13 01:35:00|14.52|14.42|14.52|14.42|14.53|14.43|14.51|14.41|69
1718242800000|2024-06-13 01:40:00|14.51|14.41|14.52|14.42|14.53|14.43|14.5|14.4|68
1718243100000|2024-06-13 01:45:00|14.53|14.43|14.49|14.39|14.56|14.46|14.49|14.39|69
1718243400000|2024-06-13 01:50:00|14.5|14.4|14.47|14.37|14.5|14.4|14.46|14.36|82
1718243700000|2024-06-13 01:55:00|14.46|14.36|14.46|14.36|14.48|14.38|14.45|14.35|51
1718244000000|2024-06-13 02:00:00|14.47|14.37|14.41|14.31|14.47|14.37|14.4|14.3|83
1718244300000|2024-06-13 02:05:00|14.42|14.32|14.39|14.29|14.44|14.34|14.39|14.29|97
1718244600000|2024-06-13 02:10:00|14.4|14.3|14.4|14.3|14.41|14.31|14.37|14.27|55
1718244900000|2024-06-13 02:15:00|14.39|14.29|14.44|14.34|14.44|14.34|14.36|14.26|78
1718245200000|2024-06-13 02:20:00|14.45|14.35|14.46|14.36|14.47|14.37|14.44|14.34|70
1718245500000|2024-06-13 02:25:00|14.47|14.37|14.48|14.38|14.5|14.4|14.46|14.36|54
1718245800000|2024-06-13 02:30:00|14.49|14.39|14.49|14.39|14.52|14.42|14.48|14.38|101
1718246100000|2024-06-13 02:35:00|14.48|14.38|14.49|14.39|14.5|14.4|14.46|14.36|88
1718246400000|2024-06-13 02:40:00|14.48|14.38|14.45|14.35|14.49|14.39|14.44|14.34|124
1718246700000|2024-06-13 02:45:00|14.46|14.36|14.41|14.31|14.47|14.37|14.4|14.3|110
1718247000000|2024-06-13 02:50:00|14.42|14.32|14.39|14.29|14.44|14.34|14.39|14.29|92
1718247300000|2024-06-13 02:55:00|14.4|14.3|14.39|14.29|14.4|14.3|14.37|14.27|94
1718247600000|2024-06-13 03:00:00|14.38|14.28|14.34|14.24|14.39|14.29|14.31|14.21|127
1718247900000|2024-06-13 03:05:00|14.33|14.23|14.32|14.22|14.36|14.26|14.29|14.19|138
1718248200000|2024-06-13 03:10:00|14.31|14.21|14.32|14.22|14.33|14.23|14.28|14.18|102
1718248500000|2024-06-13 03:15:00|14.33|14.23|14.24|14.14|14.34|14.24|14.22|14.12|126
1718248800000|2024-06-13 03:20:00|14.23|14.13|14.24|14.14|14.3|14.2|14.2|14.1|156
1718249100000|2024-06-13 03:25:00|14.25|14.15|14.26|14.16|14.27|14.17|14.24|14.14|126
1718249400000|2024-06-13 03:30:00|14.27|14.17|14.28|14.18|14.3|14.2|14.26|14.16|144
1718249700000|2024-06-13 03:35:00|14.29|14.19|14.23|14.13|14.32|14.22|14.23|14.13|153
1718250000000|2024-06-13 03:40:00|14.24|14.14|14.29|14.19|14.3|14.2|14.21|14.11|122
1718250300000|2024-06-13 03:45:00|14.28|14.18|14.28|14.18|14.29|14.19|14.24|14.14|73
1718250600000|2024-06-13 03:50:00|14.29|14.19|14.32|14.22|14.33|14.23|14.28|14.18|42
1718250900000|2024-06-13 03:55:00|14.31|14.21|14.33|14.23|14.33|14.23|14.31|14.21|89
1718251200000|2024-06-13 04:00:00|14.32|14.22|14.37|14.27|14.37|14.27|14.32|14.22|138
1718251500000|2024-06-13 04:05:00|14.36|14.26|14.33|14.23|14.37|14.27|14.32|14.22|160
1718251800000|2024-06-13 04:10:00|14.32|14.22|14.37|14.27|14.37|14.27|14.32|14.22|204
1718252100000|2024-06-13 04:15:00|14.36|14.26|14.39|14.29|14.39|14.29|14.35|14.25|54
1718252400000|2024-06-13 04:20:00|14.4|14.3|14.4|14.3|14.4|14.3|14.39|14.29|13
1718252700000|2024-06-13 04:25:00|14.41|14.31|14.42|14.32|14.42|14.32|14.41|14.31|16
1718253000000|2024-06-13 04:30:00|14.41|14.31|14.4|14.3|14.42|14.32|14.39|14.29|36
1718253300000|2024-06-13 04:35:00|14.39|14.29|14.39|14.29|14.42|14.32|14.38|14.28|51
1718253600000|2024-06-13 04:40:00|14.38|14.28|14.42|14.32|14.42|14.32|14.38|14.28|31
1718253900000|2024-06-13 04:45:00|14.41|14.31|14.38|14.28|14.42|14.32|14.36|14.26|142
1718254200000|2024-06-13 04:50:00|14.37|14.27|14.38|14.28|14.39|14.29|14.37|14.27|160
1718254500000|2024-06-13 04:55:00|14.37|14.27|14.35|14.25|14.38|14.28|14.35|14.25|45
1718254800000|2024-06-13 05:00:00|14.36|14.26|14.39|14.29|14.39|14.29|14.35|14.25|44
1718255100000|2024-06-13 05:05:00|14.4|14.3|14.42|14.32|14.42|14.32|14.4|14.3|71
1718255400000|2024-06-13 05:10:00|14.41|14.31|14.43|14.33|14.44|14.34|14.41|14.31|65
1718255700000|2024-06-13 05:15:00|14.42|14.32|14.42|14.32|14.45|14.35|14.42|14.32|115
1718256000000|2024-06-13 05:20:00|14.41|14.31|14.4|14.3|14.42|14.32|14.4|14.3|118
1718256300000|2024-06-13 05:25:00|14.41|14.31|14.43|14.33|14.43|14.33|14.4|14.3|15
1718256600000|2024-06-13 05:30:00|14.44|14.34|14.43|14.33|14.44|14.34|14.41|14.31|40
1718256900000|2024-06-13 05:35:00|14.44|14.34|14.43|14.33|14.44|14.34|14.42|14.32|60
1718257200000|2024-06-13 05:40:00|14.44|14.34|14.43|14.33|14.44|14.34|14.42|14.32|64
1718257500000|2024-06-13 05:45:00|14.42|14.32|14.4|14.3|14.44|14.34|14.4|14.3|47
1718257800000|2024-06-13 05:50:00|14.41|14.31|14.41|14.31|14.41|14.31|14.4|14.3|81
1718258100000|2024-06-13 05:55:00|14.42|14.32|14.41|14.31|14.42|14.32|14.4|14.3|46
1718258400000|2024-06-13 06:00:00|14.4|14.3|14.36|14.26|14.42|14.32|14.35|14.25|105
1718258700000|2024-06-13 06:05:00|14.37|14.27|14.36|14.26|14.38|14.28|14.35|14.25|128
1718259000000|2024-06-13 06:10:00|14.35|14.25|14.36|14.26|14.36|14.26|14.35|14.25|150
1718259300000|2024-06-13 06:15:00|14.35|14.25|14.36|14.26|14.36|14.26|14.34|14.24|56
1718259600000|2024-06-13 06:20:00|14.37|14.27|14.36|14.26|14.38|14.28|14.36|14.26|20
1718259900000|2024-06-13 06:25:00|14.35|14.25|14.39|14.29|14.39|14.29|14.35|14.25|19
1718260200000|2024-06-13 06:30:00|14.38|14.28|14.32|14.22|14.39|14.29|14.32|14.22|37
1718260500000|2024-06-13 06:35:00|14.31|14.21|14.32|14.22|14.33|14.23|14.31|14.21|94
1718260800000|2024-06-13 06:40:00|14.31|14.21|14.32|14.22|14.33|14.23|14.31|14.21|44
1718261100000|2024-06-13 06:45:00|14.31|14.21|14.35|14.25|14.35|14.25|14.31|14.21|43
1718261400000|2024-06-13 06:50:00|14.36|14.26|14.38|14.28|14.4|14.3|14.36|14.26|15
1718261700000|2024-06-13 06:55:00|14.39|14.29|14.35|14.25|14.39|14.29|14.35|14.25|39
1718262000000|2024-06-13 07:00:00|14.34|14.24|14.32|14.22|14.36|14.26|14.3|14.2|39
1718262300000|2024-06-13 07:05:00|14.31|14.21|14.36|14.26|14.36|14.26|14.3|14.2|22
1718262600000|2024-06-13 07:10:00|14.35|14.25|14.41|14.31|14.41|14.31|14.35|14.25|17
1718262900000|2024-06-13 07:15:00|14.4|14.3|14.41|14.31|14.44|14.34|14.4|14.3|20
1718263200000|2024-06-13 07:20:00|14.4|14.3|14.44|14.34|14.45|14.35|14.4|14.3|51
1718263500000|2024-06-13 07:25:00|14.43|14.33|14.42|14.32|14.44|14.34|14.42|14.32|12
1718263800000|2024-06-13 07:30:00|14.43|14.33|14.42|14.32|14.43|14.33|14.41|14.31|14
1718264100000|2024-06-13 07:35:00|14.41|14.31|14.42|14.32|14.42|14.32|14.41|14.31|4
1718264400000|2024-06-13 07:40:00|14.41|14.31|14.42|14.32|14.42|14.32|14.41|14.31|26
1718264700000|2024-06-13 07:45:00|14.41|14.31|14.45|14.35|14.46|14.36|14.41|14.31|37
1718265000000|2024-06-13 07:50:00|14.44|14.34|14.44|14.34|14.45|14.35|14.43|14.33|45
1718265300000|2024-06-13 07:55:00|14.45|14.35|14.45|14.35|14.45|14.35|14.44|14.34|3
1718265600000|2024-06-13 08:00:00|14.44|14.34|14.44|14.34|14.46|14.36|14.43|14.33|41
1718265900000|2024-06-13 08:05:00|14.45|14.35|14.47|14.37|14.48|14.38|14.44|14.34|81
1718266200000|2024-06-13 08:10:00|14.48|14.38|14.46|14.36|14.48|14.38|14.45|14.35|43
1718266500000|2024-06-13 08:15:00|14.45|14.35|14.42|14.32|14.45|14.35|14.41|14.31|56
1718266800000|2024-06-13 08:20:00|14.43|14.33|14.41|14.31|14.43|14.33|14.41|14.31|47
1718267100000|2024-06-13 08:25:00|14.42|14.32|14.41|14.31|14.42|14.32|14.4|14.3|88
1718267400000|2024-06-13 08:30:00|14.42|14.32|14.42|14.32|14.43|14.33|14.4|14.3|31
1718267700000|2024-06-13 08:35:00|14.43|14.33|14.4|14.3|14.43|14.33|14.39|14.29|44
1718268000000|2024-06-13 08:40:00|14.41|14.31|14.42|14.32|14.42|14.32|14.4|14.3|8
1718268300000|2024-06-13 08:45:00|14.41|14.31|14.39|14.29|14.41|14.31|14.38|14.28|11
1718268600000|2024-06-13 08:50:00|14.38|14.28|14.41|14.31|14.41|14.31|14.37|14.27|34
1718268900000|2024-06-13 08:55:00|14.4|14.3|14.41|14.31|14.41|14.31|14.4|14.3|6
1718269200000|2024-06-13 09:00:00|14.4|14.3|14.46|14.36|14.47|14.37|14.4|14.3|25
1718269500000|2024-06-13 09:05:00|14.45|14.35|14.42|14.32|14.46|14.36|14.42|14.32|46
1718269800000|2024-06-13 09:10:00|14.41|14.31|14.43|14.33|14.45|14.35|14.4|14.3|37
1718270100000|2024-06-13 09:15:00|14.44|14.34|14.45|14.35|14.5|14.4|14.44|14.34|82
1718270400000|2024-06-13 09:20:00|14.46|14.36|14.45|14.35|14.49|14.39|14.42|14.32|95
1718270700000|2024-06-13 09:25:00|14.44|14.34|14.43|14.33|14.45|14.35|14.41|14.31|48
1718271000000|2024-06-13 09:30:00|14.42|14.32|14.41|14.31|14.44|14.34|14.36|14.26|124
1718271300000|2024-06-13 09:35:00|14.4|14.3|14.38|14.28|14.41|14.31|14.37|14.27|127
1718271600000|2024-06-13 09:40:00|14.37|14.27|14.37|14.27|14.39|14.29|14.37|14.27|119
1718271900000|2024-06-13 09:45:00|14.36|14.26|14.38|14.28|14.42|14.32|14.35|14.25|141
1718272200000|2024-06-13 09:50:00|14.39|14.29|14.41|14.31|14.41|14.31|14.39|14.29|79
1718272500000|2024-06-13 09:55:00|14.42|14.32|14.45|14.35|14.46|14.36|14.41|14.31|96
1718272800000|2024-06-13 10:00:00|14.46|14.36|14.45|14.35|14.48|14.38|14.44|14.34|54
1718273100000|2024-06-13 10:05:00|14.44|14.34|14.41|14.31|14.46|14.36|14.41|14.31|76
1718273400000|2024-06-13 10:10:00|14.42|14.32|14.41|14.31|14.43|14.33|14.4|14.3|94
1718273700000|2024-06-13 10:15:00|14.4|14.3|14.41|14.31|14.42|14.32|14.38|14.28|78
1718274000000|2024-06-13 10:20:00|14.42|14.32|14.44|14.34|14.45|14.35|14.42|14.32|67
1718274300000|2024-06-13 10:25:00|14.43|14.33|14.44|14.34|14.45|14.35|14.43|14.33|34
1718274600000|2024-06-13 10:30:00|14.43|14.33|14.44|14.34|14.45|14.35|14.43|14.33|26
1718274900000|2024-06-13 10:35:00|14.43|14.33|14.45|14.35|14.46|14.36|14.42|14.32|47
1718275200000|2024-06-13 10:40:00|14.46|14.36|14.48|14.38|14.49|14.39|14.46|14.36|51
1718275500000|2024-06-13 10:45:00|14.47|14.37|14.47|14.37|14.48|14.38|14.46|14.36|61
1718275800000|2024-06-13 10:50:00|14.48|14.38|14.51|14.41|14.52|14.42|14.48|14.38|70
1718276100000|2024-06-13 10:55:00|14.52|14.42|14.5|14.4|14.54|14.44|14.49|14.39|81
1718276400000|2024-06-13 11:00:00|14.49|14.39|14.46|14.36|14.5|14.4|14.46|14.36|44
1718276700000|2024-06-13 11:05:00|14.45|14.35|14.45|14.35|14.47|14.37|14.45|14.35|95
1718277000000|2024-06-13 11:10:00|14.44|14.34|14.46|14.36|14.46|14.36|14.43|14.33|35
1718277300000|2024-06-13 11:15:00|14.45|14.35|14.45|14.35|14.48|14.38|14.44|14.34|63
1718277600000|2024-06-13 11:20:00|14.46|14.36|14.46|14.36|14.48|14.38|14.45|14.35|39
1718277900000|2024-06-13 11:25:00|14.47|14.37|14.49|14.39|14.5|14.4|14.46|14.36|41
1718278200000|2024-06-13 11:30:00|14.5|14.4|14.47|14.37|14.51|14.41|14.47|14.37|46
1718278500000|2024-06-13 11:35:00|14.48|14.38|14.46|14.36|14.48|14.38|14.46|14.36|61
1718278800000|2024-06-13 11:40:00|14.47|14.37|14.47|14.37|14.48|14.38|14.46|14.36|37
1718279100000|2024-06-13 11:45:00|14.46|14.36|14.43|14.33|14.47|14.37|14.42|14.32|74
1718279400000|2024-06-13 11:50:00|14.42|14.32|14.39|14.29|14.43|14.33|14.39|14.29|80
1718279700000|2024-06-13 11:55:00|14.38|14.28|14.4|14.3|14.41|14.31|14.37|14.27|83
1718280000000|2024-06-13 12:00:00|14.39|14.29|14.42|14.32|14.43|14.33|14.37|14.27|70
1718280300000|2024-06-13 12:05:00|14.41|14.31|14.42|14.32|14.43|14.33|14.4|14.3|86
1718280600000|2024-06-13 12:10:00|14.41|14.31|14.44|14.34|14.44|14.34|14.41|14.31|32
1718280900000|2024-06-13 12:15:00|14.43|14.33|14.41|14.31|14.45|14.35|14.41|14.31|103
1718281200000|2024-06-13 12:20:00|14.42|14.32|14.46|14.36|14.46|14.36|14.41|14.31|49
1718281500000|2024-06-13 12:25:00|14.45|14.35|14.47|14.37|14.47|14.37|14.45|14.35|53
1718281800000|2024-06-13 12:30:00|14.46|14.36|14.51|14.41|14.59|14.49|14.45|14.35|272
1718282100000|2024-06-13 12:35:00|14.5|14.4|14.43|14.33|14.56|14.46|14.43|14.33|154
1718282400000|2024-06-13 12:40:00|14.44|14.34|14.43|14.33|14.46|14.36|14.41|14.31|134
1718282700000|2024-06-13 12:45:00|14.42|14.32|14.42|14.32|14.46|14.36|14.41|14.31|103
1718283000000|2024-06-13 12:50:00|14.41|14.31|14.35|14.25|14.42|14.32|14.33|14.23|209
1718283300000|2024-06-13 12:55:00|14.36|14.26|14.39|14.29|14.39|14.29|14.31|14.21|94
1718283600000|2024-06-13 13:00:00|14.38|14.28|14.4|14.3|14.41|14.31|14.38|14.28|125
1718283900000|2024-06-13 13:05:00|14.41|14.31|14.36|14.26|14.41|14.31|14.33|14.23|102
1718284200000|2024-06-13 13:10:00|14.35|14.25|14.4|14.3|14.41|14.31|14.35|14.25|54
1718284500000|2024-06-13 13:15:00|14.41|14.31|14.43|14.33|14.45|14.35|14.41|14.31|67
1718284800000|2024-06-13 13:20:00|14.42|14.32|14.46|14.36|14.46|14.36|14.41|14.31|95
1718285100000|2024-06-13 13:25:00|14.47|14.37|14.49|14.39|14.5|14.4|14.46|14.36|87
1718285400000|2024-06-13 13:30:00|14.48|14.38|14.53|14.43|14.53|14.43|14.47|14.37|178
1718285700000|2024-06-13 13:35:00|14.54|14.44|14.56|14.46|14.57|14.47|14.52|14.42|69
1718286000000|2024-06-13 13:40:00|14.57|14.47|14.52|14.42|14.57|14.47|14.51|14.41|86
1718286300000|2024-06-13 13:45:00|14.51|14.41|14.49|14.39|14.52|14.42|14.47|14.37|69
1718286600000|2024-06-13 13:50:00|14.48|14.38|14.46|14.36|14.5|14.4|14.43|14.33|111
1718286900000|2024-06-13 13:55:00|14.45|14.35|14.44|14.34|14.45|14.35|14.41|14.31|38
1718287200000|2024-06-13 14:00:00|14.45|14.35|14.41|14.31|14.46|14.36|14.4|14.3|111
1718287500000|2024-06-13 14:05:00|14.4|14.3|14.46|14.36|14.46|14.36|14.4|14.3|121
1718287800000|2024-06-13 14:10:00|14.45|14.35|14.4|14.3|14.46|14.36|14.37|14.27|126
1718288100000|2024-06-13 14:15:00|14.39|14.29|14.46|14.36|14.46|14.36|14.39|14.29|84
1718288400000|2024-06-13 14:20:00|14.45|14.35|14.36|14.26|14.46|14.36|14.36|14.26|84
1718288700000|2024-06-13 14:25:00|14.37|14.27|14.36|14.26|14.37|14.27|14.32|14.22|132
1718289000000|2024-06-13 14:30:00|14.37|14.27|14.42|14.32|14.42|14.32|14.34|14.24|124
1718289300000|2024-06-13 14:35:00|14.41|14.31|14.48|14.38|14.48|14.38|14.39|14.29|156
1718289600000|2024-06-13 14:40:00|14.47|14.37|14.46|14.36|14.48|14.38|14.45|14.35|88
1718289900000|2024-06-13 14:45:00|14.47|14.37|14.48|14.38|14.49|14.39|14.45|14.35|112
1718290200000|2024-06-13 14:50:00|14.49|14.39|14.45|14.35|14.49|14.39|14.44|14.34|145
1718290500000|2024-06-13 14:55:00|14.44|14.34|14.4|14.3|14.45|14.35|14.4|14.3|125
1718290800000|2024-06-13 15:00:00|14.41|14.31|14.4|14.3|14.42|14.32|14.37|14.27|108
1718291100000|2024-06-13 15:05:00|14.39|14.29|14.41|14.31|14.43|14.33|14.37|14.27|127
1718291400000|2024-06-13 15:10:00|14.42|14.32|14.39|14.29|14.45|14.35|14.39|14.29|78
1718291700000|2024-06-13 15:15:00|14.4|14.3|14.35|14.25|14.4|14.3|14.34|14.24|114
1718292000000|2024-06-13 15:20:00|14.32|14.22|14.28|14.18|14.33|14.23|14.26|14.16|73
1718292300000|2024-06-13 15:25:00|14.29|14.19|14.23|14.13|14.29|14.19|14.21|14.11|101
1718292600000|2024-06-13 15:30:00|14.24|14.14|14.22|14.12|14.26|14.16|14.2|14.1|79
1718292900000|2024-06-13 15:35:00|14.21|14.11|14.16|14.06|14.23|14.13|14.15|14.05|218
1718293200000|2024-06-13 15:40:00|14.15|14.05|14.12|14.02|14.18|14.08|14.08|13.98|168
1718293500000|2024-06-13 15:45:00|14.13|14.03|14.16|14.06|14.16|14.06|14.09|13.99|196
1718293800000|2024-06-13 15:50:00|14.15|14.05|14.14|14.04|14.17|14.07|14.12|14.02|138
1718294100000|2024-06-13 15:55:00|14.15|14.05|14.16|14.06|14.17|14.07|14.1|14|140
1718294400000|2024-06-13 16:00:00|14.15|14.05|14.12|14.02|14.17|14.07|14.07|13.97|164
1718294700000|2024-06-13 16:05:00|14.11|14.01|14.17|14.07|14.21|14.11|14.11|14.01|127
1718295000000|2024-06-13 16:10:00|14.18|14.08|14.23|14.13|14.24|14.14|14.17|14.07|112
1718295300000|2024-06-13 16:15:00|14.22|14.12|14.24|14.14|14.25|14.15|14.21|14.11|71
1718295600000|2024-06-13 16:20:00|14.23|14.13|14.19|14.09|14.25|14.15|14.18|14.08|81
1718295900000|2024-06-13 16:25:00|14.2|14.1|14.22|14.12|14.22|14.12|14.18|14.08|53
1718296200000|2024-06-13 16:30:00|14.21|14.11|14.2|14.1|14.25|14.15|14.2|14.1|94
1718296500000|2024-06-13 16:35:00|14.19|14.09|14.19|14.09|14.2|14.1|14.18|14.08|69
1718296800000|2024-06-13 16:40:00|14.2|14.1|14.23|14.13|14.23|14.13|14.2|14.1|22
1718297100000|2024-06-13 16:45:00|14.24|14.14|14.25|14.15|14.25|14.15|14.2|14.1|38
1718297400000|2024-06-13 16:50:00|14.26|14.16|14.25|14.15|14.27|14.17|14.24|14.14|36
1718297700000|2024-06-13 16:55:00|14.26|14.16|14.27|14.17|14.28|14.18|14.25|14.15|36
1718298000000|2024-06-13 17:00:00|14.28|14.18|14.29|14.19|14.3|14.2|14.26|14.16|66
1718298300000|2024-06-13 17:05:00|14.3|14.2|14.25|14.15|14.31|14.21|14.25|14.15|66
1718298600000|2024-06-13 17:10:00|14.24|14.14|14.28|14.18|14.29|14.19|14.24|14.14|21
1718298900000|2024-06-13 17:15:00|14.27|14.17|14.26|14.16|14.27|14.17|14.25|14.15|20
1718299200000|2024-06-13 17:20:00|14.25|14.15|14.21|14.11|14.26|14.16|14.21|14.11|93
1718299500000|2024-06-13 17:25:00|14.22|14.12|14.21|14.11|14.24|14.14|14.21|14.11|38
1718299800000|2024-06-13 17:30:00|14.22|14.12|14.24|14.14|14.25|14.15|14.2|14.1|33
1718300100000|2024-06-13 17:35:00|14.25|14.15|14.28|14.18|14.28|14.18|14.23|14.13|36
1718300400000|2024-06-13 17:40:00|14.29|14.19|14.28|14.18|14.29|14.19|14.26|14.16|46
1718300700000|2024-06-13 17:45:00|14.27|14.17|14.29|14.19|14.29|14.19|14.26|14.16|25
1718301000000|2024-06-13 17:50:00|14.3|14.2|14.3|14.2|14.31|14.21|14.29|14.19|37
1718301300000|2024-06-13 17:55:00|14.31|14.21|14.31|14.21|14.31|14.21|14.3|14.2|21
1718301600000|2024-06-13 18:00:00|14.3|14.2|14.29|14.19|14.31|14.21|14.28|14.18|22
1718301900000|2024-06-13 18:05:00|14.3|14.2|14.31|14.21|14.31|14.21|14.3|14.2|18
1718302200000|2024-06-13 18:10:00|14.32|14.22|14.31|14.21|14.32|14.22|14.29|14.19|22
1718302500000|2024-06-13 18:15:00|14.3|14.2|14.32|14.22|14.32|14.22|14.3|14.2|25
1718302800000|2024-06-13 18:20:00|14.33|14.23|14.32|14.22|14.33|14.23|14.31|14.21|10
1718303100000|2024-06-13 18:25:00|14.33|14.23|14.3|14.2|14.33|14.23|14.3|14.2|18
1718303400000|2024-06-13 18:30:00|14.31|14.21|14.3|14.2|14.33|14.23|14.29|14.19|28
1718303700000|2024-06-13 18:35:00|14.29|14.19|14.28|14.18|14.29|14.19|14.27|14.17|34
1718304000000|2024-06-13 18:40:00|14.27|14.17|14.29|14.19|14.29|14.19|14.27|14.17|27
1718304300000|2024-06-13 18:45:00|14.3|14.2|14.31|14.21|14.32|14.22|14.29|14.19|32
1718304600000|2024-06-13 18:50:00|14.3|14.2|14.32|14.22|14.33|14.23|14.29|14.19|29
1718304900000|2024-06-13 18:55:00|14.33|14.23|14.32|14.22|14.34|14.24|14.32|14.22|24
1718305200000|2024-06-13 19:00:00|14.31|14.21|14.32|14.22|14.33|14.23|14.29|14.19|32
1718305500000|2024-06-13 19:05:00|14.31|14.21|14.29|14.19|14.31|14.21|14.28|14.18|9
1718305800000|2024-06-13 19:10:00|14.28|14.18|14.29|14.19|14.3|14.2|14.28|14.18|8
1718306100000|2024-06-13 19:15:00|14.28|14.18|14.31|14.21|14.31|14.21|14.28|14.18|50
1718306400000|2024-06-13 19:20:00|14.3|14.2|14.32|14.22|14.33|14.23|14.3|14.2|15
1718306700000|2024-06-13 19:25:00|14.31|14.21|14.32|14.22|14.33|14.23|14.31|14.21|8
1718307000000|2024-06-13 19:30:00|14.31|14.21|14.28|14.18|14.32|14.22|14.26|14.16|30
1718307300000|2024-06-13 19:35:00|14.27|14.17|14.28|14.18|14.29|14.19|14.27|14.17|30
1718307600000|2024-06-13 19:40:00|14.29|14.19|14.29|14.19|14.3|14.2|14.28|14.18|13
1718307900000|2024-06-13 19:45:00|14.3|14.2|14.3|14.2|14.3|14.2|14.28|14.18|21
1718308200000|2024-06-13 19:50:00|14.29|14.19|14.27|14.17|14.3|14.2|14.27|14.17|17
1718308500000|2024-06-13 19:55:00|14.26|14.16|14.24|14.14|14.27|14.17|14.24|14.14|41
1718308800000|2024-06-13 20:00:00|14.23|14.13|14.25|14.15|14.26|14.16|14.23|14.13|27
1718309100000|2024-06-13 20:05:00|14.26|14.16|14.23|14.13|14.29|14.19|14.22|14.12|30
1718309400000|2024-06-13 20:10:00|14.22|14.12|14.24|14.14|14.24|14.14|14.22|14.12|43
1718309700000|2024-06-13 20:15:00|14.25|14.15|14.25|14.15|14.27|14.17|14.24|14.14|25
1718310000000|2024-06-13 20:20:00|14.24|14.14|14.23|14.13|14.25|14.15|14.23|14.13|18
1718310300000|2024-06-13 20:25:00|14.22|14.12|14.21|14.11|14.24|14.14|14.21|14.11|28
1718310600000|2024-06-13 20:30:00|14.22|14.12|14.2|14.1|14.22|14.12|14.2|14.1|13
1718310900000|2024-06-13 20:35:00|14.19|14.09|14.2|14.1|14.2|14.1|14.18|14.08|22
1718311200000|2024-06-13 20:40:00|14.19|14.09|14.17|14.07|14.2|14.1|14.16|14.06|17
1718311500000|2024-06-13 20:45:00|14.16|14.06|14.17|14.07|14.19|14.09|14.16|14.06|22
1718311800000|2024-06-13 20:50:00|14.18|14.08|14.19|14.09|14.19|14.09|14.17|14.07|54
1718312100000|2024-06-13 20:55:00|14.18|14.08|14.18|14.08|14.18|14.08|14.17|14.07|27
1718312400000|2024-06-13 21:00:00|14.17|14.07|14.18|14.08|14.18|14.08|14.16|14.06|16
1718312700000|2024-06-13 21:05:00|14.17|14.07|14.16|14.06|14.19|14.09|14.16|14.06|8
1718313000000|2024-06-13 21:10:00|14.15|14.05|14.13|14.03|14.15|14.05|14.11|14.01|15
1718313300000|2024-06-13 21:15:00|14.14|14.04|14.13|14.03|14.16|14.06|14.12|14.02|18
1718313600000|2024-06-13 21:20:00|14.12|14.02|14.1|14|14.13|14.03|14.09|13.99|11
1718313900000|2024-06-13 21:25:00|14.09|13.99|14.1|14|14.11|14.01|14.09|13.99|4
1718314200000|2024-06-13 21:30:00|14.11|14.01|14.15|14.05|14.16|14.06|14.11|14.01|7
1718314500000|2024-06-13 21:35:00|14.16|14.06|14.14|14.04|14.16|14.06|14.13|14.03|5
1718314800000|2024-06-13 21:40:00|14.15|14.05|14.17|14.07|14.19|14.09|14.15|14.05|13
1718315100000|2024-06-13 21:45:00|14.18|14.08|14.19|14.09|14.2|14.1|14.18|14.08|10
1718315400000|2024-06-13 21:50:00|14.2|14.1|14.22|14.12|14.23|14.13|14.2|14.1|9
1718315700000|2024-06-13 21:55:00|14.21|14.11|14.24|14.14|14.24|14.14|14.21|14.11|18
1718316000000|2024-06-13 22:00:00|14.23|14.13|14.21|14.11|14.24|14.14|14.19|14.09|73
1718316300000|2024-06-13 22:05:00|14.22|14.12|14.21|14.11|14.23|14.13|14.2|14.1|40
1718316600000|2024-06-13 22:10:00|14.2|14.1|14.18|14.08|14.21|14.11|14.18|14.08|63
1718316900000|2024-06-13 22:15:00|14.19|14.09|14.17|14.07|14.19|14.09|14.17|14.07|59
1718317200000|2024-06-13 22:20:00|14.18|14.08|14.2|14.1|14.2|14.1|14.18|14.08|65
1718317500000|2024-06-13 22:25:00|14.19|14.09|14.21|14.11|14.21|14.11|14.19|14.09|41
1718317800000|2024-06-13 22:30:00|14.2|14.1|14.25|14.15|14.25|14.15|14.2|14.1|14
1718318100000|2024-06-13 22:35:00|14.24|14.14|14.24|14.14|14.25|14.15|14.24|14.14|25
1718318400000|2024-06-13 22:40:00|14.25|14.15|14.23|14.13|14.25|14.15|14.23|14.13|17
1718318700000|2024-06-13 22:45:00|14.22|14.12|14.25|14.15|14.25|14.15|14.22|14.12|12
1718319000000|2024-06-13 22:50:00|14.24|14.14|14.22|14.12|14.24|14.14|14.22|14.12|19
1718319300000|2024-06-13 22:55:00|14.21|14.11|14.23|14.13|14.23|14.13|14.21|14.11|5
1718319600000|2024-06-13 23:00:00|14.22|14.12|14.16|14.06|14.22|14.12|14.15|14.05|39
1718319900000|2024-06-13 23:05:00|14.15|14.05|14.16|14.06|14.17|14.07|14.15|14.05|50
1718320200000|2024-06-13 23:10:00|14.15|14.05|14.14|14.04|14.15|14.05|14.11|14.01|28
1718320500000|2024-06-13 23:15:00|14.15|14.05|14.15|14.05|14.15|14.05|14.13|14.03|31
1718320800000|2024-06-13 23:20:00|14.16|14.06|14.17|14.07|14.17|14.07|14.15|14.05|12
1718321100000|2024-06-13 23:25:00|14.18|14.08|14.19|14.09|14.19|14.09|14.17|14.07|16
1718321400000|2024-06-13 23:30:00|14.18|14.08|14.2|14.1|14.2|14.1|14.18|14.08|3
1718321700000|2024-06-13 23:35:00|14.19|14.09|14.17|14.07|14.19|14.09|14.17|14.07|13
1718322000000|2024-06-13 23:40:00|14.18|14.08|14.18|14.08|14.19|14.09|14.18|14.08|17
1718322300000|2024-06-13 23:45:00|14.19|14.09|14.18|14.08|14.2|14.1|14.18|14.08|44
1718322600000|2024-06-13 23:50:00|14.17|14.07|14.15|14.05|14.19|14.09|14.15|14.05|61
1718322900000|2024-06-13 23:55:00|14.16|14.06|14.16|14.06|14.17|14.07|14.15|14.05|21
1718323200000|2024-06-14 00:00:00|14.17|14.07|14.21|14.11|14.22|14.12|14.17|14.07|85
1718323500000|2024-06-14 00:05:00|14.2|14.1|14.17|14.07|14.21|14.11|14.17|14.07|76
1718323800000|2024-06-14 00:10:00|14.18|14.08|14.15|14.05|14.21|14.11|14.15|14.05|58
1718324100000|2024-06-14 00:15:00|14.14|14.04|14.14|14.04|14.17|14.07|14.12|14.02|85
1718324400000|2024-06-14 00:20:00|14.15|14.05|14.14|14.04|14.16|14.06|14.1|14|126
1718324700000|2024-06-14 00:25:00|14.13|14.03|14.18|14.08|14.21|14.11|14.12|14.02|132
1718325000000|2024-06-14 00:30:00|14.17|14.07|14.16|14.06|14.2|14.1|14.15|14.05|70
1718325300000|2024-06-14 00:35:00|14.15|14.05|14.15|14.05|14.18|14.08|14.13|14.03|81
1718325600000|2024-06-14 00:40:00|14.16|14.06|14.16|14.06|14.18|14.08|14.15|14.05|59
1718325900000|2024-06-14 00:45:00|14.15|14.05|14.16|14.06|14.18|14.08|14.14|14.04|70
1718326200000|2024-06-14 00:50:00|14.15|14.05|14.16|14.06|14.16|14.06|14.09|13.99|82
1718326500000|2024-06-14 00:55:00|14.17|14.07|14.17|14.07|14.19|14.09|14.16|14.06|45
1718326800000|2024-06-14 01:00:00|14.16|14.06|14.18|14.08|14.21|14.11|14.16|14.06|73
1718327100000|2024-06-14 01:05:00|14.17|14.07|14.12|14.02|14.18|14.08|14.09|13.99|124
1718327400000|2024-06-14 01:10:00|14.11|14.01|14.21|14.11|14.22|14.12|14.11|14.01|106
1718327700000|2024-06-14 01:15:00|14.22|14.12|14.2|14.1|14.24|14.14|14.19|14.09|125
1718328000000|2024-06-14 01:20:00|14.19|14.09|14.2|14.1|14.22|14.12|14.19|14.09|72
1718328300000|2024-06-14 01:25:00|14.19|14.09|14.17|14.07|14.2|14.1|14.13|14.03|71
1718328600000|2024-06-14 01:30:00|14.16|14.06|14.14|14.04|14.18|14.08|14.11|14.01|71
1718328900000|2024-06-14 01:35:00|14.15|14.05|14.13|14.03|14.19|14.09|14.12|14.02|133
1718329200000|2024-06-14 01:40:00|14.12|14.02|14.2|14.1|14.22|14.12|14.12|14.02|91
1718329500000|2024-06-14 01:45:00|14.19|14.09|14.25|14.15|14.26|14.16|14.19|14.09|61
1718329800000|2024-06-14 01:50:00|14.26|14.16|14.27|14.17|14.29|14.19|14.25|14.15|38
1718330100000|2024-06-14 01:55:00|14.28|14.18|14.29|14.19|14.3|14.2|14.27|14.17|56
1718330400000|2024-06-14 02:00:00|14.3|14.2|14.3|14.2|14.3|14.2|14.26|14.16|33
1718330700000|2024-06-14 02:05:00|14.29|14.19|14.26|14.16|14.3|14.2|14.26|14.16|50
1718331000000|2024-06-14 02:10:00|14.27|14.17|14.24|14.14|14.3|14.2|14.23|14.13|56
1718331300000|2024-06-14 02:15:00|14.25|14.15|14.25|14.15|14.28|14.18|14.24|14.14|77
1718331600000|2024-06-14 02:20:00|14.26|14.16|14.26|14.16|14.29|14.19|14.26|14.16|65
1718331900000|2024-06-14 02:25:00|14.27|14.17|14.28|14.18|14.31|14.21|14.26|14.16|64
1718332200000|2024-06-14 02:30:00|14.27|14.17|14.28|14.18|14.29|14.19|14.27|14.17|42
1718332500000|2024-06-14 02:35:00|14.27|14.17|14.31|14.21|14.31|14.21|14.27|14.17|39
1718332800000|2024-06-14 02:40:00|14.3|14.2|14.31|14.21|14.31|14.21|14.3|14.2|30
1718333100000|2024-06-14 02:45:00|14.3|14.2|14.3|14.2|14.32|14.22|14.29|14.19|55
1718333400000|2024-06-14 02:50:00|14.31|14.21|14.31|14.21|14.33|14.23|14.3|14.2|43
1718333700000|2024-06-14 02:55:00|14.32|14.22|14.31|14.21|14.34|14.24|14.31|14.21|64
1718334000000|2024-06-14 03:00:00|14.32|14.22|14.29|14.19|14.33|14.23|14.29|14.19|82
1718334300000|2024-06-14 03:05:00|14.3|14.2|14.26|14.16|14.35|14.25|14.26|14.16|56
1718334600000|2024-06-14 03:10:00|14.27|14.17|14.26|14.16|14.28|14.18|14.25|14.15|26
1718334900000|2024-06-14 03:15:00|14.27|14.17|14.24|14.14|14.27|14.17|14.24|14.14|24
1718335200000|2024-06-14 03:20:00|14.25|14.15|14.25|14.15|14.25|14.15|14.24|14.14|7
1718335500000|2024-06-14 03:25:00|14.26|14.16|14.24|14.14|14.26|14.16|14.24|14.14|11
1718335800000|2024-06-14 03:30:00|14.25|14.15|14.22|14.12|14.26|14.16|14.21|14.11|26
1718336100000|2024-06-14 03:35:00|14.23|14.13|14.21|14.11|14.23|14.13|14.21|14.11|19
1718336400000|2024-06-14 03:40:00|14.2|14.1|14.21|14.11|14.21|14.11|14.19|14.09|14
1718336700000|2024-06-14 03:45:00|14.22|14.12|14.21|14.11|14.22|14.12|14.2|14.1|12
1718337000000|2024-06-14 03:50:00|14.22|14.12|14.2|14.1|14.22|14.12|14.2|14.1|17
1718337300000|2024-06-14 03:55:00|14.19|14.09|14.21|14.11|14.21|14.11|14.19|14.09|3
1718337600000|2024-06-14 04:00:00|14.22|14.12|14.22|14.12|14.24|14.14|14.21|14.11|21
1718337900000|2024-06-14 04:05:00|14.23|14.13|14.24|14.14|14.24|14.14|14.23|14.13|8
1718338200000|2024-06-14 04:10:00|14.23|14.13|14.25|14.15|14.25|14.15|14.23|14.13|11
1718338500000|2024-06-14 04:15:00|14.26|14.16|14.22|14.12|14.26|14.16|14.22|14.12|19
1718338800000|2024-06-14 04:20:00|14.21|14.11|14.22|14.12|14.23|14.13|14.21|14.11|18
1718339100000|2024-06-14 04:25:00|14.23|14.13|14.25|14.15|14.25|14.15|14.23|14.13|11
1718339400000|2024-06-14 04:30:00|14.24|14.14|14.22|14.12|14.25|14.15|14.21|14.11|25
1718339700000|2024-06-14 04:35:00|14.21|14.11|14.23|14.13|14.24|14.14|14.21|14.11|15
1718340000000|2024-06-14 04:40:00|14.22|14.12|14.23|14.13|14.24|14.14|14.22|14.12|24
1718340300000|2024-06-14 04:45:00|14.24|14.14|14.24|14.14|14.24|14.14|14.23|14.13|3
1718340600000|2024-06-14 04:50:00|14.25|14.15|14.24|14.14|14.25|14.15|14.24|14.14|4
1718340900000|2024-06-14 04:55:00|14.25|14.15|14.23|14.13|14.25|14.15|14.23|14.13|3
1718341200000|2024-06-14 05:00:00|14.24|14.14|14.25|14.15|14.25|14.15|14.22|14.12|30
1718341500000|2024-06-14 05:05:00|14.24|14.14|14.26|14.16|14.26|14.16|14.24|14.14|13
1718341800000|2024-06-14 05:10:00|14.27|14.17|14.21|14.11|14.27|14.17|14.21|14.11|11
1718342100000|2024-06-14 05:15:00|14.22|14.12|14.22|14.12|14.24|14.14|14.22|14.12|23
1718342400000|2024-06-14 05:20:00|14.21|14.11|14.22|14.12|14.22|14.12|14.21|14.11|12
1718342700000|2024-06-14 05:25:00|14.21|14.11|14.25|14.15|14.25|14.15|14.21|14.11|23
1718343000000|2024-06-14 05:30:00|14.24|14.14|14.31|14.21|14.31|14.21|14.24|14.14|50
1718343300000|2024-06-14 05:35:00|14.3|14.2|14.32|14.22|14.34|14.24|14.29|14.19|77
1718343600000|2024-06-14 05:40:00|14.31|14.21|14.32|14.22|14.32|14.22|14.3|14.2|42
1718343900000|2024-06-14 05:45:00|14.31|14.21|14.31|14.21|14.34|14.24|14.31|14.21|109
1718344200000|2024-06-14 05:50:00|14.3|14.2|14.3|14.2|14.31|14.21|14.29|14.19|37
1718344500000|2024-06-14 05:55:00|14.31|14.21|14.33|14.23|14.33|14.23|14.3|14.2|67
1718344800000|2024-06-14 06:00:00|14.32|14.22|14.31|14.21|14.33|14.23|14.3|14.2|80
1718345100000|2024-06-14 06:05:00|14.3|14.2|14.31|14.21|14.33|14.23|14.3|14.2|18
1718345400000|2024-06-14 06:10:00|14.3|14.2|14.32|14.22|14.33|14.23|14.3|14.2|13
1718345700000|2024-06-14 06:15:00|14.31|14.21|14.34|14.24|14.34|14.24|14.31|14.21|28
1718346000000|2024-06-14 06:20:00|14.35|14.25|14.33|14.23|14.35|14.25|14.33|14.23|41
1718346300000|2024-06-14 06:25:00|14.34|14.24|14.3|14.2|14.34|14.24|14.3|14.2|77
1718346600000|2024-06-14 06:30:00|14.31|14.21|14.31|14.21|14.32|14.22|14.28|14.18|39
1718346900000|2024-06-14 06:35:00|14.3|14.2|14.31|14.21|14.32|14.22|14.3|14.2|28
1718347200000|2024-06-14 06:40:00|14.32|14.22|14.33|14.23|14.34|14.24|14.31|14.21|80
1718347500000|2024-06-14 06:45:00|14.34|14.24|14.35|14.25|14.37|14.27|14.32|14.22|104
1718347800000|2024-06-14 06:50:00|14.34|14.24|14.34|14.24|14.36|14.26|14.34|14.24|11
1718348100000|2024-06-14 06:55:00|14.35|14.25|14.32|14.22|14.35|14.25|14.32|14.22|34
1718348400000|2024-06-14 07:00:00|14.33|14.23|14.34|14.24|14.35|14.25|14.32|14.22|56
1718348700000|2024-06-14 07:05:00|14.33|14.23|14.34|14.24|14.35|14.25|14.33|14.23|10
1718349000000|2024-06-14 07:10:00|14.35|14.25|14.34|14.24|14.36|14.26|14.33|14.23|10
1718349300000|2024-06-14 07:15:00|14.33|14.23|14.32|14.22|14.35|14.25|14.31|14.21|40
1718349600000|2024-06-14 07:20:00|14.31|14.21|14.3|14.2|14.33|14.23|14.3|14.2|26
1718349900000|2024-06-14 07:25:00|14.31|14.21|14.31|14.21|14.31|14.21|14.3|14.2|15
1718350200000|2024-06-14 07:30:00|14.32|14.22|14.31|14.21|14.32|14.22|14.3|14.2|50
1718350500000|2024-06-14 07:35:00|14.3|14.2|14.32|14.22|14.33|14.23|14.3|14.2|5
1718350800000|2024-06-14 07:40:00|14.33|14.23|14.32|14.22|14.34|14.24|14.32|14.22|18
1718351100000|2024-06-14 07:45:00|14.33|14.23|14.36|14.26|14.36|14.26|14.33|14.23|26
1718351400000|2024-06-14 07:50:00|14.35|14.25|14.35|14.25|14.36|14.26|14.34|14.24|41
1718351700000|2024-06-14 07:55:00|14.34|14.24|14.32|14.22|14.35|14.25|14.32|14.22|19
1718352000000|2024-06-14 08:00:00|14.33|14.23|14.31|14.21|14.33|14.23|14.29|14.19|13
1718352300000|2024-06-14 08:05:00|14.3|14.2|14.32|14.22|14.33|14.23|14.3|14.2|43
1718352600000|2024-06-14 08:10:00|14.33|14.23|14.36|14.26|14.37|14.27|14.33|14.23|72
1718352900000|2024-06-14 08:15:00|14.35|14.25|14.35|14.25|14.37|14.27|14.33|14.23|87
1718353200000|2024-06-14 08:20:00|14.34|14.24|14.35|14.25|14.36|14.26|14.33|14.23|52
1718353500000|2024-06-14 08:25:00|14.36|14.26|14.35|14.25|14.36|14.26|14.34|14.24|48
1718353800000|2024-06-14 08:30:00|14.36|14.26|14.35|14.25|14.37|14.27|14.35|14.25|38
1718354100000|2024-06-14 08:35:00|14.34|14.24|14.37|14.27|14.39|14.29|14.34|14.24|58
1718354400000|2024-06-14 08:40:00|14.38|14.28|14.38|14.28|14.39|14.29|14.37|14.27|41
1718354700000|2024-06-14 08:45:00|14.37|14.27|14.37|14.27|14.39|14.29|14.36|14.26|145
1718355000000|2024-06-14 08:50:00|14.38|14.28|14.38|14.28|14.39|14.29|14.37|14.27|83
1718355300000|2024-06-14 08:55:00|14.37|14.27|14.35|14.25|14.37|14.27|14.34|14.24|13
1718355600000|2024-06-14 09:00:00|14.34|14.24|14.35|14.25|14.35|14.25|14.33|14.23|38
1718355900000|2024-06-14 09:05:00|14.36|14.26|14.34|14.24|14.36|14.26|14.34|14.24|73
1718356200000|2024-06-14 09:10:00|14.35|14.25|14.34|14.24|14.35|14.25|14.32|14.22|6
1718356500000|2024-06-14 09:15:00|14.33|14.23|14.32|14.22|14.34|14.24|14.32|14.22|10
1718356800000|2024-06-14 09:20:00|14.33|14.23|14.36|14.26|14.36|14.26|14.32|14.22|26
1718357100000|2024-06-14 09:25:00|14.37|14.27|14.35|14.25|14.37|14.27|14.35|14.25|5
1718357400000|2024-06-14 09:30:00|14.34|14.24|14.35|14.25|14.35|14.25|14.34|14.24|8
1718357700000|2024-06-14 09:35:00|14.34|14.24|14.32|14.22|14.35|14.25|14.32|14.22|13
1718358000000|2024-06-14 09:40:00|14.31|14.21|14.3|14.2|14.32|14.22|14.3|14.2|14
1718358300000|2024-06-14 09:45:00|14.31|14.21|14.31|14.21|14.32|14.22|14.3|14.2|39
1718358600000|2024-06-14 09:50:00|14.32|14.22|14.32|14.22|14.33|14.23|14.31|14.21|7
1718358900000|2024-06-14 09:55:00|14.31|14.21|14.3|14.2|14.31|14.21|14.3|14.2|18
1718359200000|2024-06-14 10:00:00|14.31|14.21|14.28|14.18|14.32|14.22|14.27|14.17|16
1718359500000|2024-06-14 10:05:00|14.27|14.17|14.3|14.2|14.3|14.2|14.27|14.17|24
1718359800000|2024-06-14 10:10:00|14.29|14.19|14.29|14.19|14.3|14.2|14.28|14.18|7
1718360100000|2024-06-14 10:15:00|14.3|14.2|14.31|14.21|14.31|14.21|14.3|14.2|26
1718360400000|2024-06-14 10:20:00|14.32|14.22|14.29|14.19|14.32|14.22|14.28|14.18|10
1718360700000|2024-06-14 10:25:00|14.3|14.2|14.31|14.21|14.31|14.21|14.28|14.18|30
1718361000000|2024-06-14 10:30:00|14.32|14.22|14.3|14.2|14.32|14.22|14.29|14.19|33
1718361300000|2024-06-14 10:35:00|14.31|14.21|14.31|14.21|14.32|14.22|14.3|14.2|11
1718361600000|2024-06-14 10:40:00|14.3|14.2|14.31|14.21|14.32|14.22|14.3|14.2|26
1718361900000|2024-06-14 10:45:00|14.32|14.22|14.31|14.21|14.32|14.22|14.31|14.21|28
1718362200000|2024-06-14 10:50:00|14.32|14.22|14.32|14.22|14.32|14.22|14.31|14.21|7
1718362500000|2024-06-14 10:55:00|14.31|14.21|14.31|14.21|14.31|14.21|14.31|14.21|1
1718362800000|2024-06-14 11:00:00|14.3|14.2|14.3|14.2|14.31|14.21|14.3|14.2|11
1718363100000|2024-06-14 11:05:00|14.29|14.19|14.27|14.17|14.3|14.2|14.25|14.15|25
1718363400000|2024-06-14 11:10:00|14.28|14.18|14.29|14.19|14.3|14.2|14.27|14.17|46
1718363700000|2024-06-14 11:15:00|14.3|14.2|14.33|14.23|14.33|14.23|14.29|14.19|78
1718364000000|2024-06-14 11:20:00|14.34|14.24|14.35|14.25|14.37|14.27|14.33|14.23|42
1718364300000|2024-06-14 11:25:00|14.34|14.24|14.35|14.25|14.36|14.26|14.34|14.24|14
1718364600000|2024-06-14 11:30:00|14.36|14.26|14.33|14.23|14.36|14.26|14.32|14.22|42
1718364900000|2024-06-14 11:35:00|14.32|14.22|14.31|14.21|14.33|14.23|14.31|14.21|46
1718365200000|2024-06-14 11:40:00|14.32|14.22|14.31|14.21|14.32|14.22|14.3|14.2|8
1718365500000|2024-06-14 11:45:00|14.32|14.22|14.31|14.21|14.32|14.22|14.3|14.2|26
1718365800000|2024-06-14 11:50:00|14.3|14.2|14.3|14.2|14.31|14.21|14.29|14.19|13
1718366100000|2024-06-14 11:55:00|14.29|14.19|14.28|14.18|14.3|14.2|14.28|14.18|28
1718366400000|2024-06-14 12:00:00|14.29|14.19|14.28|14.18|14.29|14.19|14.27|14.17|12
1718366700000|2024-06-14 12:05:00|14.29|14.19|14.28|14.18|14.31|14.21|14.27|14.17|26
1718367000000|2024-06-14 12:10:00|14.29|14.19|14.29|14.19|14.31|14.21|14.28|14.18|39
1718367300000|2024-06-14 12:15:00|14.3|14.2|14.32|14.22|14.33|14.23|14.29|14.19|31
1718367600000|2024-06-14 12:20:00|14.33|14.23|14.31|14.21|14.33|14.23|14.3|14.2|55
1718367900000|2024-06-14 12:25:00|14.32|14.22|14.3|14.2|14.32|14.22|14.29|14.19|21
1718368200000|2024-06-14 12:30:00|14.31|14.21|14.28|14.18|14.32|14.22|14.27|14.17|54
1718368500000|2024-06-14 12:35:00|14.27|14.17|14.27|14.17|14.29|14.19|14.27|14.17|117
1718368800000|2024-06-14 12:40:00|14.28|14.18|14.26|14.16|14.28|14.18|14.26|14.16|47
1718369100000|2024-06-14 12:45:00|14.27|14.17|14.26|14.16|14.28|14.18|14.26|14.16|40
1718369400000|2024-06-14 12:50:00|14.27|14.17|14.27|14.17|14.28|14.18|14.25|14.15|133
1718369700000|2024-06-14 12:55:00|14.28|14.18|14.28|14.18|14.28|14.18|14.27|14.17|61
1718370000000|2024-06-14 13:00:00|14.29|14.19|14.28|14.18|14.3|14.2|14.28|14.18|10
1718370300000|2024-06-14 13:05:00|14.29|14.19|14.25|14.15|14.29|14.19|14.25|14.15|111
1718370600000|2024-06-14 13:10:00|14.26|14.16|14.26|14.16|14.26|14.16|14.24|14.14|47
1718370900000|2024-06-14 13:15:00|14.25|14.15|14.28|14.18|14.29|14.19|14.25|14.15|120
1718371200000|2024-06-14 13:20:00|14.29|14.19|14.3|14.2|14.31|14.21|14.28|14.18|90
1718371500000|2024-06-14 13:25:00|14.29|14.19|14.31|14.21|14.31|14.21|14.29|14.19|85
1718371800000|2024-06-14 13:30:00|14.3|14.2|14.31|14.21|14.32|14.22|14.28|14.18|126
1718372100000|2024-06-14 13:35:00|14.3|14.2|14.29|14.19|14.31|14.21|14.27|14.17|150
1718372400000|2024-06-14 13:40:00|14.28|14.18|14.27|14.17|14.31|14.21|14.27|14.17|120
1718372700000|2024-06-14 13:45:00|14.28|14.18|14.28|14.18|14.29|14.19|14.27|14.17|85
1718373000000|2024-06-14 13:50:00|14.29|14.19|14.29|14.19|14.3|14.2|14.27|14.17|89
1718373300000|2024-06-14 13:55:00|14.28|14.18|14.26|14.16|14.28|14.18|14.26|14.16|55
1718373600000|2024-06-14 14:00:00|14.27|14.17|14.21|14.11|14.28|14.18|14.21|14.11|163
1718373900000|2024-06-14 14:05:00|14.22|14.12|14.21|14.11|14.24|14.14|14.2|14.1|150
1718374200000|2024-06-14 14:10:00|14.22|14.12|14.21|14.11|14.23|14.13|14.2|14.1|142
1718374500000|2024-06-14 14:15:00|14.22|14.12|14.19|14.09|14.24|14.14|14.19|14.09|144
1718374800000|2024-06-14 14:20:00|14.18|14.08|14.14|14.04|14.2|14.1|14.13|14.03|133
1718375100000|2024-06-14 14:25:00|14.13|14.03|14.11|14.01|14.15|14.05|14.08|13.98|203
1718375400000|2024-06-14 14:30:00|14.1|14|14.09|13.99|14.13|14.03|14.05|13.95|180
1718375700000|2024-06-14 14:35:00|14.1|14|14.09|13.99|14.11|14.01|14.05|13.95|226
1718376000000|2024-06-14 14:40:00|14.1|14|14.09|13.99|14.12|14.02|14.04|13.94|152
1718376300000|2024-06-14 14:45:00|14.1|14|14.14|14.04|14.15|14.05|14.08|13.98|97
1718376600000|2024-06-14 14:50:00|14.15|14.05|14.16|14.06|14.17|14.07|14.14|14.04|76
1718376900000|2024-06-14 14:55:00|14.17|14.07|14.14|14.04|14.17|14.07|14.14|14.04|76
1718377200000|2024-06-14 15:00:00|14.13|14.03|14.1|14|14.16|14.06|14.09|13.99|74
1718377500000|2024-06-14 15:05:00|14.11|14.01|14.08|13.98|14.11|14.01|14.06|13.96|122
1718377800000|2024-06-14 15:10:00|14.09|13.99|14.08|13.98|14.1|14|14.07|13.97|140
1718378100000|2024-06-14 15:15:00|14.09|13.99|14.07|13.97|14.09|13.99|14.05|13.95|109
1718378400000|2024-06-14 15:20:00|14.06|13.96|14.06|13.96|14.08|13.98|14.05|13.95|29
1718378700000|2024-06-14 15:25:00|14.07|13.97|14.1|14|14.11|14.01|14.06|13.96|98
1718379000000|2024-06-14 15:30:00|14.11|14.01|14.13|14.03|14.15|14.05|14.1|14|99
1718379300000|2024-06-14 15:35:00|14.12|14.02|14.09|13.99|14.13|14.03|14.09|13.99|84
1718379600000|2024-06-14 15:40:00|14.1|14|14.01|13.91|14.1|14|14|13.9|100
1718379900000|2024-06-14 15:45:00|14.02|13.92|13.97|13.87|14.02|13.92|13.94|13.84|122
1718380200000|2024-06-14 15:50:00|13.96|13.86|13.97|13.87|13.98|13.88|13.92|13.82|98
1718380500000|2024-06-14 15:55:00|13.98|13.88|13.99|13.89|14|13.9|13.96|13.86|80
1718380800000|2024-06-14 16:00:00|13.98|13.88|13.96|13.86|14.01|13.91|13.95|13.85|99
1718381100000|2024-06-14 16:05:00|13.95|13.85|13.5|13.4|13.96|13.86|13.27|13.17|353
1718381400000|2024-06-14 16:10:00|13.51|13.41|13.54|13.44|13.62|13.52|13.51|13.41|330
1718381700000|2024-06-14 16:15:00|13.53|13.43|13.62|13.52|13.63|13.53|13.52|13.42|252
1718382000000|2024-06-14 16:20:00|13.63|13.53|13.56|13.46|13.65|13.55|13.55|13.45|144
1718382300000|2024-06-14 16:25:00|13.55|13.45|13.51|13.41|13.59|13.49|13.5|13.4|173
1718382600000|2024-06-14 16:30:00|13.52|13.42|13.52|13.42|13.58|13.48|13.51|13.41|165
1718382900000|2024-06-14 16:35:00|13.51|13.41|13.5|13.4|13.57|13.47|13.48|13.38|129
1718383200000|2024-06-14 16:40:00|13.51|13.41|13.48|13.38|13.55|13.45|13.45|13.35|150
1718383500000|2024-06-14 16:45:00|13.47|13.37|13.54|13.44|13.54|13.44|13.47|13.37|126
1718383800000|2024-06-14 16:50:00|13.53|13.43|13.5|13.4|13.56|13.46|13.5|13.4|148
1718384100000|2024-06-14 16:55:00|13.51|13.41|13.51|13.41|13.53|13.43|13.5|13.4|107
1718384400000|2024-06-14 17:00:00|13.5|13.4|13.42|13.32|13.52|13.42|13.41|13.31|125
1718384700000|2024-06-14 17:05:00|13.41|13.31|13.46|13.36|13.47|13.37|13.4|13.3|102
1718385000000|2024-06-14 17:10:00|13.45|13.35|13.5|13.4|13.5|13.4|13.44|13.34|66
1718385300000|2024-06-14 17:15:00|13.49|13.39|13.45|13.35|13.49|13.39|13.45|13.35|45
1718385600000|2024-06-14 17:20:00|13.46|13.36|13.48|13.38|13.51|13.41|13.45|13.35|43
1718385900000|2024-06-14 17:25:00|13.49|13.39|13.51|13.41|13.51|13.41|13.47|13.37|69
1718386200000|2024-06-14 17:30:00|13.5|13.4|13.52|13.42|13.52|13.42|13.46|13.36|27
1718386500000|2024-06-14 17:35:00|13.51|13.41|13.54|13.44|13.54|13.44|13.51|13.41|24
1718386800000|2024-06-14 17:40:00|13.55|13.45|13.48|13.38|13.55|13.45|13.48|13.38|44
1718387100000|2024-06-14 17:45:00|13.49|13.39|13.43|13.33|13.49|13.39|13.42|13.32|51
1718387400000|2024-06-14 17:50:00|13.42|13.32|13.42|13.32|13.45|13.35|13.42|13.32|53
1718387700000|2024-06-14 17:55:00|13.43|13.33|13.43|13.33|13.44|13.34|13.41|13.31|35
1718388000000|2024-06-14 18:00:00|13.44|13.34|13.44|13.34|13.45|13.35|13.41|13.31|49
1718388300000|2024-06-14 18:05:00|13.43|13.33|13.35|13.25|13.44|13.34|13.33|13.23|119
1718388600000|2024-06-14 18:10:00|13.34|13.24|13.34|13.24|13.36|13.26|13.3|13.2|129
1718388900000|2024-06-14 18:15:00|13.35|13.25|13.36|13.26|13.38|13.28|13.33|13.23|94
1718389200000|2024-06-14 18:20:00|13.37|13.27|13.28|13.18|13.38|13.28|13.24|13.14|144
1718389500000|2024-06-14 18:25:00|13.29|13.19|13.31|13.21|13.33|13.23|13.26|13.16|99
1718389800000|2024-06-14 18:30:00|13.3|13.2|13.34|13.24|13.36|13.26|13.28|13.18|91
1718390100000|2024-06-14 18:35:00|13.33|13.23|13.33|13.23|13.35|13.25|13.33|13.23|45
1718390400000|2024-06-14 18:40:00|13.34|13.24|13.37|13.27|13.37|13.27|13.31|13.21|56
1718390700000|2024-06-14 18:45:00|13.36|13.26|13.31|13.21|13.37|13.27|13.31|13.21|44
1718391000000|2024-06-14 18:50:00|13.3|13.2|13.33|13.23|13.33|13.23|13.3|13.2|14
1718391300000|2024-06-14 18:55:00|13.32|13.22|13.31|13.21|13.33|13.23|13.29|13.19|36
1718391600000|2024-06-14 19:00:00|13.3|13.2|13.32|13.22|13.32|13.22|13.28|13.18|31
1718391900000|2024-06-14 19:05:00|13.31|13.21|13.33|13.23|13.33|13.23|13.31|13.21|17
1718392200000|2024-06-14 19:10:00|13.32|13.22|13.29|13.19|13.33|13.23|13.28|13.18|32
1718392500000|2024-06-14 19:15:00|13.28|13.18|13.31|13.21|13.32|13.22|13.28|13.18|52
1718392800000|2024-06-14 19:20:00|13.3|13.2|13.35|13.25|13.36|13.26|13.3|13.2|93
1718393100000|2024-06-14 19:25:00|13.36|13.26|13.44|13.34|13.45|13.35|13.35|13.25|38
1718393400000|2024-06-14 19:30:00|13.45|13.35|13.38|13.28|13.45|13.35|13.37|13.27|68
1718393700000|2024-06-14 19:35:00|13.39|13.29|13.36|13.26|13.39|13.29|13.36|13.26|28
1718394000000|2024-06-14 19:40:00|13.37|13.27|13.36|13.26|13.38|13.28|13.35|13.25|88
1718394300000|2024-06-14 19:45:00|13.37|13.27|13.37|13.27|13.39|13.29|13.35|13.25|67
1718394600000|2024-06-14 19:50:00|13.36|13.26|13.38|13.28|13.38|13.28|13.36|13.26|23
1718394900000|2024-06-14 19:55:00|13.39|13.29|13.41|13.31|13.42|13.32|13.38|13.28|47
1718395200000|2024-06-14 20:00:00|13.4|13.3|13.43|13.33|13.43|13.33|13.39|13.29|66
1718395500000|2024-06-14 20:05:00|13.42|13.32|13.41|13.31|13.45|13.35|13.41|13.31|36
1718395800000|2024-06-14 20:10:00|13.42|13.32|13.42|13.32|13.43|13.33|13.41|13.31|21
1718396100000|2024-06-14 20:15:00|13.41|13.31|13.45|13.35|13.46|13.36|13.41|13.31|23
1718396400000|2024-06-14 20:20:00|13.46|13.36|13.46|13.36|13.46|13.36|13.45|13.35|3
1718396700000|2024-06-14 20:25:00|13.45|13.35|13.48|13.38|13.48|13.38|13.45|13.35|18
1718397000000|2024-06-14 20:30:00|13.49|13.39|13.45|13.35|13.49|13.39|13.45|13.35|17
1718397300000|2024-06-14 20:35:00|13.44|13.34|13.43|13.33|13.44|13.34|13.43|13.33|16
1718397600000|2024-06-14 20:40:00|13.42|13.32|13.43|13.33|13.43|13.33|13.42|13.32|4
1718397900000|2024-06-14 20:45:00|13.42|13.32|13.4|13.3|13.43|13.33|13.4|13.3|7
1718398200000|2024-06-14 20:50:00|13.41|13.31|13.39|13.29|13.41|13.31|13.39|13.29|5
1718398500000|2024-06-14 20:55:00|13.38|13.28|13.39|13.29|13.39|13.29|13.38|13.28|8
1718434800000|2024-06-15 07:00:00|13.71|13.61|13.72|13.62|13.73|13.63|13.7|13.6|40
1718435100000|2024-06-15 07:05:00|13.73|13.63|13.73|13.63|13.75|13.65|13.72|13.62|43
1718435400000|2024-06-15 07:10:00|13.72|13.62|13.73|13.63|13.74|13.64|13.72|13.62|20
1718435700000|2024-06-15 07:15:00|13.74|13.64|13.74|13.64|13.74|13.64|13.73|13.63|9
1718436000000|2024-06-15 07:20:00|13.75|13.65|13.74|13.64|13.75|13.65|13.74|13.64|10
1718436300000|2024-06-15 07:25:00|13.75|13.65|13.73|13.63|13.75|13.65|13.72|13.62|15
1718436600000|2024-06-15 07:30:00|13.72|13.62|13.71|13.61|13.73|13.63|13.69|13.59|42
1718436900000|2024-06-15 07:35:00|13.7|13.6|13.71|13.61|13.72|13.62|13.7|13.6|12
1718437200000|2024-06-15 07:40:00|13.7|13.6|13.7|13.6|13.71|13.61|13.69|13.59|17
1718437500000|2024-06-15 07:45:00|13.71|13.61|13.68|13.58|13.71|13.61|13.68|13.58|10
1718437800000|2024-06-15 07:50:00|13.67|13.57|13.68|13.58|13.68|13.58|13.66|13.56|14
1718438100000|2024-06-15 07:55:00|13.67|13.57|13.68|13.58|13.68|13.58|13.67|13.57|10
1718438400000|2024-06-15 08:00:00|13.69|13.59|13.67|13.57|13.69|13.59|13.67|13.57|23
1718438700000|2024-06-15 08:05:00|13.68|13.58|13.69|13.59|13.69|13.59|13.67|13.57|10
1718439000000|2024-06-15 08:10:00|13.68|13.58|13.67|13.57|13.69|13.59|13.67|13.57|14
1718439300000|2024-06-15 08:15:00|13.68|13.58|13.69|13.59|13.69|13.59|13.68|13.58|8
1718439600000|2024-06-15 08:20:00|13.7|13.6|13.7|13.6|13.71|13.61|13.69|13.59|13
1718439900000|2024-06-15 08:25:00|13.69|13.59|13.69|13.59|13.7|13.6|13.68|13.58|15
1718440200000|2024-06-15 08:30:00|13.7|13.6|13.7|13.6|13.72|13.62|13.7|13.6|7
1718440500000|2024-06-15 08:35:00|13.71|13.61|13.71|13.61|13.71|13.61|13.7|13.6|9
1718440800000|2024-06-15 08:40:00|13.72|13.62|13.73|13.63|13.74|13.64|13.72|13.62|4
1718441100000|2024-06-15 08:45:00|13.72|13.62|13.72|13.62|13.72|13.62|13.71|13.61|9
1718441400000|2024-06-15 08:50:00|13.71|13.61|13.72|13.62|13.72|13.62|13.71|13.61|4
1718441700000|2024-06-15 08:55:00|13.71|13.61|13.72|13.62|13.72|13.62|13.71|13.61|20
1718442000000|2024-06-15 09:00:00|13.73|13.63|13.74|13.64|13.74|13.64|13.72|13.62|16
1718442600000|2024-06-15 09:10:00|13.75|13.65|13.74|13.64|13.75|13.65|13.74|13.64|2
1718442900000|2024-06-15 09:15:00|13.73|13.63|13.73|13.63|13.74|13.64|13.73|13.63|5
1718443200000|2024-06-15 09:20:00|13.74|13.64|13.72|13.62|13.74|13.64|13.72|13.62|7
1718443500000|2024-06-15 09:25:00|13.71|13.61|13.71|13.61|13.72|13.62|13.71|13.61|3
1718443800000|2024-06-15 09:30:00|13.7|13.6|13.68|13.58|13.71|13.61|13.68|13.58|31
1718444100000|2024-06-15 09:35:00|13.67|13.57|13.67|13.57|13.68|13.58|13.66|13.56|21
1718444400000|2024-06-15 09:40:00|13.66|13.56|13.68|13.58|13.69|13.59|13.66|13.56|13
1718444700000|2024-06-15 09:45:00|13.69|13.59|13.71|13.61|13.71|13.61|13.69|13.59|15
1718445000000|2024-06-15 09:50:00|13.72|13.62|13.72|13.62|13.72|13.62|13.71|13.61|9
1718445300000|2024-06-15 09:55:00|13.71|13.61|13.69|13.59|13.71|13.61|13.69|13.59|11
1718445600000|2024-06-15 10:00:00|13.7|13.6|13.68|13.58|13.7|13.6|13.68|13.58|7
1718445900000|2024-06-15 10:05:00|13.67|13.57|13.68|13.58|13.68|13.58|13.67|13.57|6
1718446200000|2024-06-15 10:10:00|13.67|13.57|13.69|13.59|13.69|13.59|13.67|13.57|3
1718446500000|2024-06-15 10:15:00|13.7|13.6|13.69|13.59|13.7|13.6|13.69|13.59|6
1718446800000|2024-06-15 10:20:00|13.7|13.6|13.68|13.58|13.7|13.6|13.68|13.58|15
1718447100000|2024-06-15 10:25:00|13.67|13.57|13.68|13.58|13.68|13.58|13.67|13.57|6
1718447400000|2024-06-15 10:30:00|13.69|13.59|13.69|13.59|13.7|13.6|13.68|13.58|31
1718447700000|2024-06-15 10:35:00|13.7|13.6|13.7|13.6|13.7|13.6|13.69|13.59|3
1718448000000|2024-06-15 10:40:00|13.69|13.59|13.68|13.58|13.69|13.59|13.68|13.58|2
1718448300000|2024-06-15 10:45:00|13.69|13.59|13.7|13.6|13.7|13.6|13.69|13.59|2
1718448600000|2024-06-15 10:50:00|13.69|13.59|13.7|13.6|13.7|13.6|13.69|13.59|10
1718448900000|2024-06-15 10:55:00|13.69|13.59|13.69|13.59|13.7|13.6|13.69|13.59|13
1718449200000|2024-06-15 11:00:00|13.7|13.6|13.7|13.6|13.73|13.63|13.7|13.6|14
1718449500000|2024-06-15 11:05:00|13.69|13.59|13.73|13.63|13.73|13.63|13.68|13.58|19
1718449800000|2024-06-15 11:10:00|13.72|13.62|13.7|13.6|13.72|13.62|13.7|13.6|5
1718450100000|2024-06-15 11:15:00|13.69|13.59|13.7|13.6|13.71|13.61|13.69|13.59|6
1718450400000|2024-06-15 11:20:00|13.71|13.61|13.7|13.6|13.71|13.61|13.7|13.6|2
1718450700000|2024-06-15 11:25:00|13.71|13.61|13.76|13.66|13.76|13.66|13.7|13.6|15
1718451000000|2024-06-15 11:30:00|13.75|13.65|13.73|13.63|13.76|13.66|13.73|13.63|11
1718451300000|2024-06-15 11:35:00|13.72|13.62|13.7|13.6|13.72|13.62|13.7|13.6|7
1718451600000|2024-06-15 11:40:00|13.69|13.59|13.71|13.61|13.72|13.62|13.69|13.59|11
1718451900000|2024-06-15 11:45:00|13.7|13.6|13.7|13.6|13.72|13.62|13.7|13.6|11
1718452200000|2024-06-15 11:50:00|13.71|13.61|13.72|13.62|13.72|13.62|13.71|13.61|4
1718452500000|2024-06-15 11:55:00|13.73|13.63|13.73|13.63|13.74|13.64|13.72|13.62|7
1718452800000|2024-06-15 12:00:00|13.74|13.64|13.74|13.64|13.75|13.65|13.73|13.63|13
1718453100000|2024-06-15 12:05:00|13.73|13.63|13.72|13.62|13.73|13.63|13.71|13.61|6
1718453400000|2024-06-15 12:10:00|13.73|13.63|13.73|13.63|13.74|13.64|13.73|13.63|3
1718453700000|2024-06-15 12:15:00|13.74|13.64|13.72|13.62|13.74|13.64|13.72|13.62|13
1718454000000|2024-06-15 12:20:00|13.73|13.63|13.73|13.63|13.74|13.64|13.72|13.62|5
1718454300000|2024-06-15 12:25:00|13.72|13.62|13.71|13.61|13.72|13.62|13.71|13.61|14
1718454600000|2024-06-15 12:30:00|13.72|13.62|13.72|13.62|13.73|13.63|13.72|13.62|9
1718454900000|2024-06-15 12:35:00|13.71|13.61|13.68|13.58|13.71|13.61|13.68|13.58|12
1718455200000|2024-06-15 12:40:00|13.67|13.57|13.68|13.58|13.7|13.6|13.67|13.57|24
1718455500000|2024-06-15 12:45:00|13.69|13.59|13.69|13.59|13.7|13.6|13.68|13.58|11
1718455800000|2024-06-15 12:50:00|13.7|13.6|13.7|13.6|13.72|13.62|13.69|13.59|19
1718456100000|2024-06-15 12:55:00|13.71|13.61|13.74|13.64|13.75|13.65|13.7|13.6|22
1718456400000|2024-06-15 13:00:00|13.73|13.63|13.71|13.61|13.74|13.64|13.71|13.61|9
1718456700000|2024-06-15 13:05:00|13.72|13.62|13.7|13.6|13.72|13.62|13.7|13.6|17
1718457000000|2024-06-15 13:10:00|13.71|13.61|13.71|13.61|13.72|13.62|13.7|13.6|23
1718457300000|2024-06-15 13:15:00|13.72|13.62|13.72|13.62|13.73|13.63|13.71|13.61|13
1718457600000|2024-06-15 13:20:00|13.71|13.61|13.72|13.62|13.72|13.62|13.71|13.61|8
1718457900000|2024-06-15 13:25:00|13.73|13.63|13.74|13.64|13.74|13.64|13.73|13.63|6
1718458200000|2024-06-15 13:30:00|13.73|13.63|13.74|13.64|13.74|13.64|13.72|13.62|12
1718458500000|2024-06-15 13:35:00|13.75|13.65|13.71|13.61|13.76|13.66|13.71|13.61|17
1718458800000|2024-06-15 13:40:00|13.72|13.62|13.72|13.62|13.73|13.63|13.71|13.61|15
1718459100000|2024-06-15 13:45:00|13.71|13.61|13.72|13.62|13.72|13.62|13.71|13.61|2
1718459400000|2024-06-15 13:50:00|13.73|13.63|13.73|13.63|13.75|13.65|13.73|13.63|19
1718459700000|2024-06-15 13:55:00|13.74|13.64|13.74|13.64|13.76|13.66|13.73|13.63|31
1718460000000|2024-06-15 14:00:00|13.75|13.65|13.73|13.63|13.75|13.65|13.73|13.63|29
1718460300000|2024-06-15 14:05:00|13.72|13.62|13.73|13.63|13.74|13.64|13.72|13.62|20
1718460600000|2024-06-15 14:10:00|13.72|13.62|13.73|13.63|13.73|13.63|13.72|13.62|18
1718460900000|2024-06-15 14:15:00|13.74|13.64|13.73|13.63|13.74|13.64|13.73|13.63|22
1718461200000|2024-06-15 14:20:00|13.74|13.64|13.72|13.62|13.74|13.64|13.71|13.61|17
1718461500000|2024-06-15 14:25:00|13.71|13.61|13.69|13.59|13.72|13.62|13.68|13.58|15
1718461800000|2024-06-15 14:30:00|13.7|13.6|13.67|13.57|13.7|13.6|13.65|13.55|38
1718462100000|2024-06-15 14:35:00|13.68|13.58|13.69|13.59|13.7|13.6|13.67|13.57|30
1718462400000|2024-06-15 14:40:00|13.68|13.58|13.69|13.59|13.69|13.59|13.68|13.58|4
1718462700000|2024-06-15 14:45:00|13.7|13.6|13.71|13.61|13.72|13.62|13.7|13.6|10
1718463000000|2024-06-15 14:50:00|13.7|13.6|13.67|13.57|13.71|13.61|13.67|13.57|20
1718463300000|2024-06-15 14:55:00|13.68|13.58|13.69|13.59|13.69|13.59|13.67|13.57|12
1718463600000|2024-06-15 15:00:00|13.68|13.58|13.69|13.59|13.7|13.6|13.68|13.58|28
1718463900000|2024-06-15 15:05:00|13.7|13.6|13.72|13.62|13.72|13.62|13.69|13.59|33
1718464200000|2024-06-15 15:10:00|13.71|13.61|13.73|13.63|13.73|13.63|13.71|13.61|9
1718464500000|2024-06-15 15:15:00|13.74|13.64|13.77|13.67|13.78|13.68|13.72|13.62|54
1718464800000|2024-06-15 15:20:00|13.78|13.68|13.77|13.67|13.8|13.7|13.76|13.66|54
1718465100000|2024-06-15 15:25:00|13.76|13.66|13.74|13.64|13.77|13.67|13.74|13.64|51
1718465400000|2024-06-15 15:30:00|13.75|13.65|13.72|13.62|13.76|13.66|13.71|13.61|32
1718465700000|2024-06-15 15:35:00|13.71|13.61|13.72|13.62|13.74|13.64|13.71|13.61|30
1718466000000|2024-06-15 15:40:00|13.73|13.63|13.72|13.62|13.73|13.63|13.71|13.61|18
1718466300000|2024-06-15 15:45:00|13.73|13.63|13.72|13.62|13.73|13.63|13.71|13.61|18
1718466600000|2024-06-15 15:50:00|13.73|13.63|13.73|13.63|13.74|13.64|13.72|13.62|17
1718466900000|2024-06-15 15:55:00|13.72|13.62|13.73|13.63|13.74|13.64|13.72|13.62|16
1718467200000|2024-06-15 16:00:00|13.74|13.64|13.72|13.62|13.76|13.66|13.71|13.61|21
1718467500000|2024-06-15 16:05:00|13.71|13.61|13.74|13.64|13.75|13.65|13.71|13.61|34
1718467800000|2024-06-15 16:10:00|13.73|13.63|13.71|13.61|13.74|13.64|13.7|13.6|33
1718468100000|2024-06-15 16:15:00|13.7|13.6|13.7|13.6|13.72|13.62|13.7|13.6|37
1718468400000|2024-06-15 16:20:00|13.71|13.61|13.69|13.59|13.71|13.61|13.69|13.59|23
1718468700000|2024-06-15 16:25:00|13.7|13.6|13.67|13.57|13.7|13.6|13.66|13.56|28
1718469000000|2024-06-15 16:30:00|13.66|13.56|13.7|13.6|13.71|13.61|13.66|13.56|33
1718469300000|2024-06-15 16:35:00|13.71|13.61|13.73|13.63|13.73|13.63|13.7|13.6|25
1718469600000|2024-06-15 16:40:00|13.72|13.62|13.72|13.62|13.74|13.64|13.72|13.62|11
1718469900000|2024-06-15 16:45:00|13.73|13.63|13.7|13.6|13.73|13.63|13.69|13.59|10
1718470200000|2024-06-15 16:50:00|13.71|13.61|13.7|13.6|13.71|13.61|13.7|13.6|6
1718470500000|2024-06-15 16:55:00|13.69|13.59|13.69|13.59|13.71|13.61|13.69|13.59|17
1718470800000|2024-06-15 17:00:00|13.68|13.58|13.69|13.59|13.7|13.6|13.68|13.58|8
1718471100000|2024-06-15 17:05:00|13.68|13.58|13.69|13.59|13.69|13.59|13.67|13.57|12
1718471400000|2024-06-15 17:10:00|13.68|13.58|13.69|13.59|13.7|13.6|13.68|13.58|10
1718471700000|2024-06-15 17:15:00|13.68|13.58|13.7|13.6|13.7|13.6|13.68|13.58|7
1718472000000|2024-06-15 17:20:00|13.71|13.61|13.7|13.6|13.71|13.61|13.69|13.59|6
1718472300000|2024-06-15 17:25:00|13.69|13.59|13.72|13.62|13.72|13.62|13.69|13.59|16
1718472600000|2024-06-15 17:30:00|13.71|13.61|13.7|13.6|13.71|13.61|13.7|13.6|2
1718472900000|2024-06-15 17:35:00|13.71|13.61|13.71|13.61|13.71|13.61|13.7|13.6|15
1718473200000|2024-06-15 17:40:00|13.7|13.6|13.73|13.63|13.74|13.64|13.7|13.6|32
1718473500000|2024-06-15 17:45:00|13.72|13.62|13.72|13.62|13.73|13.63|13.71|13.61|5
1718473800000|2024-06-15 17:50:00|13.73|13.63|13.74|13.64|13.74|13.64|13.72|13.62|26
1718474100000|2024-06-15 17:55:00|13.73|13.63|13.72|13.62|13.74|13.64|13.72|13.62|14
1718474400000|2024-06-15 18:00:00|13.73|13.63|13.71|13.61|13.73|13.63|13.7|13.6|11
1718474700000|2024-06-15 18:05:00|13.7|13.6|13.71|13.61|13.71|13.61|13.7|13.6|24
1718475000000|2024-06-15 18:10:00|13.7|13.6|13.7|13.6|13.71|13.61|13.7|13.6|13
1718475300000|2024-06-15 18:15:00|13.69|13.59|13.66|13.56|13.69|13.59|13.66|13.56|18
1718475600000|2024-06-15 18:20:00|13.67|13.57|13.68|13.58|13.69|13.59|13.67|13.57|12
1718475900000|2024-06-15 18:25:00|13.69|13.59|13.69|13.59|13.69|13.59|13.68|13.58|3
1718476200000|2024-06-15 18:30:00|13.68|13.58|13.68|13.58|13.69|13.59|13.68|13.58|13
1718476500000|2024-06-15 18:35:00|13.69|13.59|13.68|13.58|13.7|13.6|13.68|13.58|12
1718476800000|2024-06-15 18:40:00|13.67|13.57|13.68|13.58|13.68|13.58|13.67|13.57|14
1718477100000|2024-06-15 18:45:00|13.67|13.57|13.68|13.58|13.69|13.59|13.67|13.57|14
1718477400000|2024-06-15 18:50:00|13.69|13.59|13.69|13.59|13.69|13.59|13.68|13.58|3
1718477700000|2024-06-15 18:55:00|13.68|13.58|13.68|13.58|13.69|13.59|13.68|13.58|7
1718478000000|2024-06-15 19:00:00|13.67|13.57|13.68|13.58|13.69|13.59|13.67|13.57|12
1718478300000|2024-06-15 19:05:00|13.67|13.57|13.65|13.55|13.68|13.58|13.64|13.54|17
1718478600000|2024-06-15 19:10:00|13.66|13.56|13.65|13.55|13.66|13.56|13.64|13.54|10
1718478900000|2024-06-15 19:15:00|13.64|13.54|13.65|13.55|13.65|13.55|13.64|13.54|16
1718479200000|2024-06-15 19:20:00|13.64|13.54|13.66|13.56|13.68|13.58|13.64|13.54|21
1718479500000|2024-06-15 19:25:00|13.67|13.57|13.68|13.58|13.69|13.59|13.66|13.56|20
1718479800000|2024-06-15 19:30:00|13.69|13.59|13.71|13.61|13.72|13.62|13.69|13.59|29
1718480100000|2024-06-15 19:35:00|13.7|13.6|13.72|13.62|13.73|13.63|13.69|13.59|31
1718480400000|2024-06-15 19:40:00|13.73|13.63|13.72|13.62|13.73|13.63|13.71|13.61|16
1718480700000|2024-06-15 19:45:00|13.71|13.61|13.7|13.6|13.72|13.62|13.69|13.59|12
1718481000000|2024-06-15 19:50:00|13.71|13.61|13.7|13.6|13.71|13.61|13.7|13.6|6
1718481300000|2024-06-15 19:55:00|13.71|13.61|13.71|13.61|13.71|13.61|13.7|13.6|9
1718481600000|2024-06-15 20:00:00|13.72|13.62|13.73|13.63|13.73|13.63|13.71|13.61|10
1718481900000|2024-06-15 20:05:00|13.72|13.62|13.71|13.61|13.73|13.63|13.71|13.61|14
1718482200000|2024-06-15 20:10:00|13.72|13.62|13.7|13.6|13.72|13.62|13.7|13.6|17
1718482500000|2024-06-15 20:15:00|13.71|13.61|13.65|13.55|13.71|13.61|13.65|13.55|35
1718482800000|2024-06-15 20:20:00|13.66|13.56|13.67|13.57|13.68|13.58|13.63|13.53|58
1718483100000|2024-06-15 20:25:00|13.66|13.56|13.66|13.56|13.67|13.57|13.64|13.54|35
1718483400000|2024-06-15 20:30:00|13.67|13.57|13.69|13.59|13.7|13.6|13.67|13.57|13
1718483700000|2024-06-15 20:35:00|13.7|13.6|13.71|13.61|13.71|13.61|13.69|13.59|40
1718484000000|2024-06-15 20:40:00|13.7|13.6|13.7|13.6|13.7|13.6|13.69|13.59|3
1718484300000|2024-06-15 20:45:00|13.71|13.61|13.69|13.59|13.71|13.61|13.69|13.59|19
1718484600000|2024-06-15 20:50:00|13.68|13.58|13.67|13.57|13.69|13.59|13.67|13.57|16
1718484900000|2024-06-15 20:55:00|13.68|13.58|13.67|13.57|13.68|13.58|13.67|13.57|8
1718485200000|2024-06-15 21:00:00|13.68|13.58|13.68|13.58|13.69|13.59|13.67|13.57|23
1718485500000|2024-06-15 21:05:00|13.67|13.57|13.69|13.59|13.69|13.59|13.67|13.57|5
1718485800000|2024-06-15 21:10:00|13.68|13.58|13.66|13.56|13.69|13.59|13.66|13.56|9
1718486100000|2024-06-15 21:15:00|13.67|13.57|13.66|13.56|13.67|13.57|13.66|13.56|14
1718486400000|2024-06-15 21:20:00|13.65|13.55|13.66|13.56|13.66|13.56|13.65|13.55|18
1718486700000|2024-06-15 21:25:00|13.67|13.57|13.67|13.57|13.68|13.58|13.66|13.56|9
1718487000000|2024-06-15 21:30:00|13.68|13.58|13.68|13.58|13.68|13.58|13.67|13.57|5
1718487300000|2024-06-15 21:35:00|13.69|13.59|13.68|13.58|13.69|13.59|13.68|13.58|2
1718487600000|2024-06-15 21:40:00|13.69|13.59|13.69|13.59|13.69|13.59|13.68|13.58|7
1718487900000|2024-06-15 21:45:00|13.68|13.58|13.7|13.6|13.7|13.6|13.68|13.58|7
1718488200000|2024-06-15 21:50:00|13.71|13.61|13.71|13.61|13.72|13.62|13.71|13.61|7
1718488500000|2024-06-15 21:55:00|13.72|13.62|13.71|13.61|13.72|13.62|13.71|13.61|4
1718488800000|2024-06-15 22:00:00|13.7|13.6|13.72|13.62|13.72|13.62|13.7|13.6|5
1718489100000|2024-06-15 22:05:00|13.71|13.61|13.7|13.6|13.72|13.62|13.69|13.59|22
1718489400000|2024-06-15 22:10:00|13.71|13.61|13.7|13.6|13.71|13.61|13.69|13.59|8
1718489700000|2024-06-15 22:15:00|13.69|13.59|13.69|13.59|13.7|13.6|13.68|13.58|9
1718490000000|2024-06-15 22:20:00|13.7|13.6|13.7|13.6|13.7|13.6|13.69|13.59|11
1718490300000|2024-06-15 22:25:00|13.69|13.59|13.69|13.59|13.69|13.59|13.69|13.59|1
1718490600000|2024-06-15 22:30:00|13.7|13.6|13.69|13.59|13.7|13.6|13.68|13.58|8
1718490900000|2024-06-15 22:35:00|13.68|13.58|13.69|13.59|13.69|13.59|13.68|13.58|2
1718491200000|2024-06-15 22:40:00|13.68|13.58|13.71|13.61|13.71|13.61|13.68|13.58|6
1718491500000|2024-06-15 22:45:00|13.72|13.62|13.71|13.61|13.72|13.62|13.71|13.61|16
1718491800000|2024-06-15 22:50:00|13.72|13.62|13.72|13.62|13.72|13.62|13.71|13.61|5
1718492400000|2024-06-15 23:00:00|13.71|13.61|13.72|13.62|13.72|13.62|13.71|13.61|8
1718492700000|2024-06-15 23:05:00|13.73|13.63|13.73|13.63|13.73|13.63|13.72|13.62|7
1718493000000|2024-06-15 23:10:00|13.72|13.62|13.73|13.63|13.73|13.63|13.72|13.62|2
1718493300000|2024-06-15 23:15:00|13.72|13.62|13.72|13.62|13.72|13.62|13.72|13.62|1
1718493600000|2024-06-15 23:20:00|13.73|13.63|13.72|13.62|13.73|13.63|13.72|13.62|2
1718493900000|2024-06-15 23:25:00|13.73|13.63|13.72|13.62|13.73|13.63|13.72|13.62|2
1718494200000|2024-06-15 23:30:00|13.73|13.63|13.74|13.64|13.74|13.64|13.73|13.63|16
1718494500000|2024-06-15 23:35:00|13.73|13.63|13.74|13.64|13.74|13.64|13.73|13.63|2
1718494800000|2024-06-15 23:40:00|13.73|13.63|13.72|13.62|13.73|13.63|13.72|13.62|8
1718495100000|2024-06-15 23:45:00|13.71|13.61|13.71|13.61|13.72|13.62|13.71|13.61|5
1718495400000|2024-06-15 23:50:00|13.72|13.62|13.71|13.61|13.72|13.62|13.71|13.61|2
1718495700000|2024-06-15 23:55:00|13.72|13.62|13.72|13.62|13.72|13.62|13.71|13.61|3
1718496000000|2024-06-16 00:00:00|13.73|13.63|13.71|13.61|13.73|13.63|13.71|13.61|17
1718496300000|2024-06-16 00:05:00|13.7|13.6|13.71|13.61|13.71|13.61|13.7|13.6|2
1718496600000|2024-06-16 00:10:00|13.7|13.6|13.7|13.6|13.71|13.61|13.7|13.6|5
1718496900000|2024-06-16 00:15:00|13.71|13.61|13.71|13.61|13.71|13.61|13.7|13.6|5
1718497200000|2024-06-16 00:20:00|13.7|13.6|13.71|13.61|13.71|13.61|13.7|13.6|2
1718497500000|2024-06-16 00:25:00|13.7|13.6|13.69|13.59|13.71|13.61|13.69|13.59|10
1718497800000|2024-06-16 00:30:00|13.7|13.6|13.7|13.6|13.71|13.61|13.69|13.59|9
1718498100000|2024-06-16 00:35:00|13.69|13.59|13.68|13.58|13.69|13.59|13.68|13.58|2
1718498400000|2024-06-16 00:40:00|13.69|13.59|13.68|13.58|13.69|13.59|13.68|13.58|6
1718498700000|2024-06-16 00:45:00|13.69|13.59|13.68|13.58|13.69|13.59|13.68|13.58|2
1718499000000|2024-06-16 00:50:00|13.67|13.57|13.67|13.57|13.68|13.58|13.67|13.57|11
1718499300000|2024-06-16 00:55:00|13.66|13.56|13.66|13.56|13.67|13.57|13.66|13.56|9
1718499600000|2024-06-16 01:00:00|13.67|13.57|13.65|13.55|13.67|13.57|13.63|13.53|23
1718499900000|2024-06-16 01:05:00|13.64|13.54|13.65|13.55|13.65|13.55|13.63|13.53|46
1718500200000|2024-06-16 01:10:00|13.66|13.56|13.69|13.59|13.69|13.59|13.66|13.56|20
1718500500000|2024-06-16 01:15:00|13.68|13.58|13.7|13.6|13.71|13.61|13.67|13.57|33
1718500800000|2024-06-16 01:20:00|13.69|13.59|13.7|13.6|13.7|13.6|13.69|13.59|14
1718501100000|2024-06-16 01:25:00|13.69|13.59|13.67|13.57|13.7|13.6|13.66|13.56|23
1718501400000|2024-06-16 01:30:00|13.66|13.56|13.65|13.55|13.67|13.57|13.65|13.55|38
1718501700000|2024-06-16 01:35:00|13.64|13.54|13.65|13.55|13.65|13.55|13.63|13.53|22
1718502000000|2024-06-16 01:40:00|13.64|13.54|13.64|13.54|13.65|13.55|13.64|13.54|9
1718502300000|2024-06-16 01:45:00|13.63|13.53|13.64|13.54|13.64|13.54|13.63|13.53|6
1718502600000|2024-06-16 01:50:00|13.65|13.55|13.65|13.55|13.66|13.56|13.64|13.54|23
1718502900000|2024-06-16 01:55:00|13.66|13.56|13.66|13.56|13.67|13.57|13.65|13.55|27
1718503200000|2024-06-16 02:00:00|13.67|13.57|13.65|13.55|13.67|13.57|13.65|13.55|13
1718503500000|2024-06-16 02:05:00|13.66|13.56|13.64|13.54|13.66|13.56|13.64|13.54|5
1718503800000|2024-06-16 02:10:00|13.65|13.55|13.64|13.54|13.65|13.55|13.63|13.53|12
1718504100000|2024-06-16 02:15:00|13.63|13.53|13.65|13.55|13.65|13.55|13.62|13.52|15
1718504400000|2024-06-16 02:20:00|13.66|13.56|13.66|13.56|13.66|13.56|13.65|13.55|15
1718504700000|2024-06-16 02:25:00|13.65|13.55|13.66|13.56|13.67|13.57|13.65|13.55|22
1718505000000|2024-06-16 02:30:00|13.65|13.55|13.64|13.54|13.66|13.56|13.64|13.54|10
1718505300000|2024-06-16 02:35:00|13.65|13.55|13.64|13.54|13.65|13.55|13.64|13.54|16
1718505600000|2024-06-16 02:40:00|13.65|13.55|13.64|13.54|13.65|13.55|13.63|13.53|6
1718505900000|2024-06-16 02:45:00|13.63|13.53|13.62|13.52|13.63|13.53|13.62|13.52|4
1718506200000|2024-06-16 02:50:00|13.61|13.51|13.62|13.52|13.62|13.52|13.61|13.51|4
1718506500000|2024-06-16 02:55:00|13.61|13.51|13.6|13.5|13.61|13.51|13.6|13.5|2
1718506800000|2024-06-16 03:00:00|13.61|13.51|13.61|13.51|13.61|13.51|13.6|13.5|17
1718507100000|2024-06-16 03:05:00|13.6|13.5|13.6|13.5|13.61|13.51|13.6|13.5|5
1718507400000|2024-06-16 03:10:00|13.59|13.49|13.59|13.49|13.6|13.5|13.58|13.48|17
1718507700000|2024-06-16 03:15:00|13.6|13.5|13.6|13.5|13.61|13.51|13.59|13.49|9
1718508000000|2024-06-16 03:20:00|13.61|13.51|13.6|13.5|13.61|13.51|13.6|13.5|14
1718508300000|2024-06-16 03:25:00|13.59|13.49|13.59|13.49|13.59|13.49|13.59|13.49|1
1718508600000|2024-06-16 03:30:00|13.6|13.5|13.58|13.48|13.6|13.5|13.57|13.47|17
1718508900000|2024-06-16 03:35:00|13.57|13.47|13.58|13.48|13.58|13.48|13.55|13.45|32
1718509200000|2024-06-16 03:40:00|13.59|13.49|13.57|13.47|13.6|13.5|13.57|13.47|15
1718509500000|2024-06-16 03:45:00|13.56|13.46|13.58|13.48|13.59|13.49|13.56|13.46|15
1718509800000|2024-06-16 03:50:00|13.59|13.49|13.59|13.49|13.59|13.49|13.58|13.48|9
1718510100000|2024-06-16 03:55:00|13.58|13.48|13.58|13.48|13.58|13.48|13.58|13.48|1
1718510400000|2024-06-16 04:00:00|13.59|13.49|13.57|13.47|13.59|13.49|13.57|13.47|13
1718510700000|2024-06-16 04:05:00|13.56|13.46|13.56|13.46|13.57|13.47|13.55|13.45|11
1718511000000|2024-06-16 04:10:00|13.55|13.45|13.57|13.47|13.58|13.48|13.55|13.45|27
1718511300000|2024-06-16 04:15:00|13.58|13.48|13.56|13.46|13.58|13.48|13.56|13.46|3
1718511600000|2024-06-16 04:20:00|13.55|13.45|13.54|13.44|13.55|13.45|13.52|13.42|26
1718511900000|2024-06-16 04:25:00|13.53|13.43|13.55|13.45|13.55|13.45|13.53|13.43|25
1718512200000|2024-06-16 04:30:00|13.54|13.44|13.57|13.47|13.58|13.48|13.54|13.44|18
1718512500000|2024-06-16 04:35:00|13.58|13.48|13.58|13.48|13.59|13.49|13.57|13.47|19
1718512800000|2024-06-16 04:40:00|13.59|13.49|13.59|13.49|13.59|13.49|13.58|13.48|3
1718513100000|2024-06-16 04:45:00|13.6|13.5|13.59|13.49|13.6|13.5|13.58|13.48|12
1718513400000|2024-06-16 04:50:00|13.58|13.48|13.57|13.47|13.59|13.49|13.57|13.47|12
1718513700000|2024-06-16 04:55:00|13.58|13.48|13.57|13.47|13.58|13.48|13.57|13.47|2
1718514000000|2024-06-16 05:00:00|13.56|13.46|13.6|13.5|13.6|13.5|13.56|13.46|17
1718514300000|2024-06-16 05:05:00|13.61|13.51|13.6|13.5|13.61|13.51|13.6|13.5|18
1718514600000|2024-06-16 05:10:00|13.59|13.49|13.6|13.5|13.6|13.5|13.59|13.49|2
1718514900000|2024-06-16 05:15:00|13.61|13.51|13.62|13.52|13.63|13.53|13.6|13.5|24
1718515200000|2024-06-16 05:20:00|13.61|13.51|13.64|13.54|13.64|13.54|13.61|13.51|8
1718515500000|2024-06-16 05:25:00|13.65|13.55|13.64|13.54|13.65|13.55|13.64|13.54|6
1718515800000|2024-06-16 05:30:00|13.65|13.55|13.67|13.57|13.68|13.58|13.64|13.54|9
1718516100000|2024-06-16 05:35:00|13.66|13.56|13.65|13.55|13.67|13.57|13.65|13.55|10
1718516400000|2024-06-16 05:40:00|13.66|13.56|13.66|13.56|13.67|13.57|13.65|13.55|35
1718516700000|2024-06-16 05:45:00|13.65|13.55|13.66|13.56|13.67|13.57|13.65|13.55|10
1718517000000|2024-06-16 05:50:00|13.65|13.55|13.66|13.56|13.66|13.56|13.65|13.55|12
1718517300000|2024-06-16 05:55:00|13.65|13.55|13.66|13.56|13.66|13.56|13.64|13.54|6
1718517600000|2024-06-16 06:00:00|13.67|13.57|13.67|13.57|13.68|13.58|13.67|13.57|15
1718517900000|2024-06-16 06:05:00|13.66|13.56|13.65|13.55|13.67|13.57|13.65|13.55|16
1718518200000|2024-06-16 06:10:00|13.66|13.56|13.66|13.56|13.67|13.57|13.65|13.55|9
1718518500000|2024-06-16 06:15:00|13.67|13.57|13.68|13.58|13.68|13.58|13.66|13.56|8
1718518800000|2024-06-16 06:20:00|13.67|13.57|13.67|13.57|13.68|13.58|13.67|13.57|5
1718519100000|2024-06-16 06:25:00|13.68|13.58|13.66|13.56|13.68|13.58|13.66|13.56|5
1718519400000|2024-06-16 06:30:00|13.67|13.57|13.67|13.57|13.68|13.58|13.67|13.57|3
1718519700000|2024-06-16 06:35:00|13.66|13.56|13.66|13.56|13.67|13.57|13.65|13.55|7
1718520000000|2024-06-16 06:40:00|13.65|13.55|13.66|13.56|13.67|13.57|13.65|13.55|6
1718520300000|2024-06-16 06:45:00|13.67|13.57|13.69|13.59|13.69|13.59|13.67|13.57|19
1718520600000|2024-06-16 06:50:00|13.7|13.6|13.71|13.61|13.71|13.61|13.7|13.6|2
1718520900000|2024-06-16 06:55:00|13.7|13.6|13.7|13.6|13.71|13.61|13.7|13.6|7
1718521200000|2024-06-16 07:00:00|13.71|13.61|13.71|13.61|13.71|13.61|13.69|13.59|13
1718521500000|2024-06-16 07:05:00|13.7|13.6|13.71|13.61|13.72|13.62|13.7|13.6|6
1718521800000|2024-06-16 07:10:00|13.72|13.62|13.7|13.6|13.72|13.62|13.7|13.6|7
1718522100000|2024-06-16 07:15:00|13.69|13.59|13.69|13.59|13.7|13.6|13.68|13.58|11
1718522400000|2024-06-16 07:20:00|13.68|13.58|13.68|13.58|13.7|13.6|13.68|13.58|7
1718522700000|2024-06-16 07:25:00|13.69|13.59|13.69|13.59|13.69|13.59|13.68|13.58|13
1718523000000|2024-06-16 07:30:00|13.68|13.58|13.68|13.58|13.69|13.59|13.68|13.58|3
1718523300000|2024-06-16 07:35:00|13.67|13.57|13.67|13.57|13.68|13.58|13.67|13.57|5
1718523600000|2024-06-16 07:40:00|13.68|13.58|13.68|13.58|13.69|13.59|13.68|13.58|3
1718523900000|2024-06-16 07:45:00|13.67|13.57|13.67|13.57|13.67|13.57|13.66|13.56|7
1718524200000|2024-06-16 07:50:00|13.68|13.58|13.68|13.58|13.69|13.59|13.67|13.57|15
1718524500000|2024-06-16 07:55:00|13.67|13.57|13.67|13.57|13.67|13.57|13.66|13.56|7
1718524800000|2024-06-16 08:00:00|13.66|13.56|13.67|13.57|13.67|13.57|13.66|13.56|28
1718525100000|2024-06-16 08:05:00|13.66|13.56|13.67|13.57|13.67|13.57|13.66|13.56|10
1718525400000|2024-06-16 08:10:00|13.66|13.56|13.66|13.56|13.67|13.57|13.66|13.56|7
1718525700000|2024-06-16 08:15:00|13.67|13.57|13.68|13.58|13.68|13.58|13.67|13.57|2
1718526000000|2024-06-16 08:20:00|13.67|13.57|13.68|13.58|13.68|13.58|13.67|13.57|26
1718526300000|2024-06-16 08:25:00|13.67|13.57|13.68|13.58|13.68|13.58|13.67|13.57|6
1718526600000|2024-06-16 08:30:00|13.67|13.57|13.65|13.55|13.68|13.58|13.65|13.55|17
1718526900000|2024-06-16 08:35:00|13.66|13.56|13.65|13.55|13.66|13.56|13.64|13.54|6
1718527200000|2024-06-16 08:40:00|13.64|13.54|13.64|13.54|13.65|13.55|13.64|13.54|5
1718527500000|2024-06-16 08:45:00|13.63|13.53|13.62|13.52|13.64|13.54|13.62|13.52|6
1718527800000|2024-06-16 08:50:00|13.61|13.51|13.61|13.51|13.63|13.53|13.61|13.51|13
1718528100000|2024-06-16 08:55:00|13.62|13.52|13.62|13.52|13.62|13.52|13.61|13.51|5
1718528400000|2024-06-16 09:00:00|13.63|13.53|13.64|13.54|13.64|13.54|13.62|13.52|28
1718528700000|2024-06-16 09:05:00|13.65|13.55|13.61|13.51|13.65|13.55|13.61|13.51|9
1718529000000|2024-06-16 09:10:00|13.6|13.5|13.6|13.5|13.61|13.51|13.6|13.5|11
1718529300000|2024-06-16 09:15:00|13.59|13.49|13.62|13.52|13.62|13.52|13.59|13.49|8
1718529600000|2024-06-16 09:20:00|13.61|13.51|13.63|13.53|13.63|13.53|13.61|13.51|11
1718529900000|2024-06-16 09:25:00|13.64|13.54|13.64|13.54|13.65|13.55|13.63|13.53|21
1718530200000|2024-06-16 09:30:00|13.65|13.55|13.63|13.53|13.65|13.55|13.63|13.53|23
1718530500000|2024-06-16 09:35:00|13.62|13.52|13.61|13.51|13.63|13.53|13.61|13.51|8
1718530800000|2024-06-16 09:40:00|13.6|13.5|13.61|13.51|13.61|13.51|13.6|13.5|2
1718531100000|2024-06-16 09:45:00|13.62|13.52|13.63|13.53|13.63|13.53|13.62|13.52|28
1718531400000|2024-06-16 09:50:00|13.62|13.52|13.63|13.53|13.64|13.54|13.62|13.52|12
1718531700000|2024-06-16 09:55:00|13.64|13.54|13.64|13.54|13.64|13.54|13.63|13.53|3
1718532000000|2024-06-16 10:00:00|13.65|13.55|13.63|13.53|13.65|13.55|13.63|13.53|43
1718532300000|2024-06-16 10:05:00|13.64|13.54|13.62|13.52|13.64|13.54|13.62|13.52|15
1718532600000|2024-06-16 10:10:00|13.63|13.53|13.62|13.52|13.63|13.53|13.61|13.51|14
1718532900000|2024-06-16 10:15:00|13.61|13.51|13.62|13.52|13.62|13.52|13.61|13.51|6
1718533200000|2024-06-16 10:20:00|13.61|13.51|13.62|13.52|13.63|13.53|13.61|13.51|10
1718533500000|2024-06-16 10:25:00|13.63|13.53|13.62|13.52|13.63|13.53|13.61|13.51|12
1718533800000|2024-06-16 10:30:00|13.61|13.51|13.63|13.53|13.63|13.53|13.61|13.51|9
1718534100000|2024-06-16 10:35:00|13.64|13.54|13.64|13.54|13.65|13.55|13.63|13.53|15
1718534400000|2024-06-16 10:40:00|13.65|13.55|13.67|13.57|13.68|13.58|13.64|13.54|17
1718534700000|2024-06-16 10:45:00|13.68|13.58|13.68|13.58|13.68|13.58|13.65|13.55|15
1718535000000|2024-06-16 10:50:00|13.67|13.57|13.7|13.6|13.7|13.6|13.67|13.57|42
1718535300000|2024-06-16 10:55:00|13.69|13.59|13.69|13.59|13.7|13.6|13.68|13.58|17
1718535600000|2024-06-16 11:00:00|13.7|13.6|13.67|13.57|13.7|13.6|13.66|13.56|6
1718535900000|2024-06-16 11:05:00|13.66|13.56|13.68|13.58|13.69|13.59|13.66|13.56|13
1718536200000|2024-06-16 11:10:00|13.67|13.57|13.68|13.58|13.68|13.58|13.67|13.57|4
1718536500000|2024-06-16 11:15:00|13.67|13.57|13.66|13.56|13.67|13.57|13.66|13.56|2
1718536800000|2024-06-16 11:20:00|13.67|13.57|13.65|13.55|13.67|13.57|13.65|13.55|3
1718537100000|2024-06-16 11:25:00|13.66|13.56|13.64|13.54|13.66|13.56|13.64|13.54|5
1718537400000|2024-06-16 11:30:00|13.65|13.55|13.65|13.55|13.65|13.55|13.64|13.54|9
1718537700000|2024-06-16 11:35:00|13.66|13.56|13.64|13.54|13.66|13.56|13.64|13.54|5
1718538000000|2024-06-16 11:40:00|13.63|13.53|13.63|13.53|13.64|13.54|13.63|13.53|3
1718538300000|2024-06-16 11:45:00|13.64|13.54|13.62|13.52|13.64|13.54|13.62|13.52|3
1718538600000|2024-06-16 11:50:00|13.61|13.51|13.61|13.51|13.61|13.51|13.61|13.51|1
1718538900000|2024-06-16 11:55:00|13.62|13.52|13.63|13.53|13.63|13.53|13.62|13.52|6
1718539200000|2024-06-16 12:00:00|13.62|13.52|13.63|13.53|13.63|13.53|13.61|13.51|10
1718539500000|2024-06-16 12:05:00|13.62|13.52|13.62|13.52|13.63|13.53|13.62|13.52|11
1718539800000|2024-06-16 12:10:00|13.61|13.51|13.61|13.51|13.62|13.52|13.6|13.5|11
1718540100000|2024-06-16 12:15:00|13.62|13.52|13.63|13.53|13.63|13.53|13.62|13.52|2
1718540400000|2024-06-16 12:20:00|13.62|13.52|13.64|13.54|13.64|13.54|13.62|13.52|7
1718540700000|2024-06-16 12:25:00|13.63|13.53|13.63|13.53|13.64|13.54|13.63|13.53|9
1718541000000|2024-06-16 12:30:00|13.64|13.54|13.64|13.54|13.65|13.55|13.64|13.54|15
1718541300000|2024-06-16 12:35:00|13.63|13.53|13.62|13.52|13.63|13.53|13.62|13.52|10
1718541600000|2024-06-16 12:40:00|13.61|13.51|13.61|13.51|13.62|13.52|13.6|13.5|5
1718541900000|2024-06-16 12:45:00|13.62|13.52|13.62|13.52|13.62|13.52|13.61|13.51|3
1718542200000|2024-06-16 12:50:00|13.63|13.53|13.62|13.52|13.63|13.53|13.62|13.52|6
1718542800000|2024-06-16 13:00:00|13.63|13.53|13.66|13.56|13.66|13.56|13.63|13.53|8
1718543100000|2024-06-16 13:05:00|13.67|13.57|13.66|13.56|13.67|13.57|13.66|13.56|38
1718543400000|2024-06-16 13:10:00|13.67|13.57|13.66|13.56|13.67|13.57|13.66|13.56|8
1718543700000|2024-06-16 13:15:00|13.65|13.55|13.67|13.57|13.67|13.57|13.65|13.55|13
1718544000000|2024-06-16 13:20:00|13.68|13.58|13.68|13.58|13.68|13.58|13.67|13.57|13
1718544300000|2024-06-16 13:25:00|13.69|13.59|13.7|13.6|13.7|13.6|13.68|13.58|6
1718544600000|2024-06-16 13:30:00|13.69|13.59|13.68|13.58|13.7|13.6|13.68|13.58|28
1718544900000|2024-06-16 13:35:00|13.67|13.57|13.68|13.58|13.68|13.58|13.66|13.56|18
1718545200000|2024-06-16 13:40:00|13.67|13.57|13.67|13.57|13.68|13.58|13.67|13.57|9
1718545500000|2024-06-16 13:45:00|13.68|13.58|13.69|13.59|13.7|13.6|13.68|13.58|8
1718545800000|2024-06-16 13:50:00|13.7|13.6|13.7|13.6|13.7|13.6|13.69|13.59|3
1718546100000|2024-06-16 13:55:00|13.71|13.61|13.72|13.62|13.72|13.62|13.7|13.6|8
1718546400000|2024-06-16 14:00:00|13.71|13.61|13.71|13.61|13.71|13.61|13.69|13.59|13
1718546700000|2024-06-16 14:05:00|13.72|13.62|13.72|13.62|13.73|13.63|13.7|13.6|27
1718547000000|2024-06-16 14:10:00|13.73|13.63|13.75|13.65|13.76|13.66|13.72|13.62|27
1718547300000|2024-06-16 14:15:00|13.76|13.66|13.74|13.64|13.76|13.66|13.73|13.63|21
1718547600000|2024-06-16 14:20:00|13.73|13.63|13.72|13.62|13.74|13.64|13.72|13.62|20
1718547900000|2024-06-16 14:25:00|13.71|13.61|13.69|13.59|13.72|13.62|13.68|13.58|19
1718548200000|2024-06-16 14:30:00|13.68|13.58|13.68|13.58|13.69|13.59|13.66|13.56|13
1718548500000|2024-06-16 14:35:00|13.67|13.57|13.68|13.58|13.68|13.58|13.67|13.57|10
1718548800000|2024-06-16 14:40:00|13.67|13.57|13.68|13.58|13.7|13.6|13.67|13.57|10
1718549100000|2024-06-16 14:45:00|13.69|13.59|13.69|13.59|13.7|13.6|13.68|13.58|29
1718549400000|2024-06-16 14:50:00|13.7|13.6|13.67|13.57|13.7|13.6|13.66|13.56|14
1718549700000|2024-06-16 14:55:00|13.68|13.58|13.67|13.57|13.68|13.58|13.66|13.56|24
1718550000000|2024-06-16 15:00:00|13.66|13.56|13.69|13.59|13.69|13.59|13.66|13.56|26
1718550300000|2024-06-16 15:05:00|13.68|13.58|13.69|13.59|13.69|13.59|13.68|13.58|12
1718550600000|2024-06-16 15:10:00|13.68|13.58|13.69|13.59|13.7|13.6|13.68|13.58|6
1718550900000|2024-06-16 15:15:00|13.7|13.6|13.74|13.64|13.74|13.64|13.69|13.59|11
1718551200000|2024-06-16 15:20:00|13.73|13.63|13.71|13.61|13.75|13.65|13.71|13.61|17
1718551500000|2024-06-16 15:25:00|13.7|13.6|13.72|13.62|13.72|13.62|13.7|13.6|9
1718551800000|2024-06-16 15:30:00|13.73|13.63|13.73|13.63|13.74|13.64|13.71|13.61|7
1718552100000|2024-06-16 15:35:00|13.74|13.64|13.72|13.62|13.74|13.64|13.72|13.62|9
1718552400000|2024-06-16 15:40:00|13.73|13.63|13.74|13.64|13.74|13.64|13.72|13.62|8
1718552700000|2024-06-16 15:45:00|13.75|13.65|13.74|13.64|13.75|13.65|13.72|13.62|10
1718553000000|2024-06-16 15:50:00|13.73|13.63|13.74|13.64|13.75|13.65|13.73|13.63|12
1718553300000|2024-06-16 15:55:00|13.75|13.65|13.75|13.65|13.76|13.66|13.75|13.65|9
1718553600000|2024-06-16 16:00:00|13.74|13.64|13.73|13.63|13.74|13.64|13.71|13.61|22
1718553900000|2024-06-16 16:05:00|13.72|13.62|13.72|13.62|13.74|13.64|13.71|13.61|15
1718554200000|2024-06-16 16:10:00|13.71|13.61|13.71|13.61|13.71|13.61|13.69|13.59|15
1718554500000|2024-06-16 16:15:00|13.72|13.62|13.69|13.59|13.72|13.62|13.69|13.59|24
1718554800000|2024-06-16 16:20:00|13.7|13.6|13.71|13.61|13.72|13.62|13.7|13.6|28
1718555100000|2024-06-16 16:25:00|13.7|13.6|13.73|13.63|13.73|13.63|13.7|13.6|14
1718555400000|2024-06-16 16:30:00|13.72|13.62|13.72|13.62|13.74|13.64|13.71|13.61|33
1718555700000|2024-06-16 16:35:00|13.71|13.61|13.73|13.63|13.73|13.63|13.71|13.61|25
1718556000000|2024-06-16 16:40:00|13.72|13.62|13.71|13.61|13.73|13.63|13.71|13.61|6
1718556300000|2024-06-16 16:45:00|13.7|13.6|13.72|13.62|13.73|13.63|13.7|13.6|13
1718556600000|2024-06-16 16:50:00|13.73|13.63|13.72|13.62|13.73|13.63|13.72|13.62|24
1718556900000|2024-06-16 16:55:00|13.73|13.63|13.73|13.63|13.73|13.63|13.72|13.62|9
1718557200000|2024-06-16 17:00:00|13.72|13.62|13.74|13.64|13.74|13.64|13.72|13.62|43
1718557500000|2024-06-16 17:05:00|13.73|13.63|13.72|13.62|13.74|13.64|13.72|13.62|28
1718557800000|2024-06-16 17:10:00|13.71|13.61|13.71|13.61|13.72|13.62|13.7|13.6|17
1718558100000|2024-06-16 17:15:00|13.72|13.62|13.72|13.62|13.73|13.63|13.72|13.62|5
1718558400000|2024-06-16 17:20:00|13.73|13.63|13.72|13.62|13.73|13.63|13.72|13.62|10
1718558700000|2024-06-16 17:25:00|13.71|13.61|13.7|13.6|13.72|13.62|13.7|13.6|10
1718559000000|2024-06-16 17:30:00|13.69|13.59|13.68|13.58|13.69|13.59|13.68|13.58|12
1718559300000|2024-06-16 17:35:00|13.69|13.59|13.7|13.6|13.71|13.61|13.68|13.58|10
1718559600000|2024-06-16 17:40:00|13.69|13.59|13.68|13.58|13.7|13.6|13.68|13.58|30
1718559900000|2024-06-16 17:45:00|13.69|13.59|13.67|13.57|13.69|13.59|13.66|13.56|13
1718560200000|2024-06-16 17:50:00|13.66|13.56|13.65|13.55|13.67|13.57|13.65|13.55|22
1718560500000|2024-06-16 17:55:00|13.66|13.56|13.66|13.56|13.67|13.57|13.65|13.55|11
1718560800000|2024-06-16 18:00:00|13.67|13.57|13.66|13.56|13.67|13.57|13.65|13.55|12
1718561100000|2024-06-16 18:05:00|13.65|13.55|13.67|13.57|13.67|13.57|13.65|13.55|15
1718561400000|2024-06-16 18:10:00|13.66|13.56|13.66|13.56|13.67|13.57|13.65|13.55|9
1718561700000|2024-06-16 18:15:00|13.65|13.55|13.66|13.56|13.66|13.56|13.65|13.55|8
1718562300000|2024-06-16 18:25:00|13.67|13.57|13.67|13.57|13.67|13.57|13.66|13.56|5
1718562600000|2024-06-16 18:30:00|13.68|13.58|13.67|13.57|13.68|13.58|13.67|13.57|22
1718562900000|2024-06-16 18:35:00|13.66|13.56|13.67|13.57|13.68|13.58|13.66|13.56|6
1718563200000|2024-06-16 18:40:00|13.66|13.56|13.66|13.56|13.67|13.57|13.66|13.56|5
1718563500000|2024-06-16 18:45:00|13.65|13.55|13.65|13.55|13.66|13.56|13.65|13.55|7
1718563800000|2024-06-16 18:50:00|13.66|13.56|13.66|13.56|13.67|13.57|13.65|13.55|11
1718564100000|2024-06-16 18:55:00|13.67|13.57|13.67|13.57|13.67|13.57|13.66|13.56|5
1718564400000|2024-06-16 19:00:00|13.66|13.56|13.67|13.57|13.68|13.58|13.66|13.56|24
1718564700000|2024-06-16 19:05:00|13.68|13.58|13.69|13.59|13.7|13.6|13.67|13.57|12
1718565300000|2024-06-16 19:15:00|13.68|13.58|13.69|13.59|13.69|13.59|13.68|13.58|8
1718565900000|2024-06-16 19:25:00|13.68|13.58|13.78|13.48|13.78|13.59|13.68|13.48|8
1718566200000|2024-06-16 19:30:00|13.77|13.47|13.76|13.46|13.78|13.48|13.76|13.46|10
1718566500000|2024-06-16 19:35:00|13.75|13.45|13.75|13.45|13.76|13.46|13.75|13.45|7
1718566800000|2024-06-16 19:40:00|13.76|13.46|13.76|13.46|13.76|13.46|13.76|13.46|1
1718567100000|2024-06-16 19:45:00|13.77|13.47|13.77|13.47|13.77|13.47|13.76|13.46|17
1718567400000|2024-06-16 19:50:00|13.78|13.48|13.78|13.48|13.78|13.48|13.77|13.47|9
1718568000000|2024-06-16 20:00:00|13.79|13.49|13.79|13.49|13.79|13.49|13.78|13.48|11
1718568300000|2024-06-16 20:05:00|13.78|13.48|13.77|13.47|13.79|13.49|13.77|13.47|14
1718568600000|2024-06-16 20:10:00|13.76|13.46|13.77|13.47|13.77|13.47|13.75|13.45|26
1718568900000|2024-06-16 20:15:00|13.76|13.46|13.77|13.47|13.77|13.47|13.76|13.46|8
1718569200000|2024-06-16 20:20:00|13.78|13.48|13.79|13.49|13.79|13.49|13.77|13.47|10
1718569500000|2024-06-16 20:25:00|13.78|13.48|13.78|13.48|13.79|13.49|13.78|13.48|5
1718569800000|2024-06-16 20:30:00|13.77|13.47|13.77|13.47|13.78|13.48|13.77|13.47|3
1718570100000|2024-06-16 20:35:00|13.78|13.48|13.78|13.48|13.78|13.48|13.78|13.48|1
1718570400000|2024-06-16 20:40:00|13.77|13.47|13.78|13.48|13.78|13.48|13.77|13.47|4
1718570700000|2024-06-16 20:45:00|13.77|13.47|13.78|13.48|13.79|13.49|13.77|13.47|6
1718571000000|2024-06-16 20:50:00|13.77|13.47|13.76|13.46|13.78|13.48|13.75|13.45|20
1718571300000|2024-06-16 20:55:00|13.75|13.45|13.66|13.56|13.77|13.56|13.66|13.45|15
1718571600000|2024-06-16 21:00:00|13.65|13.55|13.64|13.54|13.65|13.55|13.63|13.53|18
1718571900000|2024-06-16 21:05:00|13.65|13.55|13.65|13.55|13.65|13.55|13.64|13.54|13
1718572500000|2024-06-16 21:15:00|13.64|13.54|13.64|13.54|13.64|13.54|13.64|13.54|1
1718572800000|2024-06-16 21:20:00|13.65|13.55|13.65|13.55|13.65|13.55|13.65|13.55|1
1718573400000|2024-06-16 21:30:00|13.64|13.54|13.65|13.55|13.65|13.55|13.64|13.54|2
1718573700000|2024-06-16 21:35:00|13.66|13.56|13.66|13.56|13.66|13.56|13.65|13.55|13
1718574000000|2024-06-16 21:40:00|13.65|13.55|13.65|13.55|13.66|13.56|13.64|13.54|17
1718574600000|2024-06-16 21:50:00|13.66|13.56|13.65|13.55|13.66|13.56|13.65|13.55|2
1718574900000|2024-06-16 21:55:00|13.64|13.54|13.64|13.54|13.64|13.54|13.64|13.54|1
1718575200000|2024-06-16 22:00:00|13.65|13.55|13.69|13.59|13.69|13.59|13.65|13.55|35
1718575500000|2024-06-16 22:05:00|13.7|13.6|13.81|13.71|13.82|13.72|13.7|13.6|74
1718575800000|2024-06-16 22:10:00|13.8|13.7|13.77|13.67|13.81|13.71|13.76|13.66|44
1718576100000|2024-06-16 22:15:00|13.78|13.68|13.75|13.65|13.78|13.68|13.74|13.64|24
1718576400000|2024-06-16 22:20:00|13.74|13.64|13.72|13.62|13.74|13.64|13.71|13.61|49
1718576700000|2024-06-16 22:25:00|13.71|13.61|13.74|13.64|13.74|13.64|13.71|13.61|16
1718577000000|2024-06-16 22:30:00|13.75|13.65|13.74|13.64|13.77|13.67|13.74|13.64|26
1718577300000|2024-06-16 22:35:00|13.73|13.63|13.74|13.64|13.74|13.64|13.72|13.62|12
1718577600000|2024-06-16 22:40:00|13.75|13.65|13.72|13.62|13.75|13.65|13.71|13.61|36
1718577900000|2024-06-16 22:45:00|13.73|13.63|13.73|13.63|13.73|13.63|13.72|13.62|13
1718578200000|2024-06-16 22:50:00|13.72|13.62|13.74|13.64|13.74|13.64|13.72|13.62|21
1718578500000|2024-06-16 22:55:00|13.75|13.65|13.74|13.64|13.75|13.65|13.74|13.64|8
1718578800000|2024-06-16 23:00:00|13.75|13.65|13.77|13.67|13.77|13.67|13.74|13.64|27
1718579100000|2024-06-16 23:05:00|13.76|13.66|13.76|13.66|13.77|13.67|13.76|13.66|33
1718579400000|2024-06-16 23:10:00|13.77|13.67|13.79|13.69|13.79|13.69|13.76|13.66|13
1718579700000|2024-06-16 23:15:00|13.78|13.68|13.77|13.67|13.8|13.7|13.77|13.67|26
1718580000000|2024-06-16 23:20:00|13.76|13.66|13.73|13.63|13.77|13.67|13.73|13.63|8
1718580300000|2024-06-16 23:25:00|13.74|13.64|13.75|13.65|13.75|13.65|13.73|13.63|12
1718580600000|2024-06-16 23:30:00|13.74|13.64|13.76|13.66|13.77|13.67|13.74|13.64|21
1718580900000|2024-06-16 23:35:00|13.75|13.65|13.75|13.65|13.76|13.66|13.74|13.64|17
1718581200000|2024-06-16 23:40:00|13.74|13.64|13.74|13.64|13.75|13.65|13.73|13.63|13
1718581500000|2024-06-16 23:45:00|13.73|13.63|13.74|13.64|13.74|13.64|13.72|13.62|12
1718581800000|2024-06-16 23:50:00|13.75|13.65|13.74|13.64|13.75|13.65|13.74|13.64|2
1718582100000|2024-06-16 23:55:00|13.75|13.65|13.76|13.66|13.76|13.66|13.75|13.65|2
1718582400000|2024-06-17 00:00:00|13.77|13.67|13.76|13.66|13.78|13.68|13.75|13.65|16
1718582700000|2024-06-17 00:05:00|13.75|13.65|13.76|13.66|13.76|13.66|13.74|13.64|8
1718583000000|2024-06-17 00:10:00|13.77|13.67|13.76|13.66|13.77|13.67|13.76|13.66|24
1718583300000|2024-06-17 00:15:00|13.75|13.65|13.74|13.64|13.75|13.65|13.73|13.63|8
1718583600000|2024-06-17 00:20:00|13.73|13.63|13.74|13.64|13.74|13.64|13.73|13.63|10
1718583900000|2024-06-17 00:25:00|13.75|13.65|13.79|13.69|13.79|13.69|13.74|13.64|19
1718584200000|2024-06-17 00:30:00|13.8|13.7|13.81|13.71|13.81|13.71|13.79|13.69|6
1718584500000|2024-06-17 00:35:00|13.82|13.72|13.84|13.74|13.84|13.74|13.81|13.71|35
1718584800000|2024-06-17 00:40:00|13.85|13.75|13.87|13.77|13.87|13.77|13.84|13.74|37
1718585100000|2024-06-17 00:45:00|13.86|13.76|13.83|13.73|13.86|13.76|13.83|13.73|16
1718585400000|2024-06-17 00:50:00|13.82|13.72|13.78|13.68|13.82|13.72|13.77|13.67|15
1718585700000|2024-06-17 00:55:00|13.77|13.67|13.78|13.68|13.78|13.68|13.77|13.67|16
1718586000000|2024-06-17 01:00:00|13.77|13.67|13.76|13.66|13.77|13.67|13.73|13.63|66
1718586300000|2024-06-17 01:05:00|13.77|13.67|13.76|13.66|13.77|13.67|13.74|13.64|34
1718586600000|2024-06-17 01:10:00|13.77|13.67|13.78|13.68|13.78|13.68|13.76|13.66|22
1718586900000|2024-06-17 01:15:00|13.77|13.67|13.69|13.59|13.78|13.68|13.67|13.57|91
1718587200000|2024-06-17 01:20:00|13.68|13.58|13.7|13.6|13.7|13.6|13.67|13.57|69
1718587500000|2024-06-17 01:25:00|13.71|13.61|13.7|13.6|13.73|13.63|13.69|13.59|44
1718587800000|2024-06-17 01:30:00|13.71|13.61|13.7|13.6|13.71|13.61|13.66|13.56|106
1718588100000|2024-06-17 01:35:00|13.71|13.61|13.68|13.58|13.71|13.61|13.67|13.57|48
1718588400000|2024-06-17 01:40:00|13.67|13.57|13.64|13.54|13.68|13.58|13.64|13.54|52
1718588700000|2024-06-17 01:45:00|13.65|13.55|13.68|13.58|13.68|13.58|13.64|13.54|76
1718589000000|2024-06-17 01:50:00|13.69|13.59|13.7|13.6|13.7|13.6|13.67|13.57|40
1718589300000|2024-06-17 01:55:00|13.71|13.61|13.69|13.59|13.71|13.61|13.68|13.58|23
1718589600000|2024-06-17 02:00:00|13.68|13.58|13.64|13.54|13.68|13.58|13.61|13.51|53
1718589900000|2024-06-17 02:05:00|13.65|13.55|13.64|13.54|13.67|13.57|13.63|13.53|20
1718590200000|2024-06-17 02:10:00|13.63|13.53|13.66|13.56|13.66|13.56|13.63|13.53|18
1718590500000|2024-06-17 02:15:00|13.65|13.55|13.64|13.54|13.68|13.58|13.64|13.54|46
1718590800000|2024-06-17 02:20:00|13.63|13.53|13.58|13.48|13.63|13.53|13.57|13.47|80
1718591100000|2024-06-17 02:25:00|13.59|13.49|13.57|13.47|13.62|13.52|13.55|13.45|77
1718591400000|2024-06-17 02:30:00|13.58|13.48|13.59|13.49|13.6|13.5|13.54|13.44|78
1718591700000|2024-06-17 02:35:00|13.6|13.5|13.62|13.52|13.63|13.53|13.59|13.49|49
1718592000000|2024-06-17 02:40:00|13.61|13.51|13.61|13.51|13.62|13.52|13.58|13.48|59
1718592300000|2024-06-17 02:45:00|13.62|13.52|13.63|13.53|13.64|13.54|13.62|13.52|12
1718592600000|2024-06-17 02:50:00|13.62|13.52|13.62|13.52|13.64|13.54|13.61|13.51|25
1718592900000|2024-06-17 02:55:00|13.61|13.51|13.62|13.52|13.63|13.53|13.61|13.51|4
1718593200000|2024-06-17 03:00:00|13.61|13.51|13.63|13.53|13.63|13.53|13.61|13.51|11
1718593500000|2024-06-17 03:05:00|13.62|13.52|13.61|13.51|13.62|13.52|13.61|13.51|12
1718593800000|2024-06-17 03:10:00|13.6|13.5|13.61|13.51|13.62|13.52|13.6|13.5|16
1718594100000|2024-06-17 03:15:00|13.6|13.5|13.57|13.47|13.61|13.51|13.56|13.46|18
1718594400000|2024-06-17 03:20:00|13.56|13.46|13.56|13.46|13.58|13.48|13.56|13.46|13
1718594700000|2024-06-17 03:25:00|13.55|13.45|13.58|13.48|13.58|13.48|13.55|13.45|32
1718595000000|2024-06-17 03:30:00|13.57|13.47|13.58|13.48|13.59|13.49|13.57|13.47|28
1718595300000|2024-06-17 03:35:00|13.57|13.47|13.57|13.47|13.58|13.48|13.56|13.46|39
1718595600000|2024-06-17 03:40:00|13.56|13.46|13.59|13.49|13.59|13.49|13.56|13.46|20
1718595900000|2024-06-17 03:45:00|13.58|13.48|13.59|13.49|13.6|13.5|13.58|13.48|12
1718596200000|2024-06-17 03:50:00|13.58|13.48|13.51|13.41|13.59|13.49|13.5|13.4|50
1718596500000|2024-06-17 03:55:00|13.52|13.42|13.54|13.44|13.55|13.45|13.5|13.4|55
1718596800000|2024-06-17 04:00:00|13.55|13.45|13.52|13.42|13.56|13.46|13.52|13.42|38
1718597100000|2024-06-17 04:05:00|13.51|13.41|13.53|13.43|13.53|13.43|13.48|13.38|47
1718597400000|2024-06-17 04:10:00|13.54|13.44|13.51|13.41|13.54|13.44|13.51|13.41|28
1718597700000|2024-06-17 04:15:00|13.52|13.42|13.53|13.43|13.54|13.44|13.51|13.41|26
1718598000000|2024-06-17 04:20:00|13.52|13.42|13.56|13.46|13.56|13.46|13.52|13.42|15
1718598300000|2024-06-17 04:25:00|13.57|13.47|13.56|13.46|13.58|13.48|13.56|13.46|4
1718598600000|2024-06-17 04:30:00|13.55|13.45|13.56|13.46|13.58|13.48|13.55|13.45|12
1718598900000|2024-06-17 04:35:00|13.57|13.47|13.56|13.46|13.57|13.47|13.56|13.46|4
1718599200000|2024-06-17 04:40:00|13.57|13.47|13.56|13.46|13.57|13.47|13.56|13.46|6
1718599500000|2024-06-17 04:45:00|13.55|13.45|13.56|13.46|13.57|13.47|13.55|13.45|6
1718599800000|2024-06-17 04:50:00|13.55|13.45|13.57|13.47|13.58|13.48|13.55|13.45|9
1718600100000|2024-06-17 04:55:00|13.58|13.48|13.59|13.49|13.59|13.49|13.58|13.48|2
1718600400000|2024-06-17 05:00:00|13.58|13.48|13.58|13.48|13.59|13.49|13.58|13.48|9
1718600700000|2024-06-17 05:05:00|13.59|13.49|13.59|13.49|13.59|13.49|13.58|13.48|17
1718601000000|2024-06-17 05:10:00|13.6|13.5|13.62|13.52|13.62|13.52|13.6|13.5|3
1718601300000|2024-06-17 05:15:00|13.61|13.51|13.61|13.51|13.62|13.52|13.6|13.5|13
1718601600000|2024-06-17 05:20:00|13.62|13.52|13.6|13.5|13.62|13.52|13.59|13.49|17
1718601900000|2024-06-17 05:25:00|13.61|13.51|13.62|13.52|13.63|13.53|13.6|13.5|10
1718602200000|2024-06-17 05:30:00|13.61|13.51|13.6|13.5|13.62|13.52|13.6|13.5|14
1718602500000|2024-06-17 05:35:00|13.59|13.49|13.6|13.5|13.61|13.51|13.59|13.49|12
1718602800000|2024-06-17 05:40:00|13.61|13.51|13.58|13.48|13.61|13.51|13.58|13.48|6
1718603100000|2024-06-17 05:45:00|13.59|13.49|13.55|13.45|13.59|13.49|13.54|13.44|25
1718603400000|2024-06-17 05:50:00|13.56|13.46|13.51|13.41|13.56|13.46|13.51|13.41|26
1718603700000|2024-06-17 05:55:00|13.52|13.42|13.53|13.43|13.53|13.43|13.51|13.41|10
1718604000000|2024-06-17 06:00:00|13.52|13.42|13.49|13.39|13.53|13.43|13.49|13.39|26
1718604300000|2024-06-17 06:05:00|13.48|13.38|13.48|13.38|13.49|13.39|13.46|13.36|27
1718604600000|2024-06-17 06:10:00|13.47|13.37|13.47|13.37|13.49|13.39|13.47|13.37|27
1718604900000|2024-06-17 06:15:00|13.48|13.38|13.47|13.37|13.48|13.38|13.44|13.34|62
1718605200000|2024-06-17 06:20:00|13.46|13.36|13.48|13.38|13.49|13.39|13.46|13.36|27
1718605500000|2024-06-17 06:25:00|13.47|13.37|13.48|13.38|13.49|13.39|13.47|13.37|38
1718605800000|2024-06-17 06:30:00|13.49|13.39|13.49|13.39|13.51|13.41|13.48|13.38|13
1718606100000|2024-06-17 06:35:00|13.5|13.4|13.5|13.4|13.51|13.41|13.48|13.38|23
1718606400000|2024-06-17 06:40:00|13.51|13.41|13.47|13.37|13.51|13.41|13.46|13.36|39
1718606700000|2024-06-17 06:45:00|13.46|13.36|13.46|13.36|13.48|13.38|13.46|13.36|27
1718607000000|2024-06-17 06:50:00|13.45|13.35|13.4|13.3|13.46|13.36|13.39|13.29|74
1718607300000|2024-06-17 06:55:00|13.41|13.31|13.41|13.31|13.41|13.31|13.39|13.29|19
1718607600000|2024-06-17 07:00:00|13.42|13.32|13.43|13.33|13.45|13.35|13.41|13.31|32
1718607900000|2024-06-17 07:05:00|13.44|13.34|13.39|13.29|13.45|13.35|13.36|13.26|46
1718608200000|2024-06-17 07:10:00|13.38|13.28|13.36|13.26|13.39|13.29|13.33|13.23|113
1718608500000|2024-06-17 07:15:00|13.35|13.25|13.39|13.29|13.41|13.31|13.35|13.25|69
1718608800000|2024-06-17 07:20:00|13.38|13.28|13.44|13.34|13.44|13.34|13.37|13.27|51
1718609100000|2024-06-17 07:25:00|13.45|13.35|13.47|13.37|13.47|13.37|13.45|13.35|39
1718609400000|2024-06-17 07:30:00|13.46|13.36|13.47|13.37|13.49|13.39|13.46|13.36|24
1718609700000|2024-06-17 07:35:00|13.46|13.36|13.45|13.35|13.47|13.37|13.45|13.35|58
1718610000000|2024-06-17 07:40:00|13.44|13.34|13.43|13.33|13.45|13.35|13.42|13.32|14
1718610300000|2024-06-17 07:45:00|13.42|13.32|13.45|13.35|13.45|13.35|13.41|13.31|40
1718610600000|2024-06-17 07:50:00|13.46|13.36|13.46|13.36|13.46|13.36|13.44|13.34|25
1718610900000|2024-06-17 07:55:00|13.45|13.35|13.43|13.33|13.46|13.36|13.43|13.33|35
1718611200000|2024-06-17 08:00:00|13.42|13.32|13.41|13.31|13.47|13.37|13.41|13.31|48
1718611500000|2024-06-17 08:05:00|13.42|13.32|13.45|13.35|13.46|13.36|13.4|13.3|52
1718611800000|2024-06-17 08:10:00|13.46|13.36|13.47|13.37|13.48|13.38|13.45|13.35|12
1718612100000|2024-06-17 08:15:00|13.46|13.36|13.44|13.34|13.46|13.36|13.43|13.33|13
1718612400000|2024-06-17 08:20:00|13.43|13.33|13.42|13.32|13.44|13.34|13.41|13.31|34
1718612700000|2024-06-17 08:25:00|13.41|13.31|13.4|13.3|13.42|13.32|13.4|13.3|18
1718613000000|2024-06-17 08:30:00|13.39|13.29|13.33|13.23|13.39|13.29|13.31|13.21|77
1718613300000|2024-06-17 08:35:00|13.32|13.22|13.33|13.23|13.36|13.26|13.3|13.2|58
1718613600000|2024-06-17 08:40:00|13.34|13.24|13.34|13.24|13.35|13.25|13.3|13.2|67
1718613900000|2024-06-17 08:45:00|13.33|13.23|13.34|13.24|13.36|13.26|13.31|13.21|152
1718614200000|2024-06-17 08:50:00|13.33|13.23|13.36|13.26|13.37|13.27|13.33|13.23|48
1718614500000|2024-06-17 08:55:00|13.37|13.27|13.34|13.24|13.37|13.27|13.34|13.24|36
1718614800000|2024-06-17 09:00:00|13.35|13.25|13.36|13.26|13.37|13.27|13.32|13.22|54
1718615100000|2024-06-17 09:05:00|13.35|13.25|13.39|13.29|13.39|13.29|13.35|13.25|31
1718615400000|2024-06-17 09:10:00|13.38|13.28|13.34|13.24|13.39|13.29|13.34|13.24|25
1718615700000|2024-06-17 09:15:00|13.35|13.25|13.38|13.28|13.38|13.28|13.35|13.25|48
1718616000000|2024-06-17 09:20:00|13.37|13.27|13.38|13.28|13.38|13.28|13.35|13.25|16
1718616300000|2024-06-17 09:25:00|13.37|13.27|13.49|13.39|13.52|13.42|13.37|13.27|48
1718616600000|2024-06-17 09:30:00|13.48|13.38|13.49|13.39|13.54|13.44|13.47|13.37|69
1718616900000|2024-06-17 09:35:00|13.48|13.38|13.51|13.41|13.52|13.42|13.48|13.38|100
1718617200000|2024-06-17 09:40:00|13.5|13.4|13.44|13.34|13.5|13.4|13.44|13.34|61
1718617500000|2024-06-17 09:45:00|13.43|13.33|13.43|13.33|13.48|13.38|13.38|13.28|117
1718617800000|2024-06-17 09:50:00|13.44|13.34|13.4|13.3|13.44|13.34|13.36|13.26|137
1718618100000|2024-06-17 09:55:00|13.41|13.31|13.39|13.29|13.42|13.32|13.38|13.28|73
1718618400000|2024-06-17 10:00:00|13.4|13.3|13.33|13.23|13.44|13.34|13.33|13.23|119
1718618700000|2024-06-17 10:05:00|13.32|13.22|13.32|13.22|13.37|13.27|13.26|13.16|151
1718619000000|2024-06-17 10:10:00|13.33|13.23|13.36|13.26|13.38|13.28|13.31|13.21|78
1718619300000|2024-06-17 10:15:00|13.37|13.27|13.31|13.21|13.37|13.27|13.3|13.2|67
1718619600000|2024-06-17 10:20:00|13.32|13.22|13.36|13.26|13.37|13.27|13.3|13.2|90
1718619900000|2024-06-17 10:25:00|13.37|13.27|13.32|13.22|13.37|13.27|13.32|13.22|46
1718620200000|2024-06-17 10:30:00|13.33|13.23|13.37|13.27|13.37|13.27|13.32|13.22|61
1718620500000|2024-06-17 10:35:00|13.36|13.26|13.37|13.27|13.38|13.28|13.35|13.25|50
1718620800000|2024-06-17 10:40:00|13.36|13.26|13.44|13.34|13.44|13.34|13.36|13.26|33
1718621100000|2024-06-17 10:45:00|13.45|13.35|13.45|13.35|13.45|13.35|13.43|13.33|17
1718621400000|2024-06-17 10:50:00|13.46|13.36|13.45|13.35|13.47|13.37|13.44|13.34|28
1718621700000|2024-06-17 10:55:00|13.44|13.34|13.42|13.32|13.44|13.34|13.41|13.31|15
1718622000000|2024-06-17 11:00:00|13.41|13.31|13.46|13.36|13.46|13.36|13.41|13.31|44
1718622300000|2024-06-17 11:05:00|13.45|13.35|13.45|13.35|13.46|13.36|13.44|13.34|27
1718622600000|2024-06-17 11:10:00|13.44|13.34|13.45|13.35|13.47|13.37|13.44|13.34|34
1718622900000|2024-06-17 11:15:00|13.44|13.34|13.44|13.34|13.46|13.36|13.43|13.33|25
1718623200000|2024-06-17 11:20:00|13.43|13.33|13.45|13.35|13.46|13.36|13.43|13.33|47
1718623500000|2024-06-17 11:25:00|13.46|13.36|13.46|13.36|13.48|13.38|13.45|13.35|15
1718623800000|2024-06-17 11:30:00|13.45|13.35|13.48|13.38|13.49|13.39|13.42|13.32|24
1718624100000|2024-06-17 11:35:00|13.47|13.37|13.47|13.37|13.48|13.38|13.46|13.36|19
1718624400000|2024-06-17 11:40:00|13.46|13.36|13.47|13.37|13.48|13.38|13.46|13.36|16
1718624700000|2024-06-17 11:45:00|13.46|13.36|13.44|13.34|13.48|13.38|13.44|13.34|21
1718625000000|2024-06-17 11:50:00|13.45|13.35|13.49|13.39|13.49|13.39|13.43|13.33|28
1718625300000|2024-06-17 11:55:00|13.5|13.4|13.48|13.38|13.5|13.4|13.48|13.38|7
1718625600000|2024-06-17 12:00:00|13.49|13.39|13.5|13.4|13.52|13.42|13.48|13.38|38
1718625900000|2024-06-17 12:05:00|13.51|13.41|13.49|13.39|13.52|13.42|13.49|13.39|25
1718626200000|2024-06-17 12:10:00|13.5|13.4|13.48|13.38|13.5|13.4|13.47|13.37|13
1718626500000|2024-06-17 12:15:00|13.49|13.39|13.51|13.41|13.52|13.42|13.49|13.39|15
1718626800000|2024-06-17 12:20:00|13.52|13.42|13.5|13.4|13.52|13.42|13.49|13.39|23
1718627100000|2024-06-17 12:25:00|13.51|13.41|13.47|13.37|13.51|13.41|13.46|13.36|45
1718627400000|2024-06-17 12:30:00|13.48|13.38|13.46|13.36|13.48|13.38|13.46|13.36|27
1718627700000|2024-06-17 12:35:00|13.47|13.37|13.47|13.37|13.48|13.38|13.46|13.36|21
1718628000000|2024-06-17 12:40:00|13.46|13.36|13.51|13.41|13.52|13.42|13.46|13.36|25
1718628300000|2024-06-17 12:45:00|13.5|13.4|13.5|13.4|13.52|13.42|13.48|13.38|23
1718628600000|2024-06-17 12:50:00|13.49|13.39|13.49|13.39|13.51|13.41|13.46|13.36|41
1718628900000|2024-06-17 12:55:00|13.48|13.38|13.47|13.37|13.49|13.39|13.47|13.37|12
1718629200000|2024-06-17 13:00:00|13.48|13.38|13.45|13.35|13.48|13.38|13.43|13.33|40
1718629500000|2024-06-17 13:05:00|13.44|13.34|13.46|13.36|13.47|13.37|13.43|13.33|33
1718629800000|2024-06-17 13:10:00|13.45|13.35|13.51|13.41|13.52|13.42|13.45|13.35|27
1718630100000|2024-06-17 13:15:00|13.5|13.4|13.43|13.33|13.52|13.42|13.41|13.31|85
1718630400000|2024-06-17 13:20:00|13.44|13.34|13.38|13.28|13.44|13.34|13.38|13.28|33
1718630700000|2024-06-17 13:25:00|13.39|13.29|13.41|13.31|13.42|13.32|13.35|13.25|43
1718631000000|2024-06-17 13:30:00|13.42|13.32|13.35|13.25|13.42|13.32|13.35|13.25|138
1718631300000|2024-06-17 13:35:00|13.36|13.26|13.36|13.26|13.37|13.27|13.33|13.23|91
1718631600000|2024-06-17 13:40:00|13.35|13.25|13.33|13.23|13.36|13.26|13.32|13.22|67
1718631900000|2024-06-17 13:45:00|13.34|13.24|13.28|13.18|13.35|13.25|13.28|13.18|89
1718632200000|2024-06-17 13:50:00|13.29|13.19|13.28|13.18|13.31|13.21|13.25|13.15|94
1718632500000|2024-06-17 13:55:00|13.27|13.17|13.29|13.19|13.31|13.21|13.26|13.16|69
1718632800000|2024-06-17 14:00:00|13.3|13.2|13.33|13.23|13.35|13.25|13.28|13.18|66
1718633100000|2024-06-17 14:05:00|13.34|13.24|13.36|13.26|13.36|13.26|13.33|13.23|35
1718633400000|2024-06-17 14:10:00|13.35|13.25|13.37|13.27|13.37|13.27|13.35|13.25|13
1718633700000|2024-06-17 14:15:00|13.36|13.26|13.37|13.27|13.38|13.28|13.35|13.25|38
1718634000000|2024-06-17 14:20:00|13.38|13.28|13.4|13.3|13.4|13.3|13.37|13.27|31
1718634300000|2024-06-17 14:25:00|13.41|13.31|13.4|13.3|13.41|13.31|13.38|13.28|36
1718634600000|2024-06-17 14:30:00|13.39|13.29|13.42|13.32|13.42|13.32|13.37|13.27|72
1718634900000|2024-06-17 14:35:00|13.41|13.31|13.41|13.31|13.44|13.34|13.41|13.31|37
1718635200000|2024-06-17 14:40:00|13.42|13.32|13.41|13.31|13.43|13.33|13.41|13.31|38
1718635500000|2024-06-17 14:45:00|13.4|13.3|13.41|13.31|13.44|13.34|13.4|13.3|44
1718635800000|2024-06-17 14:50:00|13.4|13.3|13.38|13.28|13.41|13.31|13.38|13.28|63
1718636100000|2024-06-17 14:55:00|13.39|13.29|13.38|13.28|13.39|13.29|13.37|13.27|80
1718636400000|2024-06-17 15:00:00|13.39|13.29|13.41|13.31|13.43|13.33|13.37|13.27|33
1718636700000|2024-06-17 15:05:00|13.42|13.32|13.41|13.31|13.43|13.33|13.41|13.31|40
1718637000000|2024-06-17 15:10:00|13.42|13.32|13.38|13.28|13.42|13.32|13.37|13.27|55
1718637300000|2024-06-17 15:15:00|13.39|13.29|13.34|13.24|13.39|13.29|13.33|13.23|66
1718637600000|2024-06-17 15:20:00|13.35|13.25|13.34|13.24|13.35|13.25|13.31|13.21|120
1718637900000|2024-06-17 15:25:00|13.33|13.23|13.33|13.23|13.36|13.26|13.32|13.22|79
1718638200000|2024-06-17 15:30:00|13.34|13.24|13.31|13.21|13.36|13.26|13.3|13.2|60
1718638500000|2024-06-17 15:35:00|13.32|13.22|13.3|13.2|13.34|13.24|13.29|13.19|105
1718638800000|2024-06-17 15:40:00|13.31|13.21|13.34|13.24|13.34|13.24|13.3|13.2|152
1718639100000|2024-06-17 15:45:00|13.33|13.23|13.32|13.22|13.36|13.26|13.32|13.22|80
1718639400000|2024-06-17 15:50:00|13.31|13.21|12.98|12.88|13.31|13.21|12.96|12.86|239
1718639700000|2024-06-17 15:55:00|12.99|12.89|13.01|12.91|13.03|12.93|12.89|12.79|284
1718640000000|2024-06-17 16:00:00|13|12.9|13.05|12.95|13.06|12.96|12.94|12.84|226
1718640300000|2024-06-17 16:05:00|13.04|12.94|12.99|12.89|13.06|12.96|12.98|12.88|166
1718640600000|2024-06-17 16:10:00|12.98|12.88|12.9|12.8|12.99|12.89|12.89|12.79|114
1718640900000|2024-06-17 16:15:00|12.91|12.81|12.68|12.58|12.92|12.82|12.68|12.58|275
1718641200000|2024-06-17 16:20:00|12.69|12.59|12.85|12.75|12.86|12.76|12.67|12.57|283
1718641500000|2024-06-17 16:25:00|12.86|12.76|12.88|12.78|12.89|12.79|12.78|12.68|199
1718641800000|2024-06-17 16:30:00|12.87|12.77|12.99|12.89|13|12.9|12.86|12.76|197
1718642100000|2024-06-17 16:35:00|13|12.9|13.05|12.95|13.07|12.97|12.98|12.88|156
1718642400000|2024-06-17 16:40:00|13.06|12.96|13.08|12.98|13.09|12.99|13.03|12.93|83
1718642700000|2024-06-17 16:45:00|13.07|12.97|13.09|12.99|13.11|13.01|13.05|12.95|83
1718643000000|2024-06-17 16:50:00|13.08|12.98|13.06|12.96|13.11|13.01|13.05|12.95|151
1718643300000|2024-06-17 16:55:00|13.05|12.95|13.05|12.95|13.06|12.96|13.01|12.91|89
1718643600000|2024-06-17 17:00:00|13.06|12.96|13.1|13|13.13|13.03|13.06|12.96|127
1718643900000|2024-06-17 17:05:00|13.09|12.99|13.09|12.99|13.1|13|13.08|12.98|55
1718644200000|2024-06-17 17:10:00|13.1|13|13.11|13.01|13.11|13.01|13.06|12.96|78
1718644500000|2024-06-17 17:15:00|13.12|13.02|13.13|13.03|13.13|13.03|13.11|13.01|94
1718644800000|2024-06-17 17:20:00|13.14|13.04|13.09|12.99|13.14|13.04|13.08|12.98|114
1718645100000|2024-06-17 17:25:00|13.08|12.98|13.09|12.99|13.1|13|13.08|12.98|84
1718645400000|2024-06-17 17:30:00|13.1|13|13.14|13.04|13.14|13.04|13.1|13|77
1718645700000|2024-06-17 17:35:00|13.13|13.03|13.22|13.12|13.24|13.14|13.13|13.03|136
1718646000000|2024-06-17 17:40:00|13.23|13.13|13.17|13.07|13.23|13.13|13.17|13.07|83
1718646300000|2024-06-17 17:45:00|13.16|13.06|13.15|13.05|13.2|13.1|13.15|13.05|104
1718646600000|2024-06-17 17:50:00|13.16|13.06|13.17|13.07|13.18|13.08|13.13|13.03|76
1718646900000|2024-06-17 17:55:00|13.18|13.08|13.21|13.11|13.22|13.12|13.17|13.07|52
1718647200000|2024-06-17 18:00:00|13.22|13.12|13.22|13.12|13.24|13.14|13.2|13.1|29
1718647500000|2024-06-17 18:05:00|13.23|13.13|13.29|13.19|13.3|13.2|13.23|13.13|92
1718647800000|2024-06-17 18:10:00|13.28|13.18|13.29|13.19|13.34|13.24|13.28|13.18|90
1718648100000|2024-06-17 18:15:00|13.3|13.2|13.32|13.22|13.35|13.25|13.29|13.19|81
1718648400000|2024-06-17 18:20:00|13.31|13.21|13.31|13.21|13.32|13.22|13.29|13.19|105
1718648700000|2024-06-17 18:25:00|13.3|13.2|13.31|13.21|13.32|13.22|13.3|13.2|50
1718649000000|2024-06-17 18:30:00|13.32|13.22|13.38|13.28|13.39|13.29|13.31|13.21|63
1718649300000|2024-06-17 18:35:00|13.39|13.29|13.37|13.27|13.4|13.3|13.36|13.26|95
1718649600000|2024-06-17 18:40:00|13.38|13.28|13.33|13.23|13.38|13.28|13.32|13.22|160
1718649900000|2024-06-17 18:45:00|13.34|13.24|13.4|13.3|13.4|13.3|13.31|13.21|147
1718650200000|2024-06-17 18:50:00|13.41|13.31|13.4|13.3|13.41|13.31|13.4|13.3|116
1718650500000|2024-06-17 18:55:00|13.41|13.31|13.43|13.33|13.44|13.34|13.4|13.3|85
1718650800000|2024-06-17 19:00:00|13.44|13.34|13.39|13.29|13.45|13.35|13.39|13.29|50
1718651100000|2024-06-17 19:05:00|13.4|13.3|13.36|13.26|13.4|13.3|13.36|13.26|37
1718651400000|2024-06-17 19:10:00|13.37|13.27|13.4|13.3|13.4|13.3|13.37|13.27|64
1718651700000|2024-06-17 19:15:00|13.39|13.29|13.38|13.28|13.4|13.3|13.37|13.27|108
1718652000000|2024-06-17 19:20:00|13.37|13.27|13.43|13.33|13.43|13.33|13.37|13.27|43
1718652300000|2024-06-17 19:25:00|13.42|13.32|13.44|13.34|13.45|13.35|13.42|13.32|21
1718652600000|2024-06-17 19:30:00|13.43|13.33|13.37|13.27|13.44|13.34|13.37|13.27|51
1718652900000|2024-06-17 19:35:00|13.38|13.28|13.4|13.3|13.4|13.3|13.37|13.27|61
1718653200000|2024-06-17 19:40:00|13.41|13.31|13.37|13.27|13.41|13.31|13.36|13.26|41
1718653500000|2024-06-17 19:45:00|13.36|13.26|13.33|13.23|13.37|13.27|13.33|13.23|74
1718653800000|2024-06-17 19:50:00|13.32|13.22|13.31|13.21|13.32|13.22|13.31|13.21|14
1718654100000|2024-06-17 19:55:00|13.3|13.2|13.31|13.21|13.31|13.21|13.28|13.18|80
1718654400000|2024-06-17 20:00:00|13.3|13.2|13.25|13.15|13.31|13.21|13.25|13.15|98
1718654700000|2024-06-17 20:05:00|13.26|13.16|13.14|13.04|13.26|13.16|13.13|13.03|71
1718655000000|2024-06-17 20:10:00|13.15|13.05|13.12|13.02|13.17|13.07|13.11|13.01|80
1718655300000|2024-06-17 20:15:00|13.13|13.03|13.19|13.09|13.21|13.11|13.12|13.02|123
1718655600000|2024-06-17 20:20:00|13.18|13.08|13.19|13.09|13.21|13.11|13.18|13.08|50
1718655900000|2024-06-17 20:25:00|13.2|13.1|13.17|13.07|13.2|13.1|13.15|13.05|118
1718656200000|2024-06-17 20:30:00|13.16|13.06|13.08|12.98|13.17|13.07|13.06|12.96|111
1718656500000|2024-06-17 20:35:00|13.09|12.99|13.08|12.98|13.12|13.02|13.05|12.95|80
1718656800000|2024-06-17 20:40:00|13.07|12.97|13.12|13.02|13.13|13.03|13.07|12.97|76
1718657100000|2024-06-17 20:45:00|13.13|13.03|13.06|12.96|13.15|13.05|13.06|12.96|86
1718657400000|2024-06-17 20:50:00|13.07|12.97|13.04|12.94|13.07|12.97|13.03|12.93|68
1718657700000|2024-06-17 20:55:00|13.05|12.95|13.05|12.95|13.09|12.99|13.05|12.95|47
1718658000000|2024-06-17 21:00:00|13.06|12.96|13.08|12.98|13.11|13.01|13.05|12.95|41
1718658300000|2024-06-17 21:05:00|13.07|12.97|12.97|12.87|13.07|12.97|12.97|12.87|67
1718658600000|2024-06-17 21:10:00|12.96|12.86|12.97|12.87|12.99|12.89|12.91|12.81|54
1718658900000|2024-06-17 21:15:00|12.96|12.86|13|12.9|13.01|12.91|12.94|12.84|37
1718659200000|2024-06-17 21:20:00|12.99|12.89|13.05|12.95|13.05|12.95|12.99|12.89|15
1718659500000|2024-06-17 21:25:00|13.04|12.94|13.03|12.93|13.04|12.94|13|12.9|16
1718659800000|2024-06-17 21:30:00|13.02|12.92|13.08|12.98|13.08|12.98|13.02|12.92|23
1718660100000|2024-06-17 21:35:00|13.09|12.99|13.06|12.96|13.09|12.99|13.06|12.96|6
1718660400000|2024-06-17 21:40:00|13.07|12.97|13.04|12.94|13.08|12.98|13.04|12.94|10
1718660700000|2024-06-17 21:45:00|13.03|12.93|13.05|12.95|13.05|12.95|13.03|12.93|7
1718661000000|2024-06-17 21:50:00|13.04|12.94|13.05|12.95|13.05|12.95|13.04|12.94|2
1718661300000|2024-06-17 21:55:00|13.04|12.94|13.04|12.94|13.05|12.95|13.04|12.94|5
1718661600000|2024-06-17 22:00:00|13.05|12.95|13.03|12.93|13.05|12.95|13.02|12.92|45
1718661900000|2024-06-17 22:05:00|13.04|12.94|13.09|12.99|13.1|13|13.03|12.93|50
1718662200000|2024-06-17 22:10:00|13.1|13|13.08|12.98|13.1|13|13.07|12.97|31
1718662500000|2024-06-17 22:15:00|13.07|12.97|13.09|12.99|13.09|12.99|13.05|12.95|25
1718662800000|2024-06-17 22:20:00|13.08|12.98|13.08|12.98|13.09|12.99|13.07|12.97|59
1718663100000|2024-06-17 22:25:00|13.07|12.97|13.09|12.99|13.09|12.99|13.07|12.97|25
1718663400000|2024-06-17 22:30:00|13.08|12.98|13.04|12.94|13.09|12.99|13.01|12.91|85
1718663700000|2024-06-17 22:35:00|13.03|12.93|13.06|12.96|13.06|12.96|13.03|12.93|104
1718664000000|2024-06-17 22:40:00|13.07|12.97|13.07|12.97|13.08|12.98|13.06|12.96|17
1718664300000|2024-06-17 22:45:00|13.06|12.96|13.06|12.96|13.07|12.97|13.04|12.94|39
1718664600000|2024-06-17 22:50:00|13.07|12.97|13.03|12.93|13.07|12.97|13.01|12.91|39
1718664900000|2024-06-17 22:55:00|13.04|12.94|13.05|12.95|13.06|12.96|13.03|12.93|68
1718665200000|2024-06-17 23:00:00|13.04|12.94|13.06|12.96|13.07|12.97|13.03|12.93|87
1718665500000|2024-06-17 23:05:00|13.05|12.95|13.03|12.93|13.07|12.97|13.03|12.93|71
1718665800000|2024-06-17 23:10:00|13.02|12.92|13|12.9|13.03|12.93|12.99|12.89|63
1718666100000|2024-06-17 23:15:00|12.99|12.89|12.97|12.87|13|12.9|12.97|12.87|57
1718666400000|2024-06-17 23:20:00|12.98|12.88|12.98|12.88|12.99|12.89|12.96|12.86|17
1718666700000|2024-06-17 23:25:00|12.99|12.89|12.97|12.87|13.01|12.91|12.97|12.87|39
1718667000000|2024-06-17 23:30:00|12.96|12.86|13|12.9|13|12.9|12.96|12.86|47
1718667300000|2024-06-17 23:35:00|12.99|12.89|13|12.9|13.01|12.91|12.99|12.89|68
1718667600000|2024-06-17 23:40:00|12.99|12.89|12.94|12.84|12.99|12.89|12.93|12.83|28
1718667900000|2024-06-17 23:45:00|12.93|12.83|12.96|12.86|12.96|12.86|12.92|12.82|122
1718668200000|2024-06-17 23:50:00|12.95|12.85|12.94|12.84|12.96|12.86|12.91|12.81|146
1718668500000|2024-06-17 23:55:00|12.93|12.83|12.93|12.83|12.96|12.86|12.93|12.83|63
1718668800000|2024-06-18 00:00:00|12.94|12.84|12.94|12.84|12.98|12.88|12.92|12.82|59
1718669100000|2024-06-18 00:05:00|12.93|12.83|12.88|12.78|12.98|12.88|12.87|12.77|86
1718669400000|2024-06-18 00:10:00|12.89|12.79|12.86|12.76|12.9|12.8|12.84|12.74|88
1718669700000|2024-06-18 00:15:00|12.87|12.77|12.8|12.7|12.89|12.79|12.79|12.69|132
1718670000000|2024-06-18 00:20:00|12.79|12.69|12.79|12.69|12.81|12.71|12.77|12.67|113
1718670300000|2024-06-18 00:25:00|12.8|12.7|12.79|12.69|12.82|12.72|12.76|12.66|102
1718670600000|2024-06-18 00:30:00|12.78|12.68|12.83|12.73|12.88|12.78|12.78|12.68|64
1718670900000|2024-06-18 00:35:00|12.82|12.72|12.72|12.62|12.83|12.73|12.7|12.6|147
1718671200000|2024-06-18 00:40:00|12.71|12.61|12.64|12.54|12.77|12.67|12.64|12.54|171
1718671500000|2024-06-18 00:45:00|12.63|12.53|12.63|12.53|12.68|12.58|12.59|12.49|209
1718671800000|2024-06-18 00:50:00|12.64|12.54|12.73|12.63|12.77|12.67|12.63|12.53|228
1718672100000|2024-06-18 00:55:00|12.72|12.62|12.73|12.63|12.78|12.68|12.72|12.62|128
1718672400000|2024-06-18 01:00:00|12.74|12.64|12.77|12.67|12.79|12.69|12.73|12.63|110
1718672700000|2024-06-18 01:05:00|12.78|12.68|12.71|12.61|12.8|12.7|12.7|12.6|132
1718673000000|2024-06-18 01:10:00|12.7|12.6|12.65|12.55|12.71|12.61|12.65|12.55|84
1718673300000|2024-06-18 01:15:00|12.64|12.54|12.57|12.47|12.66|12.56|12.53|12.43|192
1718673600000|2024-06-18 01:20:00|12.56|12.46|12.39|12.29|12.62|12.52|12.28|12.18|303
1718673900000|2024-06-18 01:25:00|12.4|12.3|12.47|12.37|12.47|12.37|12.36|12.26|288
1718674200000|2024-06-18 01:30:00|12.48|12.38|12.47|12.37|12.48|12.38|12.39|12.29|218
1718674500000|2024-06-18 01:35:00|12.46|12.36|12.43|12.33|12.5|12.4|12.4|12.3|158
1718674800000|2024-06-18 01:40:00|12.44|12.34|11.54|11.44|12.46|12.36|11.45|11.35|589
1718675100000|2024-06-18 01:45:00|11.56|11.46|11.89|11.79|11.93|11.83|11.44|11.34|552
1718675400000|2024-06-18 01:50:00|11.9|11.8|11.92|11.82|11.93|11.83|11.81|11.71|412
1718675700000|2024-06-18 01:55:00|11.93|11.83|11.94|11.84|11.97|11.87|11.85|11.75|280
1718676000000|2024-06-18 02:00:00|11.93|11.83|11.87|11.77|11.98|11.88|11.85|11.75|255
1718676300000|2024-06-18 02:05:00|11.88|11.78|11.82|11.72|11.89|11.79|11.8|11.7|295
1718676600000|2024-06-18 02:10:00|11.81|11.71|11.92|11.82|11.93|11.83|11.81|11.71|250
1718676900000|2024-06-18 02:15:00|11.91|11.81|11.97|11.87|11.99|11.89|11.89|11.79|269
1718677200000|2024-06-18 02:20:00|11.96|11.86|12.03|11.93|12.04|11.94|11.94|11.84|188
1718677500000|2024-06-18 02:25:00|12.02|11.92|12.06|11.96|12.08|11.98|12.01|11.91|183
1718677800000|2024-06-18 02:30:00|12.05|11.95|12.13|12.03|12.14|12.04|12.04|11.94|171
1718678100000|2024-06-18 02:35:00|12.14|12.04|12.17|12.07|12.19|12.09|12.12|12.02|94
1718678400000|2024-06-18 02:40:00|12.16|12.06|12.11|12.01|12.17|12.07|12.11|12.01|72
1718678700000|2024-06-18 02:45:00|12.12|12.02|12.16|12.06|12.17|12.07|12.1|12|87
1718679000000|2024-06-18 02:50:00|12.17|12.07|12.24|12.14|12.27|12.17|12.17|12.07|139
1718679300000|2024-06-18 02:55:00|12.25|12.15|12.24|12.14|12.25|12.15|12.21|12.11|76
1718679600000|2024-06-18 03:00:00|12.23|12.13|12.21|12.11|12.24|12.14|12.18|12.08|157
1718679900000|2024-06-18 03:05:00|12.2|12.1|12.19|12.09|12.22|12.12|12.17|12.07|98
1718680200000|2024-06-18 03:10:00|12.2|12.1|12.25|12.15|12.26|12.16|12.19|12.09|112
1718680500000|2024-06-18 03:15:00|12.26|12.16|12.25|12.15|12.26|12.16|12.23|12.13|108
1718680800000|2024-06-18 03:20:00|12.24|12.14|12.19|12.09|12.27|12.17|12.19|12.09|106
1718681100000|2024-06-18 03:25:00|12.2|12.1|12.21|12.11|12.21|12.11|12.18|12.08|42
1718681400000|2024-06-18 03:30:00|12.2|12.1|12.22|12.12|12.22|12.12|12.19|12.09|41
1718681700000|2024-06-18 03:35:00|12.21|12.11|12.26|12.16|12.26|12.16|12.21|12.11|48
1718682000000|2024-06-18 03:40:00|12.25|12.15|12.24|12.14|12.28|12.18|12.24|12.14|58
1718682300000|2024-06-18 03:45:00|12.23|12.13|12.22|12.12|12.23|12.13|12.21|12.11|38
1718682600000|2024-06-18 03:50:00|12.23|12.13|12.23|12.13|12.24|12.14|12.22|12.12|25
1718682900000|2024-06-18 03:55:00|12.24|12.14|12.23|12.13|12.25|12.15|12.22|12.12|36
1718683200000|2024-06-18 04:00:00|12.22|12.12|12.17|12.07|12.24|12.14|12.17|12.07|60
1718683500000|2024-06-18 04:05:00|12.16|12.06|12.16|12.06|12.17|12.07|12.14|12.04|65
1718683800000|2024-06-18 04:10:00|12.15|12.05|12.2|12.1|12.21|12.11|12.15|12.05|38
1718684100000|2024-06-18 04:15:00|12.21|12.11|12.23|12.13|12.23|12.13|12.18|12.08|45
1718684400000|2024-06-18 04:20:00|12.22|12.12|12.24|12.14|12.25|12.15|12.21|12.11|73
1718684700000|2024-06-18 04:25:00|12.23|12.13|12.22|12.12|12.24|12.14|12.21|12.11|80
1718685000000|2024-06-18 04:30:00|12.21|12.11|12.22|12.12|12.23|12.13|12.19|12.09|54
1718685300000|2024-06-18 04:35:00|12.21|12.11|12.24|12.14|12.24|12.14|12.21|12.11|42
1718685600000|2024-06-18 04:40:00|12.23|12.13|12.22|12.12|12.24|12.14|12.22|12.12|24
1718685900000|2024-06-18 04:45:00|12.23|12.13|12.21|12.11|12.23|12.13|12.2|12.1|29
1718686200000|2024-06-18 04:50:00|12.22|12.12|12.24|12.14|12.25|12.15|12.21|12.11|45
1718686500000|2024-06-18 04:55:00|12.25|12.15|12.23|12.13|12.25|12.15|12.22|12.12|23
1718686800000|2024-06-18 05:00:00|12.24|12.14|12.28|12.18|12.28|12.18|12.23|12.13|61
1718687100000|2024-06-18 05:05:00|12.29|12.19|12.29|12.19|12.3|12.2|12.27|12.17|63
1718687400000|2024-06-18 05:10:00|12.28|12.18|12.3|12.2|12.32|12.22|12.28|12.18|75
1718687700000|2024-06-18 05:15:00|12.31|12.21|12.31|12.21|12.32|12.22|12.28|12.18|19
1718688000000|2024-06-18 05:20:00|12.3|12.2|12.31|12.21|12.32|12.22|12.29|12.19|16
1718688300000|2024-06-18 05:25:00|12.3|12.2|12.32|12.22|12.32|12.22|12.3|12.2|25
1718688600000|2024-06-18 05:30:00|12.31|12.21|12.28|12.18|12.31|12.21|12.27|12.17|30
1718688900000|2024-06-18 05:35:00|12.27|12.17|12.27|12.17|12.28|12.18|12.26|12.16|29
1718689200000|2024-06-18 05:40:00|12.26|12.16|12.25|12.15|12.29|12.19|12.25|12.15|50
1718689500000|2024-06-18 05:45:00|12.26|12.16|12.26|12.16|12.29|12.19|12.25|12.15|39
1718689800000|2024-06-18 05:50:00|12.25|12.15|12.24|12.14|12.27|12.17|12.23|12.13|74
1718690100000|2024-06-18 05:55:00|12.23|12.13|12.21|12.11|12.24|12.14|12.21|12.11|31
1718690400000|2024-06-18 06:00:00|12.22|12.12|12.24|12.14|12.25|12.15|12.21|12.11|47
1718690700000|2024-06-18 06:05:00|12.25|12.15|12.26|12.16|12.27|12.17|12.24|12.14|12
1718691000000|2024-06-18 06:10:00|12.25|12.15|12.27|12.17|12.28|12.18|12.23|12.13|33
1718691300000|2024-06-18 06:15:00|12.26|12.16|12.26|12.16|12.27|12.17|12.24|12.14|43
1718691600000|2024-06-18 06:20:00|12.25|12.15|12.26|12.16|12.27|12.17|12.24|12.14|24
1718691900000|2024-06-18 06:25:00|12.25|12.15|12.25|12.15|12.27|12.17|12.24|12.14|25
1718692200000|2024-06-18 06:30:00|12.26|12.16|12.24|12.14|12.26|12.16|12.24|12.14|21
1718692500000|2024-06-18 06:35:00|12.25|12.15|12.27|12.17|12.27|12.17|12.23|12.13|57
1718692800000|2024-06-18 06:40:00|12.26|12.16|12.25|12.15|12.27|12.17|12.23|12.13|14
1718693100000|2024-06-18 06:45:00|12.24|12.14|12.23|12.13|12.26|12.16|12.22|12.12|12
1718693400000|2024-06-18 06:50:00|12.24|12.14|12.23|12.13|12.26|12.16|12.22|12.12|14
1718693700000|2024-06-18 06:55:00|12.22|12.12|12.26|12.16|12.26|12.16|12.22|12.12|25
1718694000000|2024-06-18 07:00:00|12.25|12.15|12.26|12.16|12.28|12.18|12.25|12.15|14
1718694300000|2024-06-18 07:05:00|12.27|12.17|12.29|12.19|12.3|12.2|12.26|12.16|27
1718694600000|2024-06-18 07:10:00|12.3|12.2|12.31|12.21|12.31|12.21|12.28|12.18|14
1718694900000|2024-06-18 07:15:00|12.3|12.2|12.32|12.22|12.32|12.22|12.29|12.19|17
1718695200000|2024-06-18 07:20:00|12.31|12.21|12.35|12.25|12.38|12.28|12.31|12.21|33
1718695500000|2024-06-18 07:25:00|12.34|12.24|12.36|12.26|12.39|12.29|12.34|12.24|33
1718695800000|2024-06-18 07:30:00|12.35|12.25|12.33|12.23|12.35|12.25|12.32|12.22|33
1718696100000|2024-06-18 07:35:00|12.32|12.22|12.31|12.21|12.33|12.23|12.3|12.2|22
1718696400000|2024-06-18 07:40:00|12.3|12.2|12.34|12.24|12.34|12.24|12.3|12.2|17
1718696700000|2024-06-18 07:45:00|12.33|12.23|12.32|12.22|12.34|12.24|12.32|12.22|20
1718697000000|2024-06-18 07:50:00|12.31|12.21|12.32|12.22|12.32|12.22|12.29|12.19|22
1718697300000|2024-06-18 07:55:00|12.31|12.21|12.32|12.22|12.32|12.22|12.31|12.21|10
1718697600000|2024-06-18 08:00:00|12.31|12.21|12.31|12.21|12.31|12.21|12.29|12.19|33
1718697900000|2024-06-18 08:05:00|12.3|12.2|12.32|12.22|12.32|12.22|12.3|12.2|59
1718698200000|2024-06-18 08:10:00|12.33|12.23|12.3|12.2|12.34|12.24|12.3|12.2|26
1718698500000|2024-06-18 08:15:00|12.29|12.19|12.26|12.16|12.29|12.19|12.24|12.14|28
1718698800000|2024-06-18 08:20:00|12.27|12.17|12.28|12.18|12.29|12.19|12.26|12.16|36
1718699100000|2024-06-18 08:25:00|12.29|12.19|12.3|12.2|12.31|12.21|12.28|12.18|20
1718699400000|2024-06-18 08:30:00|12.29|12.19|12.3|12.2|12.32|12.22|12.29|12.19|12
1718699700000|2024-06-18 08:35:00|12.31|12.21|12.32|12.22|12.33|12.23|12.31|12.21|4
1718700000000|2024-06-18 08:40:00|12.33|12.23|12.34|12.24|12.34|12.24|12.32|12.22|14
1718700300000|2024-06-18 08:45:00|12.33|12.23|12.34|12.24|12.34|12.24|12.32|12.22|16
1718700600000|2024-06-18 08:50:00|12.33|12.23|12.35|12.25|12.35|12.25|12.33|12.23|43
1718700900000|2024-06-18 08:55:00|12.36|12.26|12.35|12.25|12.36|12.26|12.34|12.24|26
1718701200000|2024-06-18 09:00:00|12.34|12.24|12.33|12.23|12.34|12.24|12.33|12.23|8
1718701500000|2024-06-18 09:05:00|12.34|12.24|12.31|12.21|12.34|12.24|12.3|12.2|10
1718701800000|2024-06-18 09:10:00|12.32|12.22|12.31|12.21|12.33|12.23|12.31|12.21|30
1718702100000|2024-06-18 09:15:00|12.3|12.2|12.27|12.17|12.31|12.21|12.26|12.16|44
1718702400000|2024-06-18 09:20:00|12.26|12.16|12.26|12.16|12.29|12.19|12.25|12.15|43
1718702700000|2024-06-18 09:25:00|12.27|12.17|12.27|12.17|12.28|12.18|12.26|12.16|23
1718703000000|2024-06-18 09:30:00|12.26|12.16|12.27|12.17|12.27|12.17|12.26|12.16|22
1718703300000|2024-06-18 09:35:00|12.28|12.18|12.29|12.19|12.3|12.2|12.27|12.17|48
1718703600000|2024-06-18 09:40:00|12.3|12.2|12.29|12.19|12.31|12.21|12.29|12.19|50
1718703900000|2024-06-18 09:45:00|12.28|12.18|12.25|12.15|12.29|12.19|12.24|12.14|58
1718704200000|2024-06-18 09:50:00|12.26|12.16|12.24|12.14|12.26|12.16|12.24|12.14|39
1718704500000|2024-06-18 09:55:00|12.23|12.13|12.21|12.11|12.24|12.14|12.21|12.11|59
1718704800000|2024-06-18 10:00:00|12.22|12.12|12.22|12.12|12.29|12.19|12.21|12.11|41
1718705100000|2024-06-18 10:05:00|12.21|12.11|12.2|12.1|12.21|12.11|12.17|12.07|58
1718705400000|2024-06-18 10:10:00|12.19|12.09|12.16|12.06|12.21|12.11|12.16|12.06|54
1718705700000|2024-06-18 10:15:00|12.17|12.07|12.18|12.08|12.18|12.08|12.15|12.05|72
1718706000000|2024-06-18 10:20:00|12.17|12.07|12.18|12.08|12.2|12.1|12.17|12.07|26
1718706300000|2024-06-18 10:25:00|12.19|12.09|12.21|12.11|12.22|12.12|12.18|12.08|25
1718706600000|2024-06-18 10:30:00|12.22|12.12|12.23|12.13|12.24|12.14|12.21|12.11|24
1718706900000|2024-06-18 10:35:00|12.22|12.12|12.2|12.1|12.23|12.13|12.2|12.1|21
1718707200000|2024-06-18 10:40:00|12.21|12.11|12.21|12.11|12.22|12.12|12.2|12.1|109
1718707500000|2024-06-18 10:45:00|12.2|12.1|12.2|12.1|12.2|12.1|12.19|12.09|7
1718707800000|2024-06-18 10:50:00|12.19|12.09|12.19|12.09|12.2|12.1|12.18|12.08|49
1718708100000|2024-06-18 10:55:00|12.2|12.1|12.19|12.09|12.21|12.11|12.18|12.08|36
1718708400000|2024-06-18 11:00:00|12.18|12.08|12.15|12.05|12.2|12.1|12.14|12.04|52
1718708700000|2024-06-18 11:05:00|12.16|12.06|12.17|12.07|12.19|12.09|12.16|12.06|58
1718709000000|2024-06-18 11:10:00|12.16|12.06|12.09|11.99|12.17|12.07|12.08|11.98|122
1718709300000|2024-06-18 11:15:00|12.1|12|12.07|11.97|12.12|12.02|12.06|11.96|114
1718709600000|2024-06-18 11:20:00|12.08|11.98|12.04|11.94|12.09|11.99|12.04|11.94|77
1718709900000|2024-06-18 11:25:00|12.05|11.95|12.02|11.92|12.06|11.96|12.02|11.92|28
1718710200000|2024-06-18 11:30:00|12.03|11.93|12|11.9|12.07|11.97|11.99|11.89|92
1718710500000|2024-06-18 11:35:00|12.01|11.91|12.02|11.92|12.02|11.92|11.97|11.87|80
1718710800000|2024-06-18 11:40:00|12.01|11.91|12.03|11.93|12.05|11.95|12.01|11.91|83
1718711100000|2024-06-18 11:45:00|12.04|11.94|12.09|11.99|12.09|11.99|12.03|11.93|84
1718711400000|2024-06-18 11:50:00|12.1|12|12.12|12.02|12.13|12.03|12.1|12|41
1718711700000|2024-06-18 11:55:00|12.13|12.03|12.11|12.01|12.13|12.03|12.09|11.99|31
1718712000000|2024-06-18 12:00:00|12.1|12|12.05|11.95|12.14|12.04|12.03|11.93|96
1718712300000|2024-06-18 12:05:00|12.06|11.96|12.04|11.94|12.07|11.97|12.04|11.94|63
1718712600000|2024-06-18 12:10:00|12.05|11.95|11.99|11.89|12.05|11.95|11.99|11.89|67
1718712900000|2024-06-18 12:15:00|12|11.9|11.99|11.89|12.01|11.91|11.97|11.87|78
1718713200000|2024-06-18 12:20:00|12|11.9|11.92|11.82|12|11.9|11.92|11.82|77
1718713500000|2024-06-18 12:25:00|11.93|11.83|11.9|11.8|11.94|11.84|11.88|11.78|106
1718713800000|2024-06-18 12:30:00|11.91|11.81|11.97|11.87|12.05|11.95|11.9|11.8|172
1718714100000|2024-06-18 12:35:00|11.96|11.86|11.92|11.82|11.97|11.87|11.88|11.78|143
1718714400000|2024-06-18 12:40:00|11.93|11.83|11.97|11.87|11.98|11.88|11.92|11.82|127
1718714700000|2024-06-18 12:45:00|11.98|11.88|11.97|11.87|11.99|11.89|11.94|11.84|112
1718715000000|2024-06-18 12:50:00|11.98|11.88|12.02|11.92|12.07|11.97|11.97|11.87|89
1718715300000|2024-06-18 12:55:00|12.03|11.93|12.06|11.96|12.07|11.97|12|11.9|56
1718715600000|2024-06-18 13:00:00|12.05|11.95|11.94|11.84|12.07|11.97|11.94|11.84|88
1718715900000|2024-06-18 13:05:00|11.95|11.85|11.96|11.86|12|11.9|11.94|11.84|142
1718716200000|2024-06-18 13:10:00|11.97|11.87|12.04|11.94|12.05|11.95|11.96|11.86|79
1718716500000|2024-06-18 13:15:00|12.03|11.93|12.03|11.93|12.07|11.97|12.02|11.92|119
1718716800000|2024-06-18 13:20:00|12.02|11.92|12.02|11.92|12.03|11.93|11.98|11.88|119
1718717100000|2024-06-18 13:25:00|12.03|11.93|12.02|11.92|12.04|11.94|11.98|11.88|82
1718717400000|2024-06-18 13:30:00|12.03|11.93|11.96|11.86|12.03|11.93|11.93|11.83|116
1718717700000|2024-06-18 13:35:00|11.97|11.87|11.93|11.83|11.99|11.89|11.93|11.83|135
1718718000000|2024-06-18 13:40:00|11.92|11.82|12.04|11.94|12.06|11.96|11.92|11.82|121
1718718300000|2024-06-18 13:45:00|12.03|11.93|12|11.9|12.05|11.95|11.94|11.84|160
1718718600000|2024-06-18 13:50:00|11.99|11.89|11.99|11.89|12.03|11.93|11.97|11.87|131
1718718900000|2024-06-18 13:55:00|11.98|11.88|11.97|11.87|11.99|11.89|11.95|11.85|120
1718719200000|2024-06-18 14:00:00|11.98|11.88|11.9|11.8|11.99|11.89|11.9|11.8|175
1718719500000|2024-06-18 14:05:00|11.89|11.79|11.9|11.8|11.91|11.81|11.84|11.74|222
1718719800000|2024-06-18 14:10:00|11.91|11.81|12.04|11.94|12.04|11.94|11.89|11.79|150
1718720100000|2024-06-18 14:15:00|12.05|11.95|12.11|12.01|12.12|12.02|12.03|11.93|149
1718720400000|2024-06-18 14:20:00|12.12|12.02|12.07|11.97|12.12|12.02|12.06|11.96|110
1718720700000|2024-06-18 14:25:00|12.08|11.98|12.1|12|12.12|12.02|12.06|11.96|143
1718721000000|2024-06-18 14:30:00|12.11|12.01|12.15|12.05|12.17|12.07|12.07|11.97|97
1718721300000|2024-06-18 14:35:00|12.16|12.06|12.17|12.07|12.19|12.09|12.14|12.04|78
1718721600000|2024-06-18 14:40:00|12.18|12.08|12.15|12.05|12.19|12.09|12.14|12.04|34
1718721900000|2024-06-18 14:45:00|12.16|12.06|12.14|12.04|12.17|12.07|12.13|12.03|69
1718722200000|2024-06-18 14:50:00|12.13|12.03|12.01|11.91|12.14|12.04|12.01|11.91|124
1718722500000|2024-06-18 14:55:00|12.02|11.92|11.93|11.83|12.03|11.93|11.9|11.8|86
1718722800000|2024-06-18 15:00:00|11.92|11.82|11.86|11.76|11.94|11.84|11.86|11.76|142
1718723100000|2024-06-18 15:05:00|11.85|11.75|11.86|11.76|11.9|11.8|11.82|11.72|174
1718723400000|2024-06-18 15:10:00|11.85|11.75|11.9|11.8|11.91|11.81|11.84|11.74|142
1718723700000|2024-06-18 15:15:00|11.91|11.81|11.92|11.82|11.92|11.82|11.87|11.77|112
1718724000000|2024-06-18 15:20:00|11.91|11.81|12.01|11.91|12.02|11.92|11.91|11.81|115
1718724300000|2024-06-18 15:25:00|12|11.9|11.95|11.85|12.01|11.91|11.93|11.83|32
1718724600000|2024-06-18 15:30:00|11.96|11.86|11.99|11.89|12.03|11.93|11.95|11.85|78
1718724900000|2024-06-18 15:35:00|12|11.9|12.01|11.91|12.03|11.93|11.99|11.89|64
1718725200000|2024-06-18 15:40:00|12.02|11.92|12.03|11.93|12.05|11.95|12.01|11.91|98
1718725500000|2024-06-18 15:45:00|12.04|11.94|12.02|11.92|12.07|11.97|12.01|11.91|93
1718725800000|2024-06-18 15:50:00|12.03|11.93|11.97|11.87|12.03|11.93|11.97|11.87|39
1718726100000|2024-06-18 15:55:00|11.98|11.88|11.99|11.89|11.99|11.89|11.94|11.84|44
1718726400000|2024-06-18 16:00:00|11.98|11.88|11.96|11.86|11.99|11.89|11.93|11.83|73
1718726700000|2024-06-18 16:05:00|11.95|11.85|11.97|11.87|12.04|11.94|11.95|11.85|91
1718727000000|2024-06-18 16:10:00|11.98|11.88|11.93|11.83|12|11.9|11.93|11.83|138
1718727300000|2024-06-18 16:15:00|11.94|11.84|11.92|11.82|11.95|11.85|11.88|11.78|137
1718727600000|2024-06-18 16:20:00|11.93|11.83|11.96|11.86|11.97|11.87|11.89|11.79|104
1718727900000|2024-06-18 16:25:00|11.97|11.87|12.01|11.91|12.01|11.91|11.94|11.84|87
1718728200000|2024-06-18 16:30:00|12|11.9|11.95|11.85|12.01|11.91|11.93|11.83|108
1718728500000|2024-06-18 16:35:00|11.94|11.84|11.96|11.86|11.98|11.88|11.93|11.83|71
1718728800000|2024-06-18 16:40:00|11.95|11.85|11.93|11.83|11.97|11.87|11.93|11.83|89
1718729100000|2024-06-18 16:45:00|11.94|11.84|11.89|11.79|11.96|11.86|11.88|11.78|111
1718729400000|2024-06-18 16:50:00|11.9|11.8|11.96|11.86|11.96|11.86|11.89|11.79|109
1718729700000|2024-06-18 16:55:00|11.95|11.85|12.03|11.93|12.04|11.94|11.93|11.83|121
1718730000000|2024-06-18 17:00:00|12.02|11.92|12.06|11.96|12.07|11.97|12.02|11.92|131
1718730300000|2024-06-18 17:05:00|12.05|11.95|12.09|11.99|12.1|12|12|11.9|125
1718730600000|2024-06-18 17:10:00|12.08|11.98|12.07|11.97|12.09|11.99|12.05|11.95|72
1718730900000|2024-06-18 17:15:00|12.06|11.96|12.04|11.94|12.08|11.98|12.04|11.94|57
1718731200000|2024-06-18 17:20:00|12.05|11.95|12.03|11.93|12.07|11.97|12|11.9|131
1718731500000|2024-06-18 17:25:00|12.04|11.94|11.99|11.89|12.04|11.94|11.98|11.88|72
1718731800000|2024-06-18 17:30:00|12|11.9|12.04|11.94|12.05|11.95|11.95|11.85|83
1718732100000|2024-06-18 17:35:00|12.03|11.93|11.98|11.88|12.04|11.94|11.98|11.88|118
1718732400000|2024-06-18 17:40:00|11.97|11.87|12.03|11.93|12.04|11.94|11.97|11.87|63
1718732700000|2024-06-18 17:45:00|12.04|11.94|12.01|11.91|12.04|11.94|11.99|11.89|104
1718733000000|2024-06-18 17:50:00|12.02|11.92|11.98|11.88|12.02|11.92|11.96|11.86|97
1718733300000|2024-06-18 17:55:00|11.99|11.89|11.99|11.89|12|11.9|11.96|11.86|91
1718733600000|2024-06-18 18:00:00|11.98|11.88|11.92|11.82|11.98|11.88|11.87|11.77|123
1718733900000|2024-06-18 18:05:00|11.91|11.81|11.98|11.88|11.98|11.88|11.91|11.81|156
1718734200000|2024-06-18 18:10:00|11.99|11.89|12.01|11.91|12.02|11.92|11.99|11.89|61
1718734500000|2024-06-18 18:15:00|12.02|11.92|12.06|11.96|12.06|11.96|12.01|11.91|87
1718734800000|2024-06-18 18:20:00|12.07|11.97|12.06|11.96|12.07|11.97|12.04|11.94|166
1718735100000|2024-06-18 18:25:00|12.07|11.97|12.07|11.97|12.07|11.97|12.04|11.94|75
1718735400000|2024-06-18 18:30:00|12.06|11.96|12.02|11.92|12.07|11.97|11.97|11.87|105
1718735700000|2024-06-18 18:35:00|12.01|11.91|12.07|11.97|12.07|11.97|12.01|11.91|99
1718736000000|2024-06-18 18:40:00|12.08|11.98|12.07|11.97|12.09|11.99|12.06|11.96|110
1718736300000|2024-06-18 18:45:00|12.06|11.96|12.03|11.93|12.07|11.97|12.02|11.92|54
1718736600000|2024-06-18 18:50:00|12.04|11.94|12|11.9|12.04|11.94|11.99|11.89|59
1718736900000|2024-06-18 18:55:00|12.01|11.91|12|11.9|12.02|11.92|11.99|11.89|24
1718737200000|2024-06-18 19:00:00|12.01|11.91|11.94|11.84|12.04|11.94|11.91|11.81|111
1718737500000|2024-06-18 19:05:00|11.95|11.85|11.93|11.83|11.97|11.87|11.92|11.82|77
1718737800000|2024-06-18 19:10:00|11.94|11.84|11.94|11.84|11.97|11.87|11.91|11.81|97
1718738100000|2024-06-18 19:15:00|11.95|11.85|11.99|11.89|11.99|11.89|11.94|11.84|91
1718738400000|2024-06-18 19:20:00|12|11.9|12.04|11.94|12.04|11.94|11.96|11.86|93
1718738700000|2024-06-18 19:25:00|12.03|11.93|12.01|11.91|12.06|11.96|12|11.9|71
1718739000000|2024-06-18 19:30:00|12.02|11.92|11.97|11.87|12.03|11.93|11.96|11.86|92
1718739300000|2024-06-18 19:35:00|11.98|11.88|11.99|11.89|11.99|11.89|11.95|11.85|92
1718739600000|2024-06-18 19:40:00|12|11.9|11.97|11.87|12.02|11.92|11.97|11.87|80
1718739900000|2024-06-18 19:45:00|11.98|11.88|11.97|11.87|11.99|11.89|11.93|11.83|94
1718740200000|2024-06-18 19:50:00|11.96|11.86|11.99|11.89|12.02|11.92|11.96|11.86|118
1718740500000|2024-06-18 19:55:00|11.98|11.88|12.09|11.99|12.11|12.01|11.98|11.88|146
1718740800000|2024-06-18 20:00:00|12.1|12|12.13|12.03|12.13|12.03|12.03|11.93|144
1718741100000|2024-06-18 20:05:00|12.12|12.02|12.1|12|12.16|12.06|12.1|12|153
1718741400000|2024-06-18 20:10:00|12.11|12.01|12.12|12.02|12.13|12.03|12.07|11.97|136
1718741700000|2024-06-18 20:15:00|12.13|12.03|12.14|12.04|12.17|12.07|12.1|12|112
1718742000000|2024-06-18 20:20:00|12.13|12.03|12.12|12.02|12.15|12.05|12.11|12.01|54
1718742300000|2024-06-18 20:25:00|12.11|12.01|12.1|12|12.13|12.03|12.09|11.99|46
1718742600000|2024-06-18 20:30:00|12.09|11.99|12.06|11.96|12.11|12.01|12.04|11.94|128
1718742900000|2024-06-18 20:35:00|12.07|11.97|12.07|11.97|12.08|11.98|12.04|11.94|167
1718743200000|2024-06-18 20:40:00|12.06|11.96|12.1|12|12.11|12.01|12.06|11.96|135
1718743500000|2024-06-18 20:45:00|12.11|12.01|12.16|12.06|12.17|12.07|12.1|12|132
1718743800000|2024-06-18 20:50:00|12.17|12.07|12.22|12.12|12.23|12.13|12.17|12.07|188
1718744100000|2024-06-18 20:55:00|12.21|12.11|12.22|12.12|12.23|12.13|12.2|12.1|132
1718744400000|2024-06-18 21:00:00|12.21|12.11|12.23|12.13|12.24|12.14|12.21|12.11|75
1718744700000|2024-06-18 21:05:00|12.24|12.14|12.23|12.13|12.24|12.14|12.2|12.1|28
1718745000000|2024-06-18 21:10:00|12.24|12.14|12.24|12.14|12.28|12.18|12.23|12.13|55
1718745300000|2024-06-18 21:15:00|12.25|12.15|12.28|12.18|12.3|12.2|12.24|12.14|64
1718745600000|2024-06-18 21:20:00|12.29|12.19|12.27|12.17|12.29|12.19|12.26|12.16|63
1718745900000|2024-06-18 21:25:00|12.28|12.18|12.24|12.14|12.28|12.18|12.23|12.13|25
1718746200000|2024-06-18 21:30:00|12.23|12.13|12.27|12.17|12.27|12.17|12.23|12.13|15
1718746500000|2024-06-18 21:35:00|12.26|12.16|12.29|12.19|12.3|12.2|12.26|12.16|14
1718746800000|2024-06-18 21:40:00|12.28|12.18|12.29|12.19|12.3|12.2|12.28|12.18|6
1718747100000|2024-06-18 21:45:00|12.28|12.18|12.3|12.2|12.3|12.2|12.28|12.18|3
1718747400000|2024-06-18 21:50:00|12.29|12.19|12.27|12.17|12.29|12.19|12.26|12.16|9
1718747700000|2024-06-18 21:55:00|12.26|12.16|12.27|12.17|12.28|12.18|12.24|12.14|22
1718748000000|2024-06-18 22:00:00|12.28|12.18|12.22|12.12|12.28|12.18|12.22|12.12|125
1718748300000|2024-06-18 22:05:00|12.23|12.13|12.23|12.13|12.24|12.14|12.2|12.1|111
1718748600000|2024-06-18 22:10:00|12.24|12.14|12.24|12.14|12.25|12.15|12.23|12.13|7
1718748900000|2024-06-18 22:15:00|12.25|12.15|12.27|12.17|12.28|12.18|12.24|12.14|53
1718749200000|2024-06-18 22:20:00|12.26|12.16|12.28|12.18|12.29|12.19|12.26|12.16|111
1718749500000|2024-06-18 22:25:00|12.27|12.17|12.25|12.15|12.29|12.19|12.25|12.15|37
1718749800000|2024-06-18 22:30:00|12.26|12.16|12.26|12.16|12.27|12.17|12.24|12.14|45
1718750100000|2024-06-18 22:35:00|12.27|12.17|12.31|12.21|12.31|12.21|12.26|12.16|155
1718750400000|2024-06-18 22:40:00|12.3|12.2|12.29|12.19|12.31|12.21|12.28|12.18|40
1718750700000|2024-06-18 22:45:00|12.28|12.18|12.26|12.16|12.29|12.19|12.25|12.15|63
1718751000000|2024-06-18 22:50:00|12.27|12.17|12.26|12.16|12.27|12.17|12.25|12.15|58
1718751300000|2024-06-18 22:55:00|12.25|12.15|12.28|12.18|12.29|12.19|12.25|12.15|46
1718751600000|2024-06-18 23:00:00|12.29|12.19|12.26|12.16|12.29|12.19|12.26|12.16|36
1718751900000|2024-06-18 23:05:00|12.27|12.17|12.26|12.16|12.27|12.17|12.25|12.15|120
1718752200000|2024-06-18 23:10:00|12.25|12.15|12.26|12.16|12.26|12.16|12.25|12.15|50
1718752500000|2024-06-18 23:15:00|12.27|12.17|12.26|12.16|12.28|12.18|12.26|12.16|56
1718752800000|2024-06-18 23:20:00|12.27|12.17|12.26|12.16|12.27|12.17|12.25|12.15|58
1718753100000|2024-06-18 23:25:00|12.25|12.15|12.24|12.14|12.26|12.16|12.24|12.14|74
1718753400000|2024-06-18 23:30:00|12.25|12.15|12.24|12.14|12.26|12.16|12.24|12.14|46
1718753700000|2024-06-18 23:35:00|12.23|12.13|12.23|12.13|12.25|12.15|12.23|12.13|73
1718754000000|2024-06-18 23:40:00|12.22|12.12|12.23|12.13|12.24|12.14|12.22|12.12|10
1718754300000|2024-06-18 23:45:00|12.24|12.14|12.25|12.15|12.26|12.16|12.24|12.14|68
1718754600000|2024-06-18 23:50:00|12.26|12.16|12.28|12.18|12.29|12.19|12.26|12.16|21
1718754900000|2024-06-18 23:55:00|12.29|12.19|12.28|12.18|12.3|12.2|12.28|12.18|24
1718755200000|2024-06-19 00:00:00|12.27|12.17|12.27|12.17|12.29|12.19|12.25|12.15|81
1718755500000|2024-06-19 00:05:00|12.26|12.16|12.24|12.14|12.28|12.18|12.24|12.14|99
1718755800000|2024-06-19 00:10:00|12.23|12.13|12.25|12.15|12.26|12.16|12.23|12.13|73
1718756100000|2024-06-19 00:15:00|12.26|12.16|12.23|12.13|12.26|12.16|12.22|12.12|30
1718756400000|2024-06-19 00:20:00|12.22|12.12|12.2|12.1|12.23|12.13|12.19|12.09|31
1718756700000|2024-06-19 00:25:00|12.21|12.11|12.2|12.1|12.22|12.12|12.2|12.1|28
1718757000000|2024-06-19 00:30:00|12.21|12.11|12.24|12.14|12.24|12.14|12.2|12.1|34
1718757300000|2024-06-19 00:35:00|12.25|12.15|12.23|12.13|12.25|12.15|12.22|12.12|11
1718757600000|2024-06-19 00:40:00|12.24|12.14|12.26|12.16|12.27|12.17|12.24|12.14|29
1718757900000|2024-06-19 00:45:00|12.27|12.17|12.28|12.18|12.31|12.21|12.26|12.16|94
1718758200000|2024-06-19 00:50:00|12.29|12.19|12.3|12.2|12.3|12.2|12.26|12.16|50
1718758500000|2024-06-19 00:55:00|12.29|12.19|12.3|12.2|12.31|12.21|12.29|12.19|56
1718758800000|2024-06-19 01:00:00|12.29|12.19|12.37|12.27|12.37|12.27|12.28|12.18|93
1718759100000|2024-06-19 01:05:00|12.36|12.26|12.41|12.31|12.41|12.31|12.36|12.26|92
1718759400000|2024-06-19 01:10:00|12.42|12.32|12.46|12.36|12.49|12.39|12.41|12.31|167
1718759700000|2024-06-19 01:15:00|12.47|12.37|12.53|12.43|12.53|12.43|12.43|12.33|253
1718760000000|2024-06-19 01:20:00|12.52|12.42|12.45|12.35|12.53|12.43|12.44|12.34|168
1718760300000|2024-06-19 01:25:00|12.44|12.34|12.47|12.37|12.51|12.41|12.44|12.34|122
1718760600000|2024-06-19 01:30:00|12.48|12.38|12.45|12.35|12.49|12.39|12.4|12.3|110
1718760900000|2024-06-19 01:35:00|12.46|12.36|12.46|12.36|12.51|12.41|12.44|12.34|112
1718761200000|2024-06-19 01:40:00|12.47|12.37|12.4|12.3|12.48|12.38|12.39|12.29|125
1718761500000|2024-06-19 01:45:00|12.41|12.31|12.38|12.28|12.42|12.32|12.37|12.27|106
1718761800000|2024-06-19 01:50:00|12.39|12.29|12.41|12.31|12.43|12.33|12.36|12.26|81
1718762100000|2024-06-19 01:55:00|12.4|12.3|12.42|12.32|12.43|12.33|12.39|12.29|71
1718762400000|2024-06-19 02:00:00|12.43|12.33|12.49|12.39|12.5|12.4|12.42|12.32|93
1718762700000|2024-06-19 02:05:00|12.5|12.4|12.6|12.5|12.6|12.5|12.49|12.39|149
1718763000000|2024-06-19 02:10:00|12.59|12.49|12.55|12.45|12.6|12.5|12.54|12.44|71
1718763300000|2024-06-19 02:15:00|12.56|12.46|12.59|12.49|12.62|12.52|12.55|12.45|114
1718763600000|2024-06-19 02:20:00|12.6|12.5|12.61|12.51|12.64|12.54|12.6|12.5|84
1718763900000|2024-06-19 02:25:00|12.6|12.5|12.64|12.54|12.65|12.55|12.59|12.49|65
1718764200000|2024-06-19 02:30:00|12.63|12.53|12.6|12.5|12.64|12.54|12.58|12.48|78
1718764500000|2024-06-19 02:35:00|12.61|12.51|12.58|12.48|12.61|12.51|12.56|12.46|54
1718764800000|2024-06-19 02:40:00|12.57|12.47|12.56|12.46|12.59|12.49|12.56|12.46|56
1718765100000|2024-06-19 02:45:00|12.57|12.47|12.56|12.46|12.58|12.48|12.51|12.41|52
1718765400000|2024-06-19 02:50:00|12.57|12.47|12.57|12.47|12.6|12.5|12.54|12.44|67
1718765700000|2024-06-19 02:55:00|12.58|12.48|12.59|12.49|12.61|12.51|12.56|12.46|82
1718766000000|2024-06-19 03:00:00|12.58|12.48|12.63|12.53|12.64|12.54|12.57|12.47|102
1718766300000|2024-06-19 03:05:00|12.64|12.54|12.64|12.54|12.64|12.54|12.61|12.51|49
1718766600000|2024-06-19 03:10:00|12.63|12.53|12.63|12.53|12.66|12.56|12.61|12.51|61
1718766900000|2024-06-19 03:15:00|12.62|12.52|12.61|12.51|12.62|12.52|12.57|12.47|114
1718767200000|2024-06-19 03:20:00|12.62|12.52|12.65|12.55|12.65|12.55|12.6|12.5|64
1718767500000|2024-06-19 03:25:00|12.66|12.56|12.67|12.57|12.7|12.6|12.65|12.55|74
1718767800000|2024-06-19 03:30:00|12.66|12.56|12.64|12.54|12.71|12.61|12.63|12.53|75
1718768100000|2024-06-19 03:35:00|12.65|12.55|12.69|12.59|12.73|12.63|12.65|12.55|87
1718768400000|2024-06-19 03:40:00|12.7|12.6|12.67|12.57|12.71|12.61|12.66|12.56|50
1718768700000|2024-06-19 03:45:00|12.66|12.56|12.66|12.56|12.69|12.59|12.64|12.54|67
1718769000000|2024-06-19 03:50:00|12.65|12.55|12.64|12.54|12.68|12.58|12.64|12.54|76
1718769300000|2024-06-19 03:55:00|12.65|12.55|12.63|12.53|12.67|12.57|12.63|12.53|29
1718769600000|2024-06-19 04:00:00|12.64|12.54|12.64|12.54|12.66|12.56|12.6|12.5|65
1718769900000|2024-06-19 04:05:00|12.65|12.55|12.64|12.54|12.66|12.56|12.62|12.52|72
1718770200000|2024-06-19 04:10:00|12.63|12.53|12.66|12.56|12.68|12.58|12.63|12.53|84
1718770500000|2024-06-19 04:15:00|12.65|12.55|12.64|12.54|12.67|12.57|12.64|12.54|20
1718770800000|2024-06-19 04:20:00|12.63|12.53|12.64|12.54|12.64|12.54|12.63|12.53|10
1718771100000|2024-06-19 04:25:00|12.63|12.53|12.66|12.56|12.67|12.57|12.63|12.53|44
1718771400000|2024-06-19 04:30:00|12.65|12.55|12.63|12.53|12.66|12.56|12.63|12.53|21
1718771700000|2024-06-19 04:35:00|12.64|12.54|12.64|12.54|12.65|12.55|12.63|12.53|33
1718772000000|2024-06-19 04:40:00|12.65|12.55|12.65|12.55|12.65|12.55|12.63|12.53|17
1718772300000|2024-06-19 04:45:00|12.66|12.56|12.65|12.55|12.68|12.58|12.64|12.54|66
1718772600000|2024-06-19 04:50:00|12.66|12.56|12.67|12.57|12.68|12.58|12.65|12.55|24
1718772900000|2024-06-19 04:55:00|12.66|12.56|12.65|12.55|12.66|12.56|12.64|12.54|26
1718773200000|2024-06-19 05:00:00|12.66|12.56|12.65|12.55|12.66|12.56|12.64|12.54|42
1718773500000|2024-06-19 05:05:00|12.66|12.56|12.64|12.54|12.66|12.56|12.63|12.53|31
1718773800000|2024-06-19 05:10:00|12.63|12.53|12.61|12.51|12.63|12.53|12.59|12.49|17
1718774100000|2024-06-19 05:15:00|12.6|12.5|12.6|12.5|12.61|12.51|12.57|12.47|59
1718774400000|2024-06-19 05:20:00|12.59|12.49|12.61|12.51|12.61|12.51|12.59|12.49|23
1718774700000|2024-06-19 05:25:00|12.62|12.52|12.63|12.53|12.63|12.53|12.61|12.51|22
1718775000000|2024-06-19 05:30:00|12.64|12.54|12.65|12.55|12.65|12.55|12.64|12.54|68
1718775300000|2024-06-19 05:35:00|12.64|12.54|12.63|12.53|12.65|12.55|12.63|12.53|16
1718775600000|2024-06-19 05:40:00|12.62|12.52|12.59|12.49|12.63|12.53|12.59|12.49|54
1718775900000|2024-06-19 05:45:00|12.6|12.5|12.59|12.49|12.6|12.5|12.56|12.46|30
1718776200000|2024-06-19 05:50:00|12.58|12.48|12.6|12.5|12.61|12.51|12.58|12.48|41
1718776500000|2024-06-19 05:55:00|12.61|12.51|12.58|12.48|12.61|12.51|12.58|12.48|26
1718776800000|2024-06-19 06:00:00|12.57|12.47|12.59|12.49|12.6|12.5|12.56|12.46|47
1718777100000|2024-06-19 06:05:00|12.58|12.48|12.57|12.47|12.58|12.48|12.57|12.47|10
1718777400000|2024-06-19 06:10:00|12.58|12.48|12.58|12.48|12.59|12.49|12.57|12.47|23
1718777700000|2024-06-19 06:15:00|12.59|12.49|12.57|12.47|12.6|12.5|12.57|12.47|61
1718778000000|2024-06-19 06:20:00|12.58|12.48|12.59|12.49|12.6|12.5|12.57|12.47|34
1718778300000|2024-06-19 06:25:00|12.58|12.48|12.59|12.49|12.59|12.49|12.58|12.48|32
1718778600000|2024-06-19 06:30:00|12.6|12.5|12.62|12.52|12.62|12.52|12.59|12.49|43
1718778900000|2024-06-19 06:35:00|12.61|12.51|12.6|12.5|12.63|12.53|12.59|12.49|38
1718779200000|2024-06-19 06:40:00|12.61|12.51|12.61|12.51|12.62|12.52|12.6|12.5|7
1718779500000|2024-06-19 06:45:00|12.62|12.52|12.63|12.53|12.63|12.53|12.6|12.5|10
1718779800000|2024-06-19 06:50:00|12.64|12.54|12.6|12.5|12.64|12.54|12.6|12.5|35
1718780100000|2024-06-19 06:55:00|12.61|12.51|12.62|12.52|12.63|12.53|12.59|12.49|42
1718780400000|2024-06-19 07:00:00|12.61|12.51|12.64|12.54|12.64|12.54|12.61|12.51|74
1718780700000|2024-06-19 07:05:00|12.65|12.55|12.64|12.54|12.65|12.55|12.64|12.54|34
1718781000000|2024-06-19 07:10:00|12.63|12.53|12.62|12.52|12.64|12.54|12.6|12.5|42
1718781300000|2024-06-19 07:15:00|12.61|12.51|12.61|12.51|12.62|12.52|12.6|12.5|23
1718781600000|2024-06-19 07:20:00|12.62|12.52|12.62|12.52|12.64|12.54|12.61|12.51|21
1718781900000|2024-06-19 07:25:00|12.61|12.51|12.57|12.47|12.62|12.52|12.57|12.47|49
1718782200000|2024-06-19 07:30:00|12.58|12.48|12.6|12.5|12.6|12.5|12.56|12.46|69
1718782500000|2024-06-19 07:35:00|12.61|12.51|12.62|12.52|12.62|12.52|12.59|12.49|30
1718782800000|2024-06-19 07:40:00|12.61|12.51|12.6|12.5|12.61|12.51|12.6|12.5|12
1718783100000|2024-06-19 07:45:00|12.61|12.51|12.61|12.51|12.62|12.52|12.61|12.51|3
1718783400000|2024-06-19 07:50:00|12.62|12.52|12.6|12.5|12.62|12.52|12.59|12.49|13
1718783700000|2024-06-19 07:55:00|12.59|12.49|12.6|12.5|12.6|12.5|12.59|12.49|8
1718784000000|2024-06-19 08:00:00|12.61|12.51|12.59|12.49|12.61|12.51|12.59|12.49|17
1718784300000|2024-06-19 08:05:00|12.6|12.5|12.59|12.49|12.6|12.5|12.57|12.47|48
1718784600000|2024-06-19 08:10:00|12.58|12.48|12.56|12.46|12.58|12.48|12.56|12.46|13
1718784900000|2024-06-19 08:15:00|12.57|12.47|12.54|12.44|12.58|12.48|12.54|12.44|40
1718785200000|2024-06-19 08:20:00|12.55|12.45|12.54|12.44|12.55|12.45|12.52|12.42|24
1718785500000|2024-06-19 08:25:00|12.55|12.45|12.52|12.42|12.55|12.45|12.52|12.42|48
1718785800000|2024-06-19 08:30:00|12.53|12.43|12.53|12.43|12.53|12.43|12.49|12.39|65
1718786100000|2024-06-19 08:35:00|12.52|12.42|12.52|12.42|12.54|12.44|12.52|12.42|25
1718786400000|2024-06-19 08:40:00|12.51|12.41|12.5|12.4|12.51|12.41|12.49|12.39|26
1718786700000|2024-06-19 08:45:00|12.51|12.41|12.5|12.4|12.52|12.42|12.49|12.39|30
1718787000000|2024-06-19 08:50:00|12.49|12.39|12.49|12.39|12.5|12.4|12.48|12.38|23
1718787300000|2024-06-19 08:55:00|12.48|12.38|12.49|12.39|12.5|12.4|12.48|12.38|46
1718787600000|2024-06-19 09:00:00|12.48|12.38|12.53|12.43|12.53|12.43|12.48|12.38|44
1718787900000|2024-06-19 09:05:00|12.54|12.44|12.55|12.45|12.56|12.46|12.54|12.44|62
1718788200000|2024-06-19 09:10:00|12.54|12.44|12.53|12.43|12.55|12.45|12.53|12.43|16
1718788500000|2024-06-19 09:15:00|12.54|12.44|12.5|12.4|12.55|12.45|12.5|12.4|41
1718788800000|2024-06-19 09:20:00|12.51|12.41|12.51|12.41|12.52|12.42|12.49|12.39|63
1718789100000|2024-06-19 09:25:00|12.5|12.4|12.53|12.43|12.54|12.44|12.49|12.39|58
1718789400000|2024-06-19 09:30:00|12.54|12.44|12.53|12.43|12.56|12.46|12.52|12.42|66
1718789700000|2024-06-19 09:35:00|12.52|12.42|12.53|12.43|12.53|12.43|12.51|12.41|83
1718790000000|2024-06-19 09:40:00|12.52|12.42|12.52|12.42|12.53|12.43|12.51|12.41|75
1718790300000|2024-06-19 09:45:00|12.53|12.43|12.52|12.42|12.55|12.45|12.52|12.42|10
1718790600000|2024-06-19 09:50:00|12.53|12.43|12.54|12.44|12.59|12.49|12.52|12.42|22
1718790900000|2024-06-19 09:55:00|12.53|12.43|12.57|12.47|12.57|12.47|12.53|12.43|77
1718791200000|2024-06-19 10:00:00|12.56|12.46|12.59|12.49|12.6|12.5|12.56|12.46|88
1718791500000|2024-06-19 10:05:00|12.6|12.5|12.58|12.48|12.61|12.51|12.57|12.47|133
1718791800000|2024-06-19 10:10:00|12.57|12.47|12.55|12.45|12.58|12.48|12.55|12.45|81
1718792100000|2024-06-19 10:15:00|12.54|12.44|12.56|12.46|12.56|12.46|12.53|12.43|71
1718792400000|2024-06-19 10:20:00|12.55|12.45|12.55|12.45|12.56|12.46|12.53|12.43|137
1718792700000|2024-06-19 10:25:00|12.54|12.44|12.54|12.44|12.55|12.45|12.54|12.44|69
1718793000000|2024-06-19 10:30:00|12.55|12.45|12.57|12.47|12.57|12.47|12.54|12.44|103
1718793300000|2024-06-19 10:35:00|12.56|12.46|12.58|12.48|12.58|12.48|12.56|12.46|27
1718793600000|2024-06-19 10:40:00|12.57|12.47|12.58|12.48|12.59|12.49|12.57|12.47|8
1718793900000|2024-06-19 10:45:00|12.59|12.49|12.57|12.47|12.6|12.5|12.57|12.47|43
1718794200000|2024-06-19 10:50:00|12.58|12.48|12.61|12.51|12.63|12.53|12.56|12.46|40
1718794500000|2024-06-19 10:55:00|12.6|12.5|12.64|12.54|12.64|12.54|12.6|12.5|41
1718794800000|2024-06-19 11:00:00|12.63|12.53|12.61|12.51|12.65|12.55|12.6|12.5|45
1718795100000|2024-06-19 11:05:00|12.6|12.5|12.57|12.47|12.61|12.51|12.57|12.47|18
1718795400000|2024-06-19 11:10:00|12.56|12.46|12.55|12.45|12.58|12.48|12.55|12.45|75
1718795700000|2024-06-19 11:15:00|12.56|12.46|12.56|12.46|12.56|12.46|12.55|12.45|99
1718796000000|2024-06-19 11:20:00|12.57|12.47|12.45|12.35|12.57|12.47|12.44|12.34|72
1718796300000|2024-06-19 11:25:00|12.46|12.36|12.46|12.36|12.49|12.39|12.45|12.35|45
1718796600000|2024-06-19 11:30:00|12.47|12.37|12.42|12.32|12.48|12.38|12.42|12.32|86
1718796900000|2024-06-19 11:35:00|12.43|12.33|12.39|12.29|12.43|12.33|12.37|12.27|65
1718797200000|2024-06-19 11:40:00|12.4|12.3|12.43|12.33|12.43|12.33|12.39|12.29|52
1718797500000|2024-06-19 11:45:00|12.44|12.34|12.41|12.31|12.44|12.34|12.39|12.29|68
1718797800000|2024-06-19 11:50:00|12.42|12.32|12.41|12.31|12.42|12.32|12.4|12.3|74
1718798100000|2024-06-19 11:55:00|12.42|12.32|12.44|12.34|12.44|12.34|12.41|12.31|15
1718798400000|2024-06-19 12:00:00|12.43|12.33|12.46|12.36|12.47|12.37|12.42|12.32|46
1718798700000|2024-06-19 12:05:00|12.45|12.35|12.47|12.37|12.48|12.38|12.45|12.35|53
1718799000000|2024-06-19 12:10:00|12.48|12.38|12.43|12.33|12.48|12.38|12.42|12.32|48
1718799300000|2024-06-19 12:15:00|12.42|12.32|12.43|12.33|12.46|12.36|12.42|12.32|114
1718799600000|2024-06-19 12:20:00|12.44|12.34|12.45|12.35|12.46|12.36|12.42|12.32|64
1718799900000|2024-06-19 12:25:00|12.44|12.34|12.45|12.35|12.46|12.36|12.44|12.34|62
1718800200000|2024-06-19 12:30:00|12.46|12.36|12.47|12.37|12.49|12.39|12.44|12.34|56
1718800500000|2024-06-19 12:35:00|12.48|12.38|12.46|12.36|12.48|12.38|12.46|12.36|69
1718800800000|2024-06-19 12:40:00|12.47|12.37|12.47|12.37|12.48|12.38|12.46|12.36|61
1718801100000|2024-06-19 12:45:00|12.46|12.36|12.5|12.4|12.5|12.4|12.45|12.35|51
1718801400000|2024-06-19 12:50:00|12.49|12.39|12.49|12.39|12.5|12.4|12.48|12.38|63
1718801700000|2024-06-19 12:55:00|12.5|12.4|12.49|12.39|12.51|12.41|12.48|12.38|32
1718802000000|2024-06-19 13:00:00|12.48|12.38|12.48|12.38|12.5|12.4|12.47|12.37|53
1718802300000|2024-06-19 13:05:00|12.49|12.39|12.51|12.41|12.51|12.41|12.48|12.38|73
1718802600000|2024-06-19 13:10:00|12.5|12.4|12.51|12.41|12.52|12.42|12.5|12.4|82
1718802900000|2024-06-19 13:15:00|12.5|12.4|12.52|12.42|12.52|12.42|12.5|12.4|77
1718803200000|2024-06-19 13:20:00|12.51|12.41|12.48|12.38|12.52|12.42|12.47|12.37|126
1718803500000|2024-06-19 13:25:00|12.47|12.37|12.49|12.39|12.49|12.39|12.47|12.37|79
1718803800000|2024-06-19 13:30:00|12.5|12.4|12.48|12.38|12.5|12.4|12.47|12.37|73
1718804100000|2024-06-19 13:35:00|12.47|12.37|12.47|12.37|12.49|12.39|12.46|12.36|107
1718804400000|2024-06-19 13:40:00|12.46|12.36|12.47|12.37|12.48|12.38|12.43|12.33|70
1718804700000|2024-06-19 13:45:00|12.48|12.38|12.45|12.35|12.48|12.38|12.44|12.34|148
1718805000000|2024-06-19 13:50:00|12.44|12.34|12.43|12.33|12.45|12.35|12.43|12.33|74
1718805300000|2024-06-19 13:55:00|12.44|12.34|12.43|12.33|12.44|12.34|12.43|12.33|16
1718805600000|2024-06-19 14:00:00|12.42|12.32|12.41|12.31|12.42|12.32|12.38|12.28|20
1718805900000|2024-06-19 14:05:00|12.42|12.32|12.39|12.29|12.44|12.34|12.38|12.28|76
1718806200000|2024-06-19 14:10:00|12.4|12.3|12.37|12.27|12.4|12.3|12.36|12.26|54
1718806500000|2024-06-19 14:15:00|12.38|12.28|12.34|12.24|12.38|12.28|12.33|12.23|81
1718806800000|2024-06-19 14:20:00|12.33|12.23|12.3|12.2|12.34|12.24|12.29|12.19|70
1718807100000|2024-06-19 14:25:00|12.31|12.21|12.26|12.16|12.32|12.22|12.25|12.15|69
1718807400000|2024-06-19 14:30:00|12.27|12.17|12.22|12.12|12.28|12.18|12.22|12.12|116
1718807700000|2024-06-19 14:35:00|12.23|12.13|12.27|12.17|12.27|12.17|12.23|12.13|91
1718808000000|2024-06-19 14:40:00|12.26|12.16|12.28|12.18|12.29|12.19|12.26|12.16|51
1718808300000|2024-06-19 14:45:00|12.27|12.17|12.26|12.16|12.31|12.21|12.26|12.16|34
1718808600000|2024-06-19 14:50:00|12.27|12.17|12.24|12.14|12.27|12.17|12.22|12.12|42
1718808900000|2024-06-19 14:55:00|12.25|12.15|12.25|12.15|12.25|12.15|12.22|12.12|75
1718809200000|2024-06-19 15:00:00|12.24|12.14|12.24|12.14|12.25|12.15|12.22|12.12|13
1718809500000|2024-06-19 15:05:00|12.25|12.15|12.26|12.16|12.27|12.17|12.23|12.13|22
1718809800000|2024-06-19 15:10:00|12.27|12.17|12.32|12.22|12.33|12.23|12.25|12.15|54
1718810100000|2024-06-19 15:15:00|12.31|12.21|12.31|12.21|12.32|12.22|12.28|12.18|73
1718810400000|2024-06-19 15:20:00|12.32|12.22|12.29|12.19|12.32|12.22|12.29|12.19|60
1718810700000|2024-06-19 15:25:00|12.3|12.2|12.26|12.16|12.3|12.2|12.26|12.16|79
1718811000000|2024-06-19 15:30:00|12.25|12.15|12.24|12.14|12.27|12.17|12.24|12.14|50
1718811300000|2024-06-19 15:35:00|12.25|12.15|12.24|12.14|12.27|12.17|12.22|12.12|100
1718811600000|2024-06-19 15:40:00|12.25|12.15|12.25|12.15|12.25|12.15|12.22|12.12|69
1718811900000|2024-06-19 15:45:00|12.24|12.14|12.25|12.15|12.25|12.15|12.22|12.12|44
1718812200000|2024-06-19 15:50:00|12.26|12.16|12.25|12.15|12.26|12.16|12.25|12.15|78
1718812500000|2024-06-19 15:55:00|12.26|12.16|12.26|12.16|12.27|12.17|12.25|12.15|41
1718812800000|2024-06-19 16:00:00|12.27|12.17|12.29|12.19|12.3|12.2|12.27|12.17|17
1718813100000|2024-06-19 16:05:00|12.3|12.2|12.26|12.16|12.3|12.2|12.25|12.15|71
1718813400000|2024-06-19 16:10:00|12.25|12.15|12.27|12.17|12.27|12.17|12.23|12.13|83
1718813700000|2024-06-19 16:15:00|12.26|12.16|12.28|12.18|12.28|12.18|12.23|12.13|51
1718814000000|2024-06-19 16:20:00|12.29|12.19|12.3|12.2|12.31|12.21|12.27|12.17|58
1718814300000|2024-06-19 16:25:00|12.31|12.21|12.33|12.23|12.34|12.24|12.3|12.2|29
1718814600000|2024-06-19 16:30:00|12.32|12.22|12.33|12.23|12.33|12.23|12.3|12.2|82
1718814900000|2024-06-19 16:35:00|12.34|12.24|12.36|12.26|12.37|12.27|12.33|12.23|81
1718815200000|2024-06-19 16:40:00|12.37|12.27|12.37|12.27|12.37|12.27|12.35|12.25|45
1718815500000|2024-06-19 16:45:00|12.36|12.26|12.34|12.24|12.39|12.29|12.34|12.24|77
1718815800000|2024-06-19 16:50:00|12.35|12.25|12.32|12.22|12.35|12.25|12.31|12.21|56
1718816100000|2024-06-19 16:55:00|12.31|12.21|12.32|12.22|12.33|12.23|12.3|12.2|44
1718816400000|2024-06-19 17:00:00|12.31|12.21|12.35|12.25|12.36|12.26|12.3|12.2|95
1718816700000|2024-06-19 17:05:00|12.36|12.26|12.38|12.28|12.39|12.29|12.34|12.24|105
1718817000000|2024-06-19 17:10:00|12.39|12.29|12.38|12.28|12.4|12.3|12.37|12.27|102
1718817300000|2024-06-19 17:15:00|12.37|12.27|12.38|12.28|12.4|12.3|12.36|12.26|100
1718817600000|2024-06-19 17:20:00|12.37|12.27|12.44|12.34|12.47|12.37|12.37|12.27|102
1718817900000|2024-06-19 17:25:00|12.43|12.33|12.43|12.33|12.45|12.35|12.42|12.32|85
1718818200000|2024-06-19 17:30:00|12.42|12.32|12.4|12.3|12.43|12.33|12.38|12.28|101
1718818500000|2024-06-19 17:35:00|12.41|12.31|12.38|12.28|12.41|12.31|12.37|12.27|104
1718818800000|2024-06-19 17:40:00|12.39|12.29|12.38|12.28|12.4|12.3|12.36|12.26|62
1718819100000|2024-06-19 17:45:00|12.37|12.27|12.39|12.29|12.39|12.29|12.36|12.26|61
1718819400000|2024-06-19 17:50:00|12.38|12.28|12.4|12.3|12.41|12.31|12.38|12.28|35
1718819700000|2024-06-19 17:55:00|12.39|12.29|12.4|12.3|12.4|12.3|12.39|12.29|6
1718820000000|2024-06-19 18:00:00|12.41|12.31|12.39|12.29|12.41|12.31|12.39|12.29|45
1718820300000|2024-06-19 18:05:00|12.4|12.3|12.41|12.31|12.42|12.32|12.4|12.3|52
1718820600000|2024-06-19 18:10:00|12.42|12.32|12.43|12.33|12.45|12.35|12.42|12.32|30
1718820900000|2024-06-19 18:15:00|12.42|12.32|12.45|12.35|12.45|12.35|12.42|12.32|102
1718821200000|2024-06-19 18:20:00|12.46|12.36|12.46|12.36|12.48|12.38|12.45|12.35|65
1718821500000|2024-06-19 18:25:00|12.47|12.37|12.42|12.32|12.47|12.37|12.42|12.32|14
1718821800000|2024-06-19 18:30:00|12.43|12.33|12.44|12.34|12.45|12.35|12.42|12.32|48
1718822100000|2024-06-19 18:35:00|12.43|12.33|12.42|12.32|12.44|12.34|12.41|12.31|66
1718822400000|2024-06-19 18:40:00|12.41|12.31|12.43|12.33|12.44|12.34|12.41|12.31|27
1718822700000|2024-06-19 18:45:00|12.44|12.34|12.45|12.35|12.45|12.35|12.42|12.32|68
1718823000000|2024-06-19 18:50:00|12.46|12.36|12.42|12.32|12.46|12.36|12.42|12.32|43
1718823300000|2024-06-19 18:55:00|12.41|12.31|12.4|12.3|12.41|12.31|12.38|12.28|26
1718823600000|2024-06-19 19:00:00|12.39|12.29|12.39|12.29|12.4|12.3|12.39|12.29|33
1718823900000|2024-06-19 19:05:00|12.38|12.28|12.39|12.29|12.4|12.3|12.37|12.27|50
1718824200000|2024-06-19 19:10:00|12.38|12.28|12.38|12.28|12.41|12.31|12.38|12.28|19
1718824500000|2024-06-19 19:15:00|12.37|12.27|12.36|12.26|12.38|12.28|12.36|12.26|52
1718824800000|2024-06-19 19:20:00|12.35|12.25|12.32|12.22|12.35|12.25|12.32|12.22|82
1718825100000|2024-06-19 19:25:00|12.33|12.23|12.34|12.24|12.34|12.24|12.32|12.22|36
1718825400000|2024-06-19 19:30:00|12.35|12.25|12.35|12.25|12.36|12.26|12.34|12.24|35
1718825700000|2024-06-19 19:35:00|12.36|12.26|12.36|12.26|12.37|12.27|12.36|12.26|59
1718826000000|2024-06-19 19:40:00|12.35|12.25|12.33|12.23|12.35|12.25|12.31|12.21|13
1718826300000|2024-06-19 19:45:00|12.32|12.22|12.33|12.23|12.34|12.24|12.31|12.21|50
1718826600000|2024-06-19 19:50:00|12.32|12.22|12.33|12.23|12.33|12.23|12.32|12.22|24
1718826900000|2024-06-19 19:55:00|12.32|12.22|12.32|12.22|12.33|12.23|12.32|12.22|9
1718827200000|2024-06-19 20:00:00|12.33|12.23|12.29|12.19|12.33|12.23|12.29|12.19|25
1718827500000|2024-06-19 20:05:00|12.28|12.18|12.27|12.17|12.29|12.19|12.26|12.16|118
1718827800000|2024-06-19 20:10:00|12.28|12.18|12.25|12.15|12.28|12.18|12.25|12.15|12
1718828100000|2024-06-19 20:15:00|12.24|12.14|12.25|12.15|12.27|12.17|12.23|12.13|42
1718828400000|2024-06-19 20:20:00|12.24|12.14|12.26|12.16|12.26|12.16|12.24|12.14|29
1718828700000|2024-06-19 20:25:00|12.27|12.17|12.29|12.19|12.3|12.2|12.26|12.16|71
1718829000000|2024-06-19 20:30:00|12.28|12.18|12.27|12.17|12.32|12.22|12.27|12.17|22
1718829300000|2024-06-19 20:35:00|12.26|12.16|12.25|12.15|12.27|12.17|12.25|12.15|62
1718829600000|2024-06-19 20:40:00|12.26|12.16|12.25|12.15|12.27|12.17|12.25|12.15|26
1718829900000|2024-06-19 20:45:00|12.24|12.14|12.27|12.17|12.27|12.17|12.24|12.14|8
1718830200000|2024-06-19 20:50:00|12.28|12.18|12.29|12.19|12.3|12.2|12.27|12.17|80
1718830500000|2024-06-19 20:55:00|12.3|12.2|12.32|12.22|12.32|12.22|12.29|12.19|45
1718830800000|2024-06-19 21:00:00|12.31|12.21|12.32|12.22|12.32|12.22|12.3|12.2|16
1718831100000|2024-06-19 21:05:00|12.33|12.23|12.34|12.24|12.35|12.25|12.33|12.23|16
1718831400000|2024-06-19 21:10:00|12.35|12.25|12.37|12.27|12.37|12.27|12.34|12.24|11
1718831700000|2024-06-19 21:15:00|12.38|12.28|12.4|12.3|12.41|12.31|12.38|12.28|15
1718832000000|2024-06-19 21:20:00|12.39|12.29|12.38|12.28|12.4|12.3|12.35|12.25|26
1718832300000|2024-06-19 21:25:00|12.37|12.27|12.36|12.26|12.37|12.27|12.35|12.25|6
1718832600000|2024-06-19 21:30:00|12.35|12.25|12.38|12.28|12.38|12.28|12.34|12.24|12
1718832900000|2024-06-19 21:35:00|12.37|12.27|12.37|12.27|12.37|12.27|12.37|12.27|1
1718833200000|2024-06-19 21:40:00|12.38|12.28|12.37|12.27|12.38|12.28|12.36|12.26|12
1718833500000|2024-06-19 21:45:00|12.36|12.26|12.35|12.25|12.36|12.26|12.35|12.25|2
1718833800000|2024-06-19 21:50:00|12.36|12.26|12.36|12.26|12.36|12.26|12.35|12.25|13
1718834100000|2024-06-19 21:55:00|12.37|12.27|12.36|12.26|12.38|12.28|12.36|12.26|8
1718834400000|2024-06-19 22:00:00|12.37|12.27|12.36|12.26|12.38|12.28|12.33|12.23|48
1718834700000|2024-06-19 22:05:00|12.35|12.25|12.37|12.27|12.37|12.27|12.34|12.24|75
1718835000000|2024-06-19 22:10:00|12.36|12.26|12.35|12.25|12.37|12.27|12.35|12.25|42
1718835300000|2024-06-19 22:15:00|12.36|12.26|12.39|12.29|12.39|12.29|12.35|12.25|104
1718835600000|2024-06-19 22:20:00|12.38|12.28|12.4|12.3|12.4|12.3|12.38|12.28|107
1718835900000|2024-06-19 22:25:00|12.39|12.29|12.37|12.27|12.4|12.3|12.36|12.26|39
1718836200000|2024-06-19 22:30:00|12.36|12.26|12.33|12.23|12.37|12.27|12.33|12.23|44
1718836500000|2024-06-19 22:35:00|12.34|12.24|12.33|12.23|12.35|12.25|12.33|12.23|124
1718836800000|2024-06-19 22:40:00|12.34|12.24|12.35|12.25|12.36|12.26|12.33|12.23|92
1718837100000|2024-06-19 22:45:00|12.36|12.26|12.33|12.23|12.36|12.26|12.33|12.23|36
1718837400000|2024-06-19 22:50:00|12.34|12.24|12.32|12.22|12.34|12.24|12.32|12.22|57
1718837700000|2024-06-19 22:55:00|12.31|12.21|12.28|12.18|12.31|12.21|12.28|12.18|24
1718838000000|2024-06-19 23:00:00|12.27|12.17|12.3|12.2|12.31|12.21|12.27|12.17|84
1718838300000|2024-06-19 23:05:00|12.29|12.19|12.31|12.21|12.31|12.21|12.29|12.19|103
1718838600000|2024-06-19 23:10:00|12.3|12.2|12.32|12.22|12.32|12.22|12.3|12.2|47
1718839200000|2024-06-19 23:20:00|12.33|12.23|12.29|12.19|12.33|12.23|12.29|12.19|47
1718839500000|2024-06-19 23:25:00|12.3|12.2|12.3|12.2|12.3|12.2|12.29|12.19|33
1718839800000|2024-06-19 23:30:00|12.29|12.19|12.26|12.16|12.29|12.19|12.24|12.14|46
1718840100000|2024-06-19 23:35:00|12.27|12.17|12.25|12.15|12.27|12.17|12.25|12.15|33
1718840400000|2024-06-19 23:40:00|12.26|12.16|12.26|12.16|12.27|12.17|12.25|12.15|7
1718840700000|2024-06-19 23:45:00|12.27|12.17|12.27|12.17|12.28|12.18|12.26|12.16|65
1718841000000|2024-06-19 23:50:00|12.26|12.16|12.29|12.19|12.29|12.19|12.26|12.16|100
1718841300000|2024-06-19 23:55:00|12.28|12.18|12.3|12.2|12.31|12.21|12.28|12.18|79
1718841600000|2024-06-20 00:00:00|12.29|12.19|12.24|12.14|12.29|12.19|12.23|12.13|60
1718841900000|2024-06-20 00:05:00|12.25|12.15|12.22|12.12|12.25|12.15|12.2|12.1|84
1718842200000|2024-06-20 00:10:00|12.21|12.11|12.3|12.2|12.3|12.2|12.21|12.11|134
1718842500000|2024-06-20 00:15:00|12.29|12.19|12.24|12.14|12.3|12.2|12.23|12.13|94
1718842800000|2024-06-20 00:20:00|12.23|12.13|12.21|12.11|12.26|12.16|12.21|12.11|111
1718843100000|2024-06-20 00:25:00|12.22|12.12|12.23|12.13|12.24|12.14|12.21|12.11|52
1718843400000|2024-06-20 00:30:00|12.24|12.14|12.24|12.14|12.25|12.15|12.22|12.12|85
1718843700000|2024-06-20 00:35:00|12.23|12.13|12.3|12.2|12.3|12.2|12.23|12.13|104
1718844000000|2024-06-20 00:40:00|12.31|12.21|12.3|12.2|12.32|12.22|12.3|12.2|54
1718844300000|2024-06-20 00:45:00|12.29|12.19|12.25|12.15|12.3|12.2|12.22|12.12|121
1718844600000|2024-06-20 00:50:00|12.26|12.16|12.29|12.19|12.3|12.2|12.24|12.14|70
1718844900000|2024-06-20 00:55:00|12.3|12.2|12.29|12.19|12.3|12.2|12.27|12.17|66
1718845200000|2024-06-20 01:00:00|12.28|12.18|12.3|12.2|12.32|12.22|12.28|12.18|75
1718845500000|2024-06-20 01:05:00|12.29|12.19|12.3|12.2|12.31|12.21|12.25|12.15|82
1718845800000|2024-06-20 01:10:00|12.31|12.21|12.35|12.25|12.36|12.26|12.29|12.19|61
1718846100000|2024-06-20 01:15:00|12.36|12.26|12.39|12.29|12.4|12.3|12.33|12.23|80
1718846400000|2024-06-20 01:20:00|12.4|12.3|12.4|12.3|12.4|12.3|12.36|12.26|97
1718846700000|2024-06-20 01:25:00|12.39|12.29|12.4|12.3|12.4|12.3|12.39|12.29|106
1718847000000|2024-06-20 01:30:00|12.39|12.29|12.45|12.35|12.47|12.37|12.38|12.28|112
1718847300000|2024-06-20 01:35:00|12.44|12.34|12.42|12.32|12.45|12.35|12.37|12.27|169
1718847600000|2024-06-20 01:40:00|12.41|12.31|12.39|12.29|12.42|12.32|12.35|12.25|123
1718847900000|2024-06-20 01:45:00|12.4|12.3|12.35|12.25|12.4|12.3|12.32|12.22|138
1718848200000|2024-06-20 01:50:00|12.34|12.24|12.32|12.22|12.34|12.24|12.29|12.19|131
1718848500000|2024-06-20 01:55:00|12.31|12.21|12.33|12.23|12.33|12.23|12.27|12.17|83
1718848800000|2024-06-20 02:00:00|12.32|12.22|12.24|12.14|12.33|12.23|12.24|12.14|29
1718849100000|2024-06-20 02:05:00|12.25|12.15|12.28|12.18|12.29|12.19|12.24|12.14|58
1718849400000|2024-06-20 02:10:00|12.27|12.17|12.31|12.21|12.32|12.22|12.26|12.16|51
1718849700000|2024-06-20 02:15:00|12.3|12.2|12.29|12.19|12.31|12.21|12.27|12.17|90
1718850000000|2024-06-20 02:20:00|12.3|12.2|12.33|12.23|12.35|12.25|12.28|12.18|104
1718850300000|2024-06-20 02:25:00|12.34|12.24|12.32|12.22|12.34|12.24|12.3|12.2|25
1718850600000|2024-06-20 02:30:00|12.31|12.21|12.34|12.24|12.35|12.25|12.31|12.21|72
1718850900000|2024-06-20 02:35:00|12.35|12.25|12.3|12.2|12.35|12.25|12.29|12.19|54
1718851200000|2024-06-20 02:40:00|12.29|12.19|12.27|12.17|12.3|12.2|12.26|12.16|99
1718851500000|2024-06-20 02:45:00|12.28|12.18|12.26|12.16|12.3|12.2|12.26|12.16|67
1718851800000|2024-06-20 02:50:00|12.25|12.15|12.27|12.17|12.28|12.18|12.25|12.15|47
1718852100000|2024-06-20 02:55:00|12.28|12.18|12.29|12.19|12.3|12.2|12.27|12.17|64
1718852400000|2024-06-20 03:00:00|12.28|12.18|12.27|12.17|12.3|12.2|12.27|12.17|46
1718852700000|2024-06-20 03:05:00|12.26|12.16|12.27|12.17|12.28|12.18|12.26|12.16|40
1718853000000|2024-06-20 03:10:00|12.26|12.16|12.28|12.18|12.29|12.19|12.25|12.15|75
1718853300000|2024-06-20 03:15:00|12.29|12.19|12.3|12.2|12.31|12.21|12.26|12.16|94
1718853600000|2024-06-20 03:20:00|12.31|12.21|12.29|12.19|12.31|12.21|12.29|12.19|79
1718853900000|2024-06-20 03:25:00|12.3|12.2|12.3|12.2|12.31|12.21|12.29|12.19|47
1718854200000|2024-06-20 03:30:00|12.29|12.19|12.34|12.24|12.34|12.24|12.29|12.19|78
1718854500000|2024-06-20 03:35:00|12.33|12.23|12.32|12.22|12.33|12.23|12.31|12.21|120
1718854800000|2024-06-20 03:40:00|12.31|12.21|12.34|12.24|12.35|12.25|12.31|12.21|66
1718855100000|2024-06-20 03:45:00|12.35|12.25|12.35|12.25|12.39|12.29|12.34|12.24|73
1718855400000|2024-06-20 03:50:00|12.34|12.24|12.32|12.22|12.35|12.25|12.32|12.22|33
1718855700000|2024-06-20 03:55:00|12.31|12.21|12.33|12.23|12.33|12.23|12.31|12.21|65
1718856000000|2024-06-20 04:00:00|12.32|12.22|12.32|12.22|12.33|12.23|12.31|12.21|43
1718856300000|2024-06-20 04:05:00|12.31|12.21|12.31|12.21|12.32|12.22|12.3|12.2|81
1718856600000|2024-06-20 04:10:00|12.3|12.2|12.27|12.17|12.32|12.22|12.26|12.16|98
1718856900000|2024-06-20 04:15:00|12.26|12.16|12.3|12.2|12.3|12.2|12.26|12.16|81
1718857200000|2024-06-20 04:20:00|12.29|12.19|12.33|12.23|12.34|12.24|12.29|12.19|111
1718857500000|2024-06-20 04:25:00|12.32|12.22|12.32|12.22|12.33|12.23|12.31|12.21|83
1718857800000|2024-06-20 04:30:00|12.33|12.23|12.37|12.27|12.38|12.28|12.32|12.22|87
1718858100000|2024-06-20 04:35:00|12.38|12.28|12.37|12.27|12.38|12.28|12.35|12.25|52
1718858400000|2024-06-20 04:40:00|12.38|12.28|12.35|12.25|12.39|12.29|12.35|12.25|44
1718858700000|2024-06-20 04:45:00|12.36|12.26|12.41|12.31|12.41|12.31|12.35|12.25|68
1718859000000|2024-06-20 04:50:00|12.4|12.3|12.39|12.29|12.42|12.32|12.38|12.28|50
1718859300000|2024-06-20 04:55:00|12.4|12.3|12.41|12.31|12.42|12.32|12.39|12.29|38
1718859600000|2024-06-20 05:00:00|12.42|12.32|12.42|12.32|12.43|12.33|12.38|12.28|55
1718859900000|2024-06-20 05:05:00|12.43|12.33|12.44|12.34|12.46|12.36|12.4|12.3|52
1718860200000|2024-06-20 05:10:00|12.43|12.33|12.45|12.35|12.45|12.35|12.42|12.32|31
1718860500000|2024-06-20 05:15:00|12.46|12.36|12.42|12.32|12.46|12.36|12.42|12.32|77
1718860800000|2024-06-20 05:20:00|12.43|12.33|12.41|12.31|12.44|12.34|12.41|12.31|135
1718861100000|2024-06-20 05:25:00|12.42|12.32|12.43|12.33|12.43|12.33|12.41|12.31|70
1718861400000|2024-06-20 05:30:00|12.44|12.34|12.45|12.35|12.45|12.35|12.42|12.32|46
1718861700000|2024-06-20 05:35:00|12.44|12.34|12.45|12.35|12.47|12.37|12.44|12.34|28
1718862000000|2024-06-20 05:40:00|12.46|12.36|12.43|12.33|12.46|12.36|12.43|12.33|32
1718862300000|2024-06-20 05:45:00|12.44|12.34|12.45|12.35|12.45|12.35|12.43|12.33|38
1718862600000|2024-06-20 05:50:00|12.46|12.36|12.47|12.37|12.47|12.37|12.44|12.34|56
1718862900000|2024-06-20 05:55:00|12.48|12.38|12.48|12.38|12.52|12.42|12.47|12.37|69
1718863200000|2024-06-20 06:00:00|12.49|12.39|12.52|12.42|12.53|12.43|12.48|12.38|84
1718863500000|2024-06-20 06:05:00|12.53|12.43|12.5|12.4|12.53|12.43|12.49|12.39|36
1718863800000|2024-06-20 06:10:00|12.51|12.41|12.54|12.44|12.55|12.45|12.5|12.4|76
1718864100000|2024-06-20 06:15:00|12.53|12.43|12.52|12.42|12.55|12.45|12.49|12.39|126
1718864400000|2024-06-20 06:20:00|12.51|12.41|12.5|12.4|12.52|12.42|12.49|12.39|32
1718864700000|2024-06-20 06:25:00|12.51|12.41|12.52|12.42|12.52|12.42|12.49|12.39|80
1718865000000|2024-06-20 06:30:00|12.51|12.41|12.51|12.41|12.53|12.43|12.49|12.39|105
1718865300000|2024-06-20 06:35:00|12.52|12.42|12.52|12.42|12.53|12.43|12.5|12.4|137
1718865600000|2024-06-20 06:40:00|12.51|12.41|12.49|12.39|12.52|12.42|12.49|12.39|77
1718865900000|2024-06-20 06:45:00|12.48|12.38|12.47|12.37|12.51|12.41|12.47|12.37|70
1718866200000|2024-06-20 06:50:00|12.46|12.36|12.46|12.36|12.46|12.36|12.43|12.33|21
1718866500000|2024-06-20 06:55:00|12.47|12.37|12.48|12.38|12.48|12.38|12.46|12.36|24
1718866800000|2024-06-20 07:00:00|12.49|12.39|12.52|12.42|12.52|12.42|12.48|12.38|76
1718867100000|2024-06-20 07:05:00|12.53|12.43|12.51|12.41|12.53|12.43|12.51|12.41|49
1718867400000|2024-06-20 07:10:00|12.5|12.4|12.52|12.42|12.52|12.42|12.5|12.4|75
1718867700000|2024-06-20 07:15:00|12.51|12.41|12.6|12.5|12.63|12.53|12.51|12.41|132
1718868000000|2024-06-20 07:20:00|12.59|12.49|12.6|12.5|12.62|12.52|12.57|12.47|86
1718868300000|2024-06-20 07:25:00|12.59|12.49|12.61|12.51|12.62|12.52|12.59|12.49|75
1718868600000|2024-06-20 07:30:00|12.62|12.52|12.6|12.5|12.66|12.56|12.59|12.49|119
1718868900000|2024-06-20 07:35:00|12.59|12.49|12.65|12.55|12.65|12.55|12.58|12.48|37
1718869200000|2024-06-20 07:40:00|12.64|12.54|12.63|12.53|12.65|12.55|12.62|12.52|54
1718869500000|2024-06-20 07:45:00|12.64|12.54|12.62|12.52|12.65|12.55|12.61|12.51|49
1718869800000|2024-06-20 07:50:00|12.61|12.51|12.62|12.52|12.64|12.54|12.61|12.51|46
1718870100000|2024-06-20 07:55:00|12.61|12.51|12.64|12.54|12.64|12.54|12.61|12.51|40
1718870400000|2024-06-20 08:00:00|12.65|12.55|12.6|12.5|12.65|12.55|12.6|12.5|42
1718870700000|2024-06-20 08:05:00|12.61|12.51|12.6|12.5|12.64|12.54|12.58|12.48|68
1718871000000|2024-06-20 08:10:00|12.61|12.51|12.61|12.51|12.62|12.52|12.59|12.49|99
1718871300000|2024-06-20 08:15:00|12.6|12.5|12.62|12.52|12.62|12.52|12.58|12.48|71
1718871600000|2024-06-20 08:20:00|12.63|12.53|12.65|12.55|12.65|12.55|12.62|12.52|81
1718871900000|2024-06-20 08:25:00|12.64|12.54|12.63|12.53|12.65|12.55|12.63|12.53|28
1718872200000|2024-06-20 08:30:00|12.62|12.52|12.62|12.52|12.64|12.54|12.61|12.51|55
1718872500000|2024-06-20 08:35:00|12.63|12.53|12.6|12.5|12.63|12.53|12.6|12.5|26
1718872800000|2024-06-20 08:40:00|12.59|12.49|12.61|12.51|12.61|12.51|12.57|12.47|113
1718873100000|2024-06-20 08:45:00|12.6|12.5|12.59|12.49|12.61|12.51|12.58|12.48|40
1718873400000|2024-06-20 08:50:00|12.6|12.5|12.61|12.51|12.61|12.51|12.59|12.49|24
1718873700000|2024-06-20 08:55:00|12.62|12.52|12.62|12.52|12.62|12.52|12.6|12.5|33
1718874000000|2024-06-20 09:00:00|12.63|12.53|12.65|12.55|12.65|12.55|12.62|12.52|35
1718874300000|2024-06-20 09:05:00|12.64|12.54|12.63|12.53|12.65|12.55|12.62|12.52|20
1718874600000|2024-06-20 09:10:00|12.62|12.52|12.61|12.51|12.63|12.53|12.61|12.51|48
1718874900000|2024-06-20 09:15:00|12.62|12.52|12.63|12.53|12.64|12.54|12.61|12.51|20
1718875200000|2024-06-20 09:20:00|12.62|12.52|12.63|12.53|12.64|12.54|12.61|12.51|12
1718875500000|2024-06-20 09:25:00|12.62|12.52|12.62|12.52|12.62|12.52|12.61|12.51|39
1718875800000|2024-06-20 09:30:00|12.63|12.53|12.62|12.52|12.65|12.55|12.62|12.52|54
1718876100000|2024-06-20 09:35:00|12.61|12.51|12.62|12.52|12.62|12.52|12.61|12.51|66
1718876400000|2024-06-20 09:40:00|12.63|12.53|12.61|12.51|12.63|12.53|12.61|12.51|21
1718876700000|2024-06-20 09:45:00|12.6|12.5|12.62|12.52|12.62|12.52|12.6|12.5|67
1718877000000|2024-06-20 09:50:00|12.61|12.51|12.62|12.52|12.63|12.53|12.61|12.51|42
1718877300000|2024-06-20 09:55:00|12.61|12.51|12.62|12.52|12.62|12.52|12.61|12.51|2
1718877600000|2024-06-20 10:00:00|12.61|12.51|12.59|12.49|12.63|12.53|12.57|12.47|35
1718877900000|2024-06-20 10:05:00|12.58|12.48|12.58|12.48|12.59|12.49|12.58|12.48|11
1718878200000|2024-06-20 10:10:00|12.59|12.49|12.6|12.5|12.6|12.5|12.59|12.49|16
1718878500000|2024-06-20 10:15:00|12.61|12.51|12.6|12.5|12.64|12.54|12.6|12.5|54
1718878800000|2024-06-20 10:20:00|12.61|12.51|12.58|12.48|12.61|12.51|12.58|12.48|32
1718879100000|2024-06-20 10:25:00|12.59|12.49|12.61|12.51|12.62|12.52|12.58|12.48|35
1718879400000|2024-06-20 10:30:00|12.62|12.52|12.63|12.53|12.64|12.54|12.61|12.51|24
1718879700000|2024-06-20 10:35:00|12.64|12.54|12.64|12.54|12.65|12.55|12.63|12.53|35
1718880000000|2024-06-20 10:40:00|12.65|12.55|12.64|12.54|12.65|12.55|12.63|12.53|74
1718880300000|2024-06-20 10:45:00|12.63|12.53|12.65|12.55|12.65|12.55|12.63|12.53|55
1718880600000|2024-06-20 10:50:00|12.64|12.54|12.66|12.56|12.67|12.57|12.64|12.54|9
1718880900000|2024-06-20 10:55:00|12.67|12.57|12.73|12.63|12.75|12.65|12.67|12.57|57
1718881200000|2024-06-20 11:00:00|12.74|12.64|12.73|12.63|12.75|12.65|12.7|12.6|65
1718881500000|2024-06-20 11:05:00|12.74|12.64|12.9|12.8|12.91|12.81|12.71|12.61|147
1718881800000|2024-06-20 11:10:00|12.91|12.81|12.88|12.78|12.91|12.81|12.85|12.75|202
1718882100000|2024-06-20 11:15:00|12.89|12.79|12.82|12.72|12.89|12.79|12.82|12.72|165
1718882400000|2024-06-20 11:20:00|12.81|12.71|12.8|12.7|12.84|12.74|12.79|12.69|100
1718882700000|2024-06-20 11:25:00|12.81|12.71|12.85|12.75|12.86|12.76|12.81|12.71|57
1718883000000|2024-06-20 11:30:00|12.86|12.76|12.83|12.73|12.88|12.78|12.8|12.7|80
1718883300000|2024-06-20 11:35:00|12.82|12.72|12.8|12.7|12.83|12.73|12.78|12.68|61
1718883600000|2024-06-20 11:40:00|12.79|12.69|12.76|12.66|12.81|12.71|12.74|12.64|84
1718883900000|2024-06-20 11:45:00|12.77|12.67|12.76|12.66|12.78|12.68|12.74|12.64|120
1718884200000|2024-06-20 11:50:00|12.77|12.67|12.72|12.62|12.78|12.68|12.72|12.62|68
1718884500000|2024-06-20 11:55:00|12.73|12.63|12.7|12.6|12.73|12.63|12.7|12.6|38
1718884800000|2024-06-20 12:00:00|12.71|12.61|12.68|12.58|12.72|12.62|12.67|12.57|122
1718885100000|2024-06-20 12:05:00|12.69|12.59|12.71|12.61|12.74|12.64|12.68|12.58|75
1718885400000|2024-06-20 12:10:00|12.72|12.62|12.68|12.58|12.73|12.63|12.68|12.58|25
1718885700000|2024-06-20 12:15:00|12.69|12.59|12.65|12.55|12.7|12.6|12.64|12.54|73
1718886000000|2024-06-20 12:20:00|12.66|12.56|12.62|12.52|12.66|12.56|12.62|12.52|71
1718886300000|2024-06-20 12:25:00|12.63|12.53|12.65|12.55|12.66|12.56|12.62|12.52|53
1718886600000|2024-06-20 12:30:00|12.66|12.56|12.63|12.53|12.7|12.6|12.61|12.51|118
1718886900000|2024-06-20 12:35:00|12.62|12.52|12.63|12.53|12.65|12.55|12.62|12.52|86
1718887200000|2024-06-20 12:40:00|12.64|12.54|12.64|12.54|12.64|12.54|12.62|12.52|57
1718887500000|2024-06-20 12:45:00|12.65|12.55|12.64|12.54|12.67|12.57|12.61|12.51|96
1718887800000|2024-06-20 12:50:00|12.63|12.53|12.62|12.52|12.64|12.54|12.61|12.51|28
1718888100000|2024-06-20 12:55:00|12.63|12.53|12.58|12.48|12.63|12.53|12.58|12.48|20
1718888400000|2024-06-20 13:00:00|12.59|12.49|12.54|12.44|12.61|12.51|12.53|12.43|74
1718888700000|2024-06-20 13:05:00|12.53|12.43|12.55|12.45|12.55|12.45|12.53|12.43|57
1718889000000|2024-06-20 13:10:00|12.56|12.46|12.55|12.45|12.57|12.47|12.54|12.44|72
1718889300000|2024-06-20 13:15:00|12.56|12.46|12.47|12.37|12.56|12.46|12.45|12.35|104
1718889600000|2024-06-20 13:20:00|12.48|12.38|12.46|12.36|12.48|12.38|12.42|12.32|97
1718889900000|2024-06-20 13:25:00|12.47|12.37|12.44|12.34|12.47|12.37|12.38|12.28|89
1718890200000|2024-06-20 13:30:00|12.43|12.33|12.41|12.31|12.44|12.34|12.39|12.29|143
1718890500000|2024-06-20 13:35:00|12.42|12.32|12.46|12.36|12.47|12.37|12.42|12.32|111
1718890800000|2024-06-20 13:40:00|12.45|12.35|12.49|12.39|12.51|12.41|12.45|12.35|69
1718891100000|2024-06-20 13:45:00|12.48|12.38|12.51|12.41|12.53|12.43|12.48|12.38|90
1718891400000|2024-06-20 13:50:00|12.5|12.4|12.46|12.36|12.5|12.4|12.42|12.32|107
1718891700000|2024-06-20 13:55:00|12.45|12.35|12.44|12.34|12.47|12.37|12.43|12.33|86
1718892000000|2024-06-20 14:00:00|12.43|12.33|12.36|12.26|12.46|12.36|12.33|12.23|164
1718892300000|2024-06-20 14:05:00|12.35|12.25|12.33|12.23|12.39|12.29|12.31|12.21|225
1718892600000|2024-06-20 14:10:00|12.34|12.24|12.32|12.22|12.36|12.26|12.29|12.19|143
1718892900000|2024-06-20 14:15:00|12.31|12.21|12.29|12.19|12.34|12.24|12.29|12.19|97
1718893200000|2024-06-20 14:20:00|12.28|12.18|12.31|12.21|12.34|12.24|12.25|12.15|108
1718893500000|2024-06-20 14:25:00|12.3|12.2|12.38|12.28|12.39|12.29|12.3|12.2|161
1718893800000|2024-06-20 14:30:00|12.39|12.29|12.37|12.27|12.41|12.31|12.35|12.25|95
1718894100000|2024-06-20 14:35:00|12.36|12.26|12.4|12.3|12.41|12.31|12.35|12.25|103
1718894400000|2024-06-20 14:40:00|12.39|12.29|12.38|12.28|12.4|12.3|12.37|12.27|178
1718894700000|2024-06-20 14:45:00|12.37|12.27|12.4|12.3|12.4|12.3|12.34|12.24|156
1718895000000|2024-06-20 14:50:00|12.39|12.29|12.39|12.29|12.43|12.33|12.39|12.29|127
1718895300000|2024-06-20 14:55:00|12.38|12.28|12.4|12.3|12.41|12.31|12.38|12.28|77
1718895600000|2024-06-20 15:00:00|12.39|12.29|12.37|12.27|12.42|12.32|12.36|12.26|67
1718895900000|2024-06-20 15:05:00|12.36|12.26|12.39|12.29|12.41|12.31|12.36|12.26|98
1718896200000|2024-06-20 15:10:00|12.38|12.28|12.43|12.33|12.43|12.33|12.37|12.27|64
1718896500000|2024-06-20 15:15:00|12.42|12.32|12.38|12.28|12.43|12.33|12.37|12.27|99
1718896800000|2024-06-20 15:20:00|12.39|12.29|12.41|12.31|12.42|12.32|12.38|12.28|93
1718897100000|2024-06-20 15:25:00|12.4|12.3|12.39|12.29|12.42|12.32|12.39|12.29|102
1718897400000|2024-06-20 15:30:00|12.4|12.3|12.4|12.3|12.42|12.32|12.39|12.29|85
1718897700000|2024-06-20 15:35:00|12.41|12.31|12.38|12.28|12.42|12.32|12.38|12.28|80
1718898000000|2024-06-20 15:40:00|12.39|12.29|12.41|12.31|12.42|12.32|12.38|12.28|17
1718898300000|2024-06-20 15:45:00|12.36|12.26|12.34|12.24|12.36|12.26|12.33|12.23|25
1718898600000|2024-06-20 15:50:00|12.33|12.23|12.32|12.22|12.36|12.26|12.32|12.22|70
1718898900000|2024-06-20 15:55:00|12.31|12.21|12.31|12.21|12.34|12.24|12.31|12.21|101
1718899200000|2024-06-20 16:00:00|12.32|12.22|12.23|12.13|12.34|12.24|12.22|12.12|130
1718899500000|2024-06-20 16:05:00|12.24|12.14|12.21|12.11|12.28|12.18|12.19|12.09|180
1718899800000|2024-06-20 16:10:00|12.22|12.12|12.27|12.17|12.31|12.21|12.21|12.11|160
1718900100000|2024-06-20 16:15:00|12.28|12.18|12.28|12.18|12.31|12.21|12.24|12.14|133
1718900400000|2024-06-20 16:20:00|12.29|12.19|12.29|12.19|12.3|12.2|12.26|12.16|87
1718900700000|2024-06-20 16:25:00|12.3|12.2|12.29|12.19|12.31|12.21|12.26|12.16|70
1718901000000|2024-06-20 16:30:00|12.3|12.2|12.32|12.22|12.32|12.22|12.27|12.17|139
1718901300000|2024-06-20 16:35:00|12.33|12.23|12.36|12.26|12.37|12.27|12.31|12.21|170
1718901600000|2024-06-20 16:40:00|12.37|12.27|12.38|12.28|12.4|12.3|12.36|12.26|60
1718901900000|2024-06-20 16:45:00|12.39|12.29|12.4|12.3|12.4|12.3|12.37|12.27|82
1718902200000|2024-06-20 16:50:00|12.41|12.31|12.4|12.3|12.42|12.32|12.39|12.29|38
1718902500000|2024-06-20 16:55:00|12.39|12.29|12.39|12.29|12.4|12.3|12.35|12.25|79
1718902800000|2024-06-20 17:00:00|12.4|12.3|12.39|12.29|12.4|12.3|12.35|12.25|76
1718903100000|2024-06-20 17:05:00|12.4|12.3|12.41|12.31|12.42|12.32|12.38|12.28|34
1718903400000|2024-06-20 17:10:00|12.42|12.32|12.41|12.31|12.43|12.33|12.41|12.31|68
1718903700000|2024-06-20 17:15:00|12.4|12.3|12.4|12.3|12.42|12.32|12.39|12.29|43
1718904000000|2024-06-20 17:20:00|12.41|12.31|12.42|12.32|12.42|12.32|12.39|12.29|38
1718904300000|2024-06-20 17:25:00|12.41|12.31|12.41|12.31|12.42|12.32|12.41|12.31|57
1718904600000|2024-06-20 17:30:00|12.42|12.32|12.47|12.37|12.47|12.37|12.39|12.29|95
1718904900000|2024-06-20 17:35:00|12.46|12.36|12.49|12.39|12.49|12.39|12.44|12.34|88
1718905200000|2024-06-20 17:40:00|12.48|12.38|12.48|12.38|12.48|12.38|12.46|12.36|7
1718905500000|2024-06-20 17:45:00|12.46|12.36|12.45|12.35|12.46|12.36|12.45|12.35|2
1718905800000|2024-06-20 17:50:00|12.46|12.36|12.47|12.37|12.48|12.38|12.45|12.35|56
1718906100000|2024-06-20 17:55:00|12.48|12.38|12.5|12.4|12.53|12.43|12.47|12.37|61
1718906400000|2024-06-20 18:00:00|12.51|12.41|12.53|12.43|12.54|12.44|12.5|12.4|23
1718906700000|2024-06-20 18:05:00|12.52|12.42|12.51|12.41|12.55|12.45|12.51|12.41|44
1718907000000|2024-06-20 18:10:00|12.52|12.42|12.5|12.4|12.52|12.42|12.49|12.39|63
1718907300000|2024-06-20 18:15:00|12.51|12.41|12.54|12.44|12.54|12.44|12.51|12.41|40
1718907600000|2024-06-20 18:20:00|12.53|12.43|12.55|12.45|12.56|12.46|12.52|12.42|41
1718907900000|2024-06-20 18:25:00|12.56|12.46|12.54|12.44|12.57|12.47|12.54|12.44|7
1718908200000|2024-06-20 18:30:00|12.52|12.42|12.52|12.42|12.53|12.43|12.51|12.41|11
1718908500000|2024-06-20 18:35:00|12.53|12.43|12.52|12.42|12.53|12.43|12.49|12.39|56
1718908800000|2024-06-20 18:40:00|12.53|12.43|12.52|12.42|12.54|12.44|12.5|12.4|58
1718909100000|2024-06-20 18:45:00|12.51|12.41|12.53|12.43|12.55|12.45|12.51|12.41|115
1718909400000|2024-06-20 18:50:00|12.54|12.44|12.52|12.42|12.54|12.44|12.52|12.42|47
1718909700000|2024-06-20 18:55:00|12.53|12.43|12.51|12.41|12.53|12.43|12.51|12.41|11
1718910000000|2024-06-20 19:00:00|12.52|12.42|12.49|12.39|12.52|12.42|12.48|12.38|34
1718910300000|2024-06-20 19:05:00|12.48|12.38|12.52|12.42|12.53|12.43|12.48|12.38|45
1718910600000|2024-06-20 19:10:00|12.51|12.41|12.51|12.41|12.53|12.43|12.5|12.4|79
1718910900000|2024-06-20 19:15:00|12.52|12.42|12.49|12.39|12.52|12.42|12.47|12.37|64
1718911200000|2024-06-20 19:20:00|12.48|12.38|12.45|12.35|12.49|12.39|12.45|12.35|22
1718911500000|2024-06-20 19:25:00|12.46|12.36|12.51|12.41|12.52|12.42|12.46|12.36|64
1718911800000|2024-06-20 19:30:00|12.5|12.4|12.5|12.4|12.51|12.41|12.48|12.38|39
1718912100000|2024-06-20 19:35:00|12.49|12.39|12.49|12.39|12.5|12.4|12.48|12.38|63
1718912400000|2024-06-20 19:40:00|12.5|12.4|12.5|12.4|12.51|12.41|12.48|12.38|35
1718912700000|2024-06-20 19:45:00|12.49|12.39|12.49|12.39|12.51|12.41|12.48|12.38|77
1718913000000|2024-06-20 19:50:00|12.48|12.38|12.51|12.41|12.51|12.41|12.48|12.38|62
1718913300000|2024-06-20 19:55:00|12.5|12.4|12.52|12.42|12.52|12.42|12.48|12.38|61
1718913600000|2024-06-20 20:00:00|12.53|12.43|12.52|12.42|12.53|12.43|12.5|12.4|28
1718913900000|2024-06-20 20:05:00|12.53|12.43|12.53|12.43|12.55|12.45|12.52|12.42|95
1718914200000|2024-06-20 20:10:00|12.52|12.42|12.51|12.41|12.53|12.43|12.5|12.4|26
1718914500000|2024-06-20 20:15:00|12.52|12.42|12.53|12.43|12.53|12.43|12.51|12.41|26
1718914800000|2024-06-20 20:20:00|12.52|12.42|12.5|12.4|12.53|12.43|12.5|12.4|39
1718915100000|2024-06-20 20:25:00|12.51|12.41|12.5|12.4|12.51|12.41|12.49|12.39|12
1718915400000|2024-06-20 20:30:00|12.49|12.39|12.49|12.39|12.5|12.4|12.49|12.39|55
1718915700000|2024-06-20 20:35:00|12.5|12.4|12.51|12.41|12.51|12.41|12.49|12.39|44
1718916000000|2024-06-20 20:40:00|12.5|12.4|12.52|12.42|12.53|12.43|12.5|12.4|35
1718916300000|2024-06-20 20:45:00|12.53|12.43|12.53|12.43|12.53|12.43|12.52|12.42|35
1718916600000|2024-06-20 20:50:00|12.54|12.44|12.52|12.42|12.54|12.44|12.52|12.42|13
1718916900000|2024-06-20 20:55:00|12.51|12.41|12.52|12.42|12.52|12.42|12.51|12.41|12
1718917200000|2024-06-20 21:00:00|12.51|12.41|12.51|12.41|12.52|12.42|12.5|12.4|17
1718917500000|2024-06-20 21:05:00|12.5|12.4|12.51|12.41|12.51|12.41|12.49|12.39|10
1718917800000|2024-06-20 21:10:00|12.5|12.4|12.5|12.4|12.51|12.41|12.5|12.4|5
1718918100000|2024-06-20 21:15:00|12.51|12.41|12.51|12.41|12.51|12.41|12.5|12.4|3
1718918400000|2024-06-20 21:20:00|12.52|12.42|12.51|12.41|12.52|12.42|12.51|12.41|4
1718918700000|2024-06-20 21:25:00|12.52|12.42|12.54|12.44|12.54|12.44|12.52|12.42|7
1718919000000|2024-06-20 21:30:00|12.53|12.43|12.5|12.4|12.53|12.43|12.5|12.4|4
1718919300000|2024-06-20 21:35:00|12.51|12.41|12.49|12.39|12.51|12.41|12.49|12.39|3
1718919600000|2024-06-20 21:40:00|12.5|12.4|12.5|12.4|12.5|12.4|12.49|12.39|13
1718919900000|2024-06-20 21:45:00|12.49|12.39|12.49|12.39|12.5|12.4|12.49|12.39|3
1718920200000|2024-06-20 21:50:00|12.5|12.4|12.49|12.39|12.5|12.4|12.49|12.39|2
1718920500000|2024-06-20 21:55:00|12.48|12.38|12.47|12.37|12.48|12.38|12.47|12.37|2
1718920800000|2024-06-20 22:00:00|12.48|12.38|12.49|12.39|12.5|12.4|12.48|12.38|30
1718921100000|2024-06-20 22:05:00|12.5|12.4|12.52|12.42|12.52|12.42|12.49|12.39|87
1718921400000|2024-06-20 22:10:00|12.51|12.41|12.51|12.41|12.52|12.42|12.51|12.41|3
1718921700000|2024-06-20 22:15:00|12.5|12.4|12.5|12.4|12.5|12.4|12.48|12.38|23
1718922300000|2024-06-20 22:25:00|12.49|12.39|12.5|12.4|12.5|12.4|12.49|12.39|2
1718922600000|2024-06-20 22:30:00|12.51|12.41|12.51|12.41|12.51|12.41|12.5|12.4|47
1718922900000|2024-06-20 22:35:00|12.52|12.42|12.49|12.39|12.52|12.42|12.49|12.39|82
1718923200000|2024-06-20 22:40:00|12.5|12.4|12.5|12.4|12.5|12.4|12.49|12.39|25
1718923500000|2024-06-20 22:45:00|12.51|12.41|12.52|12.42|12.53|12.43|12.5|12.4|10
1718923800000|2024-06-20 22:50:00|12.51|12.41|12.51|12.41|12.52|12.42|12.51|12.41|17
1718924100000|2024-06-20 22:55:00|12.52|12.42|12.51|12.41|12.52|12.42|12.5|12.4|30
1718924400000|2024-06-20 23:00:00|12.52|12.42|12.51|12.41|12.52|12.42|12.5|12.4|36
1718924700000|2024-06-20 23:05:00|12.52|12.42|12.53|12.43|12.53|12.43|12.51|12.41|40
1718925000000|2024-06-20 23:10:00|12.52|12.42|12.5|12.4|12.53|12.43|12.49|12.39|28
1718925300000|2024-06-20 23:15:00|12.51|12.41|12.49|12.39|12.51|12.41|12.48|12.38|35
1718925600000|2024-06-20 23:20:00|12.48|12.38|12.48|12.38|12.49|12.39|12.47|12.37|9
1718925900000|2024-06-20 23:25:00|12.49|12.39|12.47|12.37|12.49|12.39|12.47|12.37|35
1718926200000|2024-06-20 23:30:00|12.48|12.38|12.48|12.38|12.49|12.39|12.47|12.37|37
1718926500000|2024-06-20 23:35:00|12.49|12.39|12.51|12.41|12.52|12.42|12.48|12.38|11
1718926800000|2024-06-20 23:40:00|12.5|12.4|12.51|12.41|12.52|12.42|12.5|12.4|26
1718927100000|2024-06-20 23:45:00|12.52|12.42|12.51|12.41|12.52|12.42|12.5|12.4|36
1718927400000|2024-06-20 23:50:00|12.5|12.4|12.5|12.4|12.51|12.41|12.49|12.39|47
1718927700000|2024-06-20 23:55:00|12.49|12.39|12.51|12.41|12.51|12.41|12.49|12.39|29
1718928000000|2024-06-21 00:00:00|12.5|12.4|12.5|12.4|12.51|12.41|12.48|12.38|59
1718928300000|2024-06-21 00:05:00|12.49|12.39|12.44|12.34|12.5|12.4|12.44|12.34|52
1718928600000|2024-06-21 00:10:00|12.45|12.35|12.42|12.32|12.45|12.35|12.4|12.3|66
1718928900000|2024-06-21 00:15:00|12.43|12.33|12.4|12.3|12.45|12.35|12.39|12.29|104
1718929200000|2024-06-21 00:20:00|12.39|12.29|12.42|12.32|12.44|12.34|12.37|12.27|96
1718929500000|2024-06-21 00:25:00|12.41|12.31|12.44|12.34|12.45|12.35|12.4|12.3|70
1718929800000|2024-06-21 00:30:00|12.43|12.33|12.45|12.35|12.45|12.35|12.4|12.3|63
1718930100000|2024-06-21 00:35:00|12.44|12.34|12.51|12.41|12.53|12.43|12.44|12.34|63
1718930400000|2024-06-21 00:40:00|12.52|12.42|12.48|12.38|12.52|12.42|12.48|12.38|67
1718930700000|2024-06-21 00:45:00|12.49|12.39|12.45|12.35|12.49|12.39|12.45|12.35|65
1718931000000|2024-06-21 00:50:00|12.44|12.34|12.43|12.33|12.46|12.36|12.43|12.33|72
1718931300000|2024-06-21 00:55:00|12.44|12.34|12.42|12.32|12.44|12.34|12.42|12.32|31
1718931600000|2024-06-21 01:00:00|12.43|12.33|12.43|12.33|12.44|12.34|12.4|12.3|45
1718931900000|2024-06-21 01:05:00|12.44|12.34|12.44|12.34|12.47|12.37|12.43|12.33|63
1718932200000|2024-06-21 01:10:00|12.43|12.33|12.44|12.34|12.44|12.34|12.41|12.31|86
1718932500000|2024-06-21 01:15:00|12.43|12.33|12.47|12.37|12.48|12.38|12.43|12.33|79
1718932800000|2024-06-21 01:20:00|12.46|12.36|12.48|12.38|12.49|12.39|12.46|12.36|49
1718933100000|2024-06-21 01:25:00|12.49|12.39|12.51|12.41|12.51|12.41|12.48|12.38|73
1718933400000|2024-06-21 01:30:00|12.5|12.4|12.53|12.43|12.55|12.45|12.5|12.4|44
1718933700000|2024-06-21 01:35:00|12.52|12.42|12.54|12.44|12.55|12.45|12.52|12.42|41
1718934000000|2024-06-21 01:40:00|12.53|12.43|12.53|12.43|12.55|12.45|12.52|12.42|25
1718934300000|2024-06-21 01:45:00|12.54|12.44|12.58|12.48|12.58|12.48|12.54|12.44|65
1718934600000|2024-06-21 01:50:00|12.57|12.47|12.57|12.47|12.59|12.49|12.57|12.47|31
1718934900000|2024-06-21 01:55:00|12.58|12.48|12.57|12.47|12.58|12.48|12.56|12.46|12
1718935200000|2024-06-21 02:00:00|12.56|12.46|12.62|12.52|12.62|12.52|12.56|12.46|61
1718935500000|2024-06-21 02:05:00|12.61|12.51|12.57|12.47|12.62|12.52|12.57|12.47|53
1718935800000|2024-06-21 02:10:00|12.58|12.48|12.55|12.45|12.58|12.48|12.54|12.44|62
1718936100000|2024-06-21 02:15:00|12.56|12.46|12.53|12.43|12.56|12.46|12.53|12.43|60
1718936400000|2024-06-21 02:20:00|12.52|12.42|12.52|12.42|12.53|12.43|12.49|12.39|87
1718936700000|2024-06-21 02:25:00|12.51|12.41|12.51|12.41|12.53|12.43|12.51|12.41|33
1718937000000|2024-06-21 02:30:00|12.52|12.42|12.47|12.37|12.52|12.42|12.47|12.37|160
1718937300000|2024-06-21 02:35:00|12.46|12.36|12.45|12.35|12.47|12.37|12.44|12.34|108
1718937600000|2024-06-21 02:40:00|12.44|12.34|12.48|12.38|12.49|12.39|12.44|12.34|91
1718937900000|2024-06-21 02:45:00|12.49|12.39|12.49|12.39|12.5|12.4|12.46|12.36|71
1718938200000|2024-06-21 02:50:00|12.5|12.4|12.48|12.38|12.51|12.41|12.47|12.37|89
1718938500000|2024-06-21 02:55:00|12.47|12.37|12.48|12.38|12.49|12.39|12.47|12.37|86
1718938800000|2024-06-21 03:00:00|12.47|12.37|12.47|12.37|12.48|12.38|12.45|12.35|53
1718939100000|2024-06-21 03:05:00|12.48|12.38|12.48|12.38|12.49|12.39|12.47|12.37|55
1718939400000|2024-06-21 03:10:00|12.47|12.37|12.48|12.38|12.49|12.39|12.47|12.37|52
1718939700000|2024-06-21 03:15:00|12.47|12.37|12.46|12.36|12.48|12.38|12.45|12.35|40
1718940000000|2024-06-21 03:20:00|12.45|12.35|12.44|12.34|12.47|12.37|12.44|12.34|46
1718940300000|2024-06-21 03:25:00|12.45|12.35|12.43|12.33|12.45|12.35|12.43|12.33|9
1718940600000|2024-06-21 03:30:00|12.42|12.32|12.42|12.32|12.42|12.32|12.39|12.29|77
1718940900000|2024-06-21 03:35:00|12.43|12.33|12.44|12.34|12.44|12.34|12.42|12.32|44
1718941200000|2024-06-21 03:40:00|12.45|12.35|12.44|12.34|12.46|12.36|12.43|12.33|62
1718941500000|2024-06-21 03:45:00|12.45|12.35|12.44|12.34|12.45|12.35|12.43|12.33|40
1718941800000|2024-06-21 03:50:00|12.45|12.35|12.45|12.35|12.45|12.35|12.44|12.34|31
1718942100000|2024-06-21 03:55:00|12.44|12.34|12.44|12.34|12.45|12.35|12.42|12.32|15
1718942400000|2024-06-21 04:00:00|12.45|12.35|12.43|12.33|12.45|12.35|12.4|12.3|71
1718942700000|2024-06-21 04:05:00|12.44|12.34|12.48|12.38|12.49|12.39|12.43|12.33|83
1718943000000|2024-06-21 04:10:00|12.49|12.39|12.49|12.39|12.49|12.39|12.48|12.38|43
1718943300000|2024-06-21 04:15:00|12.5|12.4|12.5|12.4|12.5|12.4|12.48|12.38|59
1718943600000|2024-06-21 04:20:00|12.49|12.39|12.51|12.41|12.52|12.42|12.49|12.39|71
1718943900000|2024-06-21 04:25:00|12.52|12.42|12.48|12.38|12.52|12.42|12.48|12.38|11
1718944200000|2024-06-21 04:30:00|12.49|12.39|12.49|12.39|12.5|12.4|12.48|12.38|43
1718944500000|2024-06-21 04:35:00|12.5|12.4|12.5|12.4|12.5|12.4|12.49|12.39|5
1718944800000|2024-06-21 04:40:00|12.49|12.39|12.48|12.38|12.49|12.39|12.47|12.37|24
1718945100000|2024-06-21 04:45:00|12.47|12.37|12.48|12.38|12.48|12.38|12.46|12.36|32
1718945400000|2024-06-21 04:50:00|12.49|12.39|12.48|12.38|12.5|12.4|12.48|12.38|18
1718945700000|2024-06-21 04:55:00|12.49|12.39|12.51|12.41|12.51|12.41|12.49|12.39|59
1718946000000|2024-06-21 05:00:00|12.5|12.4|12.51|12.41|12.52|12.42|12.5|12.4|52
1718946300000|2024-06-21 05:05:00|12.5|12.4|12.47|12.37|12.5|12.4|12.45|12.35|48
1718946600000|2024-06-21 05:10:00|12.46|12.36|12.44|12.34|12.46|12.36|12.43|12.33|23
1718946900000|2024-06-21 05:15:00|12.45|12.35|12.45|12.35|12.46|12.36|12.43|12.33|35
1718947200000|2024-06-21 05:20:00|12.46|12.36|12.47|12.37|12.47|12.37|12.44|12.34|74
1718947500000|2024-06-21 05:25:00|12.46|12.36|12.48|12.38|12.48|12.38|12.46|12.36|39
1718947800000|2024-06-21 05:30:00|12.47|12.37|12.48|12.38|12.48|12.38|12.47|12.37|120
1718948100000|2024-06-21 05:35:00|12.47|12.37|12.45|12.35|12.48|12.38|12.45|12.35|37
1718948400000|2024-06-21 05:40:00|12.46|12.36|12.44|12.34|12.47|12.37|12.44|12.34|67
1718948700000|2024-06-21 05:45:00|12.45|12.35|12.47|12.37|12.47|12.37|12.44|12.34|33
1718949000000|2024-06-21 05:50:00|12.48|12.38|12.49|12.39|12.49|12.39|12.47|12.37|64
1718949300000|2024-06-21 05:55:00|12.48|12.38|12.48|12.38|12.5|12.4|12.48|12.38|49
1718949600000|2024-06-21 06:00:00|12.49|12.39|12.47|12.37|12.5|12.4|12.44|12.34|47
1718949900000|2024-06-21 06:05:00|12.46|12.36|12.46|12.36|12.47|12.37|12.45|12.35|27
1718950200000|2024-06-21 06:10:00|12.47|12.37|12.47|12.37|12.48|12.38|12.46|12.36|17
1718950500000|2024-06-21 06:15:00|12.46|12.36|12.47|12.37|12.48|12.38|12.46|12.36|28
1718950800000|2024-06-21 06:20:00|12.46|12.36|12.44|12.34|12.46|12.36|12.44|12.34|21
1718951100000|2024-06-21 06:25:00|12.45|12.35|12.45|12.35|12.45|12.35|12.43|12.33|35
1718951400000|2024-06-21 06:30:00|12.44|12.34|12.46|12.36|12.47|12.37|12.44|12.34|31
1718951700000|2024-06-21 06:35:00|12.47|12.37|12.46|12.36|12.47|12.37|12.45|12.35|44
1718952000000|2024-06-21 06:40:00|12.45|12.35|12.44|12.34|12.45|12.35|12.44|12.34|14
1718952300000|2024-06-21 06:45:00|12.43|12.33|12.45|12.35|12.45|12.35|12.43|12.33|47
1718952600000|2024-06-21 06:50:00|12.44|12.34|12.47|12.37|12.47|12.37|12.44|12.34|42
1718952900000|2024-06-21 06:55:00|12.46|12.36|12.47|12.37|12.47|12.37|12.46|12.36|2
1718953200000|2024-06-21 07:00:00|12.48|12.38|12.48|12.38|12.5|12.4|12.46|12.36|29
1718953500000|2024-06-21 07:05:00|12.47|12.37|12.46|12.36|12.48|12.38|12.46|12.36|24
1718953800000|2024-06-21 07:10:00|12.47|12.37|12.49|12.39|12.49|12.39|12.46|12.36|15
1718954100000|2024-06-21 07:15:00|12.48|12.38|12.49|12.39|12.5|12.4|12.48|12.38|42
1718954400000|2024-06-21 07:20:00|12.5|12.4|12.48|12.38|12.51|12.41|12.48|12.38|15
1718954700000|2024-06-21 07:25:00|12.49|12.39|12.51|12.41|12.51|12.41|12.48|12.38|55
1718955000000|2024-06-21 07:30:00|12.5|12.4|12.49|12.39|12.52|12.42|12.49|12.39|54
1718955300000|2024-06-21 07:35:00|12.5|12.4|12.49|12.39|12.5|12.4|12.49|12.39|28
1718955600000|2024-06-21 07:40:00|12.5|12.4|12.46|12.36|12.5|12.4|12.45|12.35|77
1718955900000|2024-06-21 07:45:00|12.45|12.35|12.42|12.32|12.46|12.36|12.4|12.3|130
1718956200000|2024-06-21 07:50:00|12.41|12.31|12.42|12.32|12.43|12.33|12.37|12.27|192
1718956500000|2024-06-21 07:55:00|12.41|12.31|12.4|12.3|12.43|12.33|12.39|12.29|86
1718956800000|2024-06-21 08:00:00|12.41|12.31|12.4|12.3|12.42|12.32|12.39|12.29|78
1718957100000|2024-06-21 08:05:00|12.39|12.29|12.38|12.28|12.4|12.3|12.34|12.24|56
1718957400000|2024-06-21 08:10:00|12.39|12.29|12.4|12.3|12.43|12.33|12.38|12.28|54
1718957700000|2024-06-21 08:15:00|12.41|12.31|12.44|12.34|12.44|12.34|12.4|12.3|86
1718958000000|2024-06-21 08:20:00|12.43|12.33|12.44|12.34|12.44|12.34|12.42|12.32|100
1718958300000|2024-06-21 08:25:00|12.45|12.35|12.43|12.33|12.45|12.35|12.42|12.32|19
1718958600000|2024-06-21 08:30:00|12.44|12.34|12.45|12.35|12.47|12.37|12.44|12.34|52
1718958900000|2024-06-21 08:35:00|12.44|12.34|12.43|12.33|12.45|12.35|12.43|12.33|36
1718959200000|2024-06-21 08:40:00|12.44|12.34|12.46|12.36|12.48|12.38|12.42|12.32|37
1718959500000|2024-06-21 08:45:00|12.47|12.37|12.4|12.3|12.47|12.37|12.39|12.29|86
1718959800000|2024-06-21 08:50:00|12.41|12.31|12.37|12.27|12.43|12.33|12.35|12.25|147
1718960100000|2024-06-21 08:55:00|12.38|12.28|12.28|12.18|12.39|12.29|12.24|12.14|151
1718960400000|2024-06-21 09:00:00|12.27|12.17|12.28|12.18|12.31|12.21|12.24|12.14|146
1718960700000|2024-06-21 09:05:00|12.27|12.17|12.35|12.25|12.35|12.25|12.27|12.17|93
1718961000000|2024-06-21 09:10:00|12.34|12.24|12.36|12.26|12.38|12.28|12.33|12.23|67
1718961300000|2024-06-21 09:15:00|12.37|12.27|12.36|12.26|12.4|12.3|12.35|12.25|78
1718961600000|2024-06-21 09:20:00|12.35|12.25|12.43|12.33|12.43|12.33|12.35|12.25|121
1718961900000|2024-06-21 09:25:00|12.42|12.32|12.45|12.35|12.47|12.37|12.41|12.31|76
1718962200000|2024-06-21 09:30:00|12.46|12.36|12.46|12.36|12.5|12.4|12.46|12.36|89
1718962500000|2024-06-21 09:35:00|12.47|12.37|12.5|12.4|12.56|12.46|12.46|12.36|110
1718962800000|2024-06-21 09:40:00|12.51|12.41|12.5|12.4|12.53|12.43|12.49|12.39|120
1718963100000|2024-06-21 09:45:00|12.51|12.41|12.51|12.41|12.53|12.43|12.49|12.39|147
1718963400000|2024-06-21 09:50:00|12.5|12.4|12.5|12.4|12.54|12.44|12.49|12.39|97
1718963700000|2024-06-21 09:55:00|12.51|12.41|12.49|12.39|12.52|12.42|12.49|12.39|73
1718964000000|2024-06-21 10:00:00|12.5|12.4|12.52|12.42|12.55|12.45|12.49|12.39|107
1718964300000|2024-06-21 10:05:00|12.53|12.43|12.53|12.43|12.54|12.44|12.51|12.41|83
1718964600000|2024-06-21 10:10:00|12.52|12.42|12.51|12.41|12.53|12.43|12.49|12.39|66
1718964900000|2024-06-21 10:15:00|12.52|12.42|12.52|12.42|12.52|12.42|12.47|12.37|73
1718965200000|2024-06-21 10:20:00|12.51|12.41|12.5|12.4|12.52|12.42|12.5|12.4|20
1718965500000|2024-06-21 10:25:00|12.51|12.41|12.48|12.38|12.51|12.41|12.48|12.38|16
1718965800000|2024-06-21 10:30:00|12.49|12.39|12.48|12.38|12.5|12.4|12.47|12.37|78
1718966100000|2024-06-21 10:35:00|12.49|12.39|12.48|12.38|12.49|12.39|12.47|12.37|50
1718966400000|2024-06-21 10:40:00|12.49|12.39|12.51|12.41|12.53|12.43|12.49|12.39|39
1718966700000|2024-06-21 10:45:00|12.52|12.42|12.49|12.39|12.53|12.43|12.49|12.39|94
1718967000000|2024-06-21 10:50:00|12.5|12.4|12.49|12.39|12.51|12.41|12.49|12.39|36
1718967300000|2024-06-21 10:55:00|12.5|12.4|12.48|12.38|12.5|12.4|12.47|12.37|27
1718967600000|2024-06-21 11:00:00|12.49|12.39|12.5|12.4|12.5|12.4|12.48|12.38|82
1718967900000|2024-06-21 11:05:00|12.49|12.39|12.5|12.4|12.52|12.42|12.49|12.39|54
1718968200000|2024-06-21 11:10:00|12.51|12.41|12.49|12.39|12.51|12.41|12.49|12.39|27
1718968500000|2024-06-21 11:15:00|12.5|12.4|12.49|12.39|12.5|12.4|12.49|12.39|46
1718968800000|2024-06-21 11:20:00|12.5|12.4|12.51|12.41|12.52|12.42|12.49|12.39|66
1718969100000|2024-06-21 11:25:00|12.52|12.42|12.51|12.41|12.52|12.42|12.5|12.4|56
1718969400000|2024-06-21 11:30:00|12.52|12.42|12.49|12.39|12.52|12.42|12.49|12.39|48
1718969700000|2024-06-21 11:35:00|12.5|12.4|12.46|12.36|12.5|12.4|12.45|12.35|15
1718970000000|2024-06-21 11:40:00|12.45|12.35|12.44|12.34|12.46|12.36|12.44|12.34|56
1718970300000|2024-06-21 11:45:00|12.45|12.35|12.47|12.37|12.47|12.37|12.43|12.33|73
1718970600000|2024-06-21 11:50:00|12.48|12.38|12.48|12.38|12.5|12.4|12.47|12.37|69
1718970900000|2024-06-21 11:55:00|12.49|12.39|12.5|12.4|12.5|12.4|12.49|12.39|18
1718971200000|2024-06-21 12:00:00|12.49|12.39|12.52|12.42|12.53|12.43|12.49|12.39|44
1718971500000|2024-06-21 12:05:00|12.51|12.41|12.48|12.38|12.52|12.42|12.46|12.36|42
1718971800000|2024-06-21 12:10:00|12.47|12.37|12.42|12.32|12.47|12.37|12.41|12.31|64
1718972100000|2024-06-21 12:15:00|12.43|12.33|12.4|12.3|12.45|12.35|12.39|12.29|70
1718972400000|2024-06-21 12:20:00|12.41|12.31|12.43|12.33|12.44|12.34|12.38|12.28|117
1718972700000|2024-06-21 12:25:00|12.44|12.34|12.45|12.35|12.45|12.35|12.41|12.31|174
1718973000000|2024-06-21 12:30:00|12.46|12.36|12.41|12.31|12.46|12.36|12.39|12.29|92
1718973300000|2024-06-21 12:35:00|12.4|12.3|12.4|12.3|12.42|12.32|12.39|12.29|55
1718973600000|2024-06-21 12:40:00|12.41|12.31|12.36|12.26|12.43|12.33|12.36|12.26|64
1718973900000|2024-06-21 12:45:00|12.37|12.27|12.36|12.26|12.37|12.27|12.32|12.22|148
1718974200000|2024-06-21 12:50:00|12.35|12.25|12.38|12.28|12.41|12.31|12.35|12.25|78
1718974500000|2024-06-21 12:55:00|12.39|12.29|12.4|12.3|12.4|12.3|12.37|12.27|70
1718974800000|2024-06-21 13:00:00|12.39|12.29|12.34|12.24|12.4|12.3|12.33|12.23|70
1718975100000|2024-06-21 13:05:00|12.35|12.25|12.34|12.24|12.35|12.25|12.32|12.22|112
1718975400000|2024-06-21 13:10:00|12.35|12.25|12.34|12.24|12.35|12.25|12.33|12.23|76
1718975700000|2024-06-21 13:15:00|12.33|12.23|12.35|12.25|12.37|12.27|12.32|12.22|107
1718976000000|2024-06-21 13:20:00|12.34|12.24|12.28|12.18|12.35|12.25|12.27|12.17|109
1718976300000|2024-06-21 13:25:00|12.29|12.19|12.27|12.17|12.3|12.2|12.26|12.16|145
1718976600000|2024-06-21 13:30:00|12.26|12.16|12.33|12.23|12.33|12.23|12.24|12.14|136
1718976900000|2024-06-21 13:35:00|12.32|12.22|12.3|12.2|12.34|12.24|12.29|12.19|131
1718977200000|2024-06-21 13:40:00|12.29|12.19|12.32|12.22|12.33|12.23|12.29|12.19|64
1718977500000|2024-06-21 13:45:00|12.31|12.21|12.25|12.15|12.31|12.21|12.24|12.14|54
1718977800000|2024-06-21 13:50:00|12.26|12.16|12.22|12.12|12.26|12.16|12.19|12.09|92
1718978100000|2024-06-21 13:55:00|12.23|12.13|12.24|12.14|12.25|12.15|12.23|12.13|102
1718978400000|2024-06-21 14:00:00|12.23|12.13|12.21|12.11|12.25|12.15|12.2|12.1|141
1718978700000|2024-06-21 14:05:00|12.2|12.1|12.27|12.17|12.27|12.17|12.2|12.1|64
1718979000000|2024-06-21 14:10:00|12.26|12.16|12.32|12.25|12.33|12.26|12.26|12.16|53
1718979300000|2024-06-21 14:15:00|12.33|12.26|12.4|12.33|12.43|12.36|12.32|12.25|172
1718979600000|2024-06-21 14:20:00|12.41|12.34|12.41|12.34|12.44|12.37|12.39|12.32|141
1718979900000|2024-06-21 14:25:00|12.42|12.35|12.4|12.33|12.43|12.36|12.39|12.32|81
1718980200000|2024-06-21 14:30:00|12.39|12.32|12.42|12.35|12.45|12.38|12.39|12.32|124
1718980500000|2024-06-21 14:35:00|12.41|12.34|12.41|12.34|12.44|12.37|12.4|12.33|85
1718980800000|2024-06-21 14:40:00|12.4|12.33|12.37|12.3|12.41|12.34|12.36|12.29|62
1718981100000|2024-06-21 14:45:00|12.38|12.31|12.42|12.35|12.44|12.37|12.37|12.3|87
1718981400000|2024-06-21 14:50:00|12.43|12.36|12.4|12.33|12.43|12.36|12.4|12.33|54
1718981700000|2024-06-21 14:55:00|12.41|12.34|12.41|12.34|12.41|12.34|12.39|12.32|49
1718982000000|2024-06-21 15:00:00|12.42|12.35|12.43|12.36|12.45|12.38|12.41|12.34|112
1718982300000|2024-06-21 15:05:00|12.44|12.37|12.42|12.35|12.44|12.37|12.4|12.33|57
1718982600000|2024-06-21 15:10:00|12.41|12.34|12.41|12.34|12.43|12.36|12.4|12.33|61
1718982900000|2024-06-21 15:15:00|12.4|12.33|12.37|12.3|12.4|12.33|12.37|12.3|42
1718983200000|2024-06-21 15:20:00|12.38|12.31|12.36|12.29|12.39|12.32|12.33|12.26|55
1718983500000|2024-06-21 15:25:00|12.35|12.28|12.36|12.29|12.37|12.3|12.33|12.26|62
1718983800000|2024-06-21 15:30:00|12.37|12.3|12.35|12.28|12.4|12.33|12.35|12.28|67
1718984100000|2024-06-21 15:35:00|12.34|12.27|12.26|12.19|12.34|12.27|12.25|12.18|97
1718984400000|2024-06-21 15:40:00|12.25|12.18|12.27|12.2|12.3|12.23|12.24|12.17|119
1718984700000|2024-06-21 15:45:00|12.28|12.21|12.29|12.22|12.29|12.22|12.24|12.17|86
1718985000000|2024-06-21 15:50:00|12.3|12.23|12.3|12.23|12.32|12.25|12.27|12.2|93
1718985300000|2024-06-21 15:55:00|12.31|12.24|12.32|12.25|12.32|12.25|12.27|12.2|54
1718985600000|2024-06-21 16:00:00|12.31|12.24|12.31|12.24|12.33|12.26|12.3|12.23|69
1718985900000|2024-06-21 16:05:00|12.3|12.23|12.35|12.28|12.35|12.28|12.28|12.21|80
1718986200000|2024-06-21 16:10:00|12.34|12.27|12.32|12.25|12.37|12.3|12.32|12.25|83
1718986500000|2024-06-21 16:15:00|12.33|12.26|12.35|12.28|12.38|12.31|12.31|12.24|75
1718986800000|2024-06-21 16:20:00|12.34|12.27|12.3|12.23|12.36|12.29|12.3|12.23|61
1718987100000|2024-06-21 16:25:00|12.31|12.24|12.33|12.26|12.33|12.26|12.3|12.23|45
1718987400000|2024-06-21 16:30:00|12.32|12.25|12.36|12.29|12.37|12.3|12.31|12.24|41
1718987700000|2024-06-21 16:35:00|12.37|12.3|12.36|12.29|12.37|12.3|12.34|12.27|68
1718988000000|2024-06-21 16:40:00|12.37|12.3|12.36|12.29|12.38|12.31|12.36|12.29|38
1718988300000|2024-06-21 16:45:00|12.35|12.28|12.37|12.3|12.38|12.31|12.35|12.28|39
1718988600000|2024-06-21 16:50:00|12.38|12.31|12.39|12.32|12.42|12.35|12.36|12.29|48
1718988900000|2024-06-21 16:55:00|12.38|12.31|12.38|12.31|12.38|12.31|12.36|12.29|49
1718989200000|2024-06-21 17:00:00|12.37|12.3|12.36|12.29|12.41|12.34|12.35|12.28|66
1718989500000|2024-06-21 17:05:00|12.37|12.3|12.4|12.33|12.41|12.34|12.36|12.29|70
1718989800000|2024-06-21 17:10:00|12.39|12.32|12.36|12.29|12.41|12.34|12.36|12.29|74
1718990100000|2024-06-21 17:15:00|12.35|12.28|12.32|12.25|12.35|12.28|12.32|12.25|106
1718990400000|2024-06-21 17:20:00|12.33|12.26|12.27|12.2|12.33|12.26|12.26|12.19|130
1718990700000|2024-06-21 17:25:00|12.26|12.19|12.29|12.22|12.3|12.23|12.26|12.19|88
1718991000000|2024-06-21 17:30:00|12.28|12.21|12.27|12.2|12.32|12.25|12.26|12.19|110
1718991300000|2024-06-21 17:35:00|12.28|12.21|12.28|12.21|12.28|12.21|12.24|12.17|107
1718991600000|2024-06-21 17:40:00|12.27|12.2|12.3|12.23|12.31|12.24|12.27|12.2|78
1718991900000|2024-06-21 17:45:00|12.31|12.24|12.34|12.27|12.35|12.28|12.29|12.22|104
1718992200000|2024-06-21 17:50:00|12.35|12.28|12.35|12.28|12.37|12.3|12.33|12.26|43
1718992500000|2024-06-21 17:55:00|12.34|12.27|12.31|12.24|12.34|12.27|12.31|12.24|28
1718992800000|2024-06-21 18:00:00|12.3|12.23|12.31|12.24|12.32|12.25|12.29|12.22|52
1718993100000|2024-06-21 18:05:00|12.32|12.25|12.32|12.25|12.32|12.25|12.29|12.22|87
1718993400000|2024-06-21 18:10:00|12.33|12.26|12.35|12.28|12.36|12.29|12.31|12.24|73
1718993700000|2024-06-21 18:15:00|12.34|12.27|12.41|12.34|12.43|12.36|12.34|12.27|80
1718994000000|2024-06-21 18:20:00|12.4|12.33|12.32|12.25|12.4|12.33|12.32|12.25|83
1718994300000|2024-06-21 18:25:00|12.31|12.24|12.34|12.27|12.36|12.29|12.31|12.24|78
1718994600000|2024-06-21 18:30:00|12.35|12.28|12.39|12.32|12.4|12.33|12.34|12.27|167
1718994900000|2024-06-21 18:35:00|12.4|12.33|12.41|12.34|12.44|12.37|12.39|12.32|126
1718995200000|2024-06-21 18:40:00|12.42|12.35|12.43|12.36|12.43|12.36|12.41|12.34|68
1718995500000|2024-06-21 18:45:00|12.44|12.37|12.44|12.37|12.45|12.38|12.41|12.34|85
1718995800000|2024-06-21 18:50:00|12.45|12.38|12.44|12.37|12.46|12.39|12.43|12.36|82
1718996100000|2024-06-21 18:55:00|12.43|12.36|12.48|12.41|12.49|12.42|12.43|12.36|72
1718996400000|2024-06-21 19:00:00|12.49|12.42|12.48|12.41|12.5|12.43|12.46|12.39|84
1718996700000|2024-06-21 19:05:00|12.49|12.42|12.46|12.39|12.5|12.43|12.46|12.39|26
1718997000000|2024-06-21 19:10:00|12.47|12.4|12.47|12.4|12.49|12.42|12.46|12.39|43
1718997300000|2024-06-21 19:15:00|12.48|12.41|12.47|12.4|12.49|12.42|12.46|12.39|62
1718997600000|2024-06-21 19:20:00|12.46|12.39|12.49|12.42|12.49|12.42|12.46|12.39|108
1718997900000|2024-06-21 19:25:00|12.5|12.43|12.48|12.41|12.51|12.44|12.48|12.41|19
1718998200000|2024-06-21 19:30:00|12.49|12.42|12.49|12.42|12.49|12.42|12.47|12.4|39
1718998500000|2024-06-21 19:35:00|12.5|12.43|12.49|12.42|12.5|12.43|12.48|12.41|70
1718998800000|2024-06-21 19:40:00|12.48|12.41|12.49|12.42|12.5|12.43|12.47|12.4|57
1718999100000|2024-06-21 19:45:00|12.5|12.43|12.48|12.41|12.5|12.43|12.46|12.39|65
1718999400000|2024-06-21 19:50:00|12.47|12.4|12.48|12.41|12.5|12.43|12.47|12.4|56
1718999700000|2024-06-21 19:55:00|12.47|12.4|12.46|12.39|12.48|12.41|12.44|12.37|50
1719000000000|2024-06-21 20:00:00|12.45|12.38|12.5|12.43|12.51|12.44|12.45|12.38|64
1719000300000|2024-06-21 20:05:00|12.51|12.44|12.53|12.46|12.53|12.46|12.51|12.44|79
1719000600000|2024-06-21 20:10:00|12.52|12.45|12.49|12.42|12.53|12.46|12.49|12.42|36
1719000900000|2024-06-21 20:15:00|12.5|12.43|12.56|12.49|12.56|12.49|12.49|12.42|63
1719001200000|2024-06-21 20:20:00|12.57|12.5|12.52|12.45|12.57|12.5|12.51|12.44|44
1719001500000|2024-06-21 20:25:00|12.51|12.44|12.52|12.45|12.53|12.46|12.51|12.44|30
1719001800000|2024-06-21 20:30:00|12.51|12.44|12.49|12.42|12.51|12.44|12.48|12.41|15
1719002100000|2024-06-21 20:35:00|12.48|12.41|12.49|12.42|12.51|12.44|12.48|12.41|34
1719002400000|2024-06-21 20:40:00|12.5|12.43|12.49|12.42|12.51|12.44|12.48|12.41|38
1719002700000|2024-06-21 20:45:00|12.5|12.43|12.51|12.44|12.51|12.44|12.49|12.42|22
1719003000000|2024-06-21 20:50:00|12.5|12.43|12.5|12.43|12.51|12.44|12.49|12.42|15
1719003300000|2024-06-21 20:55:00|12.51|12.44|12.5|12.43|12.51|12.44|12.49|12.42|10
1719039600000|2024-06-22 07:00:00|12.49|12.42|12.49|12.42|12.49|12.42|12.48|12.41|15
1719039900000|2024-06-22 07:05:00|12.48|12.41|12.46|12.39|12.49|12.42|12.46|12.39|11
1719040200000|2024-06-22 07:10:00|12.45|12.38|12.45|12.38|12.45|12.38|12.44|12.37|19
1719040500000|2024-06-22 07:15:00|12.44|12.37|12.43|12.36|12.45|12.38|12.42|12.35|10
1719040800000|2024-06-22 07:20:00|12.44|12.37|12.43|12.36|12.44|12.37|12.42|12.35|6
1719041100000|2024-06-22 07:25:00|12.42|12.35|12.44|12.37|12.45|12.38|12.42|12.35|17
1719041400000|2024-06-22 07:30:00|12.45|12.38|12.44|12.37|12.45|12.38|12.43|12.36|10
1719041700000|2024-06-22 07:35:00|12.45|12.38|12.44|12.37|12.45|12.38|12.44|12.37|4
1719042000000|2024-06-22 07:40:00|12.45|12.38|12.46|12.39|12.46|12.39|12.44|12.37|4
1719042300000|2024-06-22 07:45:00|12.45|12.38|12.44|12.37|12.45|12.38|12.44|12.37|10
1719042600000|2024-06-22 07:50:00|12.43|12.36|12.43|12.36|12.44|12.37|12.43|12.36|5
1719042900000|2024-06-22 07:55:00|12.44|12.37|12.44|12.37|12.45|12.38|12.44|12.37|5
1719043200000|2024-06-22 08:00:00|12.45|12.38|12.44|12.37|12.45|12.38|12.44|12.37|4
1719043500000|2024-06-22 08:05:00|12.43|12.36|12.42|12.35|12.44|12.37|12.41|12.34|8
1719043800000|2024-06-22 08:10:00|12.41|12.34|12.43|12.36|12.44|12.37|12.41|12.34|25
1719044100000|2024-06-22 08:15:00|12.42|12.35|12.4|12.33|12.44|12.37|12.4|12.33|15
1719044400000|2024-06-22 08:20:00|12.39|12.32|12.39|12.32|12.4|12.33|12.38|12.31|25
1719044700000|2024-06-22 08:25:00|12.38|12.31|12.39|12.32|12.4|12.33|12.38|12.31|14
1719045000000|2024-06-22 08:30:00|12.4|12.33|12.4|12.33|12.4|12.33|12.39|12.32|9
1719045300000|2024-06-22 08:35:00|12.41|12.34|12.42|12.35|12.42|12.35|12.4|12.33|16
1719045600000|2024-06-22 08:40:00|12.41|12.34|12.42|12.35|12.43|12.36|12.41|12.34|4
1719045900000|2024-06-22 08:45:00|12.43|12.36|12.42|12.35|12.43|12.36|12.41|12.34|10
1719046200000|2024-06-22 08:50:00|12.41|12.34|12.41|12.34|12.41|12.34|12.4|12.33|7
1719046500000|2024-06-22 08:55:00|12.4|12.33|12.4|12.33|12.41|12.34|12.39|12.32|7
1719046800000|2024-06-22 09:00:00|12.41|12.34|12.39|12.32|12.41|12.34|12.39|12.32|11
1719047100000|2024-06-22 09:05:00|12.4|12.33|12.39|12.32|12.4|12.33|12.39|12.32|2
1719047400000|2024-06-22 09:10:00|12.38|12.31|12.41|12.34|12.41|12.34|12.38|12.31|6
1719047700000|2024-06-22 09:15:00|12.4|12.33|12.39|12.32|12.41|12.34|12.38|12.31|10
1719048000000|2024-06-22 09:20:00|12.4|12.33|12.4|12.33|12.41|12.34|12.4|12.33|7
1719048300000|2024-06-22 09:25:00|12.39|12.32|12.41|12.34|12.41|12.34|12.39|12.32|5
1719048600000|2024-06-22 09:30:00|12.4|12.33|12.41|12.34|12.41|12.34|12.39|12.32|4
1719048900000|2024-06-22 09:35:00|12.4|12.33|12.4|12.33|12.41|12.34|12.4|12.33|7
1719049200000|2024-06-22 09:40:00|12.39|12.32|12.41|12.34|12.41|12.34|12.39|12.32|5
1719049500000|2024-06-22 09:45:00|12.4|12.33|12.41|12.34|12.42|12.35|12.4|12.33|16
1719049800000|2024-06-22 09:50:00|12.42|12.35|12.43|12.36|12.44|12.37|12.41|12.34|12
1719050100000|2024-06-22 09:55:00|12.42|12.35|12.42|12.35|12.43|12.36|12.42|12.35|11
1719050400000|2024-06-22 10:00:00|12.43|12.36|12.44|12.37|12.44|12.37|12.43|12.36|4
1719050700000|2024-06-22 10:05:00|12.43|12.36|12.45|12.38|12.45|12.38|12.43|12.36|7
1719051000000|2024-06-22 10:10:00|12.44|12.37|12.45|12.38|12.45|12.38|12.44|12.37|8
1719051300000|2024-06-22 10:15:00|12.44|12.37|12.46|12.39|12.48|12.41|12.44|12.37|17
1719051600000|2024-06-22 10:20:00|12.47|12.4|12.47|12.4|12.48|12.41|12.46|12.39|7
1719051900000|2024-06-22 10:25:00|12.46|12.39|12.46|12.39|12.47|12.4|12.45|12.38|5
1719052200000|2024-06-22 10:30:00|12.45|12.38|12.46|12.39|12.46|12.39|12.45|12.38|2
1719052500000|2024-06-22 10:35:00|12.45|12.38|12.45|12.38|12.46|12.39|12.45|12.38|3
1719052800000|2024-06-22 10:40:00|12.46|12.39|12.48|12.41|12.48|12.41|12.46|12.39|7
1719053100000|2024-06-22 10:45:00|12.47|12.4|12.48|12.41|12.48|12.41|12.47|12.4|4
1719053400000|2024-06-22 10:50:00|12.47|12.4|12.48|12.41|12.49|12.42|12.47|12.4|4
1719053700000|2024-06-22 10:55:00|12.49|12.42|12.49|12.42|12.49|12.42|12.48|12.41|7
1719054000000|2024-06-22 11:00:00|12.48|12.41|12.49|12.42|12.49|12.42|12.48|12.41|4
1719054300000|2024-06-22 11:05:00|12.48|12.41|12.49|12.42|12.49|12.42|12.48|12.41|8
1719054600000|2024-06-22 11:10:00|12.48|12.41|12.48|12.41|12.48|12.41|12.48|12.41|1
1719054900000|2024-06-22 11:15:00|12.47|12.4|12.46|12.39|12.48|12.41|12.46|12.39|14
1719055200000|2024-06-22 11:20:00|12.47|12.4|12.47|12.4|12.48|12.41|12.47|12.4|3
1719055500000|2024-06-22 11:25:00|12.46|12.39|12.47|12.4|12.47|12.4|12.46|12.39|8
1719055800000|2024-06-22 11:30:00|12.48|12.41|12.49|12.42|12.49|12.42|12.48|12.41|4
1719056100000|2024-06-22 11:35:00|12.48|12.41|12.5|12.43|12.5|12.43|12.48|12.41|5
1719056400000|2024-06-22 11:40:00|12.49|12.42|12.5|12.43|12.5|12.43|12.49|12.42|2
1719056700000|2024-06-22 11:45:00|12.49|12.42|12.49|12.42|12.5|12.43|12.49|12.42|5
1719057000000|2024-06-22 11:50:00|12.5|12.43|12.5|12.43|12.53|12.46|12.49|12.42|14
1719057300000|2024-06-22 11:55:00|12.49|12.42|12.5|12.43|12.5|12.43|12.49|12.42|4
1719057600000|2024-06-22 12:00:00|12.51|12.44|12.49|12.42|12.51|12.44|12.49|12.42|19
1719058200000|2024-06-22 12:10:00|12.48|12.41|12.48|12.41|12.49|12.42|12.47|12.4|9
1719058500000|2024-06-22 12:15:00|12.49|12.42|12.48|12.41|12.49|12.42|12.48|12.41|8
1719058800000|2024-06-22 12:20:00|12.49|12.42|12.49|12.42|12.5|12.43|12.49|12.42|3
1719059100000|2024-06-22 12:25:00|12.5|12.43|12.48|12.41|12.5|12.43|12.48|12.41|3
1719059400000|2024-06-22 12:30:00|12.49|12.42|12.48|12.41|12.49|12.42|12.48|12.41|10
1719059700000|2024-06-22 12:35:00|12.49|12.42|12.47|12.4|12.49|12.42|12.47|12.4|15
1719060000000|2024-06-22 12:40:00|12.46|12.39|12.47|12.4|12.47|12.4|12.46|12.39|10
1719060300000|2024-06-22 12:45:00|12.48|12.41|12.47|12.4|12.48|12.41|12.46|12.39|10
1719060600000|2024-06-22 12:50:00|12.48|12.41|12.47|12.4|12.48|12.41|12.47|12.4|6
1719060900000|2024-06-22 12:55:00|12.48|12.41|12.47|12.4|12.48|12.41|12.47|12.4|6
1719061200000|2024-06-22 13:00:00|12.46|12.39|12.47|12.4|12.47|12.4|12.46|12.39|6
1719061500000|2024-06-22 13:05:00|12.48|12.41|12.48|12.41|12.49|12.42|12.47|12.4|11
1719061800000|2024-06-22 13:10:00|12.5|12.43|12.48|12.41|12.5|12.43|12.48|12.41|13
1719062100000|2024-06-22 13:15:00|12.49|12.42|12.49|12.42|12.49|12.42|12.49|12.42|1
1719062400000|2024-06-22 13:20:00|12.5|12.43|12.5|12.43|12.5|12.43|12.49|12.42|5
1719062700000|2024-06-22 13:25:00|12.51|12.44|12.5|12.43|12.51|12.44|12.5|12.43|2
1719063000000|2024-06-22 13:30:00|12.51|12.44|12.51|12.44|12.51|12.44|12.5|12.43|3
1719063300000|2024-06-22 13:35:00|12.5|12.43|12.51|12.44|12.51|12.44|12.5|12.43|2
1719063600000|2024-06-22 13:40:00|12.52|12.45|12.52|12.45|12.52|12.45|12.51|12.44|5
1719063900000|2024-06-22 13:45:00|12.51|12.44|12.52|12.45|12.53|12.46|12.51|12.44|14
1719064200000|2024-06-22 13:50:00|12.51|12.44|12.5|12.43|12.52|12.45|12.5|12.43|12
1719064500000|2024-06-22 13:55:00|12.49|12.42|12.5|12.43|12.5|12.43|12.48|12.41|12
1719064800000|2024-06-22 14:00:00|12.51|12.44|12.49|12.42|12.51|12.44|12.49|12.42|9
1719065100000|2024-06-22 14:05:00|12.5|12.43|12.52|12.45|12.52|12.45|12.49|12.42|5
1719065400000|2024-06-22 14:10:00|12.51|12.44|12.51|12.44|12.52|12.45|12.51|12.44|13
1719065700000|2024-06-22 14:15:00|12.52|12.45|12.53|12.46|12.53|12.46|12.51|12.44|8
1719066000000|2024-06-22 14:20:00|12.52|12.45|12.53|12.46|12.53|12.46|12.52|12.45|6
1719066300000|2024-06-22 14:25:00|12.54|12.47|12.54|12.47|12.55|12.48|12.53|12.46|5
1719066600000|2024-06-22 14:30:00|12.53|12.46|12.54|12.47|12.54|12.47|12.53|12.46|4
1719066900000|2024-06-22 14:35:00|12.55|12.48|12.55|12.48|12.55|12.48|12.54|12.47|7
1719067200000|2024-06-22 14:40:00|12.56|12.49|12.56|12.49|12.57|12.5|12.56|12.49|7
1719067500000|2024-06-22 14:45:00|12.55|12.48|12.55|12.48|12.56|12.49|12.55|12.48|7
1719067800000|2024-06-22 14:50:00|12.56|12.49|12.55|12.48|12.56|12.49|12.54|12.47|12
1719068100000|2024-06-22 14:55:00|12.56|12.49|12.56|12.49|12.56|12.49|12.55|12.48|7
1719068400000|2024-06-22 15:00:00|12.57|12.5|12.53|12.46|12.57|12.5|12.52|12.45|11
1719068700000|2024-06-22 15:05:00|12.54|12.47|12.56|12.49|12.56|12.49|12.53|12.46|5
1719069000000|2024-06-22 15:10:00|12.55|12.48|12.57|12.5|12.57|12.5|12.55|12.48|9
1719069300000|2024-06-22 15:15:00|12.58|12.51|12.57|12.5|12.58|12.51|12.57|12.5|4
1719069600000|2024-06-22 15:20:00|12.56|12.49|12.54|12.47|12.56|12.49|12.54|12.47|29
1719069900000|2024-06-22 15:25:00|12.55|12.48|12.56|12.49|12.56|12.49|12.55|12.48|4
1719070200000|2024-06-22 15:30:00|12.55|12.48|12.57|12.5|12.57|12.5|12.55|12.48|13
1719070500000|2024-06-22 15:35:00|12.56|12.49|12.59|12.52|12.59|12.52|12.56|12.49|16
1719070800000|2024-06-22 15:40:00|12.58|12.51|12.56|12.49|12.58|12.51|12.55|12.48|9
1719071100000|2024-06-22 15:45:00|12.55|12.48|12.56|12.49|12.56|12.49|12.53|12.46|42
1719071400000|2024-06-22 15:50:00|12.55|12.48|12.55|12.48|12.56|12.49|12.54|12.47|13
1719071700000|2024-06-22 15:55:00|12.56|12.49|12.55|12.48|12.56|12.49|12.55|12.48|6
1719072000000|2024-06-22 16:00:00|12.56|12.49|12.55|12.48|12.56|12.49|12.55|12.48|12
1719072300000|2024-06-22 16:05:00|12.54|12.47|12.53|12.46|12.54|12.47|12.52|12.45|22
1719072600000|2024-06-22 16:10:00|12.54|12.47|12.53|12.46|12.54|12.47|12.53|12.46|4
1719072900000|2024-06-22 16:15:00|12.54|12.47|12.54|12.47|12.54|12.47|12.53|12.46|7
1719073200000|2024-06-22 16:20:00|12.53|12.46|12.52|12.45|12.54|12.47|12.5|12.43|38
1719073500000|2024-06-22 16:25:00|12.51|12.44|12.51|12.44|12.52|12.45|12.51|12.44|3
1719073800000|2024-06-22 16:30:00|12.52|12.45|12.54|12.47|12.54|12.47|12.52|12.45|7
1719074100000|2024-06-22 16:35:00|12.53|12.46|12.54|12.47|12.55|12.48|12.53|12.46|10
1719074400000|2024-06-22 16:40:00|12.55|12.48|12.57|12.5|12.57|12.5|12.54|12.47|9
1719074700000|2024-06-22 16:45:00|12.56|12.49|12.56|12.49|12.57|12.5|12.55|12.48|13
1719075000000|2024-06-22 16:50:00|12.55|12.48|12.54|12.47|12.56|12.49|12.54|12.47|12
1719075300000|2024-06-22 16:55:00|12.53|12.46|12.53|12.46|12.54|12.47|12.52|12.45|17
1719075600000|2024-06-22 17:00:00|12.54|12.47|12.53|12.46|12.54|12.47|12.53|12.46|8
1719075900000|2024-06-22 17:05:00|12.54|12.47|12.54|12.47|12.55|12.48|12.53|12.46|15
1719076200000|2024-06-22 17:10:00|12.53|12.46|12.53|12.46|12.53|12.46|12.53|12.46|1
1719076500000|2024-06-22 17:15:00|12.52|12.45|12.51|12.44|12.53|12.46|12.51|12.44|28
1719076800000|2024-06-22 17:20:00|12.52|12.45|12.52|12.45|12.53|12.46|12.52|12.45|5
1719077100000|2024-06-22 17:25:00|12.53|12.46|12.53|12.46|12.53|12.46|12.52|12.45|5
1719077400000|2024-06-22 17:30:00|12.54|12.47|12.52|12.45|12.54|12.47|12.52|12.45|5
1719077700000|2024-06-22 17:35:00|12.53|12.46|12.51|12.44|12.53|12.46|12.51|12.44|11
1719078000000|2024-06-22 17:40:00|12.5|12.43|12.49|12.42|12.5|12.43|12.49|12.42|14
1719078300000|2024-06-22 17:45:00|12.5|12.43|12.49|12.42|12.5|12.43|12.49|12.42|2
1719078600000|2024-06-22 17:50:00|12.48|12.41|12.48|12.41|12.49|12.42|12.47|12.4|7
1719078900000|2024-06-22 17:55:00|12.47|12.4|12.48|12.41|12.48|12.41|12.47|12.4|2
1719079200000|2024-06-22 18:00:00|12.47|12.4|12.47|12.4|12.48|12.41|12.46|12.39|21
1719079500000|2024-06-22 18:05:00|12.46|12.39|12.47|12.4|12.47|12.4|12.46|12.39|2
1719079800000|2024-06-22 18:10:00|12.48|12.41|12.48|12.41|12.49|12.42|12.47|12.4|9
1719080100000|2024-06-22 18:15:00|12.47|12.4|12.47|12.4|12.48|12.41|12.46|12.39|53
1719080400000|2024-06-22 18:20:00|12.46|12.39|12.48|12.41|12.48|12.41|12.46|12.39|5
1719080700000|2024-06-22 18:25:00|12.49|12.42|12.48|12.41|12.49|12.42|12.48|12.41|2
1719081300000|2024-06-22 18:35:00|12.47|12.4|12.48|12.41|12.49|12.42|12.47|12.4|4
1719081600000|2024-06-22 18:40:00|12.49|12.42|12.48|12.41|12.49|12.42|12.48|12.41|10
1719081900000|2024-06-22 18:45:00|12.49|12.42|12.47|12.4|12.49|12.42|12.47|12.4|7
1719082200000|2024-06-22 18:50:00|12.46|12.39|12.46|12.39|12.47|12.4|12.46|12.39|5
1719082500000|2024-06-22 18:55:00|12.45|12.38|12.46|12.39|12.46|12.39|12.45|12.38|4
1719082800000|2024-06-22 19:00:00|12.45|12.38|12.46|12.39|12.46|12.39|12.45|12.38|4
1719083100000|2024-06-22 19:05:00|12.45|12.38|12.45|12.38|12.46|12.39|12.45|12.38|9
1719083400000|2024-06-22 19:10:00|12.46|12.39|12.46|12.39|12.47|12.4|12.45|12.38|11
1719083700000|2024-06-22 19:15:00|12.47|12.4|12.48|12.41|12.48|12.41|12.46|12.39|6
1719084000000|2024-06-22 19:20:00|12.47|12.4|12.48|12.41|12.48|12.41|12.46|12.39|12
1719084300000|2024-06-22 19:25:00|12.47|12.4|12.47|12.4|12.48|12.41|12.46|12.39|9
1719084600000|2024-06-22 19:30:00|12.46|12.39|12.47|12.4|12.47|12.4|12.46|12.39|4
1719084900000|2024-06-22 19:35:00|12.46|12.39|12.46|12.39|12.48|12.41|12.46|12.39|9
1719085200000|2024-06-22 19:40:00|12.45|12.38|12.46|12.39|12.46|12.39|12.45|12.38|10
1719085500000|2024-06-22 19:45:00|12.47|12.4|12.46|12.39|12.47|12.4|12.45|12.38|8
1719085800000|2024-06-22 19:50:00|12.47|12.4|12.47|12.4|12.47|12.4|12.46|12.39|11
1719086400000|2024-06-22 20:00:00|12.46|12.39|12.46|12.39|12.47|12.4|12.45|12.38|7
1719086700000|2024-06-22 20:05:00|12.45|12.38|12.45|12.38|12.46|12.39|12.44|12.37|13
1719087000000|2024-06-22 20:10:00|12.46|12.39|12.46|12.39|12.46|12.39|12.44|12.37|9
1719087300000|2024-06-22 20:15:00|12.45|12.38|12.47|12.4|12.47|12.4|12.44|12.37|11
1719087600000|2024-06-22 20:20:00|12.46|12.39|12.47|12.4|12.48|12.41|12.46|12.39|10
1719087900000|2024-06-22 20:25:00|12.46|12.39|12.46|12.39|12.47|12.4|12.46|12.39|3
1719088200000|2024-06-22 20:30:00|12.45|12.38|12.45|12.38|12.46|12.39|12.45|12.38|3
1719088500000|2024-06-22 20:35:00|12.44|12.37|12.46|12.39|12.46|12.39|12.44|12.37|9
1719088800000|2024-06-22 20:40:00|12.45|12.38|12.45|12.38|12.46|12.39|12.45|12.38|5
1719089100000|2024-06-22 20:45:00|12.46|12.39|12.45|12.38|12.46|12.39|12.45|12.38|8
1719089400000|2024-06-22 20:50:00|12.46|12.39|12.46|12.39|12.46|12.39|12.46|12.39|1
1719089700000|2024-06-22 20:55:00|12.45|12.38|12.46|12.39|12.46|12.39|12.45|12.38|2
1719090000000|2024-06-22 21:00:00|12.45|12.38|12.46|12.39|12.46|12.39|12.45|12.38|2
1719090300000|2024-06-22 21:05:00|12.45|12.38|12.45|12.38|12.46|12.39|12.45|12.38|9
1719090600000|2024-06-22 21:10:00|12.46|12.39|12.46|12.39|12.46|12.39|12.45|12.38|23
1719090900000|2024-06-22 21:15:00|12.45|12.38|12.45|12.38|12.45|12.38|12.45|12.38|1
1719091200000|2024-06-22 21:20:00|12.46|12.39|12.45|12.38|12.46|12.39|12.45|12.38|2
1719091800000|2024-06-22 21:30:00|12.44|12.37|12.45|12.38|12.45|12.38|12.44|12.37|2
1719093000000|2024-06-22 21:50:00|12.46|12.39|12.46|12.39|12.46|12.39|12.46|12.39|1
1719093300000|2024-06-22 21:55:00|12.47|12.4|12.47|12.4|12.47|12.4|12.46|12.39|3
1719093600000|2024-06-22 22:00:00|12.46|12.39|12.46|12.39|12.47|12.4|12.46|12.39|23
1719093900000|2024-06-22 22:05:00|12.45|12.38|12.43|12.36|12.46|12.39|12.43|12.36|17
1719094200000|2024-06-22 22:10:00|12.42|12.35|12.44|12.37|12.44|12.37|12.42|12.35|3
1719094500000|2024-06-22 22:15:00|12.43|12.36|12.44|12.37|12.44|12.37|12.42|12.35|4
1719095100000|2024-06-22 22:25:00|12.45|12.38|12.45|12.38|12.45|12.38|12.44|12.37|5
1719095400000|2024-06-22 22:30:00|12.46|12.39|12.46|12.39|12.46|12.39|12.45|12.38|3
1719095700000|2024-06-22 22:35:00|12.45|12.38|12.45|12.38|12.46|12.39|12.44|12.37|7
1719096000000|2024-06-22 22:40:00|12.44|12.37|12.46|12.39|12.46|12.39|12.44|12.37|7
1719096300000|2024-06-22 22:45:00|12.47|12.4|12.45|12.38|12.47|12.4|12.45|12.38|5
1719096600000|2024-06-22 22:50:00|12.44|12.37|12.45|12.38|12.45|12.38|12.44|12.37|4
1719096900000|2024-06-22 22:55:00|12.46|12.39|12.45|12.38|12.46|12.39|12.45|12.38|6
1719097200000|2024-06-22 23:00:00|12.46|12.39|12.45|12.38|12.46|12.39|12.45|12.38|2
1719097800000|2024-06-22 23:10:00|12.44|12.37|12.45|12.38|12.45|12.38|12.44|12.37|4
1719098100000|2024-06-22 23:15:00|12.46|12.39|12.46|12.39|12.47|12.4|12.45|12.38|13
1719098700000|2024-06-22 23:25:00|12.45|12.38|12.45|12.38|12.46|12.39|12.45|12.38|7
1719099000000|2024-06-22 23:30:00|12.46|12.39|12.43|12.36|12.46|12.39|12.43|12.36|10
1719099300000|2024-06-22 23:35:00|12.42|12.35|12.42|12.35|12.42|12.35|12.41|12.34|3
1719099600000|2024-06-22 23:40:00|12.41|12.34|12.42|12.35|12.43|12.36|12.41|12.34|10
1719099900000|2024-06-22 23:45:00|12.43|12.36|12.42|12.35|12.43|12.36|12.42|12.35|10
1719100200000|2024-06-22 23:50:00|12.41|12.34|12.42|12.35|12.42|12.35|12.41|12.34|26
1719100500000|2024-06-22 23:55:00|12.43|12.36|12.42|12.35|12.43|12.36|12.42|12.35|12
1719100800000|2024-06-23 00:00:00|12.41|12.34|12.43|12.36|12.43|12.36|12.41|12.34|9
1719101100000|2024-06-23 00:05:00|12.44|12.37|12.45|12.38|12.45|12.38|12.43|12.36|18
1719101400000|2024-06-23 00:10:00|12.44|12.37|12.43|12.36|12.44|12.37|12.41|12.34|20
1719101700000|2024-06-23 00:15:00|12.44|12.37|12.44|12.37|12.46|12.39|12.44|12.37|13
1719102000000|2024-06-23 00:20:00|12.45|12.38|12.45|12.38|12.46|12.39|12.44|12.37|19
1719102300000|2024-06-23 00:25:00|12.46|12.39|12.45|12.38|12.46|12.39|12.45|12.38|8
1719102600000|2024-06-23 00:30:00|12.46|12.39|12.48|12.41|12.49|12.42|12.46|12.39|11
1719102900000|2024-06-23 00:35:00|12.49|12.42|12.49|12.42|12.49|12.42|12.48|12.41|15
1719103200000|2024-06-23 00:40:00|12.48|12.41|12.48|12.41|12.49|12.42|12.48|12.41|11
1719103500000|2024-06-23 00:45:00|12.49|12.42|12.49|12.42|12.5|12.43|12.48|12.41|9
1719103800000|2024-06-23 00:50:00|12.48|12.41|12.49|12.42|12.49|12.42|12.48|12.41|4
1719104100000|2024-06-23 00:55:00|12.48|12.41|12.48|12.41|12.49|12.42|12.47|12.4|7
1719104400000|2024-06-23 01:00:00|12.49|12.42|12.51|12.44|12.51|12.44|12.49|12.42|7
1719104700000|2024-06-23 01:05:00|12.5|12.43|12.5|12.43|12.5|12.43|12.49|12.42|9
1719105000000|2024-06-23 01:10:00|12.49|12.42|12.47|12.4|12.5|12.43|12.47|12.4|17
1719105300000|2024-06-23 01:15:00|12.46|12.39|12.49|12.42|12.49|12.42|12.45|12.38|16
1719105600000|2024-06-23 01:20:00|12.48|12.41|12.47|12.4|12.49|12.42|12.47|12.4|18
1719105900000|2024-06-23 01:25:00|12.48|12.41|12.47|12.4|12.48|12.41|12.47|12.4|4
1719106200000|2024-06-23 01:30:00|12.48|12.41|12.48|12.41|12.49|12.42|12.47|12.4|9
1719106500000|2024-06-23 01:35:00|12.49|12.42|12.48|12.41|12.49|12.42|12.47|12.4|10
1719106800000|2024-06-23 01:40:00|12.47|12.4|12.46|12.39|12.47|12.4|12.45|12.38|14
1719107100000|2024-06-23 01:45:00|12.45|12.38|12.46|12.39|12.47|12.4|12.45|12.38|6
1719107400000|2024-06-23 01:50:00|12.47|12.4|12.48|12.41|12.49|12.42|12.46|12.39|10
1719107700000|2024-06-23 01:55:00|12.49|12.42|12.47|12.4|12.49|12.42|12.47|12.4|7
1719108000000|2024-06-23 02:00:00|12.48|12.41|12.46|12.39|12.48|12.41|12.46|12.39|11
1719108300000|2024-06-23 02:05:00|12.47|12.4|12.47|12.4|12.48|12.41|12.46|12.39|7
1719108600000|2024-06-23 02:10:00|12.48|12.41|12.48|12.41|12.49|12.42|12.47|12.4|9
1719108900000|2024-06-23 02:15:00|12.49|12.42|12.48|12.41|12.49|12.42|12.48|12.41|6
1719109200000|2024-06-23 02:20:00|12.47|12.4|12.48|12.41|12.48|12.41|12.47|12.4|10
1719109500000|2024-06-23 02:25:00|12.47|12.4|12.47|12.4|12.47|12.4|12.47|12.4|1
1719109800000|2024-06-23 02:30:00|12.46|12.39|12.47|12.4|12.47|12.4|12.46|12.39|4
1719110100000|2024-06-23 02:35:00|12.46|12.39|12.48|12.41|12.48|12.41|12.46|12.39|7
1719110400000|2024-06-23 02:40:00|12.47|12.4|12.46|12.39|12.48|12.41|12.46|12.39|8
1719110700000|2024-06-23 02:45:00|12.47|12.4|12.47|12.4|12.47|12.4|12.46|12.39|3
1719111000000|2024-06-23 02:50:00|12.48|12.41|12.48|12.41|12.48|12.41|12.47|12.4|11
1719111300000|2024-06-23 02:55:00|12.49|12.42|12.49|12.42|12.49|12.42|12.49|12.42|1
1719111600000|2024-06-23 03:00:00|12.5|12.43|12.49|12.42|12.5|12.43|12.49|12.42|2
1719111900000|2024-06-23 03:05:00|12.5|12.43|12.5|12.43|12.51|12.44|12.5|12.43|9
1719112200000|2024-06-23 03:10:00|12.51|12.44|12.5|12.43|12.52|12.45|12.5|12.43|8
1719112500000|2024-06-23 03:15:00|12.51|12.44|12.5|12.43|12.51|12.44|12.5|12.43|22
1719112800000|2024-06-23 03:20:00|12.49|12.42|12.49|12.42|12.5|12.43|12.48|12.41|19
1719113100000|2024-06-23 03:25:00|12.48|12.41|12.48|12.41|12.48|12.41|12.48|12.41|1
1719113400000|2024-06-23 03:30:00|12.49|12.42|12.49|12.42|12.5|12.43|12.48|12.41|31
1719113700000|2024-06-23 03:35:00|12.5|12.43|12.5|12.43|12.5|12.43|12.5|12.43|1
1719114000000|2024-06-23 03:40:00|12.49|12.42|12.5|12.43|12.5|12.43|12.49|12.42|18
1719114300000|2024-06-23 03:45:00|12.51|12.44|12.51|12.44|12.52|12.45|12.51|12.44|3
1719114600000|2024-06-23 03:50:00|12.52|12.45|12.53|12.46|12.53|12.46|12.51|12.44|12
1719114900000|2024-06-23 03:55:00|12.52|12.45|12.51|12.44|12.52|12.45|12.51|12.44|6
1719115200000|2024-06-23 04:00:00|12.52|12.45|12.5|12.43|12.52|12.45|12.5|12.43|3
1719115800000|2024-06-23 04:10:00|12.49|12.42|12.49|12.42|12.5|12.43|12.48|12.41|7
1719116100000|2024-06-23 04:15:00|12.5|12.43|12.51|12.44|12.51|12.44|12.49|12.42|6
1719116400000|2024-06-23 04:20:00|12.5|12.43|12.51|12.44|12.51|12.44|12.5|12.43|4
1719116700000|2024-06-23 04:25:00|12.5|12.43|12.49|12.42|12.5|12.43|12.49|12.42|2
1719117000000|2024-06-23 04:30:00|12.48|12.41|12.49|12.42|12.49|12.42|12.48|12.41|18
1719117300000|2024-06-23 04:35:00|12.5|12.43|12.5|12.43|12.5|12.43|12.49|12.42|7
1719117600000|2024-06-23 04:40:00|12.49|12.42|12.51|12.44|12.51|12.44|12.49|12.42|9
1719117900000|2024-06-23 04:45:00|12.5|12.43|12.5|12.43|12.51|12.44|12.5|12.43|9
1719118200000|2024-06-23 04:50:00|12.49|12.42|12.49|12.42|12.5|12.43|12.49|12.42|3
1719118500000|2024-06-23 04:55:00|12.5|12.43|12.5|12.43|12.5|12.43|12.49|12.42|7
1719118800000|2024-06-23 05:00:00|12.51|12.44|12.51|12.44|12.51|12.44|12.51|12.44|1
1719119100000|2024-06-23 05:05:00|12.5|12.43|12.51|12.44|12.51|12.44|12.5|12.43|10
1719119700000|2024-06-23 05:15:00|12.5|12.43|12.5|12.43|12.5|12.43|12.49|12.42|3
1719120000000|2024-06-23 05:20:00|12.51|12.44|12.49|12.42|12.51|12.44|12.49|12.42|5
1719120600000|2024-06-23 05:30:00|12.5|12.43|12.49|12.42|12.5|12.43|12.48|12.41|14
1719120900000|2024-06-23 05:35:00|12.48|12.41|12.49|12.42|12.49|12.42|12.48|12.41|16
1719121200000|2024-06-23 05:40:00|12.48|12.41|12.51|12.44|12.51|12.44|12.48|12.41|4
1719121500000|2024-06-23 05:45:00|12.52|12.45|12.51|12.44|12.52|12.45|12.51|12.44|4
1719121800000|2024-06-23 05:50:00|12.5|12.43|12.49|12.42|12.5|12.43|12.49|12.42|2
1719122100000|2024-06-23 05:55:00|12.5|12.43|12.49|12.42|12.5|12.43|12.49|12.42|4
1719122400000|2024-06-23 06:00:00|12.5|12.43|12.5|12.43|12.5|12.43|12.49|12.42|3
1719122700000|2024-06-23 06:05:00|12.49|12.42|12.5|12.43|12.5|12.43|12.49|12.42|2
1719123000000|2024-06-23 06:10:00|12.51|12.44|12.5|12.43|12.51|12.44|12.5|12.43|2
1719123300000|2024-06-23 06:15:00|12.51|12.44|12.49|12.42|12.51|12.44|12.49|12.42|3
1719123600000|2024-06-23 06:20:00|12.5|12.43|12.5|12.43|12.5|12.43|12.49|12.42|5
1719123900000|2024-06-23 06:25:00|12.49|12.42|12.49|12.42|12.49|12.42|12.49|12.42|1
1719124200000|2024-06-23 06:30:00|12.48|12.41|12.5|12.43|12.5|12.43|12.48|12.41|5
1719124500000|2024-06-23 06:35:00|12.51|12.44|12.5|12.43|12.51|12.44|12.5|12.43|2
1719125100000|2024-06-23 06:45:00|12.51|12.44|12.51|12.44|12.51|12.44|12.5|12.43|3
1719125400000|2024-06-23 06:50:00|12.5|12.43|12.51|12.44|12.51|12.44|12.5|12.43|4
1719125700000|2024-06-23 06:55:00|12.5|12.43|12.5|12.43|12.51|12.44|12.5|12.43|3
1719126000000|2024-06-23 07:00:00|12.51|12.44|12.51|12.44|12.51|12.44|12.5|12.43|7
1719126300000|2024-06-23 07:05:00|12.5|12.43|12.51|12.44|12.51|12.44|12.5|12.43|4
1719126600000|2024-06-23 07:10:00|12.52|12.45|12.51|12.44|12.52|12.45|12.51|12.44|6
1719126900000|2024-06-23 07:15:00|12.52|12.45|12.51|12.44|12.52|12.45|12.51|12.44|2
1719127200000|2024-06-23 07:20:00|12.52|12.45|12.52|12.45|12.52|12.45|12.51|12.44|3
1719127500000|2024-06-23 07:25:00|12.53|12.46|12.54|12.47|12.54|12.47|12.52|12.45|4
1719127800000|2024-06-23 07:30:00|12.53|12.46|12.53|12.46|12.54|12.47|12.52|12.45|7
1719128100000|2024-06-23 07:35:00|12.52|12.45|12.52|12.45|12.53|12.46|12.52|12.45|19
1719128400000|2024-06-23 07:40:00|12.53|12.46|12.53|12.46|12.53|12.46|12.53|12.46|1
1719128700000|2024-06-23 07:45:00|12.52|12.45|12.53|12.46|12.53|12.46|12.52|12.45|32
1719129000000|2024-06-23 07:50:00|12.52|12.45|12.53|12.46|12.53|12.46|12.52|12.45|2
1719129600000|2024-06-23 08:00:00|12.52|12.45|12.52|12.45|12.52|12.45|12.52|12.45|1
1719129900000|2024-06-23 08:05:00|12.53|12.46|12.52|12.45|12.53|12.46|12.52|12.45|12
1719130200000|2024-06-23 08:10:00|12.53|12.46|12.53|12.46|12.53|12.46|12.53|12.46|1
1719130500000|2024-06-23 08:15:00|12.52|12.45|12.52|12.45|12.53|12.46|12.52|12.45|3
1719130800000|2024-06-23 08:20:00|12.53|12.46|12.53|12.46|12.54|12.47|12.53|12.46|3
1719131100000|2024-06-23 08:25:00|12.52|12.45|12.53|12.46|12.53|12.46|12.52|12.45|6
1719131400000|2024-06-23 08:30:00|12.54|12.47|12.53|12.46|12.54|12.47|12.53|12.46|2
1719131700000|2024-06-23 08:35:00|12.52|12.45|12.53|12.46|12.53|12.46|12.52|12.45|6
1719132000000|2024-06-23 08:40:00|12.54|12.47|12.53|12.46|12.54|12.47|12.53|12.46|4
1719132300000|2024-06-23 08:45:00|12.54|12.47|12.53|12.46|12.54|12.47|12.53|12.46|2
1719132600000|2024-06-23 08:50:00|12.54|12.47|12.54|12.47|12.54|12.47|12.53|12.46|5
1719132900000|2024-06-23 08:55:00|12.53|12.46|12.55|12.48|12.55|12.48|12.53|12.46|7
1719133200000|2024-06-23 09:00:00|12.56|12.49|12.55|12.48|12.56|12.49|12.55|12.48|6
1719133500000|2024-06-23 09:05:00|12.56|12.49|12.56|12.49|12.56|12.49|12.55|12.48|9
1719133800000|2024-06-23 09:10:00|12.55|12.48|12.56|12.49|12.56|12.49|12.55|12.48|4
1719134100000|2024-06-23 09:15:00|12.55|12.48|12.59|12.52|12.59|12.52|12.55|12.48|11
1719134400000|2024-06-23 09:20:00|12.58|12.51|12.58|12.51|12.58|12.51|12.57|12.5|9
1719134700000|2024-06-23 09:25:00|12.57|12.5|12.57|12.5|12.58|12.51|12.57|12.5|3
1719135000000|2024-06-23 09:30:00|12.58|12.51|12.54|12.47|12.58|12.51|12.54|12.47|7
1719135300000|2024-06-23 09:35:00|12.55|12.48|12.54|12.47|12.56|12.49|12.54|12.47|8
1719135600000|2024-06-23 09:40:00|12.55|12.48|12.56|12.49|12.56|12.49|12.55|12.48|6
1719135900000|2024-06-23 09:45:00|12.55|12.48|12.55|12.48|12.55|12.48|12.53|12.46|13
1719136200000|2024-06-23 09:50:00|12.56|12.49|12.57|12.5|12.57|12.5|12.56|12.49|6
1719136500000|2024-06-23 09:55:00|12.56|12.49|12.56|12.49|12.56|12.49|12.56|12.49|1
1719136800000|2024-06-23 10:00:00|12.57|12.5|12.55|12.48|12.57|12.5|12.55|12.48|11
1719137100000|2024-06-23 10:05:00|12.56|12.49|12.54|12.47|12.57|12.5|12.53|12.46|11
1719137400000|2024-06-23 10:10:00|12.53|12.46|12.52|12.45|12.53|12.46|12.52|12.45|10
1719137700000|2024-06-23 10:15:00|12.53|12.46|12.53|12.46|12.53|12.46|12.53|12.46|1
1719138000000|2024-06-23 10:20:00|12.54|12.47|12.54|12.47|12.55|12.48|12.53|12.46|11
1719138300000|2024-06-23 10:25:00|12.53|12.46|12.54|12.47|12.54|12.47|12.53|12.46|2
1719138600000|2024-06-23 10:30:00|12.53|12.46|12.53|12.46|12.54|12.47|12.53|12.46|5
1719138900000|2024-06-23 10:35:00|12.52|12.45|12.52|12.45|12.52|12.45|12.51|12.44|7
1719139200000|2024-06-23 10:40:00|12.51|12.44|12.51|12.44|12.52|12.45|12.5|12.43|9
1719139500000|2024-06-23 10:45:00|12.5|12.43|12.49|12.42|12.5|12.43|12.49|12.42|10
1719139800000|2024-06-23 10:50:00|12.5|12.43|12.5|12.43|12.5|12.43|12.49|12.42|5
1719140100000|2024-06-23 10:55:00|12.49|12.42|12.49|12.42|12.5|12.43|12.49|12.42|3
1719140400000|2024-06-23 11:00:00|12.48|12.41|12.47|12.4|12.49|12.42|12.45|12.38|14
1719140700000|2024-06-23 11:05:00|12.48|12.41|12.49|12.42|12.49|12.42|12.48|12.41|12
1719141000000|2024-06-23 11:10:00|12.48|12.41|12.49|12.42|12.49|12.42|12.48|12.41|8
1719141300000|2024-06-23 11:15:00|12.5|12.43|12.5|12.43|12.5|12.43|12.48|12.41|21
1719141600000|2024-06-23 11:20:00|12.49|12.42|12.47|12.4|12.5|12.43|12.46|12.39|9
1719141900000|2024-06-23 11:25:00|12.48|12.41|12.47|12.4|12.48|12.41|12.47|12.4|4
1719142200000|2024-06-23 11:30:00|12.48|12.41|12.49|12.42|12.49|12.42|12.48|12.41|4
1719142500000|2024-06-23 11:35:00|12.5|12.43|12.5|12.43|12.5|12.43|12.49|12.42|3
1719142800000|2024-06-23 11:40:00|12.51|12.44|12.49|12.42|12.51|12.44|12.49|12.42|3
1719143100000|2024-06-23 11:45:00|12.48|12.41|12.49|12.42|12.49|12.42|12.47|12.4|4
1719143400000|2024-06-23 11:50:00|12.48|12.41|12.48|12.41|12.49|12.42|12.48|12.41|3
1719143700000|2024-06-23 11:55:00|12.49|12.42|12.5|12.43|12.5|12.43|12.49|12.42|2
1719144000000|2024-06-23 12:00:00|12.49|12.42|12.5|12.43|12.51|12.44|12.49|12.42|8
1719144300000|2024-06-23 12:05:00|12.51|12.44|12.51|12.44|12.51|12.44|12.5|12.43|9
1719144600000|2024-06-23 12:10:00|12.5|12.43|12.5|12.43|12.5|12.43|12.49|12.42|3
1719144900000|2024-06-23 12:15:00|12.49|12.42|12.49|12.42|12.5|12.43|12.49|12.42|3
1719145200000|2024-06-23 12:20:00|12.5|12.43|12.49|12.42|12.51|12.44|12.49|12.42|4
1719145500000|2024-06-23 12:25:00|12.5|12.43|12.5|12.43|12.5|12.43|12.5|12.43|1
1719145800000|2024-06-23 12:30:00|12.49|12.42|12.5|12.43|12.5|12.43|12.49|12.42|4
1719146100000|2024-06-23 12:35:00|12.51|12.44|12.51|12.44|12.51|12.44|12.5|12.43|7
1719146400000|2024-06-23 12:40:00|12.52|12.45|12.51|12.44|12.52|12.45|12.51|12.44|4
1719146700000|2024-06-23 12:45:00|12.5|12.43|12.51|12.44|12.51|12.44|12.5|12.43|6
1719147000000|2024-06-23 12:50:00|12.52|12.45|12.51|12.44|12.52|12.45|12.5|12.43|6
1719147600000|2024-06-23 13:00:00|12.52|12.45|12.53|12.46|12.53|12.46|12.51|12.44|4
1719147900000|2024-06-23 13:05:00|12.52|12.45|12.51|12.44|12.53|12.46|12.51|12.44|10
1719148200000|2024-06-23 13:10:00|12.5|12.43|12.5|12.43|12.51|12.44|12.5|12.43|3
1719148500000|2024-06-23 13:15:00|12.51|12.44|12.48|12.41|12.51|12.44|12.48|12.41|4
1719148800000|2024-06-23 13:20:00|12.47|12.4|12.47|12.4|12.48|12.41|12.47|12.4|5
1719149100000|2024-06-23 13:25:00|12.48|12.41|12.47|12.4|12.48|12.41|12.46|12.39|8
1719149400000|2024-06-23 13:30:00|12.48|12.41|12.48|12.41|12.48|12.41|12.47|12.4|13
1719150000000|2024-06-23 13:40:00|12.47|12.4|12.48|12.41|12.48|12.41|12.47|12.4|12
1719150300000|2024-06-23 13:45:00|12.47|12.4|12.46|12.39|12.47|12.4|12.46|12.39|4
1719150600000|2024-06-23 13:50:00|12.47|12.4|12.47|12.4|12.47|12.4|12.46|12.39|9
1719150900000|2024-06-23 13:55:00|12.46|12.39|12.47|12.4|12.47|12.4|12.46|12.39|8
1719151200000|2024-06-23 14:00:00|12.46|12.39|12.46|12.39|12.46|12.39|12.46|12.39|1
1719151500000|2024-06-23 14:05:00|12.45|12.38|12.45|12.38|12.47|12.4|12.45|12.38|17
1719151800000|2024-06-23 14:10:00|12.44|12.37|12.42|12.35|12.45|12.38|12.42|12.35|9
1719152100000|2024-06-23 14:15:00|12.41|12.34|12.39|12.32|12.42|12.35|12.36|12.29|47
1719152400000|2024-06-23 14:20:00|12.38|12.31|12.42|12.35|12.42|12.35|12.38|12.31|31
1719152700000|2024-06-23 14:25:00|12.41|12.34|12.44|12.37|12.44|12.37|12.41|12.34|14
1719153000000|2024-06-23 14:30:00|12.43|12.36|12.42|12.35|12.44|12.37|12.41|12.34|16
1719153300000|2024-06-23 14:35:00|12.43|12.36|12.42|12.35|12.43|12.36|12.41|12.34|12
1719153600000|2024-06-23 14:40:00|12.41|12.34|12.41|12.34|12.41|12.34|12.41|12.34|1
1719153900000|2024-06-23 14:45:00|12.4|12.33|12.4|12.33|12.41|12.34|12.39|12.32|19
1719154200000|2024-06-23 14:50:00|12.39|12.32|12.37|12.3|12.4|12.33|12.37|12.3|19
1719154500000|2024-06-23 14:55:00|12.38|12.31|12.38|12.31|12.39|12.32|12.37|12.3|9
1719154800000|2024-06-23 15:00:00|12.37|12.3|12.38|12.31|12.4|12.33|12.37|12.3|10
1719155100000|2024-06-23 15:05:00|12.37|12.3|12.39|12.32|12.39|12.32|12.37|12.3|13
1719155400000|2024-06-23 15:10:00|12.38|12.31|12.4|12.33|12.41|12.34|12.38|12.31|11
1719155700000|2024-06-23 15:15:00|12.39|12.32|12.41|12.34|12.42|12.35|12.39|12.32|9
1719156000000|2024-06-23 15:20:00|12.4|12.33|12.36|12.29|12.4|12.33|12.35|12.28|15
1719156300000|2024-06-23 15:25:00|12.35|12.28|12.36|12.29|12.37|12.3|12.34|12.27|18
1719156600000|2024-06-23 15:30:00|12.35|12.28|12.35|12.28|12.36|12.29|12.34|12.27|13
1719156900000|2024-06-23 15:35:00|12.34|12.27|12.35|12.28|12.35|12.28|12.34|12.27|8
1719157200000|2024-06-23 15:40:00|12.36|12.29|12.34|12.27|12.36|12.29|12.34|12.27|7
1719157500000|2024-06-23 15:45:00|12.35|12.28|12.32|12.25|12.35|12.28|12.28|12.21|34
1719157800000|2024-06-23 15:50:00|12.33|12.26|12.3|12.23|12.33|12.26|12.28|12.21|22
1719158100000|2024-06-23 15:55:00|12.29|12.22|12.31|12.24|12.32|12.25|12.29|12.22|13
1719158400000|2024-06-23 16:00:00|12.3|12.23|12.3|12.23|12.32|12.25|12.29|12.22|21
1719158700000|2024-06-23 16:05:00|12.31|12.24|12.3|12.23|12.32|12.25|12.28|12.21|22
1719159000000|2024-06-23 16:10:00|12.31|12.24|12.33|12.26|12.33|12.26|12.31|12.24|11
1719159300000|2024-06-23 16:15:00|12.34|12.27|12.34|12.27|12.36|12.29|12.34|12.27|17
1719159600000|2024-06-23 16:20:00|12.33|12.26|12.29|12.22|12.33|12.26|12.29|12.22|15
1719159900000|2024-06-23 16:25:00|12.3|12.23|12.29|12.22|12.31|12.24|12.29|12.22|8
1719160200000|2024-06-23 16:30:00|12.28|12.21|12.31|12.24|12.31|12.24|12.28|12.21|6
1719160500000|2024-06-23 16:35:00|12.3|12.23|12.32|12.25|12.32|12.25|12.3|12.23|13
1719160800000|2024-06-23 16:40:00|12.33|12.26|12.32|12.25|12.33|12.26|12.32|12.25|4
1719161100000|2024-06-23 16:45:00|12.31|12.24|12.31|12.24|12.32|12.25|12.31|12.24|3
1719161400000|2024-06-23 16:50:00|12.3|12.23|12.27|12.2|12.3|12.23|12.25|12.18|38
1719161700000|2024-06-23 16:55:00|12.26|12.19|12.24|12.17|12.26|12.19|12.23|12.16|45
1719162000000|2024-06-23 17:00:00|12.25|12.18|12.25|12.18|12.26|12.19|12.23|12.16|19
1719162300000|2024-06-23 17:05:00|12.26|12.19|12.27|12.2|12.27|12.2|12.25|12.18|20
1719162600000|2024-06-23 17:10:00|12.28|12.21|12.29|12.22|12.29|12.22|12.27|12.2|10
1719162900000|2024-06-23 17:15:00|12.3|12.23|12.33|12.26|12.33|12.26|12.29|12.22|12
1719163200000|2024-06-23 17:20:00|12.34|12.27|12.32|12.25|12.35|12.28|12.32|12.25|7
1719163500000|2024-06-23 17:25:00|12.31|12.24|12.33|12.26|12.34|12.27|12.31|12.24|11
1719163800000|2024-06-23 17:30:00|12.34|12.27|12.33|12.26|12.34|12.27|12.32|12.25|20
1719164100000|2024-06-23 17:35:00|12.34|12.27|12.34|12.27|12.35|12.28|12.33|12.26|13
1719164400000|2024-06-23 17:40:00|12.33|12.26|12.31|12.24|12.33|12.26|12.31|12.24|11
1719164700000|2024-06-23 17:45:00|12.3|12.23|12.3|12.23|12.32|12.25|12.3|12.23|17
1719165000000|2024-06-23 17:50:00|12.31|12.24|12.32|12.25|12.32|12.25|12.3|12.23|8
1719165300000|2024-06-23 17:55:00|12.33|12.26|12.33|12.26|12.34|12.27|12.33|12.26|3
1719165600000|2024-06-23 18:00:00|12.32|12.25|12.35|12.28|12.35|12.28|12.32|12.25|20
1719165900000|2024-06-23 18:05:00|12.34|12.27|12.34|12.27|12.34|12.27|12.33|12.26|17
1719166200000|2024-06-23 18:10:00|12.33|12.26|12.34|12.27|12.34|12.27|12.32|12.25|16
1719166500000|2024-06-23 18:15:00|12.33|12.26|12.32|12.25|12.33|12.26|12.32|12.25|18
1719166800000|2024-06-23 18:20:00|12.33|12.26|12.31|12.24|12.33|12.26|12.31|12.24|5
1719167100000|2024-06-23 18:25:00|12.3|12.23|12.31|12.24|12.31|12.24|12.29|12.22|24
1719167400000|2024-06-23 18:30:00|12.3|12.23|12.31|12.24|12.32|12.25|12.3|12.23|8
1719167700000|2024-06-23 18:35:00|12.32|12.25|12.31|12.24|12.32|12.25|12.31|12.24|14
1719168000000|2024-06-23 18:40:00|12.32|12.25|12.31|12.24|12.32|12.25|12.31|12.24|4
1719168300000|2024-06-23 18:45:00|12.3|12.23|12.3|12.23|12.31|12.24|12.3|12.23|3
1719168600000|2024-06-23 18:50:00|12.29|12.22|12.31|12.24|12.32|12.25|12.29|12.22|9
1719168900000|2024-06-23 18:55:00|12.32|12.25|12.33|12.26|12.33|12.26|12.31|12.24|8
1719169200000|2024-06-23 19:00:00|12.32|12.25|12.32|12.25|12.32|12.25|12.3|12.23|9
1719169500000|2024-06-23 19:05:00|12.33|12.26|12.32|12.25|12.33|12.26|12.32|12.25|6
1719169800000|2024-06-23 19:10:00|12.31|12.24|12.32|12.25|12.32|12.25|12.31|12.24|4
1719170100000|2024-06-23 19:15:00|12.33|12.26|12.34|12.27|12.34|12.27|12.32|12.25|6
1719170400000|2024-06-23 19:20:00|12.33|12.26|12.35|12.28|12.35|12.28|12.33|12.26|3
1719170700000|2024-06-23 19:25:00|12.34|12.27|12.44|12.17|12.44|12.28|12.34|12.17|8
1719171000000|2024-06-23 19:30:00|12.45|12.18|12.44|12.17|12.45|12.18|12.42|12.15|10
1719171300000|2024-06-23 19:35:00|12.43|12.16|12.45|12.18|12.45|12.18|12.43|12.16|11
1719171600000|2024-06-23 19:40:00|12.44|12.17|12.44|12.17|12.45|12.18|12.43|12.16|11
1719171900000|2024-06-23 19:45:00|12.45|12.18|12.46|12.19|12.46|12.19|12.44|12.17|6
1719172200000|2024-06-23 19:50:00|12.45|12.18|12.47|12.2|12.47|12.2|12.45|12.18|3
1719172500000|2024-06-23 19:55:00|12.48|12.21|12.48|12.21|12.48|12.21|12.47|12.2|7
1719172800000|2024-06-23 20:00:00|12.49|12.22|12.48|12.21|12.49|12.22|12.47|12.2|8
1719173100000|2024-06-23 20:05:00|12.47|12.2|12.46|12.19|12.48|12.21|12.46|12.19|10
1719173400000|2024-06-23 20:10:00|12.47|12.2|12.47|12.2|12.47|12.2|12.47|12.2|1
1719173700000|2024-06-23 20:15:00|12.46|12.19|12.45|12.18|12.48|12.21|12.45|12.18|12
1719174000000|2024-06-23 20:20:00|12.44|12.17|12.43|12.16|12.45|12.18|12.43|12.16|6
1719174300000|2024-06-23 20:25:00|12.42|12.15|12.43|12.16|12.43|12.16|12.42|12.15|18
1719174600000|2024-06-23 20:30:00|12.42|12.15|12.3|12.03|12.43|12.16|12.26|11.99|71
1719174900000|2024-06-23 20:35:00|12.31|12.04|12.38|12.11|12.4|12.13|12.3|12.03|97
1719175200000|2024-06-23 20:40:00|12.39|12.12|12.4|12.13|12.41|12.14|12.35|12.08|54
1719175500000|2024-06-23 20:45:00|12.39|12.12|12.34|12.27|12.41|12.29|12.31|12.12|57
1719175800000|2024-06-23 20:50:00|12.33|12.26|12.41|12.34|12.43|12.36|12.33|12.26|85
1719176100000|2024-06-23 20:55:00|12.4|12.33|12.41|12.34|12.41|12.34|12.38|12.31|44
1719176400000|2024-06-23 21:00:00|12.4|12.33|12.43|12.36|12.46|12.39|12.39|12.32|106
1719176700000|2024-06-23 21:05:00|12.42|12.35|12.42|12.35|12.43|12.36|12.4|12.33|43
1719177000000|2024-06-23 21:10:00|12.43|12.36|12.63|12.56|12.63|12.56|12.42|12.35|178
1719177300000|2024-06-23 21:15:00|12.62|12.55|12.48|12.41|12.63|12.56|12.48|12.41|95
1719177600000|2024-06-23 21:20:00|12.47|12.4|12.49|12.42|12.55|12.48|12.47|12.4|61
1719177900000|2024-06-23 21:25:00|12.5|12.43|12.48|12.41|12.52|12.45|12.48|12.41|43
1719178200000|2024-06-23 21:30:00|12.47|12.4|12.53|12.46|12.54|12.47|12.46|12.39|63
1719178500000|2024-06-23 21:35:00|12.52|12.45|12.59|12.52|12.59|12.52|12.5|12.43|49
1719178800000|2024-06-23 21:40:00|12.61|12.54|12.62|12.55|12.65|12.58|12.59|12.52|66
1719179100000|2024-06-23 21:45:00|12.61|12.54|12.61|12.54|12.61|12.54|12.58|12.51|77
1719179400000|2024-06-23 21:50:00|12.6|12.53|12.67|12.6|12.67|12.6|12.6|12.53|108
1719179700000|2024-06-23 21:55:00|12.68|12.61|12.64|12.57|12.68|12.61|12.63|12.56|65
1719180000000|2024-06-23 22:00:00|12.63|12.56|12.58|12.51|12.64|12.57|12.58|12.51|72
1719180300000|2024-06-23 22:05:00|12.57|12.5|12.53|12.46|12.58|12.51|12.53|12.46|75
1719180600000|2024-06-23 22:10:00|12.52|12.45|12.51|12.44|12.55|12.48|12.5|12.43|44
1719180900000|2024-06-23 22:15:00|12.5|12.43|12.53|12.46|12.53|12.46|12.49|12.42|66
1719181200000|2024-06-23 22:20:00|12.54|12.47|12.48|12.41|12.54|12.47|12.48|12.41|81
1719181500000|2024-06-23 22:25:00|12.47|12.4|12.46|12.39|12.47|12.4|12.45|12.38|44
1719181800000|2024-06-23 22:30:00|12.45|12.38|12.45|12.38|12.48|12.41|12.43|12.36|85
1719182100000|2024-06-23 22:35:00|12.44|12.37|12.44|12.37|12.45|12.38|12.41|12.34|95
1719182400000|2024-06-23 22:40:00|12.43|12.36|12.43|12.36|12.45|12.38|12.42|12.35|91
1719182700000|2024-06-23 22:45:00|12.42|12.35|12.42|12.35|12.44|12.37|12.41|12.34|73
1719183000000|2024-06-23 22:50:00|12.41|12.34|12.42|12.35|12.43|12.36|12.4|12.33|16
1719183300000|2024-06-23 22:55:00|12.41|12.34|12.4|12.33|12.41|12.34|12.39|12.32|32
1719183600000|2024-06-23 23:00:00|12.39|12.32|12.4|12.33|12.41|12.34|12.39|12.32|24
1719183900000|2024-06-23 23:05:00|12.39|12.32|12.35|12.28|12.39|12.32|12.35|12.28|77
1719184200000|2024-06-23 23:10:00|12.36|12.29|12.34|12.27|12.37|12.3|12.33|12.26|69
1719184500000|2024-06-23 23:15:00|12.35|12.28|12.31|12.24|12.35|12.28|12.29|12.22|68
1719184800000|2024-06-23 23:20:00|12.3|12.23|12.32|12.25|12.34|12.27|12.29|12.22|27
1719185100000|2024-06-23 23:25:00|12.31|12.24|12.25|12.18|12.31|12.24|12.25|12.18|39
1719185400000|2024-06-23 23:30:00|12.24|12.17|12.23|12.16|12.25|12.18|12.22|12.15|78
1719185700000|2024-06-23 23:35:00|12.22|12.15|12.26|12.19|12.27|12.2|12.22|12.15|75
1719186000000|2024-06-23 23:40:00|12.25|12.18|12.29|12.22|12.29|12.22|12.23|12.16|57
1719186300000|2024-06-23 23:45:00|12.3|12.23|12.28|12.21|12.3|12.23|12.26|12.19|57
1719186600000|2024-06-23 23:50:00|12.27|12.2|12.27|12.2|12.29|12.22|12.26|12.19|73
1719186900000|2024-06-23 23:55:00|12.28|12.21|12.26|12.19|12.28|12.21|12.26|12.19|53
1719187200000|2024-06-24 00:00:00|12.27|12.2|12.3|12.23|12.33|12.26|12.25|12.18|82
1719187500000|2024-06-24 00:05:00|12.29|12.22|12.31|12.24|12.36|12.29|12.28|12.21|111
1719187800000|2024-06-24 00:10:00|12.3|12.23|12.32|12.25|12.34|12.27|12.28|12.21|109
1719188100000|2024-06-24 00:15:00|12.31|12.24|12.32|12.25|12.34|12.27|12.31|12.24|102
1719188400000|2024-06-24 00:20:00|12.31|12.24|12.35|12.28|12.36|12.29|12.3|12.23|75
1719188700000|2024-06-24 00:25:00|12.36|12.29|12.35|12.28|12.36|12.29|12.35|12.28|22
1719189000000|2024-06-24 00:30:00|12.34|12.27|12.32|12.25|12.36|12.29|12.3|12.23|79
1719189300000|2024-06-24 00:35:00|12.31|12.24|12.41|12.34|12.42|12.35|12.3|12.23|81
1719189600000|2024-06-24 00:40:00|12.4|12.33|12.41|12.34|12.44|12.37|12.39|12.32|94
1719189900000|2024-06-24 00:45:00|12.4|12.33|12.37|12.3|12.42|12.35|12.37|12.3|56
1719190200000|2024-06-24 00:50:00|12.36|12.29|12.36|12.29|12.38|12.31|12.34|12.27|63
1719190500000|2024-06-24 00:55:00|12.37|12.3|12.36|12.29|12.39|12.32|12.35|12.28|42
1719190800000|2024-06-24 01:00:00|12.35|12.28|12.38|12.31|12.38|12.31|12.33|12.26|74
1719191100000|2024-06-24 01:05:00|12.37|12.3|12.36|12.29|12.4|12.33|12.36|12.29|52
1719191400000|2024-06-24 01:10:00|12.37|12.3|12.32|12.25|12.37|12.3|12.31|12.24|100
1719191700000|2024-06-24 01:15:00|12.31|12.24|12.28|12.21|12.34|12.27|12.27|12.2|78
1719192000000|2024-06-24 01:20:00|12.27|12.2|12.24|12.17|12.28|12.21|12.21|12.14|132
1719192300000|2024-06-24 01:25:00|12.25|12.18|12.32|12.25|12.33|12.26|12.24|12.17|82
1719192600000|2024-06-24 01:30:00|12.33|12.26|12.28|12.21|12.34|12.27|12.26|12.19|144
1719192900000|2024-06-24 01:35:00|12.29|12.22|12.28|12.21|12.32|12.25|12.28|12.21|108
1719193200000|2024-06-24 01:40:00|12.27|12.2|12.28|12.21|12.28|12.21|12.23|12.16|136
1719193500000|2024-06-24 01:45:00|12.29|12.22|12.29|12.22|12.3|12.23|12.25|12.18|91
1719193800000|2024-06-24 01:50:00|12.3|12.23|12.29|12.22|12.32|12.25|12.28|12.21|54
1719194100000|2024-06-24 01:55:00|12.28|12.21|12.34|12.27|12.35|12.28|12.28|12.21|73
1719194400000|2024-06-24 02:00:00|12.33|12.26|12.31|12.24|12.37|12.3|12.3|12.23|95
1719194700000|2024-06-24 02:05:00|12.32|12.25|12.33|12.26|12.34|12.27|12.3|12.23|70
1719195000000|2024-06-24 02:10:00|12.32|12.25|12.33|12.26|12.33|12.26|12.32|12.25|86
1719195300000|2024-06-24 02:15:00|12.32|12.25|12.31|12.24|12.35|12.28|12.3|12.23|80
1719195600000|2024-06-24 02:20:00|12.3|12.23|12.28|12.21|12.31|12.24|12.28|12.21|49
1719195900000|2024-06-24 02:25:00|12.29|12.22|12.28|12.21|12.3|12.23|12.27|12.2|64
1719196200000|2024-06-24 02:30:00|12.27|12.2|12.28|12.21|12.3|12.23|12.27|12.2|36
1719196500000|2024-06-24 02:35:00|12.29|12.22|12.24|12.17|12.29|12.22|12.24|12.17|8
1719196800000|2024-06-24 02:40:00|12.23|12.16|12.15|12.08|12.24|12.17|12.13|12.06|79
1719197100000|2024-06-24 02:45:00|12.14|12.07|12.15|12.08|12.19|12.12|12.14|12.07|66
1719197400000|2024-06-24 02:50:00|12.14|12.07|12.08|12.01|12.16|12.09|12.07|12|163
1719197700000|2024-06-24 02:55:00|12.07|12|12.06|11.99|12.1|12.03|12.01|11.94|138
1719198000000|2024-06-24 03:00:00|12.07|12|12.11|12.04|12.13|12.06|12.06|11.99|79
1719198300000|2024-06-24 03:05:00|12.1|12.03|12.16|12.09|12.17|12.1|12.09|12.02|91
1719198600000|2024-06-24 03:10:00|12.17|12.1|12.2|12.13|12.21|12.14|12.16|12.09|124
1719198900000|2024-06-24 03:15:00|12.21|12.14|12.22|12.15|12.22|12.15|12.19|12.12|32
1719199200000|2024-06-24 03:20:00|12.21|12.14|12.19|12.12|12.22|12.15|12.17|12.1|91
1719199500000|2024-06-24 03:25:00|12.2|12.13|12.21|12.14|12.22|12.15|12.19|12.12|30
1719199800000|2024-06-24 03:30:00|12.2|12.13|12.21|12.14|12.22|12.15|12.18|12.11|88
1719200100000|2024-06-24 03:35:00|12.2|12.13|12.23|12.16|12.23|12.16|12.2|12.13|70
1719200400000|2024-06-24 03:40:00|12.22|12.15|12.23|12.16|12.23|12.16|12.21|12.14|18
1719200700000|2024-06-24 03:45:00|12.24|12.17|12.21|12.14|12.24|12.17|12.21|12.14|54
1719201000000|2024-06-24 03:50:00|12.22|12.15|12.21|12.14|12.23|12.16|12.19|12.12|78
1719201300000|2024-06-24 03:55:00|12.2|12.13|12.19|12.12|12.22|12.15|12.19|12.12|70
1719201600000|2024-06-24 04:00:00|12.2|12.13|12.2|12.13|12.22|12.15|12.19|12.12|67
1719201900000|2024-06-24 04:05:00|12.19|12.12|12.19|12.12|12.2|12.13|12.17|12.1|59
1719202200000|2024-06-24 04:10:00|12.18|12.11|12.15|12.08|12.19|12.12|12.15|12.08|66
1719202500000|2024-06-24 04:15:00|12.16|12.09|12.12|12.05|12.18|12.11|12.12|12.05|87
1719202800000|2024-06-24 04:20:00|12.11|12.04|12.13|12.06|12.14|12.07|12.1|12.03|77
1719203100000|2024-06-24 04:25:00|12.14|12.07|12.09|12.02|12.14|12.07|12.09|12.02|52
1719203400000|2024-06-24 04:30:00|12.1|12.03|12.15|12.08|12.16|12.09|12.09|12.02|50
1719203700000|2024-06-24 04:35:00|12.14|12.07|12.12|12.05|12.15|12.08|12.12|12.05|67
1719204000000|2024-06-24 04:40:00|12.13|12.06|12.11|12.04|12.14|12.07|12.11|12.04|69
1719204300000|2024-06-24 04:45:00|12.12|12.05|12.14|12.07|12.16|12.09|12.12|12.05|65
1719204600000|2024-06-24 04:50:00|12.13|12.06|12.14|12.07|12.16|12.09|12.13|12.06|50
1719204900000|2024-06-24 04:55:00|12.13|12.06|12.1|12.03|12.14|12.07|12.1|12.03|46
1719205200000|2024-06-24 05:00:00|12.11|12.04|12.08|12.01|12.12|12.05|12.07|12|82
1719205500000|2024-06-24 05:05:00|12.09|12.02|12.01|11.94|12.09|12.02|12|11.93|153
1719205800000|2024-06-24 05:10:00|12.02|11.95|11.99|11.92|12.03|11.96|11.97|11.9|116
1719206100000|2024-06-24 05:15:00|12|11.93|11.93|11.86|12.01|11.94|11.91|11.84|156
1719206400000|2024-06-24 05:20:00|11.94|11.87|11.89|11.82|11.96|11.89|11.85|11.78|210
1719206700000|2024-06-24 05:25:00|11.88|11.81|11.91|11.84|11.95|11.88|11.85|11.78|160
1719207000000|2024-06-24 05:30:00|11.92|11.85|11.92|11.85|11.93|11.86|11.85|11.78|159
1719207300000|2024-06-24 05:35:00|11.91|11.84|11.9|11.83|11.93|11.86|11.85|11.78|190
1719207600000|2024-06-24 05:40:00|11.89|11.82|11.85|11.78|11.93|11.86|11.84|11.77|199
1719207900000|2024-06-24 05:45:00|11.86|11.79|11.89|11.82|11.93|11.86|11.86|11.79|238
1719208200000|2024-06-24 05:50:00|11.9|11.83|11.9|11.83|11.9|11.83|11.86|11.79|107
1719208500000|2024-06-24 05:55:00|11.89|11.82|11.87|11.8|11.9|11.83|11.87|11.8|55
1719208800000|2024-06-24 06:00:00|11.88|11.81|11.89|11.82|11.92|11.85|11.87|11.8|102
1719209100000|2024-06-24 06:05:00|11.9|11.83|11.89|11.82|11.93|11.86|11.88|11.81|146
1719209400000|2024-06-24 06:10:00|11.9|11.83|11.92|11.85|11.94|11.87|11.9|11.83|51
1719209700000|2024-06-24 06:15:00|11.91|11.84|11.92|11.85|11.93|11.86|11.89|11.82|81
1719210000000|2024-06-24 06:20:00|11.93|11.86|11.97|11.9|11.98|11.91|11.92|11.85|110
1719210300000|2024-06-24 06:25:00|11.96|11.89|11.95|11.88|11.97|11.9|11.92|11.85|96
1719210600000|2024-06-24 06:30:00|11.94|11.87|11.95|11.88|11.96|11.89|11.93|11.86|58
1719210900000|2024-06-24 06:35:00|11.96|11.89|11.95|11.88|11.97|11.9|11.94|11.87|64
1719211200000|2024-06-24 06:40:00|11.96|11.89|11.94|11.87|11.97|11.9|11.93|11.86|95
1719211500000|2024-06-24 06:45:00|11.95|11.88|11.96|11.89|11.97|11.9|11.94|11.87|56
1719211800000|2024-06-24 06:50:00|11.95|11.88|11.96|11.89|11.98|11.91|11.94|11.87|50
1719212100000|2024-06-24 06:55:00|11.97|11.9|11.98|11.91|11.98|11.91|11.96|11.89|24
1719212400000|2024-06-24 07:00:00|11.97|11.9|11.97|11.9|11.98|11.91|11.96|11.89|43
1719212700000|2024-06-24 07:05:00|11.96|11.89|11.97|11.9|11.98|11.91|11.96|11.89|72
1719213000000|2024-06-24 07:10:00|11.98|11.91|11.97|11.9|11.98|11.91|11.96|11.89|58
1719213300000|2024-06-24 07:15:00|11.96|11.89|11.97|11.9|11.97|11.9|11.94|11.87|26
1719213600000|2024-06-24 07:20:00|11.96|11.89|11.96|11.89|11.97|11.9|11.94|11.87|31
1719213900000|2024-06-24 07:25:00|11.95|11.88|11.94|11.87|11.96|11.89|11.92|11.85|52
1719214200000|2024-06-24 07:30:00|11.93|11.86|11.97|11.9|11.98|11.91|11.93|11.86|89
1719214500000|2024-06-24 07:35:00|11.98|11.91|11.98|11.91|11.98|11.91|11.96|11.89|169
1719214800000|2024-06-24 07:40:00|11.97|11.9|11.97|11.9|11.98|11.91|11.95|11.88|119
1719215100000|2024-06-24 07:45:00|11.96|11.89|11.95|11.88|11.97|11.9|11.94|11.87|116
1719215400000|2024-06-24 07:50:00|11.94|11.87|11.9|11.83|11.95|11.88|11.9|11.83|89
1719215700000|2024-06-24 07:55:00|11.91|11.84|11.89|11.82|11.91|11.84|11.88|11.81|53
1719216000000|2024-06-24 08:00:00|11.9|11.83|11.9|11.83|11.91|11.84|11.88|11.81|97
1719216300000|2024-06-24 08:05:00|11.89|11.82|11.85|11.78|11.9|11.83|11.84|11.77|101
1719216600000|2024-06-24 08:10:00|11.84|11.77|11.83|11.76|11.86|11.79|11.79|11.72|58
1719216900000|2024-06-24 08:15:00|11.83|11.76|11.82|11.75|11.84|11.77|11.8|11.73|122
1719217200000|2024-06-24 08:20:00|11.83|11.76|11.91|11.84|11.92|11.85|11.83|11.76|149
1719217500000|2024-06-24 08:25:00|11.9|11.83|11.92|11.85|11.92|11.85|11.88|11.81|105
1719217800000|2024-06-24 08:30:00|11.91|11.84|11.95|11.88|11.96|11.89|11.91|11.84|63
1719218100000|2024-06-24 08:35:00|11.94|11.87|11.97|11.9|11.99|11.92|11.94|11.87|84
1719218400000|2024-06-24 08:40:00|11.98|11.91|11.95|11.88|11.98|11.91|11.95|11.88|68
1719218700000|2024-06-24 08:45:00|11.94|11.87|11.98|11.91|11.99|11.92|11.94|11.87|131
1719219000000|2024-06-24 08:50:00|11.97|11.9|11.89|11.82|11.98|11.91|11.89|11.82|103
1719219300000|2024-06-24 08:55:00|11.9|11.83|11.91|11.84|11.92|11.85|11.87|11.8|92
1719219600000|2024-06-24 09:00:00|11.92|11.85|11.88|11.81|11.94|11.87|11.88|11.81|141
1719219900000|2024-06-24 09:05:00|11.87|11.8|11.85|11.78|11.87|11.8|11.81|11.74|143
1719220200000|2024-06-24 09:10:00|11.86|11.79|11.86|11.79|11.88|11.81|11.85|11.78|99
1719220500000|2024-06-24 09:15:00|11.87|11.8|11.87|11.8|11.88|11.81|11.85|11.78|71
1719220800000|2024-06-24 09:20:00|11.86|11.79|11.84|11.77|11.87|11.8|11.82|11.75|65
1719221100000|2024-06-24 09:25:00|11.83|11.76|11.82|11.75|11.85|11.78|11.79|11.72|76
1719221400000|2024-06-24 09:30:00|11.81|11.74|11.63|11.56|11.82|11.75|11.43|11.36|267
1719221700000|2024-06-24 09:35:00|11.64|11.57|11.64|11.57|11.67|11.6|11.54|11.47|236
1719222000000|2024-06-24 09:40:00|11.65|11.58|11.65|11.58|11.69|11.62|11.62|11.55|139
1719222300000|2024-06-24 09:45:00|11.64|11.57|11.74|11.67|11.76|11.69|11.64|11.57|163
1719222600000|2024-06-24 09:50:00|11.73|11.66|11.77|11.7|11.78|11.71|11.7|11.63|93
1719222900000|2024-06-24 09:55:00|11.76|11.69|11.76|11.69|11.77|11.7|11.74|11.67|71
1719223200000|2024-06-24 10:00:00|11.75|11.68|11.79|11.72|11.81|11.74|11.73|11.66|77
1719223500000|2024-06-24 10:05:00|11.8|11.73|11.83|11.76|11.83|11.76|11.78|11.71|90
1719223800000|2024-06-24 10:10:00|11.82|11.75|11.8|11.73|11.83|11.76|11.8|11.73|17
1719224100000|2024-06-24 10:15:00|11.81|11.74|11.79|11.72|11.83|11.76|11.78|11.71|99
1719224400000|2024-06-24 10:20:00|11.78|11.71|11.78|11.71|11.8|11.73|11.77|11.7|91
1719224700000|2024-06-24 10:25:00|11.79|11.72|11.82|11.75|11.82|11.75|11.78|11.71|46
1719225000000|2024-06-24 10:30:00|11.81|11.74|11.81|11.74|11.83|11.76|11.8|11.73|109
1719225300000|2024-06-24 10:35:00|11.8|11.73|11.82|11.75|11.83|11.76|11.8|11.73|93
1719225600000|2024-06-24 10:40:00|11.83|11.76|11.81|11.74|11.83|11.76|11.81|11.74|19
1719225900000|2024-06-24 10:45:00|11.8|11.73|11.78|11.71|11.82|11.75|11.77|11.7|83
1719226200000|2024-06-24 10:50:00|11.77|11.7|11.8|11.73|11.8|11.73|11.76|11.69|104
1719226500000|2024-06-24 10:55:00|11.79|11.72|11.82|11.75|11.83|11.76|11.79|11.72|90
1719226800000|2024-06-24 11:00:00|11.83|11.76|11.86|11.79|11.86|11.79|11.81|11.74|116
1719227100000|2024-06-24 11:05:00|11.85|11.78|11.79|11.72|11.86|11.79|11.78|11.71|59
1719227400000|2024-06-24 11:10:00|11.78|11.71|11.78|11.71|11.8|11.73|11.77|11.7|93
1719227700000|2024-06-24 11:15:00|11.77|11.7|11.75|11.68|11.79|11.72|11.75|11.68|81
1719228000000|2024-06-24 11:20:00|11.74|11.67|11.73|11.66|11.75|11.68|11.71|11.64|110
1719228300000|2024-06-24 11:25:00|11.72|11.65|11.7|11.63|11.73|11.66|11.69|11.62|65
1719228600000|2024-06-24 11:30:00|11.69|11.62|11.72|11.65|11.74|11.67|11.69|11.62|62
1719228900000|2024-06-24 11:35:00|11.73|11.66|11.74|11.67|11.75|11.68|11.72|11.65|110
1719229200000|2024-06-24 11:40:00|11.73|11.66|11.76|11.69|11.77|11.7|11.73|11.66|64
1719229500000|2024-06-24 11:45:00|11.75|11.68|11.75|11.68|11.77|11.7|11.74|11.67|65
1719229800000|2024-06-24 11:50:00|11.74|11.67|11.77|11.7|11.79|11.72|11.74|11.67|76
1719230100000|2024-06-24 11:55:00|11.78|11.71|11.76|11.69|11.79|11.72|11.76|11.69|55
1719230400000|2024-06-24 12:00:00|11.75|11.68|11.76|11.69|11.77|11.7|11.73|11.66|88
1719230700000|2024-06-24 12:05:00|11.77|11.7|11.78|11.71|11.81|11.74|11.76|11.69|80
1719231000000|2024-06-24 12:10:00|11.77|11.7|11.8|11.73|11.81|11.74|11.77|11.7|32
1719231300000|2024-06-24 12:15:00|11.81|11.74|11.83|11.76|11.84|11.77|11.8|11.73|87
1719231600000|2024-06-24 12:20:00|11.82|11.75|11.85|11.78|11.86|11.79|11.81|11.74|68
1719231900000|2024-06-24 12:25:00|11.86|11.79|11.86|11.79|11.87|11.8|11.85|11.78|55
1719232200000|2024-06-24 12:30:00|11.87|11.8|11.85|11.78|11.88|11.81|11.84|11.77|103
1719232500000|2024-06-24 12:35:00|11.84|11.77|11.81|11.74|11.85|11.78|11.81|11.74|26
1719232800000|2024-06-24 12:40:00|11.8|11.73|11.8|11.73|11.83|11.76|11.8|11.73|37
1719233100000|2024-06-24 12:45:00|11.81|11.74|11.82|11.75|11.84|11.77|11.8|11.73|88
1719233400000|2024-06-24 12:50:00|11.81|11.74|11.84|11.77|11.84|11.77|11.81|11.74|46
1719233700000|2024-06-24 12:55:00|11.83|11.76|11.87|11.8|11.87|11.8|11.83|11.76|51
1719234000000|2024-06-24 13:00:00|11.88|11.81|11.85|11.78|11.88|11.81|11.84|11.77|30
1719234300000|2024-06-24 13:05:00|11.84|11.77|11.86|11.79|11.88|11.81|11.84|11.77|53
1719234600000|2024-06-24 13:10:00|11.85|11.78|11.83|11.76|11.85|11.78|11.82|11.75|61
1719234900000|2024-06-24 13:15:00|11.82|11.75|11.8|11.73|11.84|11.77|11.8|11.73|63
1719235200000|2024-06-24 13:20:00|11.81|11.74|11.87|11.8|11.87|11.8|11.79|11.72|71
1719235500000|2024-06-24 13:25:00|11.86|11.79|11.9|11.83|11.9|11.83|11.86|11.79|87
1719235800000|2024-06-24 13:30:00|11.89|11.82|11.95|11.88|11.96|11.89|11.88|11.81|97
1719236100000|2024-06-24 13:35:00|11.94|11.87|11.99|11.92|11.99|11.92|11.94|11.87|108
1719236400000|2024-06-24 13:40:00|11.98|11.91|11.94|11.87|11.99|11.92|11.94|11.87|141
1719236700000|2024-06-24 13:45:00|11.95|11.88|11.91|11.84|11.97|11.9|11.91|11.84|119
1719237000000|2024-06-24 13:50:00|11.92|11.85|11.98|11.91|11.99|11.92|11.91|11.84|109
1719237300000|2024-06-24 13:55:00|11.97|11.9|11.97|11.9|11.99|11.92|11.95|11.88|133
1719237600000|2024-06-24 14:00:00|11.96|11.89|11.98|11.91|12|11.93|11.96|11.89|95
1719237900000|2024-06-24 14:05:00|11.99|11.92|12|11.93|12|11.93|11.97|11.9|64
1719238200000|2024-06-24 14:10:00|11.99|11.92|11.95|11.88|12|11.93|11.94|11.87|97
1719238500000|2024-06-24 14:15:00|11.96|11.89|11.92|11.85|11.96|11.89|11.92|11.85|107
1719238800000|2024-06-24 14:20:00|11.93|11.86|11.94|11.87|11.95|11.88|11.92|11.85|100
1719239100000|2024-06-24 14:25:00|11.93|11.86|11.89|11.82|11.94|11.87|11.89|11.82|91
1719239400000|2024-06-24 14:30:00|11.9|11.83|11.9|11.83|11.92|11.85|11.89|11.82|75
1719239700000|2024-06-24 14:35:00|11.89|11.82|11.92|11.85|11.92|11.85|11.89|11.82|48
1719240000000|2024-06-24 14:40:00|11.91|11.84|11.87|11.8|11.92|11.85|11.86|11.79|53
1719240300000|2024-06-24 14:45:00|11.86|11.79|11.85|11.78|11.88|11.81|11.84|11.77|146
1719240600000|2024-06-24 14:50:00|11.84|11.77|11.86|11.79|11.86|11.79|11.84|11.77|51
1719240900000|2024-06-24 14:55:00|11.85|11.78|11.9|11.83|11.92|11.85|11.83|11.76|88
1719241200000|2024-06-24 15:00:00|11.89|11.82|11.88|11.81|11.9|11.83|11.85|11.78|88
1719241500000|2024-06-24 15:05:00|11.89|11.82|11.84|11.77|11.89|11.82|11.82|11.75|90
1719241800000|2024-06-24 15:10:00|11.85|11.78|11.83|11.76|11.87|11.8|11.83|11.76|33
1719242100000|2024-06-24 15:15:00|11.84|11.77|11.87|11.8|11.88|11.81|11.81|11.74|96
1719242400000|2024-06-24 15:20:00|11.88|11.81|11.84|11.77|11.88|11.81|11.84|11.77|79
1719242700000|2024-06-24 15:25:00|11.85|11.78|11.85|11.78|11.86|11.79|11.82|11.75|75
1719243000000|2024-06-24 15:30:00|11.84|11.77|11.82|11.75|11.85|11.78|11.8|11.73|121
1719243300000|2024-06-24 15:35:00|11.81|11.74|11.79|11.72|11.82|11.75|11.79|11.72|93
1719243600000|2024-06-24 15:40:00|11.78|11.71|11.78|11.71|11.79|11.72|11.75|11.68|91
1719243900000|2024-06-24 15:45:00|11.77|11.7|11.71|11.64|11.79|11.72|11.71|11.64|101
1719244200000|2024-06-24 15:50:00|11.72|11.65|11.72|11.65|11.74|11.67|11.71|11.64|139
1719244500000|2024-06-24 15:55:00|11.71|11.64|11.74|11.67|11.74|11.67|11.68|11.61|186
1719244800000|2024-06-24 16:00:00|11.73|11.66|11.75|11.68|11.76|11.69|11.7|11.63|133
1719245100000|2024-06-24 16:05:00|11.74|11.67|11.77|11.7|11.78|11.71|11.73|11.66|78
1719245400000|2024-06-24 16:10:00|11.78|11.71|11.81|11.74|11.82|11.75|11.77|11.7|56
1719245700000|2024-06-24 16:15:00|11.8|11.73|11.79|11.72|11.82|11.75|11.78|11.71|80
1719246000000|2024-06-24 16:20:00|11.8|11.73|11.8|11.73|11.8|11.73|11.75|11.68|67
1719246300000|2024-06-24 16:25:00|11.79|11.72|11.77|11.7|11.81|11.74|11.76|11.69|71
1719246600000|2024-06-24 16:30:00|11.76|11.69|11.75|11.68|11.78|11.71|11.73|11.66|90
1719246900000|2024-06-24 16:35:00|11.76|11.69|11.75|11.68|11.76|11.69|11.71|11.64|88
1719247200000|2024-06-24 16:40:00|11.76|11.69|11.73|11.66|11.79|11.72|11.71|11.64|110
1719247500000|2024-06-24 16:45:00|11.72|11.65|11.72|11.65|11.73|11.66|11.69|11.62|103
1719247800000|2024-06-24 16:50:00|11.71|11.64|11.68|11.61|11.73|11.66|11.65|11.58|112
1719248100000|2024-06-24 16:55:00|11.67|11.6|11.69|11.62|11.74|11.67|11.64|11.57|167
1719248400000|2024-06-24 17:00:00|11.7|11.63|11.77|11.7|11.78|11.71|11.69|11.62|130
1719248700000|2024-06-24 17:05:00|11.78|11.71|11.75|11.68|11.79|11.72|11.73|11.66|116
1719249000000|2024-06-24 17:10:00|11.74|11.67|11.72|11.65|11.74|11.67|11.61|11.54|187
1719249300000|2024-06-24 17:15:00|11.71|11.64|11.73|11.66|11.8|11.73|11.7|11.63|193
1719249600000|2024-06-24 17:20:00|11.72|11.65|11.71|11.64|11.74|11.67|11.68|11.61|156
1719249900000|2024-06-24 17:25:00|11.7|11.63|11.65|11.58|11.74|11.67|11.63|11.56|172
1719250200000|2024-06-24 17:30:00|11.64|11.57|11.72|11.65|11.72|11.65|11.63|11.56|175
1719250500000|2024-06-24 17:35:00|11.73|11.66|11.72|11.65|11.74|11.67|11.69|11.62|106
1719250800000|2024-06-24 17:40:00|11.71|11.64|11.7|11.63|11.76|11.69|11.7|11.63|118
1719251100000|2024-06-24 17:45:00|11.69|11.62|11.73|11.66|11.74|11.67|11.68|11.61|139
1719251400000|2024-06-24 17:50:00|11.72|11.65|11.69|11.62|11.74|11.67|11.66|11.59|112
1719251700000|2024-06-24 17:55:00|11.68|11.61|11.7|11.63|11.72|11.65|11.68|11.61|81
1719252000000|2024-06-24 18:00:00|11.69|11.62|11.69|11.62|11.71|11.64|11.65|11.58|107
1719252300000|2024-06-24 18:05:00|11.68|11.61|11.65|11.58|11.7|11.63|11.64|11.57|70
1719252600000|2024-06-24 18:10:00|11.64|11.57|11.65|11.58|11.68|11.61|11.64|11.57|42
1719252900000|2024-06-24 18:15:00|11.66|11.59|11.65|11.58|11.66|11.59|11.57|11.5|73
1719253200000|2024-06-24 18:20:00|11.64|11.57|11.66|11.59|11.66|11.59|11.61|11.54|87
1719253500000|2024-06-24 18:25:00|11.65|11.58|11.7|11.63|11.71|11.64|11.65|11.58|82
1719253800000|2024-06-24 18:30:00|11.69|11.62|11.71|11.64|11.72|11.65|11.69|11.62|161
1719254100000|2024-06-24 18:35:00|11.7|11.63|11.7|11.63|11.71|11.64|11.68|11.61|151
1719254400000|2024-06-24 18:40:00|11.69|11.62|11.67|11.6|11.7|11.63|11.67|11.6|77
1719254700000|2024-06-24 18:45:00|11.68|11.61|11.68|11.61|11.71|11.64|11.67|11.6|117
1719255000000|2024-06-24 18:50:00|11.69|11.62|11.67|11.6|11.7|11.63|11.66|11.59|109
1719255300000|2024-06-24 18:55:00|11.68|11.61|11.7|11.63|11.71|11.64|11.67|11.6|85
1719255600000|2024-06-24 19:00:00|11.71|11.64|11.71|11.64|11.73|11.66|11.69|11.62|89
1719255900000|2024-06-24 19:05:00|11.72|11.65|11.72|11.65|11.76|11.69|11.71|11.64|59
1719256200000|2024-06-24 19:10:00|11.71|11.64|11.69|11.62|11.72|11.65|11.68|11.61|111
1719256500000|2024-06-24 19:15:00|11.68|11.61|11.64|11.57|11.68|11.61|11.63|11.56|149
1719256800000|2024-06-24 19:20:00|11.65|11.58|11.62|11.55|11.65|11.58|11.62|11.55|132
1719257100000|2024-06-24 19:25:00|11.61|11.54|11.63|11.56|11.64|11.57|11.61|11.54|53
1719257400000|2024-06-24 19:30:00|11.64|11.57|11.64|11.57|11.65|11.58|11.6|11.53|83
1719257700000|2024-06-24 19:35:00|11.63|11.56|11.64|11.57|11.66|11.59|11.63|11.56|44
1719258000000|2024-06-24 19:40:00|11.63|11.56|11.63|11.56|11.64|11.57|11.6|11.53|41
1719258300000|2024-06-24 19:45:00|11.64|11.57|11.59|11.52|11.64|11.57|11.57|11.5|80
1719258600000|2024-06-24 19:50:00|11.6|11.53|11.62|11.55|11.64|11.57|11.57|11.5|87
1719258900000|2024-06-24 19:55:00|11.61|11.54|11.62|11.55|11.64|11.57|11.56|11.49|150
1719259200000|2024-06-24 20:00:00|11.61|11.54|11.64|11.57|11.67|11.6|11.6|11.53|146
1719259500000|2024-06-24 20:05:00|11.65|11.58|11.66|11.59|11.71|11.64|11.64|11.57|110
1719259800000|2024-06-24 20:10:00|11.67|11.6|11.67|11.6|11.68|11.61|11.64|11.57|127
1719260100000|2024-06-24 20:15:00|11.66|11.59|11.63|11.56|11.68|11.61|11.61|11.54|108
1719260400000|2024-06-24 20:20:00|11.62|11.55|11.59|11.52|11.64|11.57|11.57|11.5|140
1719260700000|2024-06-24 20:25:00|11.58|11.51|11.53|11.46|11.6|11.53|11.5|11.43|132
1719261000000|2024-06-24 20:30:00|11.52|11.45|11.59|11.52|11.6|11.53|11.45|11.38|220
1719261300000|2024-06-24 20:35:00|11.6|11.53|11.61|11.54|11.63|11.56|11.59|11.52|82
1719261600000|2024-06-24 20:40:00|11.6|11.53|11.57|11.5|11.61|11.54|11.55|11.48|74
1719261900000|2024-06-24 20:45:00|11.56|11.49|11.6|11.53|11.6|11.53|11.55|11.48|87
1719262200000|2024-06-24 20:50:00|11.61|11.54|11.63|11.56|11.65|11.58|11.6|11.53|91
1719262500000|2024-06-24 20:55:00|11.64|11.57|11.65|11.58|11.65|11.58|11.62|11.55|70
1719262800000|2024-06-24 21:00:00|11.64|11.57|11.68|11.61|11.71|11.64|11.64|11.57|41
1719263100000|2024-06-24 21:05:00|11.69|11.62|11.72|11.65|11.72|11.65|11.65|11.58|28
1719263400000|2024-06-24 21:10:00|11.73|11.66|11.76|11.69|11.76|11.69|11.72|11.65|36
1719263700000|2024-06-24 21:15:00|11.77|11.7|11.8|11.73|11.81|11.74|11.76|11.69|66
1719264000000|2024-06-24 21:20:00|11.79|11.72|11.81|11.74|11.83|11.76|11.77|11.7|55
1719264300000|2024-06-24 21:25:00|11.8|11.73|11.81|11.74|11.81|11.74|11.78|11.71|26
1719264600000|2024-06-24 21:30:00|11.82|11.75|11.86|11.79|11.87|11.8|11.81|11.74|65
1719264900000|2024-06-24 21:35:00|11.87|11.8|11.84|11.77|11.87|11.8|11.84|11.77|32
1719265200000|2024-06-24 21:40:00|11.83|11.76|11.81|11.74|11.83|11.76|11.8|11.73|17
1719265500000|2024-06-24 21:45:00|11.82|11.75|11.81|11.74|11.82|11.75|11.8|11.73|8
1719265800000|2024-06-24 21:50:00|11.82|11.75|11.83|11.76|11.83|11.76|11.81|11.74|4
1719266100000|2024-06-24 21:55:00|11.84|11.77|11.85|11.78|11.85|11.78|11.83|11.76|14
1719266400000|2024-06-24 22:00:00|11.86|11.79|11.86|11.79|11.87|11.8|11.86|11.79|25
1719266700000|2024-06-24 22:05:00|11.87|11.8|11.86|11.79|11.88|11.81|11.85|11.78|30
1719267000000|2024-06-24 22:10:00|11.85|11.78|11.86|11.79|11.87|11.8|11.85|11.78|26
1719267300000|2024-06-24 22:15:00|11.85|11.78|11.84|11.77|11.86|11.79|11.83|11.76|52
1719267600000|2024-06-24 22:20:00|11.85|11.78|11.87|11.8|11.87|11.8|11.84|11.77|73
1719267900000|2024-06-24 22:25:00|11.86|11.79|11.86|11.79|11.88|11.81|11.85|11.78|75
1719268200000|2024-06-24 22:30:00|11.87|11.8|11.85|11.78|11.87|11.8|11.85|11.78|43
1719268500000|2024-06-24 22:35:00|11.86|11.79|11.87|11.8|11.88|11.81|11.86|11.79|38
1719268800000|2024-06-24 22:40:00|11.88|11.81|11.86|11.79|11.89|11.82|11.86|11.79|41
1719269100000|2024-06-24 22:45:00|11.85|11.78|11.84|11.77|11.85|11.78|11.84|11.77|18
1719269400000|2024-06-24 22:50:00|11.83|11.76|11.83|11.76|11.84|11.77|11.81|11.74|67
1719269700000|2024-06-24 22:55:00|11.82|11.75|11.82|11.75|11.84|11.77|11.82|11.75|29
1719270000000|2024-06-24 23:00:00|11.83|11.76|11.82|11.75|11.85|11.78|11.82|11.75|45
1719270300000|2024-06-24 23:05:00|11.83|11.76|11.88|11.81|11.88|11.81|11.82|11.75|68
1719270600000|2024-06-24 23:10:00|11.87|11.8|11.88|11.81|11.9|11.83|11.87|11.8|54
1719270900000|2024-06-24 23:15:00|11.89|11.82|11.88|11.81|11.9|11.83|11.87|11.8|78
1719271200000|2024-06-24 23:20:00|11.89|11.82|11.91|11.84|11.91|11.84|11.88|11.81|53
1719271500000|2024-06-24 23:25:00|11.92|11.85|11.91|11.84|11.93|11.86|11.91|11.84|84
1719271800000|2024-06-24 23:30:00|11.92|11.85|11.92|11.85|11.92|11.85|11.9|11.83|67
1719272100000|2024-06-24 23:35:00|11.91|11.84|11.94|11.87|11.95|11.88|11.91|11.84|100
1719272400000|2024-06-24 23:40:00|11.95|11.88|11.96|11.89|11.96|11.89|11.94|11.87|18
1719272700000|2024-06-24 23:45:00|11.97|11.9|11.96|11.89|11.98|11.91|11.96|11.89|48
1719273000000|2024-06-24 23:50:00|11.97|11.9|11.96|11.89|11.98|11.91|11.96|11.89|22
1719273300000|2024-06-24 23:55:00|11.95|11.88|11.94|11.87|11.95|11.88|11.94|11.87|6
1719273600000|2024-06-25 00:00:00|11.93|11.86|11.97|11.9|11.98|11.91|11.92|11.85|61
1719273900000|2024-06-25 00:05:00|11.98|11.91|11.96|11.89|11.98|11.91|11.96|11.89|73
1719274200000|2024-06-25 00:10:00|11.95|11.88|11.93|11.86|11.97|11.9|11.93|11.86|43
1719274500000|2024-06-25 00:15:00|11.92|11.85|11.97|11.9|11.98|11.91|11.92|11.85|64
1719274800000|2024-06-25 00:20:00|11.96|11.89|11.95|11.88|11.97|11.9|11.94|11.87|40
1719275100000|2024-06-25 00:25:00|11.96|11.89|11.96|11.89|11.96|11.89|11.94|11.87|81
1719275400000|2024-06-25 00:30:00|11.95|11.88|11.96|11.89|11.96|11.89|11.94|11.87|28
1719275700000|2024-06-25 00:35:00|11.97|11.9|11.95|11.88|11.97|11.9|11.95|11.88|13
1719276000000|2024-06-25 00:40:00|11.94|11.87|11.95|11.88|11.96|11.89|11.94|11.87|76
1719276300000|2024-06-25 00:45:00|11.94|11.87|11.96|11.89|11.97|11.9|11.94|11.87|59
1719276600000|2024-06-25 00:50:00|11.97|11.9|12.02|11.95|12.02|11.95|11.97|11.9|56
1719276900000|2024-06-25 00:55:00|12.01|11.94|11.98|11.91|12.02|11.95|11.97|11.9|40
1719277200000|2024-06-25 01:00:00|11.99|11.92|11.96|11.89|11.99|11.92|11.95|11.88|82
1719277500000|2024-06-25 01:05:00|11.95|11.88|11.97|11.9|11.98|11.91|11.95|11.88|57
1719277800000|2024-06-25 01:10:00|11.98|11.91|12|11.93|12.02|11.95|11.97|11.9|45
1719278100000|2024-06-25 01:15:00|12.01|11.94|12|11.93|12.01|11.94|11.99|11.92|22
1719278400000|2024-06-25 01:20:00|11.99|11.92|12.01|11.94|12.02|11.95|11.99|11.92|33
1719278700000|2024-06-25 01:25:00|12|11.93|11.99|11.92|12|11.93|11.97|11.9|40
1719279000000|2024-06-25 01:30:00|11.98|11.91|11.96|11.89|11.99|11.92|11.96|11.89|37
1719279300000|2024-06-25 01:35:00|11.97|11.9|11.99|11.92|12|11.93|11.96|11.89|65
1719279600000|2024-06-25 01:40:00|12|11.93|12.01|11.94|12.03|11.96|12|11.93|56
1719279900000|2024-06-25 01:45:00|12.02|11.95|12.02|11.95|12.03|11.96|12.01|11.94|39
1719280200000|2024-06-25 01:50:00|12.01|11.94|12|11.93|12.02|11.95|12|11.93|8
1719280500000|2024-06-25 01:55:00|12.01|11.94|12.04|11.97|12.04|11.97|12.01|11.94|6
1719280800000|2024-06-25 02:00:00|12.05|11.98|12.08|12.01|12.1|12.03|12.04|11.97|66
1719281100000|2024-06-25 02:05:00|12.09|12.02|12.08|12.01|12.13|12.06|12.08|12.01|46
1719281400000|2024-06-25 02:10:00|12.07|12|12.06|11.99|12.09|12.02|12.04|11.97|54
1719281700000|2024-06-25 02:15:00|12.05|11.98|12.07|12|12.08|12.01|12.05|11.98|76
1719282000000|2024-06-25 02:20:00|12.08|12.01|12.08|12.01|12.09|12.02|12.05|11.98|43
1719282300000|2024-06-25 02:25:00|12.07|12|12.08|12.01|12.1|12.03|12.07|12|42
1719282600000|2024-06-25 02:30:00|12.09|12.02|12.11|12.04|12.14|12.07|12.08|12.01|67
1719282900000|2024-06-25 02:35:00|12.12|12.05|12.12|12.05|12.14|12.07|12.11|12.04|77
1719283200000|2024-06-25 02:40:00|12.13|12.06|12.11|12.04|12.13|12.06|12.1|12.03|41
1719283500000|2024-06-25 02:45:00|12.12|12.05|12.14|12.07|12.15|12.08|12.12|12.05|67
1719283800000|2024-06-25 02:50:00|12.15|12.08|12.14|12.07|12.15|12.08|12.12|12.05|38
1719284100000|2024-06-25 02:55:00|12.13|12.06|12.11|12.04|12.14|12.07|12.1|12.03|21
1719284400000|2024-06-25 03:00:00|12.1|12.03|12.14|12.07|12.16|12.09|12.08|12.01|85
1719284700000|2024-06-25 03:05:00|12.15|12.08|12.25|12.18|12.25|12.18|12.14|12.07|87
1719285000000|2024-06-25 03:10:00|12.24|12.17|12.29|12.22|12.29|12.22|12.23|12.16|134
1719285300000|2024-06-25 03:15:00|12.28|12.21|12.32|12.25|12.32|12.25|12.28|12.21|142
1719285600000|2024-06-25 03:20:00|12.31|12.24|12.32|12.25|12.37|12.3|12.31|12.24|140
1719285900000|2024-06-25 03:25:00|12.33|12.26|12.3|12.23|12.34|12.27|12.3|12.23|48
1719286200000|2024-06-25 03:30:00|12.31|12.24|12.37|12.3|12.37|12.3|12.3|12.23|86
1719286500000|2024-06-25 03:35:00|12.42|12.35|12.42|12.35|12.47|12.4|12.38|12.31|200
1719286800000|2024-06-25 03:40:00|12.41|12.34|12.46|12.39|12.47|12.4|12.4|12.33|78
1719287100000|2024-06-25 03:45:00|12.45|12.38|12.41|12.34|12.5|12.43|12.41|12.34|80
1719287400000|2024-06-25 03:50:00|12.4|12.33|12.4|12.33|12.44|12.37|12.4|12.33|75
1719287700000|2024-06-25 03:55:00|12.39|12.32|12.39|12.32|12.4|12.33|12.37|12.3|176
1719288000000|2024-06-25 04:00:00|12.38|12.31|12.4|12.33|12.42|12.35|12.38|12.31|113
1719288300000|2024-06-25 04:05:00|12.39|12.32|12.32|12.25|12.41|12.34|12.31|12.24|118
1719288600000|2024-06-25 04:10:00|12.31|12.24|12.28|12.21|12.33|12.26|12.28|12.21|76
1719288900000|2024-06-25 04:15:00|12.29|12.22|12.32|12.25|12.35|12.28|12.28|12.21|80
1719289200000|2024-06-25 04:20:00|12.31|12.24|12.31|12.24|12.34|12.27|12.3|12.23|89
1719289500000|2024-06-25 04:25:00|12.32|12.25|12.33|12.26|12.34|12.27|12.31|12.24|32
1719289800000|2024-06-25 04:30:00|12.34|12.27|12.32|12.25|12.36|12.29|12.31|12.24|49
1719290100000|2024-06-25 04:35:00|12.33|12.26|12.31|12.24|12.34|12.27|12.31|12.24|63
1719290400000|2024-06-25 04:40:00|12.32|12.25|12.29|12.22|12.32|12.25|12.29|12.22|58
1719290700000|2024-06-25 04:45:00|12.3|12.23|12.29|12.22|12.3|12.23|12.28|12.21|30
1719291000000|2024-06-25 04:50:00|12.28|12.21|12.38|12.31|12.42|12.35|12.28|12.21|138
1719291300000|2024-06-25 04:55:00|12.37|12.3|12.39|12.32|12.42|12.35|12.37|12.3|82
1719291600000|2024-06-25 05:00:00|12.4|12.33|12.43|12.36|12.44|12.37|12.38|12.31|201
1719291900000|2024-06-25 05:05:00|12.42|12.35|12.39|12.32|12.43|12.36|12.39|12.32|166
1719292200000|2024-06-25 05:10:00|12.4|12.33|12.42|12.35|12.42|12.35|12.39|12.32|91
1719292500000|2024-06-25 05:15:00|12.43|12.36|12.41|12.34|12.43|12.36|12.4|12.33|99
1719292800000|2024-06-25 05:20:00|12.4|12.33|12.4|12.33|12.42|12.35|12.39|12.32|77
1719293100000|2024-06-25 05:25:00|12.41|12.34|12.4|12.33|12.41|12.34|12.39|12.32|78
1719293400000|2024-06-25 05:30:00|12.39|12.32|12.39|12.32|12.42|12.35|12.39|12.32|127
1719293700000|2024-06-25 05:35:00|12.38|12.31|12.35|12.28|12.39|12.32|12.35|12.28|68
1719294000000|2024-06-25 05:40:00|12.36|12.29|12.33|12.26|12.37|12.3|12.32|12.25|102
1719294300000|2024-06-25 05:45:00|12.34|12.27|12.35|12.28|12.37|12.3|12.34|12.27|117
1719294600000|2024-06-25 05:50:00|12.34|12.27|12.3|12.23|12.35|12.28|12.29|12.22|94
1719294900000|2024-06-25 05:55:00|12.31|12.24|12.32|12.25|12.34|12.27|12.3|12.23|36
1719295200000|2024-06-25 06:00:00|12.33|12.26|12.28|12.21|12.34|12.27|12.28|12.21|66
1719295500000|2024-06-25 06:05:00|12.29|12.22|12.29|12.22|12.29|12.22|12.27|12.2|81
1719295800000|2024-06-25 06:10:00|12.3|12.23|12.29|12.22|12.31|12.24|12.28|12.21|38
1719296100000|2024-06-25 06:15:00|12.3|12.23|12.31|12.24|12.32|12.25|12.29|12.22|66
1719296400000|2024-06-25 06:20:00|12.3|12.23|12.29|12.22|12.31|12.24|12.28|12.21|40
1719296700000|2024-06-25 06:25:00|12.3|12.23|12.29|12.22|12.3|12.23|12.28|12.21|54
1719297000000|2024-06-25 06:30:00|12.28|12.21|12.31|12.24|12.31|12.24|12.28|12.21|20
1719297300000|2024-06-25 06:35:00|12.3|12.23|12.32|12.25|12.32|12.25|12.3|12.23|23
1719297600000|2024-06-25 06:40:00|12.31|12.24|12.3|12.23|12.31|12.24|12.3|12.23|22
1719297900000|2024-06-25 06:45:00|12.31|12.24|12.29|12.22|12.31|12.24|12.29|12.22|37
1719298200000|2024-06-25 06:50:00|12.3|12.23|12.31|12.24|12.31|12.24|12.29|12.22|40
1719298500000|2024-06-25 06:55:00|12.32|12.25|12.31|12.24|12.32|12.25|12.3|12.23|42
1719298800000|2024-06-25 07:00:00|12.32|12.25|12.34|12.27|12.34|12.27|12.31|12.24|13
1719299100000|2024-06-25 07:05:00|12.33|12.26|12.31|12.24|12.35|12.28|12.31|12.24|27
1719299400000|2024-06-25 07:10:00|12.32|12.25|12.3|12.23|12.32|12.25|12.3|12.23|37
1719299700000|2024-06-25 07:15:00|12.31|12.24|12.28|12.21|12.31|12.24|12.27|12.2|50
1719300000000|2024-06-25 07:20:00|12.27|12.2|12.26|12.19|12.28|12.21|12.26|12.19|48
1719300300000|2024-06-25 07:25:00|12.25|12.18|12.26|12.19|12.27|12.2|12.24|12.17|42
1719300600000|2024-06-25 07:30:00|12.25|12.18|12.27|12.2|12.27|12.2|12.25|12.18|15
1719300900000|2024-06-25 07:35:00|12.28|12.21|12.27|12.2|12.28|12.21|12.26|12.19|14
1719301200000|2024-06-25 07:40:00|12.26|12.19|12.25|12.18|12.28|12.21|12.25|12.18|64
1719301500000|2024-06-25 07:45:00|12.26|12.19|12.25|12.18|12.27|12.2|12.25|12.18|36
1719301800000|2024-06-25 07:50:00|12.26|12.19|12.25|12.18|12.27|12.2|12.25|12.18|48
1719302100000|2024-06-25 07:55:00|12.24|12.17|12.24|12.17|12.25|12.18|12.23|12.16|35
1719302400000|2024-06-25 08:00:00|12.25|12.18|12.27|12.2|12.27|12.2|12.24|12.17|57
1719302700000|2024-06-25 08:05:00|12.26|12.19|12.27|12.2|12.28|12.21|12.26|12.19|154
1719303000000|2024-06-25 08:10:00|12.28|12.21|12.28|12.21|12.29|12.22|12.27|12.2|63
1719303300000|2024-06-25 08:15:00|12.29|12.22|12.26|12.19|12.29|12.22|12.26|12.19|68
1719303600000|2024-06-25 08:20:00|12.25|12.18|12.23|12.16|12.25|12.18|12.22|12.15|83
1719303900000|2024-06-25 08:25:00|12.22|12.15|12.22|12.15|12.23|12.16|12.21|12.14|19
1719304200000|2024-06-25 08:30:00|12.21|12.14|12.21|12.14|12.23|12.16|12.2|12.13|93
1719304500000|2024-06-25 08:35:00|12.2|12.13|12.2|12.13|12.22|12.15|12.19|12.12|29
1719304800000|2024-06-25 08:40:00|12.19|12.12|12.2|12.13|12.2|12.13|12.18|12.11|78
1719305100000|2024-06-25 08:45:00|12.19|12.12|12.23|12.16|12.24|12.17|12.19|12.12|61
1719305400000|2024-06-25 08:50:00|12.22|12.15|12.25|12.18|12.25|12.18|12.22|12.15|114
1719305700000|2024-06-25 08:55:00|12.24|12.17|12.26|12.19|12.26|12.19|12.24|12.17|93
1719306000000|2024-06-25 09:00:00|12.27|12.2|12.26|12.19|12.27|12.2|12.25|12.18|78
1719306300000|2024-06-25 09:05:00|12.25|12.18|12.27|12.2|12.27|12.2|12.24|12.17|63
1719306600000|2024-06-25 09:10:00|12.26|12.19|12.27|12.2|12.27|12.2|12.26|12.19|28
1719306900000|2024-06-25 09:15:00|12.26|12.19|12.28|12.21|12.29|12.22|12.26|12.19|51
1719307200000|2024-06-25 09:20:00|12.27|12.2|12.27|12.2|12.28|12.21|12.26|12.19|25
1719307500000|2024-06-25 09:25:00|12.26|12.19|12.27|12.2|12.27|12.2|12.26|12.19|22
1719307800000|2024-06-25 09:30:00|12.26|12.19|12.3|12.23|12.3|12.23|12.26|12.19|53
1719308100000|2024-06-25 09:35:00|12.29|12.22|12.3|12.23|12.32|12.25|12.29|12.22|50
1719308400000|2024-06-25 09:40:00|12.29|12.22|12.3|12.23|12.31|12.24|12.29|12.22|6
1719308700000|2024-06-25 09:45:00|12.31|12.24|12.29|12.22|12.31|12.24|12.29|12.22|33
1719309000000|2024-06-25 09:50:00|12.3|12.23|12.38|12.31|12.41|12.34|12.3|12.23|95
1719309300000|2024-06-25 09:55:00|12.37|12.3|12.37|12.3|12.39|12.32|12.36|12.29|53
1719309600000|2024-06-25 10:00:00|12.36|12.29|12.37|12.3|12.38|12.31|12.36|12.29|68
1719309900000|2024-06-25 10:05:00|12.36|12.29|12.36|12.29|12.39|12.32|12.36|12.29|66
1719310200000|2024-06-25 10:10:00|12.37|12.3|12.35|12.28|12.37|12.3|12.35|12.28|15
1719310500000|2024-06-25 10:15:00|12.36|12.29|12.37|12.3|12.37|12.3|12.34|12.27|66
1719310800000|2024-06-25 10:20:00|12.36|12.29|12.36|12.29|12.38|12.31|12.36|12.29|73
1719311100000|2024-06-25 10:25:00|12.35|12.28|12.34|12.27|12.36|12.29|12.34|12.27|40
1719311400000|2024-06-25 10:30:00|12.35|12.28|12.33|12.26|12.35|12.28|12.33|12.26|43
1719311700000|2024-06-25 10:35:00|12.32|12.25|12.33|12.26|12.33|12.26|12.31|12.24|50
1719312000000|2024-06-25 10:40:00|12.34|12.27|12.35|12.28|12.37|12.3|12.33|12.26|62
1719312300000|2024-06-25 10:45:00|12.36|12.29|12.36|12.29|12.36|12.29|12.35|12.28|17
1719312600000|2024-06-25 10:50:00|12.37|12.3|12.37|12.3|12.38|12.31|12.36|12.29|27
1719312900000|2024-06-25 10:55:00|12.38|12.31|12.36|12.29|12.39|12.32|12.36|12.29|81
1719313200000|2024-06-25 11:00:00|12.37|12.3|12.41|12.34|12.41|12.34|12.36|12.29|43
1719313500000|2024-06-25 11:05:00|12.4|12.33|12.4|12.33|12.41|12.34|12.39|12.32|59
1719313800000|2024-06-25 11:10:00|12.41|12.34|12.4|12.33|12.42|12.35|12.39|12.32|16
1719314100000|2024-06-25 11:15:00|12.41|12.34|12.4|12.33|12.41|12.34|12.39|12.32|18
1719314400000|2024-06-25 11:20:00|12.41|12.34|12.42|12.35|12.43|12.36|12.4|12.33|10
1719314700000|2024-06-25 11:25:00|12.43|12.36|12.39|12.32|12.43|12.36|12.39|12.32|27
1719315000000|2024-06-25 11:30:00|12.4|12.33|12.38|12.31|12.4|12.33|12.38|12.31|45
1719315300000|2024-06-25 11:35:00|12.39|12.32|12.37|12.3|12.39|12.32|12.37|12.3|75
1719315600000|2024-06-25 11:40:00|12.38|12.31|12.36|12.29|12.38|12.31|12.36|12.29|31
1719315900000|2024-06-25 11:45:00|12.37|12.3|12.35|12.28|12.38|12.31|12.35|12.28|53
1719316200000|2024-06-25 11:50:00|12.36|12.29|12.39|12.32|12.4|12.33|12.35|12.28|28
1719316500000|2024-06-25 11:55:00|12.4|12.33|12.39|12.32|12.4|12.33|12.39|12.32|4
1719316800000|2024-06-25 12:00:00|12.38|12.31|12.39|12.32|12.4|12.33|12.38|12.31|26
1719317100000|2024-06-25 12:05:00|12.4|12.33|12.37|12.3|12.4|12.33|12.34|12.27|58
1719317400000|2024-06-25 12:10:00|12.36|12.29|12.36|12.29|12.38|12.31|12.36|12.29|29
1719317700000|2024-06-25 12:15:00|12.37|12.3|12.38|12.31|12.38|12.31|12.36|12.29|54
1719318000000|2024-06-25 12:20:00|12.39|12.32|12.41|12.34|12.42|12.35|12.38|12.31|41
1719318300000|2024-06-25 12:25:00|12.4|12.33|12.41|12.34|12.42|12.35|12.4|12.33|30
1719318600000|2024-06-25 12:30:00|12.4|12.33|12.4|12.33|12.42|12.35|12.4|12.33|35
1719318900000|2024-06-25 12:35:00|12.41|12.34|12.4|12.33|12.43|12.36|12.4|12.33|64
1719319200000|2024-06-25 12:40:00|12.41|12.34|12.4|12.33|12.42|12.35|12.4|12.33|24
1719319500000|2024-06-25 12:45:00|12.39|12.32|12.39|12.32|12.4|12.33|12.38|12.31|25
1719319800000|2024-06-25 12:50:00|12.38|12.31|12.36|12.29|12.38|12.31|12.36|12.29|73
1719320100000|2024-06-25 12:55:00|12.37|12.3|12.35|12.28|12.37|12.3|12.35|12.28|115
1719320400000|2024-06-25 13:00:00|12.36|12.29|12.37|12.3|12.37|12.3|12.35|12.28|88
1719320700000|2024-06-25 13:05:00|12.38|12.31|12.38|12.31|12.38|12.31|12.37|12.3|41
1719321000000|2024-06-25 13:10:00|12.39|12.32|12.41|12.34|12.41|12.34|12.38|12.31|27
1719321300000|2024-06-25 13:15:00|12.4|12.33|12.41|12.34|12.41|12.34|12.38|12.31|22
1719321600000|2024-06-25 13:20:00|12.4|12.33|12.41|12.34|12.41|12.34|12.39|12.32|16
1719321900000|2024-06-25 13:25:00|12.4|12.33|12.41|12.34|12.41|12.34|12.4|12.33|6
1719322200000|2024-06-25 13:30:00|12.4|12.33|12.38|12.31|12.4|12.33|12.37|12.3|9
1719322500000|2024-06-25 13:35:00|12.37|12.3|12.4|12.33|12.43|12.36|12.35|12.28|20
1719322800000|2024-06-25 13:40:00|12.39|12.32|12.42|12.35|12.43|12.36|12.39|12.32|40
1719323100000|2024-06-25 13:45:00|12.41|12.34|12.44|12.37|12.47|12.4|12.41|12.34|92
1719323400000|2024-06-25 13:50:00|12.45|12.38|12.39|12.32|12.47|12.4|12.39|12.32|101
1719323700000|2024-06-25 13:55:00|12.38|12.31|12.4|12.33|12.41|12.34|12.37|12.3|31
1719324000000|2024-06-25 14:00:00|12.41|12.34|12.41|12.34|12.43|12.36|12.38|12.31|69
1719324300000|2024-06-25 14:05:00|12.42|12.35|12.43|12.36|12.44|12.37|12.4|12.33|72
1719324600000|2024-06-25 14:10:00|12.44|12.37|12.46|12.39|12.46|12.39|12.43|12.36|37
1719324900000|2024-06-25 14:15:00|12.45|12.38|12.52|12.45|12.52|12.45|12.45|12.38|126
1719325200000|2024-06-25 14:20:00|12.53|12.46|12.53|12.46|12.56|12.49|12.52|12.45|151
1719325500000|2024-06-25 14:25:00|12.52|12.45|12.59|12.52|12.6|12.53|12.52|12.45|162
1719325800000|2024-06-25 14:30:00|12.6|12.53|12.59|12.52|12.62|12.55|12.57|12.5|168
1719326100000|2024-06-25 14:35:00|12.58|12.51|12.55|12.48|12.62|12.55|12.55|12.48|110
1719326400000|2024-06-25 14:40:00|12.56|12.49|12.57|12.5|12.58|12.51|12.55|12.48|188
1719326700000|2024-06-25 14:45:00|12.56|12.49|12.55|12.48|12.57|12.5|12.54|12.47|162
1719327000000|2024-06-25 14:50:00|12.56|12.49|12.54|12.47|12.56|12.49|12.53|12.46|155
1719327300000|2024-06-25 14:55:00|12.53|12.46|12.58|12.51|12.6|12.53|12.53|12.46|88
1719327600000|2024-06-25 15:00:00|12.59|12.52|12.57|12.5|12.61|12.54|12.56|12.49|91
1719327900000|2024-06-25 15:05:00|12.56|12.49|12.53|12.46|12.58|12.51|12.53|12.46|66
1719328200000|2024-06-25 15:10:00|12.52|12.45|12.49|12.42|12.53|12.46|12.49|12.42|98
1719328500000|2024-06-25 15:15:00|12.5|12.43|12.56|12.49|12.58|12.51|12.48|12.41|113
1719328800000|2024-06-25 15:20:00|12.57|12.5|12.65|12.58|12.65|12.58|12.56|12.49|124
1719329100000|2024-06-25 15:25:00|12.64|12.57|12.65|12.58|12.68|12.61|12.64|12.57|130
1719329400000|2024-06-25 15:30:00|12.64|12.57|12.72|12.65|12.72|12.65|12.64|12.57|119
1719329700000|2024-06-25 15:35:00|12.71|12.64|12.79|12.72|12.8|12.73|12.71|12.64|148
1719330000000|2024-06-25 15:40:00|12.78|12.71|12.81|12.74|12.82|12.75|12.78|12.71|50
1719330300000|2024-06-25 15:45:00|12.8|12.73|12.79|12.72|12.81|12.74|12.76|12.69|102
1719330600000|2024-06-25 15:50:00|12.78|12.71|12.8|12.73|12.8|12.73|12.77|12.7|39
1719330900000|2024-06-25 15:55:00|12.81|12.74|12.75|12.68|12.81|12.74|12.74|12.67|119
1719331200000|2024-06-25 16:00:00|12.76|12.69|12.79|12.72|12.83|12.76|12.74|12.67|114
1719331500000|2024-06-25 16:05:00|12.78|12.71|12.72|12.65|12.79|12.72|12.72|12.65|87
1719331800000|2024-06-25 16:10:00|12.73|12.66|12.73|12.66|12.75|12.68|12.71|12.64|83
1719332100000|2024-06-25 16:15:00|12.72|12.65|12.75|12.68|12.75|12.68|12.7|12.63|82
1719332400000|2024-06-25 16:20:00|12.76|12.69|12.72|12.65|12.78|12.71|12.71|12.64|61
1719332700000|2024-06-25 16:25:00|12.73|12.66|12.72|12.65|12.77|12.7|12.72|12.65|44
1719333000000|2024-06-25 16:30:00|12.73|12.66|12.72|12.65|12.75|12.68|12.72|12.65|84
1719333300000|2024-06-25 16:35:00|12.73|12.66|12.72|12.65|12.75|12.68|12.71|12.64|90
1719333600000|2024-06-25 16:40:00|12.73|12.66|12.7|12.63|12.74|12.67|12.69|12.62|50
1719333900000|2024-06-25 16:45:00|12.69|12.62|12.65|12.58|12.7|12.63|12.65|12.58|29
1719334200000|2024-06-25 16:50:00|12.66|12.59|12.61|12.54|12.66|12.59|12.61|12.54|46
1719334500000|2024-06-25 16:55:00|12.62|12.55|12.64|12.57|12.64|12.57|12.6|12.53|27
1719334800000|2024-06-25 17:00:00|12.63|12.56|12.64|12.57|12.66|12.59|12.62|12.55|42
1719335100000|2024-06-25 17:05:00|12.65|12.58|12.66|12.59|12.68|12.61|12.64|12.57|29
1719335400000|2024-06-25 17:10:00|12.67|12.6|12.71|12.64|12.72|12.65|12.67|12.6|31
1719335700000|2024-06-25 17:15:00|12.72|12.65|12.68|12.61|12.72|12.65|12.67|12.6|39
1719336000000|2024-06-25 17:20:00|12.69|12.62|12.68|12.61|12.71|12.64|12.67|12.6|50
1719336300000|2024-06-25 17:25:00|12.69|12.62|12.72|12.65|12.72|12.65|12.69|12.62|26
1719336600000|2024-06-25 17:30:00|12.71|12.64|12.69|12.62|12.72|12.65|12.68|12.61|31
1719336900000|2024-06-25 17:35:00|12.7|12.63|12.67|12.6|12.7|12.63|12.66|12.59|30
1719337200000|2024-06-25 17:40:00|12.66|12.59|12.67|12.6|12.67|12.6|12.65|12.58|14
1719337500000|2024-06-25 17:45:00|12.66|12.59|12.67|12.6|12.68|12.61|12.65|12.58|22
1719337800000|2024-06-25 17:50:00|12.66|12.59|12.69|12.62|12.71|12.64|12.66|12.59|46
1719338100000|2024-06-25 17:55:00|12.68|12.61|12.7|12.63|12.72|12.65|12.67|12.6|51
1719338400000|2024-06-25 18:00:00|12.69|12.62|12.68|12.61|12.69|12.62|12.66|12.59|32
1719338700000|2024-06-25 18:05:00|12.69|12.62|12.68|12.61|12.7|12.63|12.67|12.6|28
1719339000000|2024-06-25 18:10:00|12.69|12.62|12.69|12.62|12.69|12.62|12.66|12.59|23
1719339300000|2024-06-25 18:15:00|12.68|12.61|12.73|12.66|12.74|12.67|12.68|12.61|48
1719339600000|2024-06-25 18:20:00|12.74|12.67|12.76|12.69|12.77|12.7|12.72|12.65|45
1719339900000|2024-06-25 18:25:00|12.77|12.7|12.81|12.74|12.81|12.74|12.76|12.69|43
1719340200000|2024-06-25 18:30:00|12.8|12.73|12.8|12.73|12.81|12.74|12.77|12.7|87
1719340500000|2024-06-25 18:35:00|12.79|12.72|12.8|12.73|12.82|12.75|12.79|12.72|58
1719340800000|2024-06-25 18:40:00|12.81|12.74|12.82|12.75|12.82|12.75|12.79|12.72|58
1719341100000|2024-06-25 18:45:00|12.83|12.76|12.8|12.73|12.85|12.78|12.8|12.73|48
1719341400000|2024-06-25 18:50:00|12.79|12.72|12.84|12.77|12.86|12.79|12.78|12.71|62
1719341700000|2024-06-25 18:55:00|12.85|12.78|12.86|12.79|12.86|12.79|12.84|12.77|26
1719342000000|2024-06-25 19:00:00|12.87|12.8|12.85|12.78|12.9|12.83|12.84|12.77|107
1719342300000|2024-06-25 19:05:00|12.84|12.77|12.84|12.77|12.86|12.79|12.83|12.76|43
1719342600000|2024-06-25 19:10:00|12.83|12.76|12.82|12.75|12.84|12.77|12.81|12.74|80
1719342900000|2024-06-25 19:15:00|12.83|12.76|12.83|12.76|12.85|12.78|12.81|12.74|53
1719343200000|2024-06-25 19:20:00|12.84|12.77|12.86|12.79|12.87|12.8|12.83|12.76|71
1719343500000|2024-06-25 19:25:00|12.85|12.78|12.87|12.8|12.88|12.81|12.85|12.78|65
1719343800000|2024-06-25 19:30:00|12.86|12.79|12.84|12.77|12.86|12.79|12.84|12.77|47
1719344100000|2024-06-25 19:35:00|12.85|12.78|12.85|12.78|12.86|12.79|12.83|12.76|41
1719344400000|2024-06-25 19:40:00|12.84|12.77|12.82|12.75|12.87|12.8|12.82|12.75|35
1719344700000|2024-06-25 19:45:00|12.83|12.76|12.81|12.74|12.83|12.76|12.78|12.71|23
1719345000000|2024-06-25 19:50:00|12.8|12.73|12.81|12.74|12.82|12.75|12.79|12.72|32
1719345300000|2024-06-25 19:55:00|12.82|12.75|12.81|12.74|12.83|12.76|12.8|12.73|56
1719345600000|2024-06-25 20:00:00|12.82|12.75|12.82|12.75|12.82|12.75|12.79|12.72|19
1719345900000|2024-06-25 20:05:00|12.81|12.74|12.78|12.71|12.82|12.75|12.78|12.71|30
1719346200000|2024-06-25 20:10:00|12.79|12.72|12.77|12.7|12.79|12.72|12.77|12.7|61
1719346500000|2024-06-25 20:15:00|12.78|12.71|12.78|12.71|12.8|12.73|12.77|12.7|43
1719346800000|2024-06-25 20:20:00|12.79|12.72|12.8|12.73|12.81|12.74|12.78|12.71|88
1719347100000|2024-06-25 20:25:00|12.81|12.74|12.78|12.71|12.81|12.74|12.78|12.71|4
1719347400000|2024-06-25 20:30:00|12.77|12.7|12.76|12.69|12.78|12.71|12.76|12.69|36
1719347700000|2024-06-25 20:35:00|12.77|12.7|12.76|12.69|12.81|12.74|12.76|12.69|42
1719348000000|2024-06-25 20:40:00|12.77|12.7|12.77|12.7|12.78|12.71|12.76|12.69|23
1719348300000|2024-06-25 20:45:00|12.76|12.69|12.75|12.68|12.77|12.7|12.75|12.68|10
1719348600000|2024-06-25 20:50:00|12.76|12.69|12.74|12.67|12.76|12.69|12.74|12.67|33
1719348900000|2024-06-25 20:55:00|12.75|12.68|12.73|12.66|12.75|12.68|12.72|12.65|15
1719349200000|2024-06-25 21:00:00|12.74|12.67|12.72|12.65|12.74|12.67|12.71|12.64|15
1719349500000|2024-06-25 21:05:00|12.71|12.64|12.72|12.65|12.72|12.65|12.71|12.64|8
1719349800000|2024-06-25 21:10:00|12.71|12.64|12.69|12.62|12.72|12.65|12.69|12.62|9
1719350100000|2024-06-25 21:15:00|12.7|12.63|12.7|12.63|12.7|12.63|12.69|12.62|7
1719350400000|2024-06-25 21:20:00|12.71|12.64|12.72|12.65|12.72|12.65|12.71|12.64|2
1719351000000|2024-06-25 21:30:00|12.71|12.64|12.7|12.63|12.72|12.65|12.7|12.63|8
1719351300000|2024-06-25 21:35:00|12.71|12.64|12.71|12.64|12.71|12.64|12.71|12.64|1
1719351600000|2024-06-25 21:40:00|12.7|12.63|12.69|12.62|12.7|12.63|12.69|12.62|2
1719351900000|2024-06-25 21:45:00|12.7|12.63|12.7|12.63|12.7|12.63|12.69|12.62|5
1719352200000|2024-06-25 21:50:00|12.69|12.62|12.69|12.62|12.7|12.63|12.69|12.62|23
1719352500000|2024-06-25 21:55:00|12.68|12.61|12.66|12.59|12.69|12.62|12.66|12.59|13
1719352800000|2024-06-25 22:00:00|12.67|12.6|12.69|12.62|12.7|12.63|12.66|12.59|83
1719353100000|2024-06-25 22:05:00|12.7|12.63|12.7|12.63|12.7|12.63|12.68|12.61|51
1719353400000|2024-06-25 22:10:00|12.71|12.64|12.7|12.63|12.71|12.64|12.69|12.62|24
1719353700000|2024-06-25 22:15:00|12.69|12.62|12.7|12.63|12.72|12.65|12.69|12.62|38
1719354000000|2024-06-25 22:20:00|12.71|12.64|12.69|12.62|12.71|12.64|12.69|12.62|35
1719354300000|2024-06-25 22:25:00|12.68|12.61|12.69|12.62|12.69|12.62|12.68|12.61|6
1719354600000|2024-06-25 22:30:00|12.7|12.63|12.7|12.63|12.7|12.63|12.69|12.62|27
1719354900000|2024-06-25 22:35:00|12.69|12.62|12.66|12.59|12.7|12.63|12.66|12.59|26
1719355200000|2024-06-25 22:40:00|12.67|12.6|12.66|12.59|12.67|12.6|12.66|12.59|16
1719355500000|2024-06-25 22:45:00|12.67|12.6|12.65|12.58|12.67|12.6|12.65|12.58|7
1719355800000|2024-06-25 22:50:00|12.66|12.59|12.66|12.59|12.66|12.59|12.65|12.58|99
1719356100000|2024-06-25 22:55:00|12.65|12.58|12.66|12.59|12.66|12.59|12.65|12.58|34
1719356400000|2024-06-25 23:00:00|12.65|12.58|12.65|12.58|12.66|12.59|12.65|12.58|3
1719356700000|2024-06-25 23:05:00|12.66|12.59|12.63|12.56|12.66|12.59|12.63|12.56|12
1719357000000|2024-06-25 23:10:00|12.64|12.57|12.61|12.54|12.64|12.57|12.61|12.54|26
1719357300000|2024-06-25 23:15:00|12.62|12.55|12.6|12.53|12.62|12.55|12.6|12.53|7
1719357600000|2024-06-25 23:20:00|12.61|12.54|12.6|12.53|12.61|12.54|12.59|12.52|32
1719357900000|2024-06-25 23:25:00|12.61|12.54|12.61|12.54|12.62|12.55|12.6|12.53|21
1719358200000|2024-06-25 23:30:00|12.62|12.55|12.61|12.54|12.62|12.55|12.61|12.54|26
1719358500000|2024-06-25 23:35:00|12.6|12.53|12.61|12.54|12.61|12.54|12.6|12.53|4
1719358800000|2024-06-25 23:40:00|12.6|12.53|12.62|12.55|12.62|12.55|12.6|12.53|7
1719359100000|2024-06-25 23:45:00|12.61|12.54|12.64|12.57|12.65|12.58|12.61|12.54|14
1719359400000|2024-06-25 23:50:00|12.65|12.58|12.66|12.59|12.67|12.6|12.65|12.58|4
1719359700000|2024-06-25 23:55:00|12.67|12.6|12.66|12.59|12.67|12.6|12.65|12.58|18
1719360000000|2024-06-26 00:00:00|12.65|12.58|12.64|12.57|12.67|12.6|12.64|12.57|34
1719360300000|2024-06-26 00:05:00|12.65|12.58|12.68|12.61|12.69|12.62|12.65|12.58|28
1719360600000|2024-06-26 00:10:00|12.67|12.6|12.66|12.59|12.68|12.61|12.64|12.57|14
1719360900000|2024-06-26 00:15:00|12.67|12.6|12.68|12.61|12.7|12.63|12.66|12.59|24
1719361200000|2024-06-26 00:20:00|12.69|12.62|12.68|12.61|12.7|12.63|12.67|12.6|42
1719361500000|2024-06-26 00:25:00|12.69|12.62|12.68|12.61|12.7|12.63|12.68|12.61|18
1719361800000|2024-06-26 00:30:00|12.67|12.6|12.65|12.58|12.68|12.61|12.65|12.58|37
1719362100000|2024-06-26 00:35:00|12.64|12.57|12.65|12.58|12.66|12.59|12.64|12.57|42
1719362400000|2024-06-26 00:40:00|12.64|12.57|12.62|12.55|12.64|12.57|12.62|12.55|27
1719362700000|2024-06-26 00:45:00|12.63|12.56|12.65|12.58|12.66|12.59|12.62|12.55|17
1719363000000|2024-06-26 00:50:00|12.64|12.57|12.64|12.57|12.64|12.57|12.62|12.55|29
1719363300000|2024-06-26 00:55:00|12.63|12.56|12.64|12.57|12.64|12.57|12.62|12.55|8
1719363600000|2024-06-26 01:00:00|12.65|12.58|12.64|12.57|12.69|12.62|12.64|12.57|18
1719363900000|2024-06-26 01:05:00|12.65|12.58|12.66|12.59|12.68|12.61|12.65|12.58|32
1719364200000|2024-06-26 01:10:00|12.67|12.6|12.69|12.62|12.7|12.63|12.66|12.59|35
1719364500000|2024-06-26 01:15:00|12.7|12.63|12.71|12.64|12.72|12.65|12.69|12.62|38
1719364800000|2024-06-26 01:20:00|12.72|12.65|12.73|12.66|12.75|12.68|12.72|12.65|66
1719365100000|2024-06-26 01:25:00|12.74|12.67|12.73|12.66|12.74|12.67|12.72|12.65|40
1719365400000|2024-06-26 01:30:00|12.72|12.65|12.73|12.66|12.75|12.68|12.71|12.64|50
1719365700000|2024-06-26 01:35:00|12.74|12.67|12.78|12.71|12.79|12.72|12.72|12.65|59
1719366000000|2024-06-26 01:40:00|12.77|12.7|12.79|12.72|12.8|12.73|12.76|12.69|29
1719366300000|2024-06-26 01:45:00|12.78|12.71|12.79|12.72|12.8|12.73|12.77|12.7|48
1719366600000|2024-06-26 01:50:00|12.78|12.71|12.8|12.73|12.81|12.74|12.78|12.71|21
1719366900000|2024-06-26 01:55:00|12.79|12.72|12.8|12.73|12.83|12.76|12.79|12.72|44
1719367200000|2024-06-26 02:00:00|12.79|12.72|12.8|12.73|12.8|12.73|12.77|12.7|12
1719367500000|2024-06-26 02:05:00|12.79|12.72|12.84|12.77|12.84|12.77|12.79|12.72|14
1719367800000|2024-06-26 02:10:00|12.85|12.78|12.88|12.81|12.88|12.81|12.84|12.77|42
1719368100000|2024-06-26 02:15:00|12.87|12.8|12.86|12.79|12.9|12.83|12.86|12.79|62
1719368400000|2024-06-26 02:20:00|12.87|12.8|12.81|12.74|12.87|12.8|12.81|12.74|65
1719368700000|2024-06-26 02:25:00|12.8|12.73|12.81|12.74|12.82|12.75|12.78|12.71|98
1719369000000|2024-06-26 02:30:00|12.8|12.73|12.82|12.75|12.83|12.76|12.79|12.72|71
1719369300000|2024-06-26 02:35:00|12.81|12.74|12.81|12.74|12.83|12.76|12.8|12.73|25
1719369600000|2024-06-26 02:40:00|12.8|12.73|12.78|12.71|12.81|12.74|12.78|12.71|77
1719369900000|2024-06-26 02:45:00|12.79|12.72|12.8|12.73|12.8|12.73|12.78|12.71|18
1719370200000|2024-06-26 02:50:00|12.81|12.74|12.8|12.73|12.82|12.75|12.8|12.73|10
1719370500000|2024-06-26 02:55:00|12.79|12.72|12.79|12.72|12.8|12.73|12.77|12.7|27
1719370800000|2024-06-26 03:00:00|12.8|12.73|12.79|12.72|12.83|12.76|12.78|12.71|40
1719371100000|2024-06-26 03:05:00|12.78|12.71|12.8|12.73|12.81|12.74|12.78|12.71|79
1719371400000|2024-06-26 03:10:00|12.81|12.74|12.82|12.75|12.82|12.75|12.8|12.73|58
1719371700000|2024-06-26 03:15:00|12.81|12.74|12.79|12.72|12.83|12.76|12.78|12.71|59
1719372000000|2024-06-26 03:20:00|12.78|12.71|12.76|12.69|12.79|12.72|12.75|12.68|43
1719372300000|2024-06-26 03:25:00|12.75|12.68|12.74|12.67|12.76|12.69|12.73|12.66|36
1719372600000|2024-06-26 03:30:00|12.73|12.66|12.73|12.66|12.76|12.69|12.72|12.65|23
1719372900000|2024-06-26 03:35:00|12.72|12.65|12.75|12.68|12.75|12.68|12.72|12.65|86
1719373200000|2024-06-26 03:40:00|12.74|12.67|12.76|12.69|12.77|12.7|12.74|12.67|69
1719373500000|2024-06-26 03:45:00|12.77|12.7|12.78|12.71|12.78|12.71|12.76|12.69|14
1719373800000|2024-06-26 03:50:00|12.77|12.7|12.77|12.7|12.78|12.71|12.76|12.69|15
1719374100000|2024-06-26 03:55:00|12.78|12.71|12.76|12.69|12.78|12.71|12.76|12.69|25
1719374400000|2024-06-26 04:00:00|12.77|12.7|12.76|12.69|12.77|12.7|12.76|12.69|12
1719374700000|2024-06-26 04:05:00|12.75|12.68|12.7|12.63|12.75|12.68|12.7|12.63|40
1719375000000|2024-06-26 04:10:00|12.71|12.64|12.7|12.63|12.72|12.65|12.7|12.63|16
1719375300000|2024-06-26 04:15:00|12.71|12.64|12.69|12.62|12.71|12.64|12.69|12.62|37
1719375600000|2024-06-26 04:20:00|12.7|12.63|12.69|12.62|12.7|12.63|12.68|12.61|18
1719375900000|2024-06-26 04:25:00|12.7|12.63|12.68|12.61|12.7|12.63|12.68|12.61|3
1719376200000|2024-06-26 04:30:00|12.67|12.6|12.66|12.59|12.68|12.61|12.65|12.58|8
1719376500000|2024-06-26 04:35:00|12.65|12.58|12.65|12.58|12.65|12.58|12.64|12.57|25
1719376800000|2024-06-26 04:40:00|12.64|12.57|12.64|12.57|12.65|12.58|12.63|12.56|43
1719377100000|2024-06-26 04:45:00|12.65|12.58|12.65|12.58|12.65|12.58|12.64|12.57|13
1719377400000|2024-06-26 04:50:00|12.64|12.57|12.64|12.57|12.65|12.58|12.63|12.56|7
1719377700000|2024-06-26 04:55:00|12.63|12.56|12.62|12.55|12.64|12.57|12.61|12.54|8
1719378000000|2024-06-26 05:00:00|12.61|12.54|12.62|12.55|12.63|12.56|12.61|12.54|16
1719378300000|2024-06-26 05:05:00|12.61|12.54|12.64|12.57|12.64|12.57|12.61|12.54|24
1719378600000|2024-06-26 05:10:00|12.63|12.56|12.64|12.57|12.64|12.57|12.62|12.55|22
1719378900000|2024-06-26 05:15:00|12.65|12.58|12.61|12.54|12.65|12.58|12.61|12.54|29
1719379200000|2024-06-26 05:20:00|12.6|12.53|12.59|12.52|12.61|12.54|12.59|12.52|38
1719379500000|2024-06-26 05:25:00|12.6|12.53|12.56|12.49|12.6|12.53|12.55|12.48|69
1719379800000|2024-06-26 05:30:00|12.57|12.5|12.58|12.51|12.58|12.51|12.55|12.48|16
1719380100000|2024-06-26 05:35:00|12.57|12.5|12.58|12.51|12.58|12.51|12.57|12.5|14
1719380400000|2024-06-26 05:40:00|12.57|12.5|12.59|12.52|12.59|12.52|12.57|12.5|19
1719380700000|2024-06-26 05:45:00|12.6|12.53|12.58|12.51|12.6|12.53|12.57|12.5|23
1719381000000|2024-06-26 05:50:00|12.59|12.52|12.6|12.53|12.6|12.53|12.59|12.52|34
1719381300000|2024-06-26 05:55:00|12.59|12.52|12.58|12.51|12.6|12.53|12.57|12.5|56
1719381600000|2024-06-26 06:00:00|12.57|12.5|12.58|12.51|12.59|12.52|12.57|12.5|26
1719381900000|2024-06-26 06:05:00|12.57|12.5|12.57|12.5|12.59|12.52|12.57|12.5|105
1719382200000|2024-06-26 06:10:00|12.58|12.51|12.59|12.52|12.59|12.52|12.56|12.49|16
1719382500000|2024-06-26 06:15:00|12.58|12.51|12.58|12.51|12.6|12.53|12.57|12.5|31
1719382800000|2024-06-26 06:20:00|12.59|12.52|12.59|12.52|12.6|12.53|12.58|12.51|61
1719383100000|2024-06-26 06:25:00|12.6|12.53|12.59|12.52|12.6|12.53|12.59|12.52|78
1719383400000|2024-06-26 06:30:00|12.6|12.53|12.6|12.53|12.61|12.54|12.59|12.52|7
1719383700000|2024-06-26 06:35:00|12.59|12.52|12.57|12.5|12.59|12.52|12.57|12.5|3
1719384000000|2024-06-26 06:40:00|12.58|12.51|12.58|12.51|12.59|12.52|12.57|12.5|5
1719384300000|2024-06-26 06:45:00|12.59|12.52|12.58|12.51|12.59|12.52|12.58|12.51|34
1719384600000|2024-06-26 06:50:00|12.57|12.5|12.59|12.52|12.59|12.52|12.57|12.5|113
1719384900000|2024-06-26 06:55:00|12.58|12.51|12.59|12.52|12.6|12.53|12.58|12.51|60
1719385200000|2024-06-26 07:00:00|12.6|12.53|12.57|12.5|12.6|12.53|12.57|12.5|58
1719385500000|2024-06-26 07:05:00|12.58|12.51|12.59|12.52|12.6|12.53|12.57|12.5|42
1719385800000|2024-06-26 07:10:00|12.58|12.51|12.62|12.55|12.62|12.55|12.57|12.5|151
1719386100000|2024-06-26 07:15:00|12.61|12.54|12.62|12.55|12.62|12.55|12.6|12.53|100
1719386400000|2024-06-26 07:20:00|12.63|12.56|12.63|12.56|12.64|12.57|12.62|12.55|79
1719386700000|2024-06-26 07:25:00|12.62|12.55|12.6|12.53|12.63|12.56|12.59|12.52|19
1719387000000|2024-06-26 07:30:00|12.59|12.52|12.59|12.52|12.6|12.53|12.56|12.49|43
1719387300000|2024-06-26 07:35:00|12.58|12.51|12.64|12.57|12.65|12.58|12.58|12.51|31
1719387600000|2024-06-26 07:40:00|12.63|12.56|12.64|12.57|12.65|12.58|12.62|12.55|32
1719387900000|2024-06-26 07:45:00|12.63|12.56|12.61|12.54|12.63|12.56|12.61|12.54|11
1719388200000|2024-06-26 07:50:00|12.6|12.53|12.62|12.55|12.62|12.55|12.6|12.53|53
1719388500000|2024-06-26 07:55:00|12.61|12.54|12.62|12.55|12.63|12.56|12.61|12.54|22
1719388800000|2024-06-26 08:00:00|12.63|12.56|12.62|12.55|12.64|12.57|12.62|12.55|78
1719389100000|2024-06-26 08:05:00|12.63|12.56|12.62|12.55|12.63|12.56|12.61|12.54|144
1719389400000|2024-06-26 08:10:00|12.61|12.54|12.6|12.53|12.62|12.55|12.58|12.51|120
1719389700000|2024-06-26 08:15:00|12.59|12.52|12.57|12.5|12.6|12.53|12.56|12.49|43
1719390000000|2024-06-26 08:20:00|12.56|12.49|12.59|12.52|12.6|12.53|12.56|12.49|50
1719390300000|2024-06-26 08:25:00|12.58|12.51|12.59|12.52|12.59|12.52|12.57|12.5|36
1719390600000|2024-06-26 08:30:00|12.6|12.53|12.6|12.53|12.6|12.53|12.58|12.51|31
1719390900000|2024-06-26 08:35:00|12.59|12.52|12.58|12.51|12.6|12.53|12.56|12.49|30
1719391200000|2024-06-26 08:40:00|12.57|12.5|12.59|12.52|12.6|12.53|12.57|12.5|45
1719391500000|2024-06-26 08:45:00|12.6|12.53|12.59|12.52|12.61|12.54|12.59|12.52|8
1719391800000|2024-06-26 08:50:00|12.6|12.53|12.6|12.53|12.61|12.54|12.59|12.52|65
1719392100000|2024-06-26 08:55:00|12.61|12.54|12.58|12.51|12.61|12.54|12.57|12.5|54
1719392400000|2024-06-26 09:00:00|12.59|12.52|12.57|12.5|12.59|12.52|12.55|12.48|55
1719392700000|2024-06-26 09:05:00|12.56|12.49|12.56|12.49|12.57|12.5|12.53|12.46|57
1719393000000|2024-06-26 09:10:00|12.55|12.48|12.56|12.49|12.58|12.51|12.55|12.48|48
1719393300000|2024-06-26 09:15:00|12.55|12.48|12.52|12.45|12.56|12.49|12.51|12.44|70
1719393600000|2024-06-26 09:20:00|12.51|12.44|12.54|12.47|12.55|12.48|12.51|12.44|50
1719393900000|2024-06-26 09:25:00|12.53|12.46|12.56|12.49|12.56|12.49|12.53|12.46|48
1719394200000|2024-06-26 09:30:00|12.55|12.48|12.57|12.5|12.57|12.5|12.54|12.47|71
1719394500000|2024-06-26 09:35:00|12.56|12.49|12.55|12.48|12.57|12.5|12.54|12.47|60
1719394800000|2024-06-26 09:40:00|12.54|12.47|12.52|12.45|12.55|12.48|12.52|12.45|31
1719395100000|2024-06-26 09:45:00|12.53|12.46|12.55|12.48|12.56|12.49|12.52|12.45|39
1719395400000|2024-06-26 09:50:00|12.54|12.47|12.55|12.48|12.56|12.49|12.54|12.47|66
1719395700000|2024-06-26 09:55:00|12.54|12.47|12.53|12.46|12.54|12.47|12.53|12.46|72
1719396000000|2024-06-26 10:00:00|12.52|12.45|12.51|12.44|12.54|12.47|12.5|12.43|98
1719396300000|2024-06-26 10:05:00|12.5|12.43|12.49|12.42|12.52|12.45|12.48|12.41|66
1719396600000|2024-06-26 10:10:00|12.5|12.43|12.5|12.43|12.51|12.44|12.48|12.41|45
1719396900000|2024-06-26 10:15:00|12.51|12.44|12.49|12.42|12.51|12.44|12.49|12.42|79
1719397200000|2024-06-26 10:20:00|12.48|12.41|12.5|12.43|12.5|12.43|12.48|12.41|15
1719397500000|2024-06-26 10:25:00|12.49|12.42|12.51|12.44|12.51|12.44|12.48|12.41|49
1719397800000|2024-06-26 10:30:00|12.5|12.43|12.51|12.44|12.51|12.44|12.48|12.41|50
1719398100000|2024-06-26 10:35:00|12.5|12.43|12.5|12.43|12.51|12.44|12.49|12.42|43
1719398400000|2024-06-26 10:40:00|12.51|12.44|12.5|12.43|12.51|12.44|12.5|12.43|44
1719398700000|2024-06-26 10:45:00|12.49|12.42|12.49|12.42|12.5|12.43|12.48|12.41|51
1719399000000|2024-06-26 10:50:00|12.5|12.43|12.5|12.43|12.51|12.44|12.49|12.42|11
1719399300000|2024-06-26 10:55:00|12.49|12.42|12.49|12.42|12.5|12.43|12.49|12.42|77
1719399600000|2024-06-26 11:00:00|12.5|12.43|12.5|12.43|12.51|12.44|12.49|12.42|19
1719399900000|2024-06-26 11:05:00|12.49|12.42|12.51|12.44|12.52|12.45|12.49|12.42|11
1719400200000|2024-06-26 11:10:00|12.5|12.43|12.53|12.46|12.53|12.46|12.5|12.43|8
1719400500000|2024-06-26 11:15:00|12.52|12.45|12.52|12.45|12.53|12.46|12.51|12.44|11
1719400800000|2024-06-26 11:20:00|12.51|12.44|12.51|12.44|12.52|12.45|12.5|12.43|29
1719401100000|2024-06-26 11:25:00|12.5|12.43|12.47|12.4|12.51|12.44|12.47|12.4|54
1719401400000|2024-06-26 11:30:00|12.48|12.41|12.47|12.4|12.49|12.42|12.47|12.4|42
1719401700000|2024-06-26 11:35:00|12.48|12.41|12.47|12.4|12.49|12.42|12.47|12.4|76
1719402000000|2024-06-26 11:40:00|12.48|12.41|12.46|12.39|12.48|12.41|12.46|12.39|17
1719402300000|2024-06-26 11:45:00|12.45|12.38|12.45|12.38|12.46|12.39|12.45|12.38|61
1719402600000|2024-06-26 11:50:00|12.46|12.39|12.47|12.4|12.48|12.41|12.45|12.38|20
1719402900000|2024-06-26 11:55:00|12.48|12.41|12.48|12.41|12.49|12.42|12.47|12.4|39
1719403200000|2024-06-26 12:00:00|12.47|12.4|12.51|12.44|12.52|12.45|12.47|12.4|35
1719403500000|2024-06-26 12:05:00|12.5|12.43|12.48|12.41|12.51|12.44|12.48|12.41|45
1719403800000|2024-06-26 12:10:00|12.49|12.42|12.48|12.41|12.5|12.43|12.47|12.4|42
1719404100000|2024-06-26 12:15:00|12.49|12.42|12.48|12.41|12.49|12.42|12.46|12.39|24
1719404400000|2024-06-26 12:20:00|12.49|12.42|12.49|12.42|12.5|12.43|12.48|12.41|51
1719404700000|2024-06-26 12:25:00|12.5|12.43|12.48|12.41|12.5|12.43|12.47|12.4|27
1719405000000|2024-06-26 12:30:00|12.47|12.4|12.47|12.4|12.49|12.42|12.47|12.4|41
1719405300000|2024-06-26 12:35:00|12.46|12.39|12.44|12.37|12.46|12.39|12.44|12.37|27
1719405600000|2024-06-26 12:40:00|12.45|12.38|12.44|12.37|12.45|12.38|12.44|12.37|8
1719405900000|2024-06-26 12:45:00|12.45|12.38|12.44|12.37|12.45|12.38|12.44|12.37|60
1719406200000|2024-06-26 12:50:00|12.45|12.38|12.46|12.39|12.46|12.39|12.44|12.37|6
1719406500000|2024-06-26 12:55:00|12.45|12.38|12.44|12.37|12.46|12.39|12.44|12.37|16
1719406800000|2024-06-26 13:00:00|12.45|12.38|12.42|12.35|12.47|12.4|12.41|12.34|16
1719407100000|2024-06-26 13:05:00|12.43|12.36|12.41|12.34|12.43|12.36|12.41|12.34|13
1719407400000|2024-06-26 13:10:00|12.4|12.33|12.42|12.35|12.42|12.35|12.4|12.33|27
1719407700000|2024-06-26 13:15:00|12.41|12.34|12.43|12.36|12.43|12.36|12.41|12.34|39
1719408000000|2024-06-26 13:20:00|12.44|12.37|12.43|12.36|12.44|12.37|12.43|12.36|10
1719408300000|2024-06-26 13:25:00|12.44|12.37|12.44|12.37|12.46|12.39|12.43|12.36|129
1719408600000|2024-06-26 13:30:00|12.43|12.36|12.49|12.42|12.49|12.42|12.43|12.36|31
1719408900000|2024-06-26 13:35:00|12.5|12.43|12.47|12.4|12.5|12.43|12.46|12.39|76
1719409200000|2024-06-26 13:40:00|12.46|12.39|12.47|12.4|12.48|12.41|12.46|12.39|70
1719409500000|2024-06-26 13:45:00|12.46|12.39|12.52|12.45|12.52|12.45|12.46|12.39|83
1719409800000|2024-06-26 13:50:00|12.51|12.44|12.52|12.45|12.54|12.47|12.51|12.44|66
1719410100000|2024-06-26 13:55:00|12.51|12.44|12.54|12.47|12.55|12.48|12.51|12.44|128
1719410400000|2024-06-26 14:00:00|12.53|12.46|12.57|12.5|12.57|12.5|12.51|12.44|97
1719410700000|2024-06-26 14:05:00|12.56|12.49|12.57|12.5|12.58|12.51|12.55|12.48|66
1719411000000|2024-06-26 14:10:00|12.56|12.49|12.55|12.48|12.57|12.5|12.54|12.47|98
1719411300000|2024-06-26 14:15:00|12.56|12.49|12.52|12.45|12.56|12.49|12.51|12.44|121
1719411600000|2024-06-26 14:20:00|12.51|12.44|12.45|12.38|12.52|12.45|12.45|12.38|73
1719411900000|2024-06-26 14:25:00|12.46|12.39|12.45|12.38|12.48|12.41|12.44|12.37|66
1719412200000|2024-06-26 14:30:00|12.46|12.39|12.46|12.39|12.49|12.42|12.45|12.38|63
1719412500000|2024-06-26 14:35:00|12.45|12.38|12.42|12.35|12.47|12.4|12.41|12.34|82
1719412800000|2024-06-26 14:40:00|12.41|12.34|12.44|12.37|12.44|12.37|12.41|12.34|34
1719413100000|2024-06-26 14:45:00|12.45|12.38|12.48|12.41|12.48|12.41|12.44|12.37|108
1719413400000|2024-06-26 14:50:00|12.47|12.4|12.47|12.4|12.49|12.42|12.46|12.39|47
1719413700000|2024-06-26 14:55:00|12.48|12.41|12.46|12.39|12.48|12.41|12.46|12.39|81
1719414000000|2024-06-26 15:00:00|12.47|12.4|12.46|12.39|12.47|12.4|12.44|12.37|36
1719414300000|2024-06-26 15:05:00|12.47|12.4|12.41|12.34|12.47|12.4|12.41|12.34|79
1719414600000|2024-06-26 15:10:00|12.42|12.35|12.36|12.29|12.42|12.35|12.36|12.29|111
1719414900000|2024-06-26 15:15:00|12.37|12.3|12.39|12.32|12.4|12.33|12.36|12.29|103
1719415200000|2024-06-26 15:20:00|12.4|12.33|12.4|12.33|12.41|12.34|12.39|12.32|19
1719415500000|2024-06-26 15:25:00|12.41|12.34|12.4|12.33|12.41|12.34|12.39|12.32|22
1719415800000|2024-06-26 15:30:00|12.39|12.32|12.37|12.3|12.41|12.34|12.36|12.29|73
1719416100000|2024-06-26 15:35:00|12.38|12.31|12.38|12.31|12.39|12.32|12.37|12.3|67
1719416400000|2024-06-26 15:40:00|12.37|12.3|12.39|12.32|12.4|12.33|12.36|12.29|91
1719416700000|2024-06-26 15:45:00|12.4|12.33|12.41|12.34|12.41|12.34|12.39|12.32|86
1719417000000|2024-06-26 15:50:00|12.42|12.35|12.43|12.36|12.43|12.36|12.41|12.34|64
1719417300000|2024-06-26 15:55:00|12.42|12.35|12.42|12.35|12.42|12.35|12.42|12.35|1
1719417600000|2024-06-26 16:00:00|12.43|12.36|12.42|12.35|12.43|12.36|12.41|12.34|38
1719417900000|2024-06-26 16:05:00|12.43|12.36|12.45|12.38|12.46|12.39|12.42|12.35|17
1719418200000|2024-06-26 16:10:00|12.46|12.39|12.44|12.37|12.46|12.39|12.42|12.35|51
1719418500000|2024-06-26 16:15:00|12.45|12.38|12.43|12.36|12.45|12.38|12.43|12.36|29
1719418800000|2024-06-26 16:20:00|12.42|12.35|12.42|12.35|12.45|12.38|12.42|12.35|65
1719419100000|2024-06-26 16:25:00|12.43|12.36|12.43|12.36|12.44|12.37|12.42|12.35|33
1719419400000|2024-06-26 16:30:00|12.42|12.35|12.44|12.37|12.45|12.38|12.42|12.35|63
1719419700000|2024-06-26 16:35:00|12.45|12.38|12.43|12.36|12.45|12.38|12.43|12.36|39
1719420000000|2024-06-26 16:40:00|12.42|12.35|12.42|12.35|12.43|12.36|12.42|12.35|79
1719420300000|2024-06-26 16:45:00|12.43|12.36|12.38|12.31|12.43|12.36|12.36|12.29|78
1719420600000|2024-06-26 16:50:00|12.37|12.3|12.39|12.32|12.4|12.33|12.37|12.3|53
1719420900000|2024-06-26 16:55:00|12.4|12.33|12.4|12.33|12.4|12.33|12.39|12.32|37
1719421200000|2024-06-26 17:00:00|12.39|12.32|12.34|12.27|12.4|12.33|12.33|12.26|78
1719421500000|2024-06-26 17:05:00|12.33|12.26|12.26|12.19|12.34|12.27|12.26|12.19|140
1719421800000|2024-06-26 17:10:00|12.27|12.2|12.25|12.18|12.29|12.22|12.25|12.18|147
1719422100000|2024-06-26 17:15:00|12.24|12.17|12.23|12.16|12.27|12.2|12.22|12.15|92
1719422400000|2024-06-26 17:20:00|12.24|12.17|12.26|12.19|12.26|12.19|12.22|12.15|117
1719422700000|2024-06-26 17:25:00|12.27|12.2|12.32|12.25|12.32|12.25|12.26|12.19|114
1719423000000|2024-06-26 17:30:00|12.31|12.24|12.31|12.24|12.33|12.26|12.3|12.23|49
1719423300000|2024-06-26 17:35:00|12.32|12.25|12.3|12.23|12.32|12.25|12.29|12.22|27
1719423600000|2024-06-26 17:40:00|12.31|12.24|12.28|12.21|12.31|12.24|12.27|12.2|42
1719423900000|2024-06-26 17:45:00|12.29|12.22|12.3|12.23|12.32|12.25|12.28|12.21|80
1719424200000|2024-06-26 17:50:00|12.31|12.24|12.3|12.23|12.31|12.24|12.3|12.23|22
1719424500000|2024-06-26 17:55:00|12.31|12.24|12.35|12.28|12.35|12.28|12.3|12.23|91
1719424800000|2024-06-26 18:00:00|12.34|12.27|12.32|12.25|12.35|12.28|12.31|12.24|75
1719425100000|2024-06-26 18:05:00|12.31|12.24|12.31|12.24|12.32|12.25|12.29|12.22|53
1719425400000|2024-06-26 18:10:00|12.32|12.25|12.3|12.23|12.32|12.25|12.29|12.22|37
1719425700000|2024-06-26 18:15:00|12.29|12.22|12.3|12.23|12.31|12.24|12.29|12.22|22
1719426000000|2024-06-26 18:20:00|12.29|12.22|12.32|12.25|12.32|12.25|12.29|12.22|22
1719426300000|2024-06-26 18:25:00|12.33|12.26|12.31|12.24|12.33|12.26|12.31|12.24|7
1719426600000|2024-06-26 18:30:00|12.32|12.25|12.32|12.25|12.33|12.26|12.31|12.24|15
1719426900000|2024-06-26 18:35:00|12.31|12.24|12.31|12.24|12.32|12.25|12.31|12.24|17
1719427200000|2024-06-26 18:40:00|12.3|12.23|12.3|12.23|12.31|12.24|12.29|12.22|31
1719427500000|2024-06-26 18:45:00|12.31|12.24|12.31|12.24|12.32|12.25|12.3|12.23|37
1719427800000|2024-06-26 18:50:00|12.3|12.23|12.3|12.23|12.31|12.24|12.29|12.22|7
1719428100000|2024-06-26 18:55:00|12.31|12.24|12.3|12.23|12.31|12.24|12.29|12.22|20
1719428400000|2024-06-26 19:00:00|12.29|12.22|12.37|12.3|12.39|12.32|12.29|12.22|82
1719428700000|2024-06-26 19:05:00|12.36|12.29|12.37|12.3|12.39|12.32|12.36|12.29|68
1719429000000|2024-06-26 19:10:00|12.38|12.31|12.36|12.29|12.38|12.31|12.35|12.28|23
1719429300000|2024-06-26 19:15:00|12.37|12.3|12.38|12.31|12.39|12.32|12.36|12.29|102
1719429600000|2024-06-26 19:20:00|12.37|12.3|12.4|12.33|12.4|12.33|12.37|12.3|86
1719429900000|2024-06-26 19:25:00|12.39|12.32|12.39|12.32|12.4|12.33|12.38|12.31|21
1719430200000|2024-06-26 19:30:00|12.4|12.33|12.4|12.33|12.41|12.34|12.38|12.31|71
1719430500000|2024-06-26 19:35:00|12.42|12.35|12.41|12.34|12.45|12.38|12.41|12.34|68
1719430800000|2024-06-26 19:40:00|12.4|12.33|12.4|12.33|12.41|12.34|12.4|12.33|35
1719431100000|2024-06-26 19:45:00|12.39|12.32|12.38|12.31|12.4|12.33|12.37|12.3|56
1719431400000|2024-06-26 19:50:00|12.39|12.32|12.43|12.36|12.43|12.36|12.38|12.31|65
1719431700000|2024-06-26 19:55:00|12.42|12.35|12.45|12.38|12.45|12.38|12.42|12.35|70
1719432000000|2024-06-26 20:00:00|12.44|12.37|12.47|12.4|12.47|12.4|12.43|12.36|112
1719432300000|2024-06-26 20:05:00|12.46|12.39|12.45|12.38|12.49|12.42|12.44|12.37|134
1719432600000|2024-06-26 20:10:00|12.44|12.37|12.4|12.33|12.44|12.37|12.39|12.32|47
1719432900000|2024-06-26 20:15:00|12.39|12.32|12.38|12.31|12.41|12.34|12.37|12.3|70
1719433200000|2024-06-26 20:20:00|12.39|12.32|12.36|12.29|12.39|12.32|12.36|12.29|58
1719433500000|2024-06-26 20:25:00|12.35|12.28|12.35|12.28|12.36|12.29|12.34|12.27|73
1719433800000|2024-06-26 20:30:00|12.34|12.27|12.35|12.28|12.35|12.28|12.34|12.27|60
1719434100000|2024-06-26 20:35:00|12.34|12.27|12.35|12.28|12.36|12.29|12.33|12.26|174
1719434400000|2024-06-26 20:40:00|12.36|12.29|12.37|12.3|12.37|12.3|12.35|12.28|80
1719434700000|2024-06-26 20:45:00|12.38|12.31|12.37|12.3|12.38|12.31|12.36|12.29|36
1719435000000|2024-06-26 20:50:00|12.38|12.31|12.38|12.31|12.39|12.32|12.37|12.3|135
1719435300000|2024-06-26 20:55:00|12.39|12.32|12.39|12.32|12.4|12.33|12.38|12.31|69
1719435600000|2024-06-26 21:00:00|12.4|12.33|12.4|12.33|12.41|12.34|12.39|12.32|15
1719435900000|2024-06-26 21:05:00|12.41|12.34|12.39|12.32|12.41|12.34|12.38|12.31|9
1719436200000|2024-06-26 21:10:00|12.4|12.33|12.38|12.31|12.4|12.33|12.38|12.31|3
1719436500000|2024-06-26 21:15:00|12.39|12.32|12.39|12.32|12.4|12.33|12.38|12.31|9
1719436800000|2024-06-26 21:20:00|12.4|12.33|12.41|12.34|12.41|12.34|12.39|12.32|4
1719437100000|2024-06-26 21:25:00|12.4|12.33|12.41|12.34|12.42|12.35|12.4|12.33|6
1719437400000|2024-06-26 21:30:00|12.42|12.35|12.43|12.36|12.43|12.36|12.42|12.35|2
1719437700000|2024-06-26 21:35:00|12.42|12.35|12.41|12.34|12.42|12.35|12.41|12.34|2
1719438000000|2024-06-26 21:40:00|12.4|12.33|12.4|12.33|12.4|12.33|12.4|12.33|1
1719438300000|2024-06-26 21:45:00|12.41|12.34|12.41|12.34|12.41|12.34|12.4|12.33|7
1719438600000|2024-06-26 21:50:00|12.4|12.33|12.43|12.36|12.43|12.36|12.4|12.33|4
1719438900000|2024-06-26 21:55:00|12.44|12.37|12.43|12.36|12.44|12.37|12.42|12.35|10
1719439200000|2024-06-26 22:00:00|12.44|12.37|12.42|12.35|12.44|12.37|12.41|12.34|49
1719439500000|2024-06-26 22:05:00|12.43|12.36|12.43|12.36|12.44|12.37|12.42|12.35|21
1719439800000|2024-06-26 22:10:00|12.44|12.37|12.42|12.35|12.44|12.37|12.42|12.35|61
1719440100000|2024-06-26 22:15:00|12.43|12.36|12.41|12.34|12.43|12.36|12.41|12.34|55
1719440400000|2024-06-26 22:20:00|12.42|12.35|12.4|12.33|12.42|12.35|12.39|12.32|13
1719440700000|2024-06-26 22:25:00|12.39|12.32|12.39|12.32|12.39|12.32|12.39|12.32|1
1719441000000|2024-06-26 22:30:00|12.38|12.31|12.38|12.31|12.38|12.31|12.38|12.31|1
1719441300000|2024-06-26 22:35:00|12.39|12.32|12.38|12.31|12.39|12.32|12.37|12.3|6
1719441600000|2024-06-26 22:40:00|12.37|12.3|12.36|12.29|12.38|12.31|12.36|12.29|42
1719441900000|2024-06-26 22:45:00|12.37|12.3|12.38|12.31|12.38|12.31|12.36|12.29|38
1719442200000|2024-06-26 22:50:00|12.37|12.3|12.39|12.32|12.39|12.32|12.37|12.3|3
1719442500000|2024-06-26 22:55:00|12.38|12.31|12.4|12.33|12.4|12.33|12.38|12.31|53
1719442800000|2024-06-26 23:00:00|12.39|12.32|12.39|12.32|12.4|12.33|12.39|12.32|61
1719443100000|2024-06-26 23:05:00|12.38|12.31|12.39|12.32|12.39|12.32|12.38|12.31|60
1719443400000|2024-06-26 23:10:00|12.4|12.33|12.39|12.32|12.4|12.33|12.39|12.32|40
1719443700000|2024-06-26 23:15:00|12.38|12.31|12.38|12.31|12.39|12.32|12.38|12.31|7
1719444000000|2024-06-26 23:20:00|12.37|12.3|12.3|12.23|12.37|12.3|12.3|12.23|40
1719444300000|2024-06-26 23:25:00|12.31|12.24|12.32|12.25|12.33|12.26|12.3|12.23|46
1719444600000|2024-06-26 23:30:00|12.31|12.24|12.31|12.24|12.33|12.26|12.3|12.23|25
1719444900000|2024-06-26 23:35:00|12.3|12.23|12.31|12.24|12.31|12.24|12.29|12.22|28
1719445200000|2024-06-26 23:40:00|12.3|12.23|12.31|12.24|12.31|12.24|12.3|12.23|30
1719445500000|2024-06-26 23:45:00|12.3|12.23|12.31|12.24|12.32|12.25|12.3|12.23|82
1719445800000|2024-06-26 23:50:00|12.3|12.23|12.31|12.24|12.32|12.25|12.3|12.23|18
1719446100000|2024-06-26 23:55:00|12.32|12.25|12.32|12.25|12.32|12.25|12.31|12.24|31
1719446400000|2024-06-27 00:00:00|12.31|12.24|12.31|12.24|12.32|12.25|12.29|12.22|87
1719446700000|2024-06-27 00:05:00|12.3|12.23|12.28|12.21|12.31|12.24|12.28|12.21|21
1719447000000|2024-06-27 00:10:00|12.29|12.22|12.28|12.21|12.29|12.22|12.27|12.2|34
1719447300000|2024-06-27 00:15:00|12.27|12.2|12.29|12.22|12.3|12.23|12.25|12.18|107
1719447600000|2024-06-27 00:20:00|12.3|12.23|12.28|12.21|12.3|12.23|12.28|12.21|79
1719447900000|2024-06-27 00:25:00|12.27|12.2|12.25|12.18|12.27|12.2|12.25|12.18|51
1719448200000|2024-06-27 00:30:00|12.26|12.19|12.3|12.23|12.3|12.23|12.25|12.18|83
1719448500000|2024-06-27 00:35:00|12.31|12.24|12.33|12.26|12.33|12.26|12.31|12.24|107
1719448800000|2024-06-27 00:40:00|12.32|12.25|12.33|12.26|12.33|12.26|12.32|12.25|20
1719449100000|2024-06-27 00:45:00|12.32|12.25|12.3|12.23|12.32|12.25|12.3|12.23|51
1719449400000|2024-06-27 00:50:00|12.31|12.24|12.31|12.24|12.33|12.26|12.3|12.23|47
1719449700000|2024-06-27 00:55:00|12.32|12.25|12.31|12.24|12.32|12.25|12.3|12.23|88
1719450000000|2024-06-27 01:00:00|12.3|12.23|12.27|12.2|12.31|12.24|12.26|12.19|44
1719450300000|2024-06-27 01:05:00|12.28|12.21|12.27|12.2|12.29|12.22|12.27|12.2|64
1719450600000|2024-06-27 01:10:00|12.28|12.21|12.3|12.23|12.32|12.25|12.27|12.2|111
1719450900000|2024-06-27 01:15:00|12.31|12.24|12.28|12.21|12.32|12.25|12.27|12.2|116
1719451200000|2024-06-27 01:20:00|12.29|12.22|12.31|12.24|12.32|12.25|12.28|12.21|91
1719451500000|2024-06-27 01:25:00|12.3|12.23|12.29|12.22|12.31|12.24|12.29|12.22|44
1719451800000|2024-06-27 01:30:00|12.3|12.23|12.31|12.24|12.33|12.26|12.3|12.23|42
1719452100000|2024-06-27 01:35:00|12.32|12.25|12.31|12.24|12.33|12.26|12.3|12.23|74
1719452400000|2024-06-27 01:40:00|12.3|12.23|12.31|12.24|12.31|12.24|12.3|12.23|78
1719452700000|2024-06-27 01:45:00|12.32|12.25|12.32|12.25|12.34|12.27|12.31|12.24|91
1719453000000|2024-06-27 01:50:00|12.31|12.24|12.3|12.23|12.33|12.26|12.3|12.23|104
1719453300000|2024-06-27 01:55:00|12.31|12.24|12.3|12.23|12.31|12.24|12.3|12.23|32
1719453600000|2024-06-27 02:00:00|12.29|12.22|12.25|12.18|12.31|12.24|12.25|12.18|139
1719453900000|2024-06-27 02:05:00|12.26|12.19|12.25|12.18|12.26|12.19|12.23|12.16|76
1719454200000|2024-06-27 02:10:00|12.26|12.19|12.26|12.19|12.29|12.22|12.25|12.18|197
1719454500000|2024-06-27 02:15:00|12.27|12.2|12.26|12.19|12.27|12.2|12.25|12.18|214
1719454800000|2024-06-27 02:20:00|12.25|12.18|12.26|12.19|12.28|12.21|12.25|12.18|116
1719455100000|2024-06-27 02:25:00|12.27|12.2|12.28|12.21|12.28|12.21|12.26|12.19|92
1719455400000|2024-06-27 02:30:00|12.29|12.22|12.29|12.22|12.29|12.22|12.26|12.19|107
1719455700000|2024-06-27 02:35:00|12.28|12.21|12.3|12.23|12.3|12.23|12.27|12.2|203
1719456000000|2024-06-27 02:40:00|12.29|12.22|12.26|12.19|12.3|12.23|12.25|12.18|112
1719456300000|2024-06-27 02:45:00|12.27|12.2|12.27|12.2|12.29|12.22|12.26|12.19|121
1719456600000|2024-06-27 02:50:00|12.26|12.19|12.27|12.2|12.3|12.23|12.26|12.19|80
1719456900000|2024-06-27 02:55:00|12.28|12.21|12.3|12.23|12.3|12.23|12.27|12.2|53
1719457200000|2024-06-27 03:00:00|12.29|12.22|12.29|12.22|12.3|12.23|12.27|12.2|87
1719457500000|2024-06-27 03:05:00|12.28|12.21|12.26|12.19|12.29|12.22|12.26|12.19|77
1719457800000|2024-06-27 03:10:00|12.27|12.2|12.29|12.22|12.29|12.22|12.27|12.2|111
1719458100000|2024-06-27 03:15:00|12.28|12.21|12.3|12.23|12.3|12.23|12.28|12.21|23
1719458400000|2024-06-27 03:20:00|12.31|12.24|12.34|12.27|12.36|12.29|12.3|12.23|128
1719458700000|2024-06-27 03:25:00|12.33|12.26|12.32|12.25|12.34|12.27|12.32|12.25|36
1719459000000|2024-06-27 03:30:00|12.33|12.26|12.32|12.25|12.33|12.26|12.3|12.23|78
1719459300000|2024-06-27 03:35:00|12.31|12.24|12.31|12.24|12.32|12.25|12.3|12.23|87
1719459600000|2024-06-27 03:40:00|12.3|12.23|12.28|12.21|12.31|12.24|12.28|12.21|71
1719459900000|2024-06-27 03:45:00|12.29|12.22|12.29|12.22|12.3|12.23|12.28|12.21|47
1719460200000|2024-06-27 03:50:00|12.28|12.21|12.3|12.23|12.3|12.23|12.28|12.21|51
1719460500000|2024-06-27 03:55:00|12.29|12.22|12.29|12.22|12.3|12.23|12.28|12.21|25
1719460800000|2024-06-27 04:00:00|12.3|12.23|12.27|12.2|12.3|12.23|12.27|12.2|36
1719461100000|2024-06-27 04:05:00|12.26|12.19|12.28|12.21|12.28|12.21|12.26|12.19|119
1719461400000|2024-06-27 04:10:00|12.27|12.2|12.29|12.22|12.29|12.22|12.27|12.2|129
1719461700000|2024-06-27 04:15:00|12.28|12.21|12.28|12.21|12.29|12.22|12.27|12.2|55
1719462000000|2024-06-27 04:20:00|12.29|12.22|12.28|12.21|12.29|12.22|12.28|12.21|80
1719462300000|2024-06-27 04:25:00|12.29|12.22|12.28|12.21|12.29|12.22|12.27|12.2|64
1719462600000|2024-06-27 04:30:00|12.27|12.2|12.27|12.2|12.28|12.21|12.27|12.2|75
1719462900000|2024-06-27 04:35:00|12.28|12.21|12.28|12.21|12.29|12.22|12.27|12.2|85
1719463200000|2024-06-27 04:40:00|12.27|12.2|12.27|12.2|12.28|12.21|12.27|12.2|123
1719463500000|2024-06-27 04:45:00|12.26|12.19|12.27|12.2|12.27|12.2|12.26|12.19|56
1719463800000|2024-06-27 04:50:00|12.26|12.19|12.25|12.18|12.27|12.2|12.25|12.18|66
1719464100000|2024-06-27 04:55:00|12.26|12.19|12.26|12.19|12.27|12.2|12.25|12.18|37
1719464400000|2024-06-27 05:00:00|12.27|12.2|12.26|12.19|12.27|12.2|12.26|12.19|22
1719464700000|2024-06-27 05:05:00|12.25|12.18|12.24|12.17|12.26|12.19|12.24|12.17|74
1719465000000|2024-06-27 05:10:00|12.23|12.16|12.21|12.14|12.23|12.16|12.2|12.13|117
1719465300000|2024-06-27 05:15:00|12.2|12.13|12.19|12.12|12.21|12.14|12.18|12.11|38
1719465600000|2024-06-27 05:20:00|12.2|12.13|12.18|12.11|12.21|12.14|12.17|12.1|83
1719465900000|2024-06-27 05:25:00|12.19|12.12|12.15|12.08|12.19|12.12|12.15|12.08|81
1719466200000|2024-06-27 05:30:00|12.16|12.09|12.16|12.09|12.17|12.1|12.12|12.05|207
1719466500000|2024-06-27 05:35:00|12.17|12.1|12.15|12.08|12.17|12.1|12.15|12.08|87
1719466800000|2024-06-27 05:40:00|12.16|12.09|12.18|12.11|12.18|12.11|12.14|12.07|31
1719467100000|2024-06-27 05:45:00|12.19|12.12|12.17|12.1|12.19|12.12|12.17|12.1|15
1719467400000|2024-06-27 05:50:00|12.16|12.09|12.15|12.08|12.17|12.1|12.13|12.06|94
1719467700000|2024-06-27 05:55:00|12.14|12.07|12.14|12.07|12.15|12.08|12.13|12.06|53
1719468000000|2024-06-27 06:00:00|12.15|12.08|12.14|12.07|12.15|12.08|12.13|12.06|80
1719468300000|2024-06-27 06:05:00|12.13|12.06|12.15|12.08|12.16|12.09|12.12|12.05|121
1719468600000|2024-06-27 06:10:00|12.14|12.07|12.12|12.05|12.15|12.08|12.12|12.05|143
1719468900000|2024-06-27 06:15:00|12.13|12.06|12.15|12.08|12.15|12.08|12.12|12.05|149
1719469200000|2024-06-27 06:20:00|12.14|12.07|12.14|12.07|12.15|12.08|12.14|12.07|11
1719469500000|2024-06-27 06:25:00|12.13|12.06|12.15|12.08|12.16|12.09|12.13|12.06|41
1719469800000|2024-06-27 06:30:00|12.14|12.07|12.16|12.09|12.17|12.1|12.14|12.07|31
1719470100000|2024-06-27 06:35:00|12.15|12.08|12.12|12.05|12.16|12.09|12.12|12.05|36
1719470400000|2024-06-27 06:40:00|12.11|12.04|12.12|12.05|12.14|12.07|12.11|12.04|150
1719470700000|2024-06-27 06:45:00|12.13|12.06|12.12|12.05|12.13|12.06|12.1|12.03|138
1719471000000|2024-06-27 06:50:00|12.13|12.06|12.12|12.05|12.13|12.06|12.11|12.04|46
1719471300000|2024-06-27 06:55:00|12.13|12.06|12.13|12.06|12.14|12.07|12.12|12.05|75
1719471600000|2024-06-27 07:00:00|12.12|12.05|12.12|12.05|12.14|12.07|12.12|12.05|85
1719471900000|2024-06-27 07:05:00|12.13|12.06|12.11|12.04|12.13|12.06|12.1|12.03|179
1719472200000|2024-06-27 07:10:00|12.12|12.05|12.12|12.05|12.12|12.05|12.11|12.04|57
1719472500000|2024-06-27 07:15:00|12.13|12.06|12.13|12.06|12.15|12.08|12.12|12.05|113
1719472800000|2024-06-27 07:20:00|12.12|12.05|12.12|12.05|12.13|12.06|12.1|12.03|155
1719473100000|2024-06-27 07:25:00|12.13|12.06|12.12|12.05|12.13|12.06|12.12|12.05|40
1719473400000|2024-06-27 07:30:00|12.13|12.06|12.14|12.07|12.16|12.09|12.13|12.06|70
1719473700000|2024-06-27 07:35:00|12.13|12.06|12.13|12.06|12.14|12.07|12.13|12.06|47
1719474000000|2024-06-27 07:40:00|12.12|12.05|12.14|12.07|12.15|12.08|12.12|12.05|57
1719474300000|2024-06-27 07:45:00|12.15|12.08|12.14|12.07|12.15|12.08|12.13|12.06|124
1719474600000|2024-06-27 07:50:00|12.15|12.08|12.15|12.08|12.16|12.09|12.14|12.07|59
1719474900000|2024-06-27 07:55:00|12.16|12.09|12.16|12.09|12.18|12.11|12.15|12.08|77
1719475200000|2024-06-27 08:00:00|12.17|12.1|12.18|12.11|12.18|12.11|12.16|12.09|20
1719475500000|2024-06-27 08:05:00|12.19|12.12|12.18|12.11|12.19|12.12|12.17|12.1|32
1719475800000|2024-06-27 08:10:00|12.17|12.1|12.19|12.12|12.19|12.12|12.17|12.1|29
1719476100000|2024-06-27 08:15:00|12.18|12.11|12.17|12.1|12.19|12.12|12.17|12.1|54
1719476400000|2024-06-27 08:20:00|12.18|12.11|12.18|12.11|12.18|12.11|12.17|12.1|59
1719476700000|2024-06-27 08:25:00|12.17|12.1|12.17|12.1|12.18|12.11|12.16|12.09|25
1719477000000|2024-06-27 08:30:00|12.16|12.09|12.15|12.08|12.17|12.1|12.15|12.08|50
1719477300000|2024-06-27 08:35:00|12.16|12.09|12.16|12.09|12.17|12.1|12.15|12.08|5
1719477600000|2024-06-27 08:40:00|12.17|12.1|12.19|12.12|12.19|12.12|12.16|12.09|15
1719477900000|2024-06-27 08:45:00|12.18|12.11|12.19|12.12|12.2|12.13|12.18|12.11|132
1719478200000|2024-06-27 08:50:00|12.18|12.11|12.2|12.13|12.2|12.13|12.18|12.11|87
1719478500000|2024-06-27 08:55:00|12.21|12.14|12.21|12.14|12.22|12.15|12.2|12.13|91
1719478800000|2024-06-27 09:00:00|12.22|12.15|12.22|12.15|12.22|12.15|12.21|12.14|49
1719479100000|2024-06-27 09:05:00|12.21|12.14|12.23|12.16|12.23|12.16|12.21|12.14|15
1719479400000|2024-06-27 09:10:00|12.24|12.17|12.25|12.18|12.25|12.18|12.24|12.17|30
1719479700000|2024-06-27 09:15:00|12.24|12.17|12.26|12.19|12.26|12.19|12.24|12.17|9
1719480000000|2024-06-27 09:20:00|12.25|12.18|12.27|12.2|12.27|12.2|12.25|12.18|45
1719480300000|2024-06-27 09:25:00|12.26|12.19|12.28|12.21|12.28|12.21|12.26|12.19|75
1719480600000|2024-06-27 09:30:00|12.29|12.22|12.3|12.23|12.31|12.24|12.28|12.21|58
1719480900000|2024-06-27 09:35:00|12.29|12.22|12.3|12.23|12.32|12.25|12.29|12.22|108
1719481200000|2024-06-27 09:40:00|12.31|12.24|12.3|12.23|12.31|12.24|12.3|12.23|44
1719481500000|2024-06-27 09:45:00|12.29|12.22|12.34|12.27|12.34|12.27|12.29|12.22|18
1719481800000|2024-06-27 09:50:00|12.33|12.26|12.38|12.31|12.38|12.31|12.33|12.26|42
1719482100000|2024-06-27 09:55:00|12.39|12.32|12.42|12.35|12.43|12.36|12.39|12.32|78
1719482400000|2024-06-27 10:00:00|12.43|12.36|12.4|12.33|12.44|12.37|12.39|12.32|74
1719482700000|2024-06-27 10:05:00|12.39|12.32|12.36|12.29|12.39|12.32|12.35|12.28|26
1719483000000|2024-06-27 10:10:00|12.37|12.3|12.35|12.28|12.37|12.3|12.34|12.27|59
1719483300000|2024-06-27 10:15:00|12.36|12.29|12.34|12.27|12.36|12.29|12.33|12.26|59
1719483600000|2024-06-27 10:20:00|12.33|12.26|12.34|12.27|12.37|12.3|12.33|12.26|52
1719483900000|2024-06-27 10:25:00|12.35|12.28|12.37|12.3|12.37|12.3|12.34|12.27|53
1719484200000|2024-06-27 10:30:00|12.38|12.31|12.36|12.29|12.41|12.34|12.34|12.27|221
1719484500000|2024-06-27 10:35:00|12.35|12.28|12.31|12.24|12.36|12.29|12.31|12.24|143
1719484800000|2024-06-27 10:40:00|12.32|12.25|12.32|12.25|12.33|12.26|12.31|12.24|135
1719485100000|2024-06-27 10:45:00|12.31|12.24|12.29|12.22|12.32|12.25|12.28|12.21|181
1719485400000|2024-06-27 10:50:00|12.3|12.23|12.28|12.21|12.3|12.23|12.27|12.2|43
1719485700000|2024-06-27 10:55:00|12.29|12.22|12.26|12.19|12.29|12.22|12.25|12.18|94
1719486000000|2024-06-27 11:00:00|12.27|12.2|12.28|12.21|12.29|12.22|12.25|12.18|68
1719486300000|2024-06-27 11:05:00|12.29|12.22|12.29|12.22|12.29|12.22|12.27|12.2|127
1719486600000|2024-06-27 11:10:00|12.3|12.23|12.3|12.23|12.3|12.23|12.28|12.21|117
1719486900000|2024-06-27 11:15:00|12.31|12.24|12.31|12.24|12.32|12.25|12.3|12.23|69
1719487200000|2024-06-27 11:20:00|12.32|12.25|12.29|12.22|12.32|12.25|12.27|12.2|86
1719487500000|2024-06-27 11:25:00|12.28|12.21|12.28|12.21|12.29|12.22|12.28|12.21|33
1719487800000|2024-06-27 11:30:00|12.29|12.22|12.3|12.23|12.3|12.23|12.28|12.21|72
1719488100000|2024-06-27 11:35:00|12.29|12.22|12.3|12.23|12.31|12.24|12.29|12.22|22
1719488400000|2024-06-27 11:40:00|12.29|12.22|12.31|12.24|12.31|12.24|12.29|12.22|13
1719488700000|2024-06-27 11:45:00|12.3|12.23|12.32|12.25|12.32|12.25|12.3|12.23|31
1719489000000|2024-06-27 11:50:00|12.31|12.24|12.31|12.24|12.32|12.25|12.3|12.23|11
1719489300000|2024-06-27 11:55:00|12.3|12.23|12.28|12.21|12.31|12.24|12.28|12.21|9
1719489600000|2024-06-27 12:00:00|12.29|12.22|12.28|12.21|12.3|12.23|12.27|12.2|46
1719489900000|2024-06-27 12:05:00|12.29|12.22|12.32|12.25|12.33|12.26|12.29|12.22|62
1719490200000|2024-06-27 12:10:00|12.33|12.26|12.33|12.26|12.36|12.29|12.32|12.25|155
1719490500000|2024-06-27 12:15:00|12.34|12.27|12.33|12.26|12.35|12.28|12.32|12.25|176
1719490800000|2024-06-27 12:20:00|12.32|12.25|12.32|12.25|12.35|12.28|12.32|12.25|85
1719491100000|2024-06-27 12:25:00|12.33|12.26|12.35|12.28|12.36|12.29|12.32|12.25|119
1719491400000|2024-06-27 12:30:00|12.36|12.29|12.29|12.22|12.39|12.32|12.28|12.21|106
1719491700000|2024-06-27 12:35:00|12.28|12.21|12.28|12.21|12.29|12.22|12.26|12.19|29
1719492000000|2024-06-27 12:40:00|12.27|12.2|12.28|12.21|12.29|12.22|12.27|12.2|20
1719492300000|2024-06-27 12:45:00|12.29|12.22|12.25|12.18|12.29|12.22|12.24|12.17|53
1719492600000|2024-06-27 12:50:00|12.26|12.19|12.29|12.22|12.29|12.22|12.26|12.19|130
1719492900000|2024-06-27 12:55:00|12.3|12.23|12.32|12.25|12.32|12.25|12.29|12.22|93
1719493200000|2024-06-27 13:00:00|12.33|12.26|12.47|12.4|12.47|12.4|12.31|12.24|159
1719493500000|2024-06-27 13:05:00|12.46|12.39|12.47|12.4|12.51|12.44|12.44|12.37|227
1719493800000|2024-06-27 13:10:00|12.46|12.39|12.44|12.37|12.48|12.41|12.42|12.35|165
1719494100000|2024-06-27 13:15:00|12.43|12.36|12.47|12.4|12.5|12.43|12.43|12.36|229
1719494400000|2024-06-27 13:20:00|12.48|12.41|12.45|12.38|12.48|12.41|12.45|12.38|204
1719494700000|2024-06-27 13:25:00|12.46|12.39|12.4|12.33|12.46|12.39|12.4|12.33|163
1719495000000|2024-06-27 13:30:00|12.41|12.34|12.44|12.37|12.47|12.4|12.4|12.33|134
1719495300000|2024-06-27 13:35:00|12.45|12.38|12.47|12.4|12.49|12.42|12.44|12.37|109
1719495600000|2024-06-27 13:40:00|12.48|12.41|12.46|12.39|12.51|12.44|12.46|12.39|31
1719495900000|2024-06-27 13:45:00|12.45|12.38|12.44|12.37|12.49|12.42|12.44|12.37|28
1719496200000|2024-06-27 13:50:00|12.43|12.36|12.44|12.37|12.45|12.38|12.42|12.35|60
1719496500000|2024-06-27 13:55:00|12.43|12.36|12.47|12.4|12.47|12.4|12.42|12.35|87
1719496800000|2024-06-27 14:00:00|12.48|12.41|12.52|12.45|12.54|12.47|12.46|12.39|143
1719497100000|2024-06-27 14:05:00|12.53|12.46|12.59|12.52|12.59|12.52|12.52|12.45|169
1719497400000|2024-06-27 14:10:00|12.58|12.51|12.57|12.5|12.59|12.52|12.56|12.49|120
1719497700000|2024-06-27 14:15:00|12.58|12.51|12.56|12.49|12.59|12.52|12.55|12.48|119
1719498000000|2024-06-27 14:20:00|12.55|12.48|12.61|12.54|12.61|12.54|12.55|12.48|223
1719498300000|2024-06-27 14:25:00|12.62|12.55|12.61|12.54|12.63|12.56|12.6|12.53|162
1719498600000|2024-06-27 14:30:00|12.62|12.55|12.56|12.49|12.62|12.55|12.56|12.49|155
1719498900000|2024-06-27 14:35:00|12.55|12.48|12.53|12.46|12.56|12.49|12.52|12.45|193
1719499200000|2024-06-27 14:40:00|12.54|12.47|12.52|12.45|12.54|12.47|12.5|12.43|127
1719499500000|2024-06-27 14:45:00|12.51|12.44|12.46|12.39|12.52|12.45|12.45|12.38|44
1719499800000|2024-06-27 14:50:00|12.47|12.4|12.42|12.35|12.47|12.4|12.42|12.35|194
1719500100000|2024-06-27 14:55:00|12.43|12.36|12.41|12.34|12.45|12.38|12.4|12.33|95
1719500400000|2024-06-27 15:00:00|12.42|12.35|12.43|12.36|12.44|12.37|12.38|12.31|156
1719500700000|2024-06-27 15:05:00|12.44|12.37|12.44|12.37|12.46|12.39|12.42|12.35|123
1719501000000|2024-06-27 15:10:00|12.43|12.36|12.46|12.39|12.48|12.41|12.43|12.36|110
1719501300000|2024-06-27 15:15:00|12.47|12.4|12.46|12.39|12.5|12.43|12.46|12.39|112
1719501600000|2024-06-27 15:20:00|12.45|12.38|12.42|12.35|12.46|12.39|12.41|12.34|58
1719501900000|2024-06-27 15:25:00|12.43|12.36|12.39|12.32|12.43|12.36|12.38|12.31|73
1719502200000|2024-06-27 15:30:00|12.4|12.33|12.4|12.33|12.41|12.34|12.37|12.3|73
1719502500000|2024-06-27 15:35:00|12.39|12.32|12.43|12.36|12.43|12.36|12.39|12.32|28
1719502800000|2024-06-27 15:40:00|12.42|12.35|12.4|12.33|12.44|12.37|12.39|12.32|33
1719503100000|2024-06-27 15:45:00|12.41|12.34|12.42|12.35|12.43|12.36|12.4|12.33|66
1719503400000|2024-06-27 15:50:00|12.41|12.34|12.38|12.31|12.42|12.35|12.38|12.31|40
1719503700000|2024-06-27 15:55:00|12.37|12.3|12.41|12.34|12.41|12.34|12.37|12.3|61
1719504000000|2024-06-27 16:00:00|12.4|12.33|12.42|12.35|12.43|12.36|12.4|12.33|71
1719504300000|2024-06-27 16:05:00|12.43|12.36|12.43|12.36|12.43|12.36|12.4|12.33|25
1719504600000|2024-06-27 16:10:00|12.44|12.37|12.44|12.37|12.44|12.37|12.43|12.36|43
1719504900000|2024-06-27 16:15:00|12.43|12.36|12.41|12.34|12.44|12.37|12.4|12.33|111
1719505200000|2024-06-27 16:20:00|12.4|12.33|12.37|12.3|12.41|12.34|12.37|12.3|106
1719505500000|2024-06-27 16:25:00|12.36|12.29|12.37|12.3|12.38|12.31|12.35|12.28|88
1719505800000|2024-06-27 16:30:00|12.38|12.31|12.38|12.31|12.39|12.32|12.36|12.29|147
1719506100000|2024-06-27 16:35:00|12.37|12.3|12.42|12.35|12.42|12.35|12.37|12.3|134
1719506400000|2024-06-27 16:40:00|12.41|12.34|12.43|12.36|12.43|12.36|12.4|12.33|97
1719506700000|2024-06-27 16:45:00|12.44|12.37|12.4|12.33|12.44|12.37|12.39|12.32|81
1719507000000|2024-06-27 16:50:00|12.39|12.32|12.42|12.35|12.43|12.36|12.39|12.32|22
1719507300000|2024-06-27 16:55:00|12.41|12.34|12.43|12.36|12.43|12.36|12.41|12.34|105
1719507600000|2024-06-27 17:00:00|12.42|12.35|12.51|12.44|12.55|12.48|12.42|12.35|92
1719507900000|2024-06-27 17:05:00|12.52|12.45|12.59|12.52|12.6|12.53|12.51|12.44|108
1719508200000|2024-06-27 17:10:00|12.58|12.51|12.62|12.55|12.63|12.56|12.55|12.48|124
1719508500000|2024-06-27 17:15:00|12.61|12.54|12.57|12.5|12.63|12.56|12.57|12.5|103
1719508800000|2024-06-27 17:20:00|12.58|12.51|12.58|12.51|12.58|12.51|12.56|12.49|71
1719509100000|2024-06-27 17:25:00|12.59|12.52|12.57|12.5|12.59|12.52|12.55|12.48|63
1719509400000|2024-06-27 17:30:00|12.56|12.49|12.57|12.5|12.57|12.5|12.53|12.46|90
1719509700000|2024-06-27 17:35:00|12.58|12.51|12.57|12.5|12.59|12.52|12.56|12.49|64
1719510000000|2024-06-27 17:40:00|12.56|12.49|12.53|12.46|12.57|12.5|12.53|12.46|22
1719510300000|2024-06-27 17:45:00|12.54|12.47|12.55|12.48|12.56|12.49|12.52|12.45|64
1719510600000|2024-06-27 17:50:00|12.56|12.49|12.52|12.45|12.56|12.49|12.52|12.45|61
1719510900000|2024-06-27 17:55:00|12.51|12.44|12.51|12.44|12.52|12.45|12.51|12.44|13
1719511200000|2024-06-27 18:00:00|12.52|12.45|12.48|12.41|12.52|12.45|12.48|12.41|93
1719511500000|2024-06-27 18:05:00|12.49|12.42|12.48|12.41|12.49|12.42|12.47|12.4|36
1719511800000|2024-06-27 18:10:00|12.49|12.42|12.48|12.41|12.5|12.43|12.47|12.4|62
1719512100000|2024-06-27 18:15:00|12.49|12.42|12.48|12.41|12.49|12.42|12.46|12.39|142
1719512400000|2024-06-27 18:20:00|12.49|12.42|12.5|12.43|12.51|12.44|12.48|12.41|154
1719512700000|2024-06-27 18:25:00|12.51|12.44|12.52|12.45|12.53|12.46|12.5|12.43|24
1719513000000|2024-06-27 18:30:00|12.51|12.44|12.54|12.47|12.54|12.47|12.51|12.44|70
1719513300000|2024-06-27 18:35:00|12.53|12.46|12.56|12.49|12.57|12.5|12.53|12.46|58
1719513600000|2024-06-27 18:40:00|12.55|12.48|12.52|12.45|12.56|12.49|12.52|12.45|122
1719513900000|2024-06-27 18:45:00|12.53|12.46|12.55|12.48|12.56|12.49|12.52|12.45|81
1719514200000|2024-06-27 18:50:00|12.54|12.47|12.51|12.44|12.55|12.48|12.51|12.44|98
1719514500000|2024-06-27 18:55:00|12.52|12.45|12.52|12.45|12.52|12.45|12.5|12.43|147
1719514800000|2024-06-27 19:00:00|12.53|12.46|12.48|12.41|12.53|12.46|12.48|12.41|54
1719515100000|2024-06-27 19:05:00|12.49|12.42|12.47|12.4|12.49|12.42|12.47|12.4|65
1719515400000|2024-06-27 19:10:00|12.46|12.39|12.49|12.42|12.49|12.42|12.46|12.39|84
1719515700000|2024-06-27 19:15:00|12.48|12.41|12.48|12.41|12.5|12.43|12.47|12.4|83
1719516000000|2024-06-27 19:20:00|12.49|12.42|12.5|12.43|12.5|12.43|12.47|12.4|164
1719516300000|2024-06-27 19:25:00|12.49|12.42|12.49|12.42|12.5|12.43|12.49|12.42|119
1719516600000|2024-06-27 19:30:00|12.5|12.43|12.49|12.42|12.5|12.43|12.48|12.41|84
1719516900000|2024-06-27 19:35:00|12.48|12.41|12.5|12.43|12.51|12.44|12.48|12.41|127
1719517200000|2024-06-27 19:40:00|12.49|12.42|12.5|12.43|12.5|12.43|12.49|12.42|32
1719517500000|2024-06-27 19:45:00|12.51|12.44|12.47|12.4|12.52|12.45|12.47|12.4|71
1719517800000|2024-06-27 19:50:00|12.48|12.41|12.46|12.39|12.49|12.42|12.46|12.39|81
1719518100000|2024-06-27 19:55:00|12.47|12.4|12.49|12.42|12.49|12.42|12.47|12.4|39
1719518400000|2024-06-27 20:00:00|12.5|12.43|12.49|12.42|12.5|12.43|12.46|12.39|128
1719518700000|2024-06-27 20:05:00|12.5|12.43|12.52|12.45|12.52|12.45|12.49|12.42|97
1719519000000|2024-06-27 20:10:00|12.53|12.46|12.53|12.46|12.54|12.47|12.52|12.45|101
1719519300000|2024-06-27 20:15:00|12.54|12.47|12.53|12.46|12.55|12.48|12.53|12.46|88
1719519600000|2024-06-27 20:20:00|12.54|12.47|12.54|12.47|12.55|12.48|12.53|12.46|59
1719519900000|2024-06-27 20:25:00|12.53|12.46|12.54|12.47|12.54|12.47|12.53|12.46|36
1719520200000|2024-06-27 20:30:00|12.53|12.46|12.54|12.47|12.54|12.47|12.51|12.44|74
1719520500000|2024-06-27 20:35:00|12.53|12.46|12.56|12.49|12.56|12.49|12.53|12.46|52
1719520800000|2024-06-27 20:40:00|12.55|12.48|12.56|12.49|12.56|12.49|12.55|12.48|34
1719521100000|2024-06-27 20:45:00|12.55|12.48|12.56|12.49|12.57|12.5|12.55|12.48|32
1719521400000|2024-06-27 20:50:00|12.55|12.48|12.54|12.47|12.56|12.49|12.54|12.47|60
1719521700000|2024-06-27 20:55:00|12.55|12.48|12.56|12.49|12.57|12.5|12.54|12.47|18
1719522000000|2024-06-27 21:00:00|12.55|12.48|12.55|12.48|12.56|12.49|12.54|12.47|11
1719522300000|2024-06-27 21:05:00|12.56|12.49|12.57|12.5|12.57|12.5|12.54|12.47|14
1719522600000|2024-06-27 21:10:00|12.56|12.49|12.54|12.47|12.56|12.49|12.54|12.47|9
1719522900000|2024-06-27 21:15:00|12.53|12.46|12.56|12.49|12.56|12.49|12.53|12.46|12
1719523200000|2024-06-27 21:20:00|12.55|12.48|12.55|12.48|12.56|12.49|12.55|12.48|3
1719523500000|2024-06-27 21:25:00|12.56|12.49|12.57|12.5|12.57|12.5|12.56|12.49|4
1719523800000|2024-06-27 21:30:00|12.58|12.51|12.59|12.52|12.59|12.52|12.57|12.5|4
1719524100000|2024-06-27 21:35:00|12.58|12.51|12.56|12.49|12.58|12.51|12.56|12.49|3
1719524700000|2024-06-27 21:45:00|12.57|12.5|12.57|12.5|12.57|12.5|12.57|12.5|1
1719525000000|2024-06-27 21:50:00|12.58|12.51|12.59|12.52|12.6|12.53|12.58|12.51|10
1719525300000|2024-06-27 21:55:00|12.58|12.51|12.62|12.55|12.62|12.55|12.57|12.5|11
1719525600000|2024-06-27 22:00:00|12.61|12.54|12.61|12.54|12.62|12.55|12.57|12.5|15
1719525900000|2024-06-27 22:05:00|12.62|12.55|12.61|12.54|12.64|12.57|12.6|12.53|30
1719526200000|2024-06-27 22:10:00|12.62|12.55|12.63|12.56|12.63|12.56|12.61|12.54|70
1719526500000|2024-06-27 22:15:00|12.64|12.57|12.65|12.58|12.66|12.59|12.63|12.56|134
1719526800000|2024-06-27 22:20:00|12.66|12.59|12.68|12.61|12.69|12.62|12.65|12.58|79
1719527100000|2024-06-27 22:25:00|12.67|12.6|12.7|12.63|12.71|12.64|12.67|12.6|52
1719527400000|2024-06-27 22:30:00|12.71|12.64|12.72|12.65|12.73|12.66|12.7|12.63|66
1719527700000|2024-06-27 22:35:00|12.71|12.64|12.71|12.64|12.72|12.65|12.68|12.61|39
1719528000000|2024-06-27 22:40:00|12.7|12.63|12.72|12.65|12.73|12.66|12.7|12.63|45
1719528300000|2024-06-27 22:45:00|12.73|12.66|12.72|12.65|12.74|12.67|12.72|12.65|36
1719528600000|2024-06-27 22:50:00|12.73|12.66|12.75|12.68|12.75|12.68|12.72|12.65|37
1719528900000|2024-06-27 22:55:00|12.76|12.69|12.82|12.75|12.83|12.76|12.75|12.68|45
1719529200000|2024-06-27 23:00:00|12.83|12.76|12.86|12.79|12.87|12.8|12.81|12.74|112
1719529500000|2024-06-27 23:05:00|12.87|12.8|12.82|12.75|12.89|12.82|12.82|12.75|56
1719529800000|2024-06-27 23:10:00|12.81|12.74|12.78|12.71|12.85|12.78|12.78|12.71|36
1719530100000|2024-06-27 23:15:00|12.79|12.72|12.76|12.69|12.8|12.73|12.75|12.68|178
1719530400000|2024-06-27 23:20:00|12.77|12.7|12.71|12.64|12.77|12.7|12.7|12.63|91
1719530700000|2024-06-27 23:25:00|12.72|12.65|12.74|12.67|12.74|12.67|12.71|12.64|75
1719531000000|2024-06-27 23:30:00|12.73|12.66|12.75|12.68|12.76|12.69|12.71|12.64|29
1719531300000|2024-06-27 23:35:00|12.74|12.67|12.74|12.67|12.75|12.68|12.71|12.64|61
1719531600000|2024-06-27 23:40:00|12.73|12.66|12.73|12.66|12.74|12.67|12.71|12.64|79
1719531900000|2024-06-27 23:45:00|12.74|12.67|12.74|12.67|12.76|12.69|12.73|12.66|27
1719532200000|2024-06-27 23:50:00|12.75|12.68|12.75|12.68|12.75|12.68|12.74|12.67|25
1719532500000|2024-06-27 23:55:00|12.76|12.69|12.75|12.68|12.76|12.69|12.74|12.67|30
1719532800000|2024-06-28 00:00:00|12.74|12.67|12.73|12.66|12.75|12.68|12.72|12.65|58
1719533100000|2024-06-28 00:05:00|12.74|12.67|12.75|12.68|12.77|12.7|12.74|12.67|30
1719533400000|2024-06-28 00:10:00|12.74|12.67|12.7|12.63|12.75|12.68|12.69|12.62|81
1719533700000|2024-06-28 00:15:00|12.69|12.62|12.69|12.62|12.71|12.64|12.68|12.61|65
1719534000000|2024-06-28 00:20:00|12.68|12.61|12.67|12.6|12.69|12.62|12.67|12.6|22
1719534300000|2024-06-28 00:25:00|12.68|12.61|12.66|12.59|12.69|12.62|12.65|12.58|21
1719534600000|2024-06-28 00:30:00|12.67|12.6|12.64|12.57|12.67|12.6|12.64|12.57|12
1719534900000|2024-06-28 00:35:00|12.65|12.58|12.64|12.57|12.67|12.6|12.63|12.56|76
1719535200000|2024-06-28 00:40:00|12.63|12.56|12.65|12.58|12.65|12.58|12.63|12.56|13
1719535500000|2024-06-28 00:45:00|12.66|12.59|12.63|12.56|12.66|12.59|12.62|12.55|52
1719535800000|2024-06-28 00:50:00|12.62|12.55|12.62|12.55|12.63|12.56|12.61|12.54|121
1719536100000|2024-06-28 00:55:00|12.63|12.56|12.62|12.55|12.63|12.56|12.62|12.55|104
1719536400000|2024-06-28 01:00:00|12.61|12.54|12.62|12.55|12.63|12.56|12.61|12.54|50
1719536700000|2024-06-28 01:05:00|12.61|12.54|12.66|12.59|12.66|12.59|12.61|12.54|106
1719537000000|2024-06-28 01:10:00|12.65|12.58|12.66|12.59|12.67|12.6|12.62|12.55|78
1719537300000|2024-06-28 01:15:00|12.67|12.6|12.7|12.63|12.71|12.64|12.66|12.59|110
1719537600000|2024-06-28 01:20:00|12.71|12.64|12.76|12.69|12.77|12.7|12.7|12.63|138
1719537900000|2024-06-28 01:25:00|12.77|12.7|12.76|12.69|12.81|12.74|12.75|12.68|114
1719538200000|2024-06-28 01:30:00|12.75|12.68|12.82|12.75|12.83|12.76|12.75|12.68|86
1719538500000|2024-06-28 01:35:00|12.81|12.74|12.89|12.82|12.89|12.82|12.81|12.74|71
1719538800000|2024-06-28 01:40:00|12.88|12.81|12.81|12.74|12.89|12.82|12.79|12.72|66
1719539100000|2024-06-28 01:45:00|12.8|12.73|12.78|12.71|12.81|12.74|12.76|12.69|93
1719539400000|2024-06-28 01:50:00|12.79|12.72|12.76|12.69|12.79|12.72|12.74|12.67|50
1719539700000|2024-06-28 01:55:00|12.77|12.7|12.78|12.71|12.8|12.73|12.77|12.7|72
1719540000000|2024-06-28 02:00:00|12.77|12.7|12.77|12.7|12.81|12.74|12.77|12.7|61
1719540300000|2024-06-28 02:05:00|12.76|12.69|12.76|12.69|12.78|12.71|12.74|12.67|81
1719540600000|2024-06-28 02:10:00|12.75|12.68|12.75|12.68|12.77|12.7|12.74|12.67|57
1719540900000|2024-06-28 02:15:00|12.74|12.67|12.78|12.71|12.79|12.72|12.73|12.66|99
1719541200000|2024-06-28 02:20:00|12.77|12.7|12.75|12.68|12.77|12.7|12.74|12.67|79
1719541500000|2024-06-28 02:25:00|12.74|12.67|12.69|12.62|12.75|12.68|12.69|12.62|64
1719541800000|2024-06-28 02:30:00|12.7|12.63|12.66|12.59|12.71|12.64|12.65|12.58|91
1719542100000|2024-06-28 02:35:00|12.65|12.58|12.68|12.61|12.69|12.62|12.65|12.58|90
1719542400000|2024-06-28 02:40:00|12.67|12.6|12.68|12.61|12.7|12.63|12.66|12.59|102
1719542700000|2024-06-28 02:45:00|12.69|12.62|12.64|12.57|12.69|12.62|12.62|12.55|90
1719543000000|2024-06-28 02:50:00|12.65|12.58|12.67|12.6|12.67|12.6|12.64|12.57|81
1719543300000|2024-06-28 02:55:00|12.68|12.61|12.67|12.6|12.68|12.61|12.66|12.59|88
1719543600000|2024-06-28 03:00:00|12.66|12.59|12.67|12.6|12.67|12.6|12.65|12.58|56
1719543900000|2024-06-28 03:05:00|12.66|12.59|12.69|12.62|12.69|12.62|12.66|12.59|64
1719544200000|2024-06-28 03:10:00|12.7|12.63|12.7|12.63|12.7|12.63|12.69|12.62|35
1719544500000|2024-06-28 03:15:00|12.71|12.64|12.7|12.63|12.72|12.65|12.7|12.63|28
1719544800000|2024-06-28 03:20:00|12.71|12.64|12.7|12.63|12.72|12.65|12.7|12.63|4
1719545100000|2024-06-28 03:25:00|12.69|12.62|12.72|12.65|12.72|12.65|12.69|12.62|96
1719545400000|2024-06-28 03:30:00|12.71|12.64|12.73|12.66|12.75|12.68|12.71|12.64|95
1719545700000|2024-06-28 03:35:00|12.74|12.67|12.72|12.65|12.76|12.69|12.72|12.65|49
1719546000000|2024-06-28 03:40:00|12.73|12.66|12.71|12.64|12.73|12.66|12.71|12.64|49
1719546300000|2024-06-28 03:45:00|12.7|12.63|12.72|12.65|12.73|12.66|12.7|12.63|109
1719546600000|2024-06-28 03:50:00|12.73|12.66|12.73|12.66|12.74|12.67|12.71|12.64|85
1719546900000|2024-06-28 03:55:00|12.72|12.65|12.7|12.63|12.73|12.66|12.7|12.63|81
1719547200000|2024-06-28 04:00:00|12.71|12.64|12.66|12.59|12.71|12.64|12.66|12.59|92
1719547500000|2024-06-28 04:05:00|12.67|12.6|12.69|12.62|12.7|12.63|12.66|12.59|119
1719547800000|2024-06-28 04:10:00|12.7|12.63|12.7|12.63|12.71|12.64|12.69|12.62|41
1719548100000|2024-06-28 04:15:00|12.71|12.64|12.7|12.63|12.71|12.64|12.69|12.62|64
1719548400000|2024-06-28 04:20:00|12.69|12.62|12.65|12.58|12.7|12.63|12.64|12.57|83
1719548700000|2024-06-28 04:25:00|12.64|12.57|12.59|12.52|12.65|12.58|12.58|12.51|64
1719549000000|2024-06-28 04:30:00|12.6|12.53|12.61|12.54|12.62|12.55|12.58|12.51|58
1719549300000|2024-06-28 04:35:00|12.6|12.53|12.61|12.54|12.62|12.55|12.59|12.52|64
1719549600000|2024-06-28 04:40:00|12.6|12.53|12.61|12.54|12.61|12.54|12.6|12.53|24
1719549900000|2024-06-28 04:45:00|12.62|12.55|12.6|12.53|12.62|12.55|12.6|12.53|7
1719550200000|2024-06-28 04:50:00|12.61|12.54|12.61|12.54|12.62|12.55|12.6|12.53|61
1719550500000|2024-06-28 04:55:00|12.62|12.55|12.61|12.54|12.62|12.55|12.61|12.54|4
1719550800000|2024-06-28 05:00:00|12.6|12.53|12.59|12.52|12.61|12.54|12.59|12.52|50
1719551100000|2024-06-28 05:05:00|12.6|12.53|12.61|12.54|12.61|12.54|12.59|12.52|18
1719551400000|2024-06-28 05:10:00|12.6|12.53|12.59|12.52|12.6|12.53|12.59|12.52|4
1719551700000|2024-06-28 05:15:00|12.6|12.53|12.6|12.53|12.61|12.54|12.59|12.52|55
1719552000000|2024-06-28 05:20:00|12.59|12.52|12.57|12.5|12.6|12.53|12.57|12.5|123
1719552300000|2024-06-28 05:25:00|12.56|12.49|12.57|12.5|12.57|12.5|12.56|12.49|50
1719552600000|2024-06-28 05:30:00|12.56|12.49|12.57|12.5|12.57|12.5|12.55|12.48|42
1719552900000|2024-06-28 05:35:00|12.58|12.51|12.56|12.49|12.59|12.52|12.56|12.49|87
1719553200000|2024-06-28 05:40:00|12.55|12.48|12.55|12.48|12.56|12.49|12.53|12.46|215
1719553500000|2024-06-28 05:45:00|12.56|12.49|12.56|12.49|12.56|12.49|12.54|12.47|107
1719553800000|2024-06-28 05:50:00|12.57|12.5|12.58|12.51|12.6|12.53|12.57|12.5|62
1719554100000|2024-06-28 05:55:00|12.59|12.52|12.58|12.51|12.59|12.52|12.57|12.5|106
1719554400000|2024-06-28 06:00:00|12.57|12.5|12.56|12.49|12.58|12.51|12.55|12.48|40
1719554700000|2024-06-28 06:05:00|12.57|12.5|12.57|12.5|12.58|12.51|12.56|12.49|129
1719555000000|2024-06-28 06:10:00|12.58|12.51|12.59|12.52|12.61|12.54|12.57|12.5|106
1719555300000|2024-06-28 06:15:00|12.6|12.53|12.57|12.5|12.6|12.53|12.57|12.5|72
1719555600000|2024-06-28 06:20:00|12.58|12.51|12.57|12.5|12.58|12.51|12.56|12.49|18
1719555900000|2024-06-28 06:25:00|12.56|12.49|12.58|12.51|12.59|12.52|12.56|12.49|21
1719556200000|2024-06-28 06:30:00|12.57|12.5|12.58|12.51|12.59|12.52|12.57|12.5|14
1719556500000|2024-06-28 06:35:00|12.57|12.5|12.58|12.51|12.6|12.53|12.57|12.5|24
1719556800000|2024-06-28 06:40:00|12.59|12.52|12.59|12.52|12.6|12.53|12.58|12.51|53
1719557100000|2024-06-28 06:45:00|12.58|12.51|12.58|12.51|12.59|12.52|12.57|12.5|79
1719557400000|2024-06-28 06:50:00|12.57|12.5|12.58|12.51|12.59|12.52|12.57|12.5|44
1719557700000|2024-06-28 06:55:00|12.59|12.52|12.59|12.52|12.6|12.53|12.58|12.51|13
1719558000000|2024-06-28 07:00:00|12.58|12.51|12.57|12.5|12.58|12.51|12.57|12.5|22
1719558300000|2024-06-28 07:05:00|12.58|12.51|12.57|12.5|12.58|12.51|12.57|12.5|18
1719558600000|2024-06-28 07:10:00|12.58|12.51|12.58|12.51|12.6|12.53|12.57|12.5|33
1719558900000|2024-06-28 07:15:00|12.59|12.52|12.57|12.5|12.6|12.53|12.57|12.5|71
1719559200000|2024-06-28 07:20:00|12.58|12.51|12.54|12.47|12.58|12.51|12.53|12.46|75
1719559500000|2024-06-28 07:25:00|12.55|12.48|12.56|12.49|12.56|12.49|12.54|12.47|56
1719559800000|2024-06-28 07:30:00|12.55|12.48|12.57|12.5|12.57|12.5|12.53|12.46|53
1719560100000|2024-06-28 07:35:00|12.56|12.49|12.56|12.49|12.57|12.5|12.55|12.48|31
1719560400000|2024-06-28 07:40:00|12.57|12.5|12.56|12.49|12.57|12.5|12.54|12.47|22
1719560700000|2024-06-28 07:45:00|12.55|12.48|12.52|12.45|12.56|12.49|12.51|12.44|82
1719561000000|2024-06-28 07:50:00|12.53|12.46|12.58|12.51|12.58|12.51|12.52|12.45|88
1719561300000|2024-06-28 07:55:00|12.59|12.52|12.57|12.5|12.59|12.52|12.57|12.5|47
1719561600000|2024-06-28 08:00:00|12.58|12.51|12.56|12.49|12.59|12.52|12.56|12.49|63
1719561900000|2024-06-28 08:05:00|12.57|12.5|12.55|12.48|12.57|12.5|12.54|12.47|163
1719562200000|2024-06-28 08:10:00|12.54|12.47|12.58|12.51|12.58|12.51|12.54|12.47|45
1719562500000|2024-06-28 08:15:00|12.59|12.52|12.6|12.53|12.6|12.53|12.58|12.51|130
1719562800000|2024-06-28 08:20:00|12.59|12.52|12.61|12.54|12.61|12.54|12.59|12.52|47
1719563100000|2024-06-28 08:25:00|12.6|12.53|12.61|12.54|12.61|12.54|12.59|12.52|130
1719563400000|2024-06-28 08:30:00|12.6|12.53|12.61|12.54|12.62|12.55|12.59|12.52|104
1719563700000|2024-06-28 08:35:00|12.62|12.55|12.6|12.53|12.62|12.55|12.6|12.53|113
1719564000000|2024-06-28 08:40:00|12.61|12.54|12.6|12.53|12.61|12.54|12.59|12.52|104
1719564300000|2024-06-28 08:45:00|12.59|12.52|12.61|12.54|12.62|12.55|12.59|12.52|81
1719564600000|2024-06-28 08:50:00|12.6|12.53|12.6|12.53|12.61|12.54|12.6|12.53|119
1719564900000|2024-06-28 08:55:00|12.61|12.54|12.63|12.56|12.64|12.57|12.6|12.53|95
1719565200000|2024-06-28 09:00:00|12.64|12.57|12.63|12.56|12.64|12.57|12.62|12.55|126
1719565500000|2024-06-28 09:05:00|12.64|12.57|12.64|12.57|12.64|12.57|12.63|12.56|263
1719565800000|2024-06-28 09:10:00|12.65|12.58|12.65|12.58|12.67|12.6|12.65|12.58|151
1719566100000|2024-06-28 09:15:00|12.66|12.59|12.65|12.58|12.68|12.61|12.64|12.57|136
1719566400000|2024-06-28 09:20:00|12.66|12.59|12.63|12.56|12.67|12.6|12.62|12.55|88
1719566700000|2024-06-28 09:25:00|12.62|12.55|12.63|12.56|12.64|12.57|12.61|12.54|170
1719567000000|2024-06-28 09:30:00|12.62|12.55|12.66|12.59|12.67|12.6|12.61|12.54|149
1719567300000|2024-06-28 09:35:00|12.65|12.58|12.67|12.6|12.67|12.6|12.65|12.58|43
1719567600000|2024-06-28 09:40:00|12.66|12.59|12.67|12.6|12.67|12.6|12.66|12.59|22
1719567900000|2024-06-28 09:45:00|12.66|12.59|12.69|12.62|12.7|12.63|12.66|12.59|82
1719568200000|2024-06-28 09:50:00|12.7|12.63|12.72|12.65|12.74|12.67|12.69|12.62|71
1719568500000|2024-06-28 09:55:00|12.73|12.66|12.72|12.65|12.73|12.66|12.72|12.65|8
1719568800000|2024-06-28 10:00:00|12.73|12.66|12.71|12.64|12.74|12.67|12.7|12.63|13
1719569100000|2024-06-28 10:05:00|12.7|12.63|12.73|12.66|12.75|12.68|12.7|12.63|52
1719569400000|2024-06-28 10:10:00|12.74|12.67|12.72|12.65|12.74|12.67|12.71|12.64|47
1719569700000|2024-06-28 10:15:00|12.73|12.66|12.71|12.64|12.73|12.66|12.7|12.63|111
1719570000000|2024-06-28 10:20:00|12.7|12.63|12.77|12.7|12.78|12.71|12.7|12.63|132
1719570300000|2024-06-28 10:25:00|12.76|12.69|12.77|12.7|12.77|12.7|12.75|12.68|64
1719570600000|2024-06-28 10:30:00|12.76|12.69|12.79|12.72|12.8|12.73|12.76|12.69|64
1719570900000|2024-06-28 10:35:00|12.78|12.71|12.78|12.71|12.79|12.72|12.76|12.69|79
1719571200000|2024-06-28 10:40:00|12.77|12.7|12.77|12.7|12.78|12.71|12.76|12.69|35
1719571500000|2024-06-28 10:45:00|12.76|12.69|12.73|12.66|12.76|12.69|12.73|12.66|62
1719571800000|2024-06-28 10:50:00|12.74|12.67|12.72|12.65|12.74|12.67|12.72|12.65|27
1719572100000|2024-06-28 10:55:00|12.73|12.66|12.73|12.66|12.75|12.68|12.72|12.65|77
1719572400000|2024-06-28 11:00:00|12.72|12.65|12.72|12.65|12.74|12.67|12.72|12.65|73
1719572700000|2024-06-28 11:05:00|12.71|12.64|12.71|12.64|12.72|12.65|12.7|12.63|57
1719573000000|2024-06-28 11:10:00|12.7|12.63|12.73|12.66|12.73|12.66|12.7|12.63|42
1719573300000|2024-06-28 11:15:00|12.72|12.65|12.76|12.69|12.76|12.69|12.72|12.65|33
1719573600000|2024-06-28 11:20:00|12.75|12.68|12.75|12.68|12.76|12.69|12.74|12.67|43
1719573900000|2024-06-28 11:25:00|12.74|12.67|12.76|12.69|12.77|12.7|12.74|12.67|17
1719574200000|2024-06-28 11:30:00|12.77|12.7|12.78|12.71|12.78|12.71|12.76|12.69|66
1719574500000|2024-06-28 11:35:00|12.79|12.72|12.79|12.72|12.81|12.74|12.78|12.71|41
1719574800000|2024-06-28 11:40:00|12.8|12.73|12.77|12.7|12.8|12.73|12.77|12.7|34
1719575100000|2024-06-28 11:45:00|12.78|12.71|12.79|12.72|12.79|12.72|12.76|12.69|32
1719575400000|2024-06-28 11:50:00|12.78|12.71|12.76|12.69|12.79|12.72|12.76|12.69|13
1719575700000|2024-06-28 11:55:00|12.77|12.7|12.78|12.71|12.78|12.71|12.76|12.69|26
1719576000000|2024-06-28 12:00:00|12.77|12.7|12.78|12.71|12.79|12.72|12.77|12.7|58
1719576300000|2024-06-28 12:05:00|12.77|12.7|12.79|12.72|12.79|12.72|12.77|12.7|31
1719576600000|2024-06-28 12:10:00|12.78|12.71|12.8|12.73|12.8|12.73|12.77|12.7|37
1719576900000|2024-06-28 12:15:00|12.79|12.72|12.79|12.72|12.81|12.74|12.79|12.72|55
1719577200000|2024-06-28 12:20:00|12.8|12.73|12.78|12.71|12.8|12.73|12.76|12.69|55
1719577500000|2024-06-28 12:25:00|12.77|12.7|12.8|12.73|12.8|12.73|12.77|12.7|10
1719577800000|2024-06-28 12:30:00|12.79|12.72|12.81|12.74|12.81|12.74|12.72|12.65|156
1719578100000|2024-06-28 12:35:00|12.8|12.73|12.82|12.75|12.83|12.76|12.78|12.71|93
1719578400000|2024-06-28 12:40:00|12.81|12.74|12.76|12.69|12.83|12.76|12.74|12.67|100
1719578700000|2024-06-28 12:45:00|12.75|12.68|12.74|12.67|12.76|12.69|12.72|12.65|110
1719579000000|2024-06-28 12:50:00|12.75|12.68|12.72|12.65|12.75|12.68|12.69|12.62|146
1719579300000|2024-06-28 12:55:00|12.73|12.66|12.71|12.64|12.73|12.66|12.7|12.63|47
1719579600000|2024-06-28 13:00:00|12.72|12.65|12.66|12.59|12.73|12.66|12.66|12.59|97
1719579900000|2024-06-28 13:05:00|12.67|12.6|12.7|12.63|12.71|12.64|12.65|12.58|38
1719580200000|2024-06-28 13:10:00|12.71|12.64|12.73|12.66|12.74|12.67|12.7|12.63|17
1719580500000|2024-06-28 13:15:00|12.72|12.65|12.75|12.68|12.75|12.68|12.7|12.63|28
1719580800000|2024-06-28 13:20:00|12.76|12.69|12.76|12.69|12.77|12.7|12.74|12.67|81
1719581100000|2024-06-28 13:25:00|12.77|12.7|12.74|12.67|12.77|12.7|12.73|12.66|88
1719581400000|2024-06-28 13:30:00|12.73|12.66|12.71|12.64|12.74|12.67|12.71|12.64|47
1719581700000|2024-06-28 13:35:00|12.72|12.65|12.79|12.72|12.79|12.72|12.72|12.65|78
1719582000000|2024-06-28 13:40:00|12.8|12.73|12.79|12.72|12.81|12.74|12.78|12.71|107
1719582300000|2024-06-28 13:45:00|12.78|12.71|12.76|12.69|12.8|12.73|12.75|12.68|63
1719582600000|2024-06-28 13:50:00|12.77|12.7|12.72|12.65|12.78|12.71|12.71|12.64|98
1719582900000|2024-06-28 13:55:00|12.71|12.64|12.66|12.59|12.72|12.65|12.64|12.57|68
1719583200000|2024-06-28 14:00:00|12.67|12.6|12.66|12.59|12.7|12.63|12.66|12.59|104
1719583500000|2024-06-28 14:05:00|12.67|12.6|12.68|12.61|12.69|12.62|12.66|12.59|178
1719583800000|2024-06-28 14:10:00|12.69|12.62|12.66|12.59|12.69|12.62|12.64|12.57|94
1719584100000|2024-06-28 14:15:00|12.67|12.6|12.6|12.53|12.67|12.6|12.58|12.51|100
1719584400000|2024-06-28 14:20:00|12.59|12.52|12.63|12.56|12.64|12.57|12.57|12.5|157
1719584700000|2024-06-28 14:25:00|12.62|12.55|12.61|12.54|12.65|12.58|12.61|12.54|76
1719585000000|2024-06-28 14:30:00|12.62|12.55|12.59|12.52|12.65|12.58|12.59|12.52|66
1719585300000|2024-06-28 14:35:00|12.58|12.51|12.58|12.51|12.62|12.55|12.57|12.5|56
1719585600000|2024-06-28 14:40:00|12.57|12.5|12.55|12.48|12.58|12.51|12.53|12.46|161
1719585900000|2024-06-28 14:45:00|12.54|12.47|12.57|12.5|12.58|12.51|12.54|12.47|192
1719586200000|2024-06-28 14:50:00|12.56|12.49|12.56|12.49|12.57|12.5|12.53|12.46|121
1719586500000|2024-06-28 14:55:00|12.57|12.5|12.57|12.5|12.59|12.52|12.56|12.49|83
1719586800000|2024-06-28 15:00:00|12.56|12.49|12.59|12.52|12.59|12.52|12.56|12.49|80
1719587100000|2024-06-28 15:05:00|12.58|12.51|12.57|12.5|12.6|12.53|12.56|12.49|44
1719587400000|2024-06-28 15:10:00|12.58|12.51|12.52|12.45|12.6|12.53|12.48|12.41|82
1719587700000|2024-06-28 15:15:00|12.51|12.44|12.51|12.44|12.52|12.45|12.46|12.39|219
1719588000000|2024-06-28 15:20:00|12.5|12.43|12.52|12.45|12.54|12.47|12.5|12.43|109
1719588300000|2024-06-28 15:25:00|12.51|12.44|12.54|12.47|12.54|12.47|12.49|12.42|98
1719588600000|2024-06-28 15:30:00|12.55|12.48|12.55|12.48|12.56|12.49|12.53|12.46|157
1719588900000|2024-06-28 15:35:00|12.56|12.49|12.51|12.44|12.56|12.49|12.51|12.44|184
1719589200000|2024-06-28 15:40:00|12.52|12.45|12.52|12.45|12.55|12.48|12.51|12.44|67
1719589500000|2024-06-28 15:45:00|12.51|12.44|12.55|12.48|12.55|12.48|12.51|12.44|37
1719589800000|2024-06-28 15:50:00|12.54|12.47|12.6|12.53|12.6|12.53|12.54|12.47|53
1719590100000|2024-06-28 15:55:00|12.61|12.54|12.6|12.53|12.66|12.59|12.6|12.53|124
1719590400000|2024-06-28 16:00:00|12.59|12.52|12.62|12.55|12.63|12.56|12.59|12.52|72
1719590700000|2024-06-28 16:05:00|12.61|12.54|12.64|12.57|12.66|12.59|12.6|12.53|66
1719591000000|2024-06-28 16:10:00|12.65|12.58|12.66|12.59|12.71|12.64|12.64|12.57|112
1719591300000|2024-06-28 16:15:00|12.67|12.6|12.6|12.53|12.68|12.61|12.58|12.51|124
1719591600000|2024-06-28 16:20:00|12.59|12.52|12.6|12.53|12.62|12.55|12.56|12.49|114
1719591900000|2024-06-28 16:25:00|12.59|12.52|12.59|12.52|12.63|12.56|12.58|12.51|53
1719592200000|2024-06-28 16:30:00|12.6|12.53|12.61|12.54|12.61|12.54|12.58|12.51|42
1719592500000|2024-06-28 16:35:00|12.6|12.53|12.55|12.48|12.61|12.54|12.54|12.47|108
1719592800000|2024-06-28 16:40:00|12.56|12.49|12.52|12.45|12.58|12.51|12.51|12.44|143
1719593100000|2024-06-28 16:45:00|12.51|12.44|12.49|12.42|12.53|12.46|12.43|12.36|195
1719593400000|2024-06-28 16:50:00|12.48|12.41|12.48|12.41|12.48|12.41|12.43|12.36|131
1719593700000|2024-06-28 16:55:00|12.47|12.4|12.54|12.47|12.54|12.47|12.47|12.4|106
1719594000000|2024-06-28 17:00:00|12.53|12.46|12.5|12.43|12.54|12.47|12.49|12.42|58
1719594300000|2024-06-28 17:05:00|12.49|12.42|12.51|12.44|12.52|12.45|12.48|12.41|89
1719594600000|2024-06-28 17:10:00|12.5|12.43|12.52|12.45|12.53|12.46|12.47|12.4|75
1719594900000|2024-06-28 17:15:00|12.53|12.46|12.53|12.46|12.53|12.46|12.5|12.43|77
1719595200000|2024-06-28 17:20:00|12.54|12.47|12.54|12.47|12.54|12.47|12.52|12.45|53
1719595500000|2024-06-28 17:25:00|12.53|12.46|12.52|12.45|12.54|12.47|12.52|12.45|10
1719595800000|2024-06-28 17:30:00|12.51|12.44|12.5|12.43|12.52|12.45|12.48|12.41|50
1719596100000|2024-06-28 17:35:00|12.49|12.42|12.39|12.32|12.5|12.43|12.39|12.32|53
1719596400000|2024-06-28 17:40:00|12.4|12.33|12.41|12.34|12.42|12.35|12.39|12.32|48
1719596700000|2024-06-28 17:45:00|12.42|12.35|12.4|12.33|12.43|12.36|12.38|12.31|131
1719597000000|2024-06-28 17:50:00|12.41|12.34|12.38|12.31|12.41|12.34|12.33|12.26|132
1719597300000|2024-06-28 17:55:00|12.37|12.3|12.39|12.32|12.4|12.33|12.37|12.3|99
1719597600000|2024-06-28 18:00:00|12.38|12.31|12.4|12.33|12.4|12.33|12.36|12.29|57
1719597900000|2024-06-28 18:05:00|12.39|12.32|12.42|12.35|12.42|12.35|12.38|12.31|106
1719598200000|2024-06-28 18:10:00|12.41|12.34|12.41|12.34|12.42|12.35|12.39|12.32|101
1719598500000|2024-06-28 18:15:00|12.42|12.35|12.41|12.34|12.42|12.35|12.39|12.32|126
1719598800000|2024-06-28 18:20:00|12.4|12.33|12.39|12.32|12.41|12.34|12.37|12.3|92
1719599100000|2024-06-28 18:25:00|12.4|12.33|12.38|12.31|12.4|12.33|12.38|12.31|143
1719599400000|2024-06-28 18:30:00|12.37|12.3|12.41|12.34|12.42|12.35|12.37|12.3|129
1719599700000|2024-06-28 18:35:00|12.42|12.35|12.41|12.34|12.43|12.36|12.4|12.33|100
1719600000000|2024-06-28 18:40:00|12.42|12.35|12.41|12.34|12.42|12.35|12.41|12.34|116
1719600300000|2024-06-28 18:45:00|12.42|12.35|12.42|12.35|12.42|12.35|12.41|12.34|101
1719600600000|2024-06-28 18:50:00|12.41|12.34|12.43|12.36|12.43|12.36|12.41|12.34|75
1719600900000|2024-06-28 18:55:00|12.44|12.37|12.43|12.36|12.44|12.37|12.42|12.35|52
1719601200000|2024-06-28 19:00:00|12.44|12.37|12.42|12.35|12.44|12.37|12.42|12.35|77
1719601500000|2024-06-28 19:05:00|12.43|12.36|12.41|12.34|12.43|12.36|12.4|12.33|111
1719601800000|2024-06-28 19:10:00|12.4|12.33|12.43|12.36|12.44|12.37|12.4|12.33|78
1719602100000|2024-06-28 19:15:00|12.42|12.35|12.39|12.32|12.44|12.37|12.37|12.3|124
1719602400000|2024-06-28 19:20:00|12.4|12.33|12.43|12.36|12.43|12.36|12.39|12.32|60
1719602700000|2024-06-28 19:25:00|12.42|12.35|12.45|12.38|12.45|12.38|12.41|12.34|36
1719603000000|2024-06-28 19:30:00|12.44|12.37|12.42|12.35|12.45|12.38|12.41|12.34|127
1719603300000|2024-06-28 19:35:00|12.41|12.34|12.41|12.34|12.42|12.35|12.4|12.33|113
1719603600000|2024-06-28 19:40:00|12.42|12.35|12.42|12.35|12.43|12.36|12.39|12.32|71
1719603900000|2024-06-28 19:45:00|12.41|12.34|12.41|12.34|12.43|12.36|12.41|12.34|73
1719604200000|2024-06-28 19:50:00|12.4|12.33|12.36|12.29|12.41|12.34|12.36|12.29|57
1719604500000|2024-06-28 19:55:00|12.35|12.28|12.37|12.3|12.37|12.3|12.34|12.27|159
1719604800000|2024-06-28 20:00:00|12.36|12.29|12.4|12.33|12.4|12.33|12.36|12.29|29
1719605100000|2024-06-28 20:05:00|12.39|12.32|12.4|12.33|12.4|12.33|12.39|12.32|8
1719605400000|2024-06-28 20:10:00|12.39|12.32|12.4|12.33|12.41|12.34|12.39|12.32|6
1719605700000|2024-06-28 20:15:00|12.41|12.34|12.42|12.35|12.42|12.35|12.41|12.34|10
1719606000000|2024-06-28 20:20:00|12.41|12.34|12.43|12.36|12.43|12.36|12.41|12.34|9
1719606300000|2024-06-28 20:25:00|12.42|12.35|12.43|12.36|12.43|12.36|12.42|12.35|8
1719606600000|2024-06-28 20:30:00|12.42|12.35|12.42|12.35|12.44|12.37|12.42|12.35|19
1719606900000|2024-06-28 20:35:00|12.41|12.34|12.41|12.34|12.42|12.35|12.41|12.34|19
1719607200000|2024-06-28 20:40:00|12.42|12.35|12.41|12.34|12.42|12.35|12.41|12.34|4
1719607500000|2024-06-28 20:45:00|12.42|12.35|12.39|12.32|12.42|12.35|12.39|12.32|14
1719607800000|2024-06-28 20:50:00|12.4|12.33|12.39|12.32|12.4|12.33|12.38|12.31|10
1719608100000|2024-06-28 20:55:00|12.38|12.31|12.38|12.31|12.39|12.32|12.37|12.3|9
1719644400000|2024-06-29 07:00:00|12.39|12.32|12.4|12.33|12.4|12.33|12.38|12.31|10
1719644700000|2024-06-29 07:05:00|12.41|12.34|12.41|12.34|12.42|12.35|12.4|12.33|7
1719645000000|2024-06-29 07:10:00|12.42|12.35|12.42|12.35|12.42|12.35|12.41|12.34|3
1719645300000|2024-06-29 07:15:00|12.41|12.34|12.42|12.35|12.42|12.35|12.4|12.33|12
1719645600000|2024-06-29 07:20:00|12.41|12.34|12.45|12.38|12.45|12.38|12.41|12.34|15
1719645900000|2024-06-29 07:25:00|12.46|12.39|12.47|12.4|12.47|12.4|12.45|12.38|8
1719646200000|2024-06-29 07:30:00|12.46|12.39|12.46|12.39|12.47|12.4|12.45|12.38|15
1719646500000|2024-06-29 07:35:00|12.47|12.4|12.47|12.4|12.47|12.4|12.46|12.39|11
1719646800000|2024-06-29 07:40:00|12.46|12.39|12.46|12.39|12.46|12.39|12.45|12.38|3
1719647100000|2024-06-29 07:45:00|12.45|12.38|12.44|12.37|12.45|12.38|12.43|12.36|4
1719647400000|2024-06-29 07:50:00|12.43|12.36|12.44|12.37|12.44|12.37|12.43|12.36|4
1719647700000|2024-06-29 07:55:00|12.43|12.36|12.44|12.37|12.44|12.37|12.43|12.36|2
1719648000000|2024-06-29 08:00:00|12.43|12.36|12.43|12.36|12.44|12.37|12.43|12.36|5
1719648300000|2024-06-29 08:05:00|12.42|12.35|12.42|12.35|12.42|12.35|12.41|12.34|19
1719648600000|2024-06-29 08:10:00|12.41|12.34|12.41|12.34|12.42|12.35|12.4|12.33|11
1719648900000|2024-06-29 08:15:00|12.42|12.35|12.43|12.36|12.43|12.36|12.41|12.34|8
1719649200000|2024-06-29 08:20:00|12.42|12.35|12.42|12.35|12.42|12.35|12.42|12.35|1
1719649500000|2024-06-29 08:25:00|12.43|12.36|12.42|12.35|12.43|12.36|12.41|12.34|8
1719649800000|2024-06-29 08:30:00|12.43|12.36|12.41|12.34|12.43|12.36|12.41|12.34|5
1719650100000|2024-06-29 08:35:00|12.4|12.33|12.41|12.34|12.41|12.34|12.4|12.33|2
1719650400000|2024-06-29 08:40:00|12.42|12.35|12.41|12.34|12.42|12.35|12.41|12.34|20
1719650700000|2024-06-29 08:45:00|12.4|12.33|12.42|12.35|12.42|12.35|12.4|12.33|7
1719651000000|2024-06-29 08:50:00|12.41|12.34|12.43|12.36|12.43|12.36|12.4|12.33|5
1719651300000|2024-06-29 08:55:00|12.42|12.35|12.43|12.36|12.43|12.36|12.42|12.35|12
1719651600000|2024-06-29 09:00:00|12.44|12.37|12.42|12.35|12.44|12.37|12.41|12.34|5
1719651900000|2024-06-29 09:05:00|12.41|12.34|12.41|12.34|12.42|12.35|12.41|12.34|5
1719652200000|2024-06-29 09:10:00|12.42|12.35|12.42|12.35|12.43|12.36|12.41|12.34|11
1719652500000|2024-06-29 09:15:00|12.41|12.34|12.41|12.34|12.42|12.35|12.41|12.34|27
1719652800000|2024-06-29 09:20:00|12.42|12.35|12.41|12.34|12.42|12.35|12.4|12.33|6
1719653100000|2024-06-29 09:25:00|12.4|12.33|12.41|12.34|12.41|12.34|12.4|12.33|2
1719653400000|2024-06-29 09:30:00|12.4|12.33|12.39|12.32|12.4|12.33|12.39|12.32|14
1719653700000|2024-06-29 09:35:00|12.4|12.33|12.39|12.32|12.41|12.34|12.39|12.32|8
1719654000000|2024-06-29 09:40:00|12.4|12.33|12.4|12.33|12.4|12.33|12.39|12.32|23
1719654300000|2024-06-29 09:45:00|12.39|12.32|12.4|12.33|12.41|12.34|12.39|12.32|8
1719654600000|2024-06-29 09:50:00|12.41|12.34|12.41|12.34|12.41|12.34|12.4|12.33|7
1719654900000|2024-06-29 09:55:00|12.42|12.35|12.43|12.36|12.43|12.36|12.41|12.34|20
1719655200000|2024-06-29 10:00:00|12.44|12.37|12.44|12.37|12.44|12.37|12.43|12.36|7
1719655500000|2024-06-29 10:05:00|12.43|12.36|12.42|12.35|12.44|12.37|12.42|12.35|6
1719655800000|2024-06-29 10:10:00|12.43|12.36|12.43|12.36|12.43|12.36|12.42|12.35|3
1719656100000|2024-06-29 10:15:00|12.42|12.35|12.42|12.35|12.43|12.36|12.42|12.35|5
1719656400000|2024-06-29 10:20:00|12.41|12.34|12.41|12.34|12.42|12.35|12.41|12.34|9
1719656700000|2024-06-29 10:25:00|12.42|12.35|12.42|12.35|12.42|12.35|12.42|12.35|1
1719657000000|2024-06-29 10:30:00|12.43|12.36|12.44|12.37|12.44|12.37|12.42|12.35|6
1719657300000|2024-06-29 10:35:00|12.43|12.36|12.43|12.36|12.44|12.37|12.43|12.36|5
1719657600000|2024-06-29 10:40:00|12.44|12.37|12.44|12.37|12.44|12.37|12.43|12.36|5
1719657900000|2024-06-29 10:45:00|12.43|12.36|12.45|12.38|12.45|12.38|12.43|12.36|7
1719658200000|2024-06-29 10:50:00|12.44|12.37|12.45|12.38|12.45|12.38|12.44|12.37|2
1719658500000|2024-06-29 10:55:00|12.44|12.37|12.44|12.37|12.45|12.38|12.44|12.37|5
1719658800000|2024-06-29 11:00:00|12.43|12.36|12.43|12.36|12.44|12.37|12.43|12.36|3
1719659100000|2024-06-29 11:05:00|12.44|12.37|12.43|12.36|12.44|12.37|12.42|12.35|4
1719659400000|2024-06-29 11:10:00|12.42|12.35|12.42|12.35|12.43|12.36|12.42|12.35|3
1719659700000|2024-06-29 11:15:00|12.43|12.36|12.42|12.35|12.43|12.36|12.42|12.35|4
1719660000000|2024-06-29 11:20:00|12.43|12.36|12.43|12.36|12.43|12.36|12.43|12.36|1
1719660300000|2024-06-29 11:25:00|12.44|12.37|12.44|12.37|12.44|12.37|12.43|12.36|25
1719660600000|2024-06-29 11:30:00|12.45|12.38|12.44|12.37|12.46|12.39|12.44|12.37|38
1719660900000|2024-06-29 11:35:00|12.45|12.38|12.47|12.4|12.47|12.4|12.45|12.38|15
1719661200000|2024-06-29 11:40:00|12.46|12.39|12.46|12.39|12.47|12.4|12.46|12.39|23
1719661500000|2024-06-29 11:45:00|12.47|12.4|12.47|12.4|12.47|12.4|12.46|12.39|5
1719661800000|2024-06-29 11:50:00|12.46|12.39|12.47|12.4|12.47|12.4|12.46|12.39|4
1719662100000|2024-06-29 11:55:00|12.46|12.39|12.46|12.39|12.47|12.4|12.45|12.38|5
1719662400000|2024-06-29 12:00:00|12.45|12.38|12.45|12.38|12.47|12.4|12.45|12.38|13
1719662700000|2024-06-29 12:05:00|12.46|12.39|12.45|12.38|12.47|12.4|12.45|12.38|10
1719663000000|2024-06-29 12:10:00|12.44|12.37|12.45|12.38|12.45|12.38|12.44|12.37|4
1719663300000|2024-06-29 12:15:00|12.44|12.37|12.44|12.37|12.45|12.38|12.44|12.37|9
1719663600000|2024-06-29 12:20:00|12.43|12.36|12.43|12.36|12.44|12.37|12.43|12.36|5
1719663900000|2024-06-29 12:25:00|12.44|12.37|12.44|12.37|12.44|12.37|12.43|12.36|5
1719664200000|2024-06-29 12:30:00|12.43|12.36|12.44|12.37|12.44|12.37|12.43|12.36|10
1719664500000|2024-06-29 12:35:00|12.43|12.36|12.43|12.36|12.44|12.37|12.43|12.36|3
1719664800000|2024-06-29 12:40:00|12.42|12.35|12.43|12.36|12.43|12.36|12.42|12.35|2
1719665100000|2024-06-29 12:45:00|12.42|12.35|12.4|12.33|12.43|12.36|12.4|12.33|11
1719665700000|2024-06-29 12:55:00|12.41|12.34|12.4|12.33|12.41|12.34|12.4|12.33|4
1719666000000|2024-06-29 13:00:00|12.41|12.34|12.4|12.33|12.41|12.34|12.4|12.33|6
1719666300000|2024-06-29 13:05:00|12.41|12.34|12.39|12.32|12.41|12.34|12.39|12.32|11
1719666600000|2024-06-29 13:10:00|12.4|12.33|12.39|12.32|12.4|12.33|12.39|12.32|4
1719666900000|2024-06-29 13:15:00|12.4|12.33|12.39|12.32|12.4|12.33|12.39|12.32|6
1719667200000|2024-06-29 13:20:00|12.4|12.33|12.4|12.33|12.41|12.34|12.4|12.33|5
1719667500000|2024-06-29 13:25:00|12.39|12.32|12.4|12.33|12.4|12.33|12.39|12.32|4
1719667800000|2024-06-29 13:30:00|12.41|12.34|12.42|12.35|12.42|12.35|12.4|12.33|10
1719668100000|2024-06-29 13:35:00|12.41|12.34|12.43|12.36|12.43|12.36|12.41|12.34|11
1719668400000|2024-06-29 13:40:00|12.42|12.35|12.42|12.35|12.43|12.36|12.42|12.35|9
1719668700000|2024-06-29 13:45:00|12.43|12.36|12.4|12.33|12.43|12.36|12.4|12.33|4
1719669000000|2024-06-29 13:50:00|12.41|12.34|12.4|12.33|12.41|12.34|12.4|12.33|6
1719669600000|2024-06-29 14:00:00|12.41|12.34|12.41|12.34|12.41|12.34|12.41|12.34|1
1719669900000|2024-06-29 14:05:00|12.42|12.35|12.42|12.35|12.43|12.36|12.41|12.34|11
1719670200000|2024-06-29 14:10:00|12.41|12.34|12.4|12.33|12.42|12.35|12.4|12.33|4
1719670500000|2024-06-29 14:15:00|12.41|12.34|12.38|12.31|12.41|12.34|12.37|12.3|12
1719670800000|2024-06-29 14:20:00|12.37|12.3|12.37|12.3|12.38|12.31|12.36|12.29|9
1719671100000|2024-06-29 14:25:00|12.36|12.29|12.37|12.3|12.38|12.31|12.35|12.28|8
1719671400000|2024-06-29 14:30:00|12.38|12.31|12.38|12.31|12.39|12.32|12.37|12.3|7
1719671700000|2024-06-29 14:35:00|12.37|12.3|12.37|12.3|12.38|12.31|12.37|12.3|9
1719672000000|2024-06-29 14:40:00|12.36|12.29|12.36|12.29|12.37|12.3|12.35|12.28|17
1719672300000|2024-06-29 14:45:00|12.37|12.3|12.37|12.3|12.38|12.31|12.36|12.29|7
1719672600000|2024-06-29 14:50:00|12.38|12.31|12.39|12.32|12.39|12.32|12.37|12.3|6
1719672900000|2024-06-29 14:55:00|12.38|12.31|12.39|12.32|12.39|12.32|12.38|12.31|2
1719673200000|2024-06-29 15:00:00|12.38|12.31|12.4|12.33|12.41|12.34|12.37|12.3|7
1719673500000|2024-06-29 15:05:00|12.39|12.32|12.38|12.31|12.4|12.33|12.37|12.3|10
1719673800000|2024-06-29 15:10:00|12.37|12.3|12.37|12.3|12.37|12.3|12.36|12.29|3
1719674100000|2024-06-29 15:15:00|12.36|12.29|12.36|12.29|12.37|12.3|12.35|12.28|21
1719674400000|2024-06-29 15:20:00|12.37|12.3|12.37|12.3|12.37|12.3|12.36|12.29|7
1719675000000|2024-06-29 15:30:00|12.36|12.29|12.37|12.3|12.38|12.31|12.36|12.29|4
1719675600000|2024-06-29 15:40:00|12.36|12.29|12.38|12.31|12.38|12.31|12.36|12.29|3
1719675900000|2024-06-29 15:45:00|12.39|12.32|12.4|12.33|12.4|12.33|12.38|12.31|6
1719676200000|2024-06-29 15:50:00|12.39|12.32|12.4|12.33|12.4|12.33|12.39|12.32|6
1719676500000|2024-06-29 15:55:00|12.39|12.32|12.41|12.34|12.41|12.34|12.39|12.32|7
1719676800000|2024-06-29 16:00:00|12.4|12.33|12.4|12.33|12.41|12.34|12.39|12.32|5
1719677100000|2024-06-29 16:05:00|12.39|12.32|12.38|12.31|12.39|12.32|12.38|12.31|2
1719677400000|2024-06-29 16:10:00|12.37|12.3|12.36|12.29|12.38|12.31|12.36|12.29|8
1719677700000|2024-06-29 16:15:00|12.35|12.28|12.35|12.28|12.36|12.29|12.34|12.27|5
1719678000000|2024-06-29 16:20:00|12.34|12.27|12.35|12.28|12.36|12.29|12.34|12.27|12
1719678300000|2024-06-29 16:25:00|12.36|12.29|12.35|12.28|12.36|12.29|12.35|12.28|6
1719678600000|2024-06-29 16:30:00|12.34|12.27|12.35|12.28|12.36|12.29|12.34|12.27|8
1719678900000|2024-06-29 16:35:00|12.34|12.27|12.35|12.28|12.35|12.28|12.34|12.27|2
1719679200000|2024-06-29 16:40:00|12.36|12.29|12.35|12.28|12.36|12.29|12.35|12.28|4
1719679500000|2024-06-29 16:45:00|12.36|12.29|12.33|12.26|12.36|12.29|12.33|12.26|10
1719679800000|2024-06-29 16:50:00|12.32|12.25|12.34|12.27|12.34|12.27|12.32|12.25|3
1719680100000|2024-06-29 16:55:00|12.33|12.26|12.35|12.28|12.35|12.28|12.33|12.26|5
1719680400000|2024-06-29 17:00:00|12.34|12.27|12.33|12.26|12.35|12.28|12.33|12.26|4
1719680700000|2024-06-29 17:05:00|12.34|12.27|12.32|12.25|12.34|12.27|12.31|12.24|9
1719681000000|2024-06-29 17:10:00|12.31|12.24|12.32|12.25|12.32|12.25|12.3|12.23|10
1719681300000|2024-06-29 17:15:00|12.31|12.24|12.31|12.24|12.33|12.26|12.31|12.24|7
1719681600000|2024-06-29 17:20:00|12.32|12.25|12.32|12.25|12.32|12.25|12.31|12.24|13
1719681900000|2024-06-29 17:25:00|12.33|12.26|12.34|12.27|12.34|12.27|12.32|12.25|4
1719682200000|2024-06-29 17:30:00|12.33|12.26|12.33|12.26|12.34|12.27|12.32|12.25|7
1719682500000|2024-06-29 17:35:00|12.34|12.27|12.34|12.27|12.35|12.28|12.33|12.26|15
1719682800000|2024-06-29 17:40:00|12.33|12.26|12.35|12.28|12.35|12.28|12.33|12.26|3
1719683100000|2024-06-29 17:45:00|12.34|12.27|12.35|12.28|12.35|12.28|12.34|12.27|12
1719683400000|2024-06-29 17:50:00|12.34|12.27|12.35|12.28|12.35|12.28|12.34|12.27|10
1719683700000|2024-06-29 17:55:00|12.36|12.29|12.34|12.27|12.36|12.29|12.34|12.27|7
1719684000000|2024-06-29 18:00:00|12.33|12.26|12.33|12.26|12.34|12.27|12.33|12.26|3
1719684300000|2024-06-29 18:05:00|12.34|12.27|12.34|12.27|12.34|12.27|12.33|12.26|7
1719684600000|2024-06-29 18:10:00|12.33|12.26|12.34|12.27|12.34|12.27|12.33|12.26|12
1719684900000|2024-06-29 18:15:00|12.35|12.28|12.33|12.26|12.35|12.28|12.33|12.26|11
1719685200000|2024-06-29 18:20:00|12.32|12.25|12.32|12.25|12.33|12.26|12.32|12.25|5
1719685500000|2024-06-29 18:25:00|12.33|12.26|12.32|12.25|12.33|12.26|12.32|12.25|2
1719685800000|2024-06-29 18:30:00|12.33|12.26|12.32|12.25|12.33|12.26|12.32|12.25|8
1719686100000|2024-06-29 18:35:00|12.31|12.24|12.32|12.25|12.32|12.25|12.31|12.24|4
1719686400000|2024-06-29 18:40:00|12.33|12.26|12.33|12.26|12.33|12.26|12.32|12.25|3
1719686700000|2024-06-29 18:45:00|12.32|12.25|12.33|12.26|12.33|12.26|12.32|12.25|6
1719687000000|2024-06-29 18:50:00|12.32|12.25|12.32|12.25|12.33|12.26|12.32|12.25|9
1719687300000|2024-06-29 18:55:00|12.33|12.26|12.34|12.27|12.34|12.27|12.33|12.26|4
1719687600000|2024-06-29 19:00:00|12.33|12.26|12.32|12.25|12.33|12.26|12.31|12.24|6
1719687900000|2024-06-29 19:05:00|12.33|12.26|12.33|12.26|12.33|12.26|12.32|12.25|5
1719688200000|2024-06-29 19:10:00|12.34|12.27|12.34|12.27|12.34|12.27|12.33|12.26|3
1719688500000|2024-06-29 19:15:00|12.33|12.26|12.33|12.26|12.34|12.27|12.33|12.26|5
1719688800000|2024-06-29 19:20:00|12.32|12.25|12.31|12.24|12.33|12.26|12.31|12.24|12
1719689100000|2024-06-29 19:25:00|12.3|12.23|12.3|12.23|12.3|12.23|12.29|12.22|3
1719689400000|2024-06-29 19:30:00|12.29|12.22|12.26|12.19|12.29|12.22|12.25|12.18|24
1719689700000|2024-06-29 19:35:00|12.27|12.2|12.29|12.22|12.29|12.22|12.26|12.19|21
1719690000000|2024-06-29 19:40:00|12.28|12.21|12.31|12.24|12.31|12.24|12.28|12.21|8
1719690300000|2024-06-29 19:45:00|12.3|12.23|12.31|12.24|12.31|12.24|12.29|12.22|4
1719690600000|2024-06-29 19:50:00|12.3|12.23|12.31|12.24|12.32|12.25|12.3|12.23|8
1719690900000|2024-06-29 19:55:00|12.32|12.25|12.31|12.24|12.32|12.25|12.31|12.24|4
1719691200000|2024-06-29 20:00:00|12.3|12.23|12.3|12.23|12.31|12.24|12.3|12.23|7
1719691500000|2024-06-29 20:05:00|12.31|12.24|12.31|12.24|12.32|12.25|12.3|12.23|11
1719691800000|2024-06-29 20:10:00|12.32|12.25|12.32|12.25|12.32|12.25|12.31|12.24|5
1719692100000|2024-06-29 20:15:00|12.31|12.24|12.31|12.24|12.33|12.26|12.31|12.24|9
1719692400000|2024-06-29 20:20:00|12.3|12.23|12.32|12.25|12.33|12.26|12.3|12.23|11
1719692700000|2024-06-29 20:25:00|12.33|12.26|12.32|12.25|12.33|12.26|12.32|12.25|4
1719693000000|2024-06-29 20:30:00|12.31|12.24|12.29|12.22|12.32|12.25|12.29|12.22|11
1719693300000|2024-06-29 20:35:00|12.28|12.21|12.3|12.23|12.3|12.23|12.28|12.21|15
1719693600000|2024-06-29 20:40:00|12.29|12.22|12.27|12.2|12.29|12.22|12.27|12.2|7
1719693900000|2024-06-29 20:45:00|12.28|12.21|12.28|12.21|12.28|12.21|12.27|12.2|11
1719694200000|2024-06-29 20:50:00|12.27|12.2|12.27|12.2|12.28|12.21|12.26|12.19|5
1719694500000|2024-06-29 20:55:00|12.28|12.21|12.28|12.21|12.28|12.21|12.28|12.21|1
1719694800000|2024-06-29 21:00:00|12.27|12.2|12.27|12.2|12.28|12.21|12.26|12.19|15
1719695100000|2024-06-29 21:05:00|12.28|12.21|12.26|12.19|12.28|12.21|12.26|12.19|5
1719695400000|2024-06-29 21:10:00|12.25|12.18|12.26|12.19|12.26|12.19|12.25|12.18|6
1719695700000|2024-06-29 21:15:00|12.25|12.18|12.25|12.18|12.26|12.19|12.24|12.17|15
1719696000000|2024-06-29 21:20:00|12.24|12.17|12.27|12.2|12.27|12.2|12.24|12.17|4
1719696300000|2024-06-29 21:25:00|12.26|12.19|12.27|12.2|12.28|12.21|12.26|12.19|4
1719696600000|2024-06-29 21:30:00|12.26|12.19|12.27|12.2|12.27|12.2|12.25|12.18|6
1719696900000|2024-06-29 21:35:00|12.28|12.21|12.29|12.22|12.29|12.22|12.27|12.2|4
1719697200000|2024-06-29 21:40:00|12.28|12.21|12.28|12.21|12.28|12.21|12.28|12.21|1
1719697500000|2024-06-29 21:45:00|12.3|12.23|12.3|12.23|12.31|12.24|12.29|12.22|11
1719697800000|2024-06-29 21:50:00|12.29|12.22|12.27|12.2|12.3|12.23|12.27|12.2|17
1719698100000|2024-06-29 21:55:00|12.26|12.19|12.27|12.2|12.27|12.2|12.26|12.19|2
1719698400000|2024-06-29 22:00:00|12.26|12.19|12.26|12.19|12.27|12.2|12.25|12.18|19
1719698700000|2024-06-29 22:05:00|12.27|12.2|12.26|12.19|12.27|12.2|12.26|12.19|8
1719699000000|2024-06-29 22:10:00|12.25|12.18|12.25|12.18|12.25|12.18|12.24|12.17|3
1719699300000|2024-06-29 22:15:00|12.24|12.17|12.22|12.15|12.24|12.17|12.21|12.14|17
1719699600000|2024-06-29 22:20:00|12.21|12.14|12.21|12.14|12.22|12.15|12.18|12.11|9
1719699900000|2024-06-29 22:25:00|12.22|12.15|12.22|12.15|12.22|12.15|12.2|12.13|11
1719700200000|2024-06-29 22:30:00|12.23|12.16|12.22|12.15|12.23|12.16|12.22|12.15|4
1719700500000|2024-06-29 22:35:00|12.21|12.14|12.22|12.15|12.22|12.15|12.21|12.14|4
1719700800000|2024-06-29 22:40:00|12.21|12.14|12.22|12.15|12.22|12.15|12.21|12.14|10
1719701100000|2024-06-29 22:45:00|12.21|12.14|12.2|12.13|12.22|12.15|12.19|12.12|26
1719701400000|2024-06-29 22:50:00|12.19|12.12|12.2|12.13|12.21|12.14|12.18|12.11|20
1719701700000|2024-06-29 22:55:00|12.19|12.12|12.2|12.13|12.2|12.13|12.19|12.12|12
1719702000000|2024-06-29 23:00:00|12.21|12.14|12.21|12.14|12.22|12.15|12.2|12.13|7
1719702300000|2024-06-29 23:05:00|12.22|12.15|12.22|12.15|12.22|12.15|12.21|12.14|3
1719702600000|2024-06-29 23:10:00|12.21|12.14|12.22|12.15|12.22|12.15|12.21|12.14|2
1719702900000|2024-06-29 23:15:00|12.21|12.14|12.21|12.14|12.23|12.16|12.21|12.14|17
1719703200000|2024-06-29 23:20:00|12.22|12.15|12.23|12.16|12.23|12.16|12.21|12.14|8
1719703500000|2024-06-29 23:25:00|12.22|12.15|12.23|12.16|12.23|12.16|12.22|12.15|2
1719703800000|2024-06-29 23:30:00|12.22|12.15|12.23|12.16|12.24|12.17|12.22|12.15|12
1719704100000|2024-06-29 23:35:00|12.22|12.15|12.22|12.15|12.23|12.16|12.22|12.15|7
1719704400000|2024-06-29 23:40:00|12.23|12.16|12.22|12.15|12.24|12.17|12.22|12.15|10
1719704700000|2024-06-29 23:45:00|12.23|12.16|12.22|12.15|12.23|12.16|12.22|12.15|6
1719705300000|2024-06-29 23:55:00|12.23|12.16|12.23|12.16|12.23|12.16|12.22|12.15|5
1719705600000|2024-06-30 00:00:00|12.22|12.15|12.22|12.15|12.24|12.17|12.21|12.14|13
1719705900000|2024-06-30 00:05:00|12.23|12.16|12.23|12.16|12.24|12.17|12.22|12.15|13
1719706200000|2024-06-30 00:10:00|12.24|12.17|12.21|12.14|12.24|12.17|12.21|12.14|8
1719706500000|2024-06-30 00:15:00|12.2|12.13|12.21|12.14|12.23|12.16|12.2|12.13|22
1719706800000|2024-06-30 00:20:00|12.22|12.15|12.25|12.18|12.25|12.18|12.21|12.14|18
1719707100000|2024-06-30 00:25:00|12.24|12.17|12.26|12.19|12.26|12.19|12.24|12.17|7
1719707400000|2024-06-30 00:30:00|12.25|12.18|12.27|12.2|12.27|12.2|12.24|12.17|17
1719707700000|2024-06-30 00:35:00|12.26|12.19|12.27|12.2|12.27|12.2|12.26|12.19|12
1719708000000|2024-06-30 00:40:00|12.26|12.19|12.27|12.2|12.27|12.2|12.26|12.19|4
1719708300000|2024-06-30 00:45:00|12.26|12.19|12.26|12.19|12.28|12.21|12.25|12.18|17
1719708600000|2024-06-30 00:50:00|12.25|12.18|12.26|12.19|12.26|12.19|12.25|12.18|16
1719708900000|2024-06-30 00:55:00|12.25|12.18|12.25|12.18|12.26|12.19|12.25|12.18|7
1719709200000|2024-06-30 01:00:00|12.24|12.17|12.23|12.16|12.25|12.18|12.22|12.15|14
1719709500000|2024-06-30 01:05:00|12.22|12.15|12.21|12.14|12.23|12.16|12.21|12.14|6
1719709800000|2024-06-30 01:10:00|12.2|12.13|12.21|12.14|12.21|12.14|12.17|12.1|22
1719710100000|2024-06-30 01:15:00|12.2|12.13|12.19|12.12|12.2|12.13|12.17|12.1|30
1719710400000|2024-06-30 01:20:00|12.2|12.13|12.19|12.12|12.2|12.13|12.18|12.11|16
1719710700000|2024-06-30 01:25:00|12.2|12.13|12.22|12.15|12.22|12.15|12.19|12.12|11
1719711000000|2024-06-30 01:30:00|12.23|12.16|12.22|12.15|12.24|12.17|12.22|12.15|14
1719711300000|2024-06-30 01:35:00|12.21|12.14|12.21|12.14|12.23|12.16|12.2|12.13|23
1719711600000|2024-06-30 01:40:00|12.2|12.13|12.2|12.13|12.21|12.14|12.2|12.13|13
1719711900000|2024-06-30 01:45:00|12.19|12.12|12.19|12.12|12.2|12.13|12.19|12.12|11
1719712200000|2024-06-30 01:50:00|12.18|12.11|12.19|12.12|12.2|12.13|12.18|12.11|22
1719712500000|2024-06-30 01:55:00|12.2|12.13|12.2|12.13|12.21|12.14|12.2|12.13|15
1719712800000|2024-06-30 02:00:00|12.19|12.12|12.17|12.1|12.2|12.13|12.17|12.1|13
1719713100000|2024-06-30 02:05:00|12.18|12.11|12.18|12.11|12.19|12.12|12.17|12.1|9
1719713400000|2024-06-30 02:10:00|12.19|12.12|12.18|12.11|12.2|12.13|12.18|12.11|8
1719713700000|2024-06-30 02:15:00|12.17|12.1|12.13|12.06|12.19|12.12|12.13|12.06|19
1719714000000|2024-06-30 02:20:00|12.14|12.07|12.15|12.08|12.15|12.08|12.11|12.04|50
1719714300000|2024-06-30 02:25:00|12.14|12.07|12.15|12.08|12.15|12.08|12.13|12.06|10
1719714600000|2024-06-30 02:30:00|12.16|12.09|12.14|12.07|12.17|12.1|12.14|12.07|21
1719714900000|2024-06-30 02:35:00|12.15|12.08|12.16|12.09|12.17|12.1|12.14|12.07|14
1719715200000|2024-06-30 02:40:00|12.15|12.08|12.12|12.05|12.15|12.08|12.1|12.03|18
1719715500000|2024-06-30 02:45:00|12.11|12.04|12.11|12.04|12.14|12.07|12.11|12.04|13
1719715800000|2024-06-30 02:50:00|12.12|12.05|12.14|12.07|12.14|12.07|12.12|12.05|27
1719716100000|2024-06-30 02:55:00|12.15|12.08|12.14|12.07|12.15|12.08|12.13|12.06|14
1719716400000|2024-06-30 03:00:00|12.15|12.08|12.14|12.07|12.16|12.09|12.14|12.07|12
1719716700000|2024-06-30 03:05:00|12.13|12.06|12.16|12.09|12.16|12.09|12.13|12.06|12
1719717000000|2024-06-30 03:10:00|12.15|12.08|12.14|12.07|12.16|12.09|12.14|12.07|8
1719717300000|2024-06-30 03:15:00|12.15|12.08|12.16|12.09|12.17|12.1|12.14|12.07|10
1719717600000|2024-06-30 03:20:00|12.15|12.08|12.15|12.08|12.16|12.09|12.14|12.07|11
1719717900000|2024-06-30 03:25:00|12.16|12.09|12.14|12.07|12.16|12.09|12.13|12.06|7
1719718200000|2024-06-30 03:30:00|12.13|12.06|12.14|12.07|12.14|12.07|12.13|12.06|18
1719718500000|2024-06-30 03:35:00|12.15|12.08|12.15|12.08|12.16|12.09|12.14|12.07|7
1719718800000|2024-06-30 03:40:00|12.14|12.07|12.16|12.09|12.16|12.09|12.14|12.07|3
1719719100000|2024-06-30 03:45:00|12.15|12.08|12.15|12.08|12.16|12.09|12.15|12.08|7
1719719400000|2024-06-30 03:50:00|12.14|12.07|12.14|12.07|12.15|12.08|12.14|12.07|9
1719719700000|2024-06-30 03:55:00|12.15|12.08|12.15|12.08|12.15|12.08|12.14|12.07|7
1719720000000|2024-06-30 04:00:00|12.14|12.07|12.12|12.05|12.15|12.08|12.11|12.04|17
1719720300000|2024-06-30 04:05:00|12.11|12.04|12.12|12.05|12.13|12.06|12.11|12.04|8
1719720600000|2024-06-30 04:10:00|12.11|12.04|12.12|12.05|12.12|12.05|12.11|12.04|6
1719720900000|2024-06-30 04:15:00|12.13|12.06|12.13|12.06|12.14|12.07|12.12|12.05|11
1719721200000|2024-06-30 04:20:00|12.12|12.05|12.1|12.03|12.12|12.05|12.09|12.02|7
1719721500000|2024-06-30 04:25:00|12.09|12.02|12.1|12.03|12.1|12.03|12.09|12.02|4
1719721800000|2024-06-30 04:30:00|12.11|12.04|12.1|12.03|12.11|12.04|12.1|12.03|10
1719722100000|2024-06-30 04:35:00|12.11|12.04|12.11|12.04|12.12|12.05|12.1|12.03|11
1719722400000|2024-06-30 04:40:00|12.12|12.05|12.12|12.05|12.13|12.06|12.11|12.04|7
1719722700000|2024-06-30 04:45:00|12.11|12.04|12.12|12.05|12.12|12.05|12.11|12.04|2
1719723000000|2024-06-30 04:50:00|12.11|12.04|12.11|12.04|12.12|12.05|12.11|12.04|7
1719723300000|2024-06-30 04:55:00|12.12|12.05|12.11|12.04|12.12|12.05|12.11|12.04|6
1719723600000|2024-06-30 05:00:00|12.1|12.03|12.1|12.03|12.11|12.04|12.1|12.03|3
1719723900000|2024-06-30 05:05:00|12.09|12.02|12.1|12.03|12.11|12.04|12.09|12.02|8
1719724500000|2024-06-30 05:15:00|12.09|12.02|12.11|12.04|12.12|12.05|12.09|12.02|13
1719724800000|2024-06-30 05:20:00|12.1|12.03|12.12|12.05|12.12|12.05|12.1|12.03|13
1719725100000|2024-06-30 05:25:00|12.11|12.04|12.13|12.06|12.13|12.06|12.11|12.04|7
1719725400000|2024-06-30 05:30:00|12.12|12.05|12.14|12.07|12.14|12.07|12.11|12.04|9
1719725700000|2024-06-30 05:35:00|12.13|12.06|12.14|12.07|12.14|12.07|12.13|12.06|4
1719726000000|2024-06-30 05:40:00|12.13|12.06|12.13|12.06|12.14|12.07|12.13|12.06|5
1719726900000|2024-06-30 05:55:00|12.14|12.07|12.13|12.06|12.14|12.07|12.13|12.06|6
1719727200000|2024-06-30 06:00:00|12.12|12.05|12.12|12.05|12.13|12.06|12.12|12.05|3
1719727500000|2024-06-30 06:05:00|12.13|12.06|12.13|12.06|12.14|12.07|12.12|12.05|7
1719727800000|2024-06-30 06:10:00|12.14|12.07|12.15|12.08|12.15|12.08|12.13|12.06|8
1719728100000|2024-06-30 06:15:00|12.14|12.07|12.15|12.08|12.15|12.08|12.13|12.06|8
1719728400000|2024-06-30 06:20:00|12.14|12.07|12.15|12.08|12.15|12.08|12.14|12.07|8
1719728700000|2024-06-30 06:25:00|12.16|12.09|12.16|12.09|12.16|12.09|12.15|12.08|3
1719729000000|2024-06-30 06:30:00|12.15|12.08|12.14|12.07|12.16|12.09|12.14|12.07|10
1719729300000|2024-06-30 06:35:00|12.13|12.06|12.14|12.07|12.15|12.08|12.13|12.06|4
1719729600000|2024-06-30 06:40:00|12.15|12.08|12.16|12.09|12.16|12.09|12.14|12.07|12
1719729900000|2024-06-30 06:45:00|12.15|12.08|12.17|12.1|12.18|12.11|12.15|12.08|7
1719730200000|2024-06-30 06:50:00|12.16|12.09|12.18|12.11|12.18|12.11|12.16|12.09|11
1719730500000|2024-06-30 06:55:00|12.17|12.1|12.19|12.12|12.19|12.12|12.17|12.1|15
1719730800000|2024-06-30 07:00:00|12.2|12.13|12.22|12.15|12.23|12.16|12.2|12.13|13
1719731100000|2024-06-30 07:05:00|12.23|12.16|12.29|12.22|12.3|12.23|12.23|12.16|61
1719731400000|2024-06-30 07:10:00|12.3|12.23|12.32|12.25|12.34|12.27|12.3|12.23|27
1719731700000|2024-06-30 07:15:00|12.33|12.26|12.3|12.23|12.34|12.27|12.29|12.22|22
1719732000000|2024-06-30 07:20:00|12.29|12.22|12.28|12.21|12.3|12.23|12.27|12.2|34
1719732300000|2024-06-30 07:25:00|12.29|12.22|12.32|12.25|12.32|12.25|12.28|12.21|18
1719732600000|2024-06-30 07:30:00|12.33|12.26|12.31|12.24|12.33|12.26|12.29|12.22|17
1719732900000|2024-06-30 07:35:00|12.3|12.23|12.32|12.25|12.32|12.25|12.3|12.23|15
1719733200000|2024-06-30 07:40:00|12.33|12.26|12.32|12.25|12.34|12.27|12.31|12.24|10
1719733500000|2024-06-30 07:45:00|12.33|12.26|12.28|12.21|12.34|12.27|12.28|12.21|22
1719733800000|2024-06-30 07:50:00|12.27|12.2|12.3|12.23|12.3|12.23|12.27|12.2|18
1719734100000|2024-06-30 07:55:00|12.29|12.22|12.31|12.24|12.31|12.24|12.29|12.22|15
1719734400000|2024-06-30 08:00:00|12.32|12.25|12.34|12.27|12.35|12.28|12.31|12.24|21
1719734700000|2024-06-30 08:05:00|12.35|12.28|12.33|12.26|12.38|12.31|12.33|12.26|15
1719735000000|2024-06-30 08:10:00|12.32|12.25|12.29|12.22|12.33|12.26|12.29|12.22|24
1719735300000|2024-06-30 08:15:00|12.3|12.23|12.33|12.26|12.33|12.26|12.29|12.22|30
1719735600000|2024-06-30 08:20:00|12.32|12.25|12.32|12.25|12.33|12.26|12.31|12.24|11
1719735900000|2024-06-30 08:25:00|12.33|12.26|12.32|12.25|12.33|12.26|12.31|12.24|8
1719736200000|2024-06-30 08:30:00|12.33|12.26|12.34|12.27|12.34|12.27|12.31|12.24|14
1719736500000|2024-06-30 08:35:00|12.33|12.26|12.35|12.28|12.37|12.3|12.33|12.26|15
1719736800000|2024-06-30 08:40:00|12.36|12.29|12.33|12.26|12.36|12.29|12.33|12.26|12
1719737100000|2024-06-30 08:45:00|12.34|12.27|12.35|12.28|12.35|12.28|12.33|12.26|18
1719737400000|2024-06-30 08:50:00|12.34|12.27|12.37|12.3|12.37|12.3|12.34|12.27|20
1719737700000|2024-06-30 08:55:00|12.36|12.29|12.36|12.29|12.37|12.3|12.35|12.28|9
1719738000000|2024-06-30 09:00:00|12.37|12.3|12.36|12.29|12.37|12.3|12.34|12.27|12
1719738300000|2024-06-30 09:05:00|12.37|12.3|12.38|12.31|12.39|12.32|12.35|12.28|14
1719738600000|2024-06-30 09:10:00|12.37|12.3|12.35|12.28|12.38|12.31|12.35|12.28|13
1719738900000|2024-06-30 09:15:00|12.34|12.27|12.36|12.29|12.36|12.29|12.34|12.27|17
1719739200000|2024-06-30 09:20:00|12.37|12.3|12.36|12.29|12.37|12.3|12.34|12.27|28
1719739500000|2024-06-30 09:25:00|12.37|12.3|12.36|12.29|12.37|12.3|12.36|12.29|20
1719739800000|2024-06-30 09:30:00|12.35|12.28|12.35|12.28|12.37|12.3|12.35|12.28|23
1719740100000|2024-06-30 09:35:00|12.36|12.29|12.34|12.27|12.36|12.29|12.33|12.26|9
1719740400000|2024-06-30 09:40:00|12.33|12.26|12.33|12.26|12.34|12.27|12.32|12.25|7
1719740700000|2024-06-30 09:45:00|12.32|12.25|12.31|12.24|12.33|12.26|12.31|12.24|10
1719741000000|2024-06-30 09:50:00|12.32|12.25|12.3|12.23|12.32|12.25|12.29|12.22|7
1719741300000|2024-06-30 09:55:00|12.31|12.24|12.29|12.22|12.31|12.24|12.29|12.22|27
1719741600000|2024-06-30 10:00:00|12.3|12.23|12.3|12.23|12.3|12.23|12.28|12.21|15
1719741900000|2024-06-30 10:05:00|12.29|12.22|12.31|12.24|12.31|12.24|12.29|12.22|37
1719742200000|2024-06-30 10:10:00|12.32|12.25|12.3|12.23|12.32|12.25|12.3|12.23|17
1719742500000|2024-06-30 10:15:00|12.29|12.22|12.29|12.22|12.3|12.23|12.29|12.22|11
1719742800000|2024-06-30 10:20:00|12.28|12.21|12.29|12.22|12.29|12.22|12.28|12.21|18
1719743100000|2024-06-30 10:25:00|12.3|12.23|12.31|12.24|12.31|12.24|12.29|12.22|8
1719743400000|2024-06-30 10:30:00|12.3|12.23|12.3|12.23|12.32|12.25|12.3|12.23|11
1719743700000|2024-06-30 10:35:00|12.29|12.22|12.28|12.21|12.3|12.23|12.28|12.21|8
1719744000000|2024-06-30 10:40:00|12.29|12.22|12.27|12.2|12.29|12.22|12.27|12.2|9
1719744300000|2024-06-30 10:45:00|12.26|12.19|12.27|12.2|12.27|12.2|12.26|12.19|4
1719744600000|2024-06-30 10:50:00|12.28|12.21|12.26|12.19|12.28|12.21|12.26|12.19|11
1719744900000|2024-06-30 10:55:00|12.25|12.18|12.26|12.19|12.26|12.19|12.25|12.18|4
1719745200000|2024-06-30 11:00:00|12.25|12.18|12.27|12.2|12.27|12.2|12.25|12.18|17
1719745500000|2024-06-30 11:05:00|12.28|12.21|12.28|12.21|12.29|12.22|12.27|12.2|11
1719745800000|2024-06-30 11:10:00|12.29|12.22|12.3|12.23|12.3|12.23|12.28|12.21|10
1719746100000|2024-06-30 11:15:00|12.29|12.22|12.29|12.22|12.29|12.22|12.28|12.21|13
1719746700000|2024-06-30 11:25:00|12.3|12.23|12.29|12.22|12.3|12.23|12.28|12.21|8
1719747000000|2024-06-30 11:30:00|12.28|12.21|12.28|12.21|12.3|12.23|12.28|12.21|9
1719747300000|2024-06-30 11:35:00|12.29|12.22|12.28|12.21|12.29|12.22|12.28|12.21|6
1719747600000|2024-06-30 11:40:00|12.27|12.2|12.29|12.22|12.29|12.22|12.27|12.2|13
1719747900000|2024-06-30 11:45:00|12.28|12.21|12.29|12.22|12.29|12.22|12.28|12.21|2
1719748200000|2024-06-30 11:50:00|12.28|12.21|12.27|12.2|12.29|12.22|12.27|12.2|8
1719748500000|2024-06-30 11:55:00|12.28|12.21|12.28|12.21|12.28|12.21|12.27|12.2|3
1719748800000|2024-06-30 12:00:00|12.29|12.22|12.29|12.22|12.29|12.22|12.28|12.21|7
1719749100000|2024-06-30 12:05:00|12.28|12.21|12.3|12.23|12.3|12.23|12.28|12.21|7
1719749400000|2024-06-30 12:10:00|12.29|12.22|12.3|12.23|12.3|12.23|12.29|12.22|2
1719749700000|2024-06-30 12:15:00|12.29|12.22|12.29|12.22|12.31|12.24|12.29|12.22|11
1719750000000|2024-06-30 12:20:00|12.3|12.23|12.28|12.21|12.3|12.23|12.28|12.21|3
1719750300000|2024-06-30 12:25:00|12.29|12.22|12.28|12.21|12.29|12.22|12.28|12.21|2
1719750600000|2024-06-30 12:30:00|12.27|12.2|12.26|12.19|12.27|12.2|12.26|12.19|4
1719750900000|2024-06-30 12:35:00|12.25|12.18|12.21|12.14|12.25|12.18|12.21|12.14|15
1719751200000|2024-06-30 12:40:00|12.22|12.15|12.23|12.16|12.24|12.17|12.22|12.15|20
1719751500000|2024-06-30 12:45:00|12.24|12.17|12.26|12.19|12.27|12.2|12.24|12.17|15
1719751800000|2024-06-30 12:50:00|12.27|12.2|12.26|12.19|12.27|12.2|12.25|12.18|12
1719752100000|2024-06-30 12:55:00|12.25|12.18|12.26|12.19|12.27|12.2|12.25|12.18|12
1719752400000|2024-06-30 13:00:00|12.27|12.2|12.26|12.19|12.28|12.21|12.26|12.19|18
1719752700000|2024-06-30 13:05:00|12.27|12.2|12.27|12.2|12.27|12.2|12.26|12.19|9
1719753000000|2024-06-30 13:10:00|12.28|12.21|12.26|12.19|12.28|12.21|12.26|12.19|7
1719753300000|2024-06-30 13:15:00|12.27|12.2|12.28|12.21|12.29|12.22|12.27|12.2|20
1719753600000|2024-06-30 13:20:00|12.27|12.2|12.28|12.21|12.29|12.22|12.27|12.2|12
1719753900000|2024-06-30 13:25:00|12.27|12.2|12.29|12.22|12.29|12.22|12.26|12.19|11
1719754200000|2024-06-30 13:30:00|12.28|12.21|12.28|12.21|12.29|12.22|12.26|12.19|13
1719754500000|2024-06-30 13:35:00|12.29|12.22|12.29|12.22|12.3|12.23|12.28|12.21|23
1719754800000|2024-06-30 13:40:00|12.28|12.21|12.28|12.21|12.29|12.22|12.27|12.2|17
1719755100000|2024-06-30 13:45:00|12.29|12.22|12.29|12.22|12.29|12.22|12.28|12.21|5
1719755400000|2024-06-30 13:50:00|12.3|12.23|12.29|12.22|12.3|12.23|12.28|12.21|6
1719755700000|2024-06-30 13:55:00|12.3|12.23|12.3|12.23|12.3|12.23|12.29|12.22|5
1719756000000|2024-06-30 14:00:00|12.31|12.24|12.28|12.21|12.32|12.25|12.28|12.21|10
1719756300000|2024-06-30 14:05:00|12.27|12.2|12.3|12.23|12.3|12.23|12.27|12.2|8
1719756600000|2024-06-30 14:10:00|12.29|12.22|12.3|12.23|12.31|12.24|12.28|12.21|14
1719756900000|2024-06-30 14:15:00|12.29|12.22|12.32|12.25|12.32|12.25|12.28|12.21|12
1719757200000|2024-06-30 14:20:00|12.31|12.24|12.31|12.24|12.32|12.25|12.3|12.23|13
1719757500000|2024-06-30 14:25:00|12.3|12.23|12.28|12.21|12.3|12.23|12.28|12.21|7
1719757800000|2024-06-30 14:30:00|12.27|12.2|12.28|12.21|12.3|12.23|12.27|12.2|12
1719758100000|2024-06-30 14:35:00|12.27|12.2|12.27|12.2|12.28|12.21|12.27|12.2|9
1719758400000|2024-06-30 14:40:00|12.26|12.19|12.26|12.19|12.27|12.2|12.25|12.18|15
1719758700000|2024-06-30 14:45:00|12.25|12.18|12.26|12.19|12.27|12.2|12.25|12.18|14
1719759000000|2024-06-30 14:50:00|12.27|12.2|12.27|12.2|12.28|12.21|12.27|12.2|5
1719759300000|2024-06-30 14:55:00|12.28|12.21|12.27|12.2|12.28|12.21|12.26|12.19|8
1719759600000|2024-06-30 15:00:00|12.26|12.19|12.27|12.2|12.28|12.21|12.26|12.19|14
1719759900000|2024-06-30 15:05:00|12.26|12.19|12.27|12.2|12.28|12.21|12.26|12.19|8
1719760200000|2024-06-30 15:10:00|12.28|12.21|12.31|12.24|12.31|12.24|12.27|12.2|8
1719760500000|2024-06-30 15:15:00|12.3|12.23|12.3|12.23|12.31|12.24|12.29|12.22|11
1719760800000|2024-06-30 15:20:00|12.29|12.22|12.29|12.22|12.3|12.23|12.29|12.22|9
1719761100000|2024-06-30 15:25:00|12.3|12.23|12.29|12.22|12.3|12.23|12.28|12.21|6
1719761400000|2024-06-30 15:30:00|12.3|12.23|12.3|12.23|12.31|12.24|12.29|12.22|19
1719761700000|2024-06-30 15:35:00|12.31|12.24|12.3|12.23|12.31|12.24|12.3|12.23|6
1719762000000|2024-06-30 15:40:00|12.29|12.22|12.32|12.25|12.32|12.25|12.29|12.22|10
1719762300000|2024-06-30 15:45:00|12.33|12.26|12.32|12.25|12.33|12.26|12.32|12.25|18
1719762600000|2024-06-30 15:50:00|12.31|12.24|12.33|12.26|12.33|12.26|12.31|12.24|17
1719762900000|2024-06-30 15:55:00|12.32|12.25|12.32|12.25|12.33|12.26|12.31|12.24|9
1719763200000|2024-06-30 16:00:00|12.33|12.26|12.33|12.26|12.35|12.28|12.33|12.26|11
1719763500000|2024-06-30 16:05:00|12.32|12.25|12.3|12.23|12.33|12.26|12.3|12.23|15
1719763800000|2024-06-30 16:10:00|12.31|12.24|12.31|12.24|12.31|12.24|12.3|12.23|5
1719764100000|2024-06-30 16:15:00|12.32|12.25|12.31|12.24|12.32|12.25|12.3|12.23|8
1719764400000|2024-06-30 16:20:00|12.3|12.23|12.3|12.23|12.31|12.24|12.29|12.22|9
1719764700000|2024-06-30 16:25:00|12.29|12.22|12.28|12.21|12.29|12.22|12.27|12.2|12
1719765000000|2024-06-30 16:30:00|12.27|12.2|12.29|12.22|12.29|12.22|12.27|12.2|11
1719765300000|2024-06-30 16:35:00|12.28|12.21|12.29|12.22|12.29|12.22|12.28|12.21|10
1719765600000|2024-06-30 16:40:00|12.3|12.23|12.29|12.22|12.3|12.23|12.28|12.21|12
1719765900000|2024-06-30 16:45:00|12.28|12.21|12.28|12.21|12.29|12.22|12.28|12.21|7
1719766200000|2024-06-30 16:50:00|12.27|12.2|12.27|12.2|12.28|12.21|12.26|12.19|5
1719766800000|2024-06-30 17:00:00|12.26|12.19|12.28|12.21|12.28|12.21|12.26|12.19|11
1719767100000|2024-06-30 17:05:00|12.27|12.2|12.28|12.21|12.28|12.21|12.27|12.2|6
1719767700000|2024-06-30 17:15:00|12.29|12.22|12.34|12.27|12.34|12.27|12.28|12.21|16
1719768000000|2024-06-30 17:20:00|12.35|12.28|12.34|12.27|12.37|12.3|12.33|12.26|26
1719768300000|2024-06-30 17:25:00|12.33|12.26|12.34|12.27|12.35|12.28|12.33|12.26|16
1719768600000|2024-06-30 17:30:00|12.35|12.28|12.35|12.28|12.36|12.29|12.33|12.26|21
1719768900000|2024-06-30 17:35:00|12.36|12.29|12.35|12.28|12.36|12.29|12.34|12.27|16
1719769200000|2024-06-30 17:40:00|12.34|12.27|12.33|12.26|12.34|12.27|12.32|12.25|6
1719769500000|2024-06-30 17:45:00|12.32|12.25|12.33|12.26|12.34|12.27|12.32|12.25|10
1719769800000|2024-06-30 17:50:00|12.34|12.27|12.33|12.26|12.34|12.27|12.32|12.25|24
1719770100000|2024-06-30 17:55:00|12.32|12.25|12.33|12.26|12.33|12.26|12.32|12.25|6
1719770400000|2024-06-30 18:00:00|12.32|12.25|12.33|12.26|12.34|12.27|12.32|12.25|16
1719770700000|2024-06-30 18:05:00|12.34|12.27|12.34|12.27|12.34|12.27|12.33|12.26|13
1719771000000|2024-06-30 18:10:00|12.33|12.26|12.33|12.26|12.34|12.27|12.32|12.25|7
1719771300000|2024-06-30 18:15:00|12.32|12.25|12.32|12.25|12.33|12.26|12.29|12.22|23
1719771600000|2024-06-30 18:20:00|12.33|12.26|12.33|12.26|12.33|12.26|12.32|12.25|5
1719771900000|2024-06-30 18:25:00|12.32|12.25|12.34|12.27|12.34|12.27|12.32|12.25|5
1719772200000|2024-06-30 18:30:00|12.35|12.28|12.34|12.27|12.35|12.28|12.34|12.27|6
1719772500000|2024-06-30 18:35:00|12.33|12.26|12.35|12.28|12.35|12.28|12.33|12.26|9
1719772800000|2024-06-30 18:40:00|12.34|12.27|12.37|12.3|12.37|12.3|12.34|12.27|6
1719773100000|2024-06-30 18:45:00|12.38|12.31|12.38|12.31|12.4|12.33|12.37|12.3|11
1719773400000|2024-06-30 18:50:00|12.39|12.32|12.39|12.32|12.4|12.33|12.38|12.31|17
1719773700000|2024-06-30 18:55:00|12.4|12.33|12.41|12.34|12.42|12.35|12.39|12.32|12
1719774000000|2024-06-30 19:00:00|12.42|12.35|12.39|12.32|12.42|12.35|12.39|12.32|12
1719774300000|2024-06-30 19:05:00|12.38|12.31|12.38|12.31|12.4|12.33|12.38|12.31|23
1719774600000|2024-06-30 19:10:00|12.39|12.32|12.38|12.31|12.39|12.32|12.38|12.31|4
1719774900000|2024-06-30 19:15:00|12.39|12.32|12.41|12.34|12.41|12.34|12.39|12.32|9
1719775200000|2024-06-30 19:20:00|12.42|12.35|12.41|12.34|12.42|12.35|12.4|12.33|12
1719775500000|2024-06-30 19:25:00|12.4|12.33|12.51|12.24|12.51|12.34|12.4|12.24|5
1719775800000|2024-06-30 19:30:00|12.5|12.23|12.5|12.23|12.51|12.24|12.49|12.22|9
1719776100000|2024-06-30 19:35:00|12.51|12.24|12.5|12.23|12.51|12.24|12.5|12.23|16
1719776400000|2024-06-30 19:40:00|12.49|12.22|12.52|12.25|12.52|12.25|12.49|12.22|14
1719776700000|2024-06-30 19:45:00|12.51|12.24|12.51|12.24|12.52|12.25|12.5|12.23|13
1719777000000|2024-06-30 19:50:00|12.52|12.25|12.52|12.25|12.52|12.25|12.51|12.24|7
1719777300000|2024-06-30 19:55:00|12.53|12.26|12.51|12.24|12.53|12.26|12.51|12.24|13
1719777600000|2024-06-30 20:00:00|12.52|12.25|12.53|12.26|12.53|12.26|12.52|12.25|8
1719777900000|2024-06-30 20:05:00|12.52|12.25|12.54|12.27|12.55|12.28|12.52|12.25|11
1719778200000|2024-06-30 20:10:00|12.53|12.26|12.53|12.26|12.55|12.28|12.53|12.26|9
1719778500000|2024-06-30 20:15:00|12.54|12.27|12.54|12.27|12.55|12.28|12.52|12.25|15
1719778800000|2024-06-30 20:20:00|12.55|12.28|12.56|12.29|12.56|12.29|12.54|12.27|22
1719779100000|2024-06-30 20:25:00|12.55|12.28|12.56|12.29|12.56|12.29|12.54|12.27|32
1719779400000|2024-06-30 20:30:00|12.55|12.28|12.57|12.3|12.57|12.3|12.55|12.28|9
1719779700000|2024-06-30 20:35:00|12.58|12.31|12.55|12.28|12.58|12.31|12.55|12.28|10
1719780000000|2024-06-30 20:40:00|12.56|12.29|12.55|12.28|12.56|12.29|12.55|12.28|6
1719780300000|2024-06-30 20:45:00|12.56|12.29|12.53|12.26|12.56|12.29|12.53|12.26|10
1719780600000|2024-06-30 20:50:00|12.52|12.25|12.52|12.25|12.53|12.26|12.52|12.25|11
1719780900000|2024-06-30 20:55:00|12.53|12.26|12.4|12.33|12.53|12.36|12.4|12.25|77
1719781200000|2024-06-30 21:00:00|12.41|12.34|12.38|12.31|12.41|12.34|12.38|12.31|54
1719781500000|2024-06-30 21:05:00|12.39|12.32|12.38|12.31|12.39|12.32|12.37|12.3|34
1719781800000|2024-06-30 21:10:00|12.37|12.3|12.36|12.29|12.38|12.31|12.35|12.28|128
1719782100000|2024-06-30 21:15:00|12.37|12.3|12.37|12.3|12.37|12.3|12.36|12.29|23
1719782400000|2024-06-30 21:20:00|12.38|12.31|12.37|12.3|12.38|12.31|12.37|12.3|16
1719783000000|2024-06-30 21:30:00|12.36|12.29|12.35|12.28|12.37|12.3|12.35|12.28|48
1719783300000|2024-06-30 21:35:00|12.36|12.29|12.34|12.27|12.36|12.29|12.34|12.27|47
1719783900000|2024-06-30 21:45:00|12.33|12.26|12.34|12.27|12.34|12.27|12.33|12.26|8
1719784200000|2024-06-30 21:50:00|12.35|12.28|12.34|12.27|12.35|12.28|12.34|12.27|32
1719784500000|2024-06-30 21:55:00|12.35|12.28|12.36|12.29|12.37|12.3|12.34|12.27|62
1719784800000|2024-06-30 22:00:00|12.37|12.3|12.39|12.32|12.39|12.32|12.36|12.29|61
1719785100000|2024-06-30 22:05:00|12.38|12.31|12.37|12.3|12.39|12.32|12.37|12.3|62
1719785400000|2024-06-30 22:10:00|12.38|12.31|12.39|12.32|12.39|12.32|12.37|12.3|70
1719785700000|2024-06-30 22:15:00|12.38|12.31|12.4|12.33|12.4|12.33|12.38|12.31|75
1719786000000|2024-06-30 22:20:00|12.41|12.34|12.42|12.35|12.43|12.36|12.4|12.33|102
1719786300000|2024-06-30 22:25:00|12.43|12.36|12.53|12.46|12.53|12.46|12.42|12.35|111
1719786600000|2024-06-30 22:30:00|12.54|12.47|12.53|12.46|12.54|12.47|12.48|12.41|64
1719786900000|2024-06-30 22:35:00|12.54|12.47|12.59|12.52|12.6|12.53|12.52|12.45|76
1719787200000|2024-06-30 22:40:00|12.58|12.51|12.56|12.49|12.59|12.52|12.54|12.47|121
1719787500000|2024-06-30 22:45:00|12.55|12.48|12.53|12.46|12.56|12.49|12.51|12.44|51
1719787800000|2024-06-30 22:50:00|12.54|12.47|12.56|12.49|12.56|12.49|12.52|12.45|79
1719788100000|2024-06-30 22:55:00|12.57|12.5|12.54|12.47|12.58|12.51|12.54|12.47|50
1719788400000|2024-06-30 23:00:00|12.55|12.48|12.54|12.47|12.57|12.5|12.54|12.47|64
1719788700000|2024-06-30 23:05:00|12.55|12.48|12.54|12.47|12.55|12.48|12.52|12.45|58
1719789000000|2024-06-30 23:10:00|12.53|12.46|12.52|12.45|12.54|12.47|12.51|12.44|28
1719789300000|2024-06-30 23:15:00|12.53|12.46|12.5|12.43|12.54|12.47|12.49|12.42|32
1719789600000|2024-06-30 23:20:00|12.51|12.44|12.51|12.44|12.53|12.46|12.5|12.43|73
1719789900000|2024-06-30 23:25:00|12.52|12.45|12.52|12.45|12.53|12.46|12.51|12.44|31
1719790200000|2024-06-30 23:30:00|12.51|12.44|12.53|12.46|12.54|12.47|12.51|12.44|91
1719790500000|2024-06-30 23:35:00|12.52|12.45|12.53|12.46|12.54|12.47|12.52|12.45|88
1719790800000|2024-06-30 23:40:00|12.52|12.45|12.5|12.43|12.53|12.46|12.5|12.43|55
1719791100000|2024-06-30 23:45:00|12.49|12.42|12.48|12.41|12.5|12.43|12.48|12.41|88
1719791400000|2024-06-30 23:50:00|12.49|12.42|12.5|12.43|12.51|12.44|12.48|12.41|66
1719791700000|2024-06-30 23:55:00|12.49|12.42|12.49|12.42|12.5|12.43|12.48|12.41|37
1719792000000|2024-07-01 00:00:00|12.5|12.43|12.47|12.4|12.5|12.43|12.46|12.39|64
1719792300000|2024-07-01 00:05:00|12.48|12.41|12.46|12.39|12.49|12.42|12.46|12.39|17
1719792600000|2024-07-01 00:10:00|12.47|12.4|12.48|12.41|12.48|12.41|12.45|12.38|82
1719792900000|2024-07-01 00:15:00|12.47|12.4|12.49|12.42|12.5|12.43|12.46|12.39|71
1719793200000|2024-07-01 00:20:00|12.5|12.43|12.5|12.43|12.52|12.45|12.49|12.42|115
1719793500000|2024-07-01 00:25:00|12.49|12.42|12.51|12.44|12.52|12.45|12.49|12.42|77
1719793800000|2024-07-01 00:30:00|12.52|12.45|12.53|12.46|12.54|12.47|12.5|12.43|124
1719794100000|2024-07-01 00:35:00|12.52|12.45|12.53|12.46|12.54|12.47|12.51|12.44|92
1719794400000|2024-07-01 00:40:00|12.54|12.47|12.54|12.47|12.56|12.49|12.53|12.46|79
1719794700000|2024-07-01 00:45:00|12.55|12.48|12.51|12.44|12.55|12.48|12.51|12.44|29
1719795000000|2024-07-01 00:50:00|12.52|12.45|12.53|12.46|12.53|12.46|12.51|12.44|90
1719795300000|2024-07-01 00:55:00|12.52|12.45|12.53|12.46|12.55|12.48|12.52|12.45|60
1719795600000|2024-07-01 01:00:00|12.54|12.47|12.55|12.48|12.55|12.48|12.51|12.44|42
1719795900000|2024-07-01 01:05:00|12.56|12.49|12.61|12.54|12.62|12.55|12.55|12.48|76
1719796200000|2024-07-01 01:10:00|12.6|12.53|12.71|12.64|12.71|12.64|12.6|12.53|124
1719796500000|2024-07-01 01:15:00|12.72|12.65|12.7|12.63|12.72|12.65|12.66|12.59|91
1719796800000|2024-07-01 01:20:00|12.71|12.64|12.7|12.63|12.71|12.64|12.67|12.6|84
1719797100000|2024-07-01 01:25:00|12.69|12.62|12.72|12.65|12.72|12.65|12.68|12.61|42
1719797400000|2024-07-01 01:30:00|12.73|12.66|12.71|12.64|12.75|12.68|12.71|12.64|65
1719797700000|2024-07-01 01:35:00|12.7|12.63|12.72|12.65|12.73|12.66|12.7|12.63|71
1719798000000|2024-07-01 01:40:00|12.73|12.66|12.72|12.65|12.73|12.66|12.71|12.64|76
1719798300000|2024-07-01 01:45:00|12.71|12.64|12.72|12.65|12.72|12.65|12.68|12.61|72
1719798600000|2024-07-01 01:50:00|12.71|12.64|12.75|12.68|12.75|12.68|12.71|12.64|49
1719798900000|2024-07-01 01:55:00|12.74|12.67|12.74|12.67|12.76|12.69|12.73|12.66|55
1719799200000|2024-07-01 02:00:00|12.75|12.68|12.76|12.69|12.79|12.72|12.73|12.66|110
1719799500000|2024-07-01 02:05:00|12.77|12.7|12.77|12.7|12.79|12.72|12.76|12.69|93
1719799800000|2024-07-01 02:10:00|12.78|12.71|12.75|12.68|12.78|12.71|12.71|12.64|94
1719800100000|2024-07-01 02:15:00|12.76|12.69|12.77|12.7|12.77|12.7|12.75|12.68|36
1719800400000|2024-07-01 02:20:00|12.78|12.71|12.76|12.69|12.78|12.71|12.75|12.68|41
1719800700000|2024-07-01 02:25:00|12.75|12.68|12.76|12.69|12.76|12.69|12.75|12.68|8
1719801000000|2024-07-01 02:30:00|12.75|12.68|12.73|12.66|12.76|12.69|12.72|12.65|47
1719801300000|2024-07-01 02:35:00|12.72|12.65|12.74|12.67|12.74|12.67|12.72|12.65|59
1719801600000|2024-07-01 02:40:00|12.75|12.68|12.73|12.66|12.76|12.69|12.72|12.65|55
1719801900000|2024-07-01 02:45:00|12.72|12.65|12.74|12.67|12.74|12.67|12.71|12.64|31
1719802200000|2024-07-01 02:50:00|12.75|12.68|12.7|12.63|12.75|12.68|12.7|12.63|70
1719802500000|2024-07-01 02:55:00|12.71|12.64|12.72|12.65|12.72|12.65|12.69|12.62|76
1719802800000|2024-07-01 03:00:00|12.73|12.66|12.72|12.65|12.73|12.66|12.7|12.63|50
1719803100000|2024-07-01 03:05:00|12.73|12.66|12.72|12.65|12.74|12.67|12.72|12.65|40
1719803400000|2024-07-01 03:10:00|12.73|12.66|12.71|12.64|12.74|12.67|12.71|12.64|53
1719803700000|2024-07-01 03:15:00|12.72|12.65|12.7|12.63|12.73|12.66|12.7|12.63|103
1719804000000|2024-07-01 03:20:00|12.71|12.64|12.71|12.64|12.71|12.64|12.7|12.63|65
1719804300000|2024-07-01 03:25:00|12.72|12.65|12.71|12.64|12.72|12.65|12.71|12.64|10
1719804600000|2024-07-01 03:30:00|12.7|12.63|12.68|12.61|12.71|12.64|12.68|12.61|29
1719804900000|2024-07-01 03:35:00|12.69|12.62|12.68|12.61|12.69|12.62|12.66|12.59|98
1719805200000|2024-07-01 03:40:00|12.69|12.62|12.67|12.6|12.69|12.62|12.66|12.59|67
1719805500000|2024-07-01 03:45:00|12.68|12.61|12.71|12.64|12.71|12.64|12.67|12.6|34
1719805800000|2024-07-01 03:50:00|12.7|12.63|12.72|12.65|12.72|12.65|12.7|12.63|63
1719806100000|2024-07-01 03:55:00|12.71|12.64|12.71|12.64|12.72|12.65|12.69|12.62|109
1719806400000|2024-07-01 04:00:00|12.7|12.63|12.69|12.62|12.71|12.64|12.68|12.61|46
1719806700000|2024-07-01 04:05:00|12.7|12.63|12.72|12.65|12.73|12.66|12.69|12.62|75
1719807000000|2024-07-01 04:10:00|12.73|12.66|12.72|12.65|12.73|12.66|12.71|12.64|44
1719807300000|2024-07-01 04:15:00|12.73|12.66|12.71|12.64|12.73|12.66|12.71|12.64|15
1719807600000|2024-07-01 04:20:00|12.72|12.65|12.71|12.64|12.73|12.66|12.7|12.63|32
1719807900000|2024-07-01 04:25:00|12.72|12.65|12.7|12.63|12.72|12.65|12.7|12.63|35
1719808200000|2024-07-01 04:30:00|12.71|12.64|12.69|12.62|12.71|12.64|12.68|12.61|47
1719808500000|2024-07-01 04:35:00|12.68|12.61|12.66|12.59|12.69|12.62|12.65|12.58|131
1719808800000|2024-07-01 04:40:00|12.65|12.58|12.66|12.59|12.67|12.6|12.65|12.58|84
1719809100000|2024-07-01 04:45:00|12.67|12.6|12.67|12.6|12.68|12.61|12.66|12.59|39
1719809400000|2024-07-01 04:50:00|12.66|12.59|12.68|12.61|12.69|12.62|12.66|12.59|9
1719809700000|2024-07-01 04:55:00|12.69|12.62|12.68|12.61|12.69|12.62|12.68|12.61|34
1719810000000|2024-07-01 05:00:00|12.69|12.62|12.68|12.61|12.7|12.63|12.67|12.6|74
1719810300000|2024-07-01 05:05:00|12.69|12.62|12.7|12.63|12.7|12.63|12.68|12.61|32
1719810600000|2024-07-01 05:10:00|12.69|12.62|12.69|12.62|12.7|12.63|12.69|12.62|35
1719810900000|2024-07-01 05:15:00|12.7|12.63|12.68|12.61|12.7|12.63|12.67|12.6|79
1719811200000|2024-07-01 05:20:00|12.69|12.62|12.69|12.62|12.7|12.63|12.68|12.61|43
1719811500000|2024-07-01 05:25:00|12.68|12.61|12.68|12.61|12.68|12.61|12.67|12.6|25
1719811800000|2024-07-01 05:30:00|12.67|12.6|12.69|12.62|12.69|12.62|12.67|12.6|95
1719812100000|2024-07-01 05:35:00|12.68|12.61|12.7|12.63|12.7|12.63|12.68|12.61|65
1719812400000|2024-07-01 05:40:00|12.71|12.64|12.7|12.63|12.71|12.64|12.7|12.63|20
1719812700000|2024-07-01 05:45:00|12.71|12.64|12.7|12.63|12.72|12.65|12.7|12.63|28
1719813000000|2024-07-01 05:50:00|12.71|12.64|12.7|12.63|12.71|12.64|12.7|12.63|20
1719813300000|2024-07-01 05:55:00|12.71|12.64|12.71|12.64|12.72|12.65|12.7|12.63|71
1719813600000|2024-07-01 06:00:00|12.7|12.63|12.71|12.64|12.72|12.65|12.7|12.63|26
1719813900000|2024-07-01 06:05:00|12.72|12.65|12.7|12.63|12.72|12.65|12.7|12.63|35
1719814200000|2024-07-01 06:10:00|12.71|12.64|12.69|12.62|12.71|12.64|12.69|12.62|35
1719814500000|2024-07-01 06:15:00|12.68|12.61|12.68|12.61|12.69|12.62|12.67|12.6|55
1719814800000|2024-07-01 06:20:00|12.67|12.6|12.65|12.58|12.68|12.61|12.65|12.58|49
1719815100000|2024-07-01 06:25:00|12.66|12.59|12.66|12.59|12.67|12.6|12.65|12.58|23
1719815400000|2024-07-01 06:30:00|12.65|12.58|12.68|12.61|12.68|12.61|12.65|12.58|54
1719815700000|2024-07-01 06:35:00|12.67|12.6|12.67|12.6|12.68|12.61|12.66|12.59|27
1719816000000|2024-07-01 06:40:00|12.66|12.59|12.67|12.6|12.67|12.6|12.66|12.59|16
1719816300000|2024-07-01 06:45:00|12.68|12.61|12.67|12.6|12.68|12.61|12.67|12.6|14
1719816600000|2024-07-01 06:50:00|12.66|12.59|12.66|12.59|12.68|12.61|12.66|12.59|31
1719816900000|2024-07-01 06:55:00|12.67|12.6|12.67|12.6|12.68|12.61|12.66|12.59|43
1719817200000|2024-07-01 07:00:00|12.66|12.59|12.66|12.59|12.67|12.6|12.65|12.58|65
1719817500000|2024-07-01 07:05:00|12.65|12.58|12.66|12.59|12.67|12.6|12.65|12.58|126
1719817800000|2024-07-01 07:10:00|12.67|12.6|12.69|12.62|12.7|12.63|12.66|12.59|69
1719818100000|2024-07-01 07:15:00|12.68|12.61|12.67|12.6|12.69|12.62|12.67|12.6|50
1719818400000|2024-07-01 07:20:00|12.68|12.61|12.67|12.6|12.69|12.62|12.66|12.59|44
1719818700000|2024-07-01 07:25:00|12.66|12.59|12.68|12.61|12.68|12.61|12.66|12.59|27
1719819000000|2024-07-01 07:30:00|12.67|12.6|12.7|12.63|12.7|12.63|12.67|12.6|44
1719819300000|2024-07-01 07:35:00|12.71|12.64|12.7|12.63|12.71|12.64|12.7|12.63|54
1719819600000|2024-07-01 07:40:00|12.71|12.64|12.7|12.63|12.71|12.64|12.7|12.63|22
1719819900000|2024-07-01 07:45:00|12.69|12.62|12.69|12.62|12.7|12.63|12.69|12.62|19
1719820200000|2024-07-01 07:50:00|12.68|12.61|12.67|12.6|12.69|12.62|12.66|12.59|54
1719820500000|2024-07-01 07:55:00|12.68|12.61|12.68|12.61|12.68|12.61|12.67|12.6|17
1719820800000|2024-07-01 08:00:00|12.67|12.6|12.68|12.61|12.69|12.62|12.67|12.6|38
1719821100000|2024-07-01 08:05:00|12.67|12.6|12.69|12.62|12.69|12.62|12.67|12.6|61
1719821400000|2024-07-01 08:10:00|12.68|12.61|12.66|12.59|12.69|12.62|12.66|12.59|41
1719821700000|2024-07-01 08:15:00|12.67|12.6|12.65|12.58|12.67|12.6|12.65|12.58|17
1719822000000|2024-07-01 08:20:00|12.64|12.57|12.6|12.53|12.65|12.58|12.6|12.53|57
1719822300000|2024-07-01 08:25:00|12.61|12.54|12.6|12.53|12.62|12.55|12.6|12.53|14
1719822600000|2024-07-01 08:30:00|12.61|12.54|12.62|12.55|12.62|12.55|12.59|12.52|38
1719822900000|2024-07-01 08:35:00|12.61|12.54|12.58|12.51|12.62|12.55|12.58|12.51|34
1719823200000|2024-07-01 08:40:00|12.57|12.5|12.58|12.51|12.58|12.51|12.55|12.48|58
1719823500000|2024-07-01 08:45:00|12.59|12.52|12.6|12.53|12.61|12.54|12.57|12.5|58
1719823800000|2024-07-01 08:50:00|12.59|12.52|12.6|12.53|12.62|12.55|12.59|12.52|52
1719824100000|2024-07-01 08:55:00|12.61|12.54|12.61|12.54|12.62|12.55|12.6|12.53|29
1719824400000|2024-07-01 09:00:00|12.62|12.55|12.63|12.56|12.63|12.56|12.61|12.54|8
1719824700000|2024-07-01 09:05:00|12.62|12.55|12.61|12.54|12.63|12.56|12.61|12.54|88
1719825000000|2024-07-01 09:10:00|12.6|12.53|12.6|12.53|12.61|12.54|12.6|12.53|23
1719825300000|2024-07-01 09:15:00|12.61|12.54|12.59|12.52|12.61|12.54|12.59|12.52|29
1719825600000|2024-07-01 09:20:00|12.58|12.51|12.58|12.51|12.58|12.51|12.55|12.48|75
1719825900000|2024-07-01 09:25:00|12.59|12.52|12.58|12.51|12.59|12.52|12.57|12.5|46
1719826200000|2024-07-01 09:30:00|12.59|12.52|12.61|12.54|12.61|12.54|12.58|12.51|61
1719826500000|2024-07-01 09:35:00|12.6|12.53|12.61|12.54|12.61|12.54|12.6|12.53|2
1719826800000|2024-07-01 09:40:00|12.6|12.53|12.58|12.51|12.61|12.54|12.57|12.5|37
1719827100000|2024-07-01 09:45:00|12.59|12.52|12.59|12.52|12.6|12.53|12.58|12.51|45
1719827400000|2024-07-01 09:50:00|12.6|12.53|12.59|12.52|12.6|12.53|12.58|12.51|44
1719827700000|2024-07-01 09:55:00|12.6|12.53|12.6|12.53|12.6|12.53|12.58|12.51|21
1719828000000|2024-07-01 10:00:00|12.59|12.52|12.6|12.53|12.6|12.53|12.58|12.51|38
1719828300000|2024-07-01 10:05:00|12.59|12.52|12.59|12.52|12.61|12.54|12.58|12.51|39
1719828600000|2024-07-01 10:10:00|12.58|12.51|12.59|12.52|12.6|12.53|12.58|12.51|44
1719828900000|2024-07-01 10:15:00|12.58|12.51|12.58|12.51|12.59|12.52|12.58|12.51|35
1719829200000|2024-07-01 10:20:00|12.59|12.52|12.56|12.49|12.59|12.52|12.56|12.49|32
1719829500000|2024-07-01 10:25:00|12.57|12.5|12.56|12.49|12.57|12.5|12.55|12.48|46
1719829800000|2024-07-01 10:30:00|12.55|12.48|12.57|12.5|12.58|12.51|12.55|12.48|35
1719830100000|2024-07-01 10:35:00|12.56|12.49|12.56|12.49|12.57|12.5|12.55|12.48|29
1719830400000|2024-07-01 10:40:00|12.55|12.48|12.55|12.48|12.56|12.49|12.52|12.45|63
1719830700000|2024-07-01 10:45:00|12.54|12.47|12.54|12.47|12.56|12.49|12.53|12.46|63
1719831000000|2024-07-01 10:50:00|12.53|12.46|12.55|12.48|12.56|12.49|12.53|12.46|61
1719831300000|2024-07-01 10:55:00|12.54|12.47|12.55|12.48|12.57|12.5|12.54|12.47|34
1719831600000|2024-07-01 11:00:00|12.54|12.47|12.53|12.46|12.57|12.5|12.53|12.46|52
1719831900000|2024-07-01 11:05:00|12.54|12.47|12.55|12.48|12.55|12.48|12.53|12.46|68
1719832200000|2024-07-01 11:10:00|12.54|12.47|12.55|12.48|12.56|12.49|12.54|12.47|30
1719832500000|2024-07-01 11:15:00|12.56|12.49|12.55|12.48|12.57|12.5|12.54|12.47|22
1719832800000|2024-07-01 11:20:00|12.54|12.47|12.53|12.46|12.54|12.47|12.51|12.44|54
1719833100000|2024-07-01 11:25:00|12.54|12.47|12.53|12.46|12.54|12.47|12.51|12.44|28
1719833400000|2024-07-01 11:30:00|12.52|12.45|12.52|12.45|12.54|12.47|12.51|12.44|59
1719833700000|2024-07-01 11:35:00|12.51|12.44|12.49|12.42|12.51|12.44|12.48|12.41|29
1719834000000|2024-07-01 11:40:00|12.5|12.43|12.5|12.43|12.51|12.44|12.49|12.42|27
1719834300000|2024-07-01 11:45:00|12.49|12.42|12.49|12.42|12.5|12.43|12.49|12.42|11
1719834600000|2024-07-01 11:50:00|12.48|12.41|12.48|12.41|12.49|12.42|12.47|12.4|31
1719834900000|2024-07-01 11:55:00|12.49|12.42|12.5|12.43|12.5|12.43|12.48|12.41|56
1719835200000|2024-07-01 12:00:00|12.49|12.42|12.52|12.45|12.52|12.45|12.49|12.42|42
1719835500000|2024-07-01 12:05:00|12.53|12.46|12.52|12.45|12.54|12.47|12.51|12.44|40
1719835800000|2024-07-01 12:10:00|12.51|12.44|12.52|12.45|12.53|12.46|12.51|12.44|50
1719836100000|2024-07-01 12:15:00|12.53|12.46|12.51|12.44|12.53|12.46|12.51|12.44|27
1719836400000|2024-07-01 12:20:00|12.52|12.45|12.53|12.46|12.53|12.46|12.51|12.44|16
1719836700000|2024-07-01 12:25:00|12.52|12.45|12.51|12.44|12.53|12.46|12.51|12.44|16
1719837000000|2024-07-01 12:30:00|12.5|12.43|12.52|12.45|12.53|12.46|12.5|12.43|33
1719837300000|2024-07-01 12:35:00|12.53|12.46|12.53|12.46|12.54|12.47|12.52|12.45|45
1719837600000|2024-07-01 12:40:00|12.54|12.47|12.52|12.45|12.54|12.47|12.52|12.45|53
1719837900000|2024-07-01 12:45:00|12.53|12.46|12.53|12.46|12.53|12.46|12.52|12.45|105
1719838200000|2024-07-01 12:50:00|12.52|12.45|12.51|12.44|12.53|12.46|12.5|12.43|140
1719838500000|2024-07-01 12:55:00|12.5|12.43|12.52|12.45|12.52|12.45|12.5|12.43|21
1719838800000|2024-07-01 13:00:00|12.51|12.44|12.53|12.46|12.55|12.48|12.51|12.44|55
1719839100000|2024-07-01 13:05:00|12.52|12.45|12.53|12.46|12.55|12.48|12.52|12.45|64
1719839400000|2024-07-01 13:10:00|12.52|12.45|12.52|12.45|12.53|12.46|12.51|12.44|33
1719839700000|2024-07-01 13:15:00|12.51|12.44|12.49|12.42|12.52|12.45|12.48|12.41|41
1719840000000|2024-07-01 13:20:00|12.48|12.41|12.49|12.42|12.49|12.42|12.47|12.4|96
1719840300000|2024-07-01 13:25:00|12.48|12.41|12.53|12.46|12.53|12.46|12.48|12.41|36
1719840600000|2024-07-01 13:30:00|12.52|12.45|12.5|12.43|12.55|12.48|12.49|12.42|119
1719840900000|2024-07-01 13:35:00|12.49|12.42|12.49|12.42|12.51|12.44|12.49|12.42|83
1719841200000|2024-07-01 13:40:00|12.5|12.43|12.48|12.41|12.5|12.43|12.47|12.4|35
1719841500000|2024-07-01 13:45:00|12.49|12.42|12.42|12.35|12.49|12.42|12.42|12.35|100
1719841800000|2024-07-01 13:50:00|12.41|12.34|12.42|12.35|12.42|12.35|12.4|12.33|100
1719842100000|2024-07-01 13:55:00|12.41|12.34|12.44|12.37|12.44|12.37|12.39|12.32|50
1719842400000|2024-07-01 14:00:00|12.45|12.38|12.42|12.35|12.46|12.39|12.41|12.34|142
1719842700000|2024-07-01 14:05:00|12.43|12.36|12.44|12.37|12.46|12.39|12.42|12.35|66
1719843000000|2024-07-01 14:10:00|12.43|12.36|12.37|12.3|12.44|12.37|12.36|12.29|205
1719843300000|2024-07-01 14:15:00|12.38|12.31|12.41|12.34|12.41|12.34|12.37|12.3|142
1719843600000|2024-07-01 14:20:00|12.4|12.33|12.41|12.34|12.42|12.35|12.38|12.31|112
1719843900000|2024-07-01 14:25:00|12.4|12.33|12.41|12.34|12.42|12.35|12.39|12.32|114
1719844200000|2024-07-01 14:30:00|12.4|12.33|12.4|12.33|12.42|12.35|12.39|12.32|67
1719844500000|2024-07-01 14:35:00|12.41|12.34|12.44|12.37|12.44|12.37|12.39|12.32|74
1719844800000|2024-07-01 14:40:00|12.43|12.36|12.44|12.37|12.45|12.38|12.43|12.36|50
1719845100000|2024-07-01 14:45:00|12.43|12.36|12.42|12.35|12.44|12.37|12.42|12.35|64
1719845400000|2024-07-01 14:50:00|12.43|12.36|12.43|12.36|12.44|12.37|12.42|12.35|33
1719845700000|2024-07-01 14:55:00|12.44|12.37|12.43|12.36|12.44|12.37|12.42|12.35|78
1719846000000|2024-07-01 15:00:00|12.44|12.37|12.46|12.39|12.46|12.39|12.43|12.36|39
1719846300000|2024-07-01 15:05:00|12.47|12.4|12.47|12.4|12.48|12.41|12.45|12.38|37
1719846600000|2024-07-01 15:10:00|12.46|12.39|12.49|12.42|12.49|12.42|12.46|12.39|16
1719846900000|2024-07-01 15:15:00|12.48|12.41|12.46|12.39|12.49|12.42|12.45|12.38|71
1719847200000|2024-07-01 15:20:00|12.45|12.38|12.44|12.37|12.47|12.4|12.44|12.37|60
1719847500000|2024-07-01 15:25:00|12.45|12.38|12.46|12.39|12.46|12.39|12.44|12.37|34
1719847800000|2024-07-01 15:30:00|12.45|12.38|12.47|12.4|12.48|12.41|12.43|12.36|91
1719848100000|2024-07-01 15:35:00|12.46|12.39|12.47|12.4|12.49|12.42|12.46|12.39|60
1719848400000|2024-07-01 15:40:00|12.48|12.41|12.47|12.4|12.48|12.41|12.46|12.39|62
1719848700000|2024-07-01 15:45:00|12.46|12.39|12.49|12.42|12.49|12.42|12.46|12.39|82
1719849000000|2024-07-01 15:50:00|12.48|12.41|12.5|12.43|12.51|12.44|12.48|12.41|53
1719849300000|2024-07-01 15:55:00|12.49|12.42|12.51|12.44|12.51|12.44|12.49|12.42|43
1719849600000|2024-07-01 16:00:00|12.5|12.43|12.5|12.43|12.53|12.46|12.49|12.42|85
1719849900000|2024-07-01 16:05:00|12.49|12.42|12.54|12.47|12.54|12.47|12.48|12.41|24
1719850200000|2024-07-01 16:10:00|12.53|12.46|12.57|12.5|12.58|12.51|12.53|12.46|35
1719850500000|2024-07-01 16:15:00|12.56|12.49|12.58|12.51|12.58|12.51|12.55|12.48|43
1719850800000|2024-07-01 16:20:00|12.57|12.5|12.55|12.48|12.57|12.5|12.54|12.47|71
1719851100000|2024-07-01 16:25:00|12.54|12.47|12.55|12.48|12.55|12.48|12.53|12.46|40
1719851400000|2024-07-01 16:30:00|12.54|12.47|12.56|12.49|12.57|12.5|12.53|12.46|8
1719851700000|2024-07-01 16:35:00|12.55|12.48|12.54|12.47|12.56|12.49|12.54|12.47|34
1719852000000|2024-07-01 16:40:00|12.53|12.46|12.53|12.46|12.54|12.47|12.52|12.45|27
1719852300000|2024-07-01 16:45:00|12.52|12.45|12.52|12.45|12.54|12.47|12.52|12.45|47
1719852600000|2024-07-01 16:50:00|12.53|12.46|12.53|12.46|12.54|12.47|12.52|12.45|65
1719852900000|2024-07-01 16:55:00|12.54|12.47|12.54|12.47|12.54|12.47|12.52|12.45|73
1719853200000|2024-07-01 17:00:00|12.53|12.46|12.53|12.46|12.54|12.47|12.52|12.45|37
1719853500000|2024-07-01 17:05:00|12.52|12.45|12.49|12.42|12.53|12.46|12.49|12.42|108
1719853800000|2024-07-01 17:10:00|12.5|12.43|12.51|12.44|12.53|12.46|12.49|12.42|94
1719854100000|2024-07-01 17:15:00|12.5|12.43|12.52|12.45|12.53|12.46|12.5|12.43|39
1719854400000|2024-07-01 17:20:00|12.53|12.46|12.51|12.44|12.53|12.46|12.51|12.44|49
1719854700000|2024-07-01 17:25:00|12.52|12.45|12.55|12.48|12.56|12.49|12.51|12.44|56
1719855000000|2024-07-01 17:30:00|12.54|12.47|12.57|12.5|12.58|12.51|12.54|12.47|104
1719855300000|2024-07-01 17:35:00|12.56|12.49|12.57|12.5|12.58|12.51|12.56|12.49|72
1719855600000|2024-07-01 17:40:00|12.56|12.49|12.6|12.53|12.6|12.53|12.56|12.49|209
1719855900000|2024-07-01 17:45:00|12.59|12.52|12.59|12.52|12.61|12.54|12.59|12.52|79
1719856200000|2024-07-01 17:50:00|12.6|12.53|12.62|12.55|12.62|12.55|12.59|12.52|69
1719856500000|2024-07-01 17:55:00|12.63|12.56|12.64|12.57|12.65|12.58|12.62|12.55|52
1719856800000|2024-07-01 18:00:00|12.65|12.58|12.65|12.58|12.66|12.59|12.62|12.55|75
1719857100000|2024-07-01 18:05:00|12.66|12.59|12.62|12.55|12.66|12.59|12.61|12.54|67
1719857400000|2024-07-01 18:10:00|12.61|12.54|12.61|12.54|12.62|12.55|12.61|12.54|17
1719857700000|2024-07-01 18:15:00|12.62|12.55|12.64|12.57|12.64|12.57|12.61|12.54|61
1719858000000|2024-07-01 18:20:00|12.63|12.56|12.61|12.54|12.65|12.58|12.61|12.54|93
1719858300000|2024-07-01 18:25:00|12.6|12.53|12.57|12.5|12.61|12.54|12.57|12.5|162
1719858600000|2024-07-01 18:30:00|12.58|12.51|12.57|12.5|12.6|12.53|12.57|12.5|68
1719858900000|2024-07-01 18:35:00|12.56|12.49|12.57|12.5|12.58|12.51|12.56|12.49|74
1719859200000|2024-07-01 18:40:00|12.56|12.49|12.57|12.5|12.58|12.51|12.56|12.49|48
1719859500000|2024-07-01 18:45:00|12.58|12.51|12.58|12.51|12.58|12.51|12.57|12.5|117
1719859800000|2024-07-01 18:50:00|12.59|12.52|12.58|12.51|12.6|12.53|12.57|12.5|48
1719860100000|2024-07-01 18:55:00|12.59|12.52|12.59|12.52|12.6|12.53|12.57|12.5|33
1719860400000|2024-07-01 19:00:00|12.58|12.51|12.56|12.49|12.59|12.52|12.55|12.48|139
1719860700000|2024-07-01 19:05:00|12.57|12.5|12.58|12.51|12.59|12.52|12.56|12.49|106
1719861000000|2024-07-01 19:10:00|12.59|12.52|12.58|12.51|12.59|12.52|12.57|12.5|128
1719861300000|2024-07-01 19:15:00|12.59|12.52|12.56|12.49|12.59|12.52|12.56|12.49|156
1719861600000|2024-07-01 19:20:00|12.57|12.5|12.56|12.49|12.58|12.51|12.56|12.49|124
1719861900000|2024-07-01 19:25:00|12.55|12.48|12.56|12.49|12.56|12.49|12.54|12.47|110
1719862200000|2024-07-01 19:30:00|12.55|12.48|12.55|12.48|12.56|12.49|12.54|12.47|229
1719862500000|2024-07-01 19:35:00|12.56|12.49|12.53|12.46|12.56|12.49|12.52|12.45|164
1719862800000|2024-07-01 19:40:00|12.54|12.47|12.52|12.45|12.54|12.47|12.51|12.44|113
1719863100000|2024-07-01 19:45:00|12.51|12.44|12.52|12.45|12.53|12.46|12.5|12.43|140
1719863400000|2024-07-01 19:50:00|12.53|12.46|12.54|12.47|12.54|12.47|12.52|12.45|94
1719863700000|2024-07-01 19:55:00|12.55|12.48|12.55|12.48|12.56|12.49|12.53|12.46|103
1719864000000|2024-07-01 20:00:00|12.54|12.47|12.57|12.5|12.57|12.5|12.54|12.47|68
1719864300000|2024-07-01 20:05:00|12.56|12.49|12.56|12.49|12.57|12.5|12.56|12.49|55
1719864600000|2024-07-01 20:10:00|12.57|12.5|12.56|12.49|12.57|12.5|12.56|12.49|70
1719864900000|2024-07-01 20:15:00|12.57|12.5|12.58|12.51|12.59|12.52|12.56|12.49|66
1719865200000|2024-07-01 20:20:00|12.59|12.52|12.57|12.5|12.59|12.52|12.57|12.5|29
1719865500000|2024-07-01 20:25:00|12.56|12.49|12.55|12.48|12.57|12.5|12.55|12.48|84
1719865800000|2024-07-01 20:30:00|12.56|12.49|12.54|12.47|12.56|12.49|12.54|12.47|81
1719866100000|2024-07-01 20:35:00|12.55|12.48|12.53|12.46|12.55|12.48|12.53|12.46|103
1719866400000|2024-07-01 20:40:00|12.54|12.47|12.54|12.47|12.54|12.47|12.53|12.46|43
1719866700000|2024-07-01 20:45:00|12.55|12.48|12.54|12.47|12.55|12.48|12.54|12.47|30
1719867000000|2024-07-01 20:50:00|12.55|12.48|12.54|12.47|12.55|12.48|12.54|12.47|12
1719867300000|2024-07-01 20:55:00|12.53|12.46|12.53|12.46|12.54|12.47|12.53|12.46|3
1719867900000|2024-07-01 21:05:00|12.54|12.47|12.53|12.46|12.54|12.47|12.53|12.46|6
1719868200000|2024-07-01 21:10:00|12.52|12.45|12.52|12.45|12.53|12.46|12.52|12.45|3
1719868500000|2024-07-01 21:15:00|12.51|12.44|12.52|12.45|12.52|12.45|12.51|12.44|4
1719868800000|2024-07-01 21:20:00|12.51|12.44|12.5|12.43|12.51|12.44|12.5|12.43|2
1719869100000|2024-07-01 21:25:00|12.49|12.42|12.49|12.42|12.5|12.43|12.49|12.42|19
1719869400000|2024-07-01 21:30:00|12.5|12.43|12.48|12.41|12.5|12.43|12.48|12.41|3
1719869700000|2024-07-01 21:35:00|12.47|12.4|12.48|12.41|12.48|12.41|12.46|12.39|4
1719870000000|2024-07-01 21:40:00|12.49|12.42|12.49|12.42|12.49|12.42|12.48|12.41|3
1719870300000|2024-07-01 21:45:00|12.48|12.41|12.48|12.41|12.48|12.41|12.48|12.41|1
1719870600000|2024-07-01 21:50:00|12.47|12.4|12.47|12.4|12.48|12.41|12.46|12.39|41
1719870900000|2024-07-01 21:55:00|12.48|12.41|12.48|12.41|12.48|12.41|12.48|12.41|1
1719871200000|2024-07-01 22:00:00|12.47|12.4|12.49|12.42|12.49|12.42|12.47|12.4|75
1719871500000|2024-07-01 22:05:00|12.48|12.41|12.48|12.41|12.49|12.42|12.47|12.4|21
1719871800000|2024-07-01 22:10:00|12.47|12.4|12.45|12.38|12.48|12.41|12.44|12.37|27
1719872100000|2024-07-01 22:15:00|12.46|12.39|12.46|12.39|12.47|12.4|12.45|12.38|23
1719872400000|2024-07-01 22:20:00|12.45|12.38|12.39|12.32|12.46|12.39|12.38|12.31|81
1719872700000|2024-07-01 22:25:00|12.4|12.33|12.41|12.34|12.42|12.35|12.38|12.31|38
1719873000000|2024-07-01 22:30:00|12.4|12.33|12.39|12.32|12.41|12.34|12.37|12.3|66
1719873300000|2024-07-01 22:35:00|12.38|12.31|12.39|12.32|12.4|12.33|12.38|12.31|76
1719873600000|2024-07-01 22:40:00|12.4|12.33|12.4|12.33|12.41|12.34|12.39|12.32|29
1719873900000|2024-07-01 22:45:00|12.41|12.34|12.42|12.35|12.43|12.36|12.4|12.33|92
1719874200000|2024-07-01 22:50:00|12.41|12.34|12.41|12.34|12.42|12.35|12.4|12.33|125
1719874500000|2024-07-01 22:55:00|12.42|12.35|12.41|12.34|12.42|12.35|12.41|12.34|78
1719874800000|2024-07-01 23:00:00|12.4|12.33|12.41|12.34|12.42|12.35|12.4|12.33|86
1719875100000|2024-07-01 23:05:00|12.42|12.35|12.42|12.35|12.43|12.36|12.41|12.34|93
1719875400000|2024-07-01 23:10:00|12.41|12.34|12.42|12.35|12.42|12.35|12.41|12.34|2
1719875700000|2024-07-01 23:15:00|12.43|12.36|12.41|12.34|12.43|12.36|12.41|12.34|13
1719876000000|2024-07-01 23:20:00|12.4|12.33|12.39|12.32|12.41|12.34|12.38|12.31|184
1719876300000|2024-07-01 23:25:00|12.38|12.31|12.38|12.31|12.39|12.32|12.38|12.31|221
1719876600000|2024-07-01 23:30:00|12.39|12.32|12.39|12.32|12.4|12.33|12.38|12.31|105
1719876900000|2024-07-01 23:35:00|12.4|12.33|12.4|12.33|12.4|12.33|12.39|12.32|71
1719877200000|2024-07-01 23:40:00|12.39|12.32|12.39|12.32|12.4|12.33|12.38|12.31|61
1719877500000|2024-07-01 23:45:00|12.4|12.33|12.37|12.3|12.4|12.33|12.37|12.3|44
1719877800000|2024-07-01 23:50:00|12.38|12.31|12.4|12.33|12.4|12.33|12.37|12.3|95
1719878100000|2024-07-01 23:55:00|12.39|12.32|12.39|12.32|12.41|12.34|12.39|12.32|67
1719878400000|2024-07-02 00:00:00|12.4|12.33|12.39|12.32|12.4|12.33|12.36|12.29|44
1719878700000|2024-07-02 00:05:00|12.4|12.33|12.35|12.28|12.4|12.33|12.34|12.27|60
1719879000000|2024-07-02 00:10:00|12.34|12.27|12.37|12.3|12.37|12.3|12.34|12.27|58
1719879300000|2024-07-02 00:15:00|12.38|12.31|12.35|12.28|12.38|12.31|12.34|12.27|80
1719879600000|2024-07-02 00:20:00|12.36|12.29|12.36|12.29|12.38|12.31|12.35|12.28|69
1719879900000|2024-07-02 00:25:00|12.37|12.3|12.39|12.32|12.4|12.33|12.37|12.3|39
1719880200000|2024-07-02 00:30:00|12.38|12.31|12.38|12.31|12.4|12.33|12.38|12.31|49
1719880500000|2024-07-02 00:35:00|12.37|12.3|12.37|12.3|12.38|12.31|12.37|12.3|69
1719880800000|2024-07-02 00:40:00|12.38|12.31|12.36|12.29|12.39|12.32|12.36|12.29|23
1719881100000|2024-07-02 00:45:00|12.35|12.28|12.38|12.31|12.38|12.31|12.35|12.28|94
1719881400000|2024-07-02 00:50:00|12.39|12.32|12.37|12.3|12.39|12.32|12.36|12.29|65
1719881700000|2024-07-02 00:55:00|12.38|12.31|12.37|12.3|12.39|12.32|12.37|12.3|12
1719882000000|2024-07-02 01:00:00|12.38|12.31|12.35|12.28|12.38|12.31|12.35|12.28|38
1719882300000|2024-07-02 01:05:00|12.36|12.29|12.37|12.3|12.37|12.3|12.34|12.27|60
1719882600000|2024-07-02 01:10:00|12.36|12.29|12.36|12.29|12.37|12.3|12.34|12.27|53
1719882900000|2024-07-02 01:15:00|12.37|12.3|12.35|12.28|12.37|12.3|12.35|12.28|65
1719883200000|2024-07-02 01:20:00|12.34|12.27|12.35|12.28|12.35|12.28|12.32|12.25|62
1719883500000|2024-07-02 01:25:00|12.36|12.29|12.34|12.27|12.36|12.29|12.34|12.27|19
1719883800000|2024-07-02 01:30:00|12.35|12.28|12.36|12.29|12.37|12.3|12.34|12.27|76
1719884100000|2024-07-02 01:35:00|12.35|12.28|12.33|12.26|12.36|12.29|12.33|12.26|55
1719884400000|2024-07-02 01:40:00|12.32|12.25|12.33|12.26|12.34|12.27|12.32|12.25|56
1719884700000|2024-07-02 01:45:00|12.34|12.27|12.36|12.29|12.36|12.29|12.33|12.26|127
1719885000000|2024-07-02 01:50:00|12.37|12.3|12.36|12.29|12.37|12.3|12.36|12.29|44
1719885300000|2024-07-02 01:55:00|12.37|12.3|12.36|12.29|12.37|12.3|12.36|12.29|30
1719885600000|2024-07-02 02:00:00|12.37|12.3|12.36|12.29|12.37|12.3|12.35|12.28|34
1719885900000|2024-07-02 02:05:00|12.37|12.3|12.37|12.3|12.37|12.3|12.36|12.29|65
1719886200000|2024-07-02 02:10:00|12.38|12.31|12.39|12.32|12.39|12.32|12.38|12.31|22
1719886500000|2024-07-02 02:15:00|12.4|12.33|12.39|12.32|12.4|12.33|12.37|12.3|36
1719886800000|2024-07-02 02:20:00|12.38|12.31|12.38|12.31|12.39|12.32|12.37|12.3|45
1719887100000|2024-07-02 02:25:00|12.37|12.3|12.36|12.29|12.38|12.31|12.36|12.29|48
1719887400000|2024-07-02 02:30:00|12.35|12.28|12.36|12.29|12.37|12.3|12.35|12.28|36
1719887700000|2024-07-02 02:35:00|12.35|12.28|12.35|12.28|12.36|12.29|12.35|12.28|13
1719888000000|2024-07-02 02:40:00|12.36|12.29|12.35|12.28|12.36|12.29|12.35|12.28|76
1719888300000|2024-07-02 02:45:00|12.36|12.29|12.35|12.28|12.37|12.3|12.35|12.28|76
1719888600000|2024-07-02 02:50:00|12.36|12.29|12.37|12.3|12.38|12.31|12.35|12.28|38
1719888900000|2024-07-02 02:55:00|12.38|12.31|12.38|12.31|12.38|12.31|12.37|12.3|11
1719889200000|2024-07-02 03:00:00|12.39|12.32|12.4|12.33|12.41|12.34|12.38|12.31|30
1719889500000|2024-07-02 03:05:00|12.41|12.34|12.4|12.33|12.42|12.35|12.4|12.33|34
1719889800000|2024-07-02 03:10:00|12.41|12.34|12.4|12.33|12.41|12.34|12.4|12.33|68
1719890100000|2024-07-02 03:15:00|12.39|12.32|12.39|12.32|12.4|12.33|12.39|12.32|59
1719890400000|2024-07-02 03:20:00|12.38|12.31|12.4|12.33|12.41|12.34|12.38|12.31|31
1719890700000|2024-07-02 03:25:00|12.41|12.34|12.42|12.35|12.42|12.35|12.4|12.33|22
1719891000000|2024-07-02 03:30:00|12.41|12.34|12.42|12.35|12.43|12.36|12.41|12.34|74
1719891300000|2024-07-02 03:35:00|12.43|12.36|12.44|12.37|12.44|12.37|12.42|12.35|36
1719891600000|2024-07-02 03:40:00|12.43|12.36|12.43|12.36|12.46|12.39|12.43|12.36|67
1719891900000|2024-07-02 03:45:00|12.44|12.37|12.42|12.35|12.44|12.37|12.42|12.35|133
1719892200000|2024-07-02 03:50:00|12.43|12.36|12.42|12.35|12.44|12.37|12.42|12.35|56
1719892500000|2024-07-02 03:55:00|12.43|12.36|12.43|12.36|12.44|12.37|12.42|12.35|15
1719892800000|2024-07-02 04:00:00|12.44|12.37|12.43|12.36|12.44|12.37|12.41|12.34|46
1719893100000|2024-07-02 04:05:00|12.44|12.37|12.44|12.37|12.45|12.38|12.43|12.36|51
1719893400000|2024-07-02 04:10:00|12.45|12.38|12.46|12.39|12.46|12.39|12.44|12.37|22
1719893700000|2024-07-02 04:15:00|12.47|12.4|12.46|12.39|12.47|12.4|12.46|12.39|14
1719894000000|2024-07-02 04:20:00|12.45|12.38|12.44|12.37|12.45|12.38|12.44|12.37|24
1719894300000|2024-07-02 04:25:00|12.45|12.38|12.44|12.37|12.46|12.39|12.44|12.37|32
1719894600000|2024-07-02 04:30:00|12.45|12.38|12.43|12.36|12.45|12.38|12.43|12.36|59
1719894900000|2024-07-02 04:35:00|12.44|12.37|12.43|12.36|12.44|12.37|12.42|12.35|82
1719895200000|2024-07-02 04:40:00|12.44|12.37|12.43|12.36|12.44|12.37|12.43|12.36|30
1719895500000|2024-07-02 04:45:00|12.44|12.37|12.43|12.36|12.44|12.37|12.43|12.36|68
1719895800000|2024-07-02 04:50:00|12.44|12.37|12.43|12.36|12.44|12.37|12.42|12.35|70
1719896100000|2024-07-02 04:55:00|12.42|12.35|12.41|12.34|12.43|12.36|12.41|12.34|94
1719896400000|2024-07-02 05:00:00|12.4|12.33|12.4|12.33|12.42|12.35|12.4|12.33|25
1719896700000|2024-07-02 05:05:00|12.41|12.34|12.41|12.34|12.42|12.35|12.4|12.33|33
1719897000000|2024-07-02 05:10:00|12.4|12.33|12.41|12.34|12.41|12.34|12.4|12.33|10
1719897300000|2024-07-02 05:15:00|12.42|12.35|12.42|12.35|12.43|12.36|12.41|12.34|65
1719897600000|2024-07-02 05:20:00|12.41|12.34|12.43|12.36|12.43|12.36|12.41|12.34|97
1719897900000|2024-07-02 05:25:00|12.42|12.35|12.43|12.36|12.43|12.36|12.42|12.35|110
1719898200000|2024-07-02 05:30:00|12.44|12.37|12.43|12.36|12.44|12.37|12.42|12.35|30
1719898500000|2024-07-02 05:35:00|12.44|12.37|12.41|12.34|12.44|12.37|12.41|12.34|30
1719898800000|2024-07-02 05:40:00|12.42|12.35|12.42|12.35|12.43|12.36|12.41|12.34|25
1719899100000|2024-07-02 05:45:00|12.43|12.36|12.42|12.35|12.43|12.36|12.41|12.34|28
1719899400000|2024-07-02 05:50:00|12.43|12.36|12.42|12.35|12.43|12.36|12.42|12.35|12
1719899700000|2024-07-02 05:55:00|12.43|12.36|12.42|12.35|12.43|12.36|12.42|12.35|18
1719900000000|2024-07-02 06:00:00|12.43|12.36|12.41|12.34|12.43|12.36|12.41|12.34|83
1719900300000|2024-07-02 06:05:00|12.4|12.33|12.4|12.33|12.41|12.34|12.39|12.32|29
1719900600000|2024-07-02 06:10:00|12.39|12.32|12.39|12.32|12.4|12.33|12.37|12.3|51
1719900900000|2024-07-02 06:15:00|12.38|12.31|12.4|12.33|12.4|12.33|12.38|12.31|107
1719901200000|2024-07-02 06:20:00|12.41|12.34|12.4|12.33|12.41|12.34|12.39|12.32|112
1719901500000|2024-07-02 06:25:00|12.41|12.34|12.37|12.3|12.41|12.34|12.37|12.3|137
1719901800000|2024-07-02 06:30:00|12.38|12.31|12.37|12.3|12.38|12.31|12.36|12.29|80
1719902100000|2024-07-02 06:35:00|12.36|12.29|12.36|12.29|12.37|12.3|12.35|12.28|67
1719902400000|2024-07-02 06:40:00|12.37|12.3|12.38|12.31|12.38|12.31|12.35|12.28|76
1719902700000|2024-07-02 06:45:00|12.39|12.32|12.37|12.3|12.39|12.32|12.37|12.3|23
1719903000000|2024-07-02 06:50:00|12.38|12.31|12.38|12.31|12.39|12.32|12.37|12.3|19
1719903300000|2024-07-02 06:55:00|12.37|12.3|12.38|12.31|12.38|12.31|12.37|12.3|28
1719903600000|2024-07-02 07:00:00|12.37|12.3|12.37|12.3|12.38|12.31|12.37|12.3|49
1719903900000|2024-07-02 07:05:00|12.36|12.29|12.34|12.27|12.36|12.29|12.34|12.27|85
1719904200000|2024-07-02 07:10:00|12.35|12.28|12.34|12.27|12.36|12.29|12.34|12.27|34
1719904500000|2024-07-02 07:15:00|12.33|12.26|12.34|12.27|12.35|12.28|12.33|12.26|26
1719904800000|2024-07-02 07:20:00|12.33|12.26|12.33|12.26|12.34|12.27|12.32|12.25|11
1719905100000|2024-07-02 07:25:00|12.37|12.3|12.36|12.29|12.37|12.3|12.36|12.29|38
1719905400000|2024-07-02 07:30:00|12.37|12.3|12.34|12.27|12.37|12.3|12.33|12.26|28
1719905700000|2024-07-02 07:35:00|12.33|12.26|12.33|12.26|12.34|12.27|12.33|12.26|21
1719906000000|2024-07-02 07:40:00|12.34|12.27|12.34|12.27|12.35|12.28|12.33|12.26|105
1719906300000|2024-07-02 07:45:00|12.35|12.28|12.34|12.27|12.35|12.28|12.33|12.26|76
1719906600000|2024-07-02 07:50:00|12.35|12.28|12.34|12.27|12.35|12.28|12.33|12.26|102
1719906900000|2024-07-02 07:55:00|12.35|12.28|12.34|12.27|12.35|12.28|12.34|12.27|20
1719907200000|2024-07-02 08:00:00|12.35|12.28|12.33|12.26|12.36|12.29|12.33|12.26|65
1719907500000|2024-07-02 08:05:00|12.34|12.27|12.34|12.27|12.34|12.27|12.33|12.26|53
1719907800000|2024-07-02 08:10:00|12.33|12.26|12.32|12.25|12.34|12.27|12.32|12.25|108
1719908100000|2024-07-02 08:15:00|12.33|12.26|12.37|12.3|12.37|12.3|12.32|12.25|75
1719908400000|2024-07-02 08:20:00|12.36|12.29|12.38|12.31|12.38|12.31|12.36|12.29|43
1719908700000|2024-07-02 08:25:00|12.37|12.3|12.36|12.29|12.38|12.31|12.36|12.29|18
1719909000000|2024-07-02 08:30:00|12.37|12.3|12.37|12.3|12.38|12.31|12.36|12.29|41
1719909300000|2024-07-02 08:35:00|12.36|12.29|12.36|12.29|12.37|12.3|12.36|12.29|27
1719909600000|2024-07-02 08:40:00|12.35|12.28|12.38|12.31|12.38|12.31|12.35|12.28|4
1719909900000|2024-07-02 08:45:00|12.39|12.32|12.39|12.32|12.39|12.32|12.38|12.31|9
1719910200000|2024-07-02 08:50:00|12.38|12.31|12.36|12.29|12.39|12.32|12.36|12.29|41
1719910500000|2024-07-02 08:55:00|12.37|12.3|12.36|12.29|12.37|12.3|12.36|12.29|64
1719910800000|2024-07-02 09:00:00|12.37|12.3|12.37|12.3|12.37|12.3|12.36|12.29|3
1719911100000|2024-07-02 09:05:00|12.36|12.29|12.4|12.33|12.4|12.33|12.36|12.29|33
1719911400000|2024-07-02 09:10:00|12.41|12.34|12.4|12.33|12.41|12.34|12.39|12.32|52
1719911700000|2024-07-02 09:15:00|12.39|12.32|12.39|12.32|12.4|12.33|12.38|12.31|31
1719912000000|2024-07-02 09:20:00|12.38|12.31|12.38|12.31|12.39|12.32|12.38|12.31|45
1719912300000|2024-07-02 09:25:00|12.39|12.32|12.39|12.32|12.4|12.33|12.38|12.31|75
1719912600000|2024-07-02 09:30:00|12.4|12.33|12.4|12.33|12.4|12.33|12.39|12.32|23
1719912900000|2024-07-02 09:35:00|12.39|12.32|12.4|12.33|12.4|12.33|12.39|12.32|10
1719913200000|2024-07-02 09:40:00|12.39|12.32|12.4|12.33|12.41|12.34|12.39|12.32|42
1719913500000|2024-07-02 09:45:00|12.41|12.34|12.4|12.33|12.41|12.34|12.4|12.33|72
1719913800000|2024-07-02 09:50:00|12.41|12.34|12.4|12.33|12.41|12.34|12.39|12.32|134
1719914100000|2024-07-02 09:55:00|12.39|12.32|12.39|12.32|12.4|12.33|12.39|12.32|7
1719914400000|2024-07-02 10:00:00|12.4|12.33|12.39|12.32|12.4|12.33|12.38|12.31|44
1719914700000|2024-07-02 10:05:00|12.38|12.31|12.37|12.3|12.39|12.32|12.37|12.3|26
1719915000000|2024-07-02 10:10:00|12.38|12.31|12.38|12.31|12.38|12.31|12.37|12.3|39
1719915300000|2024-07-02 10:15:00|12.39|12.32|12.4|12.33|12.4|12.33|12.38|12.31|26
1719915600000|2024-07-02 10:20:00|12.39|12.32|12.4|12.33|12.41|12.34|12.39|12.32|26
1719915900000|2024-07-02 10:25:00|12.41|12.34|12.41|12.34|12.41|12.34|12.4|12.33|35
1719916200000|2024-07-02 10:30:00|12.4|12.33|12.41|12.34|12.41|12.34|12.4|12.33|4
1719916500000|2024-07-02 10:35:00|12.42|12.35|12.42|12.35|12.42|12.35|12.41|12.34|9
1719916800000|2024-07-02 10:40:00|12.43|12.36|12.41|12.34|12.43|12.36|12.41|12.34|37
1719917100000|2024-07-02 10:45:00|12.42|12.35|12.42|12.35|12.42|12.35|12.41|12.34|3
1719917400000|2024-07-02 10:50:00|12.41|12.34|12.42|12.35|12.42|12.35|12.41|12.34|32
1719917700000|2024-07-02 10:55:00|12.41|12.34|12.42|12.35|12.42|12.35|12.41|12.34|14
1719918000000|2024-07-02 11:00:00|12.41|12.34|12.41|12.34|12.42|12.35|12.41|12.34|75
1719918300000|2024-07-02 11:05:00|12.42|12.35|12.42|12.35|12.42|12.35|12.41|12.34|15
1719918600000|2024-07-02 11:10:00|12.41|12.34|12.42|12.35|12.42|12.35|12.41|12.34|26
1719918900000|2024-07-02 11:15:00|12.41|12.34|12.42|12.35|12.42|12.35|12.41|12.34|16
1719919200000|2024-07-02 11:20:00|12.41|12.34|12.42|12.35|12.42|12.35|12.41|12.34|24
1719919500000|2024-07-02 11:25:00|12.43|12.36|12.43|12.36|12.43|12.36|12.42|12.35|17
1719919800000|2024-07-02 11:30:00|12.44|12.37|12.44|12.37|12.44|12.37|12.43|12.36|25
1719920100000|2024-07-02 11:35:00|12.43|12.36|12.44|12.37|12.45|12.38|12.43|12.36|50
1719920400000|2024-07-02 11:40:00|12.45|12.38|12.43|12.36|12.45|12.38|12.43|12.36|49
1719920700000|2024-07-02 11:45:00|12.44|12.37|12.44|12.37|12.45|12.38|12.43|12.36|51
1719921000000|2024-07-02 11:50:00|12.45|12.38|12.43|12.36|12.45|12.38|12.43|12.36|95
1719921300000|2024-07-02 11:55:00|12.44|12.37|12.45|12.38|12.45|12.38|12.43|12.36|30
1719921600000|2024-07-02 12:00:00|12.44|12.37|12.44|12.37|12.45|12.38|12.44|12.37|37
1719921900000|2024-07-02 12:05:00|12.45|12.38|12.43|12.36|12.45|12.38|12.43|12.36|45
1719922200000|2024-07-02 12:10:00|12.42|12.35|12.42|12.35|12.44|12.37|12.42|12.35|47
1719922500000|2024-07-02 12:15:00|12.43|12.36|12.44|12.37|12.45|12.38|12.42|12.35|46
1719922800000|2024-07-02 12:20:00|12.43|12.36|12.44|12.37|12.44|12.37|12.43|12.36|24
1719923100000|2024-07-02 12:25:00|12.45|12.38|12.45|12.38|12.45|12.38|12.44|12.37|3
1719923400000|2024-07-02 12:30:00|12.46|12.39|12.48|12.41|12.48|12.41|12.45|12.38|29
1719923700000|2024-07-02 12:35:00|12.47|12.4|12.48|12.41|12.49|12.42|12.47|12.4|28
1719924000000|2024-07-02 12:40:00|12.49|12.42|12.48|12.41|12.49|12.42|12.47|12.4|18
1719924300000|2024-07-02 12:45:00|12.49|12.42|12.49|12.42|12.51|12.44|12.48|12.41|71
1719924600000|2024-07-02 12:50:00|12.48|12.41|12.48|12.41|12.49|12.42|12.46|12.39|49
1719924900000|2024-07-02 12:55:00|12.47|12.4|12.46|12.39|12.48|12.41|12.45|12.38|36
1719925200000|2024-07-02 13:00:00|12.47|12.4|12.47|12.4|12.48|12.41|12.46|12.39|35
1719925500000|2024-07-02 13:05:00|12.46|12.39|12.48|12.41|12.48|12.41|12.46|12.39|11
1719925800000|2024-07-02 13:10:00|12.47|12.4|12.47|12.4|12.48|12.41|12.46|12.39|43
1719926100000|2024-07-02 13:15:00|12.46|12.39|12.47|12.4|12.47|12.4|12.46|12.39|70
1719926400000|2024-07-02 13:20:00|12.48|12.41|12.49|12.42|12.49|12.42|12.47|12.4|36
1719926700000|2024-07-02 13:25:00|12.48|12.41|12.49|12.42|12.5|12.43|12.48|12.41|46
1719927000000|2024-07-02 13:30:00|12.5|12.43|12.44|12.37|12.5|12.43|12.43|12.36|51
1719927300000|2024-07-02 13:35:00|12.43|12.36|12.46|12.39|12.48|12.41|12.41|12.34|94
1719927600000|2024-07-02 13:40:00|12.45|12.38|12.47|12.4|12.52|12.45|12.45|12.38|145
1719927900000|2024-07-02 13:45:00|12.48|12.41|12.46|12.39|12.48|12.41|12.46|12.39|61
1719928200000|2024-07-02 13:50:00|12.47|12.4|12.44|12.37|12.47|12.4|12.43|12.36|74
1719928500000|2024-07-02 13:55:00|12.43|12.36|12.41|12.34|12.44|12.37|12.37|12.3|99
1719928800000|2024-07-02 14:00:00|12.42|12.35|12.44|12.37|12.44|12.37|12.4|12.33|99
1719929100000|2024-07-02 14:05:00|12.43|12.36|12.42|12.35|12.44|12.37|12.41|12.34|70
1719929400000|2024-07-02 14:10:00|12.41|12.34|12.38|12.31|12.42|12.35|12.37|12.3|100
1719929700000|2024-07-02 14:15:00|12.37|12.3|12.4|12.33|12.4|12.33|12.34|12.27|142
1719930000000|2024-07-02 14:20:00|12.41|12.34|12.38|12.31|12.41|12.34|12.37|12.3|106
1719930300000|2024-07-02 14:25:00|12.39|12.32|12.44|12.37|12.46|12.39|12.39|12.32|103
1719930600000|2024-07-02 14:30:00|12.43|12.36|12.39|12.32|12.46|12.39|12.39|12.32|79
1719930900000|2024-07-02 14:35:00|12.38|12.31|12.35|12.28|12.39|12.32|12.34|12.27|86
1719931200000|2024-07-02 14:40:00|12.34|12.27|12.29|12.22|12.35|12.28|12.29|12.22|132
1719931500000|2024-07-02 14:45:00|12.3|12.23|12.34|12.27|12.35|12.28|12.29|12.22|207
1719931800000|2024-07-02 14:50:00|12.33|12.26|12.34|12.27|12.36|12.29|12.33|12.26|64
1719932100000|2024-07-02 14:55:00|12.35|12.28|12.34|12.27|12.36|12.29|12.33|12.26|86
1719932400000|2024-07-02 15:00:00|12.33|12.26|12.36|12.29|12.37|12.3|12.32|12.25|48
1719932700000|2024-07-02 15:05:00|12.35|12.28|12.37|12.3|12.37|12.3|12.35|12.28|51
1719933000000|2024-07-02 15:10:00|12.36|12.29|12.34|12.27|12.37|12.3|12.33|12.26|119
1719933300000|2024-07-02 15:15:00|12.33|12.26|12.34|12.27|12.34|12.27|12.32|12.25|134
1719933600000|2024-07-02 15:20:00|12.33|12.26|12.35|12.28|12.36|12.29|12.32|12.25|119
1719933900000|2024-07-02 15:25:00|12.34|12.27|12.34|12.27|12.35|12.28|12.32|12.25|187
1719934200000|2024-07-02 15:30:00|12.33|12.26|12.33|12.26|12.34|12.27|12.3|12.23|328
1719934500000|2024-07-02 15:35:00|12.32|12.25|12.34|12.27|12.35|12.28|12.32|12.25|199
1719934800000|2024-07-02 15:40:00|12.35|12.28|12.33|12.26|12.35|12.28|12.33|12.26|93
1719935100000|2024-07-02 15:45:00|12.34|12.27|12.34|12.27|12.36|12.29|12.33|12.26|113
1719935400000|2024-07-02 15:50:00|12.35|12.28|12.34|12.27|12.35|12.28|12.33|12.26|110
1719935700000|2024-07-02 15:55:00|12.33|12.26|12.33|12.26|12.34|12.27|12.31|12.24|121
1719936000000|2024-07-02 16:00:00|12.32|12.25|12.31|12.24|12.33|12.26|12.29|12.22|124
1719936300000|2024-07-02 16:05:00|12.32|12.25|12.32|12.25|12.34|12.27|12.31|12.24|189
1719936600000|2024-07-02 16:10:00|12.31|12.24|12.32|12.25|12.33|12.26|12.3|12.23|90
1719936900000|2024-07-02 16:15:00|12.31|12.24|12.31|12.24|12.33|12.26|12.29|12.22|101
1719937200000|2024-07-02 16:20:00|12.3|12.23|12.31|12.24|12.32|12.25|12.29|12.22|100
1719937500000|2024-07-02 16:25:00|12.3|12.23|12.31|12.24|12.31|12.24|12.3|12.23|32
1719937800000|2024-07-02 16:30:00|12.3|12.23|12.32|12.25|12.33|12.26|12.3|12.23|39
1719938100000|2024-07-02 16:35:00|12.31|12.24|12.31|12.24|12.32|12.25|12.3|12.23|33
1719938400000|2024-07-02 16:40:00|12.32|12.25|12.34|12.27|12.35|12.28|12.31|12.24|47
1719938700000|2024-07-02 16:45:00|12.35|12.28|12.36|12.29|12.36|12.29|12.34|12.27|76
1719939000000|2024-07-02 16:50:00|12.35|12.28|12.37|12.3|12.37|12.3|12.35|12.28|23
1719939300000|2024-07-02 16:55:00|12.36|12.29|12.36|12.29|12.37|12.3|12.36|12.29|17
1719939600000|2024-07-02 17:00:00|12.35|12.28|12.36|12.29|12.37|12.3|12.35|12.28|34
1719939900000|2024-07-02 17:05:00|12.35|12.28|12.34|12.27|12.36|12.29|12.34|12.27|18
1719940200000|2024-07-02 17:10:00|12.35|12.28|12.32|12.25|12.35|12.28|12.32|12.25|32
1719940500000|2024-07-02 17:15:00|12.33|12.26|12.34|12.27|12.34|12.27|12.32|12.25|32
1719940800000|2024-07-02 17:20:00|12.33|12.26|12.35|12.28|12.35|12.28|12.33|12.26|21
1719941100000|2024-07-02 17:25:00|12.34|12.27|12.34|12.27|12.35|12.28|12.33|12.26|45
1719941400000|2024-07-02 17:30:00|12.33|12.26|12.35|12.28|12.36|12.29|12.33|12.26|29
1719941700000|2024-07-02 17:35:00|12.36|12.29|12.36|12.29|12.36|12.29|12.34|12.27|31
1719942000000|2024-07-02 17:40:00|12.37|12.3|12.36|12.29|12.37|12.3|12.35|12.28|36
1719942300000|2024-07-02 17:45:00|12.37|12.3|12.37|12.3|12.37|12.3|12.36|12.29|5
1719942600000|2024-07-02 17:50:00|12.36|12.29|12.36|12.29|12.37|12.3|12.35|12.28|29
1719942900000|2024-07-02 17:55:00|12.37|12.3|12.38|12.31|12.38|12.31|12.36|12.29|18
1719943200000|2024-07-02 18:00:00|12.39|12.32|12.4|12.33|12.4|12.33|12.38|12.31|26
1719943500000|2024-07-02 18:05:00|12.41|12.34|12.42|12.35|12.44|12.37|12.4|12.33|86
1719943800000|2024-07-02 18:10:00|12.43|12.36|12.43|12.36|12.43|12.36|12.41|12.34|61
1719944100000|2024-07-02 18:15:00|12.42|12.35|12.48|12.41|12.49|12.42|12.42|12.35|63
1719944400000|2024-07-02 18:20:00|12.47|12.4|12.55|12.48|12.55|12.48|12.46|12.39|61
1719944700000|2024-07-02 18:25:00|12.54|12.47|12.52|12.45|12.58|12.51|12.52|12.45|165
1719945000000|2024-07-02 18:30:00|12.53|12.46|12.49|12.42|12.53|12.46|12.49|12.42|95
1719945300000|2024-07-02 18:35:00|12.5|12.43|12.52|12.45|12.53|12.46|12.49|12.42|53
1719945600000|2024-07-02 18:40:00|12.51|12.44|12.51|12.44|12.52|12.45|12.51|12.44|75
1719945900000|2024-07-02 18:45:00|12.52|12.45|12.51|12.44|12.52|12.45|12.5|12.43|74
1719946200000|2024-07-02 18:50:00|12.5|12.43|12.5|12.43|12.52|12.45|12.5|12.43|47
1719946500000|2024-07-02 18:55:00|12.51|12.44|12.5|12.43|12.51|12.44|12.5|12.43|34
1719946800000|2024-07-02 19:00:00|12.51|12.44|12.49|12.42|12.52|12.45|12.48|12.41|29
1719947100000|2024-07-02 19:05:00|12.5|12.43|12.48|12.41|12.5|12.43|12.48|12.41|69
1719947400000|2024-07-02 19:10:00|12.49|12.42|12.48|12.41|12.49|12.42|12.48|12.41|100
1719947700000|2024-07-02 19:15:00|12.47|12.4|12.45|12.38|12.47|12.4|12.44|12.37|43
1719948000000|2024-07-02 19:20:00|12.46|12.39|12.46|12.39|12.46|12.39|12.45|12.38|11
1719948300000|2024-07-02 19:25:00|12.45|12.38|12.44|12.37|12.46|12.39|12.44|12.37|28
1719948600000|2024-07-02 19:30:00|12.45|12.38|12.45|12.38|12.46|12.39|12.44|12.37|81
1719948900000|2024-07-02 19:35:00|12.46|12.39|12.48|12.41|12.48|12.41|12.45|12.38|73
1719949200000|2024-07-02 19:40:00|12.47|12.4|12.45|12.38|12.47|12.4|12.45|12.38|15
1719949500000|2024-07-02 19:45:00|12.44|12.37|12.44|12.37|12.46|12.39|12.43|12.36|95
1719949800000|2024-07-02 19:50:00|12.43|12.36|12.46|12.39|12.47|12.4|12.43|12.36|38
1719950100000|2024-07-02 19:55:00|12.45|12.38|12.46|12.39|12.47|12.4|12.44|12.37|26
1719950400000|2024-07-02 20:00:00|12.47|12.4|12.46|12.39|12.48|12.41|12.44|12.37|35
1719950700000|2024-07-02 20:05:00|12.45|12.38|12.47|12.4|12.47|12.4|12.45|12.38|31
1719951000000|2024-07-02 20:10:00|12.48|12.41|12.49|12.42|12.49|12.42|12.47|12.4|3
1719951300000|2024-07-02 20:15:00|12.48|12.41|12.46|12.39|12.48|12.41|12.46|12.39|15
1719951600000|2024-07-02 20:20:00|12.47|12.4|12.48|12.41|12.48|12.41|12.46|12.39|8
1719951900000|2024-07-02 20:25:00|12.49|12.42|12.48|12.41|12.49|12.42|12.48|12.41|18
1719952200000|2024-07-02 20:30:00|12.47|12.4|12.46|12.39|12.48|12.41|12.46|12.39|4
1719952500000|2024-07-02 20:35:00|12.47|12.4|12.45|12.38|12.47|12.4|12.45|12.38|9
1719952800000|2024-07-02 20:40:00|12.46|12.39|12.45|12.38|12.46|12.39|12.45|12.38|22
1719953100000|2024-07-02 20:45:00|12.46|12.39|12.48|12.41|12.48|12.41|12.45|12.38|45
1719953400000|2024-07-02 20:50:00|12.47|12.4|12.48|12.41|12.48|12.41|12.47|12.4|38
1719953700000|2024-07-02 20:55:00|12.47|12.4|12.47|12.4|12.48|12.41|12.47|12.4|23
1719954000000|2024-07-02 21:00:00|12.48|12.41|12.47|12.4|12.48|12.41|12.47|12.4|2
1719954300000|2024-07-02 21:05:00|12.48|12.41|12.47|12.4|12.49|12.42|12.47|12.4|4
1719954600000|2024-07-02 21:10:00|12.48|12.41|12.47|12.4|12.48|12.41|12.47|12.4|2
1719954900000|2024-07-02 21:15:00|12.48|12.41|12.49|12.42|12.49|12.42|12.47|12.4|4
1719955200000|2024-07-02 21:20:00|12.5|12.43|12.49|12.42|12.5|12.43|12.49|12.42|2
1719955500000|2024-07-02 21:25:00|12.5|12.43|12.49|12.42|12.5|12.43|12.49|12.42|6
1719955800000|2024-07-02 21:30:00|12.5|12.43|12.52|12.45|12.52|12.45|12.5|12.43|3
1719956100000|2024-07-02 21:35:00|12.51|12.44|12.53|12.46|12.53|12.46|12.51|12.44|3
1719956400000|2024-07-02 21:40:00|12.52|12.45|12.55|12.48|12.56|12.49|12.52|12.45|11
1719956700000|2024-07-02 21:45:00|12.54|12.47|12.54|12.47|12.54|12.47|12.54|12.47|1
1719957000000|2024-07-02 21:50:00|12.55|12.48|12.57|12.5|12.57|12.5|12.54|12.47|5
1719957300000|2024-07-02 21:55:00|12.56|12.49|12.54|12.47|12.56|12.49|12.54|12.47|7
1719957600000|2024-07-02 22:00:00|12.55|12.48|12.53|12.46|12.56|12.49|12.52|12.45|65
1719957900000|2024-07-02 22:05:00|12.52|12.45|12.53|12.46|12.54|12.47|12.52|12.45|10
1719958200000|2024-07-02 22:10:00|12.54|12.47|12.53|12.46|12.54|12.47|12.53|12.46|70
1719958500000|2024-07-02 22:15:00|12.54|12.47|12.54|12.47|12.54|12.47|12.52|12.45|49
1719958800000|2024-07-02 22:20:00|12.53|12.46|12.51|12.44|12.54|12.47|12.51|12.44|63
1719959100000|2024-07-02 22:25:00|12.52|12.45|12.51|12.44|12.52|12.45|12.51|12.44|44
1719959400000|2024-07-02 22:30:00|12.52|12.45|12.51|12.44|12.52|12.45|12.51|12.44|8
1719959700000|2024-07-02 22:35:00|12.5|12.43|12.5|12.43|12.5|12.43|12.49|12.42|11
1719960000000|2024-07-02 22:40:00|12.49|12.42|12.51|12.44|12.51|12.44|12.49|12.42|5
1719960300000|2024-07-02 22:45:00|12.5|12.43|12.51|12.44|12.51|12.44|12.49|12.42|44
1719960600000|2024-07-02 22:50:00|12.52|12.45|12.52|12.45|12.52|12.45|12.51|12.44|35
1719960900000|2024-07-02 22:55:00|12.51|12.44|12.53|12.46|12.53|12.46|12.51|12.44|9
1719961200000|2024-07-02 23:00:00|12.54|12.47|12.54|12.47|12.54|12.47|12.53|12.46|19
1719961500000|2024-07-02 23:05:00|12.53|12.46|12.55|12.48|12.55|12.48|12.53|12.46|19
1719961800000|2024-07-02 23:10:00|12.54|12.47|12.55|12.48|12.55|12.48|12.54|12.47|14
1719962100000|2024-07-02 23:15:00|12.54|12.47|12.57|12.5|12.57|12.5|12.54|12.47|22
1719962400000|2024-07-02 23:20:00|12.56|12.49|12.56|12.49|12.57|12.5|12.56|12.49|39
1719962700000|2024-07-02 23:25:00|12.55|12.48|12.55|12.48|12.56|12.49|12.55|12.48|39
1719963000000|2024-07-02 23:30:00|12.56|12.49|12.54|12.47|12.56|12.49|12.54|12.47|37
1719963300000|2024-07-02 23:35:00|12.55|12.48|12.54|12.47|12.55|12.48|12.54|12.47|42
1719963600000|2024-07-02 23:40:00|12.55|12.48|12.56|12.49|12.56|12.49|12.55|12.48|4
1719963900000|2024-07-02 23:45:00|12.55|12.48|12.54|12.47|12.55|12.48|12.54|12.47|22
1719964200000|2024-07-02 23:50:00|12.55|12.48|12.55|12.48|12.55|12.48|12.54|12.47|63
1719964500000|2024-07-02 23:55:00|12.56|12.49|12.57|12.5|12.57|12.5|12.55|12.48|10
1719964800000|2024-07-03 00:00:00|12.56|12.49|12.57|12.5|12.58|12.51|12.56|12.49|16
1719965100000|2024-07-03 00:05:00|12.58|12.51|12.58|12.51|12.58|12.51|12.57|12.5|19
1719965400000|2024-07-03 00:10:00|12.57|12.5|12.56|12.49|12.58|12.51|12.56|12.49|42
1719965700000|2024-07-03 00:15:00|12.55|12.48|12.57|12.5|12.57|12.5|12.55|12.48|35
1719966000000|2024-07-03 00:20:00|12.56|12.49|12.57|12.5|12.58|12.51|12.56|12.49|16
1719966300000|2024-07-03 00:25:00|12.56|12.49|12.56|12.49|12.57|12.5|12.55|12.48|35
1719966600000|2024-07-03 00:30:00|12.57|12.5|12.58|12.51|12.58|12.51|12.57|12.5|106
1719966900000|2024-07-03 00:35:00|12.59|12.52|12.59|12.52|12.59|12.52|12.58|12.51|31
1719967200000|2024-07-03 00:40:00|12.58|12.51|12.58|12.51|12.59|12.52|12.58|12.51|27
1719967500000|2024-07-03 00:45:00|12.59|12.52|12.57|12.5|12.59|12.52|12.57|12.5|5
1719967800000|2024-07-03 00:50:00|12.56|12.49|12.55|12.48|12.56|12.49|12.55|12.48|64
1719968100000|2024-07-03 00:55:00|12.54|12.47|12.55|12.48|12.56|12.49|12.54|12.47|32
1719968400000|2024-07-03 01:00:00|12.54|12.47|12.51|12.44|12.55|12.48|12.51|12.44|38
1719968700000|2024-07-03 01:05:00|12.5|12.43|12.49|12.42|12.52|12.45|12.48|12.41|80
1719969000000|2024-07-03 01:10:00|12.5|12.43|12.52|12.45|12.52|12.45|12.48|12.41|105
1719969300000|2024-07-03 01:15:00|12.51|12.44|12.49|12.42|12.52|12.45|12.49|12.42|45
1719969600000|2024-07-03 01:20:00|12.5|12.43|12.52|12.45|12.56|12.49|12.49|12.42|83
1719969900000|2024-07-03 01:25:00|12.53|12.46|12.52|12.45|12.54|12.47|12.51|12.44|26
1719970200000|2024-07-03 01:30:00|12.51|12.44|12.51|12.44|12.54|12.47|12.51|12.44|47
1719970500000|2024-07-03 01:35:00|12.5|12.43|12.5|12.43|12.52|12.45|12.49|12.42|129
1719970800000|2024-07-03 01:40:00|12.51|12.44|12.5|12.43|12.52|12.45|12.5|12.43|104
1719971100000|2024-07-03 01:45:00|12.51|12.44|12.49|12.42|12.51|12.44|12.47|12.4|69
1719971400000|2024-07-03 01:50:00|12.48|12.41|12.46|12.39|12.49|12.42|12.45|12.38|43
1719971700000|2024-07-03 01:55:00|12.45|12.38|12.42|12.35|12.45|12.38|12.38|12.31|138
1719972000000|2024-07-03 02:00:00|12.41|12.34|12.38|12.31|12.42|12.35|12.38|12.31|200
1719972300000|2024-07-03 02:05:00|12.39|12.32|12.37|12.3|12.41|12.34|12.37|12.3|87
1719972600000|2024-07-03 02:10:00|12.38|12.31|12.38|12.31|12.38|12.31|12.35|12.28|69
1719972900000|2024-07-03 02:15:00|12.37|12.3|12.37|12.3|12.38|12.31|12.35|12.28|57
1719973200000|2024-07-03 02:20:00|12.38|12.31|12.37|12.3|12.39|12.32|12.36|12.29|66
1719973500000|2024-07-03 02:25:00|12.36|12.29|12.38|12.31|12.39|12.32|12.36|12.29|33
1719973800000|2024-07-03 02:30:00|12.39|12.32|12.38|12.31|12.4|12.33|12.38|12.31|38
1719974100000|2024-07-03 02:35:00|12.39|12.32|12.35|12.28|12.39|12.32|12.35|12.28|25
1719974400000|2024-07-03 02:40:00|12.34|12.27|12.33|12.26|12.34|12.27|12.32|12.25|94
1719974700000|2024-07-03 02:45:00|12.32|12.25|12.34|12.27|12.35|12.28|12.32|12.25|25
1719975000000|2024-07-03 02:50:00|12.33|12.26|12.35|12.28|12.36|12.29|12.33|12.26|73
1719975300000|2024-07-03 02:55:00|12.36|12.29|12.36|12.29|12.36|12.29|12.36|12.29|1
1719975600000|2024-07-03 03:00:00|12.35|12.28|12.34|12.27|12.36|12.29|12.34|12.27|54
1719975900000|2024-07-03 03:05:00|12.35|12.28|12.32|12.25|12.35|12.28|12.32|12.25|22
1719976200000|2024-07-03 03:10:00|12.31|12.24|12.19|12.12|12.31|12.24|12.17|12.1|85
1719976500000|2024-07-03 03:15:00|12.18|12.11|12.23|12.16|12.23|12.16|12.13|12.06|166
1719976800000|2024-07-03 03:20:00|12.22|12.15|12.25|12.18|12.26|12.19|12.2|12.13|108
1719977100000|2024-07-03 03:25:00|12.24|12.17|12.26|12.19|12.27|12.2|12.24|12.17|23
1719977400000|2024-07-03 03:30:00|12.25|12.18|12.28|12.21|12.28|12.21|12.25|12.18|72
1719977700000|2024-07-03 03:35:00|12.27|12.2|12.28|12.21|12.29|12.22|12.26|12.19|62
1719978000000|2024-07-03 03:40:00|12.29|12.22|12.27|12.2|12.29|12.22|12.27|12.2|73
1719978300000|2024-07-03 03:45:00|12.28|12.21|12.25|12.18|12.28|12.21|12.25|12.18|52
1719978600000|2024-07-03 03:50:00|12.26|12.19|12.29|12.22|12.29|12.22|12.25|12.18|112
1719978900000|2024-07-03 03:55:00|12.28|12.21|12.28|12.21|12.29|12.22|12.28|12.21|23
1719979200000|2024-07-03 04:00:00|12.27|12.2|12.24|12.17|12.28|12.21|12.24|12.17|34
1719979500000|2024-07-03 04:05:00|12.25|12.18|12.27|12.2|12.27|12.2|12.24|12.17|49
1719979800000|2024-07-03 04:10:00|12.26|12.19|12.24|12.17|12.26|12.19|12.24|12.17|71
1719980100000|2024-07-03 04:15:00|12.23|12.16|12.21|12.14|12.25|12.18|12.21|12.14|65
1719980400000|2024-07-03 04:20:00|12.22|12.15|12.23|12.16|12.24|12.17|12.22|12.15|60
1719980700000|2024-07-03 04:25:00|12.22|12.15|12.24|12.17|12.24|12.17|12.22|12.15|45
1719981000000|2024-07-03 04:30:00|12.23|12.16|12.21|12.14|12.24|12.17|12.2|12.13|67
1719981300000|2024-07-03 04:35:00|12.2|12.13|12.21|12.14|12.21|12.14|12.19|12.12|50
1719981600000|2024-07-03 04:40:00|12.2|12.13|12.19|12.12|12.21|12.14|12.18|12.11|74
1719981900000|2024-07-03 04:45:00|12.2|12.13|12.17|12.1|12.2|12.13|12.17|12.1|38
1719982200000|2024-07-03 04:50:00|12.18|12.11|12.2|12.13|12.2|12.13|12.17|12.1|85
1719982500000|2024-07-03 04:55:00|12.19|12.12|12.2|12.13|12.21|12.14|12.19|12.12|70
1719982800000|2024-07-03 05:00:00|12.19|12.12|12.2|12.13|12.21|12.14|12.19|12.12|72
1719983100000|2024-07-03 05:05:00|12.19|12.12|12.22|12.15|12.22|12.15|12.19|12.12|124
1719983400000|2024-07-03 05:10:00|12.21|12.14|12.22|12.15|12.23|12.16|12.21|12.14|106
1719983700000|2024-07-03 05:15:00|12.21|12.14|12.2|12.13|12.22|12.15|12.19|12.12|110
1719984000000|2024-07-03 05:20:00|12.21|12.14|12.2|12.13|12.21|12.14|12.2|12.13|66
1719984300000|2024-07-03 05:25:00|12.19|12.12|12.2|12.13|12.2|12.13|12.19|12.12|26
1719984600000|2024-07-03 05:30:00|12.2|12.13|12.22|12.15|12.22|12.15|12.2|12.13|39
1719984900000|2024-07-03 05:35:00|12.23|12.16|12.21|12.14|12.23|12.16|12.21|12.14|31
1719985200000|2024-07-03 05:40:00|12.22|12.15|12.22|12.15|12.22|12.15|12.21|12.14|67
1719985500000|2024-07-03 05:45:00|12.21|12.14|12.24|12.17|12.25|12.18|12.21|12.14|30
1719985800000|2024-07-03 05:50:00|12.25|12.18|12.25|12.18|12.25|12.18|12.24|12.17|7
1719986100000|2024-07-03 05:55:00|12.26|12.19|12.27|12.2|12.27|12.2|12.25|12.18|8
1719986400000|2024-07-03 06:00:00|12.26|12.19|12.27|12.2|12.27|12.2|12.25|12.18|16
1719986700000|2024-07-03 06:05:00|12.28|12.21|12.27|12.2|12.28|12.21|12.27|12.2|48
1719987000000|2024-07-03 06:10:00|12.28|12.21|12.27|12.2|12.28|12.21|12.26|12.19|26
1719987300000|2024-07-03 06:15:00|12.28|12.21|12.28|12.21|12.28|12.21|12.27|12.2|15
1719987600000|2024-07-03 06:20:00|12.27|12.2|12.28|12.21|12.28|12.21|12.27|12.2|28
1719987900000|2024-07-03 06:25:00|12.27|12.2|12.26|12.19|12.28|12.21|12.26|12.19|70
1719988200000|2024-07-03 06:30:00|12.27|12.2|12.27|12.2|12.27|12.2|12.26|12.19|39
1719988500000|2024-07-03 06:35:00|12.28|12.21|12.27|12.2|12.28|12.21|12.27|12.2|30
1719988800000|2024-07-03 06:40:00|12.26|12.19|12.26|12.19|12.28|12.21|12.26|12.19|45
1719989100000|2024-07-03 06:45:00|12.27|12.2|12.28|12.21|12.28|12.21|12.26|12.19|58
1719989400000|2024-07-03 06:50:00|12.27|12.2|12.25|12.18|12.28|12.21|12.25|12.18|91
1719989700000|2024-07-03 06:55:00|12.26|12.19|12.26|12.19|12.26|12.19|12.26|12.19|1
1719990000000|2024-07-03 07:00:00|12.25|12.18|12.24|12.17|12.26|12.19|12.23|12.16|6
1719990300000|2024-07-03 07:05:00|12.23|12.16|12.24|12.17|12.24|12.17|12.23|12.16|20
1719990600000|2024-07-03 07:10:00|12.23|12.16|12.22|12.15|12.24|12.17|12.22|12.15|6
1719990900000|2024-07-03 07:15:00|12.23|12.16|12.22|12.15|12.23|12.16|12.21|12.14|28
1719991200000|2024-07-03 07:20:00|12.21|12.14|12.21|12.14|12.22|12.15|12.2|12.13|19
1719991500000|2024-07-03 07:25:00|12.2|12.13|12.19|12.12|12.2|12.13|12.19|12.12|14
1719991800000|2024-07-03 07:30:00|12.2|12.13|12.21|12.14|12.21|12.14|12.19|12.12|40
1719992100000|2024-07-03 07:35:00|12.22|12.15|12.21|12.14|12.22|12.15|12.21|12.14|22
1719992400000|2024-07-03 07:40:00|12.2|12.13|12.2|12.13|12.21|12.14|12.19|12.12|39
1719992700000|2024-07-03 07:45:00|12.19|12.12|12.2|12.13|12.21|12.14|12.19|12.12|16
1719993000000|2024-07-03 07:50:00|12.19|12.12|12.19|12.12|12.2|12.13|12.19|12.12|91
1719993300000|2024-07-03 07:55:00|12.2|12.13|12.2|12.13|12.21|12.14|12.2|12.13|25
1719993600000|2024-07-03 08:00:00|12.19|12.12|12.2|12.13|12.22|12.15|12.18|12.11|28
1719993900000|2024-07-03 08:05:00|12.19|12.12|12.16|12.09|12.2|12.13|12.16|12.09|74
1719994200000|2024-07-03 08:10:00|12.17|12.1|12.19|12.12|12.19|12.12|12.16|12.09|39
1719994500000|2024-07-03 08:15:00|12.2|12.13|12.22|12.15|12.22|12.15|12.19|12.12|39
1719994800000|2024-07-03 08:20:00|12.21|12.14|12.22|12.15|12.23|12.16|12.21|12.14|44
1719995100000|2024-07-03 08:25:00|12.23|12.16|12.23|12.16|12.24|12.17|12.22|12.15|49
1719995400000|2024-07-03 08:30:00|12.22|12.15|12.2|12.13|12.24|12.17|12.2|12.13|81
1719995700000|2024-07-03 08:35:00|12.21|12.14|12.21|12.14|12.22|12.15|12.19|12.12|63
1719996000000|2024-07-03 08:40:00|12.22|12.15|12.21|12.14|12.22|12.15|12.2|12.13|66
1719996300000|2024-07-03 08:45:00|12.2|12.13|12.21|12.14|12.22|12.15|12.2|12.13|84
1719996600000|2024-07-03 08:50:00|12.2|12.13|12.2|12.13|12.22|12.15|12.19|12.12|65
1719996900000|2024-07-03 08:55:00|12.21|12.14|12.2|12.13|12.22|12.15|12.18|12.11|40
1719997200000|2024-07-03 09:00:00|12.21|12.14|12.22|12.15|12.23|12.16|12.18|12.11|128
1719997500000|2024-07-03 09:05:00|12.21|12.14|12.22|12.15|12.23|12.16|12.21|12.14|136
1719997800000|2024-07-03 09:10:00|12.23|12.16|12.24|12.17|12.25|12.18|12.22|12.15|38
1719998100000|2024-07-03 09:15:00|12.25|12.18|12.23|12.16|12.25|12.18|12.23|12.16|139
1719998400000|2024-07-03 09:20:00|12.24|12.17|12.23|12.16|12.24|12.17|12.22|12.15|58
1719998700000|2024-07-03 09:25:00|12.24|12.17|12.25|12.18|12.25|12.18|12.23|12.16|82
1719999000000|2024-07-03 09:30:00|12.24|12.17|12.23|12.16|12.25|12.18|12.23|12.16|58
1719999300000|2024-07-03 09:35:00|12.22|12.15|12.22|12.15|12.23|12.16|12.22|12.15|57
1719999600000|2024-07-03 09:40:00|12.23|12.16|12.23|12.16|12.23|12.16|12.21|12.14|45
1719999900000|2024-07-03 09:45:00|12.22|12.15|12.22|12.15|12.23|12.16|12.22|12.15|37
1720000200000|2024-07-03 09:50:00|12.21|12.14|12.2|12.13|12.22|12.15|12.2|12.13|6
1720000500000|2024-07-03 09:55:00|12.21|12.14|12.2|12.13|12.21|12.14|12.2|12.13|2
1720000800000|2024-07-03 10:00:00|12.19|12.12|12.19|12.12|12.19|12.12|12.19|12.12|1
1720001100000|2024-07-03 10:05:00|12.18|12.11|12.15|12.08|12.18|12.11|12.11|12.04|30
1720001400000|2024-07-03 10:10:00|12.14|12.07|12.13|12.06|12.15|12.08|12.11|12.04|28
1720001700000|2024-07-03 10:15:00|12.14|12.07|12.06|11.99|12.15|12.08|12.06|11.99|49
1720002000000|2024-07-03 10:20:00|12.07|12|12.05|11.98|12.09|12.02|12.04|11.97|73
1720002300000|2024-07-03 10:25:00|12.06|11.99|12.07|12|12.09|12.02|12.05|11.98|70
1720002600000|2024-07-03 10:30:00|12.08|12.01|12|11.93|12.08|12.01|11.92|11.85|97
1720002900000|2024-07-03 10:35:00|11.99|11.92|12.04|11.97|12.04|11.97|11.98|11.91|126
1720003200000|2024-07-03 10:40:00|12.05|11.98|12.09|12.02|12.09|12.02|12.03|11.96|79
1720003500000|2024-07-03 10:45:00|12.08|12.01|12.09|12.02|12.1|12.03|12.08|12.01|116
1720003800000|2024-07-03 10:50:00|12.1|12.03|12.09|12.02|12.1|12.03|12.07|12|78
1720004100000|2024-07-03 10:55:00|12.08|12.01|12.09|12.02|12.09|12.02|12.07|12|88
1720004400000|2024-07-03 11:00:00|12.08|12.01|12.04|11.97|12.09|12.02|12.02|11.95|83
1720004700000|2024-07-03 11:05:00|12.03|11.96|12|11.93|12.05|11.98|12|11.93|22
1720005000000|2024-07-03 11:10:00|12.01|11.94|12.02|11.95|12.02|11.95|11.99|11.92|76
1720005300000|2024-07-03 11:15:00|12.01|11.94|12.01|11.94|12.02|11.95|12|11.93|121
1720005600000|2024-07-03 11:20:00|12.02|11.95|11.99|11.92|12.04|11.97|11.99|11.92|92
1720005900000|2024-07-03 11:25:00|11.98|11.91|11.92|11.85|11.99|11.92|11.91|11.84|141
1720006200000|2024-07-03 11:30:00|11.91|11.84|11.9|11.83|11.95|11.88|11.88|11.81|122
1720006500000|2024-07-03 11:35:00|11.91|11.84|11.94|11.87|11.96|11.89|11.9|11.83|110
1720006800000|2024-07-03 11:40:00|11.95|11.88|11.96|11.89|11.96|11.89|11.93|11.86|52
1720007100000|2024-07-03 11:45:00|11.95|11.88|11.97|11.9|11.98|11.91|11.95|11.88|39
1720007400000|2024-07-03 11:50:00|11.96|11.89|11.97|11.9|11.98|11.91|11.94|11.87|54
1720007700000|2024-07-03 11:55:00|11.98|11.91|11.97|11.9|11.98|11.91|11.96|11.89|36
1720008000000|2024-07-03 12:00:00|11.96|11.89|11.92|11.85|11.97|11.9|11.92|11.85|127
1720008300000|2024-07-03 12:05:00|11.93|11.86|11.9|11.83|11.94|11.87|11.89|11.82|148
1720008600000|2024-07-03 12:10:00|11.89|11.82|11.9|11.83|11.9|11.83|11.86|11.79|104
1720008900000|2024-07-03 12:15:00|11.91|11.84|11.91|11.84|11.94|11.87|11.88|11.81|109
1720009200000|2024-07-03 12:20:00|11.9|11.83|11.92|11.85|11.93|11.86|11.88|11.81|173
1720009500000|2024-07-03 12:25:00|11.93|11.86|11.93|11.86|11.93|11.86|11.91|11.84|199
1720009800000|2024-07-03 12:30:00|11.94|11.87|11.85|11.78|11.95|11.88|11.83|11.76|232
1720010100000|2024-07-03 12:35:00|11.86|11.79|11.83|11.76|11.88|11.81|11.81|11.74|138
1720010400000|2024-07-03 12:40:00|11.84|11.77|11.86|11.79|11.87|11.8|11.81|11.74|50
1720010700000|2024-07-03 12:45:00|11.86|11.79|11.84|11.77|11.9|11.83|11.83|11.76|129
1720011000000|2024-07-03 12:50:00|11.85|11.78|11.84|11.77|11.86|11.79|11.8|11.73|129
1720011300000|2024-07-03 12:55:00|11.83|11.76|11.86|11.79|11.87|11.8|11.83|11.76|124
1720011600000|2024-07-03 13:00:00|11.85|11.78|11.84|11.77|11.86|11.79|11.83|11.76|98
1720011900000|2024-07-03 13:05:00|11.83|11.76|11.87|11.8|11.88|11.81|11.82|11.75|79
1720012200000|2024-07-03 13:10:00|11.88|11.81|11.93|11.86|11.93|11.86|11.87|11.8|158
1720012500000|2024-07-03 13:15:00|11.92|11.85|11.93|11.86|11.94|11.87|11.91|11.84|162
1720012800000|2024-07-03 13:20:00|11.94|11.87|11.93|11.86|11.95|11.88|11.93|11.86|138
1720013100000|2024-07-03 13:25:00|11.94|11.87|11.96|11.89|11.96|11.89|11.94|11.87|77
1720013400000|2024-07-03 13:30:00|11.97|11.9|11.96|11.89|11.97|11.9|11.95|11.88|16
1720013700000|2024-07-03 13:35:00|11.97|11.9|11.99|11.92|11.99|11.92|11.95|11.88|143
1720014000000|2024-07-03 13:40:00|11.98|11.91|11.99|11.92|12|11.93|11.97|11.9|112
1720014300000|2024-07-03 13:45:00|12|11.93|11.98|11.91|12|11.93|11.97|11.9|83
1720014600000|2024-07-03 13:50:00|11.99|11.92|12.01|11.94|12.02|11.95|11.98|11.91|89
1720014900000|2024-07-03 13:55:00|12|11.93|12.02|11.95|12.02|11.95|12|11.93|139
1720015200000|2024-07-03 14:00:00|12.01|11.94|12|11.93|12.04|11.97|11.99|11.92|138
1720015500000|2024-07-03 14:05:00|11.99|11.92|11.99|11.92|12.03|11.96|11.98|11.91|133
1720015800000|2024-07-03 14:10:00|12|11.93|11.99|11.92|12|11.93|11.98|11.91|68
1720016100000|2024-07-03 14:15:00|12|11.93|12.01|11.94|12.01|11.94|11.98|11.91|92
1720016400000|2024-07-03 14:20:00|12.02|11.95|12|11.93|12.02|11.95|12|11.93|83
1720016700000|2024-07-03 14:25:00|11.99|11.92|11.98|11.91|12|11.93|11.97|11.9|84
1720017000000|2024-07-03 14:30:00|11.97|11.9|11.98|11.91|11.99|11.92|11.97|11.9|98
1720017300000|2024-07-03 14:35:00|11.97|11.9|11.95|11.88|11.98|11.91|11.95|11.88|149
1720017600000|2024-07-03 14:40:00|11.94|11.87|11.94|11.87|11.95|11.88|11.94|11.87|169
1720017900000|2024-07-03 14:45:00|11.95|11.88|11.94|11.87|11.95|11.88|11.93|11.86|224
1720018200000|2024-07-03 14:50:00|11.95|11.88|11.92|11.85|11.96|11.89|11.91|11.84|70
1720018500000|2024-07-03 14:55:00|11.91|11.84|11.91|11.84|11.93|11.86|11.91|11.84|41
1720018800000|2024-07-03 15:00:00|11.9|11.83|11.85|11.78|11.91|11.84|11.85|11.78|156
1720019100000|2024-07-03 15:05:00|11.86|11.79|11.88|11.81|11.89|11.82|11.83|11.76|79
1720019400000|2024-07-03 15:10:00|11.89|11.82|11.9|11.83|11.91|11.84|11.88|11.81|58
1720019700000|2024-07-03 15:15:00|11.89|11.82|11.9|11.83|11.9|11.83|11.88|11.81|64
1720020000000|2024-07-03 15:20:00|11.89|11.82|11.94|11.87|11.94|11.87|11.89|11.82|50
1720020300000|2024-07-03 15:25:00|11.93|11.86|11.92|11.85|11.94|11.87|11.92|11.85|64
1720020600000|2024-07-03 15:30:00|11.91|11.84|11.9|11.83|11.93|11.86|11.9|11.83|110
1720020900000|2024-07-03 15:35:00|11.91|11.84|11.88|11.81|11.91|11.84|11.86|11.79|170
1720021200000|2024-07-03 15:40:00|11.87|11.8|11.88|11.81|11.89|11.82|11.86|11.79|152
1720021500000|2024-07-03 15:45:00|11.87|11.8|11.84|11.77|11.87|11.8|11.84|11.77|18
1720021800000|2024-07-03 15:50:00|11.85|11.78|11.87|11.8|11.87|11.8|11.83|11.76|139
1720022100000|2024-07-03 15:55:00|11.86|11.79|11.86|11.79|11.88|11.81|11.86|11.79|195
1720022400000|2024-07-03 16:00:00|11.87|11.8|11.86|11.79|11.89|11.82|11.85|11.78|152
1720022700000|2024-07-03 16:05:00|11.85|11.78|11.85|11.78|11.87|11.8|11.82|11.75|131
1720023000000|2024-07-03 16:10:00|11.84|11.77|11.87|11.8|11.88|11.81|11.84|11.77|120
1720023300000|2024-07-03 16:15:00|11.88|11.81|11.91|11.84|11.91|11.84|11.87|11.8|102
1720023600000|2024-07-03 16:20:00|11.92|11.85|11.95|11.88|11.96|11.89|11.9|11.83|96
1720023900000|2024-07-03 16:25:00|11.94|11.87|11.96|11.89|11.97|11.9|11.94|11.87|125
1720024200000|2024-07-03 16:30:00|11.95|11.88|11.95|11.88|11.97|11.9|11.94|11.87|133
1720024500000|2024-07-03 16:35:00|11.94|11.87|11.93|11.86|11.95|11.88|11.92|11.85|100
1720024800000|2024-07-03 16:40:00|11.92|11.85|11.92|11.85|11.93|11.86|11.91|11.84|105
1720025100000|2024-07-03 16:45:00|11.93|11.86|11.95|11.88|11.96|11.89|11.92|11.85|105
1720025400000|2024-07-03 16:50:00|11.96|11.89|11.93|11.86|11.96|11.89|11.92|11.85|48
1720025700000|2024-07-03 16:55:00|11.94|11.87|11.93|11.86|11.95|11.88|11.93|11.86|170
1720026000000|2024-07-03 17:00:00|11.92|11.85|11.92|11.85|11.95|11.88|11.92|11.85|91
1720026300000|2024-07-03 17:05:00|11.93|11.86|11.91|11.84|11.93|11.86|11.89|11.82|87
1720026600000|2024-07-03 17:10:00|11.92|11.85|11.91|11.84|11.92|11.85|11.9|11.83|136
1720026900000|2024-07-03 17:15:00|11.9|11.83|11.91|11.84|11.92|11.85|11.9|11.83|92
1720027200000|2024-07-03 17:20:00|11.92|11.85|11.93|11.86|11.93|11.86|11.9|11.83|78
1720027500000|2024-07-03 17:25:00|11.94|11.87|11.92|11.85|11.94|11.87|11.92|11.85|29
1720027800000|2024-07-03 17:30:00|11.91|11.84|11.91|11.84|11.93|11.86|11.9|11.83|35
1720028100000|2024-07-03 17:35:00|11.92|11.85|11.9|11.83|11.93|11.86|11.9|11.83|27
1720028400000|2024-07-03 17:40:00|11.91|11.84|11.91|11.84|11.92|11.85|11.9|11.83|129
1720028700000|2024-07-03 17:45:00|11.9|11.83|11.86|11.79|11.91|11.84|11.84|11.77|75
1720029000000|2024-07-03 17:50:00|11.85|11.78|11.87|11.8|11.88|11.81|11.85|11.78|93
1720029300000|2024-07-03 17:55:00|11.88|11.81|11.89|11.82|11.9|11.83|11.87|11.8|32
1720029600000|2024-07-03 18:00:00|11.88|11.81|11.86|11.79|11.91|11.84|11.85|11.78|117
1720029900000|2024-07-03 18:05:00|11.87|11.8|11.9|11.83|11.9|11.83|11.87|11.8|46
1720030200000|2024-07-03 18:10:00|11.89|11.82|11.89|11.82|11.9|11.83|11.88|11.81|33
1720030500000|2024-07-03 18:15:00|11.9|11.83|11.89|11.82|11.91|11.84|11.87|11.8|48
1720030800000|2024-07-03 18:20:00|11.9|11.83|11.92|11.85|11.92|11.85|11.9|11.83|19
1720031100000|2024-07-03 18:25:00|11.93|11.86|11.95|11.88|11.95|11.88|11.92|11.85|51
1720031400000|2024-07-03 18:30:00|11.94|11.87|11.95|11.88|11.96|11.89|11.93|11.86|118
1720031700000|2024-07-03 18:35:00|11.94|11.87|11.92|11.85|11.95|11.88|11.92|11.85|173
1720032000000|2024-07-03 18:40:00|11.91|11.84|11.93|11.86|11.93|11.86|11.91|11.84|23
1720032300000|2024-07-03 18:45:00|11.94|11.87|11.89|11.82|11.94|11.87|11.87|11.8|130
1720032600000|2024-07-03 18:50:00|11.88|11.81|11.9|11.83|11.9|11.83|11.87|11.8|101
1720032900000|2024-07-03 18:55:00|11.91|11.84|11.9|11.83|11.91|11.84|11.89|11.82|6
1720033200000|2024-07-03 19:00:00|11.89|11.82|11.83|11.76|11.91|11.84|11.83|11.76|31
1720033500000|2024-07-03 19:05:00|11.84|11.77|11.84|11.77|11.86|11.79|11.82|11.75|53
1720033800000|2024-07-03 19:10:00|11.85|11.78|11.85|11.78|11.88|11.81|11.83|11.76|83
1720034100000|2024-07-03 19:15:00|11.86|11.79|11.81|11.74|11.86|11.79|11.8|11.73|64
1720034400000|2024-07-03 19:20:00|11.8|11.73|11.76|11.69|11.81|11.74|11.72|11.65|168
1720034700000|2024-07-03 19:25:00|11.77|11.7|11.82|11.75|11.82|11.75|11.76|11.69|84
1720035000000|2024-07-03 19:30:00|11.81|11.74|11.85|11.78|11.85|11.78|11.81|11.74|49
1720035300000|2024-07-03 19:35:00|11.84|11.77|11.85|11.78|11.86|11.79|11.83|11.76|60
1720035600000|2024-07-03 19:40:00|11.84|11.77|11.86|11.79|11.87|11.8|11.84|11.77|95
1720035900000|2024-07-03 19:45:00|11.85|11.78|11.81|11.74|11.86|11.79|11.81|11.74|21
1720036200000|2024-07-03 19:50:00|11.82|11.75|11.82|11.75|11.83|11.76|11.79|11.72|43
1720036500000|2024-07-03 19:55:00|11.81|11.74|11.8|11.73|11.82|11.75|11.78|11.71|76
1720036800000|2024-07-03 20:00:00|11.79|11.72|11.81|11.74|11.82|11.75|11.79|11.72|93
1720037100000|2024-07-03 20:05:00|11.8|11.73|11.83|11.76|11.84|11.77|11.8|11.73|38
1720037400000|2024-07-03 20:10:00|11.82|11.75|11.81|11.74|11.82|11.75|11.8|11.73|34
1720037700000|2024-07-03 20:15:00|11.82|11.75|11.83|11.76|11.84|11.77|11.81|11.74|48
1720038000000|2024-07-03 20:20:00|11.82|11.75|11.79|11.72|11.83|11.76|11.79|11.72|86
1720038300000|2024-07-03 20:25:00|11.8|11.73|11.81|11.74|11.82|11.75|11.78|11.71|126
1720038600000|2024-07-03 20:30:00|11.8|11.73|11.8|11.73|11.82|11.75|11.79|11.72|171
1720038900000|2024-07-03 20:35:00|11.81|11.74|11.82|11.75|11.82|11.75|11.8|11.73|72
1720039200000|2024-07-03 20:40:00|11.81|11.74|11.81|11.74|11.82|11.75|11.8|11.73|35
1720039500000|2024-07-03 20:45:00|11.82|11.75|11.8|11.73|11.83|11.76|11.79|11.72|71
1720039800000|2024-07-03 20:50:00|11.79|11.72|11.8|11.73|11.81|11.74|11.79|11.72|104
1720040100000|2024-07-03 20:55:00|11.79|11.72|11.75|11.68|11.79|11.72|11.74|11.67|107
1720040400000|2024-07-03 21:00:00|11.76|11.69|11.77|11.7|11.78|11.71|11.73|11.66|42
1720040700000|2024-07-03 21:05:00|11.76|11.69|11.79|11.72|11.8|11.73|11.76|11.69|30
1720041000000|2024-07-03 21:10:00|11.8|11.73|11.79|11.72|11.8|11.73|11.77|11.7|18
1720041300000|2024-07-03 21:15:00|11.78|11.71|11.76|11.69|11.79|11.72|11.76|11.69|27
1720041600000|2024-07-03 21:20:00|11.75|11.68|11.77|11.7|11.77|11.7|11.74|11.67|13
1720041900000|2024-07-03 21:25:00|11.76|11.69|11.76|11.69|11.77|11.7|11.76|11.69|11
1720042200000|2024-07-03 21:30:00|11.77|11.7|11.79|11.72|11.79|11.72|11.76|11.69|7
1720042500000|2024-07-03 21:35:00|11.8|11.73|11.84|11.77|11.84|11.77|11.8|11.73|5
1720042800000|2024-07-03 21:40:00|11.83|11.76|11.86|11.79|11.86|11.79|11.83|11.76|14
1720043400000|2024-07-03 21:50:00|11.85|11.78|11.89|11.82|11.89|11.82|11.85|11.78|17
1720043700000|2024-07-03 21:55:00|11.88|11.81|11.9|11.83|11.91|11.84|11.88|11.81|7
1720044000000|2024-07-03 22:00:00|11.89|11.82|11.87|11.8|11.91|11.84|11.87|11.8|57
1720044300000|2024-07-03 22:05:00|11.88|11.81|11.86|11.79|11.88|11.81|11.86|11.79|39
1720044600000|2024-07-03 22:10:00|11.85|11.78|11.87|11.8|11.87|11.8|11.85|11.78|27
1720044900000|2024-07-03 22:15:00|11.86|11.79|11.86|11.79|11.87|11.8|11.86|11.79|33
1720045200000|2024-07-03 22:20:00|11.85|11.78|11.85|11.78|11.86|11.79|11.83|11.76|61
1720045500000|2024-07-03 22:25:00|11.86|11.79|11.86|11.79|11.86|11.79|11.85|11.78|23
1720045800000|2024-07-03 22:30:00|11.85|11.78|11.87|11.8|11.87|11.8|11.85|11.78|7
1720046100000|2024-07-03 22:35:00|11.88|11.81|11.88|11.81|11.89|11.82|11.88|11.81|5
1720046400000|2024-07-03 22:40:00|11.89|11.82|11.88|11.81|11.89|11.82|11.88|11.81|4
1720046700000|2024-07-03 22:45:00|11.89|11.82|11.89|11.82|11.89|11.82|11.87|11.8|13
1720047000000|2024-07-03 22:50:00|11.88|11.81|11.89|11.82|11.89|11.82|11.88|11.81|2
1720047300000|2024-07-03 22:55:00|11.88|11.81|11.87|11.8|11.89|11.82|11.87|11.8|26
1720047600000|2024-07-03 23:00:00|11.88|11.81|11.85|11.78|11.88|11.81|11.85|11.78|26
1720047900000|2024-07-03 23:05:00|11.86|11.79|11.86|11.79|11.86|11.79|11.84|11.77|25
1720048200000|2024-07-03 23:10:00|11.87|11.8|11.89|11.82|11.89|11.82|11.86|11.79|31
1720048500000|2024-07-03 23:15:00|11.88|11.81|11.89|11.82|11.89|11.82|11.88|11.81|48
1720048800000|2024-07-03 23:20:00|11.88|11.81|11.89|11.82|11.89|11.82|11.88|11.81|10
1720049100000|2024-07-03 23:25:00|11.88|11.81|11.89|11.82|11.89|11.82|11.88|11.81|22
1720049400000|2024-07-03 23:30:00|11.9|11.83|11.89|11.82|11.9|11.83|11.88|11.81|10
1720049700000|2024-07-03 23:35:00|11.9|11.83|11.89|11.82|11.9|11.83|11.88|11.81|26
1720050000000|2024-07-03 23:40:00|11.9|11.83|11.89|11.82|11.9|11.83|11.88|11.81|16
1720050300000|2024-07-03 23:45:00|11.88|11.81|11.9|11.83|11.9|11.83|11.88|11.81|25
1720050600000|2024-07-03 23:50:00|11.91|11.84|11.91|11.84|11.91|11.84|11.91|11.84|1
1720050900000|2024-07-03 23:55:00|11.9|11.83|11.89|11.82|11.9|11.83|11.88|11.81|12
1720051200000|2024-07-04 00:00:00|11.88|11.81|11.9|11.83|11.9|11.83|11.88|11.81|25
1720051500000|2024-07-04 00:05:00|11.91|11.84|11.91|11.84|11.91|11.84|11.91|11.84|1
1720051800000|2024-07-04 00:10:00|11.92|11.85|11.93|11.86|11.93|11.86|11.91|11.84|6
1720052100000|2024-07-04 00:15:00|11.92|11.85|11.93|11.86|11.94|11.87|11.92|11.85|48
1720052400000|2024-07-04 00:20:00|11.92|11.85|11.94|11.87|11.95|11.88|11.92|11.85|43
1720052700000|2024-07-04 00:25:00|11.93|11.86|11.92|11.85|11.94|11.87|11.92|11.85|82
1720053000000|2024-07-04 00:30:00|11.91|11.84|11.93|11.86|11.94|11.87|11.91|11.84|43
1720053300000|2024-07-04 00:35:00|11.94|11.87|11.94|11.87|11.95|11.88|11.93|11.86|75
1720053600000|2024-07-04 00:40:00|11.93|11.86|11.95|11.88|11.95|11.88|11.93|11.86|79
1720053900000|2024-07-04 00:45:00|11.94|11.87|11.93|11.86|11.94|11.87|11.92|11.85|32
1720054200000|2024-07-04 00:50:00|11.92|11.85|11.94|11.87|11.95|11.88|11.92|11.85|27
1720054500000|2024-07-04 00:55:00|11.93|11.86|11.92|11.85|11.94|11.87|11.92|11.85|70
1720054800000|2024-07-04 01:00:00|11.91|11.84|11.92|11.85|11.92|11.85|11.9|11.83|56
1720055100000|2024-07-04 01:05:00|11.93|11.86|11.85|11.78|11.93|11.86|11.85|11.78|55
1720055400000|2024-07-04 01:10:00|11.84|11.77|11.77|11.7|11.85|11.78|11.76|11.69|134
1720055700000|2024-07-04 01:15:00|11.76|11.69|11.75|11.68|11.8|11.73|11.67|11.6|226
1720056000000|2024-07-04 01:20:00|11.76|11.69|11.8|11.73|11.8|11.73|11.74|11.67|159
1720056300000|2024-07-04 01:25:00|11.81|11.74|11.81|11.74|11.84|11.77|11.79|11.72|67
1720056600000|2024-07-04 01:30:00|11.82|11.75|11.58|11.51|11.82|11.75|11.56|11.49|148
1720056900000|2024-07-04 01:35:00|11.59|11.52|11.61|11.54|11.66|11.59|11.56|11.49|283
1720057200000|2024-07-04 01:40:00|11.62|11.55|11.59|11.52|11.63|11.56|11.47|11.4|237
1720057500000|2024-07-04 01:45:00|11.6|11.53|11.53|11.46|11.6|11.53|11.49|11.42|290
1720057800000|2024-07-04 01:50:00|11.54|11.47|11.51|11.44|11.58|11.51|11.5|11.43|253
1720058100000|2024-07-04 01:55:00|11.52|11.45|11.45|11.38|11.55|11.48|11.32|11.25|298
1720058400000|2024-07-04 02:00:00|11.44|11.37|11.43|11.36|11.45|11.38|11.23|11.16|349
1720058700000|2024-07-04 02:05:00|11.42|11.35|11.39|11.32|11.44|11.37|11.37|11.3|176
1720059000000|2024-07-04 02:10:00|11.38|11.31|11.48|11.41|11.48|11.41|11.38|11.31|129
1720059300000|2024-07-04 02:15:00|11.47|11.4|11.5|11.43|11.51|11.44|11.47|11.4|100
1720059600000|2024-07-04 02:20:00|11.49|11.42|11.52|11.45|11.52|11.45|11.47|11.4|74
1720059900000|2024-07-04 02:25:00|11.51|11.44|11.56|11.49|11.56|11.49|11.51|11.44|92
1720060200000|2024-07-04 02:30:00|11.55|11.48|11.55|11.48|11.56|11.49|11.53|11.46|33
1720060500000|2024-07-04 02:35:00|11.56|11.49|11.59|11.52|11.59|11.52|11.55|11.48|56
1720060800000|2024-07-04 02:40:00|11.58|11.51|11.62|11.55|11.62|11.55|11.56|11.49|77
1720061100000|2024-07-04 02:45:00|11.61|11.54|11.62|11.55|11.63|11.56|11.6|11.53|52
1720061400000|2024-07-04 02:50:00|11.63|11.56|11.62|11.55|11.64|11.57|11.59|11.52|56
1720061700000|2024-07-04 02:55:00|11.63|11.56|11.61|11.54|11.63|11.56|11.6|11.53|47
1720062000000|2024-07-04 03:00:00|11.6|11.53|11.63|11.56|11.63|11.56|11.59|11.52|52
1720062300000|2024-07-04 03:05:00|11.62|11.55|11.63|11.56|11.64|11.57|11.61|11.54|38
1720062600000|2024-07-04 03:10:00|11.62|11.55|11.61|11.54|11.63|11.56|11.61|11.54|40
1720062900000|2024-07-04 03:15:00|11.6|11.53|11.57|11.5|11.61|11.54|11.57|11.5|72
1720063200000|2024-07-04 03:20:00|11.56|11.49|11.58|11.51|11.58|11.51|11.55|11.48|59
1720063500000|2024-07-04 03:25:00|11.59|11.52|11.56|11.49|11.6|11.53|11.55|11.48|40
1720063800000|2024-07-04 03:30:00|11.56|11.49|11.58|11.51|11.6|11.53|11.56|11.49|115
1720064100000|2024-07-04 03:35:00|11.59|11.52|11.59|11.52|11.59|11.52|11.58|11.51|27
1720064400000|2024-07-04 03:40:00|11.58|11.51|11.57|11.5|11.59|11.52|11.57|11.5|34
1720064700000|2024-07-04 03:45:00|11.56|11.49|11.58|11.51|11.58|11.51|11.56|11.49|23
1720065000000|2024-07-04 03:50:00|11.57|11.5|11.6|11.53|11.6|11.53|11.57|11.5|28
1720065300000|2024-07-04 03:55:00|11.61|11.54|11.59|11.52|11.61|11.54|11.58|11.51|35
1720065600000|2024-07-04 04:00:00|11.58|11.51|11.57|11.5|11.59|11.52|11.56|11.49|28
1720065900000|2024-07-04 04:05:00|11.56|11.49|11.57|11.5|11.58|11.51|11.56|11.49|54
1720066200000|2024-07-04 04:10:00|11.56|11.49|11.58|11.51|11.58|11.51|11.56|11.49|27
1720066500000|2024-07-04 04:15:00|11.57|11.5|11.57|11.5|11.59|11.52|11.57|11.5|43
1720066800000|2024-07-04 04:20:00|11.56|11.49|11.52|11.45|11.57|11.5|11.52|11.45|25
1720067100000|2024-07-04 04:25:00|11.51|11.44|11.5|11.43|11.52|11.45|11.5|11.43|18
1720067400000|2024-07-04 04:30:00|11.51|11.44|11.52|11.45|11.52|11.45|11.49|11.42|46
1720067700000|2024-07-04 04:35:00|11.51|11.44|11.53|11.46|11.54|11.47|11.5|11.43|93
1720068000000|2024-07-04 04:40:00|11.52|11.45|11.52|11.45|11.53|11.46|11.51|11.44|13
1720068300000|2024-07-04 04:45:00|11.53|11.46|11.54|11.47|11.54|11.47|11.52|11.45|4
1720068600000|2024-07-04 04:50:00|11.55|11.48|11.56|11.49|11.56|11.49|11.54|11.47|36
1720068900000|2024-07-04 04:55:00|11.55|11.48|11.55|11.48|11.57|11.5|11.55|11.48|15
1720069200000|2024-07-04 05:00:00|11.56|11.49|11.53|11.46|11.56|11.49|11.52|11.45|30
1720069500000|2024-07-04 05:05:00|11.52|11.45|11.51|11.44|11.52|11.45|11.5|11.43|6
1720069800000|2024-07-04 05:10:00|11.5|11.43|11.51|11.44|11.51|11.44|11.49|11.42|36
1720070100000|2024-07-04 05:15:00|11.5|11.43|11.51|11.44|11.52|11.45|11.5|11.43|32
1720070400000|2024-07-04 05:20:00|11.52|11.45|11.51|11.44|11.52|11.45|11.5|11.43|24
1720070700000|2024-07-04 05:25:00|11.52|11.45|11.53|11.46|11.54|11.47|11.52|11.45|56
1720071000000|2024-07-04 05:30:00|11.52|11.45|11.54|11.47|11.54|11.47|11.52|11.45|109
1720071300000|2024-07-04 05:35:00|11.53|11.46|11.52|11.45|11.54|11.47|11.51|11.44|42
1720071600000|2024-07-04 05:40:00|11.51|11.44|11.52|11.45|11.53|11.46|11.51|11.44|70
1720071900000|2024-07-04 05:45:00|11.51|11.44|11.52|11.45|11.52|11.45|11.51|11.44|40
1720072200000|2024-07-04 05:50:00|11.53|11.46|11.52|11.45|11.53|11.46|11.51|11.44|34
1720072500000|2024-07-04 05:55:00|11.51|11.44|11.51|11.44|11.52|11.45|11.51|11.44|23
1720072800000|2024-07-04 06:00:00|11.5|11.43|11.5|11.43|11.51|11.44|11.5|11.43|9
1720073100000|2024-07-04 06:05:00|11.49|11.42|11.48|11.41|11.5|11.43|11.48|11.41|34
1720073400000|2024-07-04 06:10:00|11.49|11.42|11.47|11.4|11.49|11.42|11.46|11.39|93
1720073700000|2024-07-04 06:15:00|11.46|11.39|11.45|11.38|11.47|11.4|11.45|11.38|102
1720074000000|2024-07-04 06:20:00|11.44|11.37|11.41|11.34|11.45|11.38|11.41|11.34|60
1720074300000|2024-07-04 06:25:00|11.42|11.35|11.39|11.32|11.42|11.35|11.38|11.31|62
1720074600000|2024-07-04 06:30:00|11.4|11.33|11.39|11.32|11.42|11.35|11.37|11.3|106
1720074900000|2024-07-04 06:35:00|11.4|11.33|11.44|11.37|11.5|11.43|11.39|11.32|149
1720075200000|2024-07-04 06:40:00|11.45|11.38|11.46|11.39|11.48|11.41|11.44|11.37|102
1720075500000|2024-07-04 06:45:00|11.47|11.4|11.44|11.37|11.48|11.41|11.43|11.36|76
1720075800000|2024-07-04 06:50:00|11.43|11.36|11.43|11.36|11.45|11.38|11.42|11.35|129
1720076100000|2024-07-04 06:55:00|11.44|11.37|11.42|11.35|11.44|11.37|11.41|11.34|85
1720076400000|2024-07-04 07:00:00|11.41|11.34|11.4|11.33|11.43|11.36|11.39|11.32|60
1720076700000|2024-07-04 07:05:00|11.39|11.32|11.38|11.31|11.41|11.34|11.36|11.29|60
1720077000000|2024-07-04 07:10:00|11.37|11.3|11.34|11.27|11.39|11.32|11.33|11.26|98
1720077300000|2024-07-04 07:15:00|11.33|11.26|11.3|11.23|11.36|11.29|11.28|11.21|50
1720077600000|2024-07-04 07:20:00|11.31|11.24|11.33|11.26|11.33|11.26|11.29|11.22|87
1720077900000|2024-07-04 07:25:00|11.34|11.27|11.31|11.24|11.35|11.28|11.3|11.23|114
1720078200000|2024-07-04 07:30:00|11.32|11.25|11.33|11.26|11.35|11.28|11.31|11.24|98
1720078500000|2024-07-04 07:35:00|11.32|11.25|11.33|11.26|11.37|11.3|11.31|11.24|138
1720078800000|2024-07-04 07:40:00|11.34|11.27|11.31|11.24|11.35|11.28|11.31|11.24|90
1720079100000|2024-07-04 07:45:00|11.32|11.25|11.24|11.17|11.32|11.25|11.24|11.17|79
1720079400000|2024-07-04 07:50:00|11.25|11.18|11.21|11.14|11.26|11.19|11.2|11.13|97
1720079700000|2024-07-04 07:55:00|11.22|11.15|11.25|11.18|11.25|11.18|11.21|11.14|100
1720080000000|2024-07-04 08:00:00|11.24|11.17|11.28|11.21|11.28|11.21|11.23|11.16|65
1720080300000|2024-07-04 08:05:00|11.29|11.22|11.26|11.19|11.29|11.22|11.26|11.19|58
1720080600000|2024-07-04 08:10:00|11.27|11.2|11.28|11.21|11.29|11.22|11.26|11.19|60
1720080900000|2024-07-04 08:15:00|11.27|11.2|11.23|11.16|11.28|11.21|11.22|11.15|41
1720081200000|2024-07-04 08:20:00|11.24|11.17|11.26|11.19|11.27|11.2|11.23|11.16|61
1720081500000|2024-07-04 08:25:00|11.25|11.18|11.24|11.17|11.27|11.2|11.23|11.16|86
1720081800000|2024-07-04 08:30:00|11.23|11.16|11.21|11.14|11.25|11.18|11.2|11.13|93
1720082100000|2024-07-04 08:35:00|11.2|11.13|11.16|11.09|11.21|11.14|11.16|11.09|99
1720082400000|2024-07-04 08:40:00|11.15|11.08|11.13|11.06|11.18|11.11|11.04|10.97|216
1720082700000|2024-07-04 08:45:00|11.14|11.07|11.15|11.08|11.19|11.12|11.13|11.06|174
1720083000000|2024-07-04 08:50:00|11.16|11.09|11.16|11.09|11.19|11.12|11.15|11.08|87
1720083300000|2024-07-04 08:55:00|11.17|11.1|11.22|11.15|11.23|11.16|11.17|11.1|132
1720083600000|2024-07-04 09:00:00|11.21|11.14|11.17|11.1|11.24|11.17|11.16|11.09|117
1720083900000|2024-07-04 09:05:00|11.18|11.11|11.13|11.06|11.18|11.11|11.12|11.05|136
1720084200000|2024-07-04 09:10:00|11.14|11.07|11.16|11.09|11.17|11.1|11.09|11.02|204
1720084500000|2024-07-04 09:15:00|11.17|11.1|11.09|11.02|11.17|11.1|11.09|11.02|141
1720084800000|2024-07-04 09:20:00|11.1|11.03|11.15|11.08|11.17|11.1|11.07|11|172
1720085100000|2024-07-04 09:25:00|11.14|11.07|11.16|11.09|11.18|11.11|11.13|11.06|155
1720085400000|2024-07-04 09:30:00|11.17|11.1|11.21|11.14|11.23|11.16|11.15|11.08|145
1720085700000|2024-07-04 09:35:00|11.22|11.15|11.23|11.16|11.23|11.16|11.2|11.13|148
1720086000000|2024-07-04 09:40:00|11.22|11.15|11.23|11.16|11.24|11.17|11.21|11.14|98
1720086300000|2024-07-04 09:45:00|11.24|11.17|11.23|11.16|11.25|11.18|11.22|11.15|46
1720086600000|2024-07-04 09:50:00|11.24|11.17|11.23|11.16|11.24|11.17|11.21|11.14|110
1720086900000|2024-07-04 09:55:00|11.22|11.15|11.22|11.15|11.23|11.16|11.21|11.14|73
1720087200000|2024-07-04 10:00:00|11.23|11.16|11.18|11.11|11.23|11.16|11.18|11.11|38
1720087500000|2024-07-04 10:05:00|11.19|11.12|11.16|11.09|11.19|11.12|11.14|11.07|72
1720087800000|2024-07-04 10:10:00|11.17|11.1|11.15|11.08|11.17|11.1|11.13|11.06|93
1720088100000|2024-07-04 10:15:00|11.14|11.07|11.09|11.02|11.15|11.08|11.08|11.01|98
1720088400000|2024-07-04 10:20:00|11.08|11.01|11.09|11.02|11.1|11.03|11.06|10.99|90
1720088700000|2024-07-04 10:25:00|11.08|11.01|11.11|11.04|11.13|11.06|11.07|11|138
1720089000000|2024-07-04 10:30:00|11.12|11.05|11.1|11.03|11.12|11.05|11.09|11.02|77
1720089300000|2024-07-04 10:35:00|11.11|11.04|11.12|11.05|11.13|11.06|11.1|11.03|160
1720089600000|2024-07-04 10:40:00|11.13|11.06|11.16|11.09|11.17|11.1|11.11|11.04|130
1720089900000|2024-07-04 10:45:00|11.15|11.08|11.16|11.09|11.17|11.1|11.15|11.08|168
1720090200000|2024-07-04 10:50:00|11.17|11.1|11.16|11.09|11.19|11.12|11.16|11.09|156
1720090500000|2024-07-04 10:55:00|11.17|11.1|11.18|11.11|11.19|11.12|11.15|11.08|132
1720090800000|2024-07-04 11:00:00|11.19|11.12|11.17|11.1|11.19|11.12|11.16|11.09|63
1720091100000|2024-07-04 11:05:00|11.18|11.11|11.2|11.13|11.21|11.14|11.17|11.1|139
1720091400000|2024-07-04 11:10:00|11.21|11.14|11.21|11.14|11.23|11.16|11.2|11.13|93
1720091700000|2024-07-04 11:15:00|11.2|11.13|11.16|11.09|11.21|11.14|11.15|11.08|63
1720092000000|2024-07-04 11:20:00|11.15|11.08|11.14|11.07|11.16|11.09|11.13|11.06|108
1720092300000|2024-07-04 11:25:00|11.13|11.06|11.13|11.06|11.14|11.07|11.12|11.05|95
1720092600000|2024-07-04 11:30:00|11.12|11.05|11.13|11.06|11.15|11.08|11.12|11.05|230
1720092900000|2024-07-04 11:35:00|11.14|11.07|11.15|11.08|11.15|11.08|11.13|11.06|104
1720093200000|2024-07-04 11:40:00|11.14|11.07|11.14|11.07|11.15|11.08|11.13|11.06|19
1720093500000|2024-07-04 11:45:00|11.15|11.08|11.12|11.05|11.15|11.08|11.12|11.05|90
1720093800000|2024-07-04 11:50:00|11.13|11.06|11.13|11.06|11.14|11.07|11.11|11.04|69
1720094100000|2024-07-04 11:55:00|11.14|11.07|11.12|11.05|11.14|11.07|11.12|11.05|37
1720094400000|2024-07-04 12:00:00|11.11|11.04|11.11|11.04|11.13|11.06|11.11|11.04|45
1720094700000|2024-07-04 12:05:00|11.1|11.03|11.1|11.03|11.12|11.05|11.09|11.02|17
1720095000000|2024-07-04 12:10:00|11.09|11.02|11.1|11.03|11.11|11.04|11.09|11.02|30
1720095300000|2024-07-04 12:15:00|11.11|11.04|11.08|11.01|11.11|11.04|11.06|10.99|66
1720095600000|2024-07-04 12:20:00|11.07|11|11.01|10.94|11.08|11.01|11.01|10.94|101
1720095900000|2024-07-04 12:25:00|11|10.93|11.04|10.97|11.04|10.97|10.99|10.92|71
1720096200000|2024-07-04 12:30:00|11.03|10.96|11.06|10.99|11.06|10.99|11.02|10.95|212
1720096500000|2024-07-04 12:35:00|11.07|11|11.02|10.95|11.08|11.01|11.02|10.95|118
1720096800000|2024-07-04 12:40:00|11.01|10.94|10.96|10.89|11.02|10.95|10.96|10.89|166
1720097100000|2024-07-04 12:45:00|10.97|10.9|10.87|10.8|10.97|10.9|10.87|10.8|168
1720097400000|2024-07-04 12:50:00|10.88|10.81|10.83|10.76|10.89|10.82|10.83|10.76|94
1720097700000|2024-07-04 12:55:00|10.84|10.77|10.77|10.7|10.86|10.79|10.76|10.69|112
1720098000000|2024-07-04 13:00:00|10.76|10.69|10.71|10.64|10.77|10.7|10.7|10.63|158
1720098300000|2024-07-04 13:05:00|10.7|10.63|10.76|10.69|10.76|10.69|10.64|10.57|195
1720098600000|2024-07-04 13:10:00|10.75|10.68|10.79|10.72|10.84|10.77|10.75|10.68|149
1720098900000|2024-07-04 13:15:00|10.78|10.71|10.71|10.64|10.81|10.74|10.69|10.62|240
1720099200000|2024-07-04 13:20:00|10.7|10.63|10.7|10.63|10.77|10.7|10.68|10.61|183
1720099500000|2024-07-04 13:25:00|10.71|10.64|10.61|10.54|10.71|10.64|10.57|10.5|214
1720099800000|2024-07-04 13:30:00|10.6|10.53|10.71|10.64|10.75|10.68|10.6|10.53|256
1720100100000|2024-07-04 13:35:00|10.72|10.65|10.66|10.59|10.74|10.67|10.63|10.56|145
1720100400000|2024-07-04 13:40:00|10.67|10.6|10.68|10.61|10.7|10.63|10.65|10.58|122
1720100700000|2024-07-04 13:45:00|10.69|10.62|10.8|10.73|10.83|10.76|10.68|10.61|108
1720101000000|2024-07-04 13:50:00|10.81|10.74|10.8|10.73|10.81|10.74|10.77|10.7|52
1720101300000|2024-07-04 13:55:00|10.81|10.74|10.83|10.76|10.87|10.8|10.8|10.73|113
1720101600000|2024-07-04 14:00:00|10.84|10.77|10.81|10.74|10.87|10.8|10.81|10.74|150
1720101900000|2024-07-04 14:05:00|10.82|10.75|10.81|10.74|10.84|10.77|10.8|10.73|72
1720102200000|2024-07-04 14:10:00|10.8|10.73|10.82|10.75|10.82|10.75|10.78|10.71|55
1720102500000|2024-07-04 14:15:00|10.81|10.74|10.84|10.77|10.84|10.77|10.81|10.74|56
1720102800000|2024-07-04 14:20:00|10.83|10.76|10.8|10.73|10.85|10.78|10.8|10.73|66
1720103100000|2024-07-04 14:25:00|10.81|10.74|10.77|10.7|10.82|10.75|10.72|10.65|91
1720103400000|2024-07-04 14:30:00|10.78|10.71|10.76|10.69|10.79|10.72|10.74|10.67|99
1720103700000|2024-07-04 14:35:00|10.77|10.7|10.84|10.77|10.85|10.78|10.76|10.69|138
1720104000000|2024-07-04 14:40:00|10.83|10.76|10.82|10.75|10.87|10.8|10.81|10.74|86
1720104300000|2024-07-04 14:45:00|10.81|10.74|10.89|10.82|10.89|10.82|10.8|10.73|77
1720104600000|2024-07-04 14:50:00|10.88|10.81|10.91|10.84|10.92|10.85|10.87|10.8|50
1720104900000|2024-07-04 14:55:00|10.9|10.83|10.91|10.84|10.91|10.84|10.89|10.82|22
1720105200000|2024-07-04 15:00:00|10.9|10.83|10.89|10.82|10.92|10.85|10.88|10.81|66
1720105500000|2024-07-04 15:05:00|10.9|10.83|10.91|10.84|10.94|10.87|10.89|10.82|68
1720105800000|2024-07-04 15:10:00|10.9|10.83|10.93|10.86|10.93|10.86|10.9|10.83|94
1720106100000|2024-07-04 15:15:00|10.94|10.87|10.91|10.84|10.94|10.87|10.9|10.83|130
1720106400000|2024-07-04 15:20:00|10.9|10.83|10.91|10.84|10.91|10.84|10.88|10.81|124
1720106700000|2024-07-04 15:25:00|10.92|10.85|10.95|10.88|10.95|10.88|10.92|10.85|84
1720107000000|2024-07-04 15:30:00|10.94|10.87|10.95|10.88|10.96|10.89|10.93|10.86|50
1720107300000|2024-07-04 15:35:00|10.94|10.87|10.95|10.88|10.96|10.89|10.93|10.86|36
1720107600000|2024-07-04 15:40:00|10.94|10.87|11|10.93|11.02|10.95|10.94|10.87|61
1720107900000|2024-07-04 15:45:00|11.01|10.94|11.01|10.94|11.02|10.95|10.98|10.91|79
1720108200000|2024-07-04 15:50:00|11.02|10.95|11.05|10.98|11.07|11|11|10.93|130
1720108500000|2024-07-04 15:55:00|11.04|10.97|11.02|10.95|11.06|10.99|11.01|10.94|111
1720108800000|2024-07-04 16:00:00|11.01|10.94|10.99|10.92|11.01|10.94|10.99|10.92|93
1720109100000|2024-07-04 16:05:00|11|10.93|10.94|10.87|11|10.93|10.93|10.86|65
1720109400000|2024-07-04 16:10:00|10.93|10.86|10.92|10.85|10.95|10.88|10.92|10.85|84
1720109700000|2024-07-04 16:15:00|10.91|10.84|10.95|10.88|10.95|10.88|10.91|10.84|147
1720110000000|2024-07-04 16:20:00|10.94|10.87|10.91|10.84|10.95|10.88|10.91|10.84|54
1720110300000|2024-07-04 16:25:00|10.92|10.85|10.89|10.82|10.92|10.85|10.89|10.82|40
1720110600000|2024-07-04 16:30:00|10.88|10.81|10.84|10.77|10.89|10.82|10.83|10.76|55
1720110900000|2024-07-04 16:35:00|10.85|10.78|10.89|10.82|10.89|10.82|10.84|10.77|47
1720111200000|2024-07-04 16:40:00|10.88|10.81|10.88|10.81|10.91|10.84|10.87|10.8|39
1720111500000|2024-07-04 16:45:00|10.87|10.8|10.87|10.8|10.88|10.81|10.84|10.77|97
1720111800000|2024-07-04 16:50:00|10.88|10.81|10.89|10.82|10.89|10.82|10.87|10.8|48
1720112100000|2024-07-04 16:55:00|10.9|10.83|10.92|10.85|10.94|10.87|10.89|10.82|59
1720112400000|2024-07-04 17:00:00|10.91|10.84|10.89|10.82|10.95|10.88|10.88|10.81|67
1720112700000|2024-07-04 17:05:00|10.88|10.81|10.88|10.81|10.9|10.83|10.87|10.8|31
1720113000000|2024-07-04 17:10:00|10.89|10.82|10.87|10.8|10.89|10.82|10.87|10.8|47
1720113300000|2024-07-04 17:15:00|10.88|10.81|10.9|10.83|10.9|10.83|10.86|10.79|57
1720113600000|2024-07-04 17:20:00|10.89|10.82|10.9|10.83|10.91|10.84|10.88|10.81|58
1720113900000|2024-07-04 17:25:00|10.89|10.82|10.91|10.84|10.92|10.85|10.88|10.81|47
1720114200000|2024-07-04 17:30:00|10.9|10.83|10.88|10.81|10.9|10.83|10.88|10.81|11
1720114500000|2024-07-04 17:35:00|10.89|10.82|10.85|10.78|10.89|10.82|10.85|10.78|27
1720114800000|2024-07-04 17:40:00|10.86|10.79|10.85|10.78|10.86|10.79|10.85|10.78|14
1720115100000|2024-07-04 17:45:00|10.86|10.79|10.86|10.79|10.86|10.79|10.85|10.78|51
1720115400000|2024-07-04 17:50:00|10.87|10.8|10.88|10.81|10.88|10.81|10.85|10.78|28
1720115700000|2024-07-04 17:55:00|10.87|10.8|10.88|10.81|10.89|10.82|10.87|10.8|22
1720116000000|2024-07-04 18:00:00|10.87|10.8|10.91|10.84|10.91|10.84|10.86|10.79|55
1720116300000|2024-07-04 18:05:00|10.9|10.83|10.85|10.78|10.91|10.84|10.85|10.78|66
1720116600000|2024-07-04 18:10:00|10.84|10.77|10.81|10.74|10.85|10.78|10.79|10.72|42
1720116900000|2024-07-04 18:15:00|10.8|10.73|10.79|10.72|10.82|10.75|10.78|10.71|54
1720117200000|2024-07-04 18:20:00|10.8|10.73|10.79|10.72|10.81|10.74|10.78|10.71|54
1720117500000|2024-07-04 18:25:00|10.78|10.71|10.81|10.74|10.82|10.75|10.78|10.71|62
1720117800000|2024-07-04 18:30:00|10.82|10.75|10.84|10.77|10.87|10.8|10.81|10.74|73
1720118100000|2024-07-04 18:35:00|10.83|10.76|10.83|10.76|10.87|10.8|10.83|10.76|45
1720118400000|2024-07-04 18:40:00|10.82|10.75|10.82|10.75|10.84|10.77|10.82|10.75|27
1720118700000|2024-07-04 18:45:00|10.81|10.74|10.8|10.73|10.82|10.75|10.79|10.72|64
1720119000000|2024-07-04 18:50:00|10.79|10.72|10.81|10.74|10.81|10.74|10.78|10.71|35
1720119300000|2024-07-04 18:55:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|43
1720119600000|2024-07-04 19:00:00|10.81|10.74|10.83|10.76|10.84|10.77|10.81|10.74|83
1720119900000|2024-07-04 19:05:00|10.82|10.75|10.85|10.78|10.85|10.78|10.82|10.75|52
1720120200000|2024-07-04 19:10:00|10.86|10.79|10.86|10.79|10.87|10.8|10.85|10.78|89
1720120500000|2024-07-04 19:15:00|10.87|10.8|10.83|10.76|10.87|10.8|10.81|10.74|53
1720120800000|2024-07-04 19:20:00|10.82|10.75|10.89|10.82|10.9|10.83|10.82|10.75|62
1720121100000|2024-07-04 19:25:00|10.9|10.83|10.87|10.8|10.9|10.83|10.87|10.8|30
1720121400000|2024-07-04 19:30:00|10.88|10.81|10.91|10.84|10.91|10.84|10.87|10.8|96
1720121700000|2024-07-04 19:35:00|10.9|10.83|10.91|10.84|10.92|10.85|10.9|10.83|32
1720122000000|2024-07-04 19:40:00|10.9|10.83|10.88|10.81|10.91|10.84|10.88|10.81|107
1720122300000|2024-07-04 19:45:00|10.87|10.8|10.86|10.79|10.88|10.81|10.86|10.79|68
1720122600000|2024-07-04 19:50:00|10.85|10.78|10.83|10.76|10.87|10.8|10.83|10.76|41
1720122900000|2024-07-04 19:55:00|10.82|10.75|10.81|10.74|10.83|10.76|10.81|10.74|50
1720123200000|2024-07-04 20:00:00|10.82|10.75|10.79|10.72|10.82|10.75|10.79|10.72|48
1720123500000|2024-07-04 20:05:00|10.8|10.73|10.8|10.73|10.81|10.74|10.79|10.72|37
1720123800000|2024-07-04 20:10:00|10.81|10.74|10.81|10.74|10.81|10.74|10.8|10.73|11
1720124100000|2024-07-04 20:15:00|10.82|10.75|10.83|10.76|10.84|10.77|10.81|10.74|12
1720124400000|2024-07-04 20:20:00|10.84|10.77|10.83|10.76|10.84|10.77|10.81|10.74|54
1720124700000|2024-07-04 20:25:00|10.84|10.77|10.82|10.75|10.84|10.77|10.81|10.74|41
1720125000000|2024-07-04 20:30:00|10.83|10.76|10.84|10.77|10.85|10.78|10.82|10.75|50
1720125300000|2024-07-04 20:35:00|10.85|10.78|10.85|10.78|10.85|10.78|10.84|10.77|45
1720125600000|2024-07-04 20:40:00|10.84|10.77|10.84|10.77|10.85|10.78|10.83|10.76|31
1720125900000|2024-07-04 20:45:00|10.83|10.76|10.84|10.77|10.86|10.79|10.83|10.76|34
1720126200000|2024-07-04 20:50:00|10.83|10.76|10.88|10.81|10.88|10.81|10.83|10.76|64
1720126500000|2024-07-04 20:55:00|10.87|10.8|10.89|10.82|10.89|10.82|10.87|10.8|31
1720126800000|2024-07-04 21:00:00|10.9|10.83|10.87|10.8|10.9|10.83|10.87|10.8|14
1720127100000|2024-07-04 21:05:00|10.86|10.79|10.89|10.82|10.89|10.82|10.86|10.79|18
1720127400000|2024-07-04 21:10:00|10.88|10.81|10.93|10.86|10.93|10.86|10.88|10.81|22
1720127700000|2024-07-04 21:15:00|10.92|10.85|10.94|10.87|10.94|10.87|10.92|10.85|11
1720128000000|2024-07-04 21:20:00|10.95|10.88|10.99|10.92|10.99|10.92|10.95|10.88|13
1720128300000|2024-07-04 21:25:00|11|10.93|10.95|10.88|11|10.93|10.95|10.88|18
1720128600000|2024-07-04 21:30:00|10.94|10.87|10.94|10.87|10.95|10.88|10.93|10.86|11
1720128900000|2024-07-04 21:35:00|10.93|10.86|10.93|10.86|10.94|10.87|10.93|10.86|11
1720129200000|2024-07-04 21:40:00|10.92|10.85|10.93|10.86|10.93|10.86|10.91|10.84|6
1720129500000|2024-07-04 21:45:00|10.92|10.85|10.94|10.87|10.94|10.87|10.92|10.85|5
1720129800000|2024-07-04 21:50:00|10.95|10.88|10.97|10.9|10.97|10.9|10.95|10.88|3
1720130100000|2024-07-04 21:55:00|10.98|10.91|11|10.93|11|10.93|10.98|10.91|13
1720130400000|2024-07-04 22:00:00|10.99|10.92|11.01|10.94|11.02|10.95|10.98|10.91|63
1720130700000|2024-07-04 22:05:00|11.02|10.95|10.99|10.92|11.03|10.96|10.99|10.92|66
1720131000000|2024-07-04 22:10:00|11|10.93|10.99|10.92|11.01|10.94|10.98|10.91|40
1720131300000|2024-07-04 22:15:00|10.98|10.91|10.98|10.91|11|10.93|10.98|10.91|45
1720131600000|2024-07-04 22:20:00|10.97|10.9|10.95|10.88|10.97|10.9|10.94|10.87|47
1720131900000|2024-07-04 22:25:00|10.94|10.87|10.93|10.86|10.94|10.87|10.93|10.86|14
1720132200000|2024-07-04 22:30:00|10.92|10.85|10.87|10.8|10.93|10.86|10.86|10.79|58
1720132500000|2024-07-04 22:35:00|10.86|10.79|10.85|10.78|10.88|10.81|10.84|10.77|118
1720132800000|2024-07-04 22:40:00|10.84|10.77|10.86|10.79|10.87|10.8|10.84|10.77|77
1720133100000|2024-07-04 22:45:00|10.85|10.78|10.86|10.79|10.87|10.8|10.84|10.77|114
1720133400000|2024-07-04 22:50:00|10.87|10.8|10.83|10.76|10.88|10.81|10.83|10.76|47
1720133700000|2024-07-04 22:55:00|10.84|10.77|10.82|10.75|10.84|10.77|10.81|10.74|85
1720134000000|2024-07-04 23:00:00|10.81|10.74|10.8|10.73|10.82|10.75|10.78|10.71|84
1720134300000|2024-07-04 23:05:00|10.81|10.74|10.79|10.72|10.81|10.74|10.74|10.67|89
1720134600000|2024-07-04 23:10:00|10.78|10.71|10.79|10.72|10.8|10.73|10.77|10.7|44
1720134900000|2024-07-04 23:15:00|10.78|10.71|10.71|10.64|10.79|10.72|10.71|10.64|144
1720135200000|2024-07-04 23:20:00|10.72|10.65|10.68|10.61|10.73|10.66|10.65|10.58|109
1720135500000|2024-07-04 23:25:00|10.69|10.62|10.63|10.56|10.69|10.62|10.63|10.56|67
1720135800000|2024-07-04 23:30:00|10.62|10.55|10.61|10.54|10.68|10.61|10.6|10.53|114
1720136100000|2024-07-04 23:35:00|10.62|10.55|10.57|10.5|10.65|10.58|10.55|10.48|142
1720136400000|2024-07-04 23:40:00|10.58|10.51|10.52|10.45|10.58|10.51|10.43|10.36|203
1720136700000|2024-07-04 23:45:00|10.53|10.46|10.51|10.44|10.58|10.51|10.5|10.43|133
1720137000000|2024-07-04 23:50:00|10.5|10.43|10.52|10.45|10.55|10.48|10.46|10.39|129
1720137300000|2024-07-04 23:55:00|10.53|10.46|10.54|10.47|10.55|10.48|10.5|10.43|102
1720137600000|2024-07-05 00:00:00|10.53|10.46|10.29|10.22|10.56|10.49|10.26|10.19|209
1720137900000|2024-07-05 00:05:00|10.28|10.21|10.3|10.23|10.41|10.34|10.28|10.21|233
1720138200000|2024-07-05 00:10:00|10.31|10.24|10.3|10.23|10.37|10.3|10.27|10.2|208
1720138500000|2024-07-05 00:15:00|10.29|10.22|10.32|10.25|10.35|10.28|10.29|10.22|184
1720138800000|2024-07-05 00:20:00|10.33|10.26|10.43|10.36|10.44|10.37|10.32|10.25|129
1720139100000|2024-07-05 00:25:00|10.44|10.37|10.34|10.27|10.44|10.37|10.32|10.25|85
1720139400000|2024-07-05 00:30:00|10.35|10.28|10.32|10.25|10.43|10.36|10.32|10.25|144
1720139700000|2024-07-05 00:35:00|10.33|10.26|10.21|10.14|10.33|10.26|10.05|9.98|274
1720140000000|2024-07-05 00:40:00|10.22|10.15|10.09|10.02|10.27|10.2|10.09|10.02|254
1720140300000|2024-07-05 00:45:00|10.1|10.03|10.17|10.1|10.25|10.18|10.1|10.03|241
1720140600000|2024-07-05 00:50:00|10.18|10.11|10.3|10.23|10.33|10.26|10.18|10.11|211
1720140900000|2024-07-05 00:55:00|10.31|10.24|10.39|10.32|10.41|10.34|10.27|10.2|184
1720141200000|2024-07-05 01:00:00|10.38|10.31|10.39|10.32|10.42|10.35|10.36|10.29|116
1720141500000|2024-07-05 01:05:00|10.38|10.31|10.38|10.31|10.43|10.36|10.38|10.31|105
1720141800000|2024-07-05 01:10:00|10.37|10.3|10.26|10.19|10.37|10.3|10.25|10.18|168
1720142100000|2024-07-05 01:15:00|10.25|10.18|10.25|10.18|10.28|10.21|10.21|10.14|185
1720142400000|2024-07-05 01:20:00|10.24|10.17|10.15|10.08|10.27|10.2|10.14|10.07|166
1720142700000|2024-07-05 01:25:00|10.16|10.09|10.15|10.08|10.18|10.11|10.11|10.04|160
1720143000000|2024-07-05 01:30:00|10.14|10.07|10.12|10.05|10.21|10.14|10.1|10.03|169
1720143300000|2024-07-05 01:35:00|10.13|10.06|10.16|10.09|10.16|10.09|10.03|9.96|148
1720143600000|2024-07-05 01:40:00|10.15|10.08|10.25|10.18|10.26|10.19|10.15|10.08|167
1720143900000|2024-07-05 01:45:00|10.26|10.19|10.31|10.24|10.33|10.26|10.26|10.19|122
1720144200000|2024-07-05 01:50:00|10.32|10.25|10.33|10.26|10.35|10.28|10.31|10.24|92
1720144500000|2024-07-05 01:55:00|10.34|10.27|10.32|10.25|10.35|10.28|10.31|10.24|47
1720144800000|2024-07-05 02:00:00|10.31|10.24|10.25|10.18|10.31|10.24|10.25|10.18|59
1720145100000|2024-07-05 02:05:00|10.24|10.17|10.15|10.08|10.27|10.2|10.15|10.08|43
1720145400000|2024-07-05 02:10:00|10.16|10.09|10.13|10.06|10.18|10.11|10.13|10.06|94
1720145700000|2024-07-05 02:15:00|10.14|10.07|10.1|10.03|10.16|10.09|10.06|9.99|111
1720146000000|2024-07-05 02:20:00|10.11|10.04|10.08|10.01|10.12|10.05|10.06|9.99|98
1720146300000|2024-07-05 02:25:00|10.09|10.02|10.04|9.97|10.09|10.02|10.02|9.95|60
1720146600000|2024-07-05 02:30:00|10.03|9.96|10.03|9.96|10.21|10.14|10.03|9.96|106
1720146900000|2024-07-05 02:35:00|10.04|9.97|10.08|10.01|10.13|10.06|10.02|9.95|173
1720147200000|2024-07-05 02:40:00|10.09|10.02|10.06|9.99|10.12|10.05|10.04|9.97|112
1720147500000|2024-07-05 02:45:00|10.05|9.98|10.01|9.94|10.07|10|9.97|9.9|153
1720147800000|2024-07-05 02:50:00|10|9.93|10.02|9.95|10.05|9.98|9.96|9.89|151
1720148100000|2024-07-05 02:55:00|10.01|9.94|9.52|9.45|10.03|9.96|9.46|9.39|365
1720148400000|2024-07-05 03:00:00|9.53|9.46|9.56|9.49|9.69|9.62|9.35|9.28|462
1720148700000|2024-07-05 03:05:00|9.57|9.5|9.37|9.3|9.59|9.52|9.37|9.3|347
1720149000000|2024-07-05 03:10:00|9.38|9.31|9.4|9.33|9.55|9.48|9.2|9.13|394
1720149300000|2024-07-05 03:15:00|9.39|9.32|9.53|9.46|9.56|9.49|9.39|9.32|305
1720149600000|2024-07-05 03:20:00|9.54|9.47|9.47|9.4|9.55|9.48|9.44|9.37|194
1720149900000|2024-07-05 03:25:00|9.48|9.41|9.57|9.5|9.59|9.52|9.48|9.41|211
1720150200000|2024-07-05 03:30:00|9.56|9.49|9.59|9.52|9.59|9.52|9.5|9.43|158
1720150500000|2024-07-05 03:35:00|9.58|9.51|9.55|9.48|9.6|9.53|9.52|9.45|164
1720150800000|2024-07-05 03:40:00|9.54|9.47|9.55|9.48|9.57|9.5|9.5|9.43|156
1720151100000|2024-07-05 03:45:00|9.54|9.47|9.52|9.45|9.55|9.48|9.47|9.4|121
1720151400000|2024-07-05 03:50:00|9.51|9.44|9.5|9.43|9.54|9.47|9.48|9.41|148
1720151700000|2024-07-05 03:55:00|9.51|9.44|9.46|9.39|9.54|9.47|9.45|9.38|148
1720152000000|2024-07-05 04:00:00|9.45|9.38|9.49|9.42|9.5|9.43|9.44|9.37|115
1720152300000|2024-07-05 04:05:00|9.48|9.41|9.48|9.41|9.52|9.45|9.46|9.39|77
1720152600000|2024-07-05 04:10:00|9.49|9.42|9.5|9.43|9.52|9.45|9.48|9.41|78
1720152900000|2024-07-05 04:15:00|9.51|9.44|9.38|9.31|9.52|9.45|9.29|9.22|291
1720153200000|2024-07-05 04:20:00|9.37|9.3|9.53|9.46|9.54|9.47|9.37|9.3|235
1720153500000|2024-07-05 04:25:00|9.54|9.47|9.64|9.57|9.65|9.58|9.54|9.47|191
1720153800000|2024-07-05 04:30:00|9.65|9.58|9.68|9.61|9.69|9.62|9.63|9.56|170
1720154100000|2024-07-05 04:35:00|9.69|9.62|9.73|9.66|9.75|9.68|9.67|9.6|105
1720154400000|2024-07-05 04:40:00|9.74|9.67|9.79|9.72|9.81|9.74|9.73|9.66|90
1720154700000|2024-07-05 04:45:00|9.8|9.73|9.78|9.71|9.8|9.73|9.74|9.67|71
1720155000000|2024-07-05 04:50:00|9.77|9.7|9.74|9.67|9.79|9.72|9.73|9.66|66
1720155300000|2024-07-05 04:55:00|9.73|9.66|9.69|9.62|9.73|9.66|9.66|9.59|79
1720155600000|2024-07-05 05:00:00|9.68|9.61|9.76|9.69|9.78|9.71|9.65|9.58|107
1720155900000|2024-07-05 05:05:00|9.75|9.68|9.8|9.73|9.81|9.74|9.74|9.67|64
1720156200000|2024-07-05 05:10:00|9.79|9.72|9.87|9.8|9.87|9.8|9.79|9.72|83
1720156500000|2024-07-05 05:15:00|9.86|9.79|9.8|9.73|9.86|9.79|9.8|9.73|79
1720156800000|2024-07-05 05:20:00|9.81|9.74|9.8|9.73|9.82|9.75|9.79|9.72|46
1720157100000|2024-07-05 05:25:00|9.79|9.72|9.76|9.69|9.81|9.74|9.76|9.69|74
1720157400000|2024-07-05 05:30:00|9.77|9.7|9.78|9.71|9.8|9.73|9.76|9.69|70
1720157700000|2024-07-05 05:35:00|9.79|9.72|9.77|9.7|9.8|9.73|9.76|9.69|119
1720158000000|2024-07-05 05:40:00|9.78|9.71|9.8|9.73|9.81|9.74|9.77|9.7|41
1720158300000|2024-07-05 05:45:00|9.79|9.72|9.82|9.75|9.82|9.75|9.79|9.72|54
1720158600000|2024-07-05 05:50:00|9.83|9.76|9.78|9.71|9.83|9.76|9.78|9.71|20
1720158900000|2024-07-05 05:55:00|9.79|9.72|9.77|9.7|9.79|9.72|9.77|9.7|9
1720159200000|2024-07-05 06:00:00|9.78|9.71|9.73|9.66|9.78|9.71|9.73|9.66|22
1720159500000|2024-07-05 06:05:00|9.74|9.67|9.73|9.66|9.74|9.67|9.72|9.65|44
1720159800000|2024-07-05 06:10:00|9.72|9.65|9.72|9.65|9.73|9.66|9.71|9.64|15
1720160100000|2024-07-05 06:15:00|9.73|9.66|9.68|9.61|9.73|9.66|9.67|9.6|96
1720160400000|2024-07-05 06:20:00|9.69|9.62|9.64|9.57|9.69|9.62|9.64|9.57|84
1720160700000|2024-07-05 06:25:00|9.63|9.56|9.63|9.56|9.65|9.58|9.62|9.55|41
1720161000000|2024-07-05 06:30:00|9.64|9.57|9.61|9.54|9.65|9.58|9.6|9.53|56
1720161300000|2024-07-05 06:35:00|9.6|9.53|9.59|9.52|9.63|9.56|9.57|9.5|76
1720161600000|2024-07-05 06:40:00|9.6|9.53|9.65|9.58|9.67|9.6|9.59|9.52|62
1720161900000|2024-07-05 06:45:00|9.66|9.59|9.67|9.6|9.7|9.63|9.65|9.58|64
1720162200000|2024-07-05 06:50:00|9.66|9.59|9.61|9.54|9.67|9.6|9.61|9.54|58
1720162500000|2024-07-05 06:55:00|9.6|9.53|9.55|9.48|9.61|9.54|9.54|9.47|86
1720162800000|2024-07-05 07:00:00|9.56|9.49|9.56|9.49|9.57|9.5|9.54|9.47|61
1720163100000|2024-07-05 07:05:00|9.57|9.5|9.57|9.5|9.57|9.5|9.54|9.47|61
1720163400000|2024-07-05 07:10:00|9.58|9.51|9.6|9.53|9.62|9.55|9.58|9.51|77
1720163700000|2024-07-05 07:15:00|9.59|9.52|9.64|9.57|9.64|9.57|9.58|9.51|58
1720164000000|2024-07-05 07:20:00|9.63|9.56|9.63|9.56|9.64|9.57|9.62|9.55|57
1720164300000|2024-07-05 07:25:00|9.64|9.57|9.62|9.55|9.66|9.59|9.62|9.55|43
1720164600000|2024-07-05 07:30:00|9.61|9.54|9.52|9.45|9.61|9.54|9.52|9.45|94
1720164900000|2024-07-05 07:35:00|9.53|9.46|9.58|9.51|9.58|9.51|9.53|9.46|61
1720165200000|2024-07-05 07:40:00|9.57|9.5|9.59|9.52|9.6|9.53|9.56|9.49|79
1720165500000|2024-07-05 07:45:00|9.58|9.51|9.61|9.54|9.62|9.55|9.57|9.5|110
1720165800000|2024-07-05 07:50:00|9.6|9.53|9.67|9.6|9.7|9.63|9.6|9.53|76
1720166100000|2024-07-05 07:55:00|9.66|9.59|9.68|9.61|9.68|9.61|9.65|9.58|79
1720166400000|2024-07-05 08:00:00|9.67|9.6|9.62|9.55|9.68|9.61|9.62|9.55|106
1720166700000|2024-07-05 08:05:00|9.61|9.54|9.63|9.56|9.63|9.56|9.6|9.53|33
1720167000000|2024-07-05 08:10:00|9.64|9.57|9.64|9.57|9.65|9.58|9.63|9.56|35
1720167300000|2024-07-05 08:15:00|9.63|9.56|9.56|9.49|9.63|9.56|9.55|9.48|23
1720167600000|2024-07-05 08:20:00|9.55|9.48|9.56|9.49|9.57|9.5|9.54|9.47|44
1720167900000|2024-07-05 08:25:00|9.57|9.5|9.58|9.51|9.61|9.54|9.56|9.49|58
1720168200000|2024-07-05 08:30:00|9.57|9.5|9.59|9.52|9.59|9.52|9.55|9.48|149
1720168500000|2024-07-05 08:35:00|9.58|9.51|9.52|9.45|9.6|9.53|9.51|9.44|79
1720168800000|2024-07-05 08:40:00|9.53|9.46|9.5|9.43|9.54|9.47|9.49|9.42|66
1720169100000|2024-07-05 08:45:00|9.49|9.42|9.47|9.4|9.5|9.43|9.45|9.38|47
1720169400000|2024-07-05 08:50:00|9.46|9.39|9.5|9.43|9.5|9.43|9.46|9.39|65
1720169700000|2024-07-05 08:55:00|9.49|9.42|9.48|9.41|9.49|9.42|9.45|9.38|84
1720170000000|2024-07-05 09:00:00|9.47|9.4|9.46|9.39|9.49|9.42|9.44|9.37|58
1720170300000|2024-07-05 09:05:00|9.47|9.4|9.43|9.36|9.5|9.43|9.43|9.36|83
1720170600000|2024-07-05 09:10:00|9.44|9.37|9.54|9.47|9.54|9.47|9.43|9.36|133
1720170900000|2024-07-05 09:15:00|9.55|9.48|9.57|9.5|9.61|9.54|9.54|9.47|125
1720171200000|2024-07-05 09:20:00|9.58|9.51|9.58|9.51|9.62|9.55|9.56|9.49|143
1720171500000|2024-07-05 09:25:00|9.59|9.52|9.67|9.6|9.67|9.6|9.58|9.51|107
1720171800000|2024-07-05 09:30:00|9.68|9.61|9.68|9.61|9.68|9.61|9.64|9.57|125
1720172100000|2024-07-05 09:35:00|9.67|9.6|9.74|9.67|9.74|9.67|9.67|9.6|68
1720172400000|2024-07-05 09:40:00|9.75|9.68|9.77|9.7|9.77|9.7|9.72|9.65|83
1720172700000|2024-07-05 09:45:00|9.78|9.71|9.74|9.67|9.79|9.72|9.73|9.66|112
1720173000000|2024-07-05 09:50:00|9.73|9.66|9.73|9.66|9.76|9.69|9.72|9.65|103
1720173300000|2024-07-05 09:55:00|9.72|9.65|9.77|9.7|9.78|9.71|9.72|9.65|96
1720173600000|2024-07-05 10:00:00|9.76|9.69|9.75|9.68|9.77|9.7|9.74|9.67|114
1720173900000|2024-07-05 10:05:00|9.76|9.69|9.82|9.75|9.84|9.77|9.75|9.68|117
1720174200000|2024-07-05 10:10:00|9.81|9.74|9.94|9.87|9.97|9.9|9.81|9.74|134
1720174500000|2024-07-05 10:15:00|9.93|9.86|9.89|9.82|9.96|9.89|9.89|9.82|129
1720174800000|2024-07-05 10:20:00|9.9|9.83|9.88|9.81|9.9|9.83|9.86|9.79|123
1720175100000|2024-07-05 10:25:00|9.87|9.8|9.89|9.82|9.9|9.83|9.83|9.76|89
1720175400000|2024-07-05 10:30:00|9.88|9.81|9.89|9.82|9.92|9.85|9.88|9.81|76
1720175700000|2024-07-05 10:35:00|9.9|9.83|9.93|9.86|9.94|9.87|9.89|9.82|76
1720176000000|2024-07-05 10:40:00|9.92|9.85|9.93|9.86|9.94|9.87|9.92|9.85|74
1720176300000|2024-07-05 10:45:00|9.94|9.87|9.9|9.83|9.94|9.87|9.88|9.81|73
1720176600000|2024-07-05 10:50:00|9.91|9.84|9.88|9.81|9.91|9.84|9.86|9.79|58
1720176900000|2024-07-05 10:55:00|9.87|9.8|9.9|9.83|9.9|9.83|9.87|9.8|64
1720177200000|2024-07-05 11:00:00|9.89|9.82|9.95|9.88|9.96|9.89|9.89|9.82|79
1720177500000|2024-07-05 11:05:00|9.94|9.87|9.96|9.89|9.98|9.91|9.94|9.87|59
1720177800000|2024-07-05 11:10:00|9.97|9.9|10|9.93|10.01|9.94|9.96|9.89|48
1720178100000|2024-07-05 11:15:00|9.99|9.92|9.96|9.89|10.02|9.95|9.96|9.89|108
1720178400000|2024-07-05 11:20:00|9.97|9.9|9.97|9.9|9.98|9.91|9.95|9.88|53
1720178700000|2024-07-05 11:25:00|9.98|9.91|10.01|9.94|10.01|9.94|9.97|9.9|20
1720179000000|2024-07-05 11:30:00|10|9.93|9.97|9.9|10.01|9.94|9.97|9.9|64
1720179300000|2024-07-05 11:35:00|9.96|9.89|9.97|9.9|9.98|9.91|9.94|9.87|40
1720179600000|2024-07-05 11:40:00|9.98|9.91|10.03|9.96|10.03|9.96|9.97|9.9|126
1720179900000|2024-07-05 11:45:00|10.02|9.95|10.02|9.95|10.05|9.98|10.01|9.94|87
1720180200000|2024-07-05 11:50:00|10.03|9.96|10.01|9.94|10.03|9.96|10.01|9.94|77
1720180500000|2024-07-05 11:55:00|10|9.93|10.03|9.96|10.03|9.96|9.99|9.92|28
1720180800000|2024-07-05 12:00:00|10.02|9.95|10|9.93|10.03|9.96|10|9.93|51
1720181100000|2024-07-05 12:05:00|10.01|9.94|9.98|9.91|10.01|9.94|9.97|9.9|36
1720181400000|2024-07-05 12:10:00|9.99|9.92|10.01|9.94|10.01|9.94|9.97|9.9|101
1720181700000|2024-07-05 12:15:00|10|9.93|10.02|9.95|10.02|9.95|9.98|9.91|65
1720182000000|2024-07-05 12:20:00|10.03|9.96|10.1|10.03|10.11|10.04|10.02|9.95|124
1720182300000|2024-07-05 12:25:00|10.11|10.04|10.11|10.04|10.12|10.05|10.06|9.99|117
1720182600000|2024-07-05 12:30:00|10.12|10.05|9.97|9.9|10.17|10.1|9.95|9.88|285
1720182900000|2024-07-05 12:35:00|9.98|9.91|9.98|9.91|10.01|9.94|9.95|9.88|163
1720183200000|2024-07-05 12:40:00|9.97|9.9|10|9.93|10|9.93|9.96|9.89|64
1720183500000|2024-07-05 12:45:00|9.99|9.92|9.98|9.91|10.01|9.94|9.95|9.88|74
1720183800000|2024-07-05 12:50:00|9.99|9.92|9.99|9.92|10|9.93|9.97|9.9|73
1720184100000|2024-07-05 12:55:00|9.98|9.91|9.94|9.87|9.98|9.91|9.94|9.87|31
1720184400000|2024-07-05 13:00:00|9.95|9.88|9.91|9.84|9.97|9.9|9.91|9.84|87
1720184700000|2024-07-05 13:05:00|9.92|9.85|9.99|9.92|10|9.93|9.92|9.85|72
1720185000000|2024-07-05 13:10:00|10|9.93|10.02|9.95|10.04|9.97|10|9.93|61
1720185300000|2024-07-05 13:15:00|10.01|9.94|10.02|9.95|10.04|9.97|10|9.93|74
1720185600000|2024-07-05 13:20:00|10.03|9.96|10.05|9.98|10.05|9.98|10.02|9.95|129
1720185900000|2024-07-05 13:25:00|10.06|9.99|10.13|10.06|10.13|10.06|10.05|9.98|38
1720186200000|2024-07-05 13:30:00|10.12|10.05|10.17|10.1|10.17|10.1|10.08|10.01|90
1720186500000|2024-07-05 13:35:00|10.16|10.09|10.19|10.12|10.19|10.12|10.16|10.09|56
1720186800000|2024-07-05 13:40:00|10.18|10.11|10.17|10.1|10.2|10.13|10.17|10.1|86
1720187100000|2024-07-05 13:45:00|10.16|10.09|10.14|10.07|10.16|10.09|10.11|10.04|89
1720187400000|2024-07-05 13:50:00|10.15|10.08|10.14|10.07|10.16|10.09|10.13|10.06|60
1720187700000|2024-07-05 13:55:00|10.15|10.08|10.19|10.12|10.2|10.13|10.15|10.08|101
1720188000000|2024-07-05 14:00:00|10.2|10.13|10.15|10.08|10.2|10.13|10.15|10.08|70
1720188300000|2024-07-05 14:05:00|10.16|10.09|10.08|10.01|10.16|10.09|10.07|10|43
1720188600000|2024-07-05 14:10:00|10.07|10|10.08|10.01|10.09|10.02|10.06|9.99|52
1720188900000|2024-07-05 14:15:00|10.09|10.02|10.08|10.01|10.1|10.03|10.06|9.99|60
1720189200000|2024-07-05 14:20:00|10.07|10|10.07|10|10.08|10.01|10.05|9.98|63
1720189500000|2024-07-05 14:25:00|10.08|10.01|10.05|9.98|10.08|10.01|10.04|9.97|14
1720189800000|2024-07-05 14:30:00|10.06|9.99|10.1|10.03|10.11|10.04|10.05|9.98|59
1720190100000|2024-07-05 14:35:00|10.11|10.04|10.14|10.07|10.15|10.08|10.1|10.03|46
1720190400000|2024-07-05 14:40:00|10.13|10.06|10.17|10.1|10.17|10.1|10.12|10.05|89
1720190700000|2024-07-05 14:45:00|10.16|10.09|10.19|10.12|10.2|10.13|10.15|10.08|62
1720191000000|2024-07-05 14:50:00|10.18|10.11|10.21|10.14|10.22|10.15|10.17|10.1|194
1720191300000|2024-07-05 14:55:00|10.2|10.13|10.2|10.13|10.21|10.14|10.18|10.11|119
1720191600000|2024-07-05 15:00:00|10.19|10.12|10.25|10.18|10.25|10.18|10.16|10.09|57
1720191900000|2024-07-05 15:05:00|10.26|10.19|10.31|10.24|10.35|10.28|10.26|10.19|130
1720192200000|2024-07-05 15:10:00|10.3|10.23|10.32|10.25|10.34|10.27|10.23|10.16|105
1720192500000|2024-07-05 15:15:00|10.31|10.24|10.3|10.23|10.33|10.26|10.27|10.2|138
1720192800000|2024-07-05 15:20:00|10.31|10.24|10.35|10.28|10.38|10.31|10.3|10.23|107
1720193100000|2024-07-05 15:25:00|10.34|10.27|10.35|10.28|10.36|10.29|10.31|10.24|90
1720193400000|2024-07-05 15:30:00|10.36|10.29|10.37|10.3|10.38|10.31|10.32|10.25|166
1720193700000|2024-07-05 15:35:00|10.36|10.29|10.37|10.3|10.37|10.3|10.32|10.25|94
1720194000000|2024-07-05 15:40:00|10.36|10.29|10.41|10.34|10.42|10.35|10.35|10.28|102
1720194300000|2024-07-05 15:45:00|10.4|10.33|10.38|10.31|10.41|10.34|10.37|10.3|133
1720194600000|2024-07-05 15:50:00|10.37|10.3|10.37|10.3|10.4|10.33|10.34|10.27|89
1720194900000|2024-07-05 15:55:00|10.36|10.29|10.39|10.32|10.4|10.33|10.34|10.27|82
1720195200000|2024-07-05 16:00:00|10.38|10.31|10.37|10.3|10.4|10.33|10.34|10.27|118
1720195500000|2024-07-05 16:05:00|10.36|10.29|10.38|10.31|10.38|10.31|10.33|10.26|83
1720195800000|2024-07-05 16:10:00|10.37|10.3|10.44|10.37|10.44|10.37|10.37|10.3|102
1720196100000|2024-07-05 16:15:00|10.45|10.38|10.43|10.36|10.45|10.38|10.39|10.32|129
1720196400000|2024-07-05 16:20:00|10.44|10.37|10.49|10.42|10.49|10.42|10.42|10.35|126
1720196700000|2024-07-05 16:25:00|10.48|10.41|10.49|10.42|10.57|10.5|10.48|10.41|155
1720197000000|2024-07-05 16:30:00|10.5|10.43|10.49|10.42|10.51|10.44|10.45|10.38|128
1720197300000|2024-07-05 16:35:00|10.5|10.43|10.46|10.39|10.53|10.46|10.46|10.39|107
1720197600000|2024-07-05 16:40:00|10.47|10.4|10.42|10.35|10.47|10.4|10.41|10.34|102
1720197900000|2024-07-05 16:45:00|10.43|10.36|10.44|10.37|10.46|10.39|10.41|10.34|104
1720198200000|2024-07-05 16:50:00|10.45|10.38|10.37|10.3|10.45|10.38|10.35|10.28|91
1720198500000|2024-07-05 16:55:00|10.38|10.31|10.36|10.29|10.38|10.31|10.35|10.28|43
1720198800000|2024-07-05 17:00:00|10.37|10.3|10.35|10.28|10.37|10.3|10.32|10.25|63
1720199100000|2024-07-05 17:05:00|10.36|10.29|10.33|10.26|10.36|10.29|10.29|10.22|98
1720199400000|2024-07-05 17:10:00|10.34|10.27|10.35|10.28|10.36|10.29|10.32|10.25|60
1720199700000|2024-07-05 17:15:00|10.36|10.29|10.41|10.34|10.45|10.38|10.35|10.28|106
1720200000000|2024-07-05 17:20:00|10.4|10.33|10.4|10.33|10.44|10.37|10.38|10.31|59
1720200300000|2024-07-05 17:25:00|10.41|10.34|10.43|10.36|10.44|10.37|10.41|10.34|51
1720200600000|2024-07-05 17:30:00|10.42|10.35|10.42|10.35|10.47|10.4|10.4|10.33|49
1720200900000|2024-07-05 17:35:00|10.41|10.34|10.46|10.39|10.47|10.4|10.39|10.32|64
1720201200000|2024-07-05 17:40:00|10.47|10.4|10.44|10.37|10.47|10.4|10.42|10.35|100
1720201500000|2024-07-05 17:45:00|10.43|10.36|10.46|10.39|10.48|10.41|10.43|10.36|78
1720201800000|2024-07-05 17:50:00|10.47|10.4|10.5|10.43|10.51|10.44|10.46|10.39|72
1720202100000|2024-07-05 17:55:00|10.49|10.42|10.49|10.42|10.51|10.44|10.48|10.41|81
1720202400000|2024-07-05 18:00:00|10.5|10.43|10.47|10.4|10.5|10.43|10.46|10.39|54
1720202700000|2024-07-05 18:05:00|10.46|10.39|10.42|10.35|10.47|10.4|10.42|10.35|61
1720203000000|2024-07-05 18:10:00|10.41|10.34|10.41|10.34|10.43|10.36|10.39|10.32|81
1720203300000|2024-07-05 18:15:00|10.42|10.35|10.39|10.32|10.42|10.35|10.37|10.3|100
1720203600000|2024-07-05 18:20:00|10.4|10.33|10.42|10.35|10.44|10.37|10.4|10.33|51
1720203900000|2024-07-05 18:25:00|10.43|10.36|10.45|10.38|10.48|10.41|10.43|10.36|35
1720204200000|2024-07-05 18:30:00|10.44|10.37|10.48|10.41|10.5|10.43|10.44|10.37|69
1720204500000|2024-07-05 18:35:00|10.47|10.4|10.47|10.4|10.53|10.46|10.47|10.4|83
1720204800000|2024-07-05 18:40:00|10.48|10.41|10.49|10.42|10.5|10.43|10.47|10.4|26
1720205100000|2024-07-05 18:45:00|10.5|10.43|10.5|10.43|10.53|10.46|10.48|10.41|135
1720205400000|2024-07-05 18:50:00|10.51|10.44|10.53|10.46|10.55|10.48|10.49|10.42|51
1720205700000|2024-07-05 18:55:00|10.54|10.47|10.55|10.48|10.56|10.49|10.53|10.46|54
1720206000000|2024-07-05 19:00:00|10.54|10.47|10.51|10.44|10.55|10.48|10.5|10.43|78
1720206300000|2024-07-05 19:05:00|10.5|10.43|10.51|10.44|10.53|10.46|10.5|10.43|62
1720206600000|2024-07-05 19:10:00|10.52|10.45|10.5|10.43|10.53|10.46|10.49|10.42|59
1720206900000|2024-07-05 19:15:00|10.51|10.44|10.48|10.41|10.53|10.46|10.48|10.41|34
1720207200000|2024-07-05 19:20:00|10.49|10.42|10.52|10.45|10.52|10.45|10.48|10.41|20
1720207500000|2024-07-05 19:25:00|10.53|10.46|10.52|10.45|10.54|10.47|10.52|10.45|25
1720207800000|2024-07-05 19:30:00|10.53|10.46|10.49|10.42|10.54|10.47|10.48|10.41|75
1720208100000|2024-07-05 19:35:00|10.5|10.43|10.49|10.42|10.5|10.43|10.48|10.41|38
1720208400000|2024-07-05 19:40:00|10.5|10.43|10.49|10.42|10.5|10.43|10.48|10.41|26
1720208700000|2024-07-05 19:45:00|10.48|10.41|10.47|10.4|10.5|10.43|10.47|10.4|20
1720209000000|2024-07-05 19:50:00|10.46|10.39|10.46|10.39|10.48|10.41|10.46|10.39|23
1720209300000|2024-07-05 19:55:00|10.47|10.4|10.47|10.4|10.47|10.4|10.45|10.38|17
1720209600000|2024-07-05 20:00:00|10.46|10.39|10.44|10.37|10.48|10.41|10.43|10.36|45
1720209900000|2024-07-05 20:05:00|10.45|10.38|10.46|10.39|10.47|10.4|10.44|10.37|32
1720210200000|2024-07-05 20:10:00|10.47|10.4|10.44|10.37|10.47|10.4|10.44|10.37|30
1720210500000|2024-07-05 20:15:00|10.45|10.38|10.43|10.36|10.45|10.38|10.41|10.34|41
1720210800000|2024-07-05 20:20:00|10.42|10.35|10.42|10.35|10.44|10.37|10.42|10.35|39
1720211100000|2024-07-05 20:25:00|10.43|10.36|10.44|10.37|10.45|10.38|10.42|10.35|10
1720211400000|2024-07-05 20:30:00|10.45|10.38|10.46|10.39|10.46|10.39|10.42|10.35|70
1720211700000|2024-07-05 20:35:00|10.45|10.38|10.44|10.37|10.46|10.39|10.44|10.37|28
1720212000000|2024-07-05 20:40:00|10.45|10.38|10.45|10.38|10.46|10.39|10.44|10.37|15
1720212300000|2024-07-05 20:45:00|10.46|10.39|10.51|10.44|10.51|10.44|10.45|10.38|28
1720212600000|2024-07-05 20:50:00|10.5|10.43|10.52|10.45|10.52|10.45|10.5|10.43|17
1720212900000|2024-07-05 20:55:00|10.51|10.44|10.51|10.44|10.51|10.44|10.5|10.43|7
1720249200000|2024-07-06 07:00:00|10.89|10.82|10.92|10.85|10.92|10.85|10.86|10.79|38
1720249500000|2024-07-06 07:05:00|10.93|10.86|10.95|10.88|10.98|10.91|10.92|10.85|117
1720249800000|2024-07-06 07:10:00|10.96|10.89|10.93|10.86|10.96|10.89|10.92|10.85|132
1720250100000|2024-07-06 07:15:00|10.92|10.85|10.96|10.89|10.97|10.9|10.9|10.83|101
1720250400000|2024-07-06 07:20:00|10.97|10.9|10.94|10.87|10.97|10.9|10.94|10.87|70
1720250700000|2024-07-06 07:25:00|10.93|10.86|10.94|10.87|10.97|10.9|10.93|10.86|46
1720251000000|2024-07-06 07:30:00|10.93|10.86|10.92|10.85|10.95|10.88|10.91|10.84|52
1720251300000|2024-07-06 07:35:00|10.93|10.86|10.9|10.83|10.94|10.87|10.88|10.81|88
1720251600000|2024-07-06 07:40:00|10.89|10.82|10.89|10.82|10.9|10.83|10.88|10.81|49
1720251900000|2024-07-06 07:45:00|10.88|10.81|10.86|10.79|10.88|10.81|10.85|10.78|83
1720252200000|2024-07-06 07:50:00|10.85|10.78|10.87|10.8|10.89|10.82|10.85|10.78|39
1720252500000|2024-07-06 07:55:00|10.86|10.79|10.86|10.79|10.87|10.8|10.85|10.78|17
1720252800000|2024-07-06 08:00:00|10.85|10.78|10.84|10.77|10.87|10.8|10.84|10.77|68
1720253100000|2024-07-06 08:05:00|10.85|10.78|10.85|10.78|10.86|10.79|10.84|10.77|19
1720253400000|2024-07-06 08:10:00|10.86|10.79|10.82|10.75|10.86|10.79|10.82|10.75|35
1720253700000|2024-07-06 08:15:00|10.83|10.76|10.83|10.76|10.83|10.76|10.82|10.75|39
1720254000000|2024-07-06 08:20:00|10.84|10.77|10.86|10.79|10.86|10.79|10.84|10.77|31
1720254300000|2024-07-06 08:25:00|10.87|10.8|10.9|10.83|10.9|10.83|10.86|10.79|54
1720254600000|2024-07-06 08:30:00|10.89|10.82|10.89|10.82|10.89|10.82|10.87|10.8|35
1720254900000|2024-07-06 08:35:00|10.9|10.83|10.9|10.83|10.93|10.86|10.89|10.82|31
1720255200000|2024-07-06 08:40:00|10.91|10.84|10.89|10.82|10.92|10.85|10.89|10.82|33
1720255500000|2024-07-06 08:45:00|10.88|10.81|10.85|10.78|10.89|10.82|10.84|10.77|76
1720255800000|2024-07-06 08:50:00|10.84|10.77|10.85|10.78|10.88|10.81|10.84|10.77|52
1720256100000|2024-07-06 08:55:00|10.86|10.79|10.89|10.82|10.9|10.83|10.85|10.78|56
1720256400000|2024-07-06 09:00:00|10.88|10.81|10.86|10.79|10.89|10.82|10.85|10.78|55
1720256700000|2024-07-06 09:05:00|10.85|10.78|10.85|10.78|10.87|10.8|10.84|10.77|49
1720257000000|2024-07-06 09:10:00|10.84|10.77|10.84|10.77|10.86|10.79|10.84|10.77|33
1720257300000|2024-07-06 09:15:00|10.83|10.76|10.8|10.73|10.84|10.77|10.8|10.73|46
1720257600000|2024-07-06 09:20:00|10.81|10.74|10.81|10.74|10.82|10.75|10.78|10.71|49
1720257900000|2024-07-06 09:25:00|10.82|10.75|10.83|10.76|10.83|10.76|10.81|10.74|22
1720258200000|2024-07-06 09:30:00|10.82|10.75|10.79|10.72|10.83|10.76|10.79|10.72|50
1720258500000|2024-07-06 09:35:00|10.8|10.73|10.82|10.75|10.82|10.75|10.79|10.72|47
1720258800000|2024-07-06 09:40:00|10.81|10.74|10.89|10.82|10.89|10.82|10.81|10.74|39
1720259100000|2024-07-06 09:45:00|10.88|10.81|10.87|10.8|10.88|10.81|10.84|10.77|50
1720259400000|2024-07-06 09:50:00|10.88|10.81|10.94|10.87|10.96|10.89|10.87|10.8|65
1720259700000|2024-07-06 09:55:00|10.95|10.88|10.96|10.89|10.97|10.9|10.92|10.85|30
1720260000000|2024-07-06 10:00:00|10.95|10.88|10.97|10.9|10.99|10.92|10.93|10.86|111
1720260300000|2024-07-06 10:05:00|10.98|10.91|11.01|10.94|11.02|10.95|10.97|10.9|62
1720260600000|2024-07-06 10:10:00|11.02|10.95|10.99|10.92|11.02|10.95|10.99|10.92|30
1720260900000|2024-07-06 10:15:00|10.98|10.91|10.98|10.91|10.99|10.92|10.96|10.89|31
1720261200000|2024-07-06 10:20:00|10.97|10.9|10.96|10.89|10.99|10.92|10.96|10.89|40
1720261500000|2024-07-06 10:25:00|10.97|10.9|10.94|10.87|10.98|10.91|10.94|10.87|62
1720261800000|2024-07-06 10:30:00|10.95|10.88|10.92|10.85|10.95|10.88|10.92|10.85|16
1720262100000|2024-07-06 10:35:00|10.93|10.86|10.95|10.88|10.98|10.91|10.92|10.85|29
1720262400000|2024-07-06 10:40:00|10.96|10.89|10.93|10.86|10.97|10.9|10.93|10.86|26
1720262700000|2024-07-06 10:45:00|10.92|10.85|10.9|10.83|10.95|10.88|10.9|10.83|33
1720263000000|2024-07-06 10:50:00|10.91|10.84|10.94|10.87|10.94|10.87|10.9|10.83|22
1720263300000|2024-07-06 10:55:00|10.93|10.86|10.93|10.86|10.95|10.88|10.92|10.85|29
1720263600000|2024-07-06 11:00:00|10.92|10.85|10.92|10.85|10.94|10.87|10.91|10.84|25
1720263900000|2024-07-06 11:05:00|10.93|10.86|10.92|10.85|10.95|10.88|10.92|10.85|30
1720264200000|2024-07-06 11:10:00|10.93|10.86|10.95|10.88|10.97|10.9|10.93|10.86|25
1720264500000|2024-07-06 11:15:00|10.96|10.89|10.96|10.89|11|10.93|10.95|10.88|53
1720264800000|2024-07-06 11:20:00|10.97|10.9|10.92|10.85|10.97|10.9|10.9|10.83|38
1720265100000|2024-07-06 11:25:00|10.93|10.86|10.92|10.85|10.94|10.87|10.92|10.85|48
1720265400000|2024-07-06 11:30:00|10.93|10.86|10.96|10.89|10.97|10.9|10.92|10.85|20
1720265700000|2024-07-06 11:35:00|10.95|10.88|10.98|10.91|10.99|10.92|10.95|10.88|34
1720266000000|2024-07-06 11:40:00|10.99|10.92|10.93|10.86|10.99|10.92|10.93|10.86|59
1720266300000|2024-07-06 11:45:00|10.94|10.87|10.98|10.91|10.98|10.91|10.94|10.87|49
1720266600000|2024-07-06 11:50:00|10.97|10.9|10.99|10.92|11|10.93|10.96|10.89|53
1720266900000|2024-07-06 11:55:00|11|10.93|10.97|10.9|11|10.93|10.96|10.89|42
1720267200000|2024-07-06 12:00:00|10.96|10.89|10.97|10.9|11|10.93|10.95|10.88|72
1720267500000|2024-07-06 12:05:00|10.98|10.91|10.96|10.89|10.98|10.91|10.94|10.87|57
1720267800000|2024-07-06 12:10:00|10.97|10.9|10.94|10.87|10.97|10.9|10.94|10.87|14
1720268100000|2024-07-06 12:15:00|10.95|10.88|10.93|10.86|10.97|10.9|10.93|10.86|35
1720268400000|2024-07-06 12:20:00|10.94|10.87|10.88|10.81|10.95|10.88|10.88|10.81|55
1720268700000|2024-07-06 12:25:00|10.89|10.82|10.88|10.81|10.9|10.83|10.88|10.81|34
1720269000000|2024-07-06 12:30:00|10.89|10.82|10.87|10.8|10.92|10.85|10.87|10.8|31
1720269300000|2024-07-06 12:35:00|10.88|10.81|10.87|10.8|10.89|10.82|10.85|10.78|64
1720269600000|2024-07-06 12:40:00|10.86|10.79|10.86|10.79|10.87|10.8|10.84|10.77|49
1720269900000|2024-07-06 12:45:00|10.85|10.78|10.83|10.76|10.86|10.79|10.82|10.75|41
1720270200000|2024-07-06 12:50:00|10.84|10.77|10.84|10.77|10.85|10.78|10.83|10.76|35
1720270500000|2024-07-06 12:55:00|10.85|10.78|10.88|10.81|10.88|10.81|10.85|10.78|40
1720270800000|2024-07-06 13:00:00|10.87|10.8|10.84|10.77|10.89|10.82|10.83|10.76|74
1720271100000|2024-07-06 13:05:00|10.83|10.76|10.83|10.76|10.85|10.78|10.82|10.75|55
1720271400000|2024-07-06 13:10:00|10.84|10.77|10.83|10.76|10.85|10.78|10.82|10.75|38
1720271700000|2024-07-06 13:15:00|10.84|10.77|10.82|10.75|10.84|10.77|10.79|10.72|57
1720272000000|2024-07-06 13:20:00|10.83|10.76|10.85|10.78|10.85|10.78|10.81|10.74|51
1720272300000|2024-07-06 13:25:00|10.84|10.77|10.84|10.77|10.86|10.79|10.83|10.76|43
1720272600000|2024-07-06 13:30:00|10.83|10.76|10.86|10.79|10.88|10.81|10.81|10.74|72
1720272900000|2024-07-06 13:35:00|10.87|10.8|10.83|10.76|10.88|10.81|10.83|10.76|85
1720273200000|2024-07-06 13:40:00|10.82|10.75|10.85|10.78|10.86|10.79|10.82|10.75|26
1720273500000|2024-07-06 13:45:00|10.86|10.79|10.89|10.82|10.92|10.85|10.84|10.77|70
1720273800000|2024-07-06 13:50:00|10.9|10.83|10.87|10.8|10.93|10.86|10.85|10.78|74
1720274100000|2024-07-06 13:55:00|10.88|10.81|10.85|10.78|10.89|10.82|10.84|10.77|72
1720274400000|2024-07-06 14:00:00|10.86|10.79|10.89|10.82|10.91|10.84|10.85|10.78|78
1720274700000|2024-07-06 14:05:00|10.88|10.81|10.83|10.76|10.89|10.82|10.82|10.75|58
1720275000000|2024-07-06 14:10:00|10.82|10.75|10.8|10.73|10.83|10.76|10.79|10.72|35
1720275300000|2024-07-06 14:15:00|10.79|10.72|10.8|10.73|10.8|10.73|10.78|10.71|76
1720275600000|2024-07-06 14:20:00|10.81|10.74|10.77|10.7|10.81|10.74|10.76|10.69|45
1720275900000|2024-07-06 14:25:00|10.78|10.71|10.82|10.75|10.84|10.77|10.76|10.69|49
1720276200000|2024-07-06 14:30:00|10.83|10.76|10.87|10.8|10.89|10.82|10.82|10.75|65
1720276500000|2024-07-06 14:35:00|10.86|10.79|10.88|10.81|10.89|10.82|10.86|10.79|39
1720276800000|2024-07-06 14:40:00|10.89|10.82|10.91|10.84|10.94|10.87|10.89|10.82|59
1720277100000|2024-07-06 14:45:00|10.9|10.83|10.93|10.86|10.93|10.86|10.89|10.82|70
1720277400000|2024-07-06 14:50:00|10.92|10.85|10.94|10.87|10.95|10.88|10.91|10.84|45
1720277700000|2024-07-06 14:55:00|10.95|10.88|10.91|10.84|10.95|10.88|10.91|10.84|61
1720278000000|2024-07-06 15:00:00|10.92|10.85|10.91|10.84|10.94|10.87|10.9|10.83|38
1720278300000|2024-07-06 15:05:00|10.9|10.83|10.91|10.84|10.93|10.86|10.88|10.81|36
1720278600000|2024-07-06 15:10:00|10.92|10.85|10.9|10.83|10.92|10.85|10.89|10.82|51
1720278900000|2024-07-06 15:15:00|10.89|10.82|10.99|10.92|10.99|10.92|10.89|10.82|55
1720279200000|2024-07-06 15:20:00|10.98|10.91|10.96|10.89|10.99|10.92|10.94|10.87|77
1720279500000|2024-07-06 15:25:00|10.97|10.9|10.98|10.91|10.99|10.92|10.96|10.89|26
1720279800000|2024-07-06 15:30:00|10.99|10.92|10.97|10.9|11.06|10.99|10.97|10.9|105
1720280100000|2024-07-06 15:35:00|10.98|10.91|11|10.93|11.01|10.94|10.97|10.9|45
1720280400000|2024-07-06 15:40:00|11.01|10.94|11.03|10.96|11.04|10.97|11|10.93|27
1720280700000|2024-07-06 15:45:00|11.02|10.95|11.01|10.94|11.04|10.97|10.98|10.91|70
1720281000000|2024-07-06 15:50:00|11|10.93|10.96|10.89|11.01|10.94|10.96|10.89|55
1720281300000|2024-07-06 15:55:00|10.97|10.9|10.97|10.9|10.98|10.91|10.95|10.88|49
1720281600000|2024-07-06 16:00:00|10.96|10.89|10.91|10.84|10.97|10.9|10.91|10.84|76
1720281900000|2024-07-06 16:05:00|10.92|10.85|10.93|10.86|10.94|10.87|10.9|10.83|42
1720282200000|2024-07-06 16:10:00|10.94|10.87|10.94|10.87|10.96|10.89|10.92|10.85|39
1720282500000|2024-07-06 16:15:00|10.95|10.88|10.99|10.92|10.99|10.92|10.93|10.86|47
1720282800000|2024-07-06 16:20:00|11|10.93|11.02|10.95|11.04|10.97|10.98|10.91|95
1720283100000|2024-07-06 16:25:00|11.03|10.96|11.02|10.95|11.04|10.97|11.01|10.94|70
1720283400000|2024-07-06 16:30:00|11.03|10.96|11.08|11.01|11.08|11.01|11|10.93|54
1720283700000|2024-07-06 16:35:00|11.07|11|11.12|11.05|11.13|11.06|11.06|10.99|74
1720284000000|2024-07-06 16:40:00|11.11|11.04|11.18|11.11|11.2|11.13|11.1|11.03|86
1720284300000|2024-07-06 16:45:00|11.19|11.12|11.17|11.1|11.21|11.14|11.13|11.06|81
1720284600000|2024-07-06 16:50:00|11.18|11.11|11.16|11.09|11.19|11.12|11.14|11.07|85
1720284900000|2024-07-06 16:55:00|11.17|11.1|11.21|11.14|11.21|11.14|11.16|11.09|95
1720285200000|2024-07-06 17:00:00|11.22|11.15|11.22|11.15|11.23|11.16|11.17|11.1|101
1720285500000|2024-07-06 17:05:00|11.21|11.14|11.23|11.16|11.28|11.21|11.21|11.14|105
1720285800000|2024-07-06 17:10:00|11.24|11.17|11.19|11.12|11.25|11.18|11.18|11.11|42
1720286100000|2024-07-06 17:15:00|11.2|11.13|11.31|11.24|11.32|11.25|11.19|11.12|84
1720286400000|2024-07-06 17:20:00|11.32|11.25|11.31|11.24|11.34|11.27|11.3|11.23|86
1720286700000|2024-07-06 17:25:00|11.3|11.23|11.29|11.22|11.34|11.27|11.27|11.2|50
1720287000000|2024-07-06 17:30:00|11.3|11.23|11.37|11.3|11.37|11.3|11.29|11.22|64
1720287300000|2024-07-06 17:35:00|11.36|11.29|11.36|11.29|11.37|11.3|11.34|11.27|53
1720287600000|2024-07-06 17:40:00|11.37|11.3|11.33|11.26|11.37|11.3|11.3|11.23|41
1720287900000|2024-07-06 17:45:00|11.32|11.25|11.28|11.21|11.33|11.26|11.26|11.19|75
1720288200000|2024-07-06 17:50:00|11.29|11.22|11.29|11.22|11.32|11.25|11.28|11.21|43
1720288500000|2024-07-06 17:55:00|11.3|11.23|11.31|11.24|11.32|11.25|11.27|11.2|44
1720288800000|2024-07-06 18:00:00|11.32|11.25|11.33|11.26|11.34|11.27|11.31|11.24|42
1720289100000|2024-07-06 18:05:00|11.34|11.27|11.35|11.28|11.4|11.33|11.34|11.27|52
1720289400000|2024-07-06 18:10:00|11.34|11.27|11.33|11.26|11.37|11.3|11.33|11.26|40
1720289700000|2024-07-06 18:15:00|11.34|11.27|11.31|11.24|11.34|11.27|11.27|11.2|66
1720290000000|2024-07-06 18:20:00|11.3|11.23|11.32|11.25|11.32|11.25|11.3|11.23|29
1720290300000|2024-07-06 18:25:00|11.33|11.26|11.34|11.27|11.34|11.27|11.31|11.24|30
1720290600000|2024-07-06 18:30:00|11.33|11.26|11.35|11.28|11.36|11.29|11.3|11.23|53
1720290900000|2024-07-06 18:35:00|11.34|11.27|11.33|11.26|11.36|11.29|11.31|11.24|46
1720291200000|2024-07-06 18:40:00|11.32|11.25|11.32|11.25|11.33|11.26|11.31|11.24|25
1720291500000|2024-07-06 18:45:00|11.31|11.24|11.32|11.25|11.33|11.26|11.3|11.23|46
1720291800000|2024-07-06 18:50:00|11.33|11.26|11.36|11.29|11.36|11.29|11.32|11.25|28
1720292100000|2024-07-06 18:55:00|11.35|11.28|11.34|11.27|11.36|11.29|11.33|11.26|14
1720292400000|2024-07-06 19:00:00|11.35|11.28|11.32|11.25|11.35|11.28|11.31|11.24|46
1720292700000|2024-07-06 19:05:00|11.31|11.24|11.29|11.22|11.32|11.25|11.29|11.22|27
1720293000000|2024-07-06 19:10:00|11.3|11.23|11.3|11.23|11.3|11.23|11.28|11.21|43
1720293300000|2024-07-06 19:15:00|11.29|11.22|11.34|11.27|11.34|11.27|11.29|11.22|46
1720293600000|2024-07-06 19:20:00|11.33|11.26|11.32|11.25|11.35|11.28|11.32|11.25|32
1720293900000|2024-07-06 19:25:00|11.31|11.24|11.31|11.24|11.32|11.25|11.3|11.23|23
1720294200000|2024-07-06 19:30:00|11.3|11.23|11.33|11.26|11.33|11.26|11.29|11.22|26
1720294500000|2024-07-06 19:35:00|11.34|11.27|11.31|11.24|11.34|11.27|11.3|11.23|42
1720294800000|2024-07-06 19:40:00|11.3|11.23|11.3|11.23|11.31|11.24|11.29|11.22|49
1720295100000|2024-07-06 19:45:00|11.29|11.22|11.32|11.25|11.32|11.25|11.29|11.22|16
1720295400000|2024-07-06 19:50:00|11.33|11.26|11.33|11.26|11.33|11.26|11.31|11.24|33
1720295700000|2024-07-06 19:55:00|11.32|11.25|11.3|11.23|11.33|11.26|11.3|11.23|13
1720296000000|2024-07-06 20:00:00|11.31|11.24|11.34|11.27|11.34|11.27|11.3|11.23|38
1720296300000|2024-07-06 20:05:00|11.33|11.26|11.3|11.23|11.34|11.27|11.3|11.23|12
1720296600000|2024-07-06 20:10:00|11.31|11.24|11.32|11.25|11.34|11.27|11.3|11.23|34
1720296900000|2024-07-06 20:15:00|11.31|11.24|11.34|11.27|11.35|11.28|11.31|11.24|36
1720297200000|2024-07-06 20:20:00|11.33|11.26|11.32|11.25|11.34|11.27|11.31|11.24|36
1720297500000|2024-07-06 20:25:00|11.31|11.24|11.33|11.26|11.35|11.28|11.31|11.24|35
1720297800000|2024-07-06 20:30:00|11.34|11.27|11.37|11.3|11.38|11.31|11.32|11.25|62
1720298100000|2024-07-06 20:35:00|11.38|11.31|11.32|11.25|11.39|11.32|11.32|11.25|33
1720298400000|2024-07-06 20:40:00|11.33|11.26|11.31|11.24|11.33|11.26|11.3|11.23|31
1720298700000|2024-07-06 20:45:00|11.3|11.23|11.32|11.25|11.32|11.25|11.3|11.23|25
1720299000000|2024-07-06 20:50:00|11.33|11.26|11.33|11.26|11.36|11.29|11.32|11.25|21
1720299300000|2024-07-06 20:55:00|11.32|11.25|11.32|11.25|11.33|11.26|11.32|11.25|11
1720299600000|2024-07-06 21:00:00|11.33|11.26|11.39|11.32|11.4|11.33|11.33|11.26|51
1720299900000|2024-07-06 21:05:00|11.4|11.33|11.38|11.31|11.41|11.34|11.37|11.3|41
1720300200000|2024-07-06 21:10:00|11.39|11.32|11.35|11.28|11.4|11.33|11.35|11.28|33
1720300500000|2024-07-06 21:15:00|11.34|11.27|11.32|11.25|11.35|11.28|11.32|11.25|33
1720300800000|2024-07-06 21:20:00|11.33|11.26|11.37|11.3|11.37|11.3|11.33|11.26|15
1720301100000|2024-07-06 21:25:00|11.36|11.29|11.37|11.3|11.38|11.31|11.36|11.29|12
1720301400000|2024-07-06 21:30:00|11.38|11.31|11.38|11.31|11.38|11.31|11.34|11.27|25
1720301700000|2024-07-06 21:35:00|11.37|11.3|11.35|11.28|11.37|11.3|11.34|11.27|45
1720302000000|2024-07-06 21:40:00|11.36|11.29|11.34|11.27|11.36|11.29|11.34|11.27|5
1720302300000|2024-07-06 21:45:00|11.33|11.26|11.33|11.26|11.33|11.26|11.33|11.26|1
1720302600000|2024-07-06 21:50:00|11.32|11.25|11.36|11.29|11.36|11.29|11.32|11.25|7
1720302900000|2024-07-06 21:55:00|11.35|11.28|11.33|11.26|11.36|11.29|11.33|11.26|25
1720303200000|2024-07-06 22:00:00|11.34|11.27|11.32|11.25|11.35|11.28|11.32|11.25|65
1720303500000|2024-07-06 22:05:00|11.31|11.24|11.33|11.26|11.35|11.28|11.31|11.24|31
1720303800000|2024-07-06 22:10:00|11.34|11.27|11.33|11.26|11.36|11.29|11.33|11.26|40
1720304100000|2024-07-06 22:15:00|11.34|11.27|11.38|11.31|11.38|11.31|11.33|11.26|43
1720304400000|2024-07-06 22:20:00|11.37|11.3|11.38|11.31|11.38|11.31|11.35|11.28|34
1720304700000|2024-07-06 22:25:00|11.37|11.3|11.33|11.26|11.38|11.31|11.33|11.26|35
1720305000000|2024-07-06 22:30:00|11.34|11.27|11.34|11.27|11.36|11.29|11.33|11.26|63
1720305300000|2024-07-06 22:35:00|11.35|11.28|11.34|11.27|11.35|11.28|11.33|11.26|32
1720305600000|2024-07-06 22:40:00|11.35|11.28|11.34|11.27|11.36|11.29|11.33|11.26|14
1720305900000|2024-07-06 22:45:00|11.35|11.28|11.34|11.27|11.35|11.28|11.34|11.27|14
1720306200000|2024-07-06 22:50:00|11.35|11.28|11.38|11.31|11.38|11.31|11.34|11.27|46
1720306500000|2024-07-06 22:55:00|11.39|11.32|11.38|11.31|11.4|11.33|11.37|11.3|26
1720306800000|2024-07-06 23:00:00|11.37|11.3|11.36|11.29|11.38|11.31|11.34|11.27|22
1720307100000|2024-07-06 23:05:00|11.35|11.28|11.37|11.3|11.39|11.32|11.35|11.28|55
1720307400000|2024-07-06 23:10:00|11.38|11.31|11.39|11.32|11.39|11.32|11.36|11.29|36
1720307700000|2024-07-06 23:15:00|11.4|11.33|11.42|11.35|11.42|11.35|11.39|11.32|77
1720308000000|2024-07-06 23:20:00|11.41|11.34|11.46|11.39|11.46|11.39|11.41|11.34|76
1720308300000|2024-07-06 23:25:00|11.45|11.38|11.44|11.37|11.46|11.39|11.43|11.36|26
1720308600000|2024-07-06 23:30:00|11.43|11.36|11.4|11.33|11.45|11.38|11.39|11.32|42
1720308900000|2024-07-06 23:35:00|11.39|11.32|11.36|11.29|11.4|11.33|11.34|11.27|64
1720309200000|2024-07-06 23:40:00|11.35|11.28|11.37|11.3|11.37|11.3|11.34|11.27|29
1720309500000|2024-07-06 23:45:00|11.38|11.31|11.36|11.29|11.38|11.31|11.36|11.29|23
1720309800000|2024-07-06 23:50:00|11.37|11.3|11.38|11.31|11.39|11.32|11.37|11.3|28
1720310100000|2024-07-06 23:55:00|11.39|11.32|11.38|11.31|11.41|11.34|11.38|11.31|20
1720310400000|2024-07-07 00:00:00|11.39|11.32|11.32|11.25|11.39|11.32|11.31|11.24|90
1720310700000|2024-07-07 00:05:00|11.33|11.26|11.31|11.24|11.34|11.27|11.3|11.23|57
1720311000000|2024-07-07 00:10:00|11.3|11.23|11.29|11.22|11.32|11.25|11.29|11.22|38
1720311300000|2024-07-07 00:15:00|11.3|11.23|11.29|11.22|11.33|11.26|11.29|11.22|36
1720311600000|2024-07-07 00:20:00|11.28|11.21|11.28|11.21|11.29|11.22|11.27|11.2|55
1720311900000|2024-07-07 00:25:00|11.29|11.22|11.27|11.2|11.29|11.22|11.27|11.2|27
1720312200000|2024-07-07 00:30:00|11.28|11.21|11.28|11.21|11.3|11.23|11.27|11.2|43
1720312500000|2024-07-07 00:35:00|11.27|11.2|11.22|11.15|11.28|11.21|11.22|11.15|58
1720312800000|2024-07-07 00:40:00|11.21|11.14|11.22|11.15|11.22|11.15|11.2|11.13|32
1720313100000|2024-07-07 00:45:00|11.23|11.16|11.21|11.14|11.24|11.17|11.2|11.13|31
1720313400000|2024-07-07 00:50:00|11.22|11.15|11.19|11.12|11.22|11.15|11.19|11.12|42
1720313700000|2024-07-07 00:55:00|11.2|11.13|11.17|11.1|11.2|11.13|11.16|11.09|46
1720314000000|2024-07-07 01:00:00|11.16|11.09|11.17|11.1|11.19|11.12|11.15|11.08|38
1720314300000|2024-07-07 01:05:00|11.16|11.09|11.16|11.09|11.16|11.09|11.13|11.06|33
1720314600000|2024-07-07 01:10:00|11.17|11.1|11.16|11.09|11.17|11.1|11.15|11.08|108
1720314900000|2024-07-07 01:15:00|11.15|11.08|11.15|11.08|11.19|11.12|11.14|11.07|77
1720315200000|2024-07-07 01:20:00|11.14|11.07|11.09|11.02|11.15|11.08|11.09|11.02|66
1720315500000|2024-07-07 01:25:00|11.1|11.03|11.11|11.04|11.12|11.05|11.08|11.01|80
1720315800000|2024-07-07 01:30:00|11.12|11.05|11.12|11.05|11.13|11.06|11.1|11.03|61
1720316100000|2024-07-07 01:35:00|11.11|11.04|11.11|11.04|11.13|11.06|11.1|11.03|81
1720316400000|2024-07-07 01:40:00|11.12|11.05|11.11|11.04|11.14|11.07|11.1|11.03|52
1720316700000|2024-07-07 01:45:00|11.12|11.05|11.14|11.07|11.14|11.07|11.11|11.04|55
1720317000000|2024-07-07 01:50:00|11.13|11.06|11.15|11.08|11.15|11.08|11.11|11.04|33
1720317300000|2024-07-07 01:55:00|11.16|11.09|11.17|11.1|11.2|11.13|11.15|11.08|44
1720317600000|2024-07-07 02:00:00|11.16|11.09|11.18|11.11|11.18|11.11|11.16|11.09|17
1720317900000|2024-07-07 02:05:00|11.19|11.12|11.19|11.12|11.2|11.13|11.18|11.11|37
1720318200000|2024-07-07 02:10:00|11.2|11.13|11.25|11.18|11.26|11.19|11.19|11.12|72
1720318500000|2024-07-07 02:15:00|11.26|11.19|11.26|11.19|11.26|11.19|11.22|11.15|49
1720318800000|2024-07-07 02:20:00|11.25|11.18|11.25|11.18|11.26|11.19|11.23|11.16|49
1720319100000|2024-07-07 02:25:00|11.24|11.17|11.22|11.15|11.24|11.17|11.2|11.13|53
1720319400000|2024-07-07 02:30:00|11.21|11.14|11.22|11.15|11.23|11.16|11.21|11.14|32
1720319700000|2024-07-07 02:35:00|11.21|11.14|11.25|11.18|11.25|11.18|11.21|11.14|15
1720320000000|2024-07-07 02:40:00|11.26|11.19|11.25|11.18|11.26|11.19|11.24|11.17|26
1720320300000|2024-07-07 02:45:00|11.26|11.19|11.27|11.2|11.27|11.2|11.25|11.18|68
1720320600000|2024-07-07 02:50:00|11.28|11.21|11.26|11.19|11.3|11.23|11.25|11.18|41
1720320900000|2024-07-07 02:55:00|11.27|11.2|11.28|11.21|11.29|11.22|11.26|11.19|44
1720321200000|2024-07-07 03:00:00|11.27|11.2|11.26|11.19|11.29|11.22|11.25|11.18|76
1720321500000|2024-07-07 03:05:00|11.27|11.2|11.21|11.14|11.27|11.2|11.21|11.14|67
1720321800000|2024-07-07 03:10:00|11.2|11.13|11.17|11.1|11.21|11.14|11.17|11.1|56
1720322100000|2024-07-07 03:15:00|11.18|11.11|11.19|11.12|11.21|11.14|11.17|11.1|68
1720322400000|2024-07-07 03:20:00|11.18|11.11|11.2|11.13|11.2|11.13|11.18|11.11|21
1720322700000|2024-07-07 03:25:00|11.21|11.14|11.22|11.15|11.22|11.15|11.21|11.14|18
1720323000000|2024-07-07 03:30:00|11.21|11.14|11.21|11.14|11.23|11.16|11.2|11.13|21
1720323300000|2024-07-07 03:35:00|11.22|11.15|11.22|11.15|11.22|11.15|11.21|11.14|29
1720323600000|2024-07-07 03:40:00|11.21|11.14|11.21|11.14|11.22|11.15|11.2|11.13|19
1720323900000|2024-07-07 03:45:00|11.22|11.15|11.21|11.14|11.22|11.15|11.2|11.13|40
1720324200000|2024-07-07 03:50:00|11.22|11.15|11.23|11.16|11.24|11.17|11.21|11.14|22
1720324500000|2024-07-07 03:55:00|11.24|11.17|11.23|11.16|11.24|11.17|11.22|11.15|14
1720324800000|2024-07-07 04:00:00|11.22|11.15|11.22|11.15|11.24|11.17|11.21|11.14|37
1720325100000|2024-07-07 04:05:00|11.21|11.14|11.18|11.11|11.24|11.17|11.18|11.11|54
1720325400000|2024-07-07 04:10:00|11.17|11.1|11.17|11.1|11.19|11.12|11.16|11.09|31
1720325700000|2024-07-07 04:15:00|11.18|11.11|11.19|11.12|11.19|11.12|11.17|11.1|44
1720326000000|2024-07-07 04:20:00|11.18|11.11|11.19|11.12|11.19|11.12|11.18|11.11|4
1720326300000|2024-07-07 04:25:00|11.2|11.13|11.19|11.12|11.21|11.14|11.19|11.12|34
1720326600000|2024-07-07 04:30:00|11.18|11.11|11.12|11.05|11.2|11.13|11.1|11.03|63
1720326900000|2024-07-07 04:35:00|11.11|11.04|11.11|11.04|11.13|11.06|11.11|11.04|61
1720327200000|2024-07-07 04:40:00|11.12|11.05|11.11|11.04|11.12|11.05|11.1|11.03|40
1720327500000|2024-07-07 04:45:00|11.12|11.05|11.1|11.03|11.12|11.05|11.08|11.01|31
1720327800000|2024-07-07 04:50:00|11.09|11.02|11.05|10.98|11.1|11.03|11.04|10.97|73
1720328100000|2024-07-07 04:55:00|11.06|10.99|11.04|10.97|11.06|10.99|11.03|10.96|19
1720328400000|2024-07-07 05:00:00|11.05|10.98|11.05|10.98|11.08|11.01|11.04|10.97|61
1720328700000|2024-07-07 05:05:00|11.06|10.99|11.03|10.96|11.06|10.99|10.99|10.92|70
1720329000000|2024-07-07 05:10:00|11.04|10.97|11.08|11.01|11.08|11.01|11.03|10.96|55
1720329300000|2024-07-07 05:15:00|11.07|11|11.09|11.02|11.11|11.04|11.07|11|33
1720329600000|2024-07-07 05:20:00|11.1|11.03|11.11|11.04|11.11|11.04|11.1|11.03|36
1720329900000|2024-07-07 05:25:00|11.12|11.05|11.11|11.04|11.12|11.05|11.1|11.03|8
1720330200000|2024-07-07 05:30:00|11.12|11.05|11.13|11.06|11.14|11.07|11.12|11.05|40
1720330500000|2024-07-07 05:35:00|11.12|11.05|11.11|11.04|11.12|11.05|11.1|11.03|10
1720330800000|2024-07-07 05:40:00|11.1|11.03|11.1|11.03|11.11|11.04|11.08|11.01|19
1720331100000|2024-07-07 05:45:00|11.09|11.02|11.11|11.04|11.11|11.04|11.09|11.02|31
1720331400000|2024-07-07 05:50:00|11.12|11.05|11.11|11.04|11.13|11.06|11.11|11.04|32
1720331700000|2024-07-07 05:55:00|11.12|11.05|11.11|11.04|11.12|11.05|11.1|11.03|18
1720332000000|2024-07-07 06:00:00|11.12|11.05|11.13|11.06|11.14|11.07|11.11|11.04|18
1720332300000|2024-07-07 06:05:00|11.14|11.07|11.13|11.06|11.14|11.07|11.13|11.06|14
1720332600000|2024-07-07 06:10:00|11.14|11.07|11.14|11.07|11.15|11.08|11.13|11.06|25
1720332900000|2024-07-07 06:15:00|11.13|11.06|11.14|11.07|11.14|11.07|11.13|11.06|10
1720333200000|2024-07-07 06:20:00|11.15|11.08|11.15|11.08|11.16|11.09|11.14|11.07|13
1720333500000|2024-07-07 06:25:00|11.16|11.09|11.17|11.1|11.18|11.11|11.16|11.09|22
1720333800000|2024-07-07 06:30:00|11.16|11.09|11.16|11.09|11.17|11.1|11.15|11.08|35
1720334100000|2024-07-07 06:35:00|11.17|11.1|11.19|11.12|11.19|11.12|11.17|11.1|7
1720334400000|2024-07-07 06:40:00|11.2|11.13|11.2|11.13|11.21|11.14|11.19|11.12|9
1720334700000|2024-07-07 06:45:00|11.19|11.12|11.16|11.09|11.19|11.12|11.14|11.07|38
1720335000000|2024-07-07 06:50:00|11.15|11.08|11.14|11.07|11.16|11.09|11.13|11.06|40
1720335300000|2024-07-07 06:55:00|11.13|11.06|11.13|11.06|11.14|11.07|11.12|11.05|15
1720335600000|2024-07-07 07:00:00|11.14|11.07|11.18|11.11|11.18|11.11|11.13|11.06|31
1720335900000|2024-07-07 07:05:00|11.17|11.1|11.12|11.05|11.18|11.11|11.11|11.04|50
1720336200000|2024-07-07 07:10:00|11.11|11.04|11.1|11.03|11.13|11.06|11.09|11.02|56
1720336500000|2024-07-07 07:15:00|11.09|11.02|11.11|11.04|11.11|11.04|11.09|11.02|63
1720336800000|2024-07-07 07:20:00|11.1|11.03|11.05|10.98|11.1|11.03|11.05|10.98|76
1720337100000|2024-07-07 07:25:00|11.04|10.97|11.03|10.96|11.05|10.98|11.01|10.94|120
1720337400000|2024-07-07 07:30:00|11.02|10.95|10.97|10.9|11.03|10.96|10.97|10.9|48
1720337700000|2024-07-07 07:35:00|10.98|10.91|10.98|10.91|11|10.93|10.95|10.88|87
1720338000000|2024-07-07 07:40:00|10.97|10.9|10.99|10.92|10.99|10.92|10.95|10.88|55
1720338300000|2024-07-07 07:45:00|10.98|10.91|11.03|10.96|11.03|10.96|10.97|10.9|20
1720338600000|2024-07-07 07:50:00|11.02|10.95|11.04|10.97|11.05|10.98|11.01|10.94|47
1720338900000|2024-07-07 07:55:00|11.05|10.98|11.04|10.97|11.05|10.98|11.04|10.97|46
1720339200000|2024-07-07 08:00:00|11.05|10.98|11.08|11.01|11.09|11.02|11.05|10.98|14
1720339500000|2024-07-07 08:05:00|11.07|11|11.05|10.98|11.08|11.01|11.03|10.96|35
1720339800000|2024-07-07 08:10:00|11.06|10.99|11.08|11.01|11.08|11.01|11.06|10.99|53
1720340100000|2024-07-07 08:15:00|11.07|11|11.04|10.97|11.08|11.01|11.04|10.97|10
1720340400000|2024-07-07 08:20:00|11.03|10.96|11|10.93|11.05|10.98|11|10.93|34
1720340700000|2024-07-07 08:25:00|11.01|10.94|11.03|10.96|11.03|10.96|11|10.93|33
1720341000000|2024-07-07 08:30:00|11.02|10.95|11.05|10.98|11.05|10.98|11.01|10.94|26
1720341300000|2024-07-07 08:35:00|11.04|10.97|11.04|10.97|11.05|10.98|11.02|10.95|41
1720341600000|2024-07-07 08:40:00|11.03|10.96|11.04|10.97|11.04|10.97|11.03|10.96|38
1720341900000|2024-07-07 08:45:00|11.03|10.96|11.03|10.96|11.05|10.98|11.03|10.96|15
1720342200000|2024-07-07 08:50:00|11.02|10.95|11.04|10.97|11.05|10.98|11.02|10.95|69
1720342500000|2024-07-07 08:55:00|11.05|10.98|11.04|10.97|11.05|10.98|11.03|10.96|18
1720342800000|2024-07-07 09:00:00|11.05|10.98|11.09|11.02|11.09|11.02|11.04|10.97|45
1720343100000|2024-07-07 09:05:00|11.08|11.01|11.03|10.96|11.09|11.02|11.03|10.96|56
1720343400000|2024-07-07 09:10:00|11.04|10.97|11.04|10.97|11.05|10.98|11.03|10.96|19
1720343700000|2024-07-07 09:15:00|11.03|10.96|11.04|10.97|11.05|10.98|11.03|10.96|58
1720344000000|2024-07-07 09:20:00|11.05|10.98|11.06|10.99|11.06|10.99|11.04|10.97|30
1720344300000|2024-07-07 09:25:00|11.05|10.98|11.13|11.06|11.13|11.06|11.05|10.98|45
1720344600000|2024-07-07 09:30:00|11.12|11.05|11.09|11.02|11.14|11.07|11.08|11.01|64
1720344900000|2024-07-07 09:35:00|11.1|11.03|11.07|11|11.1|11.03|11.06|10.99|30
1720345200000|2024-07-07 09:40:00|11.06|10.99|11.07|11|11.08|11.01|11.06|10.99|22
1720345500000|2024-07-07 09:45:00|11.06|10.99|11.06|10.99|11.07|11|11.03|10.96|75
1720345800000|2024-07-07 09:50:00|11.07|11|11.07|11|11.07|11|11.05|10.98|41
1720346100000|2024-07-07 09:55:00|11.08|11.01|11.08|11.01|11.08|11.01|11.07|11|7
1720346400000|2024-07-07 10:00:00|11.09|11.02|11.11|11.04|11.11|11.04|11.07|11|43
1720346700000|2024-07-07 10:05:00|11.12|11.05|11.11|11.04|11.12|11.05|11.1|11.03|40
1720347000000|2024-07-07 10:10:00|11.1|11.03|11.11|11.04|11.12|11.05|11.1|11.03|28
1720347300000|2024-07-07 10:15:00|11.1|11.03|11.09|11.02|11.11|11.04|11.07|11|92
1720347600000|2024-07-07 10:20:00|11.1|11.03|11.13|11.06|11.13|11.06|11.1|11.03|52
1720347900000|2024-07-07 10:25:00|11.12|11.05|11.13|11.06|11.13|11.06|11.12|11.05|34
1720348200000|2024-07-07 10:30:00|11.12|11.05|11.14|11.07|11.16|11.09|11.12|11.05|59
1720348500000|2024-07-07 10:35:00|11.15|11.08|11.08|11.01|11.15|11.08|11.08|11.01|52
1720348800000|2024-07-07 10:40:00|11.07|11|11.09|11.02|11.1|11.03|11.07|11|63
1720349100000|2024-07-07 10:45:00|11.08|11.01|11.07|11|11.08|11.01|11.05|10.98|70
1720349400000|2024-07-07 10:50:00|11.06|10.99|11.07|11|11.08|11.01|11.06|10.99|66
1720349700000|2024-07-07 10:55:00|11.06|10.99|11.07|11|11.07|11|11.06|10.99|22
1720350000000|2024-07-07 11:00:00|11.06|10.99|11.1|11.03|11.1|11.03|11.05|10.98|27
1720350300000|2024-07-07 11:05:00|11.09|11.02|11.07|11|11.1|11.03|11.06|10.99|53
1720350600000|2024-07-07 11:10:00|11.08|11.01|11.06|10.99|11.08|11.01|11.06|10.99|45
1720350900000|2024-07-07 11:15:00|11.07|11|11.05|10.98|11.08|11.01|11.03|10.96|45
1720351200000|2024-07-07 11:20:00|11.06|10.99|11.05|10.98|11.06|10.99|11.03|10.96|34
1720351500000|2024-07-07 11:25:00|11.04|10.97|11.02|10.95|11.05|10.98|11.02|10.95|35
1720351800000|2024-07-07 11:30:00|11.03|10.96|11.06|10.99|11.07|11|11.02|10.95|38
1720352100000|2024-07-07 11:35:00|11.05|10.98|11.06|10.99|11.07|11|11.05|10.98|24
1720352400000|2024-07-07 11:40:00|11.05|10.98|11.04|10.97|11.06|10.99|11.03|10.96|48
1720352700000|2024-07-07 11:45:00|11.03|10.96|11.04|10.97|11.05|10.98|11.03|10.96|26
1720353000000|2024-07-07 11:50:00|11.05|10.98|11.06|10.99|11.06|10.99|11.04|10.97|20
1720353300000|2024-07-07 11:55:00|11.07|11|11.07|11|11.08|11.01|11.07|11|3
1720353600000|2024-07-07 12:00:00|11.06|10.99|11.05|10.98|11.07|11|11.04|10.97|54
1720353900000|2024-07-07 12:05:00|11.06|10.99|11.1|11.03|11.1|11.03|11.04|10.97|25
1720354200000|2024-07-07 12:10:00|11.11|11.04|11.1|11.03|11.11|11.04|11.1|11.03|20
1720354500000|2024-07-07 12:15:00|11.09|11.02|11.1|11.03|11.11|11.04|11.08|11.01|18
1720354800000|2024-07-07 12:20:00|11.11|11.04|11.09|11.02|11.11|11.04|11.09|11.02|15
1720355100000|2024-07-07 12:25:00|11.08|11.01|11.05|10.98|11.08|11.01|11.04|10.97|28
1720355400000|2024-07-07 12:30:00|11.04|10.97|11.05|10.98|11.06|10.99|11.04|10.97|28
1720355700000|2024-07-07 12:35:00|11.04|10.97|11.03|10.96|11.05|10.98|11.02|10.95|24
1720356000000|2024-07-07 12:40:00|11.04|10.97|10.95|10.88|11.04|10.97|10.95|10.88|56
1720356300000|2024-07-07 12:45:00|10.96|10.89|10.99|10.92|11|10.93|10.95|10.88|74
1720356600000|2024-07-07 12:50:00|11|10.93|10.99|10.92|11.01|10.94|10.98|10.91|44
1720356900000|2024-07-07 12:55:00|11|10.93|11|10.93|11.01|10.94|10.99|10.92|27
1720357200000|2024-07-07 13:00:00|11.01|10.94|10.99|10.92|11.01|10.94|10.97|10.9|29
1720357500000|2024-07-07 13:05:00|10.98|10.91|10.95|10.88|10.99|10.92|10.93|10.86|60
1720357800000|2024-07-07 13:10:00|10.94|10.87|10.91|10.84|10.95|10.88|10.91|10.84|46
1720358100000|2024-07-07 13:15:00|10.92|10.85|10.85|10.78|10.93|10.86|10.85|10.78|92
1720358400000|2024-07-07 13:20:00|10.86|10.79|10.79|10.72|10.88|10.81|10.79|10.72|86
1720358700000|2024-07-07 13:25:00|10.8|10.73|10.82|10.75|10.83|10.76|10.79|10.72|81
1720359000000|2024-07-07 13:30:00|10.83|10.76|10.83|10.76|10.85|10.78|10.81|10.74|115
1720359300000|2024-07-07 13:35:00|10.82|10.75|10.78|10.71|10.85|10.78|10.78|10.71|65
1720359600000|2024-07-07 13:40:00|10.79|10.72|10.77|10.7|10.81|10.74|10.76|10.69|67
1720359900000|2024-07-07 13:45:00|10.78|10.71|10.77|10.7|10.8|10.73|10.76|10.69|84
1720360200000|2024-07-07 13:50:00|10.78|10.71|10.78|10.71|10.79|10.72|10.76|10.69|49
1720360500000|2024-07-07 13:55:00|10.79|10.72|10.77|10.7|10.8|10.73|10.76|10.69|27
1720360800000|2024-07-07 14:00:00|10.76|10.69|10.67|10.6|10.76|10.69|10.66|10.59|65
1720361100000|2024-07-07 14:05:00|10.68|10.61|10.63|10.56|10.7|10.63|10.63|10.56|86
1720361400000|2024-07-07 14:10:00|10.64|10.57|10.62|10.55|10.64|10.57|10.59|10.52|79
1720361700000|2024-07-07 14:15:00|10.63|10.56|10.6|10.53|10.64|10.57|10.58|10.51|74
1720362000000|2024-07-07 14:20:00|10.59|10.52|10.58|10.51|10.6|10.53|10.55|10.48|102
1720362300000|2024-07-07 14:25:00|10.59|10.52|10.65|10.58|10.65|10.58|10.58|10.51|31
1720362600000|2024-07-07 14:30:00|10.66|10.59|10.65|10.58|10.71|10.64|10.64|10.57|76
1720362900000|2024-07-07 14:35:00|10.64|10.57|10.61|10.54|10.67|10.6|10.61|10.54|60
1720363200000|2024-07-07 14:40:00|10.62|10.55|10.64|10.57|10.64|10.57|10.61|10.54|37
1720363500000|2024-07-07 14:45:00|10.65|10.58|10.6|10.53|10.65|10.58|10.6|10.53|46
1720363800000|2024-07-07 14:50:00|10.61|10.54|10.6|10.53|10.62|10.55|10.58|10.51|70
1720364100000|2024-07-07 14:55:00|10.59|10.52|10.63|10.56|10.64|10.57|10.57|10.5|59
1720364400000|2024-07-07 15:00:00|10.62|10.55|10.64|10.57|10.66|10.59|10.61|10.54|55
1720364700000|2024-07-07 15:05:00|10.65|10.58|10.67|10.6|10.7|10.63|10.65|10.58|45
1720365000000|2024-07-07 15:10:00|10.66|10.59|10.66|10.59|10.67|10.6|10.63|10.56|43
1720365300000|2024-07-07 15:15:00|10.65|10.58|10.68|10.61|10.69|10.62|10.62|10.55|52
1720365600000|2024-07-07 15:20:00|10.69|10.62|10.69|10.62|10.7|10.63|10.67|10.6|61
1720365900000|2024-07-07 15:25:00|10.7|10.63|10.71|10.64|10.72|10.65|10.69|10.62|54
1720366200000|2024-07-07 15:30:00|10.7|10.63|10.69|10.62|10.71|10.64|10.67|10.6|68
1720366500000|2024-07-07 15:35:00|10.7|10.63|10.71|10.64|10.72|10.65|10.69|10.62|64
1720366800000|2024-07-07 15:40:00|10.72|10.65|10.74|10.67|10.77|10.7|10.72|10.65|51
1720367100000|2024-07-07 15:45:00|10.73|10.66|10.7|10.63|10.74|10.67|10.69|10.62|52
1720367400000|2024-07-07 15:50:00|10.71|10.64|10.72|10.65|10.72|10.65|10.69|10.62|50
1720367700000|2024-07-07 15:55:00|10.71|10.64|10.72|10.65|10.76|10.69|10.71|10.64|52
1720368000000|2024-07-07 16:00:00|10.71|10.64|10.72|10.65|10.75|10.68|10.7|10.63|46
1720368300000|2024-07-07 16:05:00|10.71|10.64|10.78|10.71|10.78|10.71|10.68|10.61|72
1720368600000|2024-07-07 16:10:00|10.77|10.7|10.82|10.75|10.83|10.76|10.77|10.7|42
1720368900000|2024-07-07 16:15:00|10.81|10.74|10.84|10.77|10.85|10.78|10.79|10.72|60
1720369200000|2024-07-07 16:20:00|10.83|10.76|10.78|10.71|10.84|10.77|10.78|10.71|48
1720369500000|2024-07-07 16:25:00|10.77|10.7|10.77|10.7|10.79|10.72|10.76|10.69|53
1720369800000|2024-07-07 16:30:00|10.78|10.71|10.77|10.7|10.81|10.74|10.75|10.68|62
1720370100000|2024-07-07 16:35:00|10.78|10.71|10.8|10.73|10.8|10.73|10.77|10.7|45
1720370400000|2024-07-07 16:40:00|10.79|10.72|10.84|10.77|10.85|10.78|10.79|10.72|40
1720370700000|2024-07-07 16:45:00|10.83|10.76|10.83|10.76|10.84|10.77|10.82|10.75|39
1720371000000|2024-07-07 16:50:00|10.82|10.75|10.81|10.74|10.84|10.77|10.81|10.74|22
1720371300000|2024-07-07 16:55:00|10.82|10.75|10.84|10.77|10.84|10.77|10.81|10.74|17
1720371600000|2024-07-07 17:00:00|10.83|10.76|10.86|10.79|10.86|10.79|10.83|10.76|24
1720371900000|2024-07-07 17:05:00|10.87|10.8|10.84|10.77|10.89|10.82|10.84|10.77|38
1720372200000|2024-07-07 17:10:00|10.85|10.78|10.84|10.77|10.86|10.79|10.83|10.76|22
1720372500000|2024-07-07 17:15:00|10.83|10.76|10.83|10.76|10.85|10.78|10.83|10.76|41
1720372800000|2024-07-07 17:20:00|10.82|10.75|10.79|10.72|10.83|10.76|10.78|10.71|42
1720373100000|2024-07-07 17:25:00|10.78|10.71|10.78|10.71|10.79|10.72|10.76|10.69|45
1720373400000|2024-07-07 17:30:00|10.79|10.72|10.78|10.71|10.79|10.72|10.75|10.68|28
1720373700000|2024-07-07 17:35:00|10.79|10.72|10.81|10.74|10.81|10.74|10.78|10.71|23
1720374000000|2024-07-07 17:40:00|10.8|10.73|10.83|10.76|10.83|10.76|10.8|10.73|28
1720374300000|2024-07-07 17:45:00|10.82|10.75|10.83|10.76|10.84|10.77|10.82|10.75|16
1720374600000|2024-07-07 17:50:00|10.84|10.77|10.89|10.82|10.91|10.84|10.83|10.76|32
1720374900000|2024-07-07 17:55:00|10.88|10.81|10.91|10.84|10.92|10.85|10.88|10.81|54
1720375200000|2024-07-07 18:00:00|10.92|10.85|10.9|10.83|10.93|10.86|10.89|10.82|39
1720375500000|2024-07-07 18:05:00|10.89|10.82|10.94|10.87|10.95|10.88|10.89|10.82|52
1720375800000|2024-07-07 18:10:00|10.93|10.86|10.91|10.84|10.95|10.88|10.91|10.84|73
1720376100000|2024-07-07 18:15:00|10.9|10.83|10.9|10.83|10.92|10.85|10.89|10.82|73
1720376400000|2024-07-07 18:20:00|10.89|10.82|10.87|10.8|10.91|10.84|10.87|10.8|55
1720376700000|2024-07-07 18:25:00|10.86|10.79|10.85|10.78|10.87|10.8|10.84|10.77|30
1720377000000|2024-07-07 18:30:00|10.84|10.77|10.85|10.78|10.86|10.79|10.84|10.77|22
1720377300000|2024-07-07 18:35:00|10.84|10.77|10.83|10.76|10.85|10.78|10.82|10.75|8
1720377600000|2024-07-07 18:40:00|10.82|10.75|10.82|10.75|10.84|10.77|10.82|10.75|31
1720377900000|2024-07-07 18:45:00|10.83|10.76|10.78|10.71|10.83|10.76|10.78|10.71|30
1720378200000|2024-07-07 18:50:00|10.79|10.72|10.81|10.74|10.82|10.75|10.78|10.71|23
1720378500000|2024-07-07 18:55:00|10.82|10.75|10.81|10.74|10.82|10.75|10.8|10.73|8
1720378800000|2024-07-07 19:00:00|10.8|10.73|10.79|10.72|10.81|10.74|10.78|10.71|42
1720379100000|2024-07-07 19:05:00|10.8|10.73|10.81|10.74|10.81|10.74|10.79|10.72|26
1720379400000|2024-07-07 19:10:00|10.8|10.73|10.82|10.75|10.82|10.75|10.8|10.73|15
1720379700000|2024-07-07 19:15:00|10.84|10.77|10.81|10.74|10.84|10.77|10.8|10.73|28
1720380000000|2024-07-07 19:20:00|10.8|10.73|10.88|10.61|10.88|10.74|10.77|10.6|34
1720380300000|2024-07-07 19:25:00|10.89|10.62|10.9|10.63|10.9|10.63|10.88|10.61|8
1720380600000|2024-07-07 19:30:00|10.89|10.62|10.91|10.64|10.91|10.64|10.89|10.62|15
1720380900000|2024-07-07 19:35:00|10.9|10.63|10.91|10.64|10.92|10.65|10.9|10.63|24
1720381200000|2024-07-07 19:40:00|10.92|10.65|10.91|10.64|10.92|10.65|10.91|10.64|20
1720381500000|2024-07-07 19:45:00|10.92|10.65|10.91|10.64|10.93|10.66|10.91|10.64|22
1720381800000|2024-07-07 19:50:00|10.9|10.63|10.9|10.63|10.91|10.64|10.89|10.62|17
1720382100000|2024-07-07 19:55:00|10.91|10.64|10.9|10.63|10.91|10.64|10.9|10.63|14
1720382400000|2024-07-07 20:00:00|10.89|10.62|10.89|10.62|10.91|10.64|10.88|10.61|43
1720382700000|2024-07-07 20:05:00|10.9|10.63|10.91|10.64|10.91|10.64|10.9|10.63|4
1720383000000|2024-07-07 20:10:00|10.9|10.63|10.91|10.64|10.92|10.65|10.9|10.63|26
1720383300000|2024-07-07 20:15:00|10.92|10.65|10.92|10.65|10.94|10.67|10.91|10.64|19
1720383600000|2024-07-07 20:20:00|10.91|10.64|10.93|10.66|10.93|10.66|10.89|10.62|37
1720383900000|2024-07-07 20:25:00|10.92|10.65|10.86|10.59|10.93|10.66|10.86|10.59|33
1720384200000|2024-07-07 20:30:00|10.87|10.6|10.88|10.61|10.9|10.63|10.87|10.6|20
1720384500000|2024-07-07 20:35:00|10.89|10.62|10.89|10.62|10.9|10.63|10.88|10.61|21
1720384800000|2024-07-07 20:40:00|10.9|10.63|10.91|10.64|10.91|10.64|10.89|10.62|4
1720385100000|2024-07-07 20:45:00|10.9|10.63|10.91|10.64|10.91|10.64|10.89|10.62|46
1720385400000|2024-07-07 20:50:00|10.9|10.63|10.89|10.62|10.9|10.63|10.87|10.6|18
1720385700000|2024-07-07 20:55:00|10.9|10.63|10.9|10.63|10.9|10.63|10.88|10.61|19
1720386000000|2024-07-07 21:00:00|10.89|10.62|10.86|10.59|10.9|10.63|10.86|10.59|26
1720386300000|2024-07-07 21:05:00|10.85|10.58|10.83|10.56|10.86|10.59|10.82|10.55|29
1720386600000|2024-07-07 21:10:00|10.82|10.55|10.75|10.48|10.82|10.55|10.75|10.48|72
1720386900000|2024-07-07 21:15:00|10.76|10.49|10.6|10.53|10.78|10.56|10.6|10.45|82
1720387200000|2024-07-07 21:20:00|10.59|10.52|10.55|10.48|10.61|10.54|10.53|10.46|49
1720387500000|2024-07-07 21:25:00|10.56|10.49|10.52|10.45|10.59|10.52|10.52|10.45|75
1720387800000|2024-07-07 21:30:00|10.53|10.46|10.55|10.48|10.55|10.48|10.53|10.46|31
1720388100000|2024-07-07 21:35:00|10.56|10.49|10.59|10.52|10.59|10.52|10.56|10.49|18
1720388400000|2024-07-07 21:40:00|10.6|10.53|10.6|10.53|10.61|10.54|10.6|10.53|3
1720388700000|2024-07-07 21:45:00|10.59|10.52|10.6|10.53|10.6|10.53|10.58|10.51|32
1720389000000|2024-07-07 21:50:00|10.61|10.54|10.65|10.58|10.66|10.59|10.61|10.54|34
1720389300000|2024-07-07 21:55:00|10.64|10.57|10.61|10.54|10.64|10.57|10.61|10.54|22
1720389600000|2024-07-07 22:00:00|10.62|10.55|10.66|10.59|10.69|10.62|10.62|10.55|61
1720389900000|2024-07-07 22:05:00|10.67|10.6|10.63|10.56|10.67|10.6|10.61|10.54|23
1720390200000|2024-07-07 22:10:00|10.64|10.57|10.62|10.55|10.64|10.57|10.61|10.54|31
1720390500000|2024-07-07 22:15:00|10.63|10.56|10.62|10.55|10.66|10.59|10.61|10.54|40
1720390800000|2024-07-07 22:20:00|10.61|10.54|10.62|10.55|10.63|10.56|10.6|10.53|23
1720391100000|2024-07-07 22:25:00|10.63|10.56|10.59|10.52|10.64|10.57|10.59|10.52|13
1720391400000|2024-07-07 22:30:00|10.6|10.53|10.59|10.52|10.61|10.54|10.59|10.52|16
1720391700000|2024-07-07 22:35:00|10.58|10.51|10.58|10.51|10.59|10.52|10.56|10.49|31
1720392000000|2024-07-07 22:40:00|10.57|10.5|10.57|10.5|10.59|10.52|10.56|10.49|43
1720392300000|2024-07-07 22:45:00|10.58|10.51|10.53|10.46|10.58|10.51|10.52|10.45|24
1720392600000|2024-07-07 22:50:00|10.52|10.45|10.51|10.44|10.53|10.46|10.51|10.44|20
1720392900000|2024-07-07 22:55:00|10.5|10.43|10.49|10.42|10.51|10.44|10.47|10.4|34
1720393200000|2024-07-07 23:00:00|10.5|10.43|10.51|10.44|10.52|10.45|10.49|10.42|46
1720393500000|2024-07-07 23:05:00|10.5|10.43|10.55|10.48|10.56|10.49|10.47|10.4|52
1720393800000|2024-07-07 23:10:00|10.54|10.47|10.56|10.49|10.57|10.5|10.53|10.46|29
1720394100000|2024-07-07 23:15:00|10.55|10.48|10.53|10.46|10.56|10.49|10.53|10.46|29
1720394400000|2024-07-07 23:20:00|10.54|10.47|10.56|10.49|10.57|10.5|10.54|10.47|43
1720394700000|2024-07-07 23:25:00|10.55|10.48|10.55|10.48|10.57|10.5|10.54|10.47|21
1720395000000|2024-07-07 23:30:00|10.56|10.49|10.54|10.47|10.56|10.49|10.54|10.47|53
1720395300000|2024-07-07 23:35:00|10.55|10.48|10.51|10.44|10.55|10.48|10.51|10.44|17
1720395600000|2024-07-07 23:40:00|10.5|10.43|10.47|10.4|10.5|10.43|10.47|10.4|14
1720395900000|2024-07-07 23:45:00|10.48|10.41|10.42|10.35|10.49|10.42|10.42|10.35|33
1720396200000|2024-07-07 23:50:00|10.41|10.34|10.45|10.38|10.46|10.39|10.4|10.33|29
1720396500000|2024-07-07 23:55:00|10.46|10.39|10.46|10.39|10.48|10.41|10.44|10.37|41
1720396800000|2024-07-08 00:00:00|10.45|10.38|10.46|10.39|10.5|10.43|10.45|10.38|86
1720397100000|2024-07-08 00:05:00|10.45|10.38|10.33|10.26|10.46|10.39|10.33|10.26|128
1720397400000|2024-07-08 00:10:00|10.34|10.27|10.37|10.3|10.39|10.32|10.33|10.26|110
1720397700000|2024-07-08 00:15:00|10.38|10.31|10.4|10.33|10.44|10.37|10.37|10.3|70
1720398000000|2024-07-08 00:20:00|10.39|10.32|10.45|10.38|10.47|10.4|10.38|10.31|91
1720398300000|2024-07-08 00:25:00|10.46|10.39|10.47|10.4|10.49|10.42|10.44|10.37|52
1720398600000|2024-07-08 00:30:00|10.48|10.41|10.37|10.3|10.48|10.41|10.37|10.3|70
1720398900000|2024-07-08 00:35:00|10.36|10.29|10.25|10.18|10.4|10.33|10.25|10.18|62
1720399200000|2024-07-08 00:40:00|10.26|10.19|10.2|10.13|10.28|10.21|10.19|10.12|58
1720399500000|2024-07-08 00:45:00|10.21|10.14|10.14|10.07|10.23|10.16|10.11|10.04|123
1720399800000|2024-07-08 00:50:00|10.15|10.08|10.14|10.07|10.17|10.1|10.12|10.05|76
1720400100000|2024-07-08 00:55:00|10.15|10.08|10.11|10.04|10.18|10.11|10.08|10.01|39
1720400400000|2024-07-08 01:00:00|10.12|10.05|10.05|9.98|10.13|10.06|10.04|9.97|40
1720400700000|2024-07-08 01:05:00|10.04|9.97|10|9.93|10.06|9.99|10|9.93|109
1720401000000|2024-07-08 01:10:00|9.99|9.92|10.01|9.94|10.03|9.96|9.92|9.85|146
1720401300000|2024-07-08 01:15:00|10|9.93|9.97|9.9|10.01|9.94|9.93|9.86|184
1720401600000|2024-07-08 01:20:00|9.98|9.91|9.94|9.87|10.02|9.95|9.93|9.86|66
1720401900000|2024-07-08 01:25:00|9.95|9.88|10.06|9.99|10.07|10|9.94|9.87|65
1720402200000|2024-07-08 01:30:00|10.05|9.98|9.97|9.9|10.06|9.99|9.97|9.9|75
1720402500000|2024-07-08 01:35:00|9.98|9.91|10.01|9.94|10.01|9.94|9.97|9.9|66
1720402800000|2024-07-08 01:40:00|10.02|9.95|10.05|9.98|10.05|9.98|9.99|9.92|62
1720403100000|2024-07-08 01:45:00|10.06|9.99|10.09|10.02|10.11|10.04|10.04|9.97|104
1720403400000|2024-07-08 01:50:00|10.08|10.01|10.07|10|10.09|10.02|10.04|9.97|34
1720403700000|2024-07-08 01:55:00|10.08|10.01|10.13|10.06|10.13|10.06|10.08|10.01|72
1720404000000|2024-07-08 02:00:00|10.12|10.05|10.22|10.15|10.23|10.16|10.1|10.03|75
1720404300000|2024-07-08 02:05:00|10.23|10.16|10.13|10.06|10.23|10.16|10.12|10.05|45
1720404600000|2024-07-08 02:10:00|10.14|10.07|10.13|10.06|10.19|10.12|10.13|10.06|34
1720404900000|2024-07-08 02:15:00|10.12|10.05|10.1|10.03|10.12|10.05|10.06|9.99|37
1720405200000|2024-07-08 02:20:00|10.11|10.04|10.22|10.15|10.23|10.16|10.11|10.04|69
1720405500000|2024-07-08 02:25:00|10.21|10.14|10.28|10.21|10.28|10.21|10.21|10.14|50
1720405800000|2024-07-08 02:30:00|10.27|10.2|10.3|10.23|10.32|10.25|10.26|10.19|42
1720406100000|2024-07-08 02:35:00|10.31|10.24|10.31|10.24|10.32|10.25|10.29|10.22|39
1720406400000|2024-07-08 02:40:00|10.3|10.23|10.3|10.23|10.31|10.24|10.28|10.21|35
1720406700000|2024-07-08 02:45:00|10.29|10.22|10.29|10.22|10.32|10.25|10.27|10.2|33
1720407000000|2024-07-08 02:50:00|10.3|10.23|10.3|10.23|10.32|10.25|10.29|10.22|55
1720407300000|2024-07-08 02:55:00|10.31|10.24|10.3|10.23|10.32|10.25|10.28|10.21|18
1720407600000|2024-07-08 03:00:00|10.31|10.24|10.31|10.24|10.33|10.26|10.3|10.23|19
1720407900000|2024-07-08 03:05:00|10.3|10.23|10.27|10.2|10.3|10.23|10.27|10.2|12
1720408200000|2024-07-08 03:10:00|10.26|10.19|10.26|10.19|10.26|10.19|10.23|10.16|10
1720408500000|2024-07-08 03:15:00|10.27|10.2|10.23|10.16|10.27|10.2|10.23|10.16|23
1720408800000|2024-07-08 03:20:00|10.24|10.17|10.21|10.14|10.24|10.17|10.21|10.14|14
1720409100000|2024-07-08 03:25:00|10.2|10.13|10.21|10.14|10.21|10.14|10.18|10.11|10
1720409400000|2024-07-08 03:30:00|10.22|10.15|10.31|10.24|10.37|10.3|10.2|10.13|59
1720409700000|2024-07-08 03:35:00|10.32|10.25|10.29|10.22|10.35|10.28|10.28|10.21|44
1720410000000|2024-07-08 03:40:00|10.28|10.21|10.29|10.22|10.3|10.23|10.25|10.18|52
1720410300000|2024-07-08 03:45:00|10.3|10.23|10.28|10.21|10.3|10.23|10.27|10.2|67
1720410600000|2024-07-08 03:50:00|10.26|10.19|10.27|10.2|10.29|10.22|10.26|10.19|12
1720410900000|2024-07-08 03:55:00|10.28|10.21|10.27|10.2|10.3|10.23|10.27|10.2|16
1720411200000|2024-07-08 04:00:00|10.28|10.21|10.24|10.17|10.29|10.22|10.24|10.17|17
1720411500000|2024-07-08 04:05:00|10.23|10.16|10.3|10.23|10.3|10.23|10.23|10.16|31
1720411800000|2024-07-08 04:10:00|10.31|10.24|10.31|10.24|10.33|10.26|10.29|10.22|29
1720412100000|2024-07-08 04:15:00|10.3|10.23|10.27|10.2|10.34|10.27|10.26|10.19|64
1720412400000|2024-07-08 04:20:00|10.28|10.21|10.29|10.22|10.3|10.23|10.27|10.2|30
1720412700000|2024-07-08 04:25:00|10.28|10.21|10.32|10.25|10.32|10.25|10.27|10.2|31
1720413000000|2024-07-08 04:30:00|10.31|10.24|10.4|10.33|10.4|10.33|10.3|10.23|36
1720413300000|2024-07-08 04:35:00|10.39|10.32|10.42|10.35|10.43|10.36|10.36|10.29|34
1720413600000|2024-07-08 04:40:00|10.41|10.34|10.4|10.33|10.42|10.35|10.38|10.31|43
1720413900000|2024-07-08 04:45:00|10.39|10.32|10.44|10.37|10.46|10.39|10.39|10.32|65
1720414200000|2024-07-08 04:50:00|10.43|10.36|10.42|10.35|10.44|10.37|10.41|10.34|32
1720414500000|2024-07-08 04:55:00|10.43|10.36|10.45|10.38|10.47|10.4|10.43|10.36|19
1720414800000|2024-07-08 05:00:00|10.44|10.37|10.51|10.44|10.52|10.45|10.43|10.36|48
1720415100000|2024-07-08 05:05:00|10.5|10.43|10.49|10.42|10.51|10.44|10.48|10.41|40
1720415400000|2024-07-08 05:10:00|10.48|10.41|10.45|10.38|10.5|10.43|10.45|10.38|40
1720415700000|2024-07-08 05:15:00|10.46|10.39|10.42|10.35|10.46|10.39|10.42|10.35|13
1720416000000|2024-07-08 05:20:00|10.43|10.36|10.38|10.31|10.43|10.36|10.38|10.31|8
1720416300000|2024-07-08 05:25:00|10.39|10.32|10.4|10.33|10.41|10.34|10.39|10.32|4
1720416600000|2024-07-08 05:30:00|10.41|10.34|10.4|10.33|10.42|10.35|10.38|10.31|26
1720416900000|2024-07-08 05:35:00|10.39|10.32|10.42|10.35|10.42|10.35|10.38|10.31|42
1720417200000|2024-07-08 05:40:00|10.43|10.36|10.39|10.32|10.44|10.37|10.38|10.31|19
1720417500000|2024-07-08 05:45:00|10.4|10.33|10.39|10.32|10.42|10.35|10.39|10.32|14
1720417800000|2024-07-08 05:50:00|10.38|10.31|10.4|10.33|10.41|10.34|10.38|10.31|39
1720418100000|2024-07-08 05:55:00|10.41|10.34|10.42|10.35|10.43|10.36|10.4|10.33|26
1720418400000|2024-07-08 06:00:00|10.43|10.36|10.4|10.33|10.43|10.36|10.4|10.33|12
1720418700000|2024-07-08 06:05:00|10.41|10.34|10.38|10.31|10.41|10.34|10.37|10.3|25
1720419000000|2024-07-08 06:10:00|10.37|10.3|10.42|10.35|10.43|10.36|10.37|10.3|26
1720419300000|2024-07-08 06:15:00|10.43|10.36|10.51|10.44|10.52|10.45|10.4|10.33|37
1720419600000|2024-07-08 06:20:00|10.5|10.43|10.48|10.41|10.51|10.44|10.47|10.4|39
1720419900000|2024-07-08 06:25:00|10.47|10.4|10.5|10.43|10.54|10.47|10.47|10.4|36
1720420200000|2024-07-08 06:30:00|10.49|10.42|10.52|10.45|10.54|10.47|10.49|10.42|32
1720420500000|2024-07-08 06:35:00|10.51|10.44|10.5|10.43|10.54|10.47|10.5|10.43|32
1720420800000|2024-07-08 06:40:00|10.51|10.44|10.52|10.45|10.53|10.46|10.5|10.43|22
1720421100000|2024-07-08 06:45:00|10.51|10.44|10.57|10.5|10.57|10.5|10.51|10.44|29
1720421400000|2024-07-08 06:50:00|10.56|10.49|10.48|10.41|10.56|10.49|10.48|10.41|35
1720421700000|2024-07-08 06:55:00|10.47|10.4|10.48|10.41|10.49|10.42|10.46|10.39|28
1720422000000|2024-07-08 07:00:00|10.49|10.42|10.46|10.39|10.49|10.42|10.46|10.39|7
1720422300000|2024-07-08 07:05:00|10.47|10.4|10.46|10.39|10.47|10.4|10.45|10.38|10
1720422600000|2024-07-08 07:10:00|10.45|10.38|10.4|10.33|10.46|10.39|10.4|10.33|6
1720422900000|2024-07-08 07:15:00|10.41|10.34|10.41|10.34|10.42|10.35|10.4|10.33|5
1720423200000|2024-07-08 07:20:00|10.43|10.36|10.43|10.36|10.44|10.37|10.41|10.34|9
1720423500000|2024-07-08 07:25:00|10.44|10.37|10.44|10.37|10.45|10.38|10.43|10.36|5
1720423800000|2024-07-08 07:30:00|10.45|10.38|10.47|10.4|10.5|10.43|10.45|10.38|24
1720424100000|2024-07-08 07:35:00|10.46|10.39|10.44|10.37|10.47|10.4|10.44|10.37|41
1720424400000|2024-07-08 07:40:00|10.45|10.38|10.45|10.38|10.46|10.39|10.44|10.37|39
1720424700000|2024-07-08 07:45:00|10.46|10.39|10.47|10.4|10.48|10.41|10.45|10.38|26
1720425000000|2024-07-08 07:50:00|10.46|10.39|10.48|10.41|10.49|10.42|10.46|10.39|25
1720425300000|2024-07-08 07:55:00|10.47|10.4|10.47|10.4|10.48|10.41|10.46|10.39|5
1720425600000|2024-07-08 08:00:00|10.46|10.39|10.52|10.45|10.52|10.45|10.44|10.37|53
1720425900000|2024-07-08 08:05:00|10.53|10.46|10.59|10.52|10.65|10.58|10.52|10.45|83
1720426200000|2024-07-08 08:10:00|10.58|10.51|10.61|10.54|10.63|10.56|10.56|10.49|70
1720426500000|2024-07-08 08:15:00|10.6|10.53|10.71|10.64|10.72|10.65|10.6|10.53|101
1720426800000|2024-07-08 08:20:00|10.7|10.63|10.75|10.68|10.75|10.68|10.69|10.62|86
1720427100000|2024-07-08 08:25:00|10.74|10.67|10.8|10.73|10.81|10.74|10.74|10.67|55
1720427400000|2024-07-08 08:30:00|10.81|10.74|10.81|10.74|10.84|10.77|10.76|10.69|61
1720427700000|2024-07-08 08:35:00|10.8|10.73|10.87|10.8|10.89|10.82|10.8|10.73|96
1720428000000|2024-07-08 08:40:00|10.88|10.81|10.93|10.86|10.94|10.87|10.87|10.8|54
1720428300000|2024-07-08 08:45:00|10.92|10.85|10.99|10.92|10.99|10.92|10.9|10.83|81
1720428600000|2024-07-08 08:50:00|11|10.93|11.04|10.97|11.05|10.98|10.98|10.91|133
1720428900000|2024-07-08 08:55:00|11.03|10.96|11.05|10.98|11.08|11.01|10.99|10.92|83
1720429200000|2024-07-08 09:00:00|11.06|10.99|11.11|11.04|11.18|11.11|11.02|10.95|132
1720429500000|2024-07-08 09:05:00|11.12|11.05|11.07|11|11.13|11.06|11.07|11|96
1720429800000|2024-07-08 09:10:00|11.06|10.99|10.99|10.92|11.06|10.99|10.97|10.9|42
1720430100000|2024-07-08 09:15:00|11|10.93|10.93|10.86|11|10.93|10.91|10.84|36
1720430400000|2024-07-08 09:20:00|10.92|10.85|11|10.93|11.02|10.95|10.92|10.85|29
1720430700000|2024-07-08 09:25:00|11.01|10.94|11.03|10.96|11.04|10.97|11.01|10.94|41
1720431000000|2024-07-08 09:30:00|11.02|10.95|11.01|10.94|11.03|10.96|10.98|10.91|44
1720431300000|2024-07-08 09:35:00|11|10.93|10.94|10.87|11|10.93|10.93|10.86|19
1720431600000|2024-07-08 09:40:00|10.93|10.86|10.93|10.86|10.94|10.87|10.9|10.83|25
1720431900000|2024-07-08 09:45:00|10.92|10.85|10.92|10.85|10.93|10.86|10.9|10.83|25
1720432200000|2024-07-08 09:50:00|10.91|10.84|10.97|10.9|10.97|10.9|10.91|10.84|37
1720432500000|2024-07-08 09:55:00|10.96|10.89|10.95|10.88|10.96|10.89|10.93|10.86|6
1720432800000|2024-07-08 10:00:00|10.94|10.87|10.95|10.88|10.95|10.88|10.9|10.83|20
1720433100000|2024-07-08 10:05:00|10.94|10.87|10.98|10.91|11|10.93|10.94|10.87|33
1720433400000|2024-07-08 10:10:00|10.99|10.92|11.01|10.94|11.01|10.94|10.98|10.91|21
1720433700000|2024-07-08 10:15:00|11|10.93|11|10.93|11.03|10.96|10.99|10.92|61
1720434000000|2024-07-08 10:20:00|10.99|10.92|11|10.93|11|10.93|10.96|10.89|50
1720434300000|2024-07-08 10:25:00|10.99|10.92|10.97|10.9|11|10.93|10.96|10.89|39
1720434600000|2024-07-08 10:30:00|10.98|10.91|10.94|10.87|10.98|10.91|10.93|10.86|61
1720434900000|2024-07-08 10:35:00|10.95|10.88|10.95|10.88|10.97|10.9|10.94|10.87|37
1720435200000|2024-07-08 10:40:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|33
1720435500000|2024-07-08 10:45:00|10.97|10.9|10.92|10.85|10.98|10.91|10.91|10.84|76
1720435800000|2024-07-08 10:50:00|10.93|10.86|10.9|10.83|10.95|10.88|10.89|10.82|48
1720436100000|2024-07-08 10:55:00|10.89|10.82|10.82|10.75|10.89|10.82|10.79|10.72|56
1720436400000|2024-07-08 11:00:00|10.83|10.76|10.92|10.85|10.94|10.87|10.81|10.74|86
1720436700000|2024-07-08 11:05:00|10.93|10.86|10.94|10.87|10.95|10.88|10.91|10.84|48
1720437000000|2024-07-08 11:10:00|10.93|10.86|10.95|10.88|10.95|10.88|10.93|10.86|27
1720437300000|2024-07-08 11:15:00|10.94|10.87|10.93|10.86|10.98|10.91|10.93|10.86|42
1720437600000|2024-07-08 11:20:00|10.92|10.85|10.92|10.85|10.92|10.85|10.91|10.84|7
1720437900000|2024-07-08 11:25:00|10.93|10.86|10.95|10.88|10.96|10.89|10.92|10.85|33
1720438200000|2024-07-08 11:30:00|10.96|10.89|10.95|10.88|10.97|10.9|10.94|10.87|46
1720438500000|2024-07-08 11:35:00|10.94|10.87|10.97|10.9|10.98|10.91|10.94|10.87|26
1720438800000|2024-07-08 11:40:00|10.98|10.91|10.97|10.9|11.01|10.94|10.97|10.9|38
1720439100000|2024-07-08 11:45:00|10.98|10.91|11|10.93|11|10.93|10.96|10.89|15
1720439400000|2024-07-08 11:50:00|10.99|10.92|10.99|10.92|11.02|10.95|10.99|10.92|35
1720439700000|2024-07-08 11:55:00|11|10.93|10.97|10.9|11.01|10.94|10.95|10.88|26
1720440000000|2024-07-08 12:00:00|10.98|10.91|10.94|10.87|10.99|10.92|10.93|10.86|49
1720440300000|2024-07-08 12:05:00|10.93|10.86|10.9|10.83|10.94|10.87|10.9|10.83|46
1720440600000|2024-07-08 12:10:00|10.89|10.82|10.89|10.82|10.91|10.84|10.87|10.8|23
1720440900000|2024-07-08 12:15:00|10.9|10.83|10.94|10.87|10.95|10.88|10.89|10.82|77
1720441200000|2024-07-08 12:20:00|10.95|10.88|10.96|10.89|10.98|10.91|10.94|10.87|52
1720441500000|2024-07-08 12:25:00|10.95|10.88|10.93|10.86|10.97|10.9|10.93|10.86|39
1720441800000|2024-07-08 12:30:00|10.92|10.85|10.93|10.86|10.96|10.89|10.91|10.84|38
1720442100000|2024-07-08 12:35:00|10.94|10.87|10.95|10.88|10.97|10.9|10.93|10.86|34
1720442400000|2024-07-08 12:40:00|10.96|10.89|10.98|10.91|10.98|10.91|10.94|10.87|91
1720442700000|2024-07-08 12:45:00|10.99|10.92|10.99|10.92|10.99|10.92|10.95|10.88|87
1720443000000|2024-07-08 12:50:00|11|10.93|10.99|10.92|11.04|10.97|10.96|10.89|98
1720443300000|2024-07-08 12:55:00|11|10.93|10.96|10.89|11|10.93|10.95|10.88|47
1720443600000|2024-07-08 13:00:00|10.95|10.88|10.92|10.85|10.97|10.9|10.91|10.84|30
1720443900000|2024-07-08 13:05:00|10.93|10.86|11|10.93|11.02|10.95|10.93|10.86|74
1720444200000|2024-07-08 13:10:00|11.01|10.94|10.98|10.91|11.01|10.94|10.97|10.9|58
1720444500000|2024-07-08 13:15:00|10.99|10.92|11.01|10.94|11.03|10.96|10.99|10.92|87
1720444800000|2024-07-08 13:20:00|11|10.93|11.02|10.95|11.02|10.95|10.98|10.91|65
1720445100000|2024-07-08 13:25:00|11.01|10.94|10.98|10.91|11.02|10.95|10.97|10.9|88
1720445400000|2024-07-08 13:30:00|10.97|10.9|10.92|10.85|11.01|10.94|10.92|10.85|88
1720445700000|2024-07-08 13:35:00|10.93|10.86|10.91|10.84|10.94|10.87|10.9|10.83|57
1720446000000|2024-07-08 13:40:00|10.92|10.85|10.91|10.84|10.96|10.89|10.9|10.83|68
1720446300000|2024-07-08 13:45:00|10.9|10.83|10.86|10.79|10.93|10.86|10.85|10.78|111
1720446600000|2024-07-08 13:50:00|10.85|10.78|10.87|10.8|10.89|10.82|10.85|10.78|119
1720446900000|2024-07-08 13:55:00|10.88|10.81|10.93|10.86|10.94|10.87|10.87|10.8|82
1720447200000|2024-07-08 14:00:00|10.94|10.87|10.97|10.9|10.97|10.9|10.92|10.85|94
1720447500000|2024-07-08 14:05:00|10.96|10.89|10.98|10.91|11.01|10.94|10.94|10.87|77
1720447800000|2024-07-08 14:10:00|10.97|10.9|10.95|10.88|10.98|10.91|10.93|10.86|43
1720448100000|2024-07-08 14:15:00|10.94|10.87|10.91|10.84|10.96|10.89|10.91|10.84|50
1720448400000|2024-07-08 14:20:00|10.9|10.83|10.86|10.79|10.9|10.83|10.85|10.78|95
1720448700000|2024-07-08 14:25:00|10.87|10.8|10.63|10.56|10.87|10.8|10.63|10.56|144
1720449000000|2024-07-08 14:30:00|10.64|10.57|10.48|10.41|10.7|10.63|10.41|10.34|234
1720449300000|2024-07-08 14:35:00|10.49|10.42|10.62|10.55|10.64|10.57|10.44|10.37|190
1720449600000|2024-07-08 14:40:00|10.63|10.56|10.74|10.67|10.79|10.72|10.61|10.54|156
1720449900000|2024-07-08 14:45:00|10.73|10.66|10.77|10.7|10.83|10.76|10.68|10.61|203
1720450200000|2024-07-08 14:50:00|10.76|10.69|10.71|10.64|10.77|10.7|10.69|10.62|178
1720450500000|2024-07-08 14:55:00|10.72|10.65|10.72|10.65|10.77|10.7|10.68|10.61|127
1720450800000|2024-07-08 15:00:00|10.71|10.64|10.7|10.63|10.77|10.7|10.68|10.61|162
1720451100000|2024-07-08 15:05:00|10.71|10.64|10.71|10.64|10.76|10.69|10.69|10.62|169
1720451400000|2024-07-08 15:10:00|10.72|10.65|10.78|10.71|10.86|10.79|10.71|10.64|187
1720451700000|2024-07-08 15:15:00|10.77|10.7|10.76|10.69|10.8|10.73|10.73|10.66|158
1720452000000|2024-07-08 15:20:00|10.75|10.68|10.76|10.69|10.82|10.75|10.75|10.68|78
1720452300000|2024-07-08 15:25:00|10.77|10.7|10.74|10.67|10.77|10.7|10.74|10.67|40
1720452600000|2024-07-08 15:30:00|10.75|10.68|10.74|10.67|10.77|10.7|10.72|10.65|128
1720452900000|2024-07-08 15:35:00|10.73|10.66|10.68|10.61|10.76|10.69|10.66|10.59|154
1720453200000|2024-07-08 15:40:00|10.69|10.62|10.63|10.56|10.7|10.63|10.6|10.53|143
1720453500000|2024-07-08 15:45:00|10.62|10.55|10.64|10.57|10.66|10.59|10.6|10.53|121
1720453800000|2024-07-08 15:50:00|10.65|10.58|10.61|10.54|10.67|10.6|10.61|10.54|85
1720454100000|2024-07-08 15:55:00|10.6|10.53|10.59|10.52|10.61|10.54|10.58|10.51|116
1720454400000|2024-07-08 16:00:00|10.58|10.51|10.63|10.56|10.64|10.57|10.58|10.51|90
1720454700000|2024-07-08 16:05:00|10.62|10.55|10.66|10.59|10.67|10.6|10.62|10.55|39
1720455000000|2024-07-08 16:10:00|10.67|10.6|10.67|10.6|10.68|10.61|10.63|10.56|67
1720455300000|2024-07-08 16:15:00|10.66|10.59|10.59|10.52|10.66|10.59|10.54|10.47|68
1720455600000|2024-07-08 16:20:00|10.58|10.51|10.6|10.53|10.62|10.55|10.57|10.5|91
1720455900000|2024-07-08 16:25:00|10.61|10.54|10.54|10.47|10.63|10.56|10.53|10.46|100
1720456200000|2024-07-08 16:30:00|10.55|10.48|10.58|10.51|10.59|10.52|10.53|10.46|74
1720456500000|2024-07-08 16:35:00|10.57|10.5|10.6|10.53|10.62|10.55|10.56|10.49|46
1720456800000|2024-07-08 16:40:00|10.59|10.52|10.63|10.56|10.63|10.56|10.59|10.52|37
1720457100000|2024-07-08 16:45:00|10.64|10.57|10.64|10.57|10.66|10.59|10.63|10.56|67
1720457400000|2024-07-08 16:50:00|10.65|10.58|10.63|10.56|10.67|10.6|10.62|10.55|49
1720457700000|2024-07-08 16:55:00|10.62|10.55|10.64|10.57|10.65|10.58|10.61|10.54|43
1720458000000|2024-07-08 17:00:00|10.63|10.56|10.61|10.54|10.66|10.59|10.6|10.53|43
1720458300000|2024-07-08 17:05:00|10.6|10.53|10.67|10.6|10.68|10.61|10.58|10.51|68
1720458600000|2024-07-08 17:10:00|10.66|10.59|10.67|10.6|10.7|10.63|10.66|10.59|74
1720458900000|2024-07-08 17:15:00|10.68|10.61|10.61|10.54|10.7|10.63|10.61|10.54|62
1720459200000|2024-07-08 17:20:00|10.62|10.55|10.66|10.59|10.68|10.61|10.61|10.54|67
1720459500000|2024-07-08 17:25:00|10.67|10.6|10.66|10.59|10.73|10.66|10.66|10.59|82
1720459800000|2024-07-08 17:30:00|10.67|10.6|10.68|10.61|10.7|10.63|10.66|10.59|112
1720460100000|2024-07-08 17:35:00|10.67|10.6|10.7|10.63|10.72|10.65|10.67|10.6|44
1720460400000|2024-07-08 17:40:00|10.71|10.64|10.69|10.62|10.72|10.65|10.68|10.61|63
1720460700000|2024-07-08 17:45:00|10.7|10.63|10.68|10.61|10.7|10.63|10.66|10.59|75
1720461000000|2024-07-08 17:50:00|10.69|10.62|10.7|10.63|10.71|10.64|10.68|10.61|48
1720461300000|2024-07-08 17:55:00|10.69|10.62|10.71|10.64|10.72|10.65|10.69|10.62|23
1720461600000|2024-07-08 18:00:00|10.72|10.65|10.69|10.62|10.72|10.65|10.68|10.61|44
1720461900000|2024-07-08 18:05:00|10.68|10.61|10.7|10.63|10.71|10.64|10.67|10.6|67
1720462200000|2024-07-08 18:10:00|10.71|10.64|10.71|10.64|10.73|10.66|10.7|10.63|33
1720462500000|2024-07-08 18:15:00|10.7|10.63|10.74|10.67|10.74|10.67|10.7|10.63|65
1720462800000|2024-07-08 18:20:00|10.73|10.66|10.74|10.67|10.75|10.68|10.72|10.65|18
1720463100000|2024-07-08 18:25:00|10.73|10.66|10.75|10.68|10.76|10.69|10.72|10.65|19
1720463400000|2024-07-08 18:30:00|10.74|10.67|10.74|10.67|10.75|10.68|10.73|10.66|43
1720463700000|2024-07-08 18:35:00|10.75|10.68|10.78|10.71|10.8|10.73|10.75|10.68|52
1720464000000|2024-07-08 18:40:00|10.79|10.72|10.74|10.67|10.8|10.73|10.74|10.67|46
1720464300000|2024-07-08 18:45:00|10.73|10.66|10.78|10.71|10.79|10.72|10.73|10.66|50
1720464600000|2024-07-08 18:50:00|10.79|10.72|10.79|10.72|10.79|10.72|10.77|10.7|47
1720464900000|2024-07-08 18:55:00|10.78|10.71|10.77|10.7|10.79|10.72|10.76|10.69|28
1720465200000|2024-07-08 19:00:00|10.76|10.69|10.76|10.69|10.78|10.71|10.76|10.69|37
1720465500000|2024-07-08 19:05:00|10.77|10.7|10.76|10.69|10.77|10.7|10.75|10.68|16
1720465800000|2024-07-08 19:10:00|10.77|10.7|10.74|10.67|10.77|10.7|10.74|10.67|14
1720466100000|2024-07-08 19:15:00|10.75|10.68|10.75|10.68|10.75|10.68|10.72|10.65|6
1720466400000|2024-07-08 19:20:00|10.77|10.7|10.78|10.71|10.78|10.71|10.75|10.68|18
1720466700000|2024-07-08 19:25:00|10.79|10.72|10.79|10.72|10.81|10.74|10.78|10.71|61
1720467000000|2024-07-08 19:30:00|10.8|10.73|10.77|10.7|10.8|10.73|10.77|10.7|24
1720467300000|2024-07-08 19:35:00|10.78|10.71|10.77|10.7|10.78|10.71|10.77|10.7|52
1720467600000|2024-07-08 19:40:00|10.78|10.71|10.77|10.7|10.79|10.72|10.77|10.7|20
1720467900000|2024-07-08 19:45:00|10.76|10.69|10.78|10.71|10.78|10.71|10.75|10.68|29
1720468200000|2024-07-08 19:50:00|10.79|10.72|10.83|10.76|10.83|10.76|10.79|10.72|71
1720468500000|2024-07-08 19:55:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|17
1720468800000|2024-07-08 20:00:00|10.81|10.74|10.78|10.71|10.82|10.75|10.78|10.71|26
1720469100000|2024-07-08 20:05:00|10.79|10.72|10.79|10.72|10.83|10.76|10.78|10.71|54
1720469400000|2024-07-08 20:10:00|10.78|10.71|10.76|10.69|10.85|10.78|10.76|10.69|41
1720469700000|2024-07-08 20:15:00|10.77|10.7|10.73|10.66|10.79|10.72|10.73|10.66|21
1720470000000|2024-07-08 20:20:00|10.74|10.67|10.78|10.71|10.78|10.71|10.74|10.67|29
1720470300000|2024-07-08 20:25:00|10.77|10.7|10.8|10.73|10.8|10.73|10.77|10.7|10
1720470600000|2024-07-08 20:30:00|10.81|10.74|10.8|10.73|10.81|10.74|10.78|10.71|70
1720470900000|2024-07-08 20:35:00|10.79|10.72|10.78|10.71|10.81|10.74|10.78|10.71|24
1720471200000|2024-07-08 20:40:00|10.79|10.72|10.77|10.7|10.79|10.72|10.76|10.69|15
1720471500000|2024-07-08 20:45:00|10.76|10.69|10.77|10.7|10.78|10.71|10.76|10.69|14
1720471800000|2024-07-08 20:50:00|10.78|10.71|10.74|10.67|10.78|10.71|10.74|10.67|15
1720472100000|2024-07-08 20:55:00|10.75|10.68|10.73|10.66|10.75|10.68|10.71|10.64|21
1720472400000|2024-07-08 21:00:00|10.74|10.67|10.71|10.64|10.74|10.67|10.71|10.64|74
1720472700000|2024-07-08 21:05:00|10.72|10.65|10.75|10.68|10.75|10.68|10.71|10.64|44
1720473000000|2024-07-08 21:10:00|10.74|10.67|10.75|10.68|10.75|10.68|10.72|10.65|60
1720473300000|2024-07-08 21:15:00|10.76|10.69|10.82|10.75|10.82|10.75|10.74|10.67|67
1720473600000|2024-07-08 21:20:00|10.81|10.74|10.77|10.7|10.82|10.75|10.76|10.69|25
1720473900000|2024-07-08 21:25:00|10.78|10.71|10.85|10.78|10.85|10.78|10.77|10.7|38
1720474200000|2024-07-08 21:30:00|10.84|10.77|10.83|10.76|10.85|10.78|10.79|10.72|46
1720474500000|2024-07-08 21:35:00|10.84|10.77|10.81|10.74|10.85|10.78|10.81|10.74|30
1720474800000|2024-07-08 21:40:00|10.82|10.75|10.8|10.73|10.82|10.75|10.79|10.72|45
1720475100000|2024-07-08 21:45:00|10.81|10.74|10.83|10.76|10.83|10.76|10.8|10.73|5
1720475400000|2024-07-08 21:50:00|10.82|10.75|10.82|10.75|10.83|10.76|10.82|10.75|7
1720475700000|2024-07-08 21:55:00|10.83|10.76|10.84|10.77|10.85|10.78|10.83|10.76|10
1720476000000|2024-07-08 22:00:00|10.85|10.78|10.81|10.74|10.85|10.78|10.81|10.74|23
1720476300000|2024-07-08 22:05:00|10.82|10.75|10.85|10.78|10.86|10.79|10.81|10.74|42
1720476600000|2024-07-08 22:10:00|10.84|10.77|10.86|10.79|10.88|10.81|10.84|10.77|29
1720476900000|2024-07-08 22:15:00|10.85|10.78|10.87|10.8|10.87|10.8|10.84|10.77|17
1720477200000|2024-07-08 22:20:00|10.88|10.81|10.89|10.82|10.89|10.82|10.88|10.81|20
1720477500000|2024-07-08 22:25:00|10.88|10.81|10.88|10.81|10.9|10.83|10.88|10.81|11
1720477800000|2024-07-08 22:30:00|10.87|10.8|10.85|10.78|10.88|10.81|10.85|10.78|27
1720478100000|2024-07-08 22:35:00|10.84|10.77|10.82|10.75|10.84|10.77|10.82|10.75|13
1720478400000|2024-07-08 22:40:00|10.83|10.76|10.82|10.75|10.83|10.76|10.81|10.74|32
1720478700000|2024-07-08 22:45:00|10.81|10.74|10.81|10.74|10.82|10.75|10.81|10.74|5
1720479000000|2024-07-08 22:50:00|10.8|10.73|10.81|10.74|10.82|10.75|10.8|10.73|8
1720479300000|2024-07-08 22:55:00|10.8|10.73|10.82|10.75|10.82|10.75|10.8|10.73|21
1720479600000|2024-07-08 23:00:00|10.83|10.76|10.8|10.73|10.83|10.76|10.8|10.73|22
1720479900000|2024-07-08 23:05:00|10.81|10.74|10.82|10.75|10.83|10.76|10.81|10.74|16
1720480200000|2024-07-08 23:10:00|10.81|10.74|10.84|10.77|10.85|10.78|10.81|10.74|38
1720480500000|2024-07-08 23:15:00|10.85|10.78|10.85|10.78|10.86|10.79|10.83|10.76|9
1720480800000|2024-07-08 23:20:00|10.84|10.77|10.84|10.77|10.85|10.78|10.83|10.76|15
1720481100000|2024-07-08 23:25:00|10.83|10.76|10.82|10.75|10.84|10.77|10.82|10.75|18
1720481400000|2024-07-08 23:30:00|10.83|10.76|10.81|10.74|10.83|10.76|10.81|10.74|7
1720481700000|2024-07-08 23:35:00|10.8|10.73|10.79|10.72|10.81|10.74|10.78|10.71|20
1720482000000|2024-07-08 23:40:00|10.8|10.73|10.79|10.72|10.81|10.74|10.78|10.71|28
1720482300000|2024-07-08 23:45:00|10.8|10.73|10.78|10.71|10.81|10.74|10.78|10.71|31
1720482600000|2024-07-08 23:50:00|10.8|10.73|10.8|10.73|10.8|10.73|10.79|10.72|13
1720482900000|2024-07-08 23:55:00|10.79|10.72|10.8|10.73|10.81|10.74|10.79|10.72|6
1720483200000|2024-07-09 00:00:00|10.79|10.72|10.77|10.7|10.79|10.72|10.75|10.68|33
1720483500000|2024-07-09 00:05:00|10.78|10.71|10.77|10.7|10.8|10.73|10.77|10.7|34
1720483800000|2024-07-09 00:10:00|10.76|10.69|10.78|10.71|10.79|10.72|10.76|10.69|17
1720484100000|2024-07-09 00:15:00|10.77|10.7|10.76|10.69|10.78|10.71|10.74|10.67|32
1720484400000|2024-07-09 00:20:00|10.77|10.7|10.72|10.65|10.77|10.7|10.72|10.65|56
1720484700000|2024-07-09 00:25:00|10.73|10.66|10.72|10.65|10.73|10.66|10.72|10.65|2
1720485000000|2024-07-09 00:30:00|10.71|10.64|10.7|10.63|10.72|10.65|10.67|10.6|32
1720485300000|2024-07-09 00:35:00|10.69|10.62|10.74|10.67|10.75|10.68|10.69|10.62|42
1720485600000|2024-07-09 00:40:00|10.73|10.66|10.72|10.65|10.74|10.67|10.72|10.65|32
1720485900000|2024-07-09 00:45:00|10.73|10.66|10.73|10.66|10.78|10.71|10.7|10.63|78
1720486200000|2024-07-09 00:50:00|10.72|10.65|10.71|10.64|10.74|10.67|10.7|10.63|82
1720486500000|2024-07-09 00:55:00|10.7|10.63|10.71|10.64|10.75|10.68|10.7|10.63|68
1720486800000|2024-07-09 01:00:00|10.72|10.65|10.74|10.67|10.74|10.67|10.71|10.64|51
1720487100000|2024-07-09 01:05:00|10.75|10.68|10.82|10.75|10.82|10.75|10.73|10.66|70
1720487400000|2024-07-09 01:10:00|10.81|10.74|10.86|10.79|10.91|10.84|10.81|10.74|98
1720487700000|2024-07-09 01:15:00|10.85|10.78|10.8|10.73|10.91|10.84|10.8|10.73|70
1720488000000|2024-07-09 01:20:00|10.79|10.72|10.78|10.71|10.81|10.74|10.73|10.66|92
1720488300000|2024-07-09 01:25:00|10.77|10.7|10.76|10.69|10.78|10.71|10.75|10.68|62
1720488600000|2024-07-09 01:30:00|10.75|10.68|10.68|10.61|10.78|10.71|10.68|10.61|108
1720488900000|2024-07-09 01:35:00|10.67|10.6|10.68|10.61|10.7|10.63|10.66|10.59|46
1720489200000|2024-07-09 01:40:00|10.67|10.6|10.66|10.59|10.68|10.61|10.64|10.57|64
1720489500000|2024-07-09 01:45:00|10.65|10.58|10.69|10.62|10.7|10.63|10.65|10.58|42
1720489800000|2024-07-09 01:50:00|10.7|10.63|10.7|10.63|10.72|10.65|10.69|10.62|69
1720490100000|2024-07-09 01:55:00|10.69|10.62|10.69|10.62|10.7|10.63|10.67|10.6|33
1720490400000|2024-07-09 02:00:00|10.68|10.61|10.66|10.59|10.69|10.62|10.63|10.56|37
1720490700000|2024-07-09 02:05:00|10.65|10.58|10.68|10.61|10.69|10.62|10.65|10.58|36
1720491000000|2024-07-09 02:10:00|10.67|10.6|10.68|10.61|10.68|10.61|10.66|10.59|36
1720491300000|2024-07-09 02:15:00|10.69|10.62|10.73|10.66|10.74|10.67|10.67|10.6|55
1720491600000|2024-07-09 02:20:00|10.72|10.65|10.73|10.66|10.75|10.68|10.7|10.63|30
1720491900000|2024-07-09 02:25:00|10.74|10.67|10.74|10.67|10.75|10.68|10.73|10.66|23
1720492200000|2024-07-09 02:30:00|10.73|10.66|10.77|10.7|10.77|10.7|10.73|10.66|21
1720492500000|2024-07-09 02:35:00|10.78|10.71|10.79|10.72|10.8|10.73|10.77|10.7|18
1720492800000|2024-07-09 02:40:00|10.8|10.73|10.77|10.7|10.8|10.73|10.77|10.7|38
1720493100000|2024-07-09 02:45:00|10.78|10.71|10.82|10.75|10.83|10.76|10.76|10.69|66
1720493400000|2024-07-09 02:50:00|10.81|10.74|10.83|10.76|10.84|10.77|10.81|10.74|39
1720493700000|2024-07-09 02:55:00|10.84|10.77|10.88|10.81|10.89|10.82|10.81|10.74|27
1720494000000|2024-07-09 03:00:00|10.89|10.82|10.85|10.78|10.89|10.82|10.84|10.77|19
1720494300000|2024-07-09 03:05:00|10.86|10.79|10.85|10.78|10.88|10.81|10.84|10.77|22
1720494600000|2024-07-09 03:10:00|10.86|10.79|10.82|10.75|10.87|10.8|10.82|10.75|29
1720494900000|2024-07-09 03:15:00|10.81|10.74|10.79|10.72|10.81|10.74|10.79|10.72|45
1720495200000|2024-07-09 03:20:00|10.78|10.71|10.78|10.71|10.8|10.73|10.77|10.7|25
1720495500000|2024-07-09 03:25:00|10.79|10.72|10.77|10.7|10.8|10.73|10.76|10.69|39
1720495800000|2024-07-09 03:30:00|10.76|10.69|10.78|10.71|10.8|10.73|10.76|10.69|35
1720496100000|2024-07-09 03:35:00|10.77|10.7|10.79|10.72|10.79|10.72|10.77|10.7|11
1720496400000|2024-07-09 03:40:00|10.8|10.73|10.8|10.73|10.81|10.74|10.8|10.73|21
1720496700000|2024-07-09 03:45:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|19
1720497000000|2024-07-09 03:50:00|10.83|10.76|10.86|10.79|10.87|10.8|10.83|10.76|40
1720497300000|2024-07-09 03:55:00|10.85|10.78|10.85|10.78|10.86|10.79|10.84|10.77|53
1720497600000|2024-07-09 04:00:00|10.86|10.79|10.88|10.81|10.88|10.81|10.84|10.77|15
1720497900000|2024-07-09 04:05:00|10.87|10.8|10.88|10.81|10.88|10.81|10.86|10.79|92
1720498200000|2024-07-09 04:10:00|10.87|10.8|10.88|10.81|10.9|10.83|10.87|10.8|54
1720498500000|2024-07-09 04:15:00|10.89|10.82|10.86|10.79|10.89|10.82|10.84|10.77|24
1720498800000|2024-07-09 04:20:00|10.85|10.78|10.84|10.77|10.85|10.78|10.83|10.76|20
1720499100000|2024-07-09 04:25:00|10.83|10.76|10.85|10.78|10.86|10.79|10.83|10.76|13
1720499400000|2024-07-09 04:30:00|10.86|10.79|10.88|10.81|10.89|10.82|10.85|10.78|39
1720499700000|2024-07-09 04:35:00|10.87|10.8|10.88|10.81|10.88|10.81|10.85|10.78|20
1720500000000|2024-07-09 04:40:00|10.87|10.8|10.85|10.78|10.88|10.81|10.85|10.78|19
1720500300000|2024-07-09 04:45:00|10.84|10.77|10.84|10.77|10.85|10.78|10.83|10.76|33
1720500600000|2024-07-09 04:50:00|10.83|10.76|10.83|10.76|10.84|10.77|10.82|10.75|37
1720500900000|2024-07-09 04:55:00|10.84|10.77|10.85|10.78|10.86|10.79|10.84|10.77|10
1720501200000|2024-07-09 05:00:00|10.84|10.77|10.85|10.78|10.86|10.79|10.84|10.77|16
1720501500000|2024-07-09 05:05:00|10.84|10.77|10.84|10.77|10.86|10.79|10.84|10.77|7
1720501800000|2024-07-09 05:10:00|10.83|10.76|10.83|10.76|10.85|10.78|10.81|10.74|13
1720502100000|2024-07-09 05:15:00|10.84|10.77|10.84|10.77|10.86|10.79|10.83|10.76|23
1720502400000|2024-07-09 05:20:00|10.85|10.78|10.84|10.77|10.86|10.79|10.84|10.77|6
1720502700000|2024-07-09 05:25:00|10.83|10.76|10.83|10.76|10.84|10.77|10.82|10.75|19
1720503000000|2024-07-09 05:30:00|10.84|10.77|10.83|10.76|10.85|10.78|10.83|10.76|24
1720503300000|2024-07-09 05:35:00|10.82|10.75|10.8|10.73|10.85|10.78|10.8|10.73|59
1720503600000|2024-07-09 05:40:00|10.81|10.74|10.84|10.77|10.84|10.77|10.8|10.73|38
1720503900000|2024-07-09 05:45:00|10.85|10.78|10.86|10.79|10.86|10.79|10.84|10.77|48
1720504200000|2024-07-09 05:50:00|10.85|10.78|10.86|10.79|10.88|10.81|10.85|10.78|52
1720504500000|2024-07-09 05:55:00|10.87|10.8|10.88|10.81|10.88|10.81|10.86|10.79|34
1720504800000|2024-07-09 06:00:00|10.87|10.8|10.86|10.79|10.88|10.81|10.85|10.78|38
1720505100000|2024-07-09 06:05:00|10.87|10.8|10.93|10.86|10.94|10.87|10.86|10.79|31
1720505400000|2024-07-09 06:10:00|10.92|10.85|10.9|10.83|10.93|10.86|10.9|10.83|41
1720505700000|2024-07-09 06:15:00|10.91|10.84|10.89|10.82|10.91|10.84|10.89|10.82|85
1720506000000|2024-07-09 06:20:00|10.9|10.83|10.93|10.86|10.93|10.86|10.9|10.83|26
1720506300000|2024-07-09 06:25:00|10.94|10.87|10.94|10.87|10.96|10.89|10.93|10.86|19
1720506600000|2024-07-09 06:30:00|10.93|10.86|10.93|10.86|10.97|10.9|10.92|10.85|39
1720506900000|2024-07-09 06:35:00|10.92|10.85|10.93|10.86|10.95|10.88|10.92|10.85|26
1720507200000|2024-07-09 06:40:00|10.92|10.85|10.91|10.84|10.93|10.86|10.89|10.82|38
1720507500000|2024-07-09 06:45:00|10.92|10.85|10.91|10.84|10.92|10.85|10.9|10.83|32
1720507800000|2024-07-09 06:50:00|10.92|10.85|10.92|10.85|10.93|10.86|10.91|10.84|35
1720508100000|2024-07-09 06:55:00|10.91|10.84|10.91|10.84|10.92|10.85|10.91|10.84|13
1720508400000|2024-07-09 07:00:00|10.92|10.85|10.9|10.83|10.93|10.86|10.9|10.83|11
1720508700000|2024-07-09 07:05:00|10.89|10.82|10.89|10.82|10.91|10.84|10.89|10.82|41
1720509000000|2024-07-09 07:10:00|10.9|10.83|10.9|10.83|10.91|10.84|10.88|10.81|31
1720509300000|2024-07-09 07:15:00|10.89|10.82|10.86|10.79|10.9|10.83|10.85|10.78|36
1720509600000|2024-07-09 07:20:00|10.87|10.8|10.87|10.8|10.88|10.81|10.86|10.79|25
1720509900000|2024-07-09 07:25:00|10.88|10.81|10.88|10.81|10.88|10.81|10.87|10.8|3
1720510200000|2024-07-09 07:30:00|10.87|10.8|10.87|10.8|10.89|10.82|10.87|10.8|19
1720510500000|2024-07-09 07:35:00|10.86|10.79|10.84|10.77|10.87|10.8|10.83|10.76|17
1720510800000|2024-07-09 07:40:00|10.85|10.78|10.83|10.76|10.85|10.78|10.83|10.76|37
1720511100000|2024-07-09 07:45:00|10.84|10.77|10.85|10.78|10.86|10.79|10.83|10.76|22
1720511400000|2024-07-09 07:50:00|10.84|10.77|10.84|10.77|10.85|10.78|10.83|10.76|23
1720511700000|2024-07-09 07:55:00|10.83|10.76|10.83|10.76|10.84|10.77|10.82|10.75|15
1720512000000|2024-07-09 08:00:00|10.84|10.77|10.82|10.75|10.85|10.78|10.81|10.74|25
1720512300000|2024-07-09 08:05:00|10.83|10.76|10.81|10.74|10.83|10.76|10.8|10.73|29
1720512600000|2024-07-09 08:10:00|10.82|10.75|10.85|10.78|10.85|10.78|10.82|10.75|17
1720512900000|2024-07-09 08:15:00|10.84|10.77|10.88|10.81|10.89|10.82|10.84|10.77|45
1720513200000|2024-07-09 08:20:00|10.89|10.82|10.9|10.83|10.94|10.87|10.89|10.82|40
1720513500000|2024-07-09 08:25:00|10.89|10.82|10.89|10.82|10.92|10.85|10.89|10.82|33
1720513800000|2024-07-09 08:30:00|10.9|10.83|10.93|10.86|10.93|10.86|10.89|10.82|35
1720514100000|2024-07-09 08:35:00|10.92|10.85|10.91|10.84|10.93|10.86|10.9|10.83|24
1720514400000|2024-07-09 08:40:00|10.92|10.85|10.97|10.9|10.99|10.92|10.91|10.84|51
1720514700000|2024-07-09 08:45:00|10.96|10.89|10.93|10.86|10.96|10.89|10.92|10.85|44
1720515000000|2024-07-09 08:50:00|10.94|10.87|10.91|10.84|10.94|10.87|10.9|10.83|34
1720515300000|2024-07-09 08:55:00|10.9|10.83|10.89|10.82|10.91|10.84|10.89|10.82|10
1720515600000|2024-07-09 09:00:00|10.9|10.83|10.91|10.84|10.91|10.84|10.88|10.81|16
1720515900000|2024-07-09 09:05:00|10.92|10.85|10.92|10.85|10.93|10.86|10.9|10.83|9
1720516200000|2024-07-09 09:10:00|10.91|10.84|10.9|10.83|10.92|10.85|10.9|10.83|6
1720516500000|2024-07-09 09:15:00|10.91|10.84|10.92|10.85|10.92|10.85|10.91|10.84|10
1720516800000|2024-07-09 09:20:00|10.91|10.84|10.9|10.83|10.91|10.84|10.89|10.82|24
1720517100000|2024-07-09 09:25:00|10.91|10.84|10.9|10.83|10.91|10.84|10.89|10.82|20
1720517400000|2024-07-09 09:30:00|10.91|10.84|10.92|10.85|10.92|10.85|10.91|10.84|10
1720517700000|2024-07-09 09:35:00|10.91|10.84|10.9|10.83|10.91|10.84|10.9|10.83|44
1720518000000|2024-07-09 09:40:00|10.91|10.84|10.91|10.84|10.91|10.84|10.89|10.82|35
1720518300000|2024-07-09 09:45:00|10.9|10.83|10.91|10.84|10.93|10.86|10.9|10.83|60
1720518600000|2024-07-09 09:50:00|10.9|10.83|10.91|10.84|10.91|10.84|10.9|10.83|6
1720518900000|2024-07-09 09:55:00|10.9|10.83|10.9|10.83|10.91|10.84|10.89|10.82|73
1720519200000|2024-07-09 10:00:00|10.89|10.82|10.9|10.83|10.9|10.83|10.89|10.82|60
1720519500000|2024-07-09 10:05:00|10.91|10.84|10.92|10.85|10.92|10.85|10.9|10.83|30
1720519800000|2024-07-09 10:10:00|10.91|10.84|10.91|10.84|10.92|10.85|10.91|10.84|11
1720520100000|2024-07-09 10:15:00|10.9|10.83|10.9|10.83|10.91|10.84|10.88|10.81|53
1720520400000|2024-07-09 10:20:00|10.89|10.82|10.87|10.8|10.9|10.83|10.87|10.8|27
1720520700000|2024-07-09 10:25:00|10.88|10.81|10.87|10.8|10.88|10.81|10.87|10.8|36
1720521000000|2024-07-09 10:30:00|10.88|10.81|10.88|10.81|10.88|10.81|10.87|10.8|25
1720521300000|2024-07-09 10:35:00|10.87|10.8|10.87|10.8|10.89|10.82|10.86|10.79|15
1720521600000|2024-07-09 10:40:00|10.88|10.81|10.87|10.8|10.88|10.81|10.87|10.8|38
1720521900000|2024-07-09 10:45:00|10.88|10.81|10.87|10.8|10.89|10.82|10.87|10.8|8
1720522200000|2024-07-09 10:50:00|10.88|10.81|10.87|10.8|10.9|10.83|10.86|10.79|34
1720522500000|2024-07-09 10:55:00|10.86|10.79|10.86|10.79|10.87|10.8|10.85|10.78|23
1720522800000|2024-07-09 11:00:00|10.87|10.8|10.86|10.79|10.87|10.8|10.85|10.78|34
1720523100000|2024-07-09 11:05:00|10.85|10.78|10.83|10.76|10.86|10.79|10.83|10.76|9
1720523400000|2024-07-09 11:10:00|10.82|10.75|10.83|10.76|10.83|10.76|10.79|10.72|36
1720523700000|2024-07-09 11:15:00|10.82|10.75|10.84|10.77|10.84|10.77|10.81|10.74|21
1720524000000|2024-07-09 11:20:00|10.85|10.78|10.89|10.82|10.89|10.82|10.84|10.77|11
1720524300000|2024-07-09 11:25:00|10.88|10.81|10.9|10.83|10.9|10.83|10.87|10.8|31
1720524600000|2024-07-09 11:30:00|10.89|10.82|10.88|10.81|10.89|10.82|10.88|10.81|4
1720524900000|2024-07-09 11:35:00|10.89|10.82|10.89|10.82|10.9|10.83|10.88|10.81|7
1720525200000|2024-07-09 11:40:00|10.9|10.83|10.9|10.83|10.9|10.83|10.9|10.83|1
1720525500000|2024-07-09 11:45:00|10.89|10.82|10.89|10.82|10.9|10.83|10.89|10.82|31
1720525800000|2024-07-09 11:50:00|10.9|10.83|10.89|10.82|10.9|10.83|10.89|10.82|4
1720526100000|2024-07-09 11:55:00|10.88|10.81|10.88|10.81|10.88|10.81|10.88|10.81|1
1720526400000|2024-07-09 12:00:00|10.89|10.82|10.86|10.79|10.9|10.83|10.86|10.79|36
1720526700000|2024-07-09 12:05:00|10.85|10.78|10.86|10.79|10.86|10.79|10.85|10.78|16
1720527000000|2024-07-09 12:10:00|10.87|10.8|10.87|10.8|10.87|10.8|10.87|10.8|1
1720527300000|2024-07-09 12:15:00|10.88|10.81|10.85|10.78|10.88|10.81|10.85|10.78|20
1720527600000|2024-07-09 12:20:00|10.84|10.77|10.83|10.76|10.84|10.77|10.83|10.76|8
1720527900000|2024-07-09 12:25:00|10.84|10.77|10.82|10.75|10.84|10.77|10.82|10.75|7
1720528200000|2024-07-09 12:30:00|10.83|10.76|10.84|10.77|10.84|10.77|10.83|10.76|2
1720528500000|2024-07-09 12:35:00|10.83|10.76|10.83|10.76|10.84|10.77|10.82|10.75|157
1720528800000|2024-07-09 12:40:00|10.84|10.77|10.84|10.77|10.84|10.77|10.83|10.76|5
1720529100000|2024-07-09 12:45:00|10.85|10.78|10.87|10.8|10.87|10.8|10.85|10.78|9
1720529400000|2024-07-09 12:50:00|10.86|10.79|10.85|10.78|10.88|10.81|10.84|10.77|22
1720529700000|2024-07-09 12:55:00|10.84|10.77|10.85|10.78|10.85|10.78|10.83|10.76|12
1720530000000|2024-07-09 13:00:00|10.86|10.79|10.83|10.76|10.86|10.79|10.83|10.76|22
1720530300000|2024-07-09 13:05:00|10.84|10.77|10.81|10.74|10.84|10.77|10.81|10.74|16
1720530600000|2024-07-09 13:10:00|10.82|10.75|10.83|10.76|10.83|10.76|10.81|10.74|56
1720530900000|2024-07-09 13:15:00|10.82|10.75|10.82|10.75|10.84|10.77|10.81|10.74|25
1720531200000|2024-07-09 13:20:00|10.83|10.76|10.82|10.75|10.84|10.77|10.82|10.75|16
1720531500000|2024-07-09 13:25:00|10.83|10.76|10.82|10.75|10.83|10.76|10.82|10.75|6
1720531800000|2024-07-09 13:30:00|10.83|10.76|10.85|10.78|10.85|10.78|10.82|10.75|5
1720532100000|2024-07-09 13:35:00|10.86|10.79|10.85|10.78|10.87|10.8|10.84|10.77|10
1720532400000|2024-07-09 13:40:00|10.84|10.77|10.8|10.73|10.84|10.77|10.78|10.71|27
1720532700000|2024-07-09 13:45:00|10.81|10.74|10.79|10.72|10.81|10.74|10.79|10.72|17
1720533000000|2024-07-09 13:50:00|10.8|10.73|10.78|10.71|10.8|10.73|10.76|10.69|17
1720533300000|2024-07-09 13:55:00|10.79|10.72|10.8|10.73|10.8|10.73|10.79|10.72|12
1720533600000|2024-07-09 14:00:00|10.82|10.75|10.79|10.72|10.84|10.77|10.77|10.7|86
1720533900000|2024-07-09 14:05:00|10.78|10.71|10.8|10.73|10.81|10.74|10.78|10.71|13
1720534200000|2024-07-09 14:10:00|10.79|10.72|10.91|10.84|10.91|10.84|10.79|10.72|50
1720534500000|2024-07-09 14:15:00|10.9|10.83|10.85|10.78|10.97|10.9|10.84|10.77|104
1720534800000|2024-07-09 14:20:00|10.86|10.79|10.83|10.76|10.88|10.81|10.81|10.74|58
1720535100000|2024-07-09 14:25:00|10.82|10.75|10.86|10.79|10.87|10.8|10.81|10.74|45
1720535400000|2024-07-09 14:30:00|10.85|10.78|10.86|10.79|10.86|10.79|10.81|10.74|74
1720535700000|2024-07-09 14:35:00|10.87|10.8|10.86|10.79|10.88|10.81|10.85|10.78|88
1720536000000|2024-07-09 14:40:00|10.87|10.8|10.87|10.8|10.89|10.82|10.85|10.78|30
1720536300000|2024-07-09 14:45:00|10.88|10.81|10.82|10.75|10.88|10.81|10.82|10.75|53
1720536600000|2024-07-09 14:50:00|10.83|10.76|10.82|10.75|10.83|10.76|10.8|10.73|106
1720536900000|2024-07-09 14:55:00|10.81|10.74|10.77|10.7|10.83|10.76|10.77|10.7|35
1720537200000|2024-07-09 15:00:00|10.78|10.71|10.77|10.7|10.79|10.72|10.75|10.68|54
1720537500000|2024-07-09 15:05:00|10.76|10.69|10.76|10.69|10.77|10.7|10.71|10.64|49
1720537800000|2024-07-09 15:10:00|10.77|10.7|10.78|10.71|10.79|10.72|10.75|10.68|36
1720538100000|2024-07-09 15:15:00|10.77|10.7|10.78|10.71|10.79|10.72|10.77|10.7|56
1720538400000|2024-07-09 15:20:00|10.79|10.72|10.76|10.69|10.79|10.72|10.75|10.68|40
1720538700000|2024-07-09 15:25:00|10.75|10.68|10.76|10.69|10.77|10.7|10.75|10.68|12
1720539000000|2024-07-09 15:30:00|10.77|10.7|10.77|10.7|10.77|10.7|10.73|10.66|27
1720539300000|2024-07-09 15:35:00|10.78|10.71|10.76|10.69|10.81|10.74|10.76|10.69|27
1720539600000|2024-07-09 15:40:00|10.75|10.68|10.79|10.72|10.79|10.72|10.75|10.68|19
1720539900000|2024-07-09 15:45:00|10.8|10.73|10.79|10.72|10.81|10.74|10.79|10.72|24
1720540200000|2024-07-09 15:50:00|10.8|10.73|10.82|10.75|10.82|10.75|10.8|10.73|27
1720540500000|2024-07-09 15:55:00|10.81|10.74|10.82|10.75|10.82|10.75|10.81|10.74|2
1720540800000|2024-07-09 16:00:00|10.81|10.74|10.81|10.74|10.84|10.77|10.8|10.73|43
1720541100000|2024-07-09 16:05:00|10.8|10.73|10.83|10.76|10.84|10.77|10.8|10.73|46
1720541400000|2024-07-09 16:10:00|10.82|10.75|10.82|10.75|10.83|10.76|10.82|10.75|23
1720541700000|2024-07-09 16:15:00|10.83|10.76|10.86|10.79|10.87|10.8|10.83|10.76|32
1720542000000|2024-07-09 16:20:00|10.85|10.78|10.87|10.8|10.88|10.81|10.85|10.78|73
1720542300000|2024-07-09 16:25:00|10.86|10.79|10.86|10.79|10.87|10.8|10.86|10.79|11
1720542600000|2024-07-09 16:30:00|10.87|10.8|10.82|10.75|10.87|10.8|10.82|10.75|14
1720542900000|2024-07-09 16:35:00|10.83|10.76|10.79|10.72|10.83|10.76|10.78|10.71|41
1720543200000|2024-07-09 16:40:00|10.8|10.73|10.81|10.74|10.81|10.74|10.79|10.72|28
1720543500000|2024-07-09 16:45:00|10.8|10.73|10.78|10.71|10.8|10.73|10.78|10.71|13
1720543800000|2024-07-09 16:50:00|10.79|10.72|10.8|10.73|10.8|10.73|10.79|10.72|6
1720544100000|2024-07-09 16:55:00|10.81|10.74|10.82|10.75|10.82|10.75|10.8|10.73|10
1720544400000|2024-07-09 17:00:00|10.83|10.76|10.83|10.76|10.85|10.78|10.82|10.75|24
1720544700000|2024-07-09 17:05:00|10.82|10.75|10.8|10.73|10.82|10.75|10.8|10.73|15
1720545000000|2024-07-09 17:10:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|24
1720545300000|2024-07-09 17:15:00|10.79|10.72|10.79|10.72|10.81|10.74|10.79|10.72|37
1720545600000|2024-07-09 17:20:00|10.78|10.71|10.78|10.71|10.79|10.72|10.78|10.71|11
1720545900000|2024-07-09 17:25:00|10.79|10.72|10.8|10.73|10.8|10.73|10.78|10.71|56
1720546200000|2024-07-09 17:30:00|10.79|10.72|10.79|10.72|10.8|10.73|10.78|10.71|29
1720546500000|2024-07-09 17:35:00|10.8|10.73|10.76|10.69|10.8|10.73|10.76|10.69|5
1720546800000|2024-07-09 17:40:00|10.77|10.7|10.73|10.66|10.77|10.7|10.73|10.66|5
1720547100000|2024-07-09 17:45:00|10.72|10.65|10.72|10.65|10.73|10.66|10.71|10.64|25
1720547400000|2024-07-09 17:50:00|10.73|10.66|10.73|10.66|10.74|10.67|10.72|10.65|39
1720547700000|2024-07-09 17:55:00|10.74|10.67|10.74|10.67|10.74|10.67|10.73|10.66|5
1720548000000|2024-07-09 18:00:00|10.75|10.68|10.73|10.66|10.75|10.68|10.71|10.64|69
1720548300000|2024-07-09 18:05:00|10.72|10.65|10.72|10.65|10.72|10.65|10.71|10.64|21
1720548600000|2024-07-09 18:10:00|10.73|10.66|10.76|10.69|10.76|10.69|10.73|10.66|12
1720548900000|2024-07-09 18:15:00|10.77|10.7|10.76|10.69|10.79|10.72|10.75|10.68|34
1720549200000|2024-07-09 18:20:00|10.77|10.7|10.78|10.71|10.82|10.75|10.77|10.7|40
1720549500000|2024-07-09 18:25:00|10.77|10.7|10.76|10.69|10.78|10.71|10.76|10.69|48
1720549800000|2024-07-09 18:30:00|10.77|10.7|10.78|10.71|10.78|10.71|10.76|10.69|26
1720550100000|2024-07-09 18:35:00|10.77|10.7|10.8|10.73|10.8|10.73|10.77|10.7|34
1720550400000|2024-07-09 18:40:00|10.81|10.74|10.81|10.74|10.82|10.75|10.78|10.71|57
1720550700000|2024-07-09 18:45:00|10.82|10.75|10.79|10.72|10.83|10.76|10.78|10.71|92
1720551000000|2024-07-09 18:50:00|10.78|10.71|10.78|10.71|10.8|10.73|10.78|10.71|17
1720551300000|2024-07-09 18:55:00|10.79|10.72|10.78|10.71|10.79|10.72|10.77|10.7|28
1720551600000|2024-07-09 19:00:00|10.79|10.72|10.77|10.7|10.79|10.72|10.77|10.7|49
1720551900000|2024-07-09 19:05:00|10.78|10.71|10.77|10.7|10.79|10.72|10.76|10.69|26
1720552200000|2024-07-09 19:10:00|10.78|10.71|10.77|10.7|10.78|10.71|10.76|10.69|78
1720552500000|2024-07-09 19:15:00|10.78|10.71|10.77|10.7|10.78|10.71|10.76|10.69|36
1720552800000|2024-07-09 19:20:00|10.78|10.71|10.75|10.68|10.78|10.71|10.75|10.68|26
1720553100000|2024-07-09 19:25:00|10.76|10.69|10.77|10.7|10.78|10.71|10.76|10.69|78
1720553400000|2024-07-09 19:30:00|10.76|10.69|10.76|10.69|10.77|10.7|10.75|10.68|15
1720553700000|2024-07-09 19:35:00|10.75|10.68|10.76|10.69|10.76|10.69|10.75|10.68|54
1720554000000|2024-07-09 19:40:00|10.75|10.68|10.75|10.68|10.76|10.69|10.74|10.67|21
1720554300000|2024-07-09 19:45:00|10.76|10.69|10.77|10.7|10.78|10.71|10.76|10.69|20
1720554600000|2024-07-09 19:50:00|10.78|10.71|10.77|10.7|10.78|10.71|10.76|10.69|20
1720554900000|2024-07-09 19:55:00|10.78|10.71|10.78|10.71|10.79|10.72|10.76|10.69|17
1720555200000|2024-07-09 20:00:00|10.77|10.7|10.78|10.71|10.78|10.71|10.77|10.7|36
1720555500000|2024-07-09 20:05:00|10.79|10.72|10.76|10.69|10.79|10.72|10.76|10.69|42
1720555800000|2024-07-09 20:10:00|10.75|10.68|10.77|10.7|10.77|10.7|10.75|10.68|13
1720556100000|2024-07-09 20:15:00|10.76|10.69|10.77|10.7|10.77|10.7|10.75|10.68|20
1720556400000|2024-07-09 20:20:00|10.78|10.71|10.77|10.7|10.79|10.72|10.77|10.7|12
1720556700000|2024-07-09 20:25:00|10.76|10.69|10.78|10.71|10.78|10.71|10.76|10.69|31
1720557000000|2024-07-09 20:30:00|10.79|10.72|10.79|10.72|10.8|10.73|10.78|10.71|39
1720557300000|2024-07-09 20:35:00|10.8|10.73|10.8|10.73|10.81|10.74|10.8|10.73|17
1720557600000|2024-07-09 20:40:00|10.81|10.74|10.81|10.74|10.82|10.75|10.8|10.73|11
1720557900000|2024-07-09 20:45:00|10.82|10.75|10.8|10.73|10.83|10.76|10.8|10.73|37
1720558200000|2024-07-09 20:50:00|10.81|10.74|10.79|10.72|10.81|10.74|10.78|10.71|21
1720558500000|2024-07-09 20:55:00|10.8|10.73|10.79|10.72|10.8|10.73|10.78|10.71|18
1720558800000|2024-07-09 21:00:00|10.78|10.71|10.76|10.69|10.78|10.71|10.76|10.69|7
1720559100000|2024-07-09 21:05:00|10.77|10.7|10.77|10.7|10.77|10.7|10.76|10.69|33
1720559400000|2024-07-09 21:10:00|10.78|10.71|10.8|10.73|10.8|10.73|10.78|10.71|17
1720559700000|2024-07-09 21:15:00|10.79|10.72|10.81|10.74|10.81|10.74|10.78|10.71|25
1720560000000|2024-07-09 21:20:00|10.8|10.73|10.79|10.72|10.81|10.74|10.79|10.72|28
1720560300000|2024-07-09 21:25:00|10.8|10.73|10.8|10.73|10.8|10.73|10.79|10.72|35
1720560600000|2024-07-09 21:30:00|10.81|10.74|10.82|10.75|10.83|10.76|10.81|10.74|14
1720561200000|2024-07-09 21:40:00|10.83|10.76|10.83|10.76|10.83|10.76|10.82|10.75|3
1720561500000|2024-07-09 21:45:00|10.82|10.75|10.82|10.75|10.82|10.75|10.81|10.74|37
1720561800000|2024-07-09 21:50:00|10.81|10.74|10.79|10.72|10.82|10.75|10.79|10.72|77
1720562100000|2024-07-09 21:55:00|10.78|10.71|10.78|10.71|10.79|10.72|10.78|10.71|3
1720562400000|2024-07-09 22:00:00|10.79|10.72|10.75|10.68|10.79|10.72|10.75|10.68|27
1720562700000|2024-07-09 22:05:00|10.76|10.69|10.75|10.68|10.76|10.69|10.74|10.67|42
1720563000000|2024-07-09 22:10:00|10.74|10.67|10.75|10.68|10.75|10.68|10.74|10.67|38
1720563300000|2024-07-09 22:15:00|10.74|10.67|10.74|10.67|10.76|10.69|10.74|10.67|21
1720563600000|2024-07-09 22:20:00|10.75|10.68|10.76|10.69|10.76|10.69|10.75|10.68|2
1720563900000|2024-07-09 22:25:00|10.77|10.7|10.77|10.7|10.77|10.7|10.76|10.69|45
1720564200000|2024-07-09 22:30:00|10.78|10.71|10.77|10.7|10.78|10.71|10.77|10.7|12
1720564500000|2024-07-09 22:35:00|10.76|10.69|10.79|10.72|10.79|10.72|10.76|10.69|4
1720564800000|2024-07-09 22:40:00|10.78|10.71|10.79|10.72|10.79|10.72|10.78|10.71|16
1720565100000|2024-07-09 22:45:00|10.8|10.73|10.82|10.75|10.82|10.75|10.8|10.73|2
1720565400000|2024-07-09 22:50:00|10.83|10.76|10.83|10.76|10.85|10.78|10.83|10.76|19
1720565700000|2024-07-09 22:55:00|10.82|10.75|10.78|10.71|10.82|10.75|10.77|10.7|12
1720566000000|2024-07-09 23:00:00|10.77|10.7|10.79|10.72|10.79|10.72|10.76|10.69|19
1720566300000|2024-07-09 23:05:00|10.78|10.71|10.77|10.7|10.79|10.72|10.77|10.7|16
1720566600000|2024-07-09 23:10:00|10.76|10.69|10.75|10.68|10.76|10.69|10.75|10.68|4
1720566900000|2024-07-09 23:15:00|10.76|10.69|10.76|10.69|10.77|10.7|10.75|10.68|33
1720567200000|2024-07-09 23:20:00|10.77|10.7|10.77|10.7|10.77|10.7|10.76|10.69|25
1720567500000|2024-07-09 23:25:00|10.76|10.69|10.76|10.69|10.78|10.71|10.76|10.69|13
1720567800000|2024-07-09 23:30:00|10.77|10.7|10.78|10.71|10.78|10.71|10.76|10.69|52
1720568100000|2024-07-09 23:35:00|10.79|10.72|10.78|10.71|10.79|10.72|10.78|10.71|42
1720568400000|2024-07-09 23:40:00|10.79|10.72|10.8|10.73|10.8|10.73|10.79|10.72|38
1720568700000|2024-07-09 23:45:00|10.79|10.72|10.8|10.73|10.81|10.74|10.79|10.72|38
1720569000000|2024-07-09 23:50:00|10.79|10.72|10.79|10.72|10.79|10.72|10.79|10.72|1
1720569300000|2024-07-09 23:55:00|10.8|10.73|10.8|10.73|10.8|10.73|10.79|10.72|41
1720569600000|2024-07-10 00:00:00|10.79|10.72|10.78|10.71|10.8|10.73|10.78|10.71|16
1720569900000|2024-07-10 00:05:00|10.77|10.7|10.78|10.71|10.78|10.71|10.75|10.68|60
1720570200000|2024-07-10 00:10:00|10.77|10.7|10.76|10.69|10.77|10.7|10.75|10.68|6
1720570500000|2024-07-10 00:15:00|10.77|10.7|10.75|10.68|10.77|10.7|10.74|10.67|11
1720570800000|2024-07-10 00:20:00|10.74|10.67|10.69|10.62|10.74|10.67|10.69|10.62|14
1720571100000|2024-07-10 00:25:00|10.7|10.63|10.7|10.63|10.71|10.64|10.68|10.61|15
1720571400000|2024-07-10 00:30:00|10.71|10.64|10.71|10.64|10.73|10.66|10.7|10.63|37
1720571700000|2024-07-10 00:35:00|10.7|10.63|10.71|10.64|10.72|10.65|10.7|10.63|10
1720572000000|2024-07-10 00:40:00|10.72|10.65|10.74|10.67|10.75|10.68|10.71|10.64|20
1720572300000|2024-07-10 00:45:00|10.73|10.66|10.71|10.64|10.74|10.67|10.71|10.64|15
1720572600000|2024-07-10 00:50:00|10.72|10.65|10.7|10.63|10.72|10.65|10.69|10.62|63
1720572900000|2024-07-10 00:55:00|10.69|10.62|10.65|10.58|10.7|10.63|10.64|10.57|55
1720573200000|2024-07-10 01:00:00|10.64|10.57|10.63|10.56|10.66|10.59|10.61|10.54|70
1720573500000|2024-07-10 01:05:00|10.64|10.57|10.66|10.59|10.66|10.59|10.62|10.55|35
1720573800000|2024-07-10 01:10:00|10.67|10.6|10.7|10.63|10.7|10.63|10.66|10.59|88
1720574100000|2024-07-10 01:15:00|10.69|10.62|10.7|10.63|10.7|10.63|10.67|10.6|90
1720574400000|2024-07-10 01:20:00|10.71|10.64|10.68|10.61|10.71|10.64|10.68|10.61|16
1720574700000|2024-07-10 01:25:00|10.67|10.6|10.7|10.63|10.71|10.64|10.67|10.6|12
1720575000000|2024-07-10 01:30:00|10.71|10.64|10.74|10.67|10.75|10.68|10.69|10.62|56
1720575300000|2024-07-10 01:35:00|10.75|10.68|10.76|10.69|10.76|10.69|10.75|10.68|28
1720575600000|2024-07-10 01:40:00|10.75|10.68|10.71|10.64|10.75|10.68|10.7|10.63|29
1720575900000|2024-07-10 01:45:00|10.72|10.65|10.71|10.64|10.72|10.65|10.7|10.63|40
1720576200000|2024-07-10 01:50:00|10.72|10.65|10.71|10.64|10.73|10.66|10.7|10.63|38
1720576500000|2024-07-10 01:55:00|10.72|10.65|10.73|10.66|10.73|10.66|10.71|10.64|12
1720576800000|2024-07-10 02:00:00|10.72|10.65|10.75|10.68|10.75|10.68|10.72|10.65|18
1720577100000|2024-07-10 02:05:00|10.74|10.67|10.71|10.64|10.74|10.67|10.7|10.63|12
1720577400000|2024-07-10 02:10:00|10.7|10.63|10.69|10.62|10.71|10.64|10.68|10.61|32
1720577700000|2024-07-10 02:15:00|10.68|10.61|10.68|10.61|10.71|10.64|10.68|10.61|29
1720578000000|2024-07-10 02:20:00|10.69|10.62|10.68|10.61|10.7|10.63|10.68|10.61|24
1720578300000|2024-07-10 02:25:00|10.69|10.62|10.7|10.63|10.7|10.63|10.68|10.61|4
1720578600000|2024-07-10 02:30:00|10.69|10.62|10.73|10.66|10.73|10.66|10.69|10.62|7
1720578900000|2024-07-10 02:35:00|10.72|10.65|10.73|10.66|10.75|10.68|10.72|10.65|10
1720579200000|2024-07-10 02:40:00|10.74|10.67|10.73|10.66|10.74|10.67|10.72|10.65|16
1720579500000|2024-07-10 02:45:00|10.72|10.65|10.73|10.66|10.73|10.66|10.72|10.65|40
1720579800000|2024-07-10 02:50:00|10.74|10.67|10.74|10.67|10.75|10.68|10.74|10.67|11
1720580100000|2024-07-10 02:55:00|10.75|10.68|10.75|10.68|10.76|10.69|10.75|10.68|3
1720580400000|2024-07-10 03:00:00|10.74|10.67|10.77|10.7|10.77|10.7|10.74|10.67|4
1720580700000|2024-07-10 03:05:00|10.76|10.69|10.78|10.71|10.78|10.71|10.76|10.69|35
1720581000000|2024-07-10 03:10:00|10.77|10.7|10.78|10.71|10.79|10.72|10.77|10.7|6
1720581300000|2024-07-10 03:15:00|10.77|10.7|10.79|10.72|10.79|10.72|10.77|10.7|7
1720581900000|2024-07-10 03:25:00|10.8|10.73|10.79|10.72|10.8|10.73|10.79|10.72|2
1720582200000|2024-07-10 03:30:00|10.78|10.71|10.79|10.72|10.8|10.73|10.78|10.71|24
1720582500000|2024-07-10 03:35:00|10.78|10.71|10.81|10.74|10.81|10.74|10.78|10.71|4
1720582800000|2024-07-10 03:40:00|10.8|10.73|10.8|10.73|10.81|10.74|10.8|10.73|7
1720583100000|2024-07-10 03:45:00|10.79|10.72|10.81|10.74|10.81|10.74|10.79|10.72|17
1720583400000|2024-07-10 03:50:00|10.82|10.75|10.82|10.75|10.83|10.76|10.82|10.75|7
1720583700000|2024-07-10 03:55:00|10.81|10.74|10.83|10.76|10.83|10.76|10.81|10.74|11
1720584000000|2024-07-10 04:00:00|10.84|10.77|10.85|10.78|10.87|10.8|10.84|10.77|42
1720584300000|2024-07-10 04:05:00|10.84|10.77|10.93|10.86|10.97|10.9|10.84|10.77|58
1720584600000|2024-07-10 04:10:00|10.94|10.87|10.93|10.86|10.96|10.89|10.9|10.83|52
1720584900000|2024-07-10 04:15:00|10.94|10.87|10.93|10.86|10.94|10.87|10.89|10.82|36
1720585200000|2024-07-10 04:20:00|10.92|10.85|10.95|10.88|10.95|10.88|10.92|10.85|12
1720585500000|2024-07-10 04:25:00|10.96|10.89|11.01|10.94|11.01|10.94|10.95|10.88|42
1720585800000|2024-07-10 04:30:00|11.02|10.95|10.97|10.9|11.02|10.95|10.97|10.9|14
1720586100000|2024-07-10 04:35:00|10.98|10.91|11.01|10.94|11.02|10.95|10.97|10.9|23
1720586400000|2024-07-10 04:40:00|11|10.93|11.01|10.94|11.02|10.95|11|10.93|70
1720586700000|2024-07-10 04:45:00|11.02|10.95|11.01|10.94|11.02|10.95|10.98|10.91|20
1720587000000|2024-07-10 04:50:00|11|10.93|11|10.93|11.02|10.95|10.99|10.92|25
1720587300000|2024-07-10 04:55:00|10.99|10.92|11.02|10.95|11.02|10.95|10.99|10.92|6
1720587600000|2024-07-10 05:00:00|11.01|10.94|11.02|10.95|11.03|10.96|11.01|10.94|38
1720587900000|2024-07-10 05:05:00|11.01|10.94|11.04|10.97|11.07|11|11.01|10.94|42
1720588200000|2024-07-10 05:10:00|11.03|10.96|11.02|10.95|11.05|10.98|11.01|10.94|62
1720588500000|2024-07-10 05:15:00|11.03|10.96|11|10.93|11.03|10.96|10.99|10.92|46
1720588800000|2024-07-10 05:20:00|11.01|10.94|11.03|10.96|11.03|10.96|11|10.93|11
1720589100000|2024-07-10 05:25:00|11.02|10.95|11.02|10.95|11.04|10.97|11.02|10.95|27
1720589400000|2024-07-10 05:30:00|11.03|10.96|10.98|10.91|11.03|10.96|10.97|10.9|16
1720589700000|2024-07-10 05:35:00|10.97|10.9|10.97|10.9|10.98|10.91|10.96|10.89|59
1720590000000|2024-07-10 05:40:00|10.98|10.91|10.97|10.9|10.98|10.91|10.95|10.88|58
1720590300000|2024-07-10 05:45:00|10.98|10.91|10.98|10.91|10.99|10.92|10.97|10.9|41
1720590600000|2024-07-10 05:50:00|10.97|10.9|10.98|10.91|10.99|10.92|10.97|10.9|42
1720590900000|2024-07-10 05:55:00|10.97|10.9|10.97|10.9|10.98|10.91|10.96|10.89|5
1720591200000|2024-07-10 06:00:00|10.98|10.91|10.99|10.92|11.01|10.94|10.97|10.9|16
1720591500000|2024-07-10 06:05:00|11|10.93|10.95|10.88|11|10.93|10.95|10.88|20
1720591800000|2024-07-10 06:10:00|10.96|10.89|10.98|10.91|10.98|10.91|10.96|10.89|13
1720592100000|2024-07-10 06:15:00|10.99|10.92|11.02|10.95|11.02|10.95|10.99|10.92|10
1720592400000|2024-07-10 06:20:00|11.03|10.96|11.01|10.94|11.03|10.96|11|10.93|37
1720592700000|2024-07-10 06:25:00|11|10.93|11.02|10.95|11.02|10.95|11|10.93|31
1720593000000|2024-07-10 06:30:00|11.03|10.96|11.01|10.94|11.03|10.96|11|10.93|25
1720593300000|2024-07-10 06:35:00|11|10.93|11.04|10.97|11.04|10.97|11|10.93|11
1720593600000|2024-07-10 06:40:00|11.05|10.98|11.04|10.97|11.05|10.98|11.03|10.96|22
1720593900000|2024-07-10 06:45:00|11.05|10.98|11.07|11|11.07|11|11.05|10.98|3
1720594200000|2024-07-10 06:50:00|11.08|11.01|11.09|11.02|11.09|11.02|11.07|11|24
1720594500000|2024-07-10 06:55:00|11.08|11.01|11.08|11.01|11.09|11.02|11.07|11|55
1720594800000|2024-07-10 07:00:00|11.07|11|11.05|10.98|11.09|11.02|11.05|10.98|33
1720595100000|2024-07-10 07:05:00|11.06|10.99|11.05|10.98|11.06|10.99|11.04|10.97|38
1720595400000|2024-07-10 07:10:00|11.04|10.97|11.04|10.97|11.05|10.98|11.03|10.96|49
1720595700000|2024-07-10 07:15:00|11.03|10.96|11.04|10.97|11.04|10.97|11.02|10.95|34
1720596000000|2024-07-10 07:20:00|11.03|10.96|11.01|10.94|11.03|10.96|11.01|10.94|11
1720596300000|2024-07-10 07:25:00|11.02|10.95|11.01|10.94|11.02|10.95|11.01|10.94|4
1720596600000|2024-07-10 07:30:00|11.02|10.95|11.02|10.95|11.02|10.95|11.01|10.94|55
1720596900000|2024-07-10 07:35:00|11.01|10.94|10.99|10.92|11.02|10.95|10.99|10.92|17
1720597200000|2024-07-10 07:40:00|11|10.93|10.98|10.91|11|10.93|10.98|10.91|15
1720597500000|2024-07-10 07:45:00|10.97|10.9|10.99|10.92|10.99|10.92|10.96|10.89|9
1720597800000|2024-07-10 07:50:00|10.98|10.91|11|10.93|11|10.93|10.98|10.91|3
1720598100000|2024-07-10 07:55:00|10.99|10.92|11.01|10.94|11.01|10.94|10.99|10.92|9
1720598400000|2024-07-10 08:00:00|11|10.93|10.98|10.91|11.02|10.95|10.97|10.9|59
1720598700000|2024-07-10 08:05:00|10.97|10.9|10.98|10.91|10.99|10.92|10.96|10.89|20
1720599000000|2024-07-10 08:10:00|10.97|10.9|10.96|10.89|10.98|10.91|10.95|10.88|14
1720599300000|2024-07-10 08:15:00|10.97|10.9|10.92|10.85|10.97|10.9|10.92|10.85|46
1720599600000|2024-07-10 08:20:00|10.93|10.86|10.95|10.88|10.96|10.89|10.93|10.86|33
1720599900000|2024-07-10 08:25:00|10.96|10.89|10.95|10.88|10.97|10.9|10.95|10.88|12
1720600200000|2024-07-10 08:30:00|10.96|10.89|10.96|10.89|10.98|10.91|10.96|10.89|17
1720600500000|2024-07-10 08:35:00|10.95|10.88|10.95|10.88|10.97|10.9|10.95|10.88|23
1720600800000|2024-07-10 08:40:00|10.96|10.89|10.95|10.88|10.97|10.9|10.95|10.88|6
1720601100000|2024-07-10 08:45:00|10.94|10.87|10.95|10.88|10.97|10.9|10.94|10.87|10
1720601400000|2024-07-10 08:50:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|9
1720601700000|2024-07-10 08:55:00|10.95|10.88|10.96|10.89|10.97|10.9|10.95|10.88|52
1720602000000|2024-07-10 09:00:00|10.97|10.9|10.95|10.88|10.98|10.91|10.95|10.88|25
1720602300000|2024-07-10 09:05:00|10.96|10.89|10.96|10.89|10.97|10.9|10.96|10.89|23
1720602600000|2024-07-10 09:10:00|10.97|10.9|10.97|10.9|10.97|10.9|10.96|10.89|11
1720602900000|2024-07-10 09:15:00|10.96|10.89|10.96|10.89|10.97|10.9|10.94|10.87|27
1720603200000|2024-07-10 09:20:00|10.95|10.88|10.93|10.86|10.96|10.89|10.91|10.84|45
1720603500000|2024-07-10 09:25:00|10.92|10.85|10.92|10.85|10.93|10.86|10.91|10.84|21
1720603800000|2024-07-10 09:30:00|10.91|10.84|10.91|10.84|10.91|10.84|10.9|10.83|13
1720604100000|2024-07-10 09:35:00|10.9|10.83|10.89|10.82|10.9|10.83|10.89|10.82|6
1720604400000|2024-07-10 09:40:00|10.9|10.83|10.9|10.83|10.9|10.83|10.88|10.81|11
1720604700000|2024-07-10 09:45:00|10.91|10.84|10.91|10.84|10.92|10.85|10.91|10.84|23
1720605000000|2024-07-10 09:50:00|10.92|10.85|10.92|10.85|10.93|10.86|10.92|10.85|13
1720605300000|2024-07-10 09:55:00|10.91|10.84|10.91|10.84|10.93|10.86|10.91|10.84|13
1720605600000|2024-07-10 10:00:00|10.9|10.83|10.91|10.84|10.92|10.85|10.9|10.83|18
1720605900000|2024-07-10 10:05:00|10.92|10.85|10.91|10.84|10.92|10.85|10.91|10.84|6
1720606200000|2024-07-10 10:10:00|10.92|10.85|10.87|10.8|10.92|10.85|10.87|10.8|22
1720606500000|2024-07-10 10:15:00|10.88|10.81|10.9|10.83|10.9|10.83|10.87|10.8|41
1720606800000|2024-07-10 10:20:00|10.89|10.82|10.91|10.84|10.92|10.85|10.89|10.82|14
1720607100000|2024-07-10 10:25:00|10.92|10.85|10.91|10.84|10.92|10.85|10.91|10.84|26
1720607400000|2024-07-10 10:30:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|16
1720607700000|2024-07-10 10:35:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|33
1720608000000|2024-07-10 10:40:00|10.95|10.88|10.93|10.86|10.95|10.88|10.93|10.86|29
1720608300000|2024-07-10 10:45:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|7
1720608600000|2024-07-10 10:50:00|10.95|10.88|10.95|10.88|10.95|10.88|10.94|10.87|53
1720608900000|2024-07-10 10:55:00|10.94|10.87|10.94|10.87|10.95|10.88|10.93|10.86|25
1720609200000|2024-07-10 11:00:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|24
1720609500000|2024-07-10 11:05:00|10.95|10.88|10.95|10.88|10.96|10.89|10.94|10.87|15
1720609800000|2024-07-10 11:10:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|6
1720610100000|2024-07-10 11:15:00|10.94|10.87|10.91|10.84|10.95|10.88|10.91|10.84|16
1720610400000|2024-07-10 11:20:00|10.92|10.85|10.9|10.83|10.92|10.85|10.89|10.82|13
1720610700000|2024-07-10 11:25:00|10.91|10.84|10.89|10.82|10.91|10.84|10.89|10.82|13
1720611000000|2024-07-10 11:30:00|10.9|10.83|10.91|10.84|10.92|10.85|10.89|10.82|32
1720611300000|2024-07-10 11:35:00|10.9|10.83|10.98|10.91|10.99|10.92|10.88|10.81|60
1720611600000|2024-07-10 11:40:00|10.99|10.92|10.99|10.92|11|10.93|10.97|10.9|31
1720611900000|2024-07-10 11:45:00|10.98|10.91|10.99|10.92|11.01|10.94|10.98|10.91|80
1720612200000|2024-07-10 11:50:00|11|10.93|10.99|10.92|11|10.93|10.97|10.9|32
1720612500000|2024-07-10 11:55:00|10.98|10.91|10.98|10.91|10.99|10.92|10.98|10.91|19
1720612800000|2024-07-10 12:00:00|10.99|10.92|11|10.93|11|10.93|10.98|10.91|16
1720613100000|2024-07-10 12:05:00|10.99|10.92|10.99|10.92|11.02|10.95|10.99|10.92|23
1720613400000|2024-07-10 12:10:00|11|10.93|10.99|10.92|11|10.93|10.99|10.92|8
1720613700000|2024-07-10 12:15:00|10.98|10.91|10.97|10.9|10.99|10.92|10.97|10.9|14
1720614000000|2024-07-10 12:20:00|10.96|10.89|10.95|10.88|10.97|10.9|10.95|10.88|16
1720614300000|2024-07-10 12:25:00|10.94|10.87|10.93|10.86|10.96|10.89|10.93|10.86|12
1720614600000|2024-07-10 12:30:00|10.92|10.85|10.88|10.81|10.92|10.85|10.87|10.8|31
1720614900000|2024-07-10 12:35:00|10.87|10.8|10.89|10.82|10.9|10.83|10.85|10.78|45
1720615200000|2024-07-10 12:40:00|10.9|10.83|10.9|10.83|10.91|10.84|10.89|10.82|13
1720615500000|2024-07-10 12:45:00|10.89|10.82|10.91|10.84|10.91|10.84|10.87|10.8|27
1720615800000|2024-07-10 12:50:00|10.9|10.83|10.93|10.86|10.93|10.86|10.9|10.83|60
1720616100000|2024-07-10 12:55:00|10.92|10.85|10.96|10.89|10.96|10.89|10.91|10.84|69
1720616400000|2024-07-10 13:00:00|10.95|10.88|10.93|10.86|10.98|10.91|10.92|10.85|55
1720616700000|2024-07-10 13:05:00|10.94|10.87|10.97|10.9|10.97|10.9|10.94|10.87|62
1720617000000|2024-07-10 13:10:00|10.96|10.89|10.98|10.91|10.98|10.91|10.95|10.88|35
1720617300000|2024-07-10 13:15:00|10.97|10.9|10.95|10.88|10.98|10.91|10.94|10.87|37
1720617600000|2024-07-10 13:20:00|10.94|10.87|10.94|10.87|10.95|10.88|10.93|10.86|13
1720617900000|2024-07-10 13:25:00|10.95|10.88|10.92|10.85|10.95|10.88|10.91|10.84|30
1720618200000|2024-07-10 13:30:00|10.91|10.84|10.91|10.84|10.94|10.87|10.91|10.84|79
1720618500000|2024-07-10 13:35:00|10.9|10.83|10.89|10.82|10.92|10.85|10.85|10.78|50
1720618800000|2024-07-10 13:40:00|10.9|10.83|10.89|10.82|10.91|10.84|10.87|10.8|52
1720619100000|2024-07-10 13:45:00|10.9|10.83|10.88|10.81|10.92|10.85|10.88|10.81|49
1720619400000|2024-07-10 13:50:00|10.87|10.8|10.89|10.82|10.89|10.82|10.87|10.8|25
1720619700000|2024-07-10 13:55:00|10.88|10.81|10.92|10.85|10.92|10.85|10.87|10.8|37
1720620000000|2024-07-10 14:00:00|10.91|10.84|10.94|10.87|10.95|10.88|10.9|10.83|66
1720620300000|2024-07-10 14:05:00|10.93|10.86|10.94|10.87|10.95|10.88|10.93|10.86|56
1720620600000|2024-07-10 14:10:00|10.93|10.86|10.91|10.84|10.95|10.88|10.88|10.81|68
1720620900000|2024-07-10 14:15:00|10.9|10.83|10.93|10.86|10.95|10.88|10.89|10.82|60
1720621200000|2024-07-10 14:20:00|10.92|10.85|10.96|10.89|10.96|10.89|10.92|10.85|65
1720621500000|2024-07-10 14:25:00|10.95|10.88|10.96|10.89|10.97|10.9|10.95|10.88|42
1720621800000|2024-07-10 14:30:00|10.97|10.9|10.95|10.88|10.98|10.91|10.94|10.87|55
1720622100000|2024-07-10 14:35:00|10.96|10.89|10.96|10.89|10.96|10.89|10.95|10.88|41
1720622400000|2024-07-10 14:40:00|10.95|10.88|10.95|10.88|10.96|10.89|10.94|10.87|91
1720622700000|2024-07-10 14:45:00|10.96|10.89|10.94|10.87|10.96|10.89|10.91|10.84|55
1720623000000|2024-07-10 14:50:00|10.95|10.88|10.94|10.87|10.95|10.88|10.92|10.85|52
1720623300000|2024-07-10 14:55:00|10.93|10.86|10.93|10.86|10.95|10.88|10.93|10.86|53
1720623600000|2024-07-10 15:00:00|10.94|10.87|10.91|10.84|10.94|10.87|10.9|10.83|58
1720623900000|2024-07-10 15:05:00|10.9|10.83|10.89|10.82|10.91|10.84|10.88|10.81|30
1720624200000|2024-07-10 15:10:00|10.9|10.83|10.93|10.86|10.93|10.86|10.89|10.82|38
1720624500000|2024-07-10 15:15:00|10.94|10.87|10.95|10.88|10.96|10.89|10.93|10.86|22
1720624800000|2024-07-10 15:20:00|10.96|10.89|10.97|10.9|10.97|10.9|10.95|10.88|14
1720625100000|2024-07-10 15:25:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|9
1720625400000|2024-07-10 15:30:00|10.97|10.9|11.01|10.94|11.01|10.94|10.96|10.89|53
1720625700000|2024-07-10 15:35:00|11|10.93|11|10.93|11.01|10.94|11|10.93|43
1720626000000|2024-07-10 15:40:00|11.01|10.94|11.01|10.94|11.01|10.94|11|10.93|19
1720626300000|2024-07-10 15:45:00|11.03|10.96|11.01|10.94|11.03|10.96|11|10.93|29
1720626600000|2024-07-10 15:50:00|11.02|10.95|11|10.93|11.03|10.96|11|10.93|23
1720626900000|2024-07-10 15:55:00|11.01|10.94|10.98|10.91|11.01|10.94|10.98|10.91|10
1720627200000|2024-07-10 16:00:00|10.99|10.92|11|10.93|11.01|10.94|10.97|10.9|62
1720627500000|2024-07-10 16:05:00|11.01|10.94|11.03|10.96|11.04|10.97|11.01|10.94|63
1720627800000|2024-07-10 16:10:00|11.04|10.97|11.07|11|11.08|11.01|11.03|10.96|48
1720628100000|2024-07-10 16:15:00|11.08|11.01|11.05|10.98|11.09|11.02|11.05|10.98|28
1720628400000|2024-07-10 16:20:00|11.04|10.97|11.04|10.97|11.06|10.99|11.04|10.97|19
1720628700000|2024-07-10 16:25:00|11.05|10.98|11.04|10.97|11.05|10.98|11.04|10.97|10
1720629000000|2024-07-10 16:30:00|11.05|10.98|11.05|10.98|11.06|10.99|11.04|10.97|21
1720629300000|2024-07-10 16:35:00|11.04|10.97|11.04|10.97|11.04|10.97|11.04|10.97|1
1720629600000|2024-07-10 16:40:00|11.03|10.96|11.03|10.96|11.04|10.97|11.03|10.96|7
1720629900000|2024-07-10 16:45:00|11.02|10.95|11|10.93|11.03|10.96|11|10.93|19
1720630200000|2024-07-10 16:50:00|10.99|10.92|10.99|10.92|11|10.93|10.98|10.91|27
1720630500000|2024-07-10 16:55:00|10.98|10.91|10.99|10.92|10.99|10.92|10.98|10.91|10
1720630800000|2024-07-10 17:00:00|10.98|10.91|10.98|10.91|10.99|10.92|10.97|10.9|11
1720631100000|2024-07-10 17:05:00|10.97|10.9|10.95|10.88|10.98|10.91|10.95|10.88|15
1720631400000|2024-07-10 17:10:00|10.94|10.87|10.96|10.89|10.96|10.89|10.94|10.87|19
1720631700000|2024-07-10 17:15:00|10.97|10.9|10.95|10.88|10.99|10.92|10.95|10.88|17
1720632000000|2024-07-10 17:20:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|26
1720632300000|2024-07-10 17:25:00|10.94|10.87|10.94|10.87|10.95|10.88|10.92|10.85|33
1720632600000|2024-07-10 17:30:00|10.95|10.88|10.95|10.88|10.95|10.88|10.93|10.86|15
1720632900000|2024-07-10 17:35:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|51
1720633200000|2024-07-10 17:40:00|10.97|10.9|10.96|10.89|10.97|10.9|10.96|10.89|2
1720633500000|2024-07-10 17:45:00|10.97|10.9|10.97|10.9|10.97|10.9|10.96|10.89|9
1720633800000|2024-07-10 17:50:00|10.98|10.91|10.98|10.91|10.98|10.91|10.97|10.9|9
1720634100000|2024-07-10 17:55:00|10.97|10.9|10.96|10.89|10.97|10.9|10.96|10.89|2
1720634700000|2024-07-10 18:05:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|2
1720635000000|2024-07-10 18:10:00|10.95|10.88|10.95|10.88|10.96|10.89|10.95|10.88|5
1720635300000|2024-07-10 18:15:00|10.96|10.89|10.92|10.85|10.97|10.9|10.92|10.85|49
1720635600000|2024-07-10 18:20:00|10.91|10.84|10.91|10.84|10.92|10.85|10.9|10.83|23
1720635900000|2024-07-10 18:25:00|10.9|10.83|10.89|10.82|10.91|10.84|10.89|10.82|8
1720636200000|2024-07-10 18:30:00|10.88|10.81|10.86|10.79|10.88|10.81|10.85|10.78|7
1720636500000|2024-07-10 18:35:00|10.87|10.8|10.86|10.79|10.87|10.8|10.85|10.78|24
1720636800000|2024-07-10 18:40:00|10.87|10.8|10.86|10.79|10.87|10.8|10.86|10.79|20
1720637100000|2024-07-10 18:45:00|10.87|10.8|10.87|10.8|10.88|10.81|10.86|10.79|49
1720637400000|2024-07-10 18:50:00|10.88|10.81|10.87|10.8|10.88|10.81|10.87|10.8|52
1720637700000|2024-07-10 18:55:00|10.88|10.81|10.87|10.8|10.88|10.81|10.87|10.8|6
1720638000000|2024-07-10 19:00:00|10.86|10.79|10.85|10.78|10.87|10.8|10.84|10.77|16
1720638300000|2024-07-10 19:05:00|10.86|10.79|10.84|10.77|10.86|10.79|10.84|10.77|5
1720638600000|2024-07-10 19:10:00|10.83|10.76|10.82|10.75|10.83|10.76|10.82|10.75|2
1720638900000|2024-07-10 19:15:00|10.83|10.76|10.83|10.76|10.85|10.78|10.83|10.76|33
1720639200000|2024-07-10 19:20:00|10.84|10.77|10.85|10.78|10.85|10.78|10.83|10.76|6
1720639500000|2024-07-10 19:25:00|10.84|10.77|10.83|10.76|10.84|10.77|10.83|10.76|2
1720639800000|2024-07-10 19:30:00|10.84|10.77|10.85|10.78|10.86|10.79|10.84|10.77|10
1720640400000|2024-07-10 19:40:00|10.84|10.77|10.85|10.78|10.85|10.78|10.84|10.77|12
1720640700000|2024-07-10 19:45:00|10.84|10.77|10.84|10.77|10.85|10.78|10.84|10.77|41
1720641000000|2024-07-10 19:50:00|10.85|10.78|10.85|10.78|10.85|10.78|10.84|10.77|27
1720641300000|2024-07-10 19:55:00|10.84|10.77|10.84|10.77|10.85|10.78|10.83|10.76|43
1720641600000|2024-07-10 20:00:00|10.85|10.78|10.84|10.77|10.86|10.79|10.84|10.77|22
1720641900000|2024-07-10 20:05:00|10.83|10.76|10.83|10.76|10.84|10.77|10.82|10.75|21
1720642200000|2024-07-10 20:10:00|10.82|10.75|10.85|10.78|10.85|10.78|10.82|10.75|98
1720642500000|2024-07-10 20:15:00|10.84|10.77|10.82|10.75|10.85|10.78|10.82|10.75|13
1720642800000|2024-07-10 20:20:00|10.83|10.76|10.83|10.76|10.84|10.77|10.82|10.75|19
1720643100000|2024-07-10 20:25:00|10.82|10.75|10.79|10.72|10.83|10.76|10.79|10.72|18
1720643400000|2024-07-10 20:30:00|10.8|10.73|10.78|10.71|10.8|10.73|10.76|10.69|57
1720643700000|2024-07-10 20:35:00|10.77|10.7|10.78|10.71|10.78|10.71|10.77|10.7|72
1720644000000|2024-07-10 20:40:00|10.79|10.72|10.8|10.73|10.81|10.74|10.78|10.71|26
1720644300000|2024-07-10 20:45:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|50
1720644600000|2024-07-10 20:50:00|10.81|10.74|10.8|10.73|10.82|10.75|10.8|10.73|56
1720644900000|2024-07-10 20:55:00|10.81|10.74|10.8|10.73|10.81|10.74|10.79|10.72|30
1720645200000|2024-07-10 21:00:00|10.79|10.72|10.78|10.71|10.8|10.73|10.78|10.71|16
1720645500000|2024-07-10 21:05:00|10.77|10.7|10.77|10.7|10.78|10.71|10.77|10.7|13
1720645800000|2024-07-10 21:10:00|10.78|10.71|10.73|10.66|10.78|10.71|10.73|10.66|30
1720646100000|2024-07-10 21:15:00|10.72|10.65|10.75|10.68|10.75|10.68|10.72|10.65|32
1720646400000|2024-07-10 21:20:00|10.76|10.69|10.76|10.69|10.76|10.69|10.75|10.68|9
1720646700000|2024-07-10 21:25:00|10.75|10.68|10.75|10.68|10.75|10.68|10.75|10.68|1
1720647000000|2024-07-10 21:30:00|10.74|10.67|10.74|10.67|10.75|10.68|10.74|10.67|7
1720647600000|2024-07-10 21:40:00|10.75|10.68|10.75|10.68|10.76|10.69|10.75|10.68|9
1720647900000|2024-07-10 21:45:00|10.76|10.69|10.75|10.68|10.76|10.69|10.74|10.67|34
1720648200000|2024-07-10 21:50:00|10.76|10.69|10.77|10.7|10.78|10.71|10.76|10.69|34
1720648500000|2024-07-10 21:55:00|10.76|10.69|10.76|10.69|10.77|10.7|10.76|10.69|9
1720648800000|2024-07-10 22:00:00|10.77|10.7|10.78|10.71|10.78|10.71|10.76|10.69|8
1720649100000|2024-07-10 22:05:00|10.77|10.7|10.77|10.7|10.79|10.72|10.77|10.7|47
1720649400000|2024-07-10 22:10:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|6
1720649700000|2024-07-10 22:15:00|10.76|10.69|10.76|10.69|10.77|10.7|10.75|10.68|11
1720650000000|2024-07-10 22:20:00|10.77|10.7|10.78|10.71|10.8|10.73|10.76|10.69|30
1720650300000|2024-07-10 22:25:00|10.79|10.72|10.8|10.73|10.8|10.73|10.79|10.72|2
1720650600000|2024-07-10 22:30:00|10.81|10.74|10.81|10.74|10.82|10.75|10.81|10.74|113
1720650900000|2024-07-10 22:35:00|10.82|10.75|10.82|10.75|10.82|10.75|10.81|10.74|59
1720651200000|2024-07-10 22:40:00|10.81|10.74|10.8|10.73|10.82|10.75|10.8|10.73|48
1720651500000|2024-07-10 22:45:00|10.8|10.73|10.81|10.74|10.81|10.74|10.79|10.72|50
1720651800000|2024-07-10 22:50:00|10.8|10.73|10.81|10.74|10.81|10.74|10.8|10.73|78
1720652100000|2024-07-10 22:55:00|10.8|10.73|10.8|10.73|10.81|10.74|10.8|10.73|75
1720652400000|2024-07-10 23:00:00|10.79|10.72|10.79|10.72|10.8|10.73|10.79|10.72|7
1720652700000|2024-07-10 23:05:00|10.78|10.71|10.79|10.72|10.79|10.72|10.78|10.71|2
1720653000000|2024-07-10 23:10:00|10.8|10.73|10.8|10.73|10.8|10.73|10.79|10.72|45
1720653300000|2024-07-10 23:15:00|10.79|10.72|10.81|10.74|10.81|10.74|10.79|10.72|93
1720653600000|2024-07-10 23:20:00|10.82|10.75|10.82|10.75|10.82|10.75|10.81|10.74|79
1720653900000|2024-07-10 23:25:00|10.81|10.74|10.82|10.75|10.82|10.75|10.81|10.74|60
1720654200000|2024-07-10 23:30:00|10.81|10.74|10.83|10.76|10.83|10.76|10.81|10.74|105
1720654500000|2024-07-10 23:35:00|10.82|10.75|10.83|10.76|10.84|10.77|10.82|10.75|112
1720654800000|2024-07-10 23:40:00|10.84|10.77|10.86|10.79|10.86|10.79|10.83|10.76|77
1720655100000|2024-07-10 23:45:00|10.85|10.78|10.84|10.77|10.86|10.79|10.84|10.77|24
1720655400000|2024-07-10 23:50:00|10.85|10.78|10.84|10.77|10.85|10.78|10.84|10.77|18
1720655700000|2024-07-10 23:55:00|10.85|10.78|10.84|10.77|10.85|10.78|10.84|10.77|98
1720656300000|2024-07-11 00:05:00|10.83|10.76|10.84|10.77|10.84|10.77|10.83|10.76|18
1720656600000|2024-07-11 00:10:00|10.85|10.78|10.83|10.76|10.85|10.78|10.83|10.76|57
1720656900000|2024-07-11 00:15:00|10.84|10.77|10.8|10.73|10.84|10.77|10.8|10.73|25
1720657200000|2024-07-11 00:20:00|10.79|10.72|10.83|10.76|10.83|10.76|10.79|10.72|77
1720657500000|2024-07-11 00:25:00|10.82|10.75|10.8|10.73|10.82|10.75|10.8|10.73|29
1720657800000|2024-07-11 00:30:00|10.79|10.72|10.79|10.72|10.8|10.73|10.78|10.71|59
1720658100000|2024-07-11 00:35:00|10.78|10.71|10.77|10.7|10.79|10.72|10.77|10.7|16
1720658400000|2024-07-11 00:40:00|10.78|10.71|10.76|10.69|10.78|10.71|10.76|10.69|27
1720658700000|2024-07-11 00:45:00|10.77|10.7|10.78|10.71|10.78|10.71|10.77|10.7|52
1720659000000|2024-07-11 00:50:00|10.79|10.72|10.79|10.72|10.79|10.72|10.79|10.72|1
1720659300000|2024-07-11 00:55:00|10.8|10.73|10.82|10.75|10.83|10.76|10.79|10.72|73
1720659600000|2024-07-11 01:00:00|10.81|10.74|10.78|10.71|10.82|10.75|10.78|10.71|58
1720659900000|2024-07-11 01:05:00|10.77|10.7|10.8|10.73|10.82|10.75|10.77|10.7|72
1720660200000|2024-07-11 01:10:00|10.79|10.72|10.8|10.73|10.81|10.74|10.79|10.72|54
1720660500000|2024-07-11 01:15:00|10.79|10.72|10.76|10.69|10.8|10.73|10.75|10.68|56
1720660800000|2024-07-11 01:20:00|10.77|10.7|10.76|10.69|10.77|10.7|10.75|10.68|94
1720661100000|2024-07-11 01:25:00|10.77|10.7|10.77|10.7|10.78|10.71|10.76|10.69|29
1720661400000|2024-07-11 01:30:00|10.76|10.69|10.76|10.69|10.78|10.71|10.75|10.68|69
1720661700000|2024-07-11 01:35:00|10.77|10.7|10.83|10.76|10.83|10.76|10.76|10.69|131
1720662000000|2024-07-11 01:40:00|10.82|10.75|10.87|10.8|10.87|10.8|10.82|10.75|76
1720662300000|2024-07-11 01:45:00|10.86|10.79|10.92|10.85|10.93|10.86|10.85|10.78|107
1720662600000|2024-07-11 01:50:00|10.91|10.84|10.9|10.83|10.93|10.86|10.9|10.83|128
1720662900000|2024-07-11 01:55:00|10.89|10.82|10.92|10.85|10.94|10.87|10.89|10.82|68
1720663200000|2024-07-11 02:00:00|10.93|10.86|10.91|10.84|10.94|10.87|10.91|10.84|67
1720663500000|2024-07-11 02:05:00|10.92|10.85|10.88|10.81|10.92|10.85|10.86|10.79|49
1720663800000|2024-07-11 02:10:00|10.89|10.82|10.89|10.82|10.92|10.85|10.88|10.81|97
1720664100000|2024-07-11 02:15:00|10.88|10.81|10.86|10.79|10.89|10.82|10.82|10.75|117
1720664400000|2024-07-11 02:20:00|10.85|10.78|10.85|10.78|10.87|10.8|10.84|10.77|29
1720664700000|2024-07-11 02:25:00|10.86|10.79|10.88|10.81|10.89|10.82|10.86|10.79|81
1720665000000|2024-07-11 02:30:00|10.87|10.8|10.88|10.81|10.88|10.81|10.84|10.77|106
1720665300000|2024-07-11 02:35:00|10.87|10.8|10.86|10.79|10.88|10.81|10.86|10.79|58
1720665600000|2024-07-11 02:40:00|10.87|10.8|10.87|10.8|10.89|10.82|10.86|10.79|115
1720665900000|2024-07-11 02:45:00|10.86|10.79|10.87|10.8|10.87|10.8|10.85|10.78|74
1720666200000|2024-07-11 02:50:00|10.86|10.79|10.87|10.8|10.89|10.82|10.86|10.79|66
1720666500000|2024-07-11 02:55:00|10.88|10.81|10.87|10.8|10.88|10.81|10.87|10.8|10
1720666800000|2024-07-11 03:00:00|10.88|10.81|10.87|10.8|10.89|10.82|10.87|10.8|28
1720667100000|2024-07-11 03:05:00|10.86|10.79|10.83|10.76|10.87|10.8|10.81|10.74|46
1720667400000|2024-07-11 03:10:00|10.82|10.75|10.81|10.74|10.83|10.76|10.8|10.73|38
1720667700000|2024-07-11 03:15:00|10.8|10.73|10.72|10.65|10.83|10.76|10.72|10.65|69
1720668000000|2024-07-11 03:20:00|10.73|10.66|10.72|10.65|10.73|10.66|10.68|10.61|86
1720668300000|2024-07-11 03:25:00|10.71|10.64|10.75|10.68|10.76|10.69|10.7|10.63|31
1720668600000|2024-07-11 03:30:00|10.76|10.69|10.78|10.71|10.78|10.71|10.74|10.67|33
1720668900000|2024-07-11 03:35:00|10.77|10.7|10.77|10.7|10.77|10.7|10.74|10.67|39
1720669200000|2024-07-11 03:40:00|10.76|10.69|10.77|10.7|10.78|10.71|10.76|10.69|52
1720669500000|2024-07-11 03:45:00|10.78|10.71|10.77|10.7|10.79|10.72|10.76|10.69|72
1720669800000|2024-07-11 03:50:00|10.76|10.69|10.78|10.71|10.78|10.71|10.76|10.69|79
1720670100000|2024-07-11 03:55:00|10.79|10.72|10.78|10.71|10.8|10.73|10.78|10.71|106
1720670400000|2024-07-11 04:00:00|10.77|10.7|10.76|10.69|10.79|10.72|10.76|10.69|20
1720670700000|2024-07-11 04:05:00|10.77|10.7|10.79|10.72|10.79|10.72|10.76|10.69|39
1720671000000|2024-07-11 04:10:00|10.78|10.71|10.8|10.73|10.8|10.73|10.78|10.71|51
1720671300000|2024-07-11 04:15:00|10.79|10.72|10.8|10.73|10.81|10.74|10.79|10.72|24
1720671600000|2024-07-11 04:20:00|10.81|10.74|10.8|10.73|10.81|10.74|10.79|10.72|60
1720671900000|2024-07-11 04:25:00|10.79|10.72|10.8|10.73|10.8|10.73|10.79|10.72|2
1720672200000|2024-07-11 04:30:00|10.79|10.72|10.81|10.74|10.81|10.74|10.79|10.72|11
1720672500000|2024-07-11 04:35:00|10.82|10.75|10.82|10.75|10.82|10.75|10.82|10.75|1
1720672800000|2024-07-11 04:40:00|10.81|10.74|10.82|10.75|10.82|10.75|10.81|10.74|6
1720673100000|2024-07-11 04:45:00|10.81|10.74|10.8|10.73|10.82|10.75|10.8|10.73|8
1720673400000|2024-07-11 04:50:00|10.81|10.74|10.81|10.74|10.81|10.74|10.8|10.73|7
1720673700000|2024-07-11 04:55:00|10.8|10.73|10.8|10.73|10.8|10.73|10.79|10.72|23
1720674000000|2024-07-11 05:00:00|10.79|10.72|10.82|10.75|10.83|10.76|10.79|10.72|14
1720674300000|2024-07-11 05:05:00|10.83|10.76|10.82|10.75|10.83|10.76|10.82|10.75|12
1720674600000|2024-07-11 05:10:00|10.83|10.76|10.83|10.76|10.83|10.76|10.82|10.75|23
1720674900000|2024-07-11 05:15:00|10.84|10.77|10.85|10.78|10.85|10.78|10.83|10.76|30
1720675200000|2024-07-11 05:20:00|10.84|10.77|10.82|10.75|10.84|10.77|10.82|10.75|3
1720675500000|2024-07-11 05:25:00|10.81|10.74|10.81|10.74|10.82|10.75|10.81|10.74|17
1720675800000|2024-07-11 05:30:00|10.82|10.75|10.8|10.73|10.82|10.75|10.8|10.73|61
1720676100000|2024-07-11 05:35:00|10.81|10.74|10.81|10.74|10.81|10.74|10.8|10.73|13
1720676400000|2024-07-11 05:40:00|10.8|10.73|10.84|10.77|10.84|10.77|10.8|10.73|37
1720676700000|2024-07-11 05:45:00|10.83|10.76|10.83|10.76|10.84|10.77|10.83|10.76|3
1720677000000|2024-07-11 05:50:00|10.84|10.77|10.85|10.78|10.86|10.79|10.84|10.77|28
1720677300000|2024-07-11 05:55:00|10.86|10.79|10.86|10.79|10.86|10.79|10.85|10.78|3
1720677600000|2024-07-11 06:00:00|10.87|10.8|10.87|10.8|10.87|10.8|10.86|10.79|31
1720677900000|2024-07-11 06:05:00|10.86|10.79|10.84|10.77|10.87|10.8|10.84|10.77|37
1720678200000|2024-07-11 06:10:00|10.85|10.78|10.85|10.78|10.85|10.78|10.84|10.77|25
1720678500000|2024-07-11 06:15:00|10.84|10.77|10.86|10.79|10.87|10.8|10.84|10.77|61
1720679100000|2024-07-11 06:25:00|10.87|10.8|10.87|10.8|10.87|10.8|10.87|10.8|1
1720679400000|2024-07-11 06:30:00|10.86|10.79|10.87|10.8|10.87|10.8|10.86|10.79|2
1720679700000|2024-07-11 06:35:00|10.86|10.79|10.86|10.79|10.87|10.8|10.86|10.79|5
1720680300000|2024-07-11 06:45:00|10.87|10.8|10.89|10.82|10.89|10.82|10.87|10.8|43
1720680600000|2024-07-11 06:50:00|10.88|10.81|10.89|10.82|10.89|10.82|10.88|10.81|8
1720680900000|2024-07-11 06:55:00|10.88|10.81|10.88|10.81|10.89|10.82|10.87|10.8|15
1720681200000|2024-07-11 07:00:00|10.89|10.82|10.89|10.82|10.89|10.82|10.88|10.81|19
1720681500000|2024-07-11 07:05:00|10.88|10.81|10.88|10.81|10.89|10.82|10.88|10.81|13
1720681800000|2024-07-11 07:10:00|10.89|10.82|10.89|10.82|10.89|10.82|10.88|10.81|3
1720682100000|2024-07-11 07:15:00|10.9|10.83|10.92|10.85|10.92|10.85|10.89|10.82|29
1720682400000|2024-07-11 07:20:00|10.91|10.84|10.92|10.85|10.93|10.86|10.91|10.84|10
1720682700000|2024-07-11 07:25:00|10.93|10.86|10.93|10.86|10.94|10.87|10.92|10.85|19
1720683000000|2024-07-11 07:30:00|10.94|10.87|10.92|10.85|10.95|10.88|10.92|10.85|7
1720683300000|2024-07-11 07:35:00|10.93|10.86|10.92|10.85|10.93|10.86|10.92|10.85|6
1720683600000|2024-07-11 07:40:00|10.93|10.86|10.93|10.86|10.93|10.86|10.93|10.86|1
1720683900000|2024-07-11 07:45:00|10.92|10.85|10.91|10.84|10.92|10.85|10.91|10.84|4
1720684200000|2024-07-11 07:50:00|10.92|10.85|10.92|10.85|10.93|10.86|10.92|10.85|13
1720684500000|2024-07-11 07:55:00|10.93|10.86|10.93|10.86|10.93|10.86|10.93|10.86|1
1720684800000|2024-07-11 08:00:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|44
1720685100000|2024-07-11 08:05:00|10.96|10.89|10.96|10.89|10.96|10.89|10.96|10.89|1
1720685400000|2024-07-11 08:10:00|10.95|10.88|10.92|10.85|10.95|10.88|10.92|10.85|16
1720685700000|2024-07-11 08:15:00|10.93|10.86|10.91|10.84|10.93|10.86|10.91|10.84|3
1720686000000|2024-07-11 08:20:00|10.9|10.83|10.9|10.83|10.91|10.84|10.9|10.83|27
1720686300000|2024-07-11 08:25:00|10.91|10.84|10.91|10.84|10.92|10.85|10.9|10.83|71
1720686600000|2024-07-11 08:30:00|10.9|10.83|10.91|10.84|10.91|10.84|10.9|10.83|2
1720686900000|2024-07-11 08:35:00|10.9|10.83|10.9|10.83|10.91|10.84|10.9|10.83|7
1720687200000|2024-07-11 08:40:00|10.91|10.84|10.91|10.84|10.91|10.84|10.91|10.84|1
1720687500000|2024-07-11 08:45:00|10.9|10.83|10.9|10.83|10.9|10.83|10.9|10.83|1
1720687800000|2024-07-11 08:50:00|10.91|10.84|10.9|10.83|10.91|10.84|10.9|10.83|4
1720688100000|2024-07-11 08:55:00|10.91|10.84|10.92|10.85|10.92|10.85|10.91|10.84|2
1720688400000|2024-07-11 09:00:00|10.93|10.86|10.94|10.87|10.95|10.88|10.92|10.85|34
1720688700000|2024-07-11 09:05:00|10.93|10.86|10.93|10.86|10.95|10.88|10.93|10.86|5
1720689000000|2024-07-11 09:10:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|6
1720689300000|2024-07-11 09:15:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|2
1720689600000|2024-07-11 09:20:00|10.96|10.89|10.97|10.9|10.97|10.9|10.96|10.89|18
1720689900000|2024-07-11 09:25:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|58
1720690200000|2024-07-11 09:30:00|10.98|10.91|10.95|10.88|10.98|10.91|10.95|10.88|10
1720690500000|2024-07-11 09:35:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|12
1720690800000|2024-07-11 09:40:00|10.97|10.9|10.98|10.91|10.98|10.91|10.97|10.9|4
1720691100000|2024-07-11 09:45:00|10.97|10.9|10.96|10.89|10.97|10.9|10.95|10.88|8
1720691400000|2024-07-11 09:50:00|10.95|10.88|10.97|10.9|10.97|10.9|10.95|10.88|53
1720691700000|2024-07-11 09:55:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|50
1720692000000|2024-07-11 10:00:00|10.98|10.91|10.99|10.92|11|10.93|10.98|10.91|20
1720692300000|2024-07-11 10:05:00|10.98|10.91|10.97|10.9|10.99|10.92|10.96|10.89|248
1720692600000|2024-07-11 10:10:00|10.96|10.89|10.96|10.89|10.96|10.89|10.95|10.88|3
1720692900000|2024-07-11 10:15:00|10.95|10.88|10.93|10.86|10.95|10.88|10.93|10.86|5
1720693200000|2024-07-11 10:20:00|10.94|10.87|10.95|10.88|10.96|10.89|10.93|10.86|14
1720693500000|2024-07-11 10:25:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|7
1720693800000|2024-07-11 10:30:00|10.95|10.88|10.96|10.89|10.97|10.9|10.95|10.88|16
1720694100000|2024-07-11 10:35:00|10.95|10.88|10.97|10.9|10.97|10.9|10.95|10.88|3
1720694400000|2024-07-11 10:40:00|10.96|10.89|10.98|10.91|10.98|10.91|10.96|10.89|5
1720694700000|2024-07-11 10:45:00|10.97|10.9|10.98|10.91|10.98|10.91|10.97|10.9|10
1720695000000|2024-07-11 10:50:00|10.99|10.92|10.98|10.91|10.99|10.92|10.98|10.91|18
1720695300000|2024-07-11 10:55:00|10.99|10.92|10.99|10.92|10.99|10.92|10.99|10.92|1
1720695600000|2024-07-11 11:00:00|10.98|10.91|10.98|10.91|10.98|10.91|10.97|10.9|9
1720695900000|2024-07-11 11:05:00|10.97|10.9|10.98|10.91|10.98|10.91|10.97|10.9|6
1720696200000|2024-07-11 11:10:00|10.99|10.92|10.99|10.92|10.99|10.92|10.99|10.92|1
1720696500000|2024-07-11 11:15:00|10.98|10.91|10.98|10.91|10.99|10.92|10.98|10.91|9
1720696800000|2024-07-11 11:20:00|10.99|10.92|10.98|10.91|10.99|10.92|10.98|10.91|2
1720697100000|2024-07-11 11:25:00|10.97|10.9|10.97|10.9|10.98|10.91|10.97|10.9|5
1720697400000|2024-07-11 11:30:00|10.98|10.91|10.98|10.91|10.98|10.91|10.97|10.9|3
1720697700000|2024-07-11 11:35:00|10.99|10.92|11.01|10.94|11.02|10.95|10.99|10.92|49
1720698000000|2024-07-11 11:40:00|11.02|10.95|11.02|10.95|11.03|10.96|11.01|10.94|43
1720698300000|2024-07-11 11:45:00|11.03|10.96|11.03|10.96|11.04|10.97|11.02|10.95|99
1720698600000|2024-07-11 11:50:00|11.02|10.95|11.05|10.98|11.05|10.98|11.02|10.95|22
1720698900000|2024-07-11 11:55:00|11.04|10.97|11.02|10.95|11.04|10.97|11.02|10.95|3
1720699200000|2024-07-11 12:00:00|11.03|10.96|11|10.93|11.03|10.96|11|10.93|14
1720699500000|2024-07-11 12:05:00|11.01|10.94|11.02|10.95|11.02|10.95|11.01|10.94|6
1720699800000|2024-07-11 12:10:00|11.03|10.96|11.02|10.95|11.04|10.97|11.02|10.95|10
1720700100000|2024-07-11 12:15:00|11.03|10.96|11.01|10.94|11.04|10.97|11.01|10.94|51
1720700400000|2024-07-11 12:20:00|11.02|10.95|11.04|10.97|11.04|10.97|11.01|10.94|91
1720700700000|2024-07-11 12:25:00|11.05|10.98|11.04|10.97|11.07|11|10.99|10.92|60
1720701000000|2024-07-11 12:30:00|11.05|10.98|11.23|11.16|11.24|11.17|11.05|10.98|251
1720701300000|2024-07-11 12:35:00|11.24|11.17|11.27|11.2|11.28|11.21|11.17|11.1|107
1720701600000|2024-07-11 12:40:00|11.26|11.19|11.18|11.11|11.27|11.2|11.18|11.11|101
1720701900000|2024-07-11 12:45:00|11.19|11.12|11.24|11.17|11.26|11.19|11.18|11.11|86
1720702200000|2024-07-11 12:50:00|11.23|11.16|11.15|11.08|11.26|11.19|11.13|11.06|73
1720702500000|2024-07-11 12:55:00|11.14|11.07|11.16|11.09|11.18|11.11|11.13|11.06|41
1720702800000|2024-07-11 13:00:00|11.15|11.08|11.17|11.1|11.18|11.11|11.15|11.08|41
1720703100000|2024-07-11 13:05:00|11.18|11.11|11.08|11.01|11.2|11.13|11.07|11|53
1720703400000|2024-07-11 13:10:00|11.09|11.02|11.11|11.04|11.12|11.05|11.06|10.99|79
1720703700000|2024-07-11 13:15:00|11.12|11.05|11.14|11.07|11.15|11.08|11.11|11.04|51
1720704000000|2024-07-11 13:20:00|11.13|11.06|11.11|11.04|11.15|11.08|11.09|11.02|49
1720704300000|2024-07-11 13:25:00|11.1|11.03|11.11|11.04|11.11|11.04|11.1|11.03|24
1720704600000|2024-07-11 13:30:00|11.1|11.03|11.07|11|11.12|11.05|11.07|11|58
1720704900000|2024-07-11 13:35:00|11.08|11.01|11.08|11.01|11.1|11.03|11.07|11|55
1720705200000|2024-07-11 13:40:00|11.07|11|11.07|11|11.07|11|11.03|10.96|65
1720705500000|2024-07-11 13:45:00|11.06|10.99|11.08|11.01|11.09|11.02|11.05|10.98|61
1720705800000|2024-07-11 13:50:00|11.07|11|11.07|11|11.08|11.01|11.06|10.99|23
1720706100000|2024-07-11 13:55:00|11.06|10.99|11.07|11|11.08|11.01|11.06|10.99|24
1720706400000|2024-07-11 14:00:00|11.08|11.01|11.1|11.03|11.1|11.03|11.07|11|41
1720706700000|2024-07-11 14:05:00|11.11|11.04|11.1|11.03|11.13|11.06|11.09|11.02|38
1720707000000|2024-07-11 14:10:00|11.09|11.02|11.05|10.98|11.1|11.03|11.03|10.96|33
1720707300000|2024-07-11 14:15:00|11.06|10.99|10.96|10.89|11.06|10.99|10.96|10.89|61
1720707600000|2024-07-11 14:20:00|10.95|10.88|10.93|10.86|10.98|10.91|10.92|10.85|65
1720707900000|2024-07-11 14:25:00|10.94|10.87|10.97|10.9|10.97|10.9|10.93|10.86|42
1720708200000|2024-07-11 14:30:00|10.96|10.89|10.98|10.91|11|10.93|10.96|10.89|35
1720708500000|2024-07-11 14:35:00|10.99|10.92|10.99|10.92|11|10.93|10.98|10.91|25
1720708800000|2024-07-11 14:40:00|10.98|10.91|10.96|10.89|11|10.93|10.96|10.89|41
1720709100000|2024-07-11 14:45:00|10.95|10.88|10.95|10.88|10.97|10.9|10.92|10.85|41
1720709400000|2024-07-11 14:50:00|10.96|10.89|10.99|10.92|10.99|10.92|10.94|10.87|48
1720709700000|2024-07-11 14:55:00|10.98|10.91|10.97|10.9|11|10.93|10.97|10.9|78
1720710000000|2024-07-11 15:00:00|10.98|10.91|10.96|10.89|10.98|10.91|10.94|10.87|31
1720710300000|2024-07-11 15:05:00|10.97|10.9|10.97|10.9|10.98|10.91|10.96|10.89|19
1720710600000|2024-07-11 15:10:00|10.96|10.89|10.94|10.87|10.97|10.9|10.93|10.86|13
1720710900000|2024-07-11 15:15:00|10.93|10.86|10.94|10.87|10.95|10.88|10.9|10.83|60
1720711200000|2024-07-11 15:20:00|10.95|10.88|10.93|10.86|10.96|10.89|10.93|10.86|24
1720711500000|2024-07-11 15:25:00|10.92|10.85|10.89|10.82|10.93|10.86|10.88|10.81|22
1720711800000|2024-07-11 15:30:00|10.88|10.81|10.84|10.77|10.88|10.81|10.83|10.76|29
1720712100000|2024-07-11 15:35:00|10.85|10.78|10.85|10.78|10.87|10.8|10.85|10.78|39
1720712400000|2024-07-11 15:40:00|10.86|10.79|10.83|10.76|10.86|10.79|10.81|10.74|44
1720712700000|2024-07-11 15:45:00|10.82|10.75|10.77|10.7|10.83|10.76|10.75|10.68|58
1720713000000|2024-07-11 15:50:00|10.78|10.71|10.74|10.67|10.78|10.71|10.73|10.66|53
1720713300000|2024-07-11 15:55:00|10.75|10.68|10.77|10.7|10.77|10.7|10.74|10.67|25
1720713600000|2024-07-11 16:00:00|10.76|10.69|10.72|10.65|10.77|10.7|10.72|10.65|51
1720713900000|2024-07-11 16:05:00|10.71|10.64|10.78|10.71|10.78|10.71|10.69|10.62|46
1720714200000|2024-07-11 16:10:00|10.77|10.7|10.8|10.73|10.81|10.74|10.77|10.7|38
1720714500000|2024-07-11 16:15:00|10.79|10.72|10.81|10.74|10.82|10.75|10.79|10.72|47
1720714800000|2024-07-11 16:20:00|10.82|10.75|10.82|10.75|10.82|10.75|10.8|10.73|13
1720715100000|2024-07-11 16:25:00|10.81|10.74|10.82|10.75|10.83|10.76|10.81|10.74|34
1720715400000|2024-07-11 16:30:00|10.83|10.76|10.85|10.78|10.85|10.78|10.82|10.75|19
1720715700000|2024-07-11 16:35:00|10.84|10.77|10.81|10.74|10.85|10.78|10.8|10.73|66
1720716000000|2024-07-11 16:40:00|10.8|10.73|10.81|10.74|10.82|10.75|10.8|10.73|56
1720716300000|2024-07-11 16:45:00|10.8|10.73|10.77|10.7|10.82|10.75|10.77|10.7|30
1720716600000|2024-07-11 16:50:00|10.78|10.71|10.8|10.73|10.82|10.75|10.78|10.71|48
1720716900000|2024-07-11 16:55:00|10.81|10.74|10.81|10.74|10.82|10.75|10.81|10.74|25
1720717200000|2024-07-11 17:00:00|10.82|10.75|10.8|10.73|10.82|10.75|10.8|10.73|13
1720717500000|2024-07-11 17:05:00|10.79|10.72|10.82|10.75|10.82|10.75|10.79|10.72|6
1720717800000|2024-07-11 17:10:00|10.81|10.74|10.81|10.74|10.82|10.75|10.8|10.73|25
1720718100000|2024-07-11 17:15:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|21
1720718400000|2024-07-11 17:20:00|10.81|10.74|10.83|10.76|10.83|10.76|10.81|10.74|3
1720718700000|2024-07-11 17:25:00|10.84|10.77|10.84|10.77|10.84|10.77|10.83|10.76|9
1720719300000|2024-07-11 17:35:00|10.83|10.76|10.85|10.78|10.85|10.78|10.83|10.76|3
1720719600000|2024-07-11 17:40:00|10.86|10.79|10.85|10.78|10.86|10.79|10.85|10.78|2
1720719900000|2024-07-11 17:45:00|10.85|10.78|10.86|10.79|10.86|10.79|10.84|10.77|68
1720720200000|2024-07-11 17:50:00|10.85|10.78|10.86|10.79|10.86|10.79|10.85|10.78|2
1720720500000|2024-07-11 17:55:00|10.85|10.78|10.85|10.78|10.86|10.79|10.85|10.78|3
1720720800000|2024-07-11 18:00:00|10.84|10.77|10.85|10.78|10.85|10.78|10.84|10.77|4
1720721100000|2024-07-11 18:05:00|10.84|10.77|10.84|10.77|10.85|10.78|10.84|10.77|3
1720721400000|2024-07-11 18:10:00|10.85|10.78|10.86|10.79|10.86|10.79|10.84|10.77|6
1720721700000|2024-07-11 18:15:00|10.87|10.8|10.87|10.8|10.88|10.81|10.86|10.79|5
1720722000000|2024-07-11 18:20:00|10.88|10.81|10.88|10.81|10.89|10.82|10.88|10.81|5
1720722300000|2024-07-11 18:25:00|10.87|10.8|10.85|10.78|10.87|10.8|10.85|10.78|7
1720722600000|2024-07-11 18:30:00|10.84|10.77|10.86|10.79|10.86|10.79|10.84|10.77|23
1720723200000|2024-07-11 18:40:00|10.87|10.8|10.86|10.79|10.87|10.8|10.86|10.79|8
1720723500000|2024-07-11 18:45:00|10.85|10.78|10.84|10.77|10.86|10.79|10.84|10.77|4
1720723800000|2024-07-11 18:50:00|10.85|10.78|10.85|10.78|10.85|10.78|10.84|10.77|3
1720724100000|2024-07-11 18:55:00|10.86|10.79|10.85|10.78|10.86|10.79|10.85|10.78|10
1720724400000|2024-07-11 19:00:00|10.84|10.77|10.84|10.77|10.85|10.78|10.84|10.77|3
1720724700000|2024-07-11 19:05:00|10.83|10.76|10.82|10.75|10.83|10.76|10.82|10.75|2
1720725000000|2024-07-11 19:10:00|10.81|10.74|10.81|10.74|10.81|10.74|10.8|10.73|9
1720725300000|2024-07-11 19:15:00|10.8|10.73|10.8|10.73|10.8|10.73|10.79|10.72|11
1720725600000|2024-07-11 19:20:00|10.79|10.72|10.76|10.69|10.79|10.72|10.76|10.69|8
1720725900000|2024-07-11 19:25:00|10.77|10.7|10.74|10.67|10.77|10.7|10.74|10.67|12
1720726200000|2024-07-11 19:30:00|10.75|10.68|10.75|10.68|10.76|10.69|10.73|10.66|57
1720726500000|2024-07-11 19:35:00|10.76|10.69|10.77|10.7|10.77|10.7|10.75|10.68|42
1720726800000|2024-07-11 19:40:00|10.76|10.69|10.77|10.7|10.78|10.71|10.76|10.69|30
1720727100000|2024-07-11 19:45:00|10.78|10.71|10.76|10.69|10.78|10.71|10.76|10.69|7
1720727400000|2024-07-11 19:50:00|10.75|10.68|10.75|10.68|10.77|10.7|10.75|10.68|33
1720727700000|2024-07-11 19:55:00|10.76|10.69|10.75|10.68|10.76|10.69|10.74|10.67|4
1720728000000|2024-07-11 20:00:00|10.74|10.67|10.76|10.69|10.77|10.7|10.73|10.66|19
1720728300000|2024-07-11 20:05:00|10.75|10.68|10.77|10.7|10.77|10.7|10.75|10.68|27
1720728600000|2024-07-11 20:10:00|10.76|10.69|10.72|10.65|10.76|10.69|10.71|10.64|29
1720728900000|2024-07-11 20:15:00|10.71|10.64|10.72|10.65|10.73|10.66|10.71|10.64|24
1720729200000|2024-07-11 20:20:00|10.73|10.66|10.71|10.64|10.73|10.66|10.7|10.63|23
1720729500000|2024-07-11 20:25:00|10.7|10.63|10.71|10.64|10.73|10.66|10.7|10.63|22
1720729800000|2024-07-11 20:30:00|10.7|10.63|10.73|10.66|10.73|10.66|10.69|10.62|26
1720730100000|2024-07-11 20:35:00|10.72|10.65|10.75|10.68|10.75|10.68|10.72|10.65|38
1720730400000|2024-07-11 20:40:00|10.76|10.69|10.76|10.69|10.77|10.7|10.76|10.69|11
1720730700000|2024-07-11 20:45:00|10.75|10.68|10.75|10.68|10.76|10.69|10.75|10.68|17
1720731000000|2024-07-11 20:50:00|10.76|10.69|10.77|10.7|10.78|10.71|10.76|10.69|58
1720731300000|2024-07-11 20:55:00|10.78|10.71|10.77|10.7|10.78|10.71|10.76|10.69|38
1720731600000|2024-07-11 21:00:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|6
1720731900000|2024-07-11 21:05:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|4
1720732200000|2024-07-11 21:10:00|10.76|10.69|10.73|10.66|10.77|10.7|10.73|10.66|34
1720732500000|2024-07-11 21:15:00|10.74|10.67|10.72|10.65|10.74|10.67|10.72|10.65|19
1720732800000|2024-07-11 21:20:00|10.71|10.64|10.68|10.61|10.72|10.65|10.68|10.61|16
1720733100000|2024-07-11 21:25:00|10.67|10.6|10.69|10.62|10.69|10.62|10.67|10.6|15
1720733400000|2024-07-11 21:30:00|10.68|10.61|10.68|10.61|10.69|10.62|10.67|10.6|5
1720733700000|2024-07-11 21:35:00|10.69|10.62|10.69|10.62|10.7|10.63|10.68|10.61|5
1720734000000|2024-07-11 21:40:00|10.68|10.61|10.69|10.62|10.69|10.62|10.68|10.61|2
1720734300000|2024-07-11 21:45:00|10.68|10.61|10.68|10.61|10.69|10.62|10.68|10.61|15
1720734600000|2024-07-11 21:50:00|10.69|10.62|10.69|10.62|10.69|10.62|10.68|10.61|3
1720734900000|2024-07-11 21:55:00|10.7|10.63|10.72|10.65|10.73|10.66|10.7|10.63|27
1720735200000|2024-07-11 22:00:00|10.71|10.64|10.7|10.63|10.72|10.65|10.67|10.6|40
1720735500000|2024-07-11 22:05:00|10.71|10.64|10.71|10.64|10.72|10.65|10.68|10.61|65
1720735800000|2024-07-11 22:10:00|10.72|10.65|10.67|10.6|10.72|10.65|10.67|10.6|68
1720736100000|2024-07-11 22:15:00|10.68|10.61|10.68|10.61|10.68|10.61|10.66|10.59|39
1720736400000|2024-07-11 22:20:00|10.67|10.6|10.69|10.62|10.7|10.63|10.67|10.6|51
1720736700000|2024-07-11 22:25:00|10.7|10.63|10.73|10.66|10.73|10.66|10.69|10.62|42
1720737000000|2024-07-11 22:30:00|10.72|10.65|10.74|10.67|10.74|10.67|10.71|10.64|61
1720737300000|2024-07-11 22:35:00|10.73|10.66|10.74|10.67|10.75|10.68|10.73|10.66|34
1720737600000|2024-07-11 22:40:00|10.75|10.68|10.75|10.68|10.75|10.68|10.74|10.67|33
1720737900000|2024-07-11 22:45:00|10.74|10.67|10.7|10.63|10.75|10.68|10.69|10.62|35
1720738200000|2024-07-11 22:50:00|10.69|10.62|10.71|10.64|10.71|10.64|10.68|10.61|37
1720738500000|2024-07-11 22:55:00|10.72|10.65|10.72|10.65|10.72|10.65|10.7|10.63|51
1720738800000|2024-07-11 23:00:00|10.71|10.64|10.72|10.65|10.73|10.66|10.71|10.64|40
1720739100000|2024-07-11 23:05:00|10.71|10.64|10.7|10.63|10.72|10.65|10.7|10.63|24
1720739400000|2024-07-11 23:10:00|10.71|10.64|10.7|10.63|10.72|10.65|10.7|10.63|44
1720739700000|2024-07-11 23:15:00|10.69|10.62|10.69|10.62|10.7|10.63|10.67|10.6|27
1720740000000|2024-07-11 23:20:00|10.68|10.61|10.68|10.61|10.69|10.62|10.66|10.59|59
1720740300000|2024-07-11 23:25:00|10.69|10.62|10.7|10.63|10.71|10.64|10.68|10.61|54
1720740600000|2024-07-11 23:30:00|10.69|10.62|10.67|10.6|10.71|10.64|10.66|10.59|41
1720740900000|2024-07-11 23:35:00|10.66|10.59|10.69|10.62|10.69|10.62|10.66|10.59|32
1720741200000|2024-07-11 23:40:00|10.68|10.61|10.7|10.63|10.7|10.63|10.68|10.61|19
1720741500000|2024-07-11 23:45:00|10.71|10.64|10.7|10.63|10.71|10.64|10.69|10.62|32
1720741800000|2024-07-11 23:50:00|10.69|10.62|10.7|10.63|10.71|10.64|10.69|10.62|24
1720742100000|2024-07-11 23:55:00|10.71|10.64|10.71|10.64|10.71|10.64|10.7|10.63|9
1720742400000|2024-07-12 00:00:00|10.7|10.63|10.69|10.62|10.72|10.65|10.69|10.62|52
1720742700000|2024-07-12 00:05:00|10.7|10.63|10.7|10.63|10.73|10.66|10.7|10.63|21
1720743000000|2024-07-12 00:10:00|10.69|10.62|10.72|10.65|10.72|10.65|10.69|10.62|60
1720743300000|2024-07-12 00:15:00|10.71|10.64|10.71|10.64|10.72|10.65|10.7|10.63|39
1720743600000|2024-07-12 00:20:00|10.72|10.65|10.73|10.66|10.74|10.67|10.71|10.64|28
1720743900000|2024-07-12 00:25:00|10.72|10.65|10.75|10.68|10.76|10.69|10.71|10.64|28
1720744200000|2024-07-12 00:30:00|10.74|10.67|10.76|10.69|10.77|10.7|10.74|10.67|29
1720744500000|2024-07-12 00:35:00|10.77|10.7|10.78|10.71|10.79|10.72|10.76|10.69|42
1720744800000|2024-07-12 00:40:00|10.79|10.72|10.8|10.73|10.81|10.74|10.78|10.71|56
1720745100000|2024-07-12 00:45:00|10.81|10.74|10.79|10.72|10.81|10.74|10.79|10.72|35
1720745400000|2024-07-12 00:50:00|10.78|10.71|10.78|10.71|10.79|10.72|10.77|10.7|49
1720745700000|2024-07-12 00:55:00|10.77|10.7|10.71|10.64|10.78|10.71|10.7|10.63|41
1720746000000|2024-07-12 01:00:00|10.72|10.65|10.74|10.67|10.76|10.69|10.71|10.64|37
1720746300000|2024-07-12 01:05:00|10.73|10.66|10.71|10.64|10.74|10.67|10.7|10.63|25
1720746600000|2024-07-12 01:10:00|10.7|10.63|10.66|10.59|10.7|10.63|10.65|10.58|31
1720746900000|2024-07-12 01:15:00|10.65|10.58|10.57|10.5|10.65|10.58|10.56|10.49|53
1720747200000|2024-07-12 01:20:00|10.58|10.51|10.56|10.49|10.59|10.52|10.55|10.48|91
1720747500000|2024-07-12 01:25:00|10.57|10.5|10.58|10.51|10.6|10.53|10.52|10.45|78
1720747800000|2024-07-12 01:30:00|10.57|10.5|10.63|10.56|10.64|10.57|10.57|10.5|53
1720748100000|2024-07-12 01:35:00|10.64|10.57|10.64|10.57|10.65|10.58|10.63|10.56|23
1720748400000|2024-07-12 01:40:00|10.63|10.56|10.64|10.57|10.65|10.58|10.63|10.56|52
1720748700000|2024-07-12 01:45:00|10.65|10.58|10.69|10.62|10.7|10.63|10.63|10.56|41
1720749000000|2024-07-12 01:50:00|10.68|10.61|10.67|10.6|10.69|10.62|10.67|10.6|16
1720749300000|2024-07-12 01:55:00|10.68|10.61|10.7|10.63|10.71|10.64|10.67|10.6|19
1720749600000|2024-07-12 02:00:00|10.69|10.62|10.68|10.61|10.7|10.63|10.67|10.6|21
1720749900000|2024-07-12 02:05:00|10.69|10.62|10.71|10.64|10.71|10.64|10.68|10.61|7
1720750200000|2024-07-12 02:10:00|10.72|10.65|10.72|10.65|10.72|10.65|10.7|10.63|69
1720750500000|2024-07-12 02:15:00|10.71|10.64|10.73|10.66|10.74|10.67|10.71|10.64|81
1720750800000|2024-07-12 02:20:00|10.72|10.65|10.77|10.7|10.77|10.7|10.72|10.65|88
1720751100000|2024-07-12 02:25:00|10.76|10.69|10.73|10.66|10.78|10.71|10.73|10.66|20
1720751400000|2024-07-12 02:30:00|10.74|10.67|10.74|10.67|10.75|10.68|10.74|10.67|11
1720751700000|2024-07-12 02:35:00|10.75|10.68|10.74|10.67|10.75|10.68|10.74|10.67|6
1720752000000|2024-07-12 02:40:00|10.75|10.68|10.76|10.69|10.76|10.69|10.74|10.67|16
1720752300000|2024-07-12 02:45:00|10.75|10.68|10.77|10.7|10.78|10.71|10.75|10.68|25
1720752600000|2024-07-12 02:50:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|26
1720752900000|2024-07-12 02:55:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|4
1720753200000|2024-07-12 03:00:00|10.78|10.71|10.76|10.69|10.78|10.71|10.76|10.69|69
1720753500000|2024-07-12 03:05:00|10.75|10.68|10.73|10.66|10.75|10.68|10.73|10.66|5
1720753800000|2024-07-12 03:10:00|10.72|10.65|10.7|10.63|10.73|10.66|10.7|10.63|5
1720754100000|2024-07-12 03:15:00|10.71|10.64|10.68|10.61|10.72|10.65|10.68|10.61|28
1720754400000|2024-07-12 03:20:00|10.69|10.62|10.7|10.63|10.7|10.63|10.68|10.61|50
1720754700000|2024-07-12 03:25:00|10.71|10.64|10.7|10.63|10.71|10.64|10.7|10.63|8
1720755000000|2024-07-12 03:30:00|10.69|10.62|10.71|10.64|10.71|10.64|10.69|10.62|19
1720755300000|2024-07-12 03:35:00|10.7|10.63|10.67|10.6|10.7|10.63|10.66|10.59|6
1720755600000|2024-07-12 03:40:00|10.66|10.59|10.65|10.58|10.67|10.6|10.65|10.58|18
1720755900000|2024-07-12 03:45:00|10.66|10.59|10.66|10.59|10.67|10.6|10.66|10.59|53
1720756200000|2024-07-12 03:50:00|10.67|10.6|10.66|10.59|10.67|10.6|10.66|10.59|8
1720756500000|2024-07-12 03:55:00|10.65|10.58|10.65|10.58|10.66|10.59|10.65|10.58|11
1720756800000|2024-07-12 04:00:00|10.66|10.59|10.65|10.58|10.67|10.6|10.65|10.58|70
1720757100000|2024-07-12 04:05:00|10.64|10.57|10.64|10.57|10.65|10.58|10.64|10.57|11
1720757400000|2024-07-12 04:10:00|10.65|10.58|10.64|10.57|10.65|10.58|10.64|10.57|4
1720757700000|2024-07-12 04:15:00|10.65|10.58|10.65|10.58|10.66|10.59|10.65|10.58|17
1720758000000|2024-07-12 04:20:00|10.64|10.57|10.64|10.57|10.64|10.57|10.64|10.57|1
1720758300000|2024-07-12 04:25:00|10.63|10.56|10.6|10.53|10.63|10.56|10.6|10.53|8
1720758600000|2024-07-12 04:30:00|10.59|10.52|10.62|10.55|10.63|10.56|10.59|10.52|32
1720758900000|2024-07-12 04:35:00|10.61|10.54|10.63|10.56|10.64|10.57|10.61|10.54|13
1720759200000|2024-07-12 04:40:00|10.64|10.57|10.64|10.57|10.65|10.58|10.63|10.56|25
1720759500000|2024-07-12 04:45:00|10.65|10.58|10.66|10.59|10.67|10.6|10.64|10.57|28
1720759800000|2024-07-12 04:50:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|9
1720760100000|2024-07-12 04:55:00|10.66|10.59|10.66|10.59|10.66|10.59|10.66|10.59|1
1720760400000|2024-07-12 05:00:00|10.67|10.6|10.66|10.59|10.67|10.6|10.65|10.58|24
1720760700000|2024-07-12 05:05:00|10.67|10.6|10.66|10.59|10.67|10.6|10.66|10.59|4
1720761000000|2024-07-12 05:10:00|10.67|10.6|10.66|10.59|10.67|10.6|10.66|10.59|20
1720761300000|2024-07-12 05:15:00|10.65|10.58|10.67|10.6|10.67|10.6|10.65|10.58|31
1720761600000|2024-07-12 05:20:00|10.68|10.61|10.67|10.6|10.68|10.61|10.67|10.6|16
1720761900000|2024-07-12 05:25:00|10.68|10.61|10.68|10.61|10.69|10.62|10.67|10.6|23
1720762200000|2024-07-12 05:30:00|10.67|10.6|10.68|10.61|10.69|10.62|10.67|10.6|12
1720762500000|2024-07-12 05:35:00|10.69|10.62|10.68|10.61|10.69|10.62|10.68|10.61|46
1720762800000|2024-07-12 05:40:00|10.67|10.6|10.67|10.6|10.68|10.61|10.67|10.6|3
1720763100000|2024-07-12 05:45:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|5
1720763400000|2024-07-12 05:50:00|10.67|10.6|10.65|10.58|10.67|10.6|10.65|10.58|9
1720763700000|2024-07-12 05:55:00|10.66|10.59|10.66|10.59|10.66|10.59|10.66|10.59|1
1720764000000|2024-07-12 06:00:00|10.67|10.6|10.68|10.61|10.68|10.61|10.66|10.59|66
1720764300000|2024-07-12 06:05:00|10.67|10.6|10.67|10.6|10.68|10.61|10.67|10.6|9
1720764600000|2024-07-12 06:10:00|10.66|10.59|10.65|10.58|10.66|10.59|10.65|10.58|4
1720764900000|2024-07-12 06:15:00|10.66|10.59|10.67|10.6|10.68|10.61|10.66|10.59|14
1720765200000|2024-07-12 06:20:00|10.68|10.61|10.7|10.63|10.7|10.63|10.67|10.6|13
1720765500000|2024-07-12 06:25:00|10.69|10.62|10.7|10.63|10.7|10.63|10.69|10.62|16
1720765800000|2024-07-12 06:30:00|10.69|10.62|10.7|10.63|10.71|10.64|10.69|10.62|20
1720766100000|2024-07-12 06:35:00|10.69|10.62|10.71|10.64|10.71|10.64|10.69|10.62|27
1720766400000|2024-07-12 06:40:00|10.72|10.65|10.73|10.66|10.73|10.66|10.71|10.64|130
1720766700000|2024-07-12 06:45:00|10.72|10.65|10.71|10.64|10.73|10.66|10.71|10.64|64
1720767000000|2024-07-12 06:50:00|10.7|10.63|10.7|10.63|10.71|10.64|10.7|10.63|7
1720767300000|2024-07-12 06:55:00|10.71|10.64|10.7|10.63|10.71|10.64|10.7|10.63|6
1720767600000|2024-07-12 07:00:00|10.69|10.62|10.7|10.63|10.71|10.64|10.69|10.62|8
1720767900000|2024-07-12 07:05:00|10.71|10.64|10.71|10.64|10.72|10.65|10.7|10.63|15
1720768200000|2024-07-12 07:10:00|10.7|10.63|10.7|10.63|10.71|10.64|10.69|10.62|79
1720768500000|2024-07-12 07:15:00|10.69|10.62|10.68|10.61|10.7|10.63|10.68|10.61|6
1720768800000|2024-07-12 07:20:00|10.67|10.6|10.66|10.59|10.67|10.6|10.65|10.58|10
1720769100000|2024-07-12 07:25:00|10.67|10.6|10.66|10.59|10.67|10.6|10.66|10.59|16
1720769400000|2024-07-12 07:30:00|10.67|10.6|10.63|10.56|10.67|10.6|10.62|10.55|13
1720769700000|2024-07-12 07:35:00|10.62|10.55|10.62|10.55|10.63|10.56|10.61|10.54|29
1720770000000|2024-07-12 07:40:00|10.61|10.54|10.61|10.54|10.63|10.56|10.61|10.54|35
1720770300000|2024-07-12 07:45:00|10.6|10.53|10.63|10.56|10.63|10.56|10.6|10.53|10
1720770600000|2024-07-12 07:50:00|10.64|10.57|10.64|10.57|10.64|10.57|10.63|10.56|35
1720770900000|2024-07-12 07:55:00|10.65|10.58|10.66|10.59|10.66|10.59|10.64|10.57|12
1720771200000|2024-07-12 08:00:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|6
1720771500000|2024-07-12 08:05:00|10.65|10.58|10.68|10.61|10.68|10.61|10.65|10.58|34
1720771800000|2024-07-12 08:10:00|10.67|10.6|10.67|10.6|10.68|10.61|10.66|10.59|15
1720772100000|2024-07-12 08:15:00|10.68|10.61|10.68|10.61|10.7|10.63|10.67|10.6|33
1720772400000|2024-07-12 08:20:00|10.67|10.6|10.65|10.58|10.68|10.61|10.65|10.58|29
1720772700000|2024-07-12 08:25:00|10.64|10.57|10.67|10.6|10.67|10.6|10.64|10.57|6
1720773000000|2024-07-12 08:30:00|10.65|10.58|10.65|10.58|10.67|10.6|10.65|10.58|13
1720773300000|2024-07-12 08:35:00|10.64|10.57|10.68|10.61|10.68|10.61|10.64|10.57|19
1720773600000|2024-07-12 08:40:00|10.69|10.62|10.67|10.6|10.69|10.62|10.67|10.6|47
1720773900000|2024-07-12 08:45:00|10.68|10.61|10.68|10.61|10.68|10.61|10.67|10.6|33
1720774200000|2024-07-12 08:50:00|10.69|10.62|10.68|10.61|10.69|10.62|10.67|10.6|22
1720774500000|2024-07-12 08:55:00|10.67|10.6|10.68|10.61|10.68|10.61|10.67|10.6|16
1720774800000|2024-07-12 09:00:00|10.67|10.6|10.67|10.6|10.68|10.61|10.66|10.59|19
1720775100000|2024-07-12 09:05:00|10.66|10.59|10.66|10.59|10.67|10.6|10.66|10.59|3
1720775400000|2024-07-12 09:10:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|6
1720775700000|2024-07-12 09:15:00|10.65|10.58|10.65|10.58|10.66|10.59|10.64|10.57|11
1720776000000|2024-07-12 09:20:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|15
1720776300000|2024-07-12 09:25:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|2
1720776600000|2024-07-12 09:30:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|3
1720776900000|2024-07-12 09:35:00|10.64|10.57|10.64|10.57|10.64|10.57|10.62|10.55|11
1720777200000|2024-07-12 09:40:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|21
1720777500000|2024-07-12 09:45:00|10.64|10.57|10.62|10.55|10.65|10.58|10.62|10.55|7
1720777800000|2024-07-12 09:50:00|10.61|10.54|10.56|10.49|10.61|10.54|10.56|10.49|36
1720778100000|2024-07-12 09:55:00|10.57|10.5|10.59|10.52|10.59|10.52|10.56|10.49|39
1720778400000|2024-07-12 10:00:00|10.58|10.51|10.59|10.52|10.59|10.52|10.58|10.51|16
1720778700000|2024-07-12 10:05:00|10.6|10.53|10.56|10.49|10.62|10.55|10.55|10.48|20
1720779000000|2024-07-12 10:10:00|10.57|10.5|10.56|10.49|10.57|10.5|10.55|10.48|12
1720779300000|2024-07-12 10:15:00|10.55|10.48|10.55|10.48|10.58|10.51|10.55|10.48|17
1720779600000|2024-07-12 10:20:00|10.56|10.49|10.54|10.47|10.56|10.49|10.53|10.46|21
1720779900000|2024-07-12 10:25:00|10.55|10.48|10.57|10.5|10.57|10.5|10.54|10.47|37
1720780200000|2024-07-12 10:30:00|10.58|10.51|10.57|10.5|10.59|10.52|10.57|10.5|14
1720780500000|2024-07-12 10:35:00|10.58|10.51|10.6|10.53|10.6|10.53|10.58|10.51|11
1720780800000|2024-07-12 10:40:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|4
1720781100000|2024-07-12 10:45:00|10.61|10.54|10.6|10.53|10.63|10.56|10.6|10.53|16
1720781400000|2024-07-12 10:50:00|10.61|10.54|10.61|10.54|10.62|10.55|10.6|10.53|13
1720781700000|2024-07-12 10:55:00|10.62|10.55|10.62|10.55|10.62|10.55|10.62|10.55|1
1720782000000|2024-07-12 11:00:00|10.61|10.54|10.6|10.53|10.62|10.55|10.6|10.53|52
1720782300000|2024-07-12 11:05:00|10.59|10.52|10.59|10.52|10.6|10.53|10.59|10.52|7
1720782600000|2024-07-12 11:10:00|10.6|10.53|10.59|10.52|10.6|10.53|10.59|10.52|12
1720782900000|2024-07-12 11:15:00|10.6|10.53|10.61|10.54|10.61|10.54|10.59|10.52|4
1720783200000|2024-07-12 11:20:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|20
1720783500000|2024-07-12 11:25:00|10.62|10.55|10.62|10.55|10.62|10.55|10.62|10.55|1
1720783800000|2024-07-12 11:30:00|10.62|10.55|10.6|10.53|10.62|10.55|10.59|10.52|71
1720784100000|2024-07-12 11:35:00|10.59|10.52|10.61|10.54|10.61|10.54|10.59|10.52|5
1720784400000|2024-07-12 11:40:00|10.62|10.55|10.62|10.55|10.62|10.55|10.61|10.54|7
1720784700000|2024-07-12 11:45:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|16
1720785000000|2024-07-12 11:50:00|10.61|10.54|10.61|10.54|10.62|10.55|10.6|10.53|53
1720785300000|2024-07-12 11:55:00|10.62|10.55|10.62|10.55|10.62|10.55|10.61|10.54|29
1720785600000|2024-07-12 12:00:00|10.61|10.54|10.62|10.55|10.63|10.56|10.61|10.54|36
1720785900000|2024-07-12 12:05:00|10.63|10.56|10.63|10.56|10.63|10.56|10.61|10.54|9
1720786200000|2024-07-12 12:10:00|10.64|10.57|10.63|10.56|10.65|10.58|10.63|10.56|92
1720786500000|2024-07-12 12:15:00|10.62|10.55|10.64|10.57|10.64|10.57|10.61|10.54|81
1720786800000|2024-07-12 12:20:00|10.63|10.56|10.65|10.58|10.65|10.58|10.63|10.56|77
1720787100000|2024-07-12 12:25:00|10.66|10.59|10.66|10.59|10.67|10.6|10.66|10.59|7
1720787400000|2024-07-12 12:30:00|10.65|10.58|10.62|10.55|10.65|10.58|10.59|10.52|58
1720787700000|2024-07-12 12:35:00|10.61|10.54|10.61|10.54|10.65|10.58|10.61|10.54|71
1720788000000|2024-07-12 12:40:00|10.62|10.55|10.6|10.53|10.62|10.55|10.6|10.53|27
1720788300000|2024-07-12 12:45:00|10.61|10.54|10.64|10.57|10.64|10.57|10.61|10.54|28
1720788600000|2024-07-12 12:50:00|10.65|10.58|10.65|10.58|10.65|10.58|10.65|10.58|1
1720789200000|2024-07-12 13:00:00|10.66|10.59|10.66|10.59|10.67|10.6|10.66|10.59|3
1720789500000|2024-07-12 13:05:00|10.67|10.6|10.67|10.6|10.67|10.6|10.66|10.59|5
1720789800000|2024-07-12 13:10:00|10.68|10.61|10.68|10.61|10.68|10.61|10.68|10.61|1
1720790100000|2024-07-12 13:15:00|10.69|10.62|10.75|10.68|10.76|10.69|10.69|10.62|19
1720790400000|2024-07-12 13:20:00|10.74|10.67|10.73|10.66|10.74|10.67|10.72|10.65|22
1720790700000|2024-07-12 13:25:00|10.72|10.65|10.7|10.63|10.72|10.65|10.69|10.62|13
1720791000000|2024-07-12 13:30:00|10.71|10.64|10.71|10.64|10.72|10.65|10.7|10.63|29
1720791300000|2024-07-12 13:35:00|10.72|10.65|10.72|10.65|10.72|10.65|10.7|10.63|37
1720791600000|2024-07-12 13:40:00|10.73|10.66|10.7|10.63|10.73|10.66|10.7|10.63|46
1720791900000|2024-07-12 13:45:00|10.69|10.62|10.73|10.66|10.73|10.66|10.69|10.62|29
1720792200000|2024-07-12 13:50:00|10.72|10.65|10.75|10.68|10.75|10.68|10.72|10.65|20
1720792500000|2024-07-12 13:55:00|10.76|10.69|10.76|10.69|10.78|10.71|10.75|10.68|31
1720792800000|2024-07-12 14:00:00|10.77|10.7|10.74|10.67|10.78|10.71|10.74|10.67|24
1720793100000|2024-07-12 14:05:00|10.75|10.68|10.75|10.68|10.75|10.68|10.74|10.67|5
1720793400000|2024-07-12 14:10:00|10.76|10.69|10.75|10.68|10.76|10.69|10.75|10.68|16
1720793700000|2024-07-12 14:15:00|10.76|10.69|10.76|10.69|10.77|10.7|10.75|10.68|11
1720794000000|2024-07-12 14:20:00|10.75|10.68|10.74|10.67|10.75|10.68|10.74|10.67|12
1720794300000|2024-07-12 14:25:00|10.75|10.68|10.76|10.69|10.77|10.7|10.74|10.67|12
1720794600000|2024-07-12 14:30:00|10.77|10.7|10.75|10.68|10.77|10.7|10.75|10.68|9
1720794900000|2024-07-12 14:35:00|10.74|10.67|10.75|10.68|10.75|10.68|10.74|10.67|18
1720795200000|2024-07-12 14:40:00|10.74|10.67|10.75|10.68|10.75|10.68|10.74|10.67|18
1720795500000|2024-07-12 14:45:00|10.74|10.67|10.71|10.64|10.75|10.68|10.7|10.63|30
1720795800000|2024-07-12 14:50:00|10.72|10.65|10.69|10.62|10.72|10.65|10.68|10.61|20
1720796100000|2024-07-12 14:55:00|10.7|10.63|10.7|10.63|10.71|10.64|10.7|10.63|5
1720796400000|2024-07-12 15:00:00|10.71|10.64|10.73|10.66|10.74|10.67|10.7|10.63|9
1720796700000|2024-07-12 15:05:00|10.72|10.65|10.73|10.66|10.73|10.66|10.71|10.64|20
1720797000000|2024-07-12 15:10:00|10.72|10.65|10.73|10.66|10.74|10.67|10.72|10.65|16
1720797300000|2024-07-12 15:15:00|10.74|10.67|10.73|10.66|10.74|10.67|10.73|10.66|6
1720797600000|2024-07-12 15:20:00|10.72|10.65|10.71|10.64|10.73|10.66|10.7|10.63|6
1720797900000|2024-07-12 15:25:00|10.72|10.65|10.76|10.69|10.77|10.7|10.71|10.64|23
1720798200000|2024-07-12 15:30:00|10.77|10.7|10.72|10.65|10.77|10.7|10.72|10.65|82
1720798500000|2024-07-12 15:35:00|10.73|10.66|10.73|10.66|10.73|10.66|10.71|10.64|23
1720798800000|2024-07-12 15:40:00|10.74|10.67|10.73|10.66|10.74|10.67|10.72|10.65|6
1720799100000|2024-07-12 15:45:00|10.72|10.65|10.75|10.68|10.75|10.68|10.72|10.65|18
1720799400000|2024-07-12 15:50:00|10.76|10.69|10.77|10.7|10.77|10.7|10.75|10.68|20
1720799700000|2024-07-12 15:55:00|10.76|10.69|10.77|10.7|10.78|10.71|10.76|10.69|36
1720800000000|2024-07-12 16:00:00|10.78|10.71|10.76|10.69|10.78|10.71|10.76|10.69|45
1720800300000|2024-07-12 16:05:00|10.77|10.7|10.75|10.68|10.77|10.7|10.74|10.67|25
1720800600000|2024-07-12 16:10:00|10.74|10.67|10.75|10.68|10.75|10.68|10.74|10.67|20
1720800900000|2024-07-12 16:15:00|10.74|10.67|10.76|10.69|10.77|10.7|10.73|10.66|9
1720801200000|2024-07-12 16:20:00|10.77|10.7|10.78|10.71|10.78|10.71|10.76|10.69|6
1720801500000|2024-07-12 16:25:00|10.79|10.72|10.8|10.73|10.81|10.74|10.79|10.72|48
1720801800000|2024-07-12 16:30:00|10.81|10.74|10.81|10.74|10.81|10.74|10.8|10.73|31
1720802100000|2024-07-12 16:35:00|10.82|10.75|10.79|10.72|10.84|10.77|10.79|10.72|14
1720802400000|2024-07-12 16:40:00|10.78|10.71|10.79|10.72|10.8|10.73|10.78|10.71|6
1720802700000|2024-07-12 16:45:00|10.78|10.71|10.75|10.68|10.78|10.71|10.75|10.68|26
1720803000000|2024-07-12 16:50:00|10.76|10.69|10.78|10.71|10.78|10.71|10.74|10.67|25
1720803300000|2024-07-12 16:55:00|10.77|10.7|10.79|10.72|10.8|10.73|10.77|10.7|13
1720803600000|2024-07-12 17:00:00|10.8|10.73|10.77|10.7|10.8|10.73|10.76|10.69|46
1720803900000|2024-07-12 17:05:00|10.76|10.69|10.76|10.69|10.77|10.7|10.75|10.68|37
1720804200000|2024-07-12 17:10:00|10.77|10.7|10.78|10.71|10.79|10.72|10.77|10.7|4
1720804500000|2024-07-12 17:15:00|10.79|10.72|10.79|10.72|10.81|10.74|10.78|10.71|15
1720804800000|2024-07-12 17:20:00|10.78|10.71|10.82|10.75|10.82|10.75|10.78|10.71|63
1720805100000|2024-07-12 17:25:00|10.81|10.74|10.81|10.74|10.82|10.75|10.8|10.73|61
1720805400000|2024-07-12 17:30:00|10.8|10.73|10.81|10.74|10.81|10.74|10.8|10.73|20
1720805700000|2024-07-12 17:35:00|10.82|10.75|10.81|10.74|10.83|10.76|10.8|10.73|24
1720806000000|2024-07-12 17:40:00|10.8|10.73|10.8|10.73|10.81|10.74|10.79|10.72|23
1720806300000|2024-07-12 17:45:00|10.79|10.72|10.8|10.73|10.8|10.73|10.79|10.72|18
1720806600000|2024-07-12 17:50:00|10.79|10.72|10.8|10.73|10.81|10.74|10.79|10.72|26
1720806900000|2024-07-12 17:55:00|10.81|10.74|10.8|10.73|10.81|10.74|10.79|10.72|24
1720807200000|2024-07-12 18:00:00|10.79|10.72|10.78|10.71|10.8|10.73|10.77|10.7|50
1720807500000|2024-07-12 18:05:00|10.77|10.7|10.78|10.71|10.78|10.71|10.77|10.7|44
1720807800000|2024-07-12 18:10:00|10.79|10.72|10.78|10.71|10.79|10.72|10.78|10.71|18
1720808100000|2024-07-12 18:15:00|10.79|10.72|10.8|10.73|10.81|10.74|10.78|10.71|10
1720808400000|2024-07-12 18:20:00|10.79|10.72|10.8|10.73|10.81|10.74|10.79|10.72|46
1720808700000|2024-07-12 18:25:00|10.79|10.72|10.79|10.72|10.8|10.73|10.78|10.71|101
1720809000000|2024-07-12 18:30:00|10.8|10.73|10.82|10.75|10.82|10.75|10.8|10.73|25
1720809300000|2024-07-12 18:35:00|10.81|10.74|10.85|10.78|10.85|10.78|10.81|10.74|79
1720809600000|2024-07-12 18:40:00|10.84|10.77|10.85|10.78|10.85|10.78|10.82|10.75|78
1720809900000|2024-07-12 18:45:00|10.86|10.79|10.87|10.8|10.87|10.8|10.85|10.78|32
1720810200000|2024-07-12 18:50:00|10.86|10.79|10.83|10.76|10.86|10.79|10.83|10.76|18
1720810500000|2024-07-12 18:55:00|10.84|10.77|10.85|10.78|10.85|10.78|10.83|10.76|160
1720810800000|2024-07-12 19:00:00|10.84|10.77|10.84|10.77|10.85|10.78|10.83|10.76|173
1720811100000|2024-07-12 19:05:00|10.85|10.78|10.83|10.76|10.85|10.78|10.82|10.75|63
1720811400000|2024-07-12 19:10:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|23
1720811700000|2024-07-12 19:15:00|10.81|10.74|10.81|10.74|10.82|10.75|10.81|10.74|9
1720812000000|2024-07-12 19:20:00|10.8|10.73|10.81|10.74|10.82|10.75|10.79|10.72|48
1720812300000|2024-07-12 19:25:00|10.8|10.73|10.81|10.74|10.82|10.75|10.8|10.73|28
1720812600000|2024-07-12 19:30:00|10.8|10.73|10.8|10.73|10.81|10.74|10.78|10.71|45
1720812900000|2024-07-12 19:35:00|10.79|10.72|10.78|10.71|10.79|10.72|10.78|10.71|12
1720813200000|2024-07-12 19:40:00|10.79|10.72|10.81|10.74|10.81|10.74|10.78|10.71|23
1720813500000|2024-07-12 19:45:00|10.8|10.73|10.79|10.72|10.81|10.74|10.79|10.72|8
1720813800000|2024-07-12 19:50:00|10.78|10.71|10.8|10.73|10.8|10.73|10.78|10.71|11
1720814100000|2024-07-12 19:55:00|10.79|10.72|10.78|10.71|10.8|10.73|10.77|10.7|24
1720814400000|2024-07-12 20:00:00|10.79|10.72|10.77|10.7|10.79|10.72|10.76|10.69|15
1720814700000|2024-07-12 20:05:00|10.76|10.69|10.77|10.7|10.78|10.71|10.76|10.69|10
1720815000000|2024-07-12 20:10:00|10.78|10.71|10.77|10.7|10.78|10.71|10.76|10.69|78
1720815300000|2024-07-12 20:15:00|10.76|10.69|10.71|10.64|10.77|10.7|10.71|10.64|34
1720815600000|2024-07-12 20:20:00|10.7|10.63|10.67|10.6|10.71|10.64|10.67|10.6|26
1720815900000|2024-07-12 20:25:00|10.68|10.61|10.7|10.63|10.7|10.63|10.68|10.61|5
1720816200000|2024-07-12 20:30:00|10.69|10.62|10.73|10.66|10.74|10.67|10.69|10.62|61
1720816500000|2024-07-12 20:35:00|10.72|10.65|10.74|10.67|10.74|10.67|10.72|10.65|9
1720816800000|2024-07-12 20:40:00|10.73|10.66|10.76|10.69|10.76|10.69|10.73|10.66|16
1720817100000|2024-07-12 20:45:00|10.77|10.7|10.78|10.71|10.78|10.71|10.76|10.69|54
1720817400000|2024-07-12 20:50:00|10.77|10.7|10.79|10.72|10.8|10.73|10.77|10.7|15
1720817700000|2024-07-12 20:55:00|10.78|10.71|10.78|10.71|10.78|10.71|10.77|10.7|11
1720854000000|2024-07-13 07:00:00|10.94|10.87|10.92|10.85|10.94|10.87|10.91|10.84|23
1720854300000|2024-07-13 07:05:00|10.91|10.84|10.93|10.86|10.93|10.86|10.91|10.84|9
1720854600000|2024-07-13 07:10:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|4
1720854900000|2024-07-13 07:15:00|10.96|10.89|10.95|10.88|10.96|10.89|10.94|10.87|32
1720855200000|2024-07-13 07:20:00|10.96|10.89|10.96|10.89|10.96|10.89|10.95|10.88|17
1720855500000|2024-07-13 07:25:00|10.95|10.88|10.96|10.89|10.97|10.9|10.95|10.88|22
1720855800000|2024-07-13 07:30:00|10.97|10.9|10.96|10.89|10.97|10.9|10.95|10.88|24
1720856100000|2024-07-13 07:35:00|10.95|10.88|10.97|10.9|10.97|10.9|10.95|10.88|5
1720856400000|2024-07-13 07:40:00|10.96|10.89|10.96|10.89|10.97|10.9|10.96|10.89|11
1720856700000|2024-07-13 07:45:00|10.97|10.9|10.97|10.9|10.97|10.9|10.96|10.89|11
1720857000000|2024-07-13 07:50:00|10.96|10.89|10.97|10.9|10.97|10.9|10.96|10.89|20
1720857300000|2024-07-13 07:55:00|10.96|10.89|10.98|10.91|10.98|10.91|10.96|10.89|13
1720857600000|2024-07-13 08:00:00|10.97|10.9|10.98|10.91|10.98|10.91|10.96|10.89|16
1720857900000|2024-07-13 08:05:00|10.99|10.92|10.98|10.91|10.99|10.92|10.98|10.91|46
1720858200000|2024-07-13 08:10:00|10.99|10.92|10.98|10.91|10.99|10.92|10.98|10.91|16
1720858500000|2024-07-13 08:15:00|10.99|10.92|10.98|10.91|10.99|10.92|10.98|10.91|14
1720858800000|2024-07-13 08:20:00|10.99|10.92|10.99|10.92|10.99|10.92|10.98|10.91|13
1720859100000|2024-07-13 08:25:00|10.98|10.91|10.99|10.92|10.99|10.92|10.98|10.91|12
1720859400000|2024-07-13 08:30:00|10.98|10.91|10.97|10.9|10.99|10.92|10.97|10.9|26
1720859700000|2024-07-13 08:35:00|10.96|10.89|10.95|10.88|10.97|10.9|10.94|10.87|16
1720860000000|2024-07-13 08:40:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|4
1720860300000|2024-07-13 08:45:00|10.94|10.87|10.94|10.87|10.95|10.88|10.93|10.86|9
1720860600000|2024-07-13 08:50:00|10.93|10.86|10.92|10.85|10.94|10.87|10.91|10.84|32
1720860900000|2024-07-13 08:55:00|10.91|10.84|10.92|10.85|10.92|10.85|10.91|10.84|10
1720861200000|2024-07-13 09:00:00|10.93|10.86|10.91|10.84|10.93|10.86|10.91|10.84|23
1720861500000|2024-07-13 09:05:00|10.92|10.85|10.94|10.87|10.94|10.87|10.91|10.84|35
1720861800000|2024-07-13 09:10:00|10.95|10.88|10.95|10.88|10.95|10.88|10.94|10.87|5
1720862100000|2024-07-13 09:15:00|10.94|10.87|10.95|10.88|10.95|10.88|10.93|10.86|22
1720862400000|2024-07-13 09:20:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|57
1720862700000|2024-07-13 09:25:00|10.97|10.9|10.99|10.92|10.99|10.92|10.96|10.89|23
1720863000000|2024-07-13 09:30:00|10.98|10.91|10.99|10.92|11|10.93|10.98|10.91|28
1720863300000|2024-07-13 09:35:00|11|10.93|10.99|10.92|11|10.93|10.98|10.91|20
1720863600000|2024-07-13 09:40:00|11|10.93|10.99|10.92|11|10.93|10.99|10.92|24
1720863900000|2024-07-13 09:45:00|10.98|10.91|10.99|10.92|10.99|10.92|10.98|10.91|2
1720864200000|2024-07-13 09:50:00|10.98|10.91|11|10.93|11.01|10.94|10.98|10.91|9
1720864500000|2024-07-13 09:55:00|11.01|10.94|11.04|10.97|11.05|10.98|11|10.93|92
1720864800000|2024-07-13 10:00:00|11.05|10.98|11.03|10.96|11.05|10.98|11.02|10.95|37
1720865100000|2024-07-13 10:05:00|11.04|10.97|11.04|10.97|11.04|10.97|11.02|10.95|39
1720865400000|2024-07-13 10:10:00|11.03|10.96|11.03|10.96|11.04|10.97|11.02|10.95|25
1720865700000|2024-07-13 10:15:00|11.02|10.95|11.01|10.94|11.03|10.96|11|10.93|24
1720866000000|2024-07-13 10:20:00|11.02|10.95|11.02|10.95|11.03|10.96|11.01|10.94|39
1720866300000|2024-07-13 10:25:00|11.03|10.96|11.03|10.96|11.03|10.96|11.02|10.95|21
1720866600000|2024-07-13 10:30:00|11.02|10.95|10.99|10.92|11.03|10.96|10.98|10.91|24
1720866900000|2024-07-13 10:35:00|11|10.93|10.99|10.92|11.01|10.94|10.98|10.91|24
1720867200000|2024-07-13 10:40:00|10.98|10.91|10.98|10.91|10.99|10.92|10.97|10.9|9
1720867500000|2024-07-13 10:45:00|10.97|10.9|10.98|10.91|10.99|10.92|10.95|10.88|38
1720867800000|2024-07-13 10:50:00|10.97|10.9|10.98|10.91|10.98|10.91|10.97|10.9|8
1720868100000|2024-07-13 10:55:00|10.99|10.92|11.01|10.94|11.01|10.94|10.98|10.91|33
1720868400000|2024-07-13 11:00:00|11|10.93|11|10.93|11.01|10.94|10.99|10.92|61
1720868700000|2024-07-13 11:05:00|10.99|10.92|11|10.93|11.01|10.94|10.99|10.92|24
1720869000000|2024-07-13 11:10:00|10.99|10.92|11|10.93|11|10.93|10.99|10.92|10
1720869300000|2024-07-13 11:15:00|10.99|10.92|10.98|10.91|11|10.93|10.98|10.91|16
1720869600000|2024-07-13 11:20:00|10.99|10.92|10.99|10.92|10.99|10.92|10.98|10.91|41
1720869900000|2024-07-13 11:25:00|11|10.93|11|10.93|11.01|10.94|10.99|10.92|15
1720870200000|2024-07-13 11:30:00|11.01|10.94|11|10.93|11.01|10.94|11|10.93|30
1720870500000|2024-07-13 11:35:00|11.01|10.94|11.01|10.94|11.02|10.95|11|10.93|27
1720870800000|2024-07-13 11:40:00|11.02|10.95|11.03|10.96|11.03|10.96|11.02|10.95|26
1720871100000|2024-07-13 11:45:00|11.02|10.95|11.02|10.95|11.03|10.96|11.01|10.94|35
1720871400000|2024-07-13 11:50:00|11.01|10.94|11.02|10.95|11.02|10.95|11|10.93|34
1720871700000|2024-07-13 11:55:00|11.01|10.94|11.01|10.94|11.02|10.95|11|10.93|27
1720872000000|2024-07-13 12:00:00|11|10.93|11.01|10.94|11.01|10.94|11|10.93|14
1720872300000|2024-07-13 12:05:00|11|10.93|11|10.93|11.02|10.95|10.99|10.92|23
1720872600000|2024-07-13 12:10:00|11.01|10.94|10.99|10.92|11.01|10.94|10.98|10.91|7
1720872900000|2024-07-13 12:15:00|10.98|10.91|11.02|10.95|11.02|10.95|10.98|10.91|21
1720873200000|2024-07-13 12:20:00|11.01|10.94|11.03|10.96|11.03|10.96|11.01|10.94|27
1720873500000|2024-07-13 12:25:00|11.04|10.97|11.04|10.97|11.04|10.97|11.03|10.96|33
1720873800000|2024-07-13 12:30:00|11.03|10.96|11.04|10.97|11.05|10.98|11.03|10.96|26
1720874100000|2024-07-13 12:35:00|11.05|10.98|11.04|10.97|11.05|10.98|11.04|10.97|44
1720874400000|2024-07-13 12:40:00|11.05|10.98|11.09|11.02|11.09|11.02|11.04|10.97|35
1720874700000|2024-07-13 12:45:00|11.08|11.01|11.06|10.99|11.09|11.02|11.05|10.98|27
1720875000000|2024-07-13 12:50:00|11.05|10.98|11.06|10.99|11.08|11.01|11.04|10.97|42
1720875300000|2024-07-13 12:55:00|11.05|10.98|11.04|10.97|11.06|10.99|11.04|10.97|14
1720875600000|2024-07-13 13:00:00|11.03|10.96|11.04|10.97|11.05|10.98|11.03|10.96|10
1720875900000|2024-07-13 13:05:00|11.05|10.98|11.03|10.96|11.05|10.98|11.02|10.95|35
1720876200000|2024-07-13 13:10:00|11.04|10.97|11.05|10.98|11.05|10.98|11.03|10.96|22
1720876500000|2024-07-13 13:15:00|11.04|10.97|11.04|10.97|11.05|10.98|11.04|10.97|65
1720876800000|2024-07-13 13:20:00|11.03|10.96|11.03|10.96|11.04|10.97|11.03|10.96|5
1720877100000|2024-07-13 13:25:00|11.02|10.95|11.03|10.96|11.03|10.96|11.02|10.95|20
1720877400000|2024-07-13 13:30:00|11.02|10.95|11.02|10.95|11.04|10.97|11.02|10.95|39
1720877700000|2024-07-13 13:35:00|11.01|10.94|11.02|10.95|11.02|10.95|10.99|10.92|72
1720878000000|2024-07-13 13:40:00|11.03|10.96|11.03|10.96|11.04|10.97|11.02|10.95|125
1720878300000|2024-07-13 13:45:00|11.04|10.97|11.05|10.98|11.06|10.99|11.03|10.96|94
1720878600000|2024-07-13 13:50:00|11.04|10.97|11.04|10.97|11.06|10.99|11.04|10.97|19
1720878900000|2024-07-13 13:55:00|11.05|10.98|11.05|10.98|11.05|10.98|11.03|10.96|37
1720879200000|2024-07-13 14:00:00|11.04|10.97|11|10.93|11.05|10.98|11|10.93|65
1720879500000|2024-07-13 14:05:00|11.01|10.94|10.99|10.92|11.02|10.95|10.99|10.92|81
1720879800000|2024-07-13 14:10:00|11|10.93|10.99|10.92|11|10.93|10.98|10.91|48
1720880100000|2024-07-13 14:15:00|10.98|10.91|11|10.93|11.01|10.94|10.96|10.89|51
1720880400000|2024-07-13 14:20:00|10.99|10.92|10.99|10.92|11|10.93|10.98|10.91|61
1720880700000|2024-07-13 14:25:00|10.98|10.91|10.98|10.91|11|10.93|10.97|10.9|17
1720881000000|2024-07-13 14:30:00|10.97|10.9|10.97|10.9|10.98|10.91|10.96|10.89|23
1720881300000|2024-07-13 14:35:00|10.98|10.91|10.99|10.92|11|10.93|10.97|10.9|56
1720881600000|2024-07-13 14:40:00|11|10.93|11|10.93|11.01|10.94|10.99|10.92|57
1720881900000|2024-07-13 14:45:00|11.01|10.94|11|10.93|11.01|10.94|11|10.93|14
1720882200000|2024-07-13 14:50:00|11.01|10.94|11.01|10.94|11.01|10.94|11|10.93|21
1720882500000|2024-07-13 14:55:00|11|10.93|11.01|10.94|11.01|10.94|11|10.93|18
1720882800000|2024-07-13 15:00:00|11|10.93|10.98|10.91|11|10.93|10.97|10.9|47
1720883100000|2024-07-13 15:05:00|10.99|10.92|10.99|10.92|10.99|10.92|10.97|10.9|11
1720883400000|2024-07-13 15:10:00|10.98|10.91|10.99|10.92|10.99|10.92|10.98|10.91|2
1720883700000|2024-07-13 15:15:00|11|10.93|11|10.93|11|10.93|10.99|10.92|47
1720884000000|2024-07-13 15:20:00|10.99|10.92|11.02|10.95|11.03|10.96|10.99|10.92|40
1720884300000|2024-07-13 15:25:00|11.03|10.96|11.03|10.96|11.04|10.97|11.02|10.95|51
1720884600000|2024-07-13 15:30:00|11.04|10.97|11.03|10.96|11.04|10.97|11.02|10.95|58
1720884900000|2024-07-13 15:35:00|11.04|10.97|11.13|11.06|11.13|11.06|11.03|10.96|42
1720885200000|2024-07-13 15:40:00|11.12|11.05|11.13|11.06|11.15|11.08|11.11|11.04|46
1720885500000|2024-07-13 15:45:00|11.14|11.07|11.14|11.07|11.14|11.07|11.11|11.04|55
1720885800000|2024-07-13 15:50:00|11.15|11.08|11.14|11.07|11.15|11.08|11.13|11.06|40
1720886100000|2024-07-13 15:55:00|11.13|11.06|11.12|11.05|11.13|11.06|11.11|11.04|50
1720886400000|2024-07-13 16:00:00|11.13|11.06|11.09|11.02|11.14|11.07|11.09|11.02|23
1720886700000|2024-07-13 16:05:00|11.1|11.03|11.1|11.03|11.11|11.04|11.09|11.02|21
1720887000000|2024-07-13 16:10:00|11.11|11.04|11.1|11.03|11.12|11.05|11.1|11.03|46
1720887300000|2024-07-13 16:15:00|11.11|11.04|11.11|11.04|11.12|11.05|11.1|11.03|61
1720887600000|2024-07-13 16:20:00|11.12|11.05|11.08|11.01|11.13|11.06|11.07|11|45
1720887900000|2024-07-13 16:25:00|11.07|11|11.05|10.98|11.08|11.01|11.04|10.97|67
1720888200000|2024-07-13 16:30:00|11.04|10.97|11.03|10.96|11.05|10.98|11.02|10.95|58
1720888500000|2024-07-13 16:35:00|11.04|10.97|11.05|10.98|11.06|10.99|11.03|10.96|50
1720888800000|2024-07-13 16:40:00|11.04|10.97|11.05|10.98|11.08|11.01|11.04|10.97|44
1720889100000|2024-07-13 16:45:00|11.04|10.97|11.07|11|11.08|11.01|11.04|10.97|96
1720889400000|2024-07-13 16:50:00|11.08|11.01|11.05|10.98|11.08|11.01|11.05|10.98|52
1720889700000|2024-07-13 16:55:00|11.04|10.97|11.05|10.98|11.06|10.99|11.03|10.96|46
1720890000000|2024-07-13 17:00:00|11.06|10.99|11.06|10.99|11.07|11|11.05|10.98|37
1720890300000|2024-07-13 17:05:00|11.05|10.98|11.08|11.01|11.08|11.01|11.05|10.98|62
1720890600000|2024-07-13 17:10:00|11.07|11|11.07|11|11.09|11.02|11.06|10.99|49
1720890900000|2024-07-13 17:15:00|11.06|10.99|11.07|11|11.07|11|11.05|10.98|64
1720891200000|2024-07-13 17:20:00|11.06|10.99|11.06|10.99|11.07|11|11.05|10.98|19
1720891500000|2024-07-13 17:25:00|11.05|10.98|11.04|10.97|11.05|10.98|11.02|10.95|26
1720891800000|2024-07-13 17:30:00|11.03|10.96|11.05|10.98|11.05|10.98|11.03|10.96|27
1720892100000|2024-07-13 17:35:00|11.06|10.99|11.09|11.02|11.09|11.02|11.05|10.98|22
1720892400000|2024-07-13 17:40:00|11.1|11.03|11.09|11.02|11.1|11.03|11.08|11.01|20
1720892700000|2024-07-13 17:45:00|11.1|11.03|11.13|11.06|11.14|11.07|11.09|11.02|48
1720893000000|2024-07-13 17:50:00|11.12|11.05|11.15|11.08|11.16|11.09|11.12|11.05|48
1720893300000|2024-07-13 17:55:00|11.16|11.09|11.22|11.15|11.22|11.15|11.15|11.08|81
1720893600000|2024-07-13 18:00:00|11.23|11.16|11.22|11.15|11.27|11.2|11.2|11.13|104
1720893900000|2024-07-13 18:05:00|11.23|11.16|11.22|11.15|11.24|11.17|11.19|11.12|76
1720894200000|2024-07-13 18:10:00|11.23|11.16|11.21|11.14|11.24|11.17|11.2|11.13|59
1720894500000|2024-07-13 18:15:00|11.2|11.13|11.2|11.13|11.23|11.16|11.17|11.1|73
1720894800000|2024-07-13 18:20:00|11.19|11.12|11.23|11.16|11.23|11.16|11.18|11.11|37
1720895100000|2024-07-13 18:25:00|11.22|11.15|11.2|11.13|11.23|11.16|11.2|11.13|27
1720895400000|2024-07-13 18:30:00|11.21|11.14|11.21|11.14|11.21|11.14|11.19|11.12|37
1720895700000|2024-07-13 18:35:00|11.22|11.15|11.18|11.11|11.23|11.16|11.17|11.1|57
1720896000000|2024-07-13 18:40:00|11.17|11.1|11.17|11.1|11.18|11.11|11.16|11.09|25
1720896300000|2024-07-13 18:45:00|11.16|11.09|11.17|11.1|11.17|11.1|11.16|11.09|10
1720896600000|2024-07-13 18:50:00|11.16|11.09|11.18|11.11|11.18|11.11|11.16|11.09|29
1720896900000|2024-07-13 18:55:00|11.17|11.1|11.17|11.1|11.19|11.12|11.17|11.1|11
1720897200000|2024-07-13 19:00:00|11.18|11.11|11.21|11.14|11.21|11.14|11.18|11.11|22
1720897500000|2024-07-13 19:05:00|11.2|11.13|11.23|11.16|11.24|11.17|11.2|11.13|54
1720897800000|2024-07-13 19:10:00|11.24|11.17|11.23|11.16|11.25|11.18|11.23|11.16|28
1720898100000|2024-07-13 19:15:00|11.24|11.17|11.24|11.17|11.26|11.19|11.23|11.16|25
1720898400000|2024-07-13 19:20:00|11.23|11.16|11.23|11.16|11.24|11.17|11.22|11.15|19
1720898700000|2024-07-13 19:25:00|11.24|11.17|11.23|11.16|11.24|11.17|11.22|11.15|26
1720899000000|2024-07-13 19:30:00|11.24|11.17|11.26|11.19|11.27|11.2|11.23|11.16|53
1720899300000|2024-07-13 19:35:00|11.27|11.2|11.25|11.18|11.27|11.2|11.25|11.18|21
1720899600000|2024-07-13 19:40:00|11.24|11.17|11.27|11.2|11.27|11.2|11.24|11.17|12
1720899900000|2024-07-13 19:45:00|11.28|11.21|11.28|11.21|11.28|11.21|11.27|11.2|33
1720900200000|2024-07-13 19:50:00|11.27|11.2|11.29|11.22|11.29|11.22|11.27|11.2|11
1720900500000|2024-07-13 19:55:00|11.28|11.21|11.28|11.21|11.29|11.22|11.27|11.2|17
1720900800000|2024-07-13 20:00:00|11.29|11.22|11.31|11.24|11.32|11.25|11.28|11.21|43
1720901100000|2024-07-13 20:05:00|11.3|11.23|11.26|11.19|11.31|11.24|11.25|11.18|29
1720901400000|2024-07-13 20:10:00|11.25|11.18|11.24|11.17|11.29|11.22|11.24|11.17|36
1720901700000|2024-07-13 20:15:00|11.25|11.18|11.22|11.15|11.26|11.19|11.22|11.15|60
1720902000000|2024-07-13 20:20:00|11.23|11.16|11.22|11.15|11.24|11.17|11.21|11.14|48
1720902300000|2024-07-13 20:25:00|11.23|11.16|11.21|11.14|11.23|11.16|11.2|11.13|9
1720902600000|2024-07-13 20:30:00|11.22|11.15|11.2|11.13|11.22|11.15|11.18|11.11|67
1720902900000|2024-07-13 20:35:00|11.21|11.14|11.21|11.14|11.23|11.16|11.2|11.13|75
1720903200000|2024-07-13 20:40:00|11.22|11.15|11.23|11.16|11.24|11.17|11.21|11.14|18
1720903500000|2024-07-13 20:45:00|11.24|11.17|11.21|11.14|11.24|11.17|11.2|11.13|24
1720903800000|2024-07-13 20:50:00|11.22|11.15|11.21|11.14|11.22|11.15|11.2|11.13|18
1720904100000|2024-07-13 20:55:00|11.22|11.15|11.21|11.14|11.22|11.15|11.2|11.13|18
1720904400000|2024-07-13 21:00:00|11.22|11.15|11.22|11.15|11.22|11.15|11.2|11.13|27
1720904700000|2024-07-13 21:05:00|11.23|11.16|11.21|11.14|11.23|11.16|11.2|11.13|7
1720905000000|2024-07-13 21:10:00|11.2|11.13|11.19|11.12|11.21|11.14|11.18|11.11|28
1720905300000|2024-07-13 21:15:00|11.2|11.13|11.19|11.12|11.21|11.14|11.17|11.1|74
1720905600000|2024-07-13 21:20:00|11.18|11.11|11.19|11.12|11.19|11.12|11.18|11.11|16
1720905900000|2024-07-13 21:25:00|11.18|11.11|11.18|11.11|11.19|11.12|11.18|11.11|21
1720906200000|2024-07-13 21:30:00|11.19|11.12|11.18|11.11|11.19|11.12|11.18|11.11|6
1720906500000|2024-07-13 21:35:00|11.17|11.1|11.16|11.09|11.18|11.11|11.16|11.09|14
1720906800000|2024-07-13 21:40:00|11.17|11.1|11.17|11.1|11.17|11.1|11.16|11.09|13
1720907100000|2024-07-13 21:45:00|11.16|11.09|11.17|11.1|11.17|11.1|11.16|11.09|2
1720907400000|2024-07-13 21:50:00|11.18|11.11|11.21|11.14|11.21|11.14|11.18|11.11|48
1720907700000|2024-07-13 21:55:00|11.22|11.15|11.21|11.14|11.22|11.15|11.2|11.13|20
1720908000000|2024-07-13 22:00:00|11.2|11.13|11.21|11.14|11.22|11.15|11.2|11.13|36
1720908300000|2024-07-13 22:05:00|11.2|11.13|11.2|11.13|11.21|11.14|11.19|11.12|9
1720908600000|2024-07-13 22:10:00|11.21|11.14|11.23|11.16|11.23|11.16|11.2|11.13|13
1720908900000|2024-07-13 22:15:00|11.22|11.15|11.2|11.13|11.22|11.15|11.2|11.13|87
1720909200000|2024-07-13 22:20:00|11.19|11.12|11.16|11.09|11.2|11.13|11.15|11.08|20
1720909500000|2024-07-13 22:25:00|11.15|11.08|11.18|11.11|11.18|11.11|11.14|11.07|62
1720909800000|2024-07-13 22:30:00|11.17|11.1|11.17|11.1|11.18|11.11|11.15|11.08|55
1720910100000|2024-07-13 22:35:00|11.18|11.11|11.17|11.1|11.18|11.11|11.15|11.08|62
1720910400000|2024-07-13 22:40:00|11.18|11.11|11.21|11.14|11.27|11.2|11.17|11.1|116
1720910700000|2024-07-13 22:45:00|11.22|11.15|11.27|11.2|11.27|11.2|11.22|11.15|106
1720911000000|2024-07-13 22:50:00|11.26|11.19|11.32|11.25|11.33|11.26|11.25|11.18|91
1720911300000|2024-07-13 22:55:00|11.31|11.24|11.32|11.25|11.34|11.27|11.3|11.23|108
1720911600000|2024-07-13 23:00:00|11.33|11.26|11.32|11.25|11.34|11.27|11.29|11.22|108
1720911900000|2024-07-13 23:05:00|11.31|11.24|11.28|11.21|11.34|11.27|11.27|11.2|90
1720912200000|2024-07-13 23:10:00|11.27|11.2|11.34|11.27|11.35|11.28|11.27|11.2|72
1720912500000|2024-07-13 23:15:00|11.33|11.26|11.31|11.24|11.34|11.27|11.29|11.22|71
1720912800000|2024-07-13 23:20:00|11.3|11.23|11.29|11.22|11.3|11.23|11.28|11.21|56
1720913100000|2024-07-13 23:25:00|11.28|11.21|11.25|11.18|11.29|11.22|11.25|11.18|40
1720913400000|2024-07-13 23:30:00|11.26|11.19|11.25|11.18|11.27|11.2|11.24|11.17|36
1720913700000|2024-07-13 23:35:00|11.26|11.19|11.27|11.2|11.27|11.2|11.24|11.17|48
1720914000000|2024-07-13 23:40:00|11.26|11.19|11.31|11.24|11.31|11.24|11.26|11.19|50
1720914300000|2024-07-13 23:45:00|11.3|11.23|11.28|11.21|11.31|11.24|11.27|11.2|57
1720914600000|2024-07-13 23:50:00|11.27|11.2|11.27|11.2|11.28|11.21|11.25|11.18|63
1720914900000|2024-07-13 23:55:00|11.28|11.21|11.28|11.21|11.29|11.22|11.27|11.2|35
1720915200000|2024-07-14 00:00:00|11.27|11.2|11.29|11.22|11.29|11.22|11.26|11.19|27
1720915500000|2024-07-14 00:05:00|11.3|11.23|11.32|11.25|11.33|11.26|11.28|11.21|77
1720915800000|2024-07-14 00:10:00|11.31|11.24|11.33|11.26|11.34|11.27|11.31|11.24|25
1720916100000|2024-07-14 00:15:00|11.34|11.27|11.31|11.24|11.34|11.27|11.3|11.23|50
1720916400000|2024-07-14 00:20:00|11.3|11.23|11.33|11.26|11.34|11.27|11.3|11.23|38
1720916700000|2024-07-14 00:25:00|11.32|11.25|11.29|11.22|11.34|11.27|11.28|11.21|60
1720917000000|2024-07-14 00:30:00|11.28|11.21|11.28|11.21|11.3|11.23|11.27|11.2|47
1720917300000|2024-07-14 00:35:00|11.29|11.22|11.31|11.24|11.32|11.25|11.28|11.21|33
1720917600000|2024-07-14 00:40:00|11.3|11.23|11.33|11.26|11.35|11.28|11.3|11.23|64
1720917900000|2024-07-14 00:45:00|11.32|11.25|11.35|11.28|11.36|11.29|11.31|11.24|40
1720918200000|2024-07-14 00:50:00|11.34|11.27|11.39|11.32|11.4|11.33|11.34|11.27|86
1720918500000|2024-07-14 00:55:00|11.38|11.31|11.38|11.31|11.4|11.33|11.38|11.31|109
1720918800000|2024-07-14 01:00:00|11.39|11.32|11.38|11.31|11.4|11.33|11.36|11.29|54
1720919100000|2024-07-14 01:05:00|11.39|11.32|11.35|11.28|11.39|11.32|11.35|11.28|117
1720919400000|2024-07-14 01:10:00|11.34|11.27|11.34|11.27|11.35|11.28|11.33|11.26|81
1720919700000|2024-07-14 01:15:00|11.35|11.28|11.33|11.26|11.35|11.28|11.31|11.24|87
1720920000000|2024-07-14 01:20:00|11.32|11.25|11.39|11.32|11.4|11.33|11.32|11.25|70
1720920300000|2024-07-14 01:25:00|11.4|11.33|11.4|11.33|11.42|11.35|11.39|11.32|59
1720920600000|2024-07-14 01:30:00|11.41|11.34|11.42|11.35|11.42|11.35|11.4|11.33|84
1720920900000|2024-07-14 01:35:00|11.41|11.34|11.45|11.38|11.45|11.38|11.41|11.34|75
1720921200000|2024-07-14 01:40:00|11.44|11.37|11.47|11.4|11.5|11.43|11.44|11.37|106
1720921500000|2024-07-14 01:45:00|11.46|11.39|11.44|11.37|11.47|11.4|11.44|11.37|29
1720921800000|2024-07-14 01:50:00|11.45|11.38|11.45|11.38|11.47|11.4|11.43|11.36|39
1720922100000|2024-07-14 01:55:00|11.44|11.37|11.43|11.36|11.45|11.38|11.42|11.35|18
1720922400000|2024-07-14 02:00:00|11.42|11.35|11.4|11.33|11.45|11.38|11.39|11.32|27
1720922700000|2024-07-14 02:05:00|11.41|11.34|11.4|11.33|11.41|11.34|11.39|11.32|56
1720923000000|2024-07-14 02:10:00|11.39|11.32|11.39|11.32|11.4|11.33|11.37|11.3|21
1720923300000|2024-07-14 02:15:00|11.38|11.31|11.38|11.31|11.41|11.34|11.38|11.31|31
1720923600000|2024-07-14 02:20:00|11.39|11.32|11.37|11.3|11.39|11.32|11.36|11.29|43
1720923900000|2024-07-14 02:25:00|11.36|11.29|11.29|11.22|11.37|11.3|11.29|11.22|42
1720924200000|2024-07-14 02:30:00|11.3|11.23|11.29|11.22|11.31|11.24|11.28|11.21|58
1720924500000|2024-07-14 02:35:00|11.3|11.23|11.28|11.21|11.3|11.23|11.28|11.21|27
1720924800000|2024-07-14 02:40:00|11.29|11.22|11.26|11.19|11.29|11.22|11.26|11.19|44
1720925100000|2024-07-14 02:45:00|11.27|11.2|11.27|11.2|11.27|11.2|11.25|11.18|29
1720925400000|2024-07-14 02:50:00|11.26|11.19|11.26|11.19|11.27|11.2|11.24|11.17|37
1720925700000|2024-07-14 02:55:00|11.27|11.2|11.28|11.21|11.29|11.22|11.27|11.2|36
1720926000000|2024-07-14 03:00:00|11.29|11.22|11.28|11.21|11.29|11.22|11.26|11.19|28
1720926300000|2024-07-14 03:05:00|11.29|11.22|11.33|11.26|11.33|11.26|11.29|11.22|49
1720926600000|2024-07-14 03:10:00|11.34|11.27|11.33|11.26|11.34|11.27|11.32|11.25|46
1720926900000|2024-07-14 03:15:00|11.32|11.25|11.33|11.26|11.34|11.27|11.32|11.25|34
1720927200000|2024-07-14 03:20:00|11.32|11.25|11.33|11.26|11.34|11.27|11.32|11.25|42
1720927500000|2024-07-14 03:25:00|11.32|11.25|11.34|11.27|11.34|11.27|11.32|11.25|21
1720927800000|2024-07-14 03:30:00|11.33|11.26|11.32|11.25|11.34|11.27|11.32|11.25|32
1720928100000|2024-07-14 03:35:00|11.33|11.26|11.33|11.26|11.33|11.26|11.32|11.25|47
1720928400000|2024-07-14 03:40:00|11.32|11.25|11.33|11.26|11.33|11.26|11.32|11.25|14
1720928700000|2024-07-14 03:45:00|11.32|11.25|11.31|11.24|11.33|11.26|11.31|11.24|46
1720929000000|2024-07-14 03:50:00|11.32|11.25|11.32|11.25|11.32|11.25|11.3|11.23|17
1720929300000|2024-07-14 03:55:00|11.31|11.24|11.31|11.24|11.32|11.25|11.31|11.24|27
1720929600000|2024-07-14 04:00:00|11.3|11.23|11.3|11.23|11.31|11.24|11.29|11.22|33
1720929900000|2024-07-14 04:05:00|11.31|11.24|11.34|11.27|11.34|11.27|11.3|11.23|18
1720930200000|2024-07-14 04:10:00|11.35|11.28|11.35|11.28|11.36|11.29|11.35|11.28|5
1720930500000|2024-07-14 04:15:00|11.36|11.29|11.38|11.31|11.38|11.31|11.35|11.28|11
1720930800000|2024-07-14 04:20:00|11.37|11.3|11.43|11.36|11.44|11.37|11.37|11.3|67
1720931100000|2024-07-14 04:25:00|11.42|11.35|11.38|11.31|11.42|11.35|11.37|11.3|57
1720931400000|2024-07-14 04:30:00|11.37|11.3|11.37|11.3|11.38|11.31|11.35|11.28|45
1720931700000|2024-07-14 04:35:00|11.38|11.31|11.34|11.27|11.38|11.31|11.34|11.27|41
1720932000000|2024-07-14 04:40:00|11.35|11.28|11.37|11.3|11.38|11.31|11.35|11.28|33
1720932300000|2024-07-14 04:45:00|11.36|11.29|11.35|11.28|11.37|11.3|11.34|11.27|24
1720932600000|2024-07-14 04:50:00|11.36|11.29|11.37|11.3|11.38|11.31|11.35|11.28|16
1720932900000|2024-07-14 04:55:00|11.36|11.29|11.4|11.33|11.41|11.34|11.36|11.29|35
1720933200000|2024-07-14 05:00:00|11.41|11.34|11.43|11.36|11.43|11.36|11.4|11.33|47
1720933500000|2024-07-14 05:05:00|11.44|11.37|11.41|11.34|11.45|11.38|11.4|11.33|50
1720933800000|2024-07-14 05:10:00|11.4|11.33|11.37|11.3|11.41|11.34|11.37|11.3|38
1720934100000|2024-07-14 05:15:00|11.36|11.29|11.34|11.27|11.37|11.3|11.34|11.27|11
1720934400000|2024-07-14 05:20:00|11.35|11.28|11.41|11.34|11.41|11.34|11.34|11.27|23
1720934700000|2024-07-14 05:25:00|11.4|11.33|11.43|11.36|11.43|11.36|11.4|11.33|12
1720935000000|2024-07-14 05:30:00|11.42|11.35|11.45|11.38|11.45|11.38|11.41|11.34|22
1720935300000|2024-07-14 05:35:00|11.44|11.37|11.42|11.35|11.45|11.38|11.42|11.35|25
1720935600000|2024-07-14 05:40:00|11.41|11.34|11.39|11.32|11.42|11.35|11.39|11.32|41
1720935900000|2024-07-14 05:45:00|11.4|11.33|11.41|11.34|11.42|11.35|11.38|11.31|38
1720936200000|2024-07-14 05:50:00|11.42|11.35|11.42|11.35|11.44|11.37|11.41|11.34|25
1720936500000|2024-07-14 05:55:00|11.43|11.36|11.45|11.38|11.45|11.38|11.42|11.35|11
1720936800000|2024-07-14 06:00:00|11.44|11.37|11.42|11.35|11.46|11.39|11.42|11.35|33
1720937100000|2024-07-14 06:05:00|11.43|11.36|11.43|11.36|11.44|11.37|11.42|11.35|29
1720937400000|2024-07-14 06:10:00|11.42|11.35|11.43|11.36|11.43|11.36|11.42|11.35|38
1720937700000|2024-07-14 06:15:00|11.42|11.35|11.42|11.35|11.44|11.37|11.41|11.34|23
1720938000000|2024-07-14 06:20:00|11.41|11.34|11.43|11.36|11.43|11.36|11.41|11.34|9
1720938300000|2024-07-14 06:25:00|11.42|11.35|11.42|11.35|11.43|11.36|11.42|11.35|11
1720938600000|2024-07-14 06:30:00|11.41|11.34|11.44|11.37|11.44|11.37|11.41|11.34|18
1720938900000|2024-07-14 06:35:00|11.43|11.36|11.41|11.34|11.43|11.36|11.4|11.33|21
1720939200000|2024-07-14 06:40:00|11.4|11.33|11.42|11.35|11.43|11.36|11.4|11.33|23
1720939500000|2024-07-14 06:45:00|11.41|11.34|11.39|11.32|11.41|11.34|11.38|11.31|15
1720939800000|2024-07-14 06:50:00|11.38|11.31|11.36|11.29|11.39|11.32|11.36|11.29|13
1720940100000|2024-07-14 06:55:00|11.37|11.3|11.38|11.31|11.38|11.31|11.37|11.3|10
1720940400000|2024-07-14 07:00:00|11.37|11.3|11.4|11.33|11.4|11.33|11.36|11.29|28
1720940700000|2024-07-14 07:05:00|11.39|11.32|11.4|11.33|11.4|11.33|11.39|11.32|10
1720941000000|2024-07-14 07:10:00|11.39|11.32|11.39|11.32|11.4|11.33|11.38|11.31|15
1720941300000|2024-07-14 07:15:00|11.4|11.33|11.41|11.34|11.41|11.34|11.39|11.32|10
1720941600000|2024-07-14 07:20:00|11.42|11.35|11.42|11.35|11.43|11.36|11.41|11.34|11
1720941900000|2024-07-14 07:25:00|11.41|11.34|11.41|11.34|11.42|11.35|11.41|11.34|9
1720942200000|2024-07-14 07:30:00|11.4|11.33|11.42|11.35|11.43|11.36|11.4|11.33|11
1720942500000|2024-07-14 07:35:00|11.41|11.34|11.42|11.35|11.42|11.35|11.41|11.34|6
1720942800000|2024-07-14 07:40:00|11.43|11.36|11.43|11.36|11.43|11.36|11.42|11.35|7
1720943100000|2024-07-14 07:45:00|11.42|11.35|11.43|11.36|11.43|11.36|11.42|11.35|4
1720943400000|2024-07-14 07:50:00|11.42|11.35|11.44|11.37|11.44|11.37|11.42|11.35|11
1720943700000|2024-07-14 07:55:00|11.43|11.36|11.41|11.34|11.44|11.37|11.4|11.33|15
1720944000000|2024-07-14 08:00:00|11.42|11.35|11.42|11.35|11.42|11.35|11.41|11.34|7
1720944300000|2024-07-14 08:05:00|11.41|11.34|11.41|11.34|11.42|11.35|11.4|11.33|11
1720944600000|2024-07-14 08:10:00|11.42|11.35|11.42|11.35|11.43|11.36|11.41|11.34|23
1720944900000|2024-07-14 08:15:00|11.43|11.36|11.44|11.37|11.44|11.37|11.42|11.35|8
1720945200000|2024-07-14 08:20:00|11.43|11.36|11.43|11.36|11.44|11.37|11.42|11.35|13
1720945500000|2024-07-14 08:25:00|11.44|11.37|11.46|11.39|11.47|11.4|11.44|11.37|15
1720945800000|2024-07-14 08:30:00|11.45|11.38|11.43|11.36|11.46|11.39|11.43|11.36|13
1720946100000|2024-07-14 08:35:00|11.44|11.37|11.43|11.36|11.44|11.37|11.42|11.35|20
1720946400000|2024-07-14 08:40:00|11.42|11.35|11.43|11.36|11.44|11.37|11.42|11.35|38
1720946700000|2024-07-14 08:45:00|11.42|11.35|11.44|11.37|11.44|11.37|11.42|11.35|15
1720947000000|2024-07-14 08:50:00|11.45|11.38|11.44|11.37|11.45|11.38|11.43|11.36|18
1720947300000|2024-07-14 08:55:00|11.43|11.36|11.43|11.36|11.44|11.37|11.42|11.35|37
1720947600000|2024-07-14 09:00:00|11.42|11.35|11.45|11.38|11.45|11.38|11.42|11.35|26
1720947900000|2024-07-14 09:05:00|11.44|11.37|11.43|11.36|11.45|11.38|11.42|11.35|132
1720948200000|2024-07-14 09:10:00|11.42|11.35|11.41|11.34|11.43|11.36|11.4|11.33|70
1720948500000|2024-07-14 09:15:00|11.42|11.35|11.43|11.36|11.44|11.37|11.41|11.34|16
1720948800000|2024-07-14 09:20:00|11.42|11.35|11.42|11.35|11.43|11.36|11.41|11.34|23
1720949100000|2024-07-14 09:25:00|11.43|11.36|11.44|11.37|11.44|11.37|11.42|11.35|32
1720949400000|2024-07-14 09:30:00|11.43|11.36|11.46|11.39|11.46|11.39|11.43|11.36|84
1720949700000|2024-07-14 09:35:00|11.45|11.38|11.47|11.4|11.47|11.4|11.45|11.38|33
1720950000000|2024-07-14 09:40:00|11.46|11.39|11.42|11.35|11.47|11.4|11.41|11.34|23
1720950300000|2024-07-14 09:45:00|11.43|11.36|11.43|11.36|11.44|11.37|11.42|11.35|17
1720950600000|2024-07-14 09:50:00|11.44|11.37|11.45|11.38|11.45|11.38|11.44|11.37|104
1720950900000|2024-07-14 09:55:00|11.44|11.37|11.44|11.37|11.45|11.38|11.44|11.37|5
1720951200000|2024-07-14 10:00:00|11.45|11.38|11.43|11.36|11.45|11.38|11.42|11.35|47
1720951500000|2024-07-14 10:05:00|11.44|11.37|11.43|11.36|11.44|11.37|11.42|11.35|16
1720951800000|2024-07-14 10:10:00|11.42|11.35|11.42|11.35|11.43|11.36|11.41|11.34|15
1720952100000|2024-07-14 10:15:00|11.41|11.34|11.42|11.35|11.43|11.36|11.41|11.34|20
1720952400000|2024-07-14 10:20:00|11.43|11.36|11.42|11.35|11.43|11.36|11.42|11.35|34
1720952700000|2024-07-14 10:25:00|11.43|11.36|11.42|11.35|11.43|11.36|11.41|11.34|42
1720953000000|2024-07-14 10:30:00|11.41|11.34|11.38|11.31|11.42|11.35|11.38|11.31|64
1720953300000|2024-07-14 10:35:00|11.39|11.32|11.37|11.3|11.39|11.32|11.37|11.3|25
1720953600000|2024-07-14 10:40:00|11.36|11.29|11.37|11.3|11.37|11.3|11.35|11.28|24
1720953900000|2024-07-14 10:45:00|11.36|11.29|11.37|11.3|11.38|11.31|11.35|11.28|66
1720954200000|2024-07-14 10:50:00|11.36|11.29|11.36|11.29|11.36|11.29|11.35|11.28|9
1720954500000|2024-07-14 10:55:00|11.35|11.28|11.34|11.27|11.36|11.29|11.34|11.27|56
1720954800000|2024-07-14 11:00:00|11.33|11.26|11.34|11.27|11.35|11.28|11.33|11.26|42
1720955100000|2024-07-14 11:05:00|11.33|11.26|11.34|11.27|11.34|11.27|11.33|11.26|36
1720955400000|2024-07-14 11:10:00|11.35|11.28|11.35|11.28|11.36|11.29|11.34|11.27|21
1720955700000|2024-07-14 11:15:00|11.36|11.29|11.33|11.26|11.36|11.29|11.32|11.25|16
1720956000000|2024-07-14 11:20:00|11.32|11.25|11.32|11.25|11.33|11.26|11.31|11.24|61
1720956300000|2024-07-14 11:25:00|11.33|11.26|11.32|11.25|11.33|11.26|11.32|11.25|46
1720956600000|2024-07-14 11:30:00|11.33|11.26|11.33|11.26|11.33|11.26|11.32|11.25|11
1720956900000|2024-07-14 11:35:00|11.32|11.25|11.33|11.26|11.33|11.26|11.31|11.24|54
1720957200000|2024-07-14 11:40:00|11.32|11.25|11.33|11.26|11.33|11.26|11.32|11.25|16
1720957500000|2024-07-14 11:45:00|11.32|11.25|11.33|11.26|11.34|11.27|11.32|11.25|14
1720957800000|2024-07-14 11:50:00|11.34|11.27|11.32|11.25|11.34|11.27|11.31|11.24|13
1720958100000|2024-07-14 11:55:00|11.33|11.26|11.33|11.26|11.33|11.26|11.32|11.25|15
1720958400000|2024-07-14 12:00:00|11.32|11.25|11.32|11.25|11.33|11.26|11.3|11.23|23
1720958700000|2024-07-14 12:05:00|11.31|11.24|11.28|11.21|11.32|11.25|11.28|11.21|66
1720959000000|2024-07-14 12:10:00|11.29|11.22|11.26|11.19|11.29|11.22|11.26|11.19|18
1720959300000|2024-07-14 12:15:00|11.27|11.2|11.24|11.17|11.27|11.2|11.23|11.16|34
1720959600000|2024-07-14 12:20:00|11.23|11.16|11.24|11.17|11.25|11.18|11.23|11.16|26
1720959900000|2024-07-14 12:25:00|11.23|11.16|11.22|11.15|11.24|11.17|11.22|11.15|46
1720960200000|2024-07-14 12:30:00|11.21|11.14|11.21|11.14|11.24|11.17|11.21|11.14|21
1720960500000|2024-07-14 12:35:00|11.22|11.15|11.23|11.16|11.23|11.16|11.21|11.14|14
1720960800000|2024-07-14 12:40:00|11.22|11.15|11.23|11.16|11.23|11.16|11.22|11.15|52
1720961100000|2024-07-14 12:45:00|11.22|11.15|11.24|11.17|11.24|11.17|11.22|11.15|31
1720961400000|2024-07-14 12:50:00|11.23|11.16|11.22|11.15|11.24|11.17|11.21|11.14|28
1720961700000|2024-07-14 12:55:00|11.21|11.14|11.22|11.15|11.22|11.15|11.21|11.14|6
1720962000000|2024-07-14 13:00:00|11.23|11.16|11.23|11.16|11.24|11.17|11.22|11.15|27
1720962300000|2024-07-14 13:05:00|11.22|11.15|11.24|11.17|11.24|11.17|11.22|11.15|31
1720962600000|2024-07-14 13:10:00|11.23|11.16|11.24|11.17|11.24|11.17|11.22|11.15|26
1720962900000|2024-07-14 13:15:00|11.25|11.18|11.25|11.18|11.26|11.19|11.25|11.18|17
1720963200000|2024-07-14 13:20:00|11.26|11.19|11.26|11.19|11.27|11.2|11.25|11.18|15
1720963500000|2024-07-14 13:25:00|11.25|11.18|11.23|11.16|11.26|11.19|11.23|11.16|9
1720963800000|2024-07-14 13:30:00|11.24|11.17|11.21|11.14|11.24|11.17|11.21|11.14|66
1720964100000|2024-07-14 13:35:00|11.22|11.15|11.21|11.14|11.22|11.15|11.2|11.13|22
1720964400000|2024-07-14 13:40:00|11.22|11.15|11.23|11.16|11.23|11.16|11.22|11.15|12
1720964700000|2024-07-14 13:45:00|11.22|11.15|11.24|11.17|11.24|11.17|11.22|11.15|17
1720965000000|2024-07-14 13:50:00|11.23|11.16|11.24|11.17|11.24|11.17|11.23|11.16|16
1720965300000|2024-07-14 13:55:00|11.23|11.16|11.23|11.16|11.24|11.17|11.23|11.16|13
1720965600000|2024-07-14 14:00:00|11.22|11.15|11.21|11.14|11.23|11.16|11.21|11.14|16
1720965900000|2024-07-14 14:05:00|11.2|11.13|11.24|11.17|11.24|11.17|11.2|11.13|31
1720966200000|2024-07-14 14:10:00|11.23|11.16|11.24|11.17|11.24|11.17|11.23|11.16|2
1720966500000|2024-07-14 14:15:00|11.23|11.16|11.21|11.14|11.24|11.17|11.21|11.14|13
1720966800000|2024-07-14 14:20:00|11.22|11.15|11.21|11.14|11.22|11.15|11.2|11.13|14
1720967100000|2024-07-14 14:25:00|11.2|11.13|11.16|11.09|11.21|11.14|11.16|11.09|25
1720967400000|2024-07-14 14:30:00|11.17|11.1|11.2|11.13|11.22|11.15|11.16|11.09|50
1720967700000|2024-07-14 14:35:00|11.21|11.14|11.2|11.13|11.21|11.14|11.19|11.12|12
1720968000000|2024-07-14 14:40:00|11.21|11.14|11.2|11.13|11.21|11.14|11.19|11.12|24
1720968300000|2024-07-14 14:45:00|11.21|11.14|11.23|11.16|11.23|11.16|11.2|11.13|19
1720968600000|2024-07-14 14:50:00|11.24|11.17|11.25|11.18|11.28|11.21|11.23|11.16|66
1720968900000|2024-07-14 14:55:00|11.24|11.17|11.25|11.18|11.26|11.19|11.24|11.17|26
1720969200000|2024-07-14 15:00:00|11.26|11.19|11.27|11.2|11.28|11.21|11.25|11.18|16
1720969500000|2024-07-14 15:05:00|11.26|11.19|11.24|11.17|11.27|11.2|11.23|11.16|33
1720969800000|2024-07-14 15:10:00|11.23|11.16|11.24|11.17|11.25|11.18|11.22|11.15|18
1720970100000|2024-07-14 15:15:00|11.25|11.18|11.24|11.17|11.25|11.18|11.24|11.17|30
1720970400000|2024-07-14 15:20:00|11.25|11.18|11.21|11.14|11.25|11.18|11.21|11.14|41
1720970700000|2024-07-14 15:25:00|11.22|11.15|11.22|11.15|11.23|11.16|11.21|11.14|21
1720971000000|2024-07-14 15:30:00|11.23|11.16|11.25|11.18|11.26|11.19|11.22|11.15|37
1720971300000|2024-07-14 15:35:00|11.26|11.19|11.26|11.19|11.26|11.19|11.24|11.17|21
1720971600000|2024-07-14 15:40:00|11.25|11.18|11.26|11.19|11.26|11.19|11.25|11.18|18
1720971900000|2024-07-14 15:45:00|11.25|11.18|11.27|11.2|11.28|11.21|11.25|11.18|31
1720972200000|2024-07-14 15:50:00|11.28|11.21|11.3|11.23|11.3|11.23|11.27|11.2|13
1720972500000|2024-07-14 15:55:00|11.31|11.24|11.32|11.25|11.33|11.26|11.31|11.24|16
1720972800000|2024-07-14 16:00:00|11.31|11.24|11.31|11.24|11.32|11.25|11.29|11.22|31
1720973100000|2024-07-14 16:05:00|11.3|11.23|11.31|11.24|11.32|11.25|11.3|11.23|20
1720973400000|2024-07-14 16:10:00|11.32|11.25|11.33|11.26|11.34|11.27|11.31|11.24|24
1720973700000|2024-07-14 16:15:00|11.34|11.27|11.31|11.24|11.34|11.27|11.31|11.24|16
1720974000000|2024-07-14 16:20:00|11.32|11.25|11.3|11.23|11.32|11.25|11.3|11.23|15
1720974300000|2024-07-14 16:25:00|11.29|11.22|11.29|11.22|11.29|11.22|11.28|11.21|9
1720974600000|2024-07-14 16:30:00|11.28|11.21|11.3|11.23|11.3|11.23|11.27|11.2|29
1720974900000|2024-07-14 16:35:00|11.31|11.24|11.3|11.23|11.31|11.24|11.29|11.22|22
1720975200000|2024-07-14 16:40:00|11.31|11.24|11.31|11.24|11.31|11.24|11.3|11.23|11
1720975500000|2024-07-14 16:45:00|11.32|11.25|11.3|11.23|11.32|11.25|11.29|11.22|21
1720975800000|2024-07-14 16:50:00|11.31|11.24|11.32|11.25|11.33|11.26|11.3|11.23|20
1720976100000|2024-07-14 16:55:00|11.31|11.24|11.32|11.25|11.32|11.25|11.31|11.24|20
1720976400000|2024-07-14 17:00:00|11.33|11.26|11.33|11.26|11.34|11.27|11.33|11.26|15
1720976700000|2024-07-14 17:05:00|11.34|11.27|11.33|11.26|11.34|11.27|11.33|11.26|2
1720977000000|2024-07-14 17:10:00|11.32|11.25|11.31|11.24|11.32|11.25|11.3|11.23|6
1720977300000|2024-07-14 17:15:00|11.3|11.23|11.28|11.21|11.31|11.24|11.28|11.21|47
1720977600000|2024-07-14 17:20:00|11.29|11.22|11.29|11.22|11.3|11.23|11.28|11.21|11
1720977900000|2024-07-14 17:25:00|11.3|11.23|11.3|11.23|11.3|11.23|11.29|11.22|7
1720978200000|2024-07-14 17:30:00|11.31|11.24|11.31|11.24|11.31|11.24|11.3|11.23|11
1720978500000|2024-07-14 17:35:00|11.3|11.23|11.31|11.24|11.31|11.24|11.3|11.23|6
1720978800000|2024-07-14 17:40:00|11.3|11.23|11.3|11.23|11.31|11.24|11.29|11.22|31
1720979100000|2024-07-14 17:45:00|11.29|11.22|11.3|11.23|11.3|11.23|11.29|11.22|2
1720979400000|2024-07-14 17:50:00|11.31|11.24|11.3|11.23|11.31|11.24|11.3|11.23|4
1720979700000|2024-07-14 17:55:00|11.29|11.22|11.3|11.23|11.31|11.24|11.29|11.22|8
1720980000000|2024-07-14 18:00:00|11.31|11.24|11.31|11.24|11.31|11.24|11.29|11.22|15
1720980300000|2024-07-14 18:05:00|11.32|11.25|11.32|11.25|11.33|11.26|11.32|11.25|17
1720980600000|2024-07-14 18:10:00|11.31|11.24|11.3|11.23|11.32|11.25|11.29|11.22|10
1720980900000|2024-07-14 18:15:00|11.31|11.24|11.29|11.22|11.31|11.24|11.29|11.22|19
1720981200000|2024-07-14 18:20:00|11.3|11.23|11.29|11.22|11.3|11.23|11.29|11.22|24
1720981500000|2024-07-14 18:25:00|11.28|11.21|11.29|11.22|11.29|11.22|11.28|11.21|2
1720981800000|2024-07-14 18:30:00|11.3|11.23|11.29|11.22|11.3|11.23|11.29|11.22|6
1720982100000|2024-07-14 18:35:00|11.28|11.21|11.3|11.23|11.3|11.23|11.28|11.21|5
1720982400000|2024-07-14 18:40:00|11.29|11.22|11.3|11.23|11.3|11.23|11.29|11.22|4
1720982700000|2024-07-14 18:45:00|11.29|11.22|11.3|11.23|11.3|11.23|11.29|11.22|4
1720983000000|2024-07-14 18:50:00|11.31|11.24|11.31|11.24|11.31|11.24|11.3|11.23|3
1720983300000|2024-07-14 18:55:00|11.3|11.23|11.31|11.24|11.32|11.25|11.3|11.23|6
1720983600000|2024-07-14 19:00:00|11.32|11.25|11.31|11.24|11.32|11.25|11.31|11.24|10
1720983900000|2024-07-14 19:05:00|11.3|11.23|11.31|11.24|11.31|11.24|11.3|11.23|10
1720984200000|2024-07-14 19:10:00|11.32|11.25|11.31|11.24|11.32|11.25|11.31|11.24|4
1720984500000|2024-07-14 19:15:00|11.32|11.25|11.31|11.24|11.32|11.25|11.31|11.24|4
1720985100000|2024-07-14 19:25:00|11.3|11.23|11.41|11.14|11.41|11.24|11.3|11.13|5
1720985400000|2024-07-14 19:30:00|11.4|11.13|11.41|11.14|11.41|11.14|11.4|11.13|2
1720985700000|2024-07-14 19:35:00|11.4|11.13|11.41|11.14|11.41|11.14|11.4|11.13|2
1720986000000|2024-07-14 19:40:00|11.4|11.13|11.4|11.13|11.41|11.14|11.4|11.13|27
1720986300000|2024-07-14 19:45:00|11.39|11.12|11.4|11.13|11.41|11.14|11.39|11.12|14
1720986600000|2024-07-14 19:50:00|11.41|11.14|11.41|11.14|11.41|11.14|11.4|11.13|5
1720986900000|2024-07-14 19:55:00|11.4|11.13|11.4|11.13|11.41|11.14|11.4|11.13|3
1720987200000|2024-07-14 20:00:00|11.41|11.14|11.42|11.15|11.42|11.15|11.4|11.13|32
1720987500000|2024-07-14 20:05:00|11.41|11.14|11.41|11.14|11.42|11.15|11.4|11.13|17
1720987800000|2024-07-14 20:10:00|11.42|11.15|11.41|11.14|11.42|11.15|11.41|11.14|4
1720988100000|2024-07-14 20:15:00|11.42|11.15|11.43|11.16|11.43|11.16|11.41|11.14|10
1720988400000|2024-07-14 20:20:00|11.42|11.15|11.43|11.16|11.43|11.16|11.42|11.15|8
1720988700000|2024-07-14 20:25:00|11.44|11.17|11.44|11.17|11.44|11.17|11.43|11.16|5
1720989000000|2024-07-14 20:30:00|11.43|11.16|11.43|11.16|11.44|11.17|11.42|11.15|7
1720989300000|2024-07-14 20:35:00|11.42|11.15|11.44|11.17|11.45|11.18|11.42|11.15|21
1720989600000|2024-07-14 20:40:00|11.45|11.18|11.44|11.17|11.46|11.19|11.44|11.17|52
1720989900000|2024-07-14 20:45:00|11.43|11.16|11.44|11.17|11.44|11.17|11.43|11.16|28
1720990200000|2024-07-14 20:50:00|11.43|11.16|11.44|11.17|11.44|11.17|11.43|11.16|60
1720990500000|2024-07-14 20:55:00|11.43|11.16|11.32|11.25|11.43|11.26|11.32|11.15|15
1720990800000|2024-07-14 21:00:00|11.31|11.24|11.31|11.24|11.32|11.25|11.3|11.23|7
1720991100000|2024-07-14 21:05:00|11.32|11.25|11.33|11.26|11.34|11.27|11.32|11.25|8
1720991400000|2024-07-14 21:10:00|11.34|11.27|11.34|11.27|11.34|11.27|11.33|11.26|55
1720991700000|2024-07-14 21:15:00|11.35|11.28|11.36|11.29|11.37|11.3|11.34|11.27|10
1720992000000|2024-07-14 21:20:00|11.37|11.3|11.45|11.38|11.45|11.38|11.36|11.29|99
1720992300000|2024-07-14 21:25:00|11.46|11.39|11.44|11.37|11.49|11.42|11.44|11.37|33
1720992600000|2024-07-14 21:30:00|11.45|11.38|11.44|11.37|11.47|11.4|11.43|11.36|42
1720992900000|2024-07-14 21:35:00|11.43|11.36|11.44|11.37|11.45|11.38|11.42|11.35|18
1720993200000|2024-07-14 21:40:00|11.45|11.38|11.43|11.36|11.45|11.38|11.43|11.36|69
1720993500000|2024-07-14 21:45:00|11.44|11.37|11.5|11.43|11.5|11.43|11.43|11.36|40
1720993800000|2024-07-14 21:50:00|11.49|11.42|11.51|11.44|11.52|11.45|11.49|11.42|93
1720994100000|2024-07-14 21:55:00|11.52|11.45|11.53|11.46|11.55|11.48|11.5|11.43|48
1720994400000|2024-07-14 22:00:00|11.54|11.47|11.54|11.47|11.55|11.48|11.52|11.45|99
1720994700000|2024-07-14 22:05:00|11.53|11.46|11.55|11.48|11.55|11.48|11.51|11.44|51
1720995000000|2024-07-14 22:10:00|11.56|11.49|11.52|11.45|11.58|11.51|11.51|11.44|59
1720995300000|2024-07-14 22:15:00|11.53|11.46|11.52|11.45|11.54|11.47|11.51|11.44|58
1720995600000|2024-07-14 22:20:00|11.53|11.46|11.49|11.42|11.53|11.46|11.49|11.42|49
1720995900000|2024-07-14 22:25:00|11.5|11.43|11.56|11.49|11.56|11.49|11.5|11.43|39
1720996200000|2024-07-14 22:30:00|11.57|11.5|11.55|11.48|11.57|11.5|11.55|11.48|115
1720996500000|2024-07-14 22:35:00|11.56|11.49|11.52|11.45|11.56|11.49|11.51|11.44|49
1720996800000|2024-07-14 22:40:00|11.51|11.44|11.51|11.44|11.53|11.46|11.5|11.43|57
1720997100000|2024-07-14 22:45:00|11.52|11.45|11.54|11.47|11.56|11.49|11.51|11.44|61
1720997400000|2024-07-14 22:50:00|11.55|11.48|11.55|11.48|11.55|11.48|11.55|11.48|1
1720997700000|2024-07-14 22:55:00|11.55|11.48|11.54|11.47|11.56|11.49|11.53|11.46|122
1720998000000|2024-07-14 23:00:00|11.55|11.48|11.56|11.49|11.58|11.51|11.54|11.47|114
1720998300000|2024-07-14 23:05:00|11.57|11.5|11.61|11.54|11.62|11.55|11.56|11.49|93
1720998600000|2024-07-14 23:10:00|11.6|11.53|11.63|11.56|11.64|11.57|11.59|11.52|44
1720998900000|2024-07-14 23:15:00|11.64|11.57|11.64|11.57|11.66|11.59|11.62|11.55|89
1720999200000|2024-07-14 23:20:00|11.65|11.58|11.63|11.56|11.66|11.59|11.63|11.56|61
1720999500000|2024-07-14 23:25:00|11.64|11.57|11.66|11.59|11.66|11.59|11.61|11.54|43
1720999800000|2024-07-14 23:30:00|11.67|11.6|11.69|11.62|11.73|11.66|11.65|11.58|75
1721000100000|2024-07-14 23:35:00|11.7|11.63|11.65|11.58|11.7|11.63|11.65|11.58|66
1721000400000|2024-07-14 23:40:00|11.66|11.59|11.63|11.56|11.66|11.59|11.62|11.55|30
1721000700000|2024-07-14 23:45:00|11.64|11.57|11.61|11.54|11.64|11.57|11.61|11.54|144
1721001000000|2024-07-14 23:50:00|11.62|11.55|11.6|11.53|11.62|11.55|11.6|11.53|77
1721001300000|2024-07-14 23:55:00|11.61|11.54|11.59|11.52|11.61|11.54|11.56|11.49|83
1721001600000|2024-07-15 00:00:00|11.58|11.51|11.57|11.5|11.59|11.52|11.56|11.49|32
1721001900000|2024-07-15 00:05:00|11.56|11.49|11.53|11.46|11.57|11.5|11.53|11.46|58
1721002200000|2024-07-15 00:10:00|11.52|11.45|11.53|11.46|11.54|11.47|11.51|11.44|26
1721002500000|2024-07-15 00:15:00|11.52|11.45|11.53|11.46|11.54|11.47|11.5|11.43|130
1721002800000|2024-07-15 00:20:00|11.52|11.45|11.59|11.52|11.6|11.53|11.52|11.45|86
1721003100000|2024-07-15 00:25:00|11.58|11.51|11.64|11.57|11.64|11.57|11.58|11.51|45
1721003400000|2024-07-15 00:30:00|11.63|11.56|11.64|11.57|11.67|11.6|11.61|11.54|92
1721003700000|2024-07-15 00:35:00|11.63|11.56|11.63|11.56|11.64|11.57|11.62|11.55|75
1721004000000|2024-07-15 00:40:00|11.62|11.55|11.64|11.57|11.64|11.57|11.61|11.54|61
1721004300000|2024-07-15 00:45:00|11.63|11.56|11.67|11.6|11.68|11.61|11.62|11.55|53
1721004600000|2024-07-15 00:50:00|11.66|11.59|11.68|11.61|11.69|11.62|11.66|11.59|85
1721004900000|2024-07-15 00:55:00|11.67|11.6|11.67|11.6|11.68|11.61|11.66|11.59|17
1721005200000|2024-07-15 01:00:00|11.68|11.61|11.66|11.59|11.68|11.61|11.65|11.58|55
1721005500000|2024-07-15 01:05:00|11.65|11.58|11.67|11.6|11.68|11.61|11.65|11.58|51
1721005800000|2024-07-15 01:10:00|11.66|11.59|11.68|11.61|11.69|11.62|11.66|11.59|61
1721006100000|2024-07-15 01:15:00|11.67|11.6|11.73|11.66|11.73|11.66|11.67|11.6|65
1721006400000|2024-07-15 01:20:00|11.72|11.65|11.72|11.65|11.73|11.66|11.7|11.63|35
1721006700000|2024-07-15 01:25:00|11.73|11.66|11.73|11.66|11.78|11.71|11.73|11.66|62
1721007000000|2024-07-15 01:30:00|11.74|11.67|11.7|11.63|11.74|11.67|11.69|11.62|69
1721007300000|2024-07-15 01:35:00|11.69|11.62|11.69|11.62|11.71|11.64|11.68|11.61|67
1721007600000|2024-07-15 01:40:00|11.68|11.61|11.7|11.63|11.71|11.64|11.68|11.61|95
1721007900000|2024-07-15 01:45:00|11.69|11.62|11.71|11.64|11.71|11.64|11.68|11.61|147
1721008200000|2024-07-15 01:50:00|11.7|11.63|11.74|11.67|11.74|11.67|11.7|11.63|93
1721008500000|2024-07-15 01:55:00|11.73|11.66|11.73|11.66|11.74|11.67|11.72|11.65|111
1721008800000|2024-07-15 02:00:00|11.72|11.65|11.71|11.64|11.73|11.66|11.69|11.62|60
1721009100000|2024-07-15 02:05:00|11.72|11.65|11.76|11.69|11.77|11.7|11.72|11.65|63
1721009400000|2024-07-15 02:10:00|11.77|11.7|11.78|11.71|11.78|11.71|11.76|11.69|54
1721009700000|2024-07-15 02:15:00|11.77|11.7|11.76|11.69|11.78|11.71|11.74|11.67|40
1721010000000|2024-07-15 02:20:00|11.75|11.68|11.73|11.66|11.76|11.69|11.72|11.65|55
1721010300000|2024-07-15 02:25:00|11.74|11.67|11.82|11.75|11.83|11.76|11.74|11.67|45
1721010600000|2024-07-15 02:30:00|11.83|11.76|11.9|11.83|11.9|11.83|11.82|11.75|82
1721010900000|2024-07-15 02:35:00|11.89|11.82|11.89|11.82|11.9|11.83|11.86|11.79|65
1721011200000|2024-07-15 02:40:00|11.9|11.83|11.88|11.81|11.93|11.86|11.87|11.8|40
1721011500000|2024-07-15 02:45:00|11.89|11.82|11.9|11.83|11.93|11.86|11.87|11.8|102
1721011800000|2024-07-15 02:50:00|11.89|11.82|11.9|11.83|11.9|11.83|11.88|11.81|56
1721012100000|2024-07-15 02:55:00|11.89|11.82|11.9|11.83|11.91|11.84|11.89|11.82|52
1721012400000|2024-07-15 03:00:00|11.89|11.82|11.85|11.78|11.9|11.83|11.83|11.76|52
1721012700000|2024-07-15 03:05:00|11.86|11.79|11.83|11.76|11.89|11.82|11.82|11.75|58
1721013000000|2024-07-15 03:10:00|11.84|11.77|11.83|11.76|11.85|11.78|11.82|11.75|24
1721013300000|2024-07-15 03:15:00|11.82|11.75|11.82|11.75|11.83|11.76|11.8|11.73|33
1721013600000|2024-07-15 03:20:00|11.83|11.76|11.83|11.76|11.86|11.79|11.82|11.75|39
1721013900000|2024-07-15 03:25:00|11.82|11.75|11.81|11.74|11.83|11.76|11.8|11.73|50
1721014200000|2024-07-15 03:30:00|11.8|11.73|11.82|11.75|11.83|11.76|11.8|11.73|11
1721014500000|2024-07-15 03:35:00|11.81|11.74|11.81|11.74|11.82|11.75|11.8|11.73|35
1721014800000|2024-07-15 03:40:00|11.82|11.75|11.81|11.74|11.82|11.75|11.8|11.73|8
1721015100000|2024-07-15 03:45:00|11.82|11.75|11.84|11.77|11.85|11.78|11.8|11.73|77
1721015400000|2024-07-15 03:50:00|11.83|11.76|11.84|11.77|11.85|11.78|11.83|11.76|178
1721015700000|2024-07-15 03:55:00|11.83|11.76|11.82|11.75|11.84|11.77|11.82|11.75|218
1721016000000|2024-07-15 04:00:00|11.83|11.76|11.83|11.76|11.84|11.77|11.82|11.75|105
1721016300000|2024-07-15 04:05:00|11.82|11.75|11.79|11.72|11.83|11.76|11.78|11.71|26
1721016600000|2024-07-15 04:10:00|11.78|11.71|11.77|11.7|11.79|11.72|11.77|11.7|30
1721016900000|2024-07-15 04:15:00|11.78|11.71|11.81|11.74|11.82|11.75|11.77|11.7|50
1721017200000|2024-07-15 04:20:00|11.82|11.75|11.82|11.75|11.83|11.76|11.8|11.73|21
1721017500000|2024-07-15 04:25:00|11.83|11.76|11.82|11.75|11.84|11.77|11.82|11.75|22
1721017800000|2024-07-15 04:30:00|11.81|11.74|11.79|11.72|11.81|11.74|11.78|11.71|43
1721018100000|2024-07-15 04:35:00|11.78|11.71|11.78|11.71|11.79|11.72|11.77|11.7|21
1721018400000|2024-07-15 04:40:00|11.79|11.72|11.8|11.73|11.81|11.74|11.79|11.72|14
1721018700000|2024-07-15 04:45:00|11.81|11.74|11.8|11.73|11.82|11.75|11.79|11.72|38
1721019000000|2024-07-15 04:50:00|11.79|11.72|11.79|11.72|11.8|11.73|11.77|11.7|51
1721019300000|2024-07-15 04:55:00|11.78|11.71|11.79|11.72|11.8|11.73|11.77|11.7|48
1721019600000|2024-07-15 05:00:00|11.78|11.71|11.77|11.7|11.79|11.72|11.75|11.68|120
1721019900000|2024-07-15 05:05:00|11.76|11.69|11.81|11.74|11.82|11.75|11.76|11.69|20
1721020200000|2024-07-15 05:10:00|11.82|11.75|11.83|11.76|11.83|11.76|11.82|11.75|10
1721020500000|2024-07-15 05:15:00|11.84|11.77|11.84|11.77|11.84|11.77|11.82|11.75|31
1721020800000|2024-07-15 05:20:00|11.83|11.76|11.84|11.77|11.85|11.78|11.82|11.75|112
1721021100000|2024-07-15 05:25:00|11.83|11.76|11.85|11.78|11.85|11.78|11.83|11.76|41
1721021400000|2024-07-15 05:30:00|11.86|11.79|11.88|11.81|11.88|11.81|11.86|11.79|35
1721021700000|2024-07-15 05:35:00|11.87|11.8|11.87|11.8|11.88|11.81|11.86|11.79|53
1721022000000|2024-07-15 05:40:00|11.86|11.79|11.88|11.81|11.89|11.82|11.86|11.79|107
1721022300000|2024-07-15 05:45:00|11.89|11.82|11.89|11.82|11.89|11.82|11.86|11.79|85
1721022600000|2024-07-15 05:50:00|11.88|11.81|11.84|11.77|11.89|11.82|11.83|11.76|102
1721022900000|2024-07-15 05:55:00|11.83|11.76|11.84|11.77|11.85|11.78|11.83|11.76|60
1721023200000|2024-07-15 06:00:00|11.85|11.78|11.84|11.77|11.86|11.79|11.83|11.76|98
1721023500000|2024-07-15 06:05:00|11.83|11.76|11.85|11.78|11.85|11.78|11.82|11.75|85
1721023800000|2024-07-15 06:10:00|11.86|11.79|11.88|11.81|11.89|11.82|11.85|11.78|71
1721024100000|2024-07-15 06:15:00|11.87|11.8|11.89|11.82|11.89|11.82|11.86|11.79|99
1721024400000|2024-07-15 06:20:00|11.88|11.81|11.88|11.81|11.89|11.82|11.86|11.79|127
1721024700000|2024-07-15 06:25:00|11.89|11.82|11.9|11.83|11.9|11.83|11.87|11.8|106
1721025000000|2024-07-15 06:30:00|11.89|11.82|11.89|11.82|11.91|11.84|11.88|11.81|67
1721025300000|2024-07-15 06:35:00|11.88|11.81|11.9|11.83|11.91|11.84|11.88|11.81|49
1721025600000|2024-07-15 06:40:00|11.89|11.82|11.91|11.84|11.92|11.85|11.89|11.82|29
1721025900000|2024-07-15 06:45:00|11.9|11.83|11.91|11.84|11.93|11.86|11.89|11.82|125
1721026200000|2024-07-15 06:50:00|11.9|11.83|11.93|11.86|11.95|11.88|11.9|11.83|90
1721026500000|2024-07-15 06:55:00|11.94|11.87|11.91|11.84|11.94|11.87|11.91|11.84|86
1721026800000|2024-07-15 07:00:00|11.92|11.85|11.89|11.82|11.92|11.85|11.88|11.81|72
1721027100000|2024-07-15 07:05:00|11.88|11.81|11.91|11.84|11.91|11.84|11.88|11.81|42
1721027400000|2024-07-15 07:10:00|11.9|11.83|11.93|11.86|11.93|11.86|11.89|11.82|58
1721027700000|2024-07-15 07:15:00|11.92|11.85|11.92|11.85|11.95|11.88|11.91|11.84|49
1721028000000|2024-07-15 07:20:00|11.91|11.84|11.91|11.84|11.92|11.85|11.89|11.82|85
1721028300000|2024-07-15 07:25:00|11.9|11.83|11.9|11.83|11.91|11.84|11.9|11.83|181
1721028600000|2024-07-15 07:30:00|11.91|11.84|11.92|11.85|11.92|11.85|11.9|11.83|102
1721028900000|2024-07-15 07:35:00|11.91|11.84|11.94|11.87|11.95|11.88|11.91|11.84|56
1721029200000|2024-07-15 07:40:00|11.95|11.88|11.94|11.87|11.96|11.89|11.93|11.86|74
1721029500000|2024-07-15 07:45:00|11.93|11.86|11.92|11.85|11.94|11.87|11.9|11.83|98
1721029800000|2024-07-15 07:50:00|11.91|11.84|11.92|11.85|11.93|11.86|11.9|11.83|60
1721030100000|2024-07-15 07:55:00|11.91|11.84|11.92|11.85|11.93|11.86|11.91|11.84|60
1721030400000|2024-07-15 08:00:00|11.93|11.86|11.94|11.87|11.94|11.87|11.91|11.84|66
1721030700000|2024-07-15 08:05:00|11.93|11.86|11.94|11.87|11.94|11.87|11.92|11.85|58
1721031000000|2024-07-15 08:10:00|11.95|11.88|11.94|11.87|11.95|11.88|11.93|11.86|20
1721031300000|2024-07-15 08:15:00|11.93|11.86|11.94|11.87|11.95|11.88|11.93|11.86|64
1721031600000|2024-07-15 08:20:00|11.95|11.88|11.96|11.89|11.96|11.89|11.94|11.87|222
1721031900000|2024-07-15 08:25:00|11.95|11.88|11.97|11.9|11.98|11.91|11.95|11.88|99
1721032200000|2024-07-15 08:30:00|11.96|11.89|11.95|11.88|11.98|11.91|11.95|11.88|114
1721032500000|2024-07-15 08:35:00|11.96|11.89|12|11.93|12|11.93|11.95|11.88|57
1721032800000|2024-07-15 08:40:00|11.99|11.92|12|11.93|12|11.93|11.97|11.9|52
1721033100000|2024-07-15 08:45:00|11.99|11.92|11.92|11.85|12.01|11.94|11.91|11.84|152
1721033400000|2024-07-15 08:50:00|11.91|11.84|11.88|11.81|11.92|11.85|11.87|11.8|206
1721033700000|2024-07-15 08:55:00|11.87|11.8|11.9|11.83|11.9|11.83|11.87|11.8|86
1721034000000|2024-07-15 09:00:00|11.89|11.82|11.85|11.78|11.9|11.83|11.84|11.77|133
1721034300000|2024-07-15 09:05:00|11.86|11.79|11.83|11.76|11.88|11.81|11.82|11.75|62
1721034600000|2024-07-15 09:10:00|11.82|11.75|11.85|11.78|11.85|11.78|11.81|11.74|134
1721034900000|2024-07-15 09:15:00|11.84|11.77|11.87|11.8|11.87|11.8|11.83|11.76|74
1721035200000|2024-07-15 09:20:00|11.86|11.79|11.88|11.81|11.88|11.81|11.86|11.79|117
1721035500000|2024-07-15 09:25:00|11.87|11.8|11.86|11.79|11.88|11.81|11.84|11.77|20
1721035800000|2024-07-15 09:30:00|11.85|11.78|11.87|11.8|11.87|11.8|11.85|11.78|19
1721036100000|2024-07-15 09:35:00|11.86|11.79|11.87|11.8|11.87|11.8|11.86|11.79|46
1721036400000|2024-07-15 09:40:00|11.88|11.81|11.84|11.77|11.88|11.81|11.84|11.77|27
1721036700000|2024-07-15 09:45:00|11.85|11.78|11.85|11.78|11.87|11.8|11.84|11.77|41
1721037000000|2024-07-15 09:50:00|11.86|11.79|11.85|11.78|11.86|11.79|11.84|11.77|38
1721037300000|2024-07-15 09:55:00|11.84|11.77|11.82|11.75|11.84|11.77|11.82|11.75|23
1721037600000|2024-07-15 10:00:00|11.83|11.76|11.83|11.76|11.83|11.76|11.81|11.74|89
1721037900000|2024-07-15 10:05:00|11.82|11.75|11.82|11.75|11.83|11.76|11.81|11.74|65
1721038200000|2024-07-15 10:10:00|11.83|11.76|11.83|11.76|11.84|11.77|11.82|11.75|31
1721038500000|2024-07-15 10:15:00|11.84|11.77|11.84|11.77|11.84|11.77|11.82|11.75|79
1721038800000|2024-07-15 10:20:00|11.83|11.76|11.85|11.78|11.85|11.78|11.83|11.76|29
1721039100000|2024-07-15 10:25:00|11.86|11.79|11.83|11.76|11.86|11.79|11.83|11.76|8
1721039400000|2024-07-15 10:30:00|11.84|11.77|11.81|11.74|11.84|11.77|11.8|11.73|52
1721039700000|2024-07-15 10:35:00|11.8|11.73|11.81|11.74|11.82|11.75|11.8|11.73|44
1721040000000|2024-07-15 10:40:00|11.82|11.75|11.82|11.75|11.82|11.75|11.81|11.74|53
1721040300000|2024-07-15 10:45:00|11.81|11.74|11.79|11.72|11.82|11.75|11.79|11.72|31
1721040600000|2024-07-15 10:50:00|11.78|11.71|11.77|11.7|11.79|11.72|11.76|11.69|174
1721040900000|2024-07-15 10:55:00|11.76|11.69|11.75|11.68|11.77|11.7|11.72|11.65|82
1721041200000|2024-07-15 11:00:00|11.76|11.69|11.78|11.71|11.78|11.71|11.75|11.68|17
1721041500000|2024-07-15 11:05:00|11.79|11.72|11.78|11.71|11.79|11.72|11.77|11.7|44
1721041800000|2024-07-15 11:10:00|11.77|11.7|11.78|11.71|11.78|11.71|11.77|11.7|110
1721042100000|2024-07-15 11:15:00|11.77|11.7|11.75|11.68|11.78|11.71|11.74|11.67|87
1721042400000|2024-07-15 11:20:00|11.76|11.69|11.74|11.67|11.76|11.69|11.74|11.67|45
1721042700000|2024-07-15 11:25:00|11.73|11.66|11.74|11.67|11.74|11.67|11.71|11.64|54
1721043000000|2024-07-15 11:30:00|11.73|11.66|11.72|11.65|11.73|11.66|11.71|11.64|40
1721043300000|2024-07-15 11:35:00|11.73|11.66|11.76|11.69|11.76|11.69|11.72|11.65|80
1721043600000|2024-07-15 11:40:00|11.77|11.7|11.75|11.68|11.77|11.7|11.74|11.67|45
1721043900000|2024-07-15 11:45:00|11.76|11.69|11.78|11.71|11.78|11.71|11.75|11.68|21
1721044200000|2024-07-15 11:50:00|11.79|11.72|11.76|11.69|11.79|11.72|11.74|11.67|18
1721044500000|2024-07-15 11:55:00|11.75|11.68|11.75|11.68|11.77|11.7|11.75|11.68|15
1721044800000|2024-07-15 12:00:00|11.76|11.69|11.78|11.71|11.79|11.72|11.76|11.69|7
1721045100000|2024-07-15 12:05:00|11.79|11.72|11.79|11.72|11.8|11.73|11.78|11.71|19
1721045400000|2024-07-15 12:10:00|11.8|11.73|11.78|11.71|11.8|11.73|11.78|11.71|31
1721045700000|2024-07-15 12:15:00|11.77|11.7|11.78|11.71|11.79|11.72|11.76|11.69|14
1721046000000|2024-07-15 12:20:00|11.79|11.72|11.79|11.72|11.79|11.72|11.77|11.7|9
1721046300000|2024-07-15 12:25:00|11.8|11.73|11.82|11.75|11.82|11.75|11.8|11.73|23
1721046600000|2024-07-15 12:30:00|11.81|11.74|11.84|11.77|11.87|11.8|11.79|11.72|34
1721046900000|2024-07-15 12:35:00|11.85|11.78|11.84|11.77|11.87|11.8|11.82|11.75|44
1721047200000|2024-07-15 12:40:00|11.83|11.76|11.81|11.74|11.84|11.77|11.81|11.74|71
1721047500000|2024-07-15 12:45:00|11.82|11.75|11.81|11.74|11.83|11.76|11.81|11.74|54
1721047800000|2024-07-15 12:50:00|11.8|11.73|11.8|11.73|11.81|11.74|11.77|11.7|29
1721048100000|2024-07-15 12:55:00|11.79|11.72|11.78|11.71|11.8|11.73|11.77|11.7|34
1721048400000|2024-07-15 13:00:00|11.77|11.7|11.84|11.77|11.84|11.77|11.77|11.7|46
1721048700000|2024-07-15 13:05:00|11.85|11.78|11.82|11.75|11.87|11.8|11.8|11.73|54
1721049000000|2024-07-15 13:10:00|11.83|11.76|11.83|11.76|11.84|11.77|11.82|11.75|35
1721049300000|2024-07-15 13:15:00|11.82|11.75|11.86|11.79|11.86|11.79|11.8|11.73|37
1721049600000|2024-07-15 13:20:00|11.87|11.8|11.83|11.76|11.89|11.82|11.82|11.75|49
1721049900000|2024-07-15 13:25:00|11.84|11.77|11.79|11.72|11.85|11.78|11.79|11.72|38
1721050200000|2024-07-15 13:30:00|11.8|11.73|11.75|11.68|11.81|11.74|11.74|11.67|52
1721050500000|2024-07-15 13:35:00|11.74|11.67|11.77|11.7|11.8|11.73|11.74|11.67|50
1721050800000|2024-07-15 13:40:00|11.78|11.71|11.8|11.73|11.83|11.76|11.77|11.7|61
1721051100000|2024-07-15 13:45:00|11.79|11.72|11.78|11.71|11.8|11.73|11.77|11.7|48
1721051400000|2024-07-15 13:50:00|11.79|11.72|11.82|11.75|11.82|11.75|11.77|11.7|118
1721051700000|2024-07-15 13:55:00|11.81|11.74|11.81|11.74|11.83|11.76|11.8|11.73|41
1721052000000|2024-07-15 14:00:00|11.82|11.75|11.81|11.74|11.82|11.75|11.79|11.72|32
1721052300000|2024-07-15 14:05:00|11.82|11.75|11.8|11.73|11.82|11.75|11.79|11.72|29
1721052600000|2024-07-15 14:10:00|11.81|11.74|11.8|11.73|11.81|11.74|11.79|11.72|106
1721052900000|2024-07-15 14:15:00|11.79|11.72|11.75|11.68|11.81|11.74|11.72|11.65|53
1721053200000|2024-07-15 14:20:00|11.76|11.69|11.75|11.68|11.76|11.69|11.75|11.68|30
1721053500000|2024-07-15 14:25:00|11.76|11.69|11.75|11.68|11.76|11.69|11.74|11.67|38
1721053800000|2024-07-15 14:30:00|11.76|11.69|11.79|11.72|11.79|11.72|11.75|11.68|18
1721054100000|2024-07-15 14:35:00|11.78|11.71|11.79|11.72|11.8|11.73|11.78|11.71|66
1721054400000|2024-07-15 14:40:00|11.78|11.71|11.81|11.74|11.81|11.74|11.78|11.71|28
1721054700000|2024-07-15 14:45:00|11.8|11.73|11.84|11.77|11.84|11.77|11.79|11.72|45
1721055000000|2024-07-15 14:50:00|11.83|11.76|11.87|11.8|11.87|11.8|11.83|11.76|33
1721055300000|2024-07-15 14:55:00|11.88|11.81|11.96|11.89|11.96|11.89|11.88|11.81|55
1721055600000|2024-07-15 15:00:00|11.95|11.88|11.98|11.91|12.02|11.95|11.94|11.87|110
1721055900000|2024-07-15 15:05:00|11.97|11.9|11.93|11.86|11.98|11.91|11.89|11.82|163
1721056200000|2024-07-15 15:10:00|11.94|11.87|11.88|11.81|11.94|11.87|11.86|11.79|121
1721056500000|2024-07-15 15:15:00|11.89|11.82|11.88|11.81|11.92|11.85|11.88|11.81|86
1721056800000|2024-07-15 15:20:00|11.89|11.82|11.92|11.85|11.94|11.87|11.85|11.78|90
1721057100000|2024-07-15 15:25:00|11.93|11.86|11.93|11.86|11.96|11.89|11.92|11.85|95
1721057400000|2024-07-15 15:30:00|11.94|11.87|11.92|11.85|11.94|11.87|11.9|11.83|89
1721057700000|2024-07-15 15:35:00|11.91|11.84|11.9|11.83|11.92|11.85|11.9|11.83|92
1721058000000|2024-07-15 15:40:00|11.91|11.84|11.89|11.82|11.91|11.84|11.88|11.81|17
1721058300000|2024-07-15 15:45:00|11.88|11.81|11.89|11.82|11.91|11.84|11.86|11.79|28
1721058600000|2024-07-15 15:50:00|11.9|11.83|11.9|11.83|11.91|11.84|11.88|11.81|35
1721058900000|2024-07-15 15:55:00|11.89|11.82|11.91|11.84|11.91|11.84|11.89|11.82|15
1721059200000|2024-07-15 16:00:00|11.9|11.83|11.9|11.83|11.92|11.85|11.89|11.82|25
1721059500000|2024-07-15 16:05:00|11.89|11.82|11.92|11.85|11.92|11.85|11.86|11.79|80
1721059800000|2024-07-15 16:10:00|11.91|11.84|11.92|11.85|11.93|11.86|11.89|11.82|42
1721060100000|2024-07-15 16:15:00|11.93|11.86|11.95|11.88|11.95|11.88|11.91|11.84|57
1721060400000|2024-07-15 16:20:00|11.94|11.87|12|11.93|12|11.93|11.94|11.87|37
1721060700000|2024-07-15 16:25:00|11.99|11.92|12.05|11.98|12.05|11.98|11.99|11.92|53
1721061000000|2024-07-15 16:30:00|12.04|11.97|12.05|11.98|12.05|11.98|12.01|11.94|78
1721061300000|2024-07-15 16:35:00|12.06|11.99|12.07|12|12.12|12.05|12.05|11.98|112
1721061600000|2024-07-15 16:40:00|12.06|11.99|12.09|12.02|12.14|12.07|12.06|11.99|86
1721061900000|2024-07-15 16:45:00|12.08|12.01|12.1|12.03|12.1|12.03|12.06|11.99|69
1721062200000|2024-07-15 16:50:00|12.11|12.04|12.16|12.09|12.17|12.1|12.1|12.03|42
1721062500000|2024-07-15 16:55:00|12.15|12.08|12.08|12.01|12.18|12.11|12.08|12.01|159
1721062800000|2024-07-15 17:00:00|12.07|12|12.05|11.98|12.08|12.01|12.02|11.95|97
1721063100000|2024-07-15 17:05:00|12.04|11.97|12.11|12.04|12.13|12.06|12.04|11.97|148
1721063400000|2024-07-15 17:10:00|12.1|12.03|12.11|12.04|12.12|12.05|12.09|12.02|192
1721063700000|2024-07-15 17:15:00|12.1|12.03|12.11|12.04|12.15|12.08|12.08|12.01|170
1721064000000|2024-07-15 17:20:00|12.1|12.03|12.13|12.06|12.13|12.06|12.1|12.03|252
1721064300000|2024-07-15 17:25:00|12.14|12.07|12.09|12.02|12.15|12.08|12.08|12.01|190
1721064600000|2024-07-15 17:30:00|12.08|12.01|12.08|12.01|12.09|12.02|12.05|11.98|141
1721064900000|2024-07-15 17:35:00|12.09|12.02|12.02|11.95|12.1|12.03|12.02|11.95|84
1721065200000|2024-07-15 17:40:00|12.03|11.96|12.03|11.96|12.05|11.98|12.02|11.95|135
1721065500000|2024-07-15 17:45:00|12.04|11.97|12.04|11.97|12.05|11.98|12.02|11.95|77
1721065800000|2024-07-15 17:50:00|12.05|11.98|12.07|12|12.09|12.02|12.05|11.98|43
1721066100000|2024-07-15 17:55:00|12.08|12.01|12.03|11.96|12.08|12.01|12.02|11.95|78
1721066400000|2024-07-15 18:00:00|12.02|11.95|12.07|12|12.07|12|12|11.93|72
1721066700000|2024-07-15 18:05:00|12.06|11.99|12.06|11.99|12.08|12.01|12.04|11.97|85
1721067000000|2024-07-15 18:10:00|12.05|11.98|12.05|11.98|12.07|12|12.03|11.96|91
1721067300000|2024-07-15 18:15:00|12.04|11.97|12.05|11.98|12.05|11.98|12.02|11.95|94
1721067600000|2024-07-15 18:20:00|12.06|11.99|12.07|12|12.08|12.01|12.05|11.98|28
1721067900000|2024-07-15 18:25:00|12.08|12.01|12.09|12.02|12.09|12.02|12.06|11.99|126
1721068200000|2024-07-15 18:30:00|12.1|12.03|12.11|12.04|12.13|12.06|12.09|12.02|160
1721068500000|2024-07-15 18:35:00|12.1|12.03|12.1|12.03|12.11|12.04|12.08|12.01|239
1721068800000|2024-07-15 18:40:00|12.11|12.04|12.13|12.06|12.16|12.09|12.1|12.03|251
1721069100000|2024-07-15 18:45:00|12.12|12.05|12.13|12.06|12.13|12.06|12.1|12.03|330
1721069400000|2024-07-15 18:50:00|12.12|12.05|12.16|12.09|12.17|12.1|12.12|12.05|81
1721069700000|2024-07-15 18:55:00|12.15|12.08|12.16|12.09|12.17|12.1|12.14|12.07|56
1721070000000|2024-07-15 19:00:00|12.17|12.1|12.14|12.07|12.17|12.1|12.13|12.06|58
1721070300000|2024-07-15 19:05:00|12.13|12.06|12.17|12.1|12.19|12.12|12.13|12.06|57
1721070600000|2024-07-15 19:10:00|12.18|12.11|12.17|12.1|12.19|12.12|12.15|12.08|47
1721070900000|2024-07-15 19:15:00|12.16|12.09|12.17|12.1|12.19|12.12|12.16|12.09|58
1721071200000|2024-07-15 19:20:00|12.16|12.09|12.23|12.16|12.25|12.18|12.16|12.09|246
1721071500000|2024-07-15 19:25:00|12.22|12.15|12.14|12.07|12.25|12.18|12.12|12.05|229
1721071800000|2024-07-15 19:30:00|12.13|12.06|12.21|12.14|12.22|12.15|12.08|12.01|190
1721072100000|2024-07-15 19:35:00|12.2|12.13|12.17|12.1|12.21|12.14|12.16|12.09|146
1721072400000|2024-07-15 19:40:00|12.16|12.09|12.18|12.11|12.21|12.14|12.16|12.09|135
1721072700000|2024-07-15 19:45:00|12.17|12.1|12.16|12.09|12.18|12.11|12.12|12.05|120
1721073000000|2024-07-15 19:50:00|12.15|12.08|12.14|12.07|12.16|12.09|12.12|12.05|92
1721073300000|2024-07-15 19:55:00|12.15|12.08|12.18|12.11|12.18|12.11|12.12|12.05|170
1721073600000|2024-07-15 20:00:00|12.17|12.1|12.22|12.15|12.23|12.16|12.16|12.09|84
1721073900000|2024-07-15 20:05:00|12.23|12.16|12.18|12.11|12.23|12.16|12.18|12.11|154
1721074200000|2024-07-15 20:10:00|12.19|12.12|12.22|12.15|12.23|12.16|12.18|12.11|228
1721074500000|2024-07-15 20:15:00|12.21|12.14|12.25|12.18|12.25|12.18|12.2|12.13|95
1721074800000|2024-07-15 20:20:00|12.24|12.17|12.28|12.21|12.29|12.22|12.23|12.16|95
1721075100000|2024-07-15 20:25:00|12.29|12.22|12.3|12.23|12.33|12.26|12.28|12.21|100
1721075400000|2024-07-15 20:30:00|12.29|12.22|12.33|12.26|12.34|12.27|12.29|12.22|103
1721075700000|2024-07-15 20:35:00|12.32|12.25|12.31|12.24|12.33|12.26|12.29|12.22|70
1721076000000|2024-07-15 20:40:00|12.3|12.23|12.32|12.25|12.33|12.26|12.3|12.23|157
1721076300000|2024-07-15 20:45:00|12.31|12.24|12.31|12.24|12.34|12.27|12.3|12.23|113
1721076600000|2024-07-15 20:50:00|12.3|12.23|12.29|12.22|12.31|12.24|12.26|12.19|210
1721076900000|2024-07-15 20:55:00|12.3|12.23|12.32|12.25|12.32|12.25|12.28|12.21|113
1721077200000|2024-07-15 21:00:00|12.31|12.24|12.32|12.25|12.34|12.27|12.3|12.23|44
1721077500000|2024-07-15 21:05:00|12.31|12.24|12.31|12.24|12.33|12.26|12.3|12.23|35
1721077800000|2024-07-15 21:10:00|12.32|12.25|12.32|12.25|12.35|12.28|12.31|12.24|17
1721078100000|2024-07-15 21:15:00|12.33|12.26|12.32|12.25|12.34|12.27|12.32|12.25|32
1721078400000|2024-07-15 21:20:00|12.31|12.24|12.29|12.22|12.32|12.25|12.28|12.21|17
1721078700000|2024-07-15 21:25:00|12.3|12.23|12.31|12.24|12.31|12.24|12.29|12.22|4
1721079000000|2024-07-15 21:30:00|12.3|12.23|12.27|12.2|12.3|12.23|12.26|12.19|12
1721079300000|2024-07-15 21:35:00|12.28|12.21|12.3|12.23|12.3|12.23|12.27|12.2|7
1721079600000|2024-07-15 21:40:00|12.29|12.22|12.28|12.21|12.29|12.22|12.28|12.21|24
1721079900000|2024-07-15 21:45:00|12.29|12.22|12.29|12.22|12.29|12.22|12.29|12.22|1
1721080200000|2024-07-15 21:50:00|12.28|12.21|12.24|12.17|12.28|12.21|12.22|12.15|15
1721080500000|2024-07-15 21:55:00|12.23|12.16|12.22|12.15|12.24|12.17|12.21|12.14|22
1721080800000|2024-07-15 22:00:00|12.23|12.16|12.22|12.15|12.24|12.17|12.21|12.14|142
1721081100000|2024-07-15 22:05:00|12.23|12.16|12.26|12.19|12.28|12.21|12.22|12.15|86
1721081400000|2024-07-15 22:10:00|12.27|12.2|12.34|12.27|12.34|12.27|12.25|12.18|95
1721081700000|2024-07-15 22:15:00|12.33|12.26|12.37|12.3|12.37|12.3|12.3|12.23|99
1721082000000|2024-07-15 22:20:00|12.38|12.31|12.36|12.29|12.38|12.31|12.32|12.25|119
1721082300000|2024-07-15 22:25:00|12.35|12.28|12.37|12.3|12.38|12.31|12.34|12.27|83
1721082600000|2024-07-15 22:30:00|12.36|12.29|12.38|12.31|12.39|12.32|12.34|12.27|57
1721082900000|2024-07-15 22:35:00|12.37|12.3|12.39|12.32|12.39|12.32|12.37|12.3|137
1721083200000|2024-07-15 22:40:00|12.4|12.33|12.47|12.4|12.48|12.41|12.39|12.32|98
1721083500000|2024-07-15 22:45:00|12.46|12.39|12.49|12.42|12.52|12.45|12.45|12.38|160
1721083800000|2024-07-15 22:50:00|12.48|12.41|12.45|12.38|12.52|12.45|12.44|12.37|86
1721084100000|2024-07-15 22:55:00|12.44|12.37|12.44|12.37|12.48|12.41|12.43|12.36|119
1721084400000|2024-07-15 23:00:00|12.45|12.38|12.41|12.34|12.46|12.39|12.4|12.33|153
1721084700000|2024-07-15 23:05:00|12.4|12.33|12.44|12.37|12.45|12.38|12.39|12.32|105
1721085000000|2024-07-15 23:10:00|12.43|12.36|12.44|12.37|12.46|12.39|12.41|12.34|128
1721085300000|2024-07-15 23:15:00|12.45|12.38|12.47|12.4|12.49|12.42|12.44|12.37|75
1721085600000|2024-07-15 23:20:00|12.48|12.41|12.49|12.42|12.51|12.44|12.46|12.39|248
1721085900000|2024-07-15 23:25:00|12.48|12.41|12.47|12.4|12.5|12.43|12.46|12.39|267
1721086200000|2024-07-15 23:30:00|12.48|12.41|12.55|12.48|12.55|12.48|12.47|12.4|202
1721086500000|2024-07-15 23:35:00|12.54|12.47|12.56|12.49|12.56|12.49|12.53|12.46|133
1721086800000|2024-07-15 23:40:00|12.57|12.5|12.55|12.48|12.6|12.53|12.53|12.46|105
1721087100000|2024-07-15 23:45:00|12.54|12.47|12.54|12.47|12.58|12.51|12.52|12.45|101
1721087400000|2024-07-15 23:50:00|12.53|12.46|12.56|12.49|12.56|12.49|12.53|12.46|200
1721087700000|2024-07-15 23:55:00|12.55|12.48|12.54|12.47|12.58|12.51|12.52|12.45|74
1721088000000|2024-07-16 00:00:00|12.53|12.46|12.68|12.61|12.68|12.61|12.53|12.46|126
1721088300000|2024-07-16 00:05:00|12.69|12.62|12.8|12.73|12.81|12.74|12.67|12.6|154
1721088600000|2024-07-16 00:10:00|12.81|12.74|12.75|12.68|12.82|12.75|12.67|12.6|209
1721088900000|2024-07-16 00:15:00|12.74|12.67|12.59|12.52|12.74|12.67|12.55|12.48|175
1721089200000|2024-07-16 00:20:00|12.6|12.53|12.57|12.5|12.65|12.58|12.52|12.45|149
1721089500000|2024-07-16 00:25:00|12.56|12.49|12.6|12.53|12.62|12.55|12.56|12.49|97
1721089800000|2024-07-16 00:30:00|12.59|12.52|12.47|12.4|12.61|12.54|12.45|12.38|136
1721090100000|2024-07-16 00:35:00|12.48|12.41|12.51|12.44|12.51|12.44|12.45|12.38|140
1721090400000|2024-07-16 00:40:00|12.5|12.43|12.59|12.52|12.61|12.54|12.5|12.43|90
1721090700000|2024-07-16 00:45:00|12.6|12.53|12.6|12.53|12.66|12.59|12.59|12.52|75
1721091000000|2024-07-16 00:50:00|12.61|12.54|12.58|12.51|12.65|12.58|12.56|12.49|88
1721091300000|2024-07-16 00:55:00|12.57|12.5|12.54|12.47|12.6|12.53|12.53|12.46|96
1721091600000|2024-07-16 01:00:00|12.55|12.48|12.53|12.46|12.58|12.51|12.51|12.44|185
1721091900000|2024-07-16 01:05:00|12.52|12.45|12.51|12.44|12.54|12.47|12.48|12.41|116
1721092200000|2024-07-16 01:10:00|12.52|12.45|12.58|12.51|12.58|12.51|12.49|12.42|45
1721092500000|2024-07-16 01:15:00|12.57|12.5|12.63|12.56|12.63|12.56|12.57|12.5|65
1721092800000|2024-07-16 01:20:00|12.62|12.55|12.62|12.55|12.62|12.55|12.59|12.52|35
1721093100000|2024-07-16 01:25:00|12.61|12.54|12.56|12.49|12.62|12.55|12.56|12.49|40
1721093400000|2024-07-16 01:30:00|12.57|12.5|12.63|12.56|12.63|12.56|12.54|12.47|59
1721093700000|2024-07-16 01:35:00|12.64|12.57|12.61|12.54|12.66|12.59|12.61|12.54|122
1721094000000|2024-07-16 01:40:00|12.6|12.53|12.58|12.51|12.62|12.55|12.57|12.5|89
1721094300000|2024-07-16 01:45:00|12.59|12.52|12.58|12.51|12.61|12.54|12.57|12.5|70
1721094600000|2024-07-16 01:50:00|12.59|12.52|12.64|12.57|12.64|12.57|12.57|12.5|78
1721094900000|2024-07-16 01:55:00|12.63|12.56|12.65|12.58|12.65|12.58|12.62|12.55|131
1721095200000|2024-07-16 02:00:00|12.64|12.57|12.66|12.59|12.68|12.61|12.62|12.55|101
1721095500000|2024-07-16 02:05:00|12.65|12.58|12.67|12.6|12.68|12.61|12.65|12.58|81
1721095800000|2024-07-16 02:10:00|12.66|12.59|12.61|12.54|12.68|12.61|12.61|12.54|80
1721096100000|2024-07-16 02:15:00|12.6|12.53|12.57|12.5|12.62|12.55|12.56|12.49|88
1721096400000|2024-07-16 02:20:00|12.56|12.49|12.58|12.51|12.6|12.53|12.56|12.49|55
1721096700000|2024-07-16 02:25:00|12.57|12.5|12.58|12.51|12.61|12.54|12.57|12.5|68
1721097000000|2024-07-16 02:30:00|12.57|12.5|12.59|12.52|12.59|12.52|12.56|12.49|43
1721097300000|2024-07-16 02:35:00|12.58|12.51|12.63|12.56|12.63|12.56|12.58|12.51|58
1721097600000|2024-07-16 02:40:00|12.62|12.55|12.67|12.6|12.68|12.61|12.62|12.55|60
1721097900000|2024-07-16 02:45:00|12.66|12.59|12.65|12.58|12.67|12.6|12.63|12.56|61
1721098200000|2024-07-16 02:50:00|12.64|12.57|12.63|12.56|12.65|12.58|12.61|12.54|166
1721098500000|2024-07-16 02:55:00|12.64|12.57|12.67|12.6|12.68|12.61|12.63|12.56|34
1721098800000|2024-07-16 03:00:00|12.68|12.61|12.63|12.56|12.68|12.61|12.62|12.55|58
1721099100000|2024-07-16 03:05:00|12.62|12.55|12.64|12.57|12.66|12.59|12.62|12.55|45
1721099400000|2024-07-16 03:10:00|12.63|12.56|12.66|12.59|12.66|12.59|12.61|12.54|54
1721099700000|2024-07-16 03:15:00|12.65|12.58|12.64|12.57|12.67|12.6|12.63|12.56|82
1721100000000|2024-07-16 03:20:00|12.63|12.56|12.66|12.59|12.66|12.59|12.63|12.56|44
1721100300000|2024-07-16 03:25:00|12.65|12.58|12.62|12.55|12.66|12.59|12.62|12.55|54
1721100600000|2024-07-16 03:30:00|12.63|12.56|12.58|12.51|12.63|12.56|12.56|12.49|64
1721100900000|2024-07-16 03:35:00|12.57|12.5|12.58|12.51|12.59|12.52|12.57|12.5|50
1721101200000|2024-07-16 03:40:00|12.57|12.5|12.62|12.55|12.62|12.55|12.57|12.5|52
1721101500000|2024-07-16 03:45:00|12.61|12.54|12.63|12.56|12.64|12.57|12.58|12.51|47
1721101800000|2024-07-16 03:50:00|12.64|12.57|12.66|12.59|12.66|12.59|12.63|12.56|113
1721102100000|2024-07-16 03:55:00|12.65|12.58|12.66|12.59|12.66|12.59|12.65|12.58|82
1721102400000|2024-07-16 04:00:00|12.65|12.58|12.66|12.59|12.66|12.59|12.64|12.57|90
1721102700000|2024-07-16 04:05:00|12.67|12.6|12.7|12.63|12.7|12.63|12.67|12.6|66
1721103000000|2024-07-16 04:10:00|12.69|12.62|12.69|12.62|12.71|12.64|12.68|12.61|203
1721103300000|2024-07-16 04:15:00|12.68|12.61|12.59|12.52|12.68|12.61|12.59|12.52|146
1721103600000|2024-07-16 04:20:00|12.6|12.53|12.6|12.53|12.61|12.54|12.58|12.51|191
1721103900000|2024-07-16 04:25:00|12.59|12.52|12.58|12.51|12.61|12.54|12.57|12.5|190
1721104200000|2024-07-16 04:30:00|12.57|12.5|12.54|12.47|12.58|12.51|12.53|12.46|74
1721104500000|2024-07-16 04:35:00|12.55|12.48|12.56|12.49|12.56|12.49|12.54|12.47|72
1721104800000|2024-07-16 04:40:00|12.55|12.48|12.55|12.48|12.56|12.49|12.54|12.47|67
1721105100000|2024-07-16 04:45:00|12.54|12.47|12.54|12.47|12.57|12.5|12.53|12.46|43
1721105400000|2024-07-16 04:50:00|12.53|12.46|12.53|12.46|12.54|12.47|12.51|12.44|37
1721105700000|2024-07-16 04:55:00|12.54|12.47|12.55|12.48|12.56|12.49|12.53|12.46|48
1721106000000|2024-07-16 05:00:00|12.54|12.47|12.58|12.51|12.59|12.52|12.54|12.47|121
1721106300000|2024-07-16 05:05:00|12.57|12.5|12.55|12.48|12.59|12.52|12.52|12.45|115
1721106600000|2024-07-16 05:10:00|12.54|12.47|12.54|12.47|12.56|12.49|12.53|12.46|97
1721106900000|2024-07-16 05:15:00|12.55|12.48|12.56|12.49|12.58|12.51|12.54|12.47|56
1721107200000|2024-07-16 05:20:00|12.55|12.48|12.43|12.36|12.55|12.48|12.42|12.35|77
1721107500000|2024-07-16 05:25:00|12.44|12.37|12.39|12.32|12.45|12.38|12.38|12.31|98
1721107800000|2024-07-16 05:30:00|12.4|12.33|12.46|12.39|12.47|12.4|12.39|12.32|53
1721108100000|2024-07-16 05:35:00|12.47|12.4|12.31|12.24|12.48|12.41|12.3|12.23|87
1721108400000|2024-07-16 05:40:00|12.3|12.23|12.35|12.28|12.36|12.29|12.29|12.22|76
1721108700000|2024-07-16 05:45:00|12.34|12.27|12.33|12.26|12.36|12.29|12.32|12.25|74
1721109000000|2024-07-16 05:50:00|12.32|12.25|12.29|12.22|12.32|12.25|12.25|12.18|134
1721109300000|2024-07-16 05:55:00|12.28|12.21|12.3|12.23|12.3|12.23|12.25|12.18|57
1721109600000|2024-07-16 06:00:00|12.29|12.22|12.36|12.29|12.36|12.29|12.29|12.22|54
1721109900000|2024-07-16 06:05:00|12.35|12.28|12.35|12.28|12.35|12.28|12.33|12.26|37
1721110200000|2024-07-16 06:10:00|12.34|12.27|12.3|12.23|12.35|12.28|12.3|12.23|23
1721110500000|2024-07-16 06:15:00|12.31|12.24|12.32|12.25|12.33|12.26|12.3|12.23|28
1721110800000|2024-07-16 06:20:00|12.33|12.26|12.35|12.28|12.36|12.29|12.33|12.26|19
1721111100000|2024-07-16 06:25:00|12.36|12.29|12.37|12.3|12.37|12.3|12.35|12.28|6
1721111400000|2024-07-16 06:30:00|12.36|12.29|12.34|12.27|12.37|12.3|12.34|12.27|31
1721111700000|2024-07-16 06:35:00|12.33|12.26|12.31|12.24|12.34|12.27|12.31|12.24|117
1721112000000|2024-07-16 06:40:00|12.32|12.25|12.29|12.22|12.34|12.27|12.28|12.21|50
1721112300000|2024-07-16 06:45:00|12.28|12.21|12.27|12.2|12.3|12.23|12.26|12.19|86
1721112600000|2024-07-16 06:50:00|12.26|12.19|12.14|12.07|12.27|12.2|12.14|12.07|105
1721112900000|2024-07-16 06:55:00|12.15|12.08|12.15|12.08|12.17|12.1|12.1|12.03|123
1721113200000|2024-07-16 07:00:00|12.16|12.09|12.19|12.12|12.2|12.13|12.12|12.05|110
1721113500000|2024-07-16 07:05:00|12.2|12.13|12.27|12.2|12.28|12.21|12.16|12.09|70
1721113800000|2024-07-16 07:10:00|12.26|12.19|12.25|12.18|12.28|12.21|12.24|12.17|86
1721114100000|2024-07-16 07:15:00|12.26|12.19|12.22|12.15|12.27|12.2|12.2|12.13|65
1721114400000|2024-07-16 07:20:00|12.23|12.16|12.18|12.11|12.23|12.16|12.17|12.1|72
1721114700000|2024-07-16 07:25:00|12.17|12.1|12.18|12.11|12.2|12.13|12.15|12.08|40
1721115000000|2024-07-16 07:30:00|12.17|12.1|12.19|12.12|12.2|12.13|12.16|12.09|79
1721115300000|2024-07-16 07:35:00|12.2|12.13|12.14|12.07|12.22|12.15|12.13|12.06|53
1721115600000|2024-07-16 07:40:00|12.13|12.06|12.14|12.07|12.16|12.09|12.11|12.04|100
1721115900000|2024-07-16 07:45:00|12.13|12.06|12.15|12.08|12.17|12.1|12.09|12.02|97
1721116200000|2024-07-16 07:50:00|12.14|12.07|12.14|12.07|12.16|12.09|12.12|12.05|113
1721116500000|2024-07-16 07:55:00|12.13|12.06|12.13|12.06|12.16|12.09|12.11|12.04|111
1721116800000|2024-07-16 08:00:00|12.12|12.05|12.18|12.11|12.19|12.12|12.12|12.05|75
1721117100000|2024-07-16 08:05:00|12.19|12.12|12.14|12.07|12.19|12.12|12.11|12.04|68
1721117400000|2024-07-16 08:10:00|12.15|12.08|12.14|12.07|12.15|12.08|12.11|12.04|58
1721117700000|2024-07-16 08:15:00|12.15|12.08|12.03|11.96|12.15|12.08|12.02|11.95|71
1721118000000|2024-07-16 08:20:00|12.02|11.95|12.03|11.96|12.05|11.98|11.99|11.92|107
1721118300000|2024-07-16 08:25:00|12.02|11.95|11.98|11.91|12.03|11.96|11.97|11.9|133
1721118600000|2024-07-16 08:30:00|11.97|11.9|11.98|11.91|12.02|11.95|11.94|11.87|78
1721118900000|2024-07-16 08:35:00|11.99|11.92|11.99|11.92|12.01|11.94|11.94|11.87|83
1721119200000|2024-07-16 08:40:00|11.98|11.91|12.03|11.96|12.03|11.96|11.98|11.91|76
1721119500000|2024-07-16 08:45:00|12.04|11.97|12.06|11.99|12.06|11.99|12.01|11.94|61
1721119800000|2024-07-16 08:50:00|12.05|11.98|12.08|12.01|12.08|12.01|12.04|11.97|42
1721120100000|2024-07-16 08:55:00|12.07|12|12.09|12.02|12.1|12.03|12.07|12|73
1721120400000|2024-07-16 09:00:00|12.08|12.01|12.08|12.01|12.09|12.02|12.05|11.98|31
1721120700000|2024-07-16 09:05:00|12.07|12|12.12|12.05|12.13|12.06|12.07|12|46
1721121000000|2024-07-16 09:10:00|12.11|12.04|12.12|12.05|12.13|12.06|12.1|12.03|30
1721121300000|2024-07-16 09:15:00|12.11|12.04|12.15|12.08|12.15|12.08|12.11|12.04|51
1721121600000|2024-07-16 09:20:00|12.14|12.07|12.17|12.1|12.17|12.1|12.14|12.07|18
1721121900000|2024-07-16 09:25:00|12.18|12.11|12.13|12.06|12.18|12.11|12.12|12.05|48
1721122200000|2024-07-16 09:30:00|12.14|12.07|12.14|12.07|12.15|12.08|12.13|12.06|31
1721122500000|2024-07-16 09:35:00|12.15|12.08|12.17|12.1|12.17|12.1|12.15|12.08|27
1721122800000|2024-07-16 09:40:00|12.18|12.11|12.19|12.12|12.2|12.13|12.18|12.11|30
1721123100000|2024-07-16 09:45:00|12.18|12.11|12.17|12.1|12.19|12.12|12.16|12.09|34
1721123400000|2024-07-16 09:50:00|12.18|12.11|12.18|12.11|12.18|12.11|12.16|12.09|51
1721123700000|2024-07-16 09:55:00|12.19|12.12|12.19|12.12|12.19|12.12|12.18|12.11|33
1721124000000|2024-07-16 10:00:00|12.2|12.13|12.18|12.11|12.2|12.13|12.17|12.1|45
1721124300000|2024-07-16 10:05:00|12.19|12.12|12.22|12.15|12.22|12.15|12.18|12.11|30
1721124600000|2024-07-16 10:10:00|12.21|12.14|12.23|12.16|12.23|12.16|12.21|12.14|15
1721124900000|2024-07-16 10:15:00|12.22|12.15|12.23|12.16|12.23|12.16|12.21|12.14|30
1721125200000|2024-07-16 10:20:00|12.22|12.15|12.23|12.16|12.24|12.17|12.22|12.15|42
1721125500000|2024-07-16 10:25:00|12.22|12.15|12.22|12.15|12.24|12.17|12.21|12.14|21
1721125800000|2024-07-16 10:30:00|12.21|12.14|12.25|12.18|12.25|12.18|12.19|12.12|29
1721126100000|2024-07-16 10:35:00|12.24|12.17|12.26|12.19|12.27|12.2|12.23|12.16|55
1721126400000|2024-07-16 10:40:00|12.27|12.2|12.27|12.2|12.3|12.23|12.26|12.19|57
1721126700000|2024-07-16 10:45:00|12.26|12.19|12.24|12.17|12.28|12.21|12.24|12.17|31
1721127000000|2024-07-16 10:50:00|12.25|12.18|12.24|12.17|12.25|12.18|12.22|12.15|28
1721127300000|2024-07-16 10:55:00|12.23|12.16|12.25|12.18|12.25|12.18|12.23|12.16|33
1721127600000|2024-07-16 11:00:00|12.24|12.17|12.19|12.12|12.25|12.18|12.19|12.12|38
1721127900000|2024-07-16 11:05:00|12.18|12.11|12.19|12.12|12.27|12.2|12.18|12.11|55
1721128200000|2024-07-16 11:10:00|12.18|12.11|12.21|12.14|12.22|12.15|12.18|12.11|54
1721128500000|2024-07-16 11:15:00|12.22|12.15|12.23|12.16|12.24|12.17|12.21|12.14|80
1721128800000|2024-07-16 11:20:00|12.24|12.17|12.25|12.18|12.27|12.2|12.23|12.16|22
1721129100000|2024-07-16 11:25:00|12.24|12.17|12.25|12.18|12.26|12.19|12.24|12.17|50
1721129400000|2024-07-16 11:30:00|12.24|12.17|12.22|12.15|12.25|12.18|12.22|12.15|51
1721129700000|2024-07-16 11:35:00|12.23|12.16|12.21|12.14|12.23|12.16|12.18|12.11|63
1721130000000|2024-07-16 11:40:00|12.22|12.15|12.26|12.19|12.26|12.19|12.22|12.15|27
1721130300000|2024-07-16 11:45:00|12.25|12.18|12.24|12.17|12.27|12.2|12.24|12.17|88
1721130600000|2024-07-16 11:50:00|12.25|12.18|12.25|12.18|12.25|12.18|12.23|12.16|57
1721130900000|2024-07-16 11:55:00|12.26|12.19|12.27|12.2|12.28|12.21|12.25|12.18|64
1721131200000|2024-07-16 12:00:00|12.28|12.21|12.27|12.2|12.28|12.21|12.25|12.18|44
1721131500000|2024-07-16 12:05:00|12.26|12.19|12.25|12.18|12.26|12.19|12.22|12.15|18
1721131800000|2024-07-16 12:10:00|12.24|12.17|12.24|12.17|12.25|12.18|12.22|12.15|85
1721132100000|2024-07-16 12:15:00|12.25|12.18|12.26|12.19|12.27|12.2|12.23|12.16|74
1721132400000|2024-07-16 12:20:00|12.27|12.2|12.28|12.21|12.28|12.21|12.25|12.18|44
1721132700000|2024-07-16 12:25:00|12.29|12.22|12.35|12.28|12.35|12.28|12.28|12.21|71
1721133000000|2024-07-16 12:30:00|12.34|12.27|12.31|12.24|12.36|12.29|12.29|12.22|94
1721133300000|2024-07-16 12:35:00|12.32|12.25|12.32|12.25|12.34|12.27|12.31|12.24|47
1721133600000|2024-07-16 12:40:00|12.31|12.24|12.31|12.24|12.32|12.25|12.3|12.23|63
1721133900000|2024-07-16 12:45:00|12.32|12.25|12.3|12.23|12.34|12.27|12.29|12.22|69
1721134200000|2024-07-16 12:50:00|12.29|12.22|12.23|12.16|12.3|12.23|12.22|12.15|213
1721134500000|2024-07-16 12:55:00|12.24|12.17|12.23|12.16|12.26|12.19|12.22|12.15|82
1721134800000|2024-07-16 13:00:00|12.22|12.15|12.23|12.16|12.26|12.19|12.2|12.13|124
1721135100000|2024-07-16 13:05:00|12.24|12.17|12.24|12.17|12.26|12.19|12.23|12.16|79
1721135400000|2024-07-16 13:10:00|12.23|12.16|12.21|12.14|12.24|12.17|12.2|12.13|73
1721135700000|2024-07-16 13:15:00|12.2|12.13|12.21|12.14|12.21|12.14|12.17|12.1|92
1721136000000|2024-07-16 13:20:00|12.22|12.15|12.25|12.18|12.26|12.19|12.21|12.14|38
1721136300000|2024-07-16 13:25:00|12.24|12.17|12.28|12.21|12.28|12.21|12.24|12.17|35
1721136600000|2024-07-16 13:30:00|12.27|12.2|12.3|12.23|12.31|12.24|12.26|12.19|48
1721136900000|2024-07-16 13:35:00|12.29|12.22|12.31|12.24|12.31|12.24|12.27|12.2|89
1721137200000|2024-07-16 13:40:00|12.3|12.23|12.32|12.25|12.34|12.27|12.3|12.23|59
1721137500000|2024-07-16 13:45:00|12.31|12.24|12.31|12.24|12.33|12.26|12.28|12.21|59
1721137800000|2024-07-16 13:50:00|12.32|12.25|12.31|12.24|12.33|12.26|12.31|12.24|30
1721138100000|2024-07-16 13:55:00|12.32|12.25|12.22|12.15|12.33|12.26|12.21|12.14|61
1721138400000|2024-07-16 14:00:00|12.21|12.14|12.19|12.12|12.22|12.15|12.17|12.1|83
1721138700000|2024-07-16 14:05:00|12.18|12.11|12.19|12.12|12.21|12.14|12.16|12.09|92
1721139000000|2024-07-16 14:10:00|12.2|12.13|12.26|12.19|12.26|12.19|12.18|12.11|57
1721139300000|2024-07-16 14:15:00|12.27|12.2|12.28|12.21|12.32|12.25|12.26|12.19|82
1721139600000|2024-07-16 14:20:00|12.29|12.22|12.28|12.21|12.31|12.24|12.24|12.17|64
1721139900000|2024-07-16 14:25:00|12.27|12.2|12.27|12.2|12.29|12.22|12.25|12.18|65
1721140200000|2024-07-16 14:30:00|12.26|12.19|12.25|12.18|12.28|12.21|12.22|12.15|46
1721140500000|2024-07-16 14:35:00|12.24|12.17|12.3|12.23|12.3|12.23|12.24|12.17|37
1721140800000|2024-07-16 14:40:00|12.29|12.22|12.28|12.21|12.3|12.23|12.28|12.21|46
1721141100000|2024-07-16 14:45:00|12.29|12.22|12.28|12.21|12.3|12.23|12.27|12.2|50
1721141400000|2024-07-16 14:50:00|12.29|12.22|12.3|12.23|12.3|12.23|12.27|12.2|42
1721141700000|2024-07-16 14:55:00|12.31|12.24|12.32|12.25|12.34|12.27|12.31|12.24|46
1721142000000|2024-07-16 15:00:00|12.33|12.26|12.35|12.28|12.35|12.28|12.31|12.24|53
1721142300000|2024-07-16 15:05:00|12.34|12.27|12.43|12.36|12.43|12.36|12.34|12.27|60
1721142600000|2024-07-16 15:10:00|12.42|12.35|12.45|12.38|12.47|12.4|12.42|12.35|76
1721142900000|2024-07-16 15:15:00|12.44|12.37|12.47|12.4|12.49|12.42|12.42|12.35|86
1721143200000|2024-07-16 15:20:00|12.48|12.41|12.45|12.38|12.51|12.44|12.42|12.35|130
1721143500000|2024-07-16 15:25:00|12.44|12.37|12.48|12.41|12.5|12.43|12.42|12.35|87
1721143800000|2024-07-16 15:30:00|12.49|12.42|12.51|12.44|12.52|12.45|12.47|12.4|67
1721144100000|2024-07-16 15:35:00|12.5|12.43|12.51|12.44|12.52|12.45|12.48|12.41|42
1721144400000|2024-07-16 15:40:00|12.52|12.45|12.53|12.46|12.58|12.51|12.51|12.44|58
1721144700000|2024-07-16 15:45:00|12.52|12.45|12.54|12.47|12.56|12.49|12.5|12.43|141
1721145000000|2024-07-16 15:50:00|12.53|12.46|12.6|12.53|12.62|12.55|12.53|12.46|112
1721145300000|2024-07-16 15:55:00|12.59|12.52|12.61|12.54|12.62|12.55|12.59|12.52|67
1721145600000|2024-07-16 16:00:00|12.62|12.55|12.71|12.64|12.71|12.64|12.61|12.54|168
1721145900000|2024-07-16 16:05:00|12.7|12.63|12.55|12.48|12.74|12.67|12.54|12.47|150
1721146200000|2024-07-16 16:10:00|12.56|12.49|12.56|12.49|12.61|12.54|12.51|12.44|135
1721146500000|2024-07-16 16:15:00|12.57|12.5|12.51|12.44|12.57|12.5|12.48|12.41|109
1721146800000|2024-07-16 16:20:00|12.5|12.43|12.53|12.46|12.56|12.49|12.5|12.43|104
1721147100000|2024-07-16 16:25:00|12.54|12.47|12.55|12.48|12.58|12.51|12.53|12.46|74
1721147400000|2024-07-16 16:30:00|12.54|12.47|12.54|12.47|12.55|12.48|12.49|12.42|143
1721147700000|2024-07-16 16:35:00|12.53|12.46|12.61|12.54|12.61|12.54|12.53|12.46|155
1721148000000|2024-07-16 16:40:00|12.62|12.55|12.56|12.49|12.65|12.58|12.56|12.49|87
1721148300000|2024-07-16 16:45:00|12.57|12.5|12.64|12.57|12.64|12.57|12.54|12.47|94
1721148600000|2024-07-16 16:50:00|12.63|12.56|12.64|12.57|12.68|12.61|12.63|12.56|90
1721148900000|2024-07-16 16:55:00|12.63|12.56|12.67|12.6|12.67|12.6|12.61|12.54|83
1721149200000|2024-07-16 17:00:00|12.66|12.59|12.67|12.6|12.68|12.61|12.65|12.58|86
1721149500000|2024-07-16 17:05:00|12.68|12.61|12.67|12.6|12.68|12.61|12.64|12.57|86
1721149800000|2024-07-16 17:10:00|12.68|12.61|12.63|12.56|12.68|12.61|12.63|12.56|30
1721150100000|2024-07-16 17:15:00|12.62|12.55|12.64|12.57|12.65|12.58|12.59|12.52|31
1721150400000|2024-07-16 17:20:00|12.65|12.58|12.63|12.56|12.66|12.59|12.63|12.56|35
1721150700000|2024-07-16 17:25:00|12.64|12.57|12.66|12.59|12.67|12.6|12.63|12.56|29
1721151000000|2024-07-16 17:30:00|12.65|12.58|12.67|12.6|12.67|12.6|12.63|12.56|63
1721151300000|2024-07-16 17:35:00|12.66|12.59|12.67|12.6|12.67|12.6|12.64|12.57|26
1721151600000|2024-07-16 17:40:00|12.68|12.61|12.7|12.63|12.71|12.64|12.68|12.61|13
1721151900000|2024-07-16 17:45:00|12.69|12.62|12.68|12.61|12.71|12.64|12.66|12.59|60
1721152200000|2024-07-16 17:50:00|12.69|12.62|12.67|12.6|12.7|12.63|12.67|12.6|19
1721152500000|2024-07-16 17:55:00|12.66|12.59|12.65|12.58|12.66|12.59|12.64|12.57|24
1721152800000|2024-07-16 18:00:00|12.64|12.57|12.59|12.52|12.65|12.58|12.58|12.51|32
1721153100000|2024-07-16 18:05:00|12.6|12.53|12.63|12.56|12.63|12.56|12.6|12.53|36
1721153400000|2024-07-16 18:10:00|12.62|12.55|12.61|12.54|12.64|12.57|12.6|12.53|34
1721153700000|2024-07-16 18:15:00|12.6|12.53|12.62|12.55|12.63|12.56|12.58|12.51|31
1721154000000|2024-07-16 18:20:00|12.63|12.56|12.66|12.59|12.66|12.59|12.62|12.55|30
1721154300000|2024-07-16 18:25:00|12.65|12.58|12.64|12.57|12.69|12.62|12.64|12.57|50
1721154600000|2024-07-16 18:30:00|12.65|12.58|12.66|12.59|12.67|12.6|12.65|12.58|20
1721154900000|2024-07-16 18:35:00|12.67|12.6|12.66|12.59|12.69|12.62|12.64|12.57|40
1721155200000|2024-07-16 18:40:00|12.67|12.6|12.64|12.57|12.67|12.6|12.63|12.56|32
1721155500000|2024-07-16 18:45:00|12.63|12.56|12.6|12.53|12.63|12.56|12.6|12.53|34
1721155800000|2024-07-16 18:50:00|12.61|12.54|12.63|12.56|12.63|12.56|12.6|12.53|21
1721156100000|2024-07-16 18:55:00|12.64|12.57|12.67|12.6|12.67|12.6|12.62|12.55|18
1721156400000|2024-07-16 19:00:00|12.66|12.59|12.65|12.58|12.67|12.6|12.63|12.56|56
1721156700000|2024-07-16 19:05:00|12.64|12.57|12.64|12.57|12.67|12.6|12.63|12.56|45
1721157000000|2024-07-16 19:10:00|12.63|12.56|12.64|12.57|12.65|12.58|12.62|12.55|94
1721157300000|2024-07-16 19:15:00|12.63|12.56|12.64|12.57|12.66|12.59|12.62|12.55|104
1721157600000|2024-07-16 19:20:00|12.63|12.56|12.65|12.58|12.65|12.58|12.62|12.55|143
1721157900000|2024-07-16 19:25:00|12.64|12.57|12.65|12.58|12.65|12.58|12.59|12.52|71
1721158200000|2024-07-16 19:30:00|12.64|12.57|12.67|12.6|12.67|12.6|12.62|12.55|86
1721158500000|2024-07-16 19:35:00|12.66|12.59|12.65|12.58|12.67|12.6|12.61|12.54|144
1721158800000|2024-07-16 19:40:00|12.64|12.57|12.57|12.5|12.66|12.59|12.57|12.5|74
1721159100000|2024-07-16 19:45:00|12.56|12.49|12.55|12.48|12.57|12.5|12.52|12.45|66
1721159400000|2024-07-16 19:50:00|12.56|12.49|12.59|12.52|12.6|12.53|12.55|12.48|34
1721159700000|2024-07-16 19:55:00|12.6|12.53|12.61|12.54|12.62|12.55|12.59|12.52|56
1721160000000|2024-07-16 20:00:00|12.62|12.55|12.61|12.54|12.62|12.55|12.59|12.52|70
1721160300000|2024-07-16 20:05:00|12.6|12.53|12.63|12.56|12.64|12.57|12.6|12.53|60
1721160600000|2024-07-16 20:10:00|12.62|12.55|12.59|12.52|12.64|12.57|12.59|12.52|30
1721160900000|2024-07-16 20:15:00|12.6|12.53|12.64|12.57|12.65|12.58|12.58|12.51|75
1721161200000|2024-07-16 20:20:00|12.63|12.56|12.6|12.53|12.64|12.57|12.58|12.51|78
1721161500000|2024-07-16 20:25:00|12.59|12.52|12.6|12.53|12.61|12.54|12.59|12.52|70
1721161800000|2024-07-16 20:30:00|12.59|12.52|12.6|12.53|12.62|12.55|12.59|12.52|74
1721162100000|2024-07-16 20:35:00|12.61|12.54|12.62|12.55|12.64|12.57|12.61|12.54|46
1721162400000|2024-07-16 20:40:00|12.63|12.56|12.64|12.57|12.65|12.58|12.62|12.55|128
1721162700000|2024-07-16 20:45:00|12.63|12.56|12.61|12.54|12.64|12.57|12.6|12.53|67
1721163000000|2024-07-16 20:50:00|12.62|12.55|12.59|12.52|12.62|12.55|12.58|12.51|88
1721163300000|2024-07-16 20:55:00|12.58|12.51|12.57|12.5|12.61|12.54|12.56|12.49|64
1721163600000|2024-07-16 21:00:00|12.56|12.49|12.6|12.53|12.61|12.54|12.56|12.49|45
1721163900000|2024-07-16 21:05:00|12.59|12.52|12.54|12.47|12.59|12.52|12.54|12.47|32
1721164200000|2024-07-16 21:10:00|12.55|12.48|12.51|12.44|12.55|12.48|12.5|12.43|31
1721164500000|2024-07-16 21:15:00|12.5|12.43|12.55|12.48|12.56|12.49|12.5|12.43|32
1721164800000|2024-07-16 21:20:00|12.56|12.49|12.55|12.48|12.56|12.49|12.55|12.48|6
1721165100000|2024-07-16 21:25:00|12.56|12.49|12.57|12.5|12.58|12.51|12.55|12.48|8
1721165400000|2024-07-16 21:30:00|12.56|12.49|12.55|12.48|12.56|12.49|12.55|12.48|16
1721165700000|2024-07-16 21:35:00|12.56|12.49|12.52|12.45|12.56|12.49|12.52|12.45|17
1721166000000|2024-07-16 21:40:00|12.51|12.44|12.52|12.45|12.52|12.45|12.49|12.42|28
1721166300000|2024-07-16 21:45:00|12.51|12.44|12.52|12.45|12.52|12.45|12.51|12.44|8
1721166600000|2024-07-16 21:50:00|12.51|12.44|12.49|12.42|12.51|12.44|12.49|12.42|13
1721166900000|2024-07-16 21:55:00|12.5|12.43|12.47|12.4|12.5|12.43|12.45|12.38|32
1721167200000|2024-07-16 22:00:00|12.46|12.39|12.46|12.39|12.49|12.42|12.45|12.38|55
1721167500000|2024-07-16 22:05:00|12.45|12.38|12.41|12.34|12.47|12.4|12.4|12.33|61
1721167800000|2024-07-16 22:10:00|12.4|12.33|12.44|12.37|12.44|12.37|12.39|12.32|111
1721168100000|2024-07-16 22:15:00|12.43|12.36|12.44|12.37|12.47|12.4|12.43|12.36|92
1721168400000|2024-07-16 22:20:00|12.45|12.38|12.42|12.35|12.46|12.39|12.4|12.33|32
1721168700000|2024-07-16 22:25:00|12.41|12.34|12.4|12.33|12.44|12.37|12.38|12.31|80
1721169000000|2024-07-16 22:30:00|12.39|12.32|12.42|12.35|12.42|12.35|12.39|12.32|64
1721169300000|2024-07-16 22:35:00|12.41|12.34|12.39|12.32|12.42|12.35|12.39|12.32|39
1721169600000|2024-07-16 22:40:00|12.4|12.33|12.41|12.34|12.41|12.34|12.39|12.32|20
1721169900000|2024-07-16 22:45:00|12.42|12.35|12.44|12.37|12.44|12.37|12.41|12.34|39
1721170200000|2024-07-16 22:50:00|12.45|12.38|12.45|12.38|12.46|12.39|12.44|12.37|189
1721170500000|2024-07-16 22:55:00|12.44|12.37|12.45|12.38|12.45|12.38|12.44|12.37|22
1721170800000|2024-07-16 23:00:00|12.46|12.39|12.42|12.35|12.46|12.39|12.42|12.35|43
1721171100000|2024-07-16 23:05:00|12.43|12.36|12.43|12.36|12.44|12.37|12.41|12.34|51
1721171400000|2024-07-16 23:10:00|12.44|12.37|12.48|12.41|12.48|12.41|12.42|12.35|25
1721171700000|2024-07-16 23:15:00|12.49|12.42|12.5|12.43|12.51|12.44|12.48|12.41|18
1721172000000|2024-07-16 23:20:00|12.49|12.42|12.49|12.42|12.5|12.43|12.47|12.4|71
1721172300000|2024-07-16 23:25:00|12.5|12.43|12.54|12.47|12.55|12.48|12.49|12.42|123
1721172600000|2024-07-16 23:30:00|12.53|12.46|12.56|12.49|12.57|12.5|12.52|12.45|74
1721172900000|2024-07-16 23:35:00|12.55|12.48|12.52|12.45|12.56|12.49|12.51|12.44|72
1721173200000|2024-07-16 23:40:00|12.53|12.46|12.53|12.46|12.55|12.48|12.52|12.45|73
1721173500000|2024-07-16 23:45:00|12.52|12.45|12.54|12.47|12.55|12.48|12.52|12.45|59
1721173800000|2024-07-16 23:50:00|12.55|12.48|12.55|12.48|12.56|12.49|12.53|12.46|135
1721174100000|2024-07-16 23:55:00|12.54|12.47|12.53|12.46|12.55|12.48|12.52|12.45|232
1721174400000|2024-07-17 00:00:00|12.52|12.45|12.53|12.46|12.53|12.46|12.5|12.43|132
1721174700000|2024-07-17 00:05:00|12.52|12.45|12.59|12.52|12.59|12.52|12.51|12.44|140
1721175000000|2024-07-17 00:10:00|12.58|12.51|12.58|12.51|12.59|12.52|12.55|12.48|141
1721175300000|2024-07-17 00:15:00|12.59|12.52|12.61|12.54|12.61|12.54|12.56|12.49|107
1721175600000|2024-07-17 00:20:00|12.6|12.53|12.61|12.54|12.62|12.55|12.59|12.52|58
1721175900000|2024-07-17 00:25:00|12.62|12.55|12.58|12.51|12.62|12.55|12.57|12.5|105
1721176200000|2024-07-17 00:30:00|12.59|12.52|12.61|12.54|12.62|12.55|12.57|12.5|77
1721176500000|2024-07-17 00:35:00|12.62|12.55|12.63|12.56|12.63|12.56|12.6|12.53|80
1721176800000|2024-07-17 00:40:00|12.64|12.57|12.69|12.62|12.69|12.62|12.64|12.57|24
1721177100000|2024-07-17 00:45:00|12.7|12.63|12.63|12.56|12.71|12.64|12.63|12.56|82
1721177400000|2024-07-17 00:50:00|12.64|12.57|12.62|12.55|12.65|12.58|12.61|12.54|85
1721177700000|2024-07-17 00:55:00|12.61|12.54|12.64|12.57|12.64|12.57|12.61|12.54|110
1721178000000|2024-07-17 01:00:00|12.63|12.56|12.7|12.63|12.7|12.63|12.62|12.55|116
1721178300000|2024-07-17 01:05:00|12.69|12.62|12.68|12.61|12.71|12.64|12.64|12.57|126
1721178600000|2024-07-17 01:10:00|12.69|12.62|12.74|12.67|12.75|12.68|12.69|12.62|122
1721178900000|2024-07-17 01:15:00|12.73|12.66|12.81|12.74|12.81|12.74|12.73|12.66|117
1721179200000|2024-07-17 01:20:00|12.8|12.73|12.77|12.7|12.82|12.75|12.74|12.67|142
1721179500000|2024-07-17 01:25:00|12.78|12.71|12.7|12.63|12.78|12.71|12.68|12.61|165
1721179800000|2024-07-17 01:30:00|12.71|12.64|12.72|12.65|12.75|12.68|12.69|12.62|90
1721180100000|2024-07-17 01:35:00|12.71|12.64|12.74|12.67|12.74|12.67|12.7|12.63|112
1721180400000|2024-07-17 01:40:00|12.73|12.66|12.72|12.65|12.74|12.67|12.71|12.64|100
1721180700000|2024-07-17 01:45:00|12.73|12.66|12.69|12.62|12.74|12.67|12.69|12.62|57
1721181000000|2024-07-17 01:50:00|12.7|12.63|12.67|12.6|12.7|12.63|12.63|12.56|60
1721181300000|2024-07-17 01:55:00|12.68|12.61|12.65|12.58|12.68|12.61|12.63|12.56|108
1721181600000|2024-07-17 02:00:00|12.64|12.57|12.66|12.59|12.67|12.6|12.64|12.57|139
1721181900000|2024-07-17 02:05:00|12.67|12.6|12.68|12.61|12.7|12.63|12.66|12.59|100
1721182200000|2024-07-17 02:10:00|12.69|12.62|12.68|12.61|12.69|12.62|12.67|12.6|100
1721182500000|2024-07-17 02:15:00|12.69|12.62|12.64|12.57|12.69|12.62|12.62|12.55|162
1721182800000|2024-07-17 02:20:00|12.63|12.56|12.66|12.59|12.66|12.59|12.63|12.56|82
1721183100000|2024-07-17 02:25:00|12.65|12.58|12.7|12.63|12.7|12.63|12.65|12.58|152
1721183400000|2024-07-17 02:30:00|12.69|12.62|12.7|12.63|12.71|12.64|12.68|12.61|42
1721183700000|2024-07-17 02:35:00|12.69|12.62|12.68|12.61|12.69|12.62|12.67|12.6|128
1721184000000|2024-07-17 02:40:00|12.67|12.6|12.72|12.65|12.72|12.65|12.67|12.6|78
1721184300000|2024-07-17 02:45:00|12.71|12.64|12.7|12.63|12.72|12.65|12.69|12.62|176
1721184600000|2024-07-17 02:50:00|12.69|12.62|12.64|12.57|12.7|12.63|12.64|12.57|52
1721184900000|2024-07-17 02:55:00|12.65|12.58|12.65|12.58|12.65|12.58|12.64|12.57|59
1721185200000|2024-07-17 03:00:00|12.64|12.57|12.64|12.57|12.65|12.58|12.63|12.56|39
1721185500000|2024-07-17 03:05:00|12.63|12.56|12.58|12.51|12.64|12.57|12.57|12.5|102
1721185800000|2024-07-17 03:10:00|12.57|12.5|12.55|12.48|12.58|12.51|12.53|12.46|73
1721186100000|2024-07-17 03:15:00|12.54|12.47|12.61|12.54|12.61|12.54|12.54|12.47|110
1721186400000|2024-07-17 03:20:00|12.6|12.53|12.58|12.51|12.61|12.54|12.56|12.49|87
1721186700000|2024-07-17 03:25:00|12.57|12.5|12.58|12.51|12.59|12.52|12.56|12.49|28
1721187000000|2024-07-17 03:30:00|12.57|12.5|12.61|12.54|12.61|12.54|12.57|12.5|85
1721187300000|2024-07-17 03:35:00|12.62|12.55|12.61|12.54|12.63|12.56|12.6|12.53|66
1721187600000|2024-07-17 03:40:00|12.6|12.53|12.63|12.56|12.64|12.57|12.6|12.53|52
1721187900000|2024-07-17 03:45:00|12.62|12.55|12.61|12.54|12.62|12.55|12.58|12.51|116
1721188200000|2024-07-17 03:50:00|12.6|12.53|12.6|12.53|12.61|12.54|12.59|12.52|83
1721188500000|2024-07-17 03:55:00|12.59|12.52|12.6|12.53|12.6|12.53|12.59|12.52|40
1721188800000|2024-07-17 04:00:00|12.59|12.52|12.61|12.54|12.61|12.54|12.59|12.52|51
1721189100000|2024-07-17 04:05:00|12.62|12.55|12.63|12.56|12.63|12.56|12.6|12.53|16
1721189400000|2024-07-17 04:10:00|12.62|12.55|12.61|12.54|12.63|12.56|12.6|12.53|22
1721189700000|2024-07-17 04:15:00|12.62|12.55|12.6|12.53|12.62|12.55|12.58|12.51|47
1721190000000|2024-07-17 04:20:00|12.61|12.54|12.61|12.54|12.62|12.55|12.59|12.52|67
1721190300000|2024-07-17 04:25:00|12.62|12.55|12.62|12.55|12.65|12.58|12.61|12.54|99
1721190600000|2024-07-17 04:30:00|12.63|12.56|12.58|12.51|12.63|12.56|12.57|12.5|70
1721190900000|2024-07-17 04:35:00|12.57|12.5|12.62|12.55|12.62|12.55|12.56|12.49|42
1721191200000|2024-07-17 04:40:00|12.61|12.54|12.63|12.56|12.64|12.57|12.61|12.54|105
1721191500000|2024-07-17 04:45:00|12.64|12.57|12.62|12.55|12.64|12.57|12.6|12.53|65
1721191800000|2024-07-17 04:50:00|12.63|12.56|12.66|12.59|12.66|12.59|12.63|12.56|44
1721192100000|2024-07-17 04:55:00|12.65|12.58|12.66|12.59|12.67|12.6|12.65|12.58|42
1721192400000|2024-07-17 05:00:00|12.67|12.6|12.64|12.57|12.67|12.6|12.63|12.56|108
1721192700000|2024-07-17 05:05:00|12.63|12.56|12.65|12.58|12.66|12.59|12.63|12.56|89
1721193000000|2024-07-17 05:10:00|12.66|12.59|12.68|12.61|12.68|12.61|12.65|12.58|75
1721193300000|2024-07-17 05:15:00|12.67|12.6|12.67|12.6|12.68|12.61|12.65|12.58|13
1721193600000|2024-07-17 05:20:00|12.66|12.59|12.67|12.6|12.7|12.63|12.65|12.58|88
1721193900000|2024-07-17 05:25:00|12.66|12.59|12.68|12.61|12.69|12.62|12.66|12.59|213
1721194200000|2024-07-17 05:30:00|12.69|12.62|12.63|12.56|12.69|12.62|12.62|12.55|183
1721194500000|2024-07-17 05:35:00|12.64|12.57|12.65|12.58|12.66|12.59|12.63|12.56|164
1721194800000|2024-07-17 05:40:00|12.64|12.57|12.63|12.56|12.65|12.58|12.63|12.56|176
1721195100000|2024-07-17 05:45:00|12.62|12.55|12.6|12.53|12.64|12.57|12.59|12.52|17
1721195400000|2024-07-17 05:50:00|12.59|12.52|12.61|12.54|12.61|12.54|12.59|12.52|13
1721195700000|2024-07-17 05:55:00|12.62|12.55|12.62|12.55|12.64|12.57|12.62|12.55|87
1721196000000|2024-07-17 06:00:00|12.61|12.54|12.62|12.55|12.64|12.57|12.61|12.54|90
1721196300000|2024-07-17 06:05:00|12.63|12.56|12.64|12.57|12.64|12.57|12.62|12.55|92
1721196600000|2024-07-17 06:10:00|12.63|12.56|12.66|12.59|12.66|12.59|12.63|12.56|32
1721196900000|2024-07-17 06:15:00|12.65|12.58|12.62|12.55|12.65|12.58|12.61|12.54|134
1721197200000|2024-07-17 06:20:00|12.63|12.56|12.6|12.53|12.64|12.57|12.59|12.52|118
1721197500000|2024-07-17 06:25:00|12.61|12.54|12.6|12.53|12.61|12.54|12.59|12.52|50
1721197800000|2024-07-17 06:30:00|12.59|12.52|12.6|12.53|12.6|12.53|12.58|12.51|66
1721198100000|2024-07-17 06:35:00|12.59|12.52|12.62|12.55|12.63|12.56|12.59|12.52|74
1721198400000|2024-07-17 06:40:00|12.63|12.56|12.64|12.57|12.65|12.58|12.62|12.55|18
1721198700000|2024-07-17 06:45:00|12.65|12.58|12.65|12.58|12.65|12.58|12.63|12.56|35
1721199000000|2024-07-17 06:50:00|12.64|12.57|12.67|12.6|12.69|12.62|12.64|12.57|60
1721199300000|2024-07-17 06:55:00|12.66|12.59|12.65|12.58|12.67|12.6|12.64|12.57|40
1721199600000|2024-07-17 07:00:00|12.64|12.57|12.62|12.55|12.66|12.59|12.62|12.55|77
1721199900000|2024-07-17 07:05:00|12.63|12.56|12.64|12.57|12.64|12.57|12.62|12.55|56
1721200200000|2024-07-17 07:10:00|12.63|12.56|12.64|12.57|12.66|12.59|12.63|12.56|42
1721200500000|2024-07-17 07:15:00|12.63|12.56|12.6|12.53|12.64|12.57|12.59|12.52|44
1721200800000|2024-07-17 07:20:00|12.59|12.52|12.64|12.57|12.64|12.57|12.59|12.52|36
1721201100000|2024-07-17 07:25:00|12.65|12.58|12.62|12.55|12.66|12.59|12.61|12.54|68
1721201400000|2024-07-17 07:30:00|12.61|12.54|12.6|12.53|12.62|12.55|12.58|12.51|94
1721201700000|2024-07-17 07:35:00|12.59|12.52|12.61|12.54|12.61|12.54|12.58|12.51|55
1721202000000|2024-07-17 07:40:00|12.62|12.55|12.61|12.54|12.63|12.56|12.61|12.54|82
1721202300000|2024-07-17 07:45:00|12.62|12.55|12.6|12.53|12.62|12.55|12.59|12.52|59
1721202600000|2024-07-17 07:50:00|12.59|12.52|12.57|12.5|12.62|12.55|12.56|12.49|73
1721202900000|2024-07-17 07:55:00|12.56|12.49|12.58|12.51|12.6|12.53|12.56|12.49|37
1721203200000|2024-07-17 08:00:00|12.59|12.52|12.62|12.55|12.62|12.55|12.58|12.51|10
1721203500000|2024-07-17 08:05:00|12.63|12.56|12.62|12.55|12.63|12.56|12.6|12.53|90
1721203800000|2024-07-17 08:10:00|12.61|12.54|12.54|12.47|12.62|12.55|12.53|12.46|72
1721204100000|2024-07-17 08:15:00|12.55|12.48|12.47|12.4|12.55|12.48|12.46|12.39|149
1721204400000|2024-07-17 08:20:00|12.48|12.41|12.51|12.44|12.52|12.45|12.43|12.36|104
1721204700000|2024-07-17 08:25:00|12.5|12.43|12.58|12.51|12.59|12.52|12.49|12.42|53
1721205000000|2024-07-17 08:30:00|12.57|12.5|12.62|12.55|12.62|12.55|12.57|12.5|72
1721205300000|2024-07-17 08:35:00|12.63|12.56|12.61|12.54|12.63|12.56|12.59|12.52|59
1721205600000|2024-07-17 08:40:00|12.62|12.55|12.58|12.51|12.62|12.55|12.54|12.47|95
1721205900000|2024-07-17 08:45:00|12.59|12.52|12.6|12.53|12.62|12.55|12.57|12.5|82
1721206200000|2024-07-17 08:50:00|12.61|12.54|12.6|12.53|12.62|12.55|12.57|12.5|80
1721206500000|2024-07-17 08:55:00|12.59|12.52|12.57|12.5|12.59|12.52|12.57|12.5|41
1721206800000|2024-07-17 09:00:00|12.58|12.51|12.56|12.49|12.58|12.51|12.54|12.47|45
1721207100000|2024-07-17 09:05:00|12.55|12.48|12.56|12.49|12.56|12.49|12.53|12.46|60
1721207400000|2024-07-17 09:10:00|12.55|12.48|12.58|12.51|12.59|12.52|12.55|12.48|28
1721207700000|2024-07-17 09:15:00|12.57|12.5|12.57|12.5|12.59|12.52|12.57|12.5|31
1721208000000|2024-07-17 09:20:00|12.58|12.51|12.62|12.55|12.62|12.55|12.57|12.5|55
1721208300000|2024-07-17 09:25:00|12.61|12.54|12.61|12.54|12.62|12.55|12.6|12.53|43
1721208600000|2024-07-17 09:30:00|12.6|12.53|12.61|12.54|12.63|12.56|12.58|12.51|30
1721208900000|2024-07-17 09:35:00|12.6|12.53|12.62|12.55|12.62|12.55|12.59|12.52|29
1721209200000|2024-07-17 09:40:00|12.63|12.56|12.62|12.55|12.63|12.56|12.62|12.55|6
1721209500000|2024-07-17 09:45:00|12.61|12.54|12.6|12.53|12.62|12.55|12.6|12.53|12
1721209800000|2024-07-17 09:50:00|12.61|12.54|12.62|12.55|12.62|12.55|12.61|12.54|2
1721210100000|2024-07-17 09:55:00|12.63|12.56|12.63|12.56|12.64|12.57|12.63|12.56|7
1721210400000|2024-07-17 10:00:00|12.62|12.55|12.61|12.54|12.62|12.55|12.61|12.54|2
1721210700000|2024-07-17 10:05:00|12.6|12.53|12.61|12.54|12.63|12.56|12.59|12.52|22
1721211000000|2024-07-17 10:10:00|12.62|12.55|12.62|12.55|12.63|12.56|12.61|12.54|27
1721211300000|2024-07-17 10:15:00|12.61|12.54|12.6|12.53|12.62|12.55|12.57|12.5|36
1721211600000|2024-07-17 10:20:00|12.59|12.52|12.59|12.52|12.6|12.53|12.57|12.5|89
1721211900000|2024-07-17 10:25:00|12.58|12.51|12.62|12.55|12.62|12.55|12.58|12.51|33
1721212200000|2024-07-17 10:30:00|12.61|12.54|12.59|12.52|12.62|12.55|12.59|12.52|25
1721212500000|2024-07-17 10:35:00|12.6|12.53|12.6|12.53|12.6|12.53|12.59|12.52|5
1721212800000|2024-07-17 10:40:00|12.61|12.54|12.61|12.54|12.62|12.55|12.6|12.53|7
1721213100000|2024-07-17 10:45:00|12.62|12.55|12.58|12.51|12.62|12.55|12.57|12.5|21
1721213400000|2024-07-17 10:50:00|12.57|12.5|12.56|12.49|12.58|12.51|12.56|12.49|30
1721213700000|2024-07-17 10:55:00|12.57|12.5|12.55|12.48|12.57|12.5|12.55|12.48|9
1721214000000|2024-07-17 11:00:00|12.54|12.47|12.51|12.44|12.54|12.47|12.5|12.43|26
1721214300000|2024-07-17 11:05:00|12.5|12.43|12.52|12.45|12.52|12.45|12.48|12.41|51
1721214600000|2024-07-17 11:10:00|12.51|12.44|12.48|12.41|12.52|12.45|12.48|12.41|30
1721214900000|2024-07-17 11:15:00|12.49|12.42|12.46|12.39|12.5|12.43|12.43|12.36|67
1721215200000|2024-07-17 11:20:00|12.45|12.38|12.5|12.43|12.51|12.44|12.44|12.37|64
1721215500000|2024-07-17 11:25:00|12.49|12.42|12.48|12.41|12.51|12.44|12.46|12.39|34
1721215800000|2024-07-17 11:30:00|12.47|12.4|12.43|12.36|12.47|12.4|12.42|12.35|41
1721216100000|2024-07-17 11:35:00|12.44|12.37|12.41|12.34|12.44|12.37|12.4|12.33|90
1721216400000|2024-07-17 11:40:00|12.42|12.35|12.45|12.38|12.47|12.4|12.41|12.34|80
1721216700000|2024-07-17 11:45:00|12.44|12.37|12.48|12.41|12.48|12.41|12.44|12.37|21
1721217000000|2024-07-17 11:50:00|12.47|12.4|12.46|12.39|12.47|12.4|12.44|12.37|18
1721217300000|2024-07-17 11:55:00|12.45|12.38|12.45|12.38|12.47|12.4|12.44|12.37|31
1721217600000|2024-07-17 12:00:00|12.44|12.37|12.46|12.39|12.49|12.42|12.43|12.36|99
1721217900000|2024-07-17 12:05:00|12.47|12.4|12.47|12.4|12.48|12.41|12.42|12.35|59
1721218200000|2024-07-17 12:10:00|12.48|12.41|12.48|12.41|12.49|12.42|12.47|12.4|17
1721218500000|2024-07-17 12:15:00|12.49|12.42|12.49|12.42|12.51|12.44|12.49|12.42|47
1721218800000|2024-07-17 12:20:00|12.5|12.43|12.5|12.43|12.51|12.44|12.49|12.42|17
1721219100000|2024-07-17 12:25:00|12.49|12.42|12.49|12.42|12.5|12.43|12.49|12.42|7
1721219400000|2024-07-17 12:30:00|12.5|12.43|12.52|12.45|12.52|12.45|12.48|12.41|47
1721219700000|2024-07-17 12:35:00|12.53|12.46|12.51|12.44|12.53|12.46|12.5|12.43|51
1721220000000|2024-07-17 12:40:00|12.52|12.45|12.48|12.41|12.52|12.45|12.47|12.4|37
1721220300000|2024-07-17 12:45:00|12.49|12.42|12.51|12.44|12.52|12.45|12.48|12.41|55
1721220600000|2024-07-17 12:50:00|12.52|12.45|12.49|12.42|12.53|12.46|12.49|12.42|38
1721220900000|2024-07-17 12:55:00|12.5|12.43|12.51|12.44|12.51|12.44|12.5|12.43|24
1721221200000|2024-07-17 13:00:00|12.5|12.43|12.56|12.49|12.57|12.5|12.5|12.43|27
1721221500000|2024-07-17 13:05:00|12.57|12.5|12.58|12.51|12.58|12.51|12.56|12.49|40
1721221800000|2024-07-17 13:10:00|12.57|12.5|12.59|12.52|12.6|12.53|12.57|12.5|27
1721222100000|2024-07-17 13:15:00|12.6|12.53|12.56|12.49|12.6|12.53|12.54|12.47|37
1721222400000|2024-07-17 13:20:00|12.55|12.48|12.52|12.45|12.58|12.51|12.5|12.43|50
1721222700000|2024-07-17 13:25:00|12.51|12.44|12.51|12.44|12.52|12.45|12.46|12.39|49
1721223000000|2024-07-17 13:30:00|12.5|12.43|12.55|12.48|12.55|12.48|12.48|12.41|92
1721223300000|2024-07-17 13:35:00|12.56|12.49|12.58|12.51|12.59|12.52|12.55|12.48|77
1721223600000|2024-07-17 13:40:00|12.57|12.5|12.55|12.48|12.58|12.51|12.5|12.43|85
1721223900000|2024-07-17 13:45:00|12.54|12.47|12.57|12.5|12.57|12.5|12.52|12.45|38
1721224200000|2024-07-17 13:50:00|12.58|12.51|12.64|12.57|12.65|12.58|12.57|12.5|67
1721224500000|2024-07-17 13:55:00|12.63|12.56|12.62|12.55|12.64|12.57|12.6|12.53|42
1721224800000|2024-07-17 14:00:00|12.63|12.56|12.57|12.5|12.65|12.58|12.57|12.5|97
1721225100000|2024-07-17 14:05:00|12.56|12.49|12.52|12.45|12.57|12.5|12.5|12.43|93
1721225400000|2024-07-17 14:10:00|12.53|12.46|12.51|12.44|12.55|12.48|12.5|12.43|91
1721225700000|2024-07-17 14:15:00|12.52|12.45|12.54|12.47|12.54|12.47|12.51|12.44|53
1721226000000|2024-07-17 14:20:00|12.53|12.46|12.49|12.42|12.54|12.47|12.48|12.41|53
1721226300000|2024-07-17 14:25:00|12.48|12.41|12.47|12.4|12.5|12.43|12.47|12.4|36
1721226600000|2024-07-17 14:30:00|12.46|12.39|12.52|12.45|12.53|12.46|12.46|12.39|49
1721226900000|2024-07-17 14:35:00|12.53|12.46|12.52|12.45|12.53|12.46|12.51|12.44|88
1721227200000|2024-07-17 14:40:00|12.53|12.46|12.51|12.44|12.53|12.46|12.48|12.41|33
1721227500000|2024-07-17 14:45:00|12.52|12.45|12.54|12.47|12.55|12.48|12.51|12.44|111
1721227800000|2024-07-17 14:50:00|12.53|12.46|12.49|12.42|12.54|12.47|12.48|12.41|55
1721228100000|2024-07-17 14:55:00|12.48|12.41|12.5|12.43|12.51|12.44|12.48|12.41|37
1721228400000|2024-07-17 15:00:00|12.51|12.44|12.49|12.42|12.51|12.44|12.48|12.41|39
1721228700000|2024-07-17 15:05:00|12.5|12.43|12.51|12.44|12.51|12.44|12.47|12.4|44
1721229000000|2024-07-17 15:10:00|12.52|12.45|12.5|12.43|12.53|12.46|12.5|12.43|37
1721229300000|2024-07-17 15:15:00|12.51|12.44|12.53|12.46|12.53|12.46|12.48|12.41|63
1721229600000|2024-07-17 15:20:00|12.52|12.45|12.54|12.47|12.54|12.47|12.51|12.44|56
1721229900000|2024-07-17 15:25:00|12.53|12.46|12.54|12.47|12.54|12.47|12.53|12.46|8
1721230200000|2024-07-17 15:30:00|12.53|12.46|12.54|12.47|12.54|12.47|12.51|12.44|26
1721230500000|2024-07-17 15:35:00|12.55|12.48|12.57|12.5|12.58|12.51|12.55|12.48|113
1721230800000|2024-07-17 15:40:00|12.56|12.49|12.49|12.42|12.57|12.5|12.49|12.42|48
1721231100000|2024-07-17 15:45:00|12.48|12.41|12.39|12.32|12.49|12.42|12.39|12.32|80
1721231400000|2024-07-17 15:50:00|12.4|12.33|12.36|12.29|12.4|12.33|12.31|12.24|133
1721231700000|2024-07-17 15:55:00|12.37|12.3|12.33|12.26|12.37|12.3|12.32|12.25|79
1721232000000|2024-07-17 16:00:00|12.32|12.25|12.34|12.27|12.34|12.27|12.29|12.22|81
1721232300000|2024-07-17 16:05:00|12.35|12.28|12.29|12.22|12.35|12.28|12.25|12.18|113
1721232600000|2024-07-17 16:10:00|12.28|12.21|12.26|12.19|12.28|12.21|12.24|12.17|101
1721232900000|2024-07-17 16:15:00|12.25|12.18|12.22|12.15|12.27|12.2|12.2|12.13|94
1721233200000|2024-07-17 16:20:00|12.21|12.14|12.22|12.15|12.25|12.18|12.2|12.13|82
1721233500000|2024-07-17 16:25:00|12.21|12.14|12.21|12.14|12.22|12.15|12.17|12.1|79
1721233800000|2024-07-17 16:30:00|12.2|12.13|12.15|12.08|12.21|12.14|12.14|12.07|92
1721234100000|2024-07-17 16:35:00|12.14|12.07|12.14|12.07|12.17|12.1|12.13|12.06|65
1721234400000|2024-07-17 16:40:00|12.13|12.06|12.1|12.03|12.14|12.07|12.07|12|136
1721234700000|2024-07-17 16:45:00|12.09|12.02|12.15|12.08|12.15|12.08|12.08|12.01|109
1721235000000|2024-07-17 16:50:00|12.14|12.07|12.15|12.08|12.15|12.08|12.11|12.04|48
1721235300000|2024-07-17 16:55:00|12.16|12.09|12.21|12.14|12.22|12.15|12.15|12.08|28
1721235600000|2024-07-17 17:00:00|12.2|12.13|12.22|12.15|12.23|12.16|12.19|12.12|39
1721235900000|2024-07-17 17:05:00|12.21|12.14|12.15|12.08|12.21|12.14|12.15|12.08|75
1721236200000|2024-07-17 17:10:00|12.16|12.09|12.14|12.07|12.17|12.1|12.13|12.06|43
1721236500000|2024-07-17 17:15:00|12.15|12.08|12.17|12.1|12.18|12.11|12.14|12.07|37
1721236800000|2024-07-17 17:20:00|12.16|12.09|12.18|12.11|12.2|12.13|12.15|12.08|35
1721237100000|2024-07-17 17:25:00|12.19|12.12|12.2|12.13|12.2|12.13|12.18|12.11|18
1721237400000|2024-07-17 17:30:00|12.21|12.14|12.23|12.16|12.23|12.16|12.21|12.14|37
1721237700000|2024-07-17 17:35:00|12.24|12.17|12.25|12.18|12.25|12.18|12.23|12.16|36
1721238000000|2024-07-17 17:40:00|12.24|12.17|12.23|12.16|12.25|12.18|12.23|12.16|6
1721238300000|2024-07-17 17:45:00|12.22|12.15|12.22|12.15|12.23|12.16|12.21|12.14|45
1721238600000|2024-07-17 17:50:00|12.23|12.16|12.22|12.15|12.23|12.16|12.2|12.13|50
1721238900000|2024-07-17 17:55:00|12.21|12.14|12.21|12.14|12.22|12.15|12.21|12.14|25
1721239200000|2024-07-17 18:00:00|12.22|12.15|12.21|12.14|12.22|12.15|12.19|12.12|56
1721239500000|2024-07-17 18:05:00|12.22|12.15|12.23|12.16|12.24|12.17|12.21|12.14|98
1721239800000|2024-07-17 18:10:00|12.24|12.17|12.25|12.18|12.27|12.2|12.23|12.16|68
1721240100000|2024-07-17 18:15:00|12.26|12.19|12.29|12.22|12.3|12.23|12.26|12.19|16
1721240400000|2024-07-17 18:20:00|12.3|12.23|12.29|12.22|12.3|12.23|12.28|12.21|72
1721240700000|2024-07-17 18:25:00|12.3|12.23|12.3|12.23|12.31|12.24|12.29|12.22|13
1721241000000|2024-07-17 18:30:00|12.31|12.24|12.29|12.22|12.31|12.24|12.29|12.22|27
1721241300000|2024-07-17 18:35:00|12.3|12.23|12.31|12.24|12.31|12.24|12.29|12.22|124
1721241600000|2024-07-17 18:40:00|12.32|12.25|12.33|12.26|12.33|12.26|12.31|12.24|74
1721241900000|2024-07-17 18:45:00|12.32|12.25|12.3|12.23|12.33|12.26|12.3|12.23|39
1721242200000|2024-07-17 18:50:00|12.29|12.22|12.3|12.23|12.3|12.23|12.28|12.21|30
1721242500000|2024-07-17 18:55:00|12.31|12.24|12.3|12.23|12.31|12.24|12.29|12.22|18
1721242800000|2024-07-17 19:00:00|12.31|12.24|12.3|12.23|12.31|12.24|12.3|12.23|76
1721243100000|2024-07-17 19:05:00|12.31|12.24|12.3|12.23|12.31|12.24|12.3|12.23|68
1721243400000|2024-07-17 19:10:00|12.31|12.24|12.31|12.24|12.32|12.25|12.3|12.23|27
1721243700000|2024-07-17 19:15:00|12.32|12.25|12.3|12.23|12.32|12.25|12.29|12.22|57
1721244000000|2024-07-17 19:20:00|12.31|12.24|12.32|12.25|12.33|12.26|12.3|12.23|82
1721244300000|2024-07-17 19:25:00|12.33|12.26|12.33|12.26|12.34|12.27|12.31|12.24|43
1721244600000|2024-07-17 19:30:00|12.34|12.27|12.33|12.26|12.35|12.28|12.32|12.25|42
1721244900000|2024-07-17 19:35:00|12.32|12.25|12.33|12.26|12.34|12.27|12.31|12.24|26
1721245200000|2024-07-17 19:40:00|12.32|12.25|12.32|12.25|12.33|12.26|12.31|12.24|33
1721245500000|2024-07-17 19:45:00|12.33|12.26|12.34|12.27|12.34|12.27|12.32|12.25|38
1721245800000|2024-07-17 19:50:00|12.35|12.28|12.36|12.29|12.36|12.29|12.34|12.27|54
1721246100000|2024-07-17 19:55:00|12.35|12.28|12.33|12.26|12.36|12.29|12.32|12.25|15
1721246400000|2024-07-17 20:00:00|12.34|12.27|12.34|12.27|12.35|12.28|12.32|12.25|15
1721246700000|2024-07-17 20:05:00|12.35|12.28|12.36|12.29|12.36|12.29|12.35|12.28|2
1721247000000|2024-07-17 20:10:00|12.35|12.28|12.36|12.29|12.36|12.29|12.34|12.27|112
1721247300000|2024-07-17 20:15:00|12.35|12.28|12.37|12.3|12.38|12.31|12.35|12.28|21
1721247600000|2024-07-17 20:20:00|12.38|12.31|12.39|12.32|12.39|12.32|12.38|12.31|2
1721247900000|2024-07-17 20:25:00|12.4|12.33|12.4|12.33|12.41|12.34|12.4|12.33|39
1721248200000|2024-07-17 20:30:00|12.41|12.34|12.4|12.33|12.41|12.34|12.39|12.32|42
1721248500000|2024-07-17 20:35:00|12.39|12.32|12.39|12.32|12.4|12.33|12.38|12.31|7
1721248800000|2024-07-17 20:40:00|12.38|12.31|12.38|12.31|12.39|12.32|12.37|12.3|21
1721249100000|2024-07-17 20:45:00|12.37|12.3|12.36|12.29|12.37|12.3|12.35|12.28|4
1721249400000|2024-07-17 20:50:00|12.37|12.3|12.38|12.31|12.39|12.32|12.36|12.29|44
1721249700000|2024-07-17 20:55:00|12.37|12.3|12.35|12.28|12.37|12.3|12.34|12.27|9
1721250000000|2024-07-17 21:00:00|12.34|12.27|12.23|12.16|12.34|12.27|12.23|12.16|54
1721250300000|2024-07-17 21:05:00|12.24|12.17|12.27|12.2|12.29|12.22|12.21|12.14|54
1721250600000|2024-07-17 21:10:00|12.26|12.19|12.24|12.17|12.26|12.19|12.22|12.15|35
1721250900000|2024-07-17 21:15:00|12.23|12.16|12.24|12.17|12.25|12.18|12.21|12.14|36
1721251200000|2024-07-17 21:20:00|12.23|12.16|12.22|12.15|12.24|12.17|12.2|12.13|12
1721251500000|2024-07-17 21:25:00|12.21|12.14|12.23|12.16|12.24|12.17|12.21|12.14|11
1721251800000|2024-07-17 21:30:00|12.24|12.17|12.25|12.18|12.25|12.18|12.21|12.14|14
1721252100000|2024-07-17 21:35:00|12.26|12.19|12.27|12.2|12.27|12.2|12.26|12.19|10
1721252400000|2024-07-17 21:40:00|12.26|12.19|12.28|12.21|12.28|12.21|12.26|12.19|9
1721252700000|2024-07-17 21:45:00|12.27|12.2|12.27|12.2|12.28|12.21|12.27|12.2|3
1721253000000|2024-07-17 21:50:00|12.26|12.19|12.27|12.2|12.27|12.2|12.26|12.19|4
1721253300000|2024-07-17 21:55:00|12.28|12.21|12.26|12.19|12.28|12.21|12.25|12.18|5
1721253600000|2024-07-17 22:00:00|12.27|12.2|12.25|12.18|12.28|12.21|12.24|12.17|27
1721253900000|2024-07-17 22:05:00|12.26|12.19|12.23|12.16|12.29|12.22|12.23|12.16|28
1721254200000|2024-07-17 22:10:00|12.22|12.15|12.22|12.15|12.24|12.17|12.21|12.14|127
1721254500000|2024-07-17 22:15:00|12.21|12.14|12.19|12.12|12.23|12.16|12.18|12.11|71
1721254800000|2024-07-17 22:20:00|12.18|12.11|12.22|12.15|12.23|12.16|12.18|12.11|63
1721255100000|2024-07-17 22:25:00|12.23|12.16|12.24|12.17|12.25|12.18|12.22|12.15|56
1721255400000|2024-07-17 22:30:00|12.23|12.16|12.24|12.17|12.24|12.17|12.22|12.15|14
1721255700000|2024-07-17 22:35:00|12.23|12.16|12.22|12.15|12.24|12.17|12.19|12.12|50
1721256000000|2024-07-17 22:40:00|12.23|12.16|12.25|12.18|12.25|12.18|12.22|12.15|19
1721256300000|2024-07-17 22:45:00|12.24|12.17|12.25|12.18|12.25|12.18|12.22|12.15|36
1721256600000|2024-07-17 22:50:00|12.24|12.17|12.23|12.16|12.24|12.17|12.22|12.15|16
1721256900000|2024-07-17 22:55:00|12.22|12.15|12.23|12.16|12.23|12.16|12.22|12.15|14
1721257200000|2024-07-17 23:00:00|12.22|12.15|12.22|12.15|12.23|12.16|12.22|12.15|3
1721257500000|2024-07-17 23:05:00|12.21|12.14|12.21|12.14|12.22|12.15|12.2|12.13|31
1721257800000|2024-07-17 23:10:00|12.22|12.15|12.22|12.15|12.22|12.15|12.21|12.14|19
1721258100000|2024-07-17 23:15:00|12.21|12.14|12.22|12.15|12.23|12.16|12.2|12.13|60
1721258400000|2024-07-17 23:20:00|12.21|12.14|12.23|12.16|12.24|12.17|12.21|12.14|35
1721258700000|2024-07-17 23:25:00|12.24|12.17|12.25|12.18|12.27|12.2|12.23|12.16|36
1721259000000|2024-07-17 23:30:00|12.26|12.19|12.26|12.19|12.28|12.21|12.25|12.18|25
1721259300000|2024-07-17 23:35:00|12.27|12.2|12.27|12.2|12.28|12.21|12.26|12.19|19
1721259600000|2024-07-17 23:40:00|12.26|12.19|12.26|12.19|12.27|12.2|12.26|12.19|15
1721259900000|2024-07-17 23:45:00|12.25|12.18|12.24|12.17|12.26|12.19|12.24|12.17|22
1721260200000|2024-07-17 23:50:00|12.23|12.16|12.22|12.15|12.24|12.17|12.21|12.14|8
1721260500000|2024-07-17 23:55:00|12.21|12.14|12.22|12.15|12.23|12.16|12.21|12.14|20
1721260800000|2024-07-18 00:00:00|12.23|12.16|12.28|12.21|12.28|12.21|12.22|12.15|58
1721261100000|2024-07-18 00:05:00|12.27|12.2|12.29|12.22|12.3|12.23|12.26|12.19|67
1721261400000|2024-07-18 00:10:00|12.3|12.23|12.26|12.19|12.3|12.23|12.26|12.19|39
1721261700000|2024-07-18 00:15:00|12.27|12.2|12.27|12.2|12.31|12.24|12.25|12.18|55
1721262000000|2024-07-18 00:20:00|12.28|12.21|12.3|12.23|12.3|12.23|12.27|12.2|53
1721262300000|2024-07-18 00:25:00|12.31|12.24|12.34|12.27|12.34|12.27|12.3|12.23|54
1721262600000|2024-07-18 00:30:00|12.33|12.26|12.39|12.32|12.39|12.32|12.33|12.26|45
1721262900000|2024-07-18 00:35:00|12.38|12.31|12.4|12.33|12.4|12.33|12.36|12.29|25
1721263200000|2024-07-18 00:40:00|12.39|12.32|12.38|12.31|12.4|12.33|12.36|12.29|46
1721263500000|2024-07-18 00:45:00|12.37|12.3|12.35|12.28|12.38|12.31|12.34|12.27|29
1721263800000|2024-07-18 00:50:00|12.36|12.29|12.39|12.32|12.4|12.33|12.36|12.29|40
1721264100000|2024-07-18 00:55:00|12.4|12.33|12.39|12.32|12.41|12.34|12.39|12.32|20
1721264400000|2024-07-18 01:00:00|12.4|12.33|12.39|12.32|12.4|12.33|12.36|12.29|26
1721264700000|2024-07-18 01:05:00|12.4|12.33|12.38|12.31|12.41|12.34|12.36|12.29|49
1721265000000|2024-07-18 01:10:00|12.39|12.32|12.35|12.28|12.39|12.32|12.33|12.26|17
1721265300000|2024-07-18 01:15:00|12.36|12.29|12.39|12.32|12.4|12.33|12.35|12.28|36
1721265600000|2024-07-18 01:20:00|12.38|12.31|12.39|12.32|12.4|12.33|12.38|12.31|28
1721265900000|2024-07-18 01:25:00|12.38|12.31|12.39|12.32|12.39|12.32|12.37|12.3|4
1721266200000|2024-07-18 01:30:00|12.38|12.31|12.36|12.29|12.39|12.32|12.35|12.28|29
1721266500000|2024-07-18 01:35:00|12.37|12.3|12.34|12.27|12.37|12.3|12.33|12.26|32
1721266800000|2024-07-18 01:40:00|12.33|12.26|12.36|12.29|12.36|12.29|12.33|12.26|46
1721267100000|2024-07-18 01:45:00|12.35|12.28|12.38|12.31|12.38|12.31|12.34|12.27|26
1721267400000|2024-07-18 01:50:00|12.37|12.3|12.37|12.3|12.38|12.31|12.37|12.3|27
1721267700000|2024-07-18 01:55:00|12.38|12.31|12.38|12.31|12.38|12.31|12.37|12.3|5
1721268000000|2024-07-18 02:00:00|12.39|12.32|12.41|12.34|12.44|12.37|12.38|12.31|77
1721268300000|2024-07-18 02:05:00|12.4|12.33|12.4|12.33|12.41|12.34|12.39|12.32|15
1721268600000|2024-07-18 02:10:00|12.39|12.32|12.34|12.27|12.4|12.33|12.33|12.26|48
1721268900000|2024-07-18 02:15:00|12.33|12.26|12.26|12.19|12.34|12.27|12.25|12.18|60
1721269200000|2024-07-18 02:20:00|12.27|12.2|12.29|12.22|12.29|12.22|12.22|12.15|60
1721269500000|2024-07-18 02:25:00|12.3|12.23|12.31|12.24|12.32|12.25|12.29|12.22|52
1721269800000|2024-07-18 02:30:00|12.3|12.23|12.33|12.26|12.33|12.26|12.29|12.22|62
1721270100000|2024-07-18 02:35:00|12.32|12.25|12.32|12.25|12.33|12.26|12.31|12.24|49
1721270400000|2024-07-18 02:40:00|12.33|12.26|12.32|12.25|12.33|12.26|12.32|12.25|12
1721270700000|2024-07-18 02:45:00|12.33|12.26|12.35|12.28|12.38|12.31|12.31|12.24|41
1721271000000|2024-07-18 02:50:00|12.34|12.27|12.36|12.29|12.37|12.3|12.33|12.26|33
1721271300000|2024-07-18 02:55:00|12.37|12.3|12.36|12.29|12.37|12.3|12.35|12.28|24
1721271600000|2024-07-18 03:00:00|12.37|12.3|12.35|12.28|12.37|12.3|12.33|12.26|19
1721271900000|2024-07-18 03:05:00|12.36|12.29|12.39|12.32|12.39|12.32|12.35|12.28|40
1721272200000|2024-07-18 03:10:00|12.38|12.31|12.38|12.31|12.39|12.32|12.36|12.29|19
1721272500000|2024-07-18 03:15:00|12.37|12.3|12.39|12.32|12.4|12.33|12.36|12.29|21
1721272800000|2024-07-18 03:20:00|12.38|12.31|12.36|12.29|12.38|12.31|12.36|12.29|15
1721273100000|2024-07-18 03:25:00|12.37|12.3|12.37|12.3|12.39|12.32|12.36|12.29|19
1721273400000|2024-07-18 03:30:00|12.38|12.31|12.37|12.3|12.39|12.32|12.36|12.29|18
1721273700000|2024-07-18 03:35:00|12.36|12.29|12.37|12.3|12.38|12.31|12.36|12.29|8
1721274000000|2024-07-18 03:40:00|12.38|12.31|12.39|12.32|12.39|12.32|12.38|12.31|20
1721274300000|2024-07-18 03:45:00|12.38|12.31|12.39|12.32|12.4|12.33|12.38|12.31|38
1721274600000|2024-07-18 03:50:00|12.38|12.31|12.38|12.31|12.39|12.32|12.38|12.31|47
1721274900000|2024-07-18 03:55:00|12.37|12.3|12.38|12.31|12.38|12.31|12.36|12.29|4
1721275200000|2024-07-18 04:00:00|12.37|12.3|12.37|12.3|12.38|12.31|12.37|12.3|23
1721275500000|2024-07-18 04:05:00|12.36|12.29|12.37|12.3|12.37|12.3|12.35|12.28|26
1721275800000|2024-07-18 04:10:00|12.38|12.31|12.38|12.31|12.38|12.31|12.37|12.3|13
1721276100000|2024-07-18 04:15:00|12.37|12.3|12.36|12.29|12.39|12.32|12.35|12.28|24
1721276400000|2024-07-18 04:20:00|12.35|12.28|12.36|12.29|12.37|12.3|12.35|12.28|16
1721276700000|2024-07-18 04:25:00|12.35|12.28|12.35|12.28|12.36|12.29|12.35|12.28|7
1721277000000|2024-07-18 04:30:00|12.34|12.27|12.33|12.26|12.34|12.27|12.32|12.25|48
1721277300000|2024-07-18 04:35:00|12.34|12.27|12.34|12.27|12.34|12.27|12.33|12.26|17
1721277600000|2024-07-18 04:40:00|12.35|12.28|12.34|12.27|12.35|12.28|12.33|12.26|58
1721277900000|2024-07-18 04:45:00|12.33|12.26|12.31|12.24|12.33|12.26|12.3|12.23|15
1721278200000|2024-07-18 04:50:00|12.32|12.25|12.3|12.23|12.33|12.26|12.3|12.23|29
1721278500000|2024-07-18 04:55:00|12.29|12.22|12.3|12.23|12.31|12.24|12.29|12.22|34
1721278800000|2024-07-18 05:00:00|12.31|12.24|12.29|12.22|12.31|12.24|12.29|12.22|47
1721279100000|2024-07-18 05:05:00|12.3|12.23|12.29|12.22|12.3|12.23|12.28|12.21|130
1721279400000|2024-07-18 05:10:00|12.3|12.23|12.25|12.18|12.3|12.23|12.24|12.17|94
1721279700000|2024-07-18 05:15:00|12.24|12.17|12.13|12.06|12.25|12.18|12.13|12.06|96
1721280000000|2024-07-18 05:20:00|12.14|12.07|12.16|12.09|12.18|12.11|12.12|12.05|53
1721280300000|2024-07-18 05:25:00|12.17|12.1|12.22|12.15|12.22|12.15|12.17|12.1|82
1721280600000|2024-07-18 05:30:00|12.23|12.16|12.25|12.18|12.26|12.19|12.22|12.15|103
1721280900000|2024-07-18 05:35:00|12.26|12.19|12.26|12.19|12.26|12.19|12.24|12.17|49
1721281200000|2024-07-18 05:40:00|12.25|12.18|12.26|12.19|12.26|12.19|12.25|12.18|32
1721281500000|2024-07-18 05:45:00|12.27|12.2|12.28|12.21|12.29|12.22|12.26|12.19|24
1721281800000|2024-07-18 05:50:00|12.29|12.22|12.3|12.23|12.31|12.24|12.28|12.21|40
1721282100000|2024-07-18 05:55:00|12.29|12.22|12.27|12.2|12.29|12.22|12.27|12.2|37
1721282400000|2024-07-18 06:00:00|12.28|12.21|12.24|12.17|12.28|12.21|12.22|12.15|127
1721282700000|2024-07-18 06:05:00|12.23|12.16|12.25|12.18|12.26|12.19|12.21|12.14|73
1721283000000|2024-07-18 06:10:00|12.26|12.19|12.28|12.21|12.29|12.22|12.25|12.18|31
1721283300000|2024-07-18 06:15:00|12.27|12.2|12.29|12.22|12.29|12.22|12.26|12.19|61
1721283600000|2024-07-18 06:20:00|12.28|12.21|12.29|12.22|12.29|12.22|12.28|12.21|24
1721283900000|2024-07-18 06:25:00|12.28|12.21|12.29|12.22|12.3|12.23|12.28|12.21|6
1721284200000|2024-07-18 06:30:00|12.28|12.21|12.3|12.23|12.3|12.23|12.28|12.21|23
1721284500000|2024-07-18 06:35:00|12.31|12.24|12.31|12.24|12.31|12.24|12.31|12.24|1
1721284800000|2024-07-18 06:40:00|12.32|12.25|12.32|12.25|12.33|12.26|12.31|12.24|61
1721285100000|2024-07-18 06:45:00|12.33|12.26|12.34|12.27|12.34|12.27|12.31|12.24|106
1721285400000|2024-07-18 06:50:00|12.33|12.26|12.35|12.28|12.36|12.29|12.33|12.26|25
1721285700000|2024-07-18 06:55:00|12.34|12.27|12.35|12.28|12.36|12.29|12.34|12.27|64
1721286000000|2024-07-18 07:00:00|12.34|12.27|12.34|12.27|12.36|12.29|12.33|12.26|25
1721286300000|2024-07-18 07:05:00|12.33|12.26|12.32|12.25|12.33|12.26|12.29|12.22|18
1721286600000|2024-07-18 07:10:00|12.31|12.24|12.3|12.23|12.32|12.25|12.29|12.22|20
1721286900000|2024-07-18 07:15:00|12.31|12.24|12.28|12.21|12.31|12.24|12.28|12.21|138
1721287200000|2024-07-18 07:20:00|12.29|12.22|12.3|12.23|12.3|12.23|12.27|12.2|209
1721287500000|2024-07-18 07:25:00|12.31|12.24|12.24|12.17|12.31|12.24|12.23|12.16|176
1721287800000|2024-07-18 07:30:00|12.25|12.18|12.27|12.2|12.28|12.21|12.22|12.15|139
1721288100000|2024-07-18 07:35:00|12.26|12.19|12.22|12.15|12.27|12.2|12.22|12.15|107
1721288400000|2024-07-18 07:40:00|12.23|12.16|12.23|12.16|12.24|12.17|12.22|12.15|171
1721288700000|2024-07-18 07:45:00|12.24|12.17|12.23|12.16|12.25|12.18|12.21|12.14|70
1721289000000|2024-07-18 07:50:00|12.22|12.15|12.2|12.13|12.24|12.17|12.2|12.13|105
1721289300000|2024-07-18 07:55:00|12.21|12.14|12.2|12.13|12.22|12.15|12.19|12.12|198
1721289600000|2024-07-18 08:00:00|12.19|12.12|12.18|12.11|12.21|12.14|12.17|12.1|76
1721289900000|2024-07-18 08:05:00|12.19|12.12|12.21|12.14|12.22|12.15|12.18|12.11|71
1721290200000|2024-07-18 08:10:00|12.2|12.13|12.24|12.17|12.24|12.17|12.2|12.13|97
1721290500000|2024-07-18 08:15:00|12.23|12.16|12.21|12.14|12.24|12.17|12.19|12.12|63
1721290800000|2024-07-18 08:20:00|12.22|12.15|12.13|12.06|12.22|12.15|12.11|12.04|62
1721291100000|2024-07-18 08:25:00|12.12|12.05|12.15|12.08|12.16|12.09|12.12|12.05|54
1721291400000|2024-07-18 08:30:00|12.16|12.09|12.09|12.02|12.16|12.09|12.09|12.02|46
1721291700000|2024-07-18 08:35:00|12.08|12.01|12.09|12.02|12.1|12.03|12.06|11.99|30
1721292000000|2024-07-18 08:40:00|12.08|12.01|12.1|12.03|12.11|12.04|12.08|12.01|29
1721292300000|2024-07-18 08:45:00|12.11|12.04|12.13|12.06|12.14|12.07|12.08|12.01|25
1721292600000|2024-07-18 08:50:00|12.14|12.07|12.15|12.08|12.16|12.09|12.13|12.06|32
1721292900000|2024-07-18 08:55:00|12.16|12.09|12.18|12.11|12.19|12.12|12.15|12.08|43
1721293200000|2024-07-18 09:00:00|12.17|12.1|12.17|12.1|12.18|12.11|12.16|12.09|41
1721293500000|2024-07-18 09:05:00|12.16|12.09|12.2|12.13|12.21|12.14|12.16|12.09|35
1721293800000|2024-07-18 09:10:00|12.19|12.12|12.2|12.13|12.22|12.15|12.19|12.12|22
1721294100000|2024-07-18 09:15:00|12.19|12.12|12.22|12.15|12.22|12.15|12.18|12.11|16
1721294400000|2024-07-18 09:20:00|12.23|12.16|12.26|12.19|12.26|12.19|12.22|12.15|64
1721294700000|2024-07-18 09:25:00|12.25|12.18|12.27|12.2|12.28|12.21|12.25|12.18|65
1721295000000|2024-07-18 09:30:00|12.26|12.19|12.23|12.16|12.27|12.2|12.22|12.15|36
1721295300000|2024-07-18 09:35:00|12.24|12.17|12.21|12.14|12.24|12.17|12.2|12.13|20
1721295600000|2024-07-18 09:40:00|12.22|12.15|12.19|12.12|12.22|12.15|12.17|12.1|14
1721295900000|2024-07-18 09:45:00|12.18|12.11|12.21|12.14|12.22|12.15|12.18|12.11|30
1721296200000|2024-07-18 09:50:00|12.2|12.13|12.19|12.12|12.21|12.14|12.18|12.11|36
1721296500000|2024-07-18 09:55:00|12.18|12.11|12.19|12.12|12.19|12.12|12.16|12.09|14
1721296800000|2024-07-18 10:00:00|12.18|12.11|12.17|12.1|12.19|12.12|12.15|12.08|52
1721297100000|2024-07-18 10:05:00|12.16|12.09|12.16|12.09|12.17|12.1|12.15|12.08|25
1721297400000|2024-07-18 10:10:00|12.17|12.1|12.15|12.08|12.17|12.1|12.14|12.07|13
1721297700000|2024-07-18 10:15:00|12.14|12.07|12.12|12.05|12.17|12.1|12.12|12.05|31
1721298000000|2024-07-18 10:20:00|12.13|12.06|12.13|12.06|12.14|12.07|12.11|12.04|27
1721298300000|2024-07-18 10:25:00|12.12|12.05|12.1|12.03|12.12|12.05|12.1|12.03|7
1721298600000|2024-07-18 10:30:00|12.09|12.02|12.13|12.06|12.13|12.06|12.09|12.02|19
1721298900000|2024-07-18 10:35:00|12.12|12.05|12.15|12.08|12.16|12.09|12.12|12.05|16
1721299200000|2024-07-18 10:40:00|12.14|12.07|12.15|12.08|12.15|12.08|12.13|12.06|18
1721299500000|2024-07-18 10:45:00|12.14|12.07|12.18|12.11|12.18|12.11|12.14|12.07|21
1721299800000|2024-07-18 10:50:00|12.17|12.1|12.19|12.12|12.19|12.12|12.17|12.1|3
1721300100000|2024-07-18 10:55:00|12.2|12.13|12.2|12.13|12.21|12.14|12.19|12.12|67
1721300400000|2024-07-18 11:00:00|12.19|12.12|12.18|12.11|12.2|12.13|12.18|12.11|130
1721300700000|2024-07-18 11:05:00|12.19|12.12|12.18|12.11|12.19|12.12|12.17|12.1|40
1721301000000|2024-07-18 11:10:00|12.17|12.1|12.18|12.11|12.18|12.11|12.16|12.09|22
1721301300000|2024-07-18 11:15:00|12.17|12.1|12.17|12.1|12.17|12.1|12.16|12.09|13
1721301600000|2024-07-18 11:20:00|12.18|12.11|12.18|12.11|12.19|12.12|12.16|12.09|31
1721301900000|2024-07-18 11:25:00|12.19|12.12|12.18|12.11|12.2|12.13|12.18|12.11|16
1721302200000|2024-07-18 11:30:00|12.19|12.12|12.2|12.13|12.21|12.14|12.19|12.12|72
1721302500000|2024-07-18 11:35:00|12.21|12.14|12.24|12.17|12.24|12.17|12.2|12.13|34
1721302800000|2024-07-18 11:40:00|12.23|12.16|12.23|12.16|12.24|12.17|12.22|12.15|61
1721303100000|2024-07-18 11:45:00|12.22|12.15|12.24|12.17|12.24|12.17|12.22|12.15|9
1721303400000|2024-07-18 11:50:00|12.25|12.18|12.23|12.16|12.25|12.18|12.22|12.15|91
1721303700000|2024-07-18 11:55:00|12.22|12.15|12.23|12.16|12.24|12.17|12.22|12.15|68
1721304000000|2024-07-18 12:00:00|12.22|12.15|12.25|12.18|12.25|12.18|12.22|12.15|10
1721304300000|2024-07-18 12:05:00|12.24|12.17|12.26|12.19|12.26|12.19|12.24|12.17|11
1721304600000|2024-07-18 12:10:00|12.27|12.2|12.28|12.21|12.28|12.21|12.25|12.18|18
1721304900000|2024-07-18 12:15:00|12.27|12.2|12.25|12.18|12.29|12.22|12.25|12.18|31
1721305200000|2024-07-18 12:20:00|12.26|12.19|12.25|12.18|12.26|12.19|12.24|12.17|24
1721305500000|2024-07-18 12:25:00|12.24|12.17|12.22|12.15|12.25|12.18|12.22|12.15|87
1721305800000|2024-07-18 12:30:00|12.23|12.16|12.26|12.19|12.27|12.2|12.22|12.15|40
1721306100000|2024-07-18 12:35:00|12.25|12.18|12.26|12.19|12.28|12.21|12.25|12.18|38
1721306400000|2024-07-18 12:40:00|12.27|12.2|12.25|12.18|12.28|12.21|12.25|12.18|17
1721306700000|2024-07-18 12:45:00|12.26|12.19|12.26|12.19|12.27|12.2|12.24|12.17|39
1721307000000|2024-07-18 12:50:00|12.27|12.2|12.25|12.18|12.27|12.2|12.24|12.17|67
1721307300000|2024-07-18 12:55:00|12.26|12.19|12.22|12.15|12.26|12.19|12.22|12.15|43
1721307600000|2024-07-18 13:00:00|12.23|12.16|12.23|12.16|12.24|12.17|12.23|12.16|13
1721307900000|2024-07-18 13:05:00|12.24|12.17|12.27|12.2|12.27|12.2|12.24|12.17|68
1721308200000|2024-07-18 13:10:00|12.28|12.21|12.27|12.2|12.31|12.24|12.27|12.2|62
1721308500000|2024-07-18 13:15:00|12.28|12.21|12.32|12.25|12.32|12.25|12.28|12.21|35
1721308800000|2024-07-18 13:20:00|12.31|12.24|12.31|12.24|12.32|12.25|12.29|12.22|27
1721309100000|2024-07-18 13:25:00|12.3|12.23|12.32|12.25|12.33|12.26|12.3|12.23|63
1721309400000|2024-07-18 13:30:00|12.31|12.24|12.25|12.18|12.35|12.28|12.25|12.18|99
1721309700000|2024-07-18 13:35:00|12.26|12.19|12.29|12.22|12.3|12.23|12.23|12.16|34
1721310000000|2024-07-18 13:40:00|12.28|12.21|12.24|12.17|12.29|12.22|12.23|12.16|59
1721310300000|2024-07-18 13:45:00|12.23|12.16|12.22|12.15|12.25|12.18|12.21|12.14|106
1721310600000|2024-07-18 13:50:00|12.23|12.16|12.22|12.15|12.24|12.17|12.2|12.13|32
1721310900000|2024-07-18 13:55:00|12.21|12.14|12.22|12.15|12.23|12.16|12.21|12.14|14
1721311200000|2024-07-18 14:00:00|12.23|12.16|12.24|12.17|12.25|12.18|12.2|12.13|48
1721311500000|2024-07-18 14:05:00|12.23|12.16|12.2|12.13|12.24|12.17|12.2|12.13|50
1721311800000|2024-07-18 14:10:00|12.19|12.12|12.17|12.1|12.2|12.13|12.17|12.1|51
1721312100000|2024-07-18 14:15:00|12.18|12.11|12.16|12.09|12.21|12.14|12.15|12.08|69
1721312400000|2024-07-18 14:20:00|12.15|12.08|12.15|12.08|12.16|12.09|12.13|12.06|133
1721312700000|2024-07-18 14:25:00|12.16|12.09|12.18|12.11|12.18|12.11|12.15|12.08|29
1721313000000|2024-07-18 14:30:00|12.17|12.1|12.11|12.04|12.19|12.12|12.11|12.04|93
1721313300000|2024-07-18 14:35:00|12.1|12.03|12.09|12.02|12.11|12.04|12.03|11.96|126
1721313600000|2024-07-18 14:40:00|12.08|12.01|12.05|11.98|12.09|12.02|12.04|11.97|52
1721313900000|2024-07-18 14:45:00|12.06|11.99|11.97|11.9|12.06|11.99|11.92|11.85|104
1721314200000|2024-07-18 14:50:00|11.96|11.89|12|11.93|12.02|11.95|11.95|11.88|139
1721314500000|2024-07-18 14:55:00|12.01|11.94|12.02|11.95|12.05|11.98|11.99|11.92|50
1721314800000|2024-07-18 15:00:00|12.01|11.94|11.95|11.88|12.01|11.94|11.94|11.87|119
1721315100000|2024-07-18 15:05:00|11.94|11.87|11.93|11.86|11.96|11.89|11.9|11.83|72
1721315400000|2024-07-18 15:10:00|11.92|11.85|11.9|11.83|11.93|11.86|11.88|11.81|121
1721315700000|2024-07-18 15:15:00|11.91|11.84|11.9|11.83|11.94|11.87|11.87|11.8|62
1721316000000|2024-07-18 15:20:00|11.91|11.84|11.87|11.8|11.91|11.84|11.84|11.77|75
1721316300000|2024-07-18 15:25:00|11.88|11.81|11.92|11.85|11.93|11.86|11.85|11.78|95
1721316600000|2024-07-18 15:30:00|11.91|11.84|11.88|11.81|11.95|11.88|11.88|11.81|72
1721316900000|2024-07-18 15:35:00|11.87|11.8|11.95|11.88|11.95|11.88|11.86|11.79|117
1721317200000|2024-07-18 15:40:00|11.96|11.89|11.94|11.87|11.96|11.89|11.93|11.86|73
1721317500000|2024-07-18 15:45:00|11.95|11.88|11.91|11.84|11.95|11.88|11.9|11.83|57
1721317800000|2024-07-18 15:50:00|11.9|11.83|11.87|11.8|11.93|11.86|11.87|11.8|54
1721318100000|2024-07-18 15:55:00|11.86|11.79|11.84|11.77|11.87|11.8|11.84|11.77|51
1721318400000|2024-07-18 16:00:00|11.85|11.78|11.78|11.71|11.85|11.78|11.76|11.69|86
1721318700000|2024-07-18 16:05:00|11.79|11.72|11.91|11.84|11.91|11.84|11.78|11.71|79
1721319000000|2024-07-18 16:10:00|11.92|11.85|11.93|11.86|11.93|11.86|11.9|11.83|36
1721319300000|2024-07-18 16:15:00|11.92|11.85|11.93|11.86|11.93|11.86|11.89|11.82|32
1721319600000|2024-07-18 16:20:00|11.92|11.85|11.92|11.85|11.94|11.87|11.91|11.84|33
1721319900000|2024-07-18 16:25:00|11.91|11.84|11.94|11.87|11.94|11.87|11.89|11.82|50
1721320200000|2024-07-18 16:30:00|11.93|11.86|11.97|11.9|11.98|11.91|11.92|11.85|57
1721320500000|2024-07-18 16:35:00|11.96|11.89|11.95|11.88|11.96|11.89|11.93|11.86|56
1721320800000|2024-07-18 16:40:00|11.94|11.87|11.95|11.88|11.96|11.89|11.92|11.85|50
1721321100000|2024-07-18 16:45:00|11.94|11.87|11.95|11.88|11.97|11.9|11.94|11.87|76
1721321400000|2024-07-18 16:50:00|11.96|11.89|11.97|11.9|11.98|11.91|11.95|11.88|24
1721321700000|2024-07-18 16:55:00|11.98|11.91|11.99|11.92|11.99|11.92|11.96|11.89|24
1721322000000|2024-07-18 17:00:00|12|11.93|11.98|11.91|12.01|11.94|11.97|11.9|41
1721322300000|2024-07-18 17:05:00|11.97|11.9|11.92|11.85|11.98|11.91|11.92|11.85|62
1721322600000|2024-07-18 17:10:00|11.93|11.86|11.96|11.89|11.97|11.9|11.93|11.86|66
1721322900000|2024-07-18 17:15:00|11.95|11.88|11.95|11.88|11.97|11.9|11.94|11.87|39
1721323200000|2024-07-18 17:20:00|11.96|11.89|11.98|11.91|11.98|11.91|11.95|11.88|39
1721323500000|2024-07-18 17:25:00|11.97|11.9|12|11.93|12|11.93|11.97|11.9|22
1721323800000|2024-07-18 17:30:00|11.99|11.92|11.99|11.92|12.01|11.94|11.98|11.91|17
1721324100000|2024-07-18 17:35:00|11.98|11.91|11.99|11.92|12|11.93|11.97|11.9|68
1721324400000|2024-07-18 17:40:00|11.98|11.91|11.95|11.88|11.99|11.92|11.95|11.88|40
1721324700000|2024-07-18 17:45:00|11.96|11.89|11.94|11.87|11.96|11.89|11.94|11.87|33
1721325000000|2024-07-18 17:50:00|11.93|11.86|11.93|11.86|11.94|11.87|11.91|11.84|49
1721325300000|2024-07-18 17:55:00|11.92|11.85|11.91|11.84|11.93|11.86|11.9|11.83|28
1721325600000|2024-07-18 18:00:00|11.9|11.83|11.89|11.82|11.92|11.85|11.89|11.82|48
1721325900000|2024-07-18 18:05:00|11.88|11.81|11.89|11.82|11.91|11.84|11.87|11.8|64
1721326200000|2024-07-18 18:10:00|11.9|11.83|11.86|11.79|11.91|11.84|11.86|11.79|45
1721326500000|2024-07-18 18:15:00|11.87|11.8|11.9|11.83|11.9|11.83|11.86|11.79|71
1721326800000|2024-07-18 18:20:00|11.91|11.84|11.94|11.87|11.94|11.87|11.9|11.83|50
1721327100000|2024-07-18 18:25:00|11.93|11.86|11.96|11.89|11.96|11.89|11.93|11.86|44
1721327400000|2024-07-18 18:30:00|11.95|11.88|11.95|11.88|11.96|11.89|11.94|11.87|45
1721327700000|2024-07-18 18:35:00|11.94|11.87|11.91|11.84|11.95|11.88|11.91|11.84|54
1721328000000|2024-07-18 18:40:00|11.92|11.85|11.88|11.81|11.92|11.85|11.88|11.81|37
1721328300000|2024-07-18 18:45:00|11.89|11.82|11.88|11.81|11.91|11.84|11.87|11.8|98
1721328600000|2024-07-18 18:50:00|11.89|11.82|11.9|11.83|11.92|11.85|11.88|11.81|96
1721328900000|2024-07-18 18:55:00|11.91|11.84|11.9|11.83|11.93|11.86|11.89|11.82|122
1721329200000|2024-07-18 19:00:00|11.89|11.82|11.86|11.79|11.92|11.85|11.86|11.79|66
1721329500000|2024-07-18 19:05:00|11.85|11.78|11.87|11.8|11.89|11.82|11.83|11.76|71
1721329800000|2024-07-18 19:10:00|11.88|11.81|11.85|11.78|11.89|11.82|11.84|11.77|134
1721330100000|2024-07-18 19:15:00|11.86|11.79|11.86|11.79|11.87|11.8|11.85|11.78|97
1721330400000|2024-07-18 19:20:00|11.85|11.78|11.8|11.73|11.86|11.79|11.8|11.73|56
1721330700000|2024-07-18 19:25:00|11.81|11.74|11.83|11.76|11.84|11.77|11.8|11.73|81
1721331000000|2024-07-18 19:30:00|11.84|11.77|11.87|11.8|11.87|11.8|11.82|11.75|68
1721331300000|2024-07-18 19:35:00|11.88|11.81|11.89|11.82|11.9|11.83|11.87|11.8|78
1721331600000|2024-07-18 19:40:00|11.88|11.81|11.86|11.79|11.89|11.82|11.86|11.79|63
1721331900000|2024-07-18 19:45:00|11.87|11.8|11.89|11.82|11.89|11.82|11.86|11.79|53
1721332200000|2024-07-18 19:50:00|11.88|11.81|11.86|11.79|11.89|11.82|11.85|11.78|83
1721332500000|2024-07-18 19:55:00|11.87|11.8|11.85|11.78|11.88|11.81|11.84|11.77|57
1721332800000|2024-07-18 20:00:00|11.84|11.77|11.86|11.79|11.86|11.79|11.83|11.76|55
1721333100000|2024-07-18 20:05:00|11.85|11.78|11.83|11.76|11.86|11.79|11.83|11.76|37
1721333400000|2024-07-18 20:10:00|11.82|11.75|11.81|11.74|11.83|11.76|11.81|11.74|80
1721333700000|2024-07-18 20:15:00|11.82|11.75|11.85|11.78|11.86|11.79|11.81|11.74|110
1721334000000|2024-07-18 20:20:00|11.84|11.77|11.85|11.78|11.86|11.79|11.84|11.77|86
1721334300000|2024-07-18 20:25:00|11.86|11.79|11.87|11.8|11.88|11.81|11.85|11.78|78
1721334600000|2024-07-18 20:30:00|11.88|11.81|11.89|11.82|11.89|11.82|11.88|11.81|74
1721334900000|2024-07-18 20:35:00|11.88|11.81|11.89|11.82|11.9|11.83|11.88|11.81|98
1721335200000|2024-07-18 20:40:00|11.9|11.83|11.88|11.81|11.9|11.83|11.88|11.81|67
1721335500000|2024-07-18 20:45:00|11.89|11.82|11.88|11.81|11.89|11.82|11.87|11.8|34
1721335800000|2024-07-18 20:50:00|11.89|11.82|11.9|11.83|11.9|11.83|11.88|11.81|92
1721336100000|2024-07-18 20:55:00|11.89|11.82|11.92|11.85|11.92|11.85|11.89|11.82|44
1721336400000|2024-07-18 21:00:00|11.91|11.84|11.9|11.83|11.92|11.85|11.9|11.83|18
1721336700000|2024-07-18 21:05:00|11.91|11.84|11.91|11.84|11.91|11.84|11.89|11.82|9
1721337000000|2024-07-18 21:10:00|11.9|11.83|11.89|11.82|11.91|11.84|11.88|11.81|14
1721337300000|2024-07-18 21:15:00|11.88|11.81|11.89|11.82|11.89|11.82|11.88|11.81|40
1721337600000|2024-07-18 21:20:00|11.88|11.81|11.87|11.8|11.89|11.82|11.87|11.8|4
1721337900000|2024-07-18 21:25:00|11.88|11.81|11.89|11.82|11.89|11.82|11.88|11.81|2
1721338200000|2024-07-18 21:30:00|11.9|11.83|11.9|11.83|11.9|11.83|11.89|11.82|17
1721338500000|2024-07-18 21:35:00|11.89|11.82|11.9|11.83|11.9|11.83|11.89|11.82|10
1721339100000|2024-07-18 21:45:00|11.91|11.84|11.91|11.84|11.91|11.84|11.91|11.84|1
1721339700000|2024-07-18 21:55:00|11.92|11.85|11.94|11.87|11.95|11.88|11.92|11.85|17
1721340000000|2024-07-18 22:00:00|11.95|11.88|11.93|11.86|11.95|11.88|11.92|11.85|87
1721340300000|2024-07-18 22:05:00|11.92|11.85|11.92|11.85|11.95|11.88|11.92|11.85|19
1721340600000|2024-07-18 22:10:00|11.93|11.86|11.93|11.86|11.94|11.87|11.92|11.85|19
1721340900000|2024-07-18 22:15:00|11.92|11.85|11.97|11.9|11.97|11.9|11.92|11.85|132
1721341200000|2024-07-18 22:20:00|11.98|11.91|11.99|11.92|11.99|11.92|11.96|11.89|38
1721341500000|2024-07-18 22:25:00|11.98|11.91|11.99|11.92|11.99|11.92|11.97|11.9|22
1721341800000|2024-07-18 22:30:00|11.98|11.91|11.98|11.91|12|11.93|11.98|11.91|43
1721342100000|2024-07-18 22:35:00|11.99|11.92|12|11.93|12|11.93|11.98|11.91|52
1721342400000|2024-07-18 22:40:00|12.01|11.94|12.03|11.96|12.03|11.96|12|11.93|17
1721342700000|2024-07-18 22:45:00|12.02|11.95|12.01|11.94|12.03|11.96|12.01|11.94|24
1721343000000|2024-07-18 22:50:00|12.02|11.95|12|11.93|12.02|11.95|11.99|11.92|25
1721343300000|2024-07-18 22:55:00|11.99|11.92|12.01|11.94|12.01|11.94|11.99|11.92|7
1721343600000|2024-07-18 23:00:00|12|11.93|12.02|11.95|12.03|11.96|12|11.93|51
1721343900000|2024-07-18 23:05:00|12.03|11.96|12.02|11.95|12.03|11.96|12.02|11.95|2
1721344200000|2024-07-18 23:10:00|12.01|11.94|12.01|11.94|12.02|11.95|12.01|11.94|11
1721344500000|2024-07-18 23:15:00|12|11.93|12.01|11.94|12.01|11.94|12|11.93|6
1721344800000|2024-07-18 23:20:00|12.02|11.95|11.99|11.92|12.02|11.95|11.99|11.92|70
1721345100000|2024-07-18 23:25:00|12|11.93|12|11.93|12.01|11.94|11.99|11.92|29
1721345400000|2024-07-18 23:30:00|12.01|11.94|12.02|11.95|12.02|11.95|12|11.93|70
1721345700000|2024-07-18 23:35:00|12.03|11.96|12.02|11.95|12.03|11.96|12.02|11.95|62
1721346000000|2024-07-18 23:40:00|12.03|11.96|12.01|11.94|12.03|11.96|12.01|11.94|23
1721346300000|2024-07-18 23:45:00|12|11.93|12|11.93|12.01|11.94|12|11.93|31
1721346600000|2024-07-18 23:50:00|11.99|11.92|11.98|11.91|12|11.93|11.98|11.91|30
1721346900000|2024-07-18 23:55:00|11.99|11.92|12|11.93|12|11.93|11.98|11.91|20
1721347200000|2024-07-19 00:00:00|11.99|11.92|12|11.93|12.02|11.95|11.98|11.91|40
1721347500000|2024-07-19 00:05:00|11.99|11.92|11.99|11.92|12.01|11.94|11.98|11.91|45
1721347800000|2024-07-19 00:10:00|11.98|11.91|11.97|11.9|11.99|11.92|11.96|11.89|50
1721348100000|2024-07-19 00:15:00|11.96|11.89|11.96|11.89|11.97|11.9|11.95|11.88|65
1721348400000|2024-07-19 00:20:00|11.95|11.88|11.95|11.88|11.96|11.89|11.93|11.86|49
1721348700000|2024-07-19 00:25:00|11.94|11.87|11.93|11.86|11.96|11.89|11.93|11.86|56
1721349000000|2024-07-19 00:30:00|11.94|11.87|11.97|11.9|11.98|11.91|11.93|11.86|28
1721349300000|2024-07-19 00:35:00|11.98|11.91|11.95|11.88|11.98|11.91|11.95|11.88|36
1721349600000|2024-07-19 00:40:00|11.94|11.87|11.92|11.85|11.96|11.89|11.92|11.85|27
1721349900000|2024-07-19 00:45:00|11.91|11.84|11.92|11.85|11.92|11.85|11.89|11.82|24
1721350200000|2024-07-19 00:50:00|11.91|11.84|11.91|11.84|11.93|11.86|11.9|11.83|25
1721350500000|2024-07-19 00:55:00|11.9|11.83|11.92|11.85|11.92|11.85|11.9|11.83|13
1721350800000|2024-07-19 01:00:00|11.91|11.84|11.87|11.8|11.91|11.84|11.86|11.79|65
1721351100000|2024-07-19 01:05:00|11.88|11.81|11.86|11.79|11.88|11.81|11.84|11.77|39
1721351400000|2024-07-19 01:10:00|11.85|11.78|11.83|11.76|11.89|11.82|11.83|11.76|73
1721351700000|2024-07-19 01:15:00|11.84|11.77|11.79|11.72|11.86|11.79|11.79|11.72|96
1721352000000|2024-07-19 01:20:00|11.8|11.73|11.9|11.83|11.91|11.84|11.79|11.72|105
1721352300000|2024-07-19 01:25:00|11.91|11.84|11.94|11.87|11.94|11.87|11.9|11.83|56
1721352600000|2024-07-19 01:30:00|11.95|11.88|11.93|11.86|11.96|11.89|11.92|11.85|111
1721352900000|2024-07-19 01:35:00|11.94|11.87|11.97|11.9|11.97|11.9|11.93|11.86|44
1721353200000|2024-07-19 01:40:00|11.96|11.89|11.97|11.9|11.99|11.92|11.96|11.89|42
1721353500000|2024-07-19 01:45:00|11.96|11.89|11.97|11.9|11.97|11.9|11.94|11.87|52
1721353800000|2024-07-19 01:50:00|11.98|11.91|11.98|11.91|11.99|11.92|11.97|11.9|35
1721354100000|2024-07-19 01:55:00|11.99|11.92|11.99|11.92|11.99|11.92|11.98|11.91|15
1721354400000|2024-07-19 02:00:00|11.98|11.91|11.99|11.92|11.99|11.92|11.97|11.9|60
1721354700000|2024-07-19 02:05:00|11.98|11.91|12|11.93|12|11.93|11.98|11.91|29
1721355000000|2024-07-19 02:10:00|11.99|11.92|12|11.93|12|11.93|11.98|11.91|34
1721355300000|2024-07-19 02:15:00|12.01|11.94|12|11.93|12.01|11.94|11.99|11.92|24
1721355600000|2024-07-19 02:20:00|11.99|11.92|11.98|11.91|12|11.93|11.97|11.9|12
1721355900000|2024-07-19 02:25:00|11.97|11.9|12|11.93|12|11.93|11.97|11.9|22
1721356200000|2024-07-19 02:30:00|11.99|11.92|11.97|11.9|12|11.93|11.97|11.9|13
1721356500000|2024-07-19 02:35:00|11.96|11.89|11.95|11.88|11.96|11.89|11.94|11.87|22
1721356800000|2024-07-19 02:40:00|11.94|11.87|11.95|11.88|11.96|11.89|11.94|11.87|14
1721357100000|2024-07-19 02:45:00|11.96|11.89|11.92|11.85|11.96|11.89|11.92|11.85|19
1721357400000|2024-07-19 02:50:00|11.91|11.84|11.92|11.85|11.92|11.85|11.89|11.82|9
1721357700000|2024-07-19 02:55:00|11.91|11.84|11.93|11.86|11.93|11.86|11.91|11.84|49
1721358000000|2024-07-19 03:00:00|11.92|11.85|11.98|11.91|11.98|11.91|11.92|11.85|53
1721358300000|2024-07-19 03:05:00|11.97|11.9|11.97|11.9|11.99|11.92|11.96|11.89|45
1721358600000|2024-07-19 03:10:00|11.98|11.91|12|11.93|12|11.93|11.97|11.9|25
1721358900000|2024-07-19 03:15:00|12.01|11.94|12.02|11.95|12.03|11.96|11.99|11.92|32
1721359200000|2024-07-19 03:20:00|12.03|11.96|12.02|11.95|12.04|11.97|12.02|11.95|36
1721359500000|2024-07-19 03:25:00|12.01|11.94|12.02|11.95|12.03|11.96|12.01|11.94|36
1721359800000|2024-07-19 03:30:00|12.03|11.96|12.04|11.97|12.05|11.98|12.02|11.95|14
1721360100000|2024-07-19 03:35:00|12.05|11.98|12.07|12|12.08|12.01|12.04|11.97|27
1721360400000|2024-07-19 03:40:00|12.08|12.01|12.13|12.06|12.13|12.06|12.08|12.01|56
1721360700000|2024-07-19 03:45:00|12.14|12.07|12.11|12.04|12.14|12.07|12.1|12.03|68
1721361000000|2024-07-19 03:50:00|12.1|12.03|12.11|12.04|12.11|12.04|12.09|12.02|34
1721361300000|2024-07-19 03:55:00|12.12|12.05|12.13|12.06|12.14|12.07|12.12|12.05|52
1721361600000|2024-07-19 04:00:00|12.12|12.05|12.14|12.07|12.17|12.1|12.12|12.05|67
1721361900000|2024-07-19 04:05:00|12.13|12.06|12.12|12.05|12.14|12.07|12.11|12.04|30
1721362200000|2024-07-19 04:10:00|12.13|12.06|12.12|12.05|12.14|12.07|12.11|12.04|14
1721362500000|2024-07-19 04:15:00|12.11|12.04|12.11|12.04|12.11|12.04|12.09|12.02|11
1721362800000|2024-07-19 04:20:00|12.1|12.03|12.1|12.03|12.11|12.04|12.09|12.02|35
1721363100000|2024-07-19 04:25:00|12.09|12.02|12.09|12.02|12.1|12.03|12.09|12.02|17
1721363400000|2024-07-19 04:30:00|12.08|12.01|12.1|12.03|12.11|12.04|12.07|12|17
1721363700000|2024-07-19 04:35:00|12.11|12.04|12.09|12.02|12.11|12.04|12.09|12.02|33
1721364000000|2024-07-19 04:40:00|12.1|12.03|12.09|12.02|12.1|12.03|12.09|12.02|14
1721364300000|2024-07-19 04:45:00|12.08|12.01|12.09|12.02|12.1|12.03|12.08|12.01|8
1721364600000|2024-07-19 04:50:00|12.08|12.01|12.07|12|12.08|12.01|12.06|11.99|26
1721364900000|2024-07-19 04:55:00|12.06|11.99|12.05|11.98|12.07|12|12.05|11.98|36
1721365200000|2024-07-19 05:00:00|12.04|11.97|12.06|11.99|12.07|12|12.04|11.97|11
1721365500000|2024-07-19 05:05:00|12.07|12|12.08|12.01|12.08|12.01|12.06|11.99|6
1721365800000|2024-07-19 05:10:00|12.09|12.02|12.07|12|12.09|12.02|12.07|12|25
1721366100000|2024-07-19 05:15:00|12.08|12.01|12.05|11.98|12.08|12.01|12.04|11.97|16
1721366400000|2024-07-19 05:20:00|12.04|11.97|12.02|11.95|12.04|11.97|12.01|11.94|41
1721366700000|2024-07-19 05:25:00|12.01|11.94|12.01|11.94|12.03|11.96|12.01|11.94|21
1721367000000|2024-07-19 05:30:00|12.02|11.95|12.01|11.94|12.02|11.95|12.01|11.94|4
1721367300000|2024-07-19 05:35:00|12.02|11.95|12.03|11.96|12.04|11.97|12.02|11.95|28
1721367600000|2024-07-19 05:40:00|12.04|11.97|12.04|11.97|12.04|11.97|12.03|11.96|11
1721367900000|2024-07-19 05:45:00|12.03|11.96|12.06|11.99|12.06|11.99|12.03|11.96|24
1721368200000|2024-07-19 05:50:00|12.05|11.98|12.06|11.99|12.06|11.99|12.05|11.98|16
1721368500000|2024-07-19 05:55:00|12.05|11.98|12.05|11.98|12.06|11.99|12.03|11.96|61
1721368800000|2024-07-19 06:00:00|12.04|11.97|12.09|12.02|12.1|12.03|12.04|11.97|28
1721369100000|2024-07-19 06:05:00|12.1|12.03|12.15|12.08|12.16|12.09|12.09|12.02|54
1721369400000|2024-07-19 06:10:00|12.14|12.07|12.15|12.08|12.15|12.08|12.13|12.06|92
1721369700000|2024-07-19 06:15:00|12.14|12.07|12.14|12.07|12.16|12.09|12.13|12.06|55
1721370000000|2024-07-19 06:20:00|12.13|12.06|12.12|12.05|12.14|12.07|12.11|12.04|62
1721370300000|2024-07-19 06:25:00|12.11|12.04|12.14|12.07|12.14|12.07|12.1|12.03|56
1721370600000|2024-07-19 06:30:00|12.13|12.06|12.11|12.04|12.13|12.06|12.1|12.03|77
1721370900000|2024-07-19 06:35:00|12.1|12.03|12.11|12.04|12.12|12.05|12.1|12.03|42
1721371200000|2024-07-19 06:40:00|12.1|12.03|12.09|12.02|12.11|12.04|12.09|12.02|36
1721371500000|2024-07-19 06:45:00|12.08|12.01|12.08|12.01|12.1|12.03|12.08|12.01|23
1721371800000|2024-07-19 06:50:00|12.07|12|12.07|12|12.07|12|12.06|11.99|5
1721372100000|2024-07-19 06:55:00|12.08|12.01|12.08|12.01|12.08|12.01|12.06|11.99|41
1721372400000|2024-07-19 07:00:00|12.07|12|12.04|11.97|12.07|12|12.03|11.96|10
1721372700000|2024-07-19 07:05:00|12.05|11.98|12.04|11.97|12.06|11.99|12.03|11.96|38
1721373000000|2024-07-19 07:10:00|12.03|11.96|12.02|11.95|12.04|11.97|11.96|11.89|74
1721373300000|2024-07-19 07:15:00|12.01|11.94|12.07|12|12.07|12|12.01|11.94|21
1721373600000|2024-07-19 07:20:00|12.06|11.99|12.05|11.98|12.06|11.99|12.03|11.96|12
1721373900000|2024-07-19 07:25:00|12.04|11.97|12.05|11.98|12.05|11.98|12.03|11.96|54
1721374200000|2024-07-19 07:30:00|12.06|11.99|12.02|11.95|12.06|11.99|12.02|11.95|23
1721374500000|2024-07-19 07:35:00|12.01|11.94|11.96|11.89|12.02|11.95|11.95|11.88|24
1721374800000|2024-07-19 07:40:00|11.95|11.88|11.97|11.9|11.98|11.91|11.94|11.87|32
1721375100000|2024-07-19 07:45:00|11.96|11.89|11.96|11.89|12|11.93|11.96|11.89|39
1721375400000|2024-07-19 07:50:00|11.95|11.88|11.93|11.86|11.96|11.89|11.92|11.85|23
1721375700000|2024-07-19 07:55:00|11.94|11.87|11.96|11.89|11.97|11.9|11.94|11.87|15
1721376000000|2024-07-19 08:00:00|11.97|11.9|11.99|11.92|11.99|11.92|11.97|11.9|25
1721376300000|2024-07-19 08:05:00|11.98|11.91|11.9|11.83|11.99|11.92|11.88|11.81|105
1721376600000|2024-07-19 08:10:00|11.89|11.82|11.84|11.77|11.91|11.84|11.83|11.76|66
1721376900000|2024-07-19 08:15:00|11.85|11.78|11.87|11.8|11.88|11.81|11.83|11.76|75
1721377200000|2024-07-19 08:20:00|11.86|11.79|11.87|11.8|11.9|11.83|11.86|11.79|68
1721377500000|2024-07-19 08:25:00|11.88|11.81|11.89|11.82|11.9|11.83|11.86|11.79|68
1721377800000|2024-07-19 08:30:00|11.88|11.81|11.93|11.86|11.95|11.88|11.88|11.81|110
1721378100000|2024-07-19 08:35:00|11.92|11.85|11.94|11.87|11.96|11.89|11.92|11.85|73
1721378400000|2024-07-19 08:40:00|11.93|11.86|11.94|11.87|11.95|11.88|11.92|11.85|36
1721378700000|2024-07-19 08:45:00|11.93|11.86|11.94|11.87|11.96|11.89|11.93|11.86|47
1721379000000|2024-07-19 08:50:00|11.95|11.88|11.92|11.85|11.96|11.89|11.92|11.85|110
1721379300000|2024-07-19 08:55:00|11.93|11.86|11.93|11.86|11.94|11.87|11.92|11.85|45
1721379600000|2024-07-19 09:00:00|11.94|11.87|11.96|11.89|11.96|11.89|11.92|11.85|17
1721379900000|2024-07-19 09:05:00|11.97|11.9|11.99|11.92|12|11.93|11.97|11.9|23
1721380200000|2024-07-19 09:10:00|11.98|11.91|11.96|11.89|11.99|11.92|11.95|11.88|39
1721380500000|2024-07-19 09:15:00|11.95|11.88|11.94|11.87|11.98|11.91|11.94|11.87|58
1721380800000|2024-07-19 09:20:00|11.95|11.88|11.92|11.85|11.95|11.88|11.92|11.85|24
1721381100000|2024-07-19 09:25:00|11.93|11.86|11.92|11.85|11.94|11.87|11.92|11.85|8
1721381400000|2024-07-19 09:30:00|11.93|11.86|11.92|11.85|11.94|11.87|11.91|11.84|54
1721381700000|2024-07-19 09:35:00|11.93|11.86|11.88|11.81|11.93|11.86|11.88|11.81|14
1721382000000|2024-07-19 09:40:00|11.87|11.8|11.86|11.79|11.88|11.81|11.85|11.78|36
1721382300000|2024-07-19 09:45:00|11.87|11.8|11.89|11.82|11.89|11.82|11.87|11.8|29
1721382600000|2024-07-19 09:50:00|11.88|11.81|11.87|11.8|11.89|11.82|11.86|11.79|32
1721382900000|2024-07-19 09:55:00|11.86|11.79|11.84|11.77|11.87|11.8|11.84|11.77|37
1721383200000|2024-07-19 10:00:00|11.83|11.76|11.86|11.79|11.88|11.81|11.83|11.76|62
1721383500000|2024-07-19 10:05:00|11.85|11.78|11.88|11.81|11.89|11.82|11.84|11.77|48
1721383800000|2024-07-19 10:10:00|11.87|11.8|11.88|11.81|11.88|11.81|11.87|11.8|18
1721384100000|2024-07-19 10:15:00|11.89|11.82|11.94|11.87|11.94|11.87|11.88|11.81|98
1721384400000|2024-07-19 10:20:00|11.93|11.86|11.92|11.85|11.94|11.87|11.91|11.84|20
1721384700000|2024-07-19 10:25:00|11.91|11.84|11.93|11.86|11.93|11.86|11.91|11.84|5
1721385000000|2024-07-19 10:30:00|11.92|11.85|11.94|11.87|11.95|11.88|11.92|11.85|23
1721385300000|2024-07-19 10:35:00|11.95|11.88|11.93|11.86|11.95|11.88|11.92|11.85|17
1721385600000|2024-07-19 10:40:00|11.92|11.85|11.94|11.87|11.94|11.87|11.92|11.85|9
1721385900000|2024-07-19 10:45:00|11.95|11.88|11.95|11.88|11.95|11.88|11.93|11.86|47
1721386200000|2024-07-19 10:50:00|11.96|11.89|11.94|11.87|11.96|11.89|11.93|11.86|19
1721386500000|2024-07-19 10:55:00|11.95|11.88|11.94|11.87|11.96|11.89|11.93|11.86|52
1721386800000|2024-07-19 11:00:00|11.93|11.86|11.96|11.89|11.97|11.9|11.93|11.86|34
1721387100000|2024-07-19 11:05:00|11.95|11.88|11.93|11.86|11.96|11.89|11.93|11.86|17
1721387400000|2024-07-19 11:10:00|11.92|11.85|11.92|11.85|11.93|11.86|11.91|11.84|9
1721387700000|2024-07-19 11:15:00|11.93|11.86|11.95|11.88|11.95|11.88|11.92|11.85|27
1721388000000|2024-07-19 11:20:00|11.96|11.89|11.96|11.89|11.97|11.9|11.95|11.88|7
1721388300000|2024-07-19 11:25:00|11.95|11.88|11.94|11.87|11.95|11.88|11.93|11.86|22
1721388600000|2024-07-19 11:30:00|11.95|11.88|11.96|11.89|11.97|11.9|11.94|11.87|20
1721388900000|2024-07-19 11:35:00|11.95|11.88|11.93|11.86|11.96|11.89|11.93|11.86|55
1721389200000|2024-07-19 11:40:00|11.92|11.85|11.92|11.85|11.93|11.86|11.92|11.85|49
1721389500000|2024-07-19 11:45:00|11.93|11.86|11.93|11.86|11.94|11.87|11.92|11.85|51
1721389800000|2024-07-19 11:50:00|11.94|11.87|11.95|11.88|11.95|11.88|11.93|11.86|6
1721390100000|2024-07-19 11:55:00|11.96|11.89|11.98|11.91|11.98|11.91|11.95|11.88|33
1721390400000|2024-07-19 12:00:00|11.99|11.92|11.99|11.92|12|11.93|11.97|11.9|17
1721390700000|2024-07-19 12:05:00|11.98|11.91|11.99|11.92|12.02|11.95|11.98|11.91|60
1721391000000|2024-07-19 12:10:00|11.98|11.91|11.98|11.91|11.99|11.92|11.95|11.88|49
1721391300000|2024-07-19 12:15:00|11.99|11.92|11.99|11.92|12|11.93|11.97|11.9|31
1721391600000|2024-07-19 12:20:00|11.98|11.91|11.95|11.88|11.98|11.91|11.95|11.88|12
1721391900000|2024-07-19 12:25:00|11.96|11.89|11.98|11.91|11.98|11.91|11.96|11.89|19
1721392200000|2024-07-19 12:30:00|11.97|11.9|11.98|11.91|12|11.93|11.97|11.9|24
1721392500000|2024-07-19 12:35:00|11.99|11.92|11.97|11.9|11.99|11.92|11.97|11.9|23
1721392800000|2024-07-19 12:40:00|11.98|11.91|11.99|11.92|11.99|11.92|11.97|11.9|26
1721393100000|2024-07-19 12:45:00|12|11.93|12.01|11.94|12.02|11.95|12|11.93|36
1721393400000|2024-07-19 12:50:00|12.02|11.95|12.01|11.94|12.03|11.96|12.01|11.94|24
1721393700000|2024-07-19 12:55:00|12|11.93|12.01|11.94|12.02|11.95|12|11.93|16
1721394000000|2024-07-19 13:00:00|12.02|11.95|11.99|11.92|12.03|11.96|11.97|11.9|22
1721394300000|2024-07-19 13:05:00|12|11.93|11.98|11.91|12.01|11.94|11.98|11.91|29
1721394600000|2024-07-19 13:10:00|11.99|11.92|11.96|11.89|11.99|11.92|11.95|11.88|34
1721394900000|2024-07-19 13:15:00|11.97|11.9|11.96|11.89|11.98|11.91|11.95|11.88|20
1721395200000|2024-07-19 13:20:00|11.95|11.88|11.95|11.88|11.97|11.9|11.94|11.87|27
1721395500000|2024-07-19 13:25:00|11.96|11.89|11.95|11.88|11.96|11.89|11.94|11.87|38
1721395800000|2024-07-19 13:30:00|11.94|11.87|11.98|11.91|11.99|11.92|11.94|11.87|57
1721396100000|2024-07-19 13:35:00|11.99|11.92|12.09|12.02|12.1|12.03|11.99|11.92|83
1721396400000|2024-07-19 13:40:00|12.08|12.01|12.04|11.97|12.12|12.05|12.04|11.97|87
1721396700000|2024-07-19 13:45:00|12.05|11.98|12.1|12.03|12.11|12.04|12.04|11.97|52
1721397000000|2024-07-19 13:50:00|12.09|12.02|12.13|12.06|12.14|12.07|12.09|12.02|35
1721397300000|2024-07-19 13:55:00|12.14|12.07|12.15|12.08|12.19|12.12|12.14|12.07|68
1721397600000|2024-07-19 14:00:00|12.16|12.09|12.16|12.09|12.19|12.12|12.14|12.07|91
1721397900000|2024-07-19 14:05:00|12.17|12.1|12.23|12.16|12.24|12.17|12.16|12.09|67
1721398200000|2024-07-19 14:10:00|12.22|12.15|12.26|12.19|12.27|12.2|12.21|12.14|87
1721398500000|2024-07-19 14:15:00|12.27|12.2|12.26|12.19|12.28|12.21|12.23|12.16|56
1721398800000|2024-07-19 14:20:00|12.27|12.2|12.31|12.24|12.32|12.25|12.26|12.19|53
1721399100000|2024-07-19 14:25:00|12.3|12.23|12.32|12.25|12.38|12.31|12.3|12.23|86
1721399400000|2024-07-19 14:30:00|12.33|12.26|12.3|12.23|12.35|12.28|12.28|12.21|32
1721399700000|2024-07-19 14:35:00|12.31|12.24|12.34|12.27|12.35|12.28|12.3|12.23|58
1721400000000|2024-07-19 14:40:00|12.33|12.26|12.32|12.25|12.34|12.27|12.28|12.21|40
1721400300000|2024-07-19 14:45:00|12.33|12.26|12.31|12.24|12.35|12.28|12.3|12.23|86
1721400600000|2024-07-19 14:50:00|12.3|12.23|12.32|12.25|12.32|12.25|12.28|12.21|93
1721400900000|2024-07-19 14:55:00|12.31|12.24|12.34|12.27|12.35|12.28|12.31|12.24|48
1721401200000|2024-07-19 15:00:00|12.35|12.28|12.34|12.27|12.37|12.3|12.32|12.25|54
1721401500000|2024-07-19 15:05:00|12.33|12.26|12.31|12.24|12.37|12.3|12.31|12.24|63
1721401800000|2024-07-19 15:10:00|12.32|12.25|12.31|12.24|12.33|12.26|12.29|12.22|32
1721402100000|2024-07-19 15:15:00|12.3|12.23|12.34|12.27|12.36|12.29|12.3|12.23|27
1721402400000|2024-07-19 15:20:00|12.35|12.28|12.31|12.24|12.38|12.31|12.3|12.23|44
1721402700000|2024-07-19 15:25:00|12.32|12.25|12.26|12.19|12.32|12.25|12.25|12.18|31
1721403000000|2024-07-19 15:30:00|12.25|12.18|12.26|12.19|12.26|12.19|12.23|12.16|38
1721403300000|2024-07-19 15:35:00|12.27|12.2|12.31|12.24|12.31|12.24|12.27|12.2|63
1721403600000|2024-07-19 15:40:00|12.3|12.23|12.36|12.29|12.36|12.29|12.3|12.23|51
1721403900000|2024-07-19 15:45:00|12.35|12.28|12.37|12.3|12.37|12.3|12.33|12.26|31
1721404200000|2024-07-19 15:50:00|12.36|12.29|12.36|12.29|12.36|12.29|12.34|12.27|39
1721404500000|2024-07-19 15:55:00|12.35|12.28|12.37|12.3|12.37|12.3|12.35|12.28|21
1721404800000|2024-07-19 16:00:00|12.38|12.31|12.44|12.37|12.49|12.42|12.37|12.3|103
1721405100000|2024-07-19 16:05:00|12.45|12.38|12.45|12.38|12.47|12.4|12.43|12.36|73
1721405400000|2024-07-19 16:10:00|12.46|12.39|12.49|12.42|12.51|12.44|12.45|12.38|56
1721405700000|2024-07-19 16:15:00|12.5|12.43|12.5|12.43|12.52|12.45|12.48|12.41|63
1721406000000|2024-07-19 16:20:00|12.51|12.44|12.52|12.45|12.55|12.48|12.5|12.43|92
1721406300000|2024-07-19 16:25:00|12.51|12.44|12.51|12.44|12.52|12.45|12.48|12.41|175
1721406600000|2024-07-19 16:30:00|12.5|12.43|12.5|12.43|12.52|12.45|12.49|12.42|131
1721406900000|2024-07-19 16:35:00|12.51|12.44|12.5|12.43|12.52|12.45|12.48|12.41|62
1721407200000|2024-07-19 16:40:00|12.51|12.44|12.52|12.45|12.53|12.46|12.5|12.43|46
1721407500000|2024-07-19 16:45:00|12.51|12.44|12.48|12.41|12.52|12.45|12.46|12.39|54
1721407800000|2024-07-19 16:50:00|12.49|12.42|12.46|12.39|12.49|12.42|12.45|12.38|54
1721408100000|2024-07-19 16:55:00|12.47|12.4|12.49|12.42|12.49|12.42|12.47|12.4|75
1721408400000|2024-07-19 17:00:00|12.48|12.41|12.45|12.38|12.49|12.42|12.45|12.38|96
1721408700000|2024-07-19 17:05:00|12.44|12.37|12.44|12.37|12.46|12.39|12.43|12.36|37
1721409000000|2024-07-19 17:10:00|12.45|12.38|12.43|12.36|12.47|12.4|12.41|12.34|65
1721409300000|2024-07-19 17:15:00|12.42|12.35|12.46|12.39|12.46|12.39|12.42|12.35|17
1721409600000|2024-07-19 17:20:00|12.47|12.4|12.53|12.46|12.54|12.47|12.47|12.4|23
1721409900000|2024-07-19 17:25:00|12.54|12.47|12.48|12.41|12.54|12.47|12.47|12.4|27
1721410200000|2024-07-19 17:30:00|12.47|12.4|12.48|12.41|12.49|12.42|12.46|12.39|18
1721410500000|2024-07-19 17:35:00|12.47|12.4|12.49|12.42|12.5|12.43|12.46|12.39|29
1721410800000|2024-07-19 17:40:00|12.5|12.43|12.49|12.42|12.5|12.43|12.48|12.41|16
1721411100000|2024-07-19 17:45:00|12.48|12.41|12.51|12.44|12.51|12.44|12.48|12.41|28
1721411400000|2024-07-19 17:50:00|12.52|12.45|12.52|12.45|12.53|12.46|12.5|12.43|31
1721411700000|2024-07-19 17:55:00|12.53|12.46|12.5|12.43|12.54|12.47|12.5|12.43|46
1721412000000|2024-07-19 18:00:00|12.51|12.44|12.44|12.37|12.51|12.44|12.43|12.36|70
1721412300000|2024-07-19 18:05:00|12.43|12.36|12.48|12.41|12.48|12.41|12.43|12.36|70
1721412600000|2024-07-19 18:10:00|12.47|12.4|12.5|12.43|12.5|12.43|12.47|12.4|28
1721412900000|2024-07-19 18:15:00|12.51|12.44|12.5|12.43|12.52|12.45|12.48|12.41|42
1721413200000|2024-07-19 18:20:00|12.49|12.42|12.45|12.38|12.5|12.43|12.44|12.37|45
1721413500000|2024-07-19 18:25:00|12.46|12.39|12.46|12.39|12.48|12.41|12.46|12.39|23
1721413800000|2024-07-19 18:30:00|12.45|12.38|12.48|12.41|12.48|12.41|12.44|12.37|42
1721414100000|2024-07-19 18:35:00|12.47|12.4|12.46|12.39|12.47|12.4|12.44|12.37|38
1721414400000|2024-07-19 18:40:00|12.47|12.4|12.46|12.39|12.47|12.4|12.45|12.38|20
1721414700000|2024-07-19 18:45:00|12.47|12.4|12.47|12.4|12.48|12.41|12.46|12.39|15
1721415000000|2024-07-19 18:50:00|12.48|12.41|12.46|12.39|12.48|12.41|12.45|12.38|25
1721415300000|2024-07-19 18:55:00|12.45|12.38|12.46|12.39|12.46|12.39|12.44|12.37|90
1721415600000|2024-07-19 19:00:00|12.47|12.4|12.52|12.45|12.52|12.45|12.46|12.39|100
1721415900000|2024-07-19 19:05:00|12.51|12.44|12.53|12.46|12.54|12.47|12.5|12.43|163
1721416200000|2024-07-19 19:10:00|12.54|12.47|12.53|12.46|12.54|12.47|12.52|12.45|124
1721416500000|2024-07-19 19:15:00|12.54|12.47|12.54|12.47|12.55|12.48|12.51|12.44|157
1721416800000|2024-07-19 19:20:00|12.55|12.48|12.6|12.53|12.6|12.53|12.54|12.47|62
1721417100000|2024-07-19 19:25:00|12.59|12.52|12.58|12.51|12.61|12.54|12.56|12.49|40
1721417400000|2024-07-19 19:30:00|12.59|12.52|12.63|12.56|12.64|12.57|12.58|12.51|61
1721417700000|2024-07-19 19:35:00|12.64|12.57|12.55|12.48|12.65|12.58|12.53|12.46|118
1721418000000|2024-07-19 19:40:00|12.56|12.49|12.59|12.52|12.59|12.52|12.54|12.47|136
1721418300000|2024-07-19 19:45:00|12.6|12.53|12.6|12.53|12.63|12.56|12.59|12.52|81
1721418600000|2024-07-19 19:50:00|12.61|12.54|12.6|12.53|12.61|12.54|12.59|12.52|76
1721418900000|2024-07-19 19:55:00|12.59|12.52|12.57|12.5|12.6|12.53|12.55|12.48|129
1721419200000|2024-07-19 20:00:00|12.58|12.51|12.53|12.46|12.59|12.52|12.52|12.45|128
1721419500000|2024-07-19 20:05:00|12.54|12.47|12.54|12.47|12.56|12.49|12.52|12.45|61
1721419800000|2024-07-19 20:10:00|12.53|12.46|12.51|12.44|12.54|12.47|12.5|12.43|31
1721420100000|2024-07-19 20:15:00|12.52|12.45|12.53|12.46|12.55|12.48|12.51|12.44|26
1721420400000|2024-07-19 20:20:00|12.52|12.45|12.52|12.45|12.54|12.47|12.51|12.44|65
1721420700000|2024-07-19 20:25:00|12.51|12.44|12.5|12.43|12.52|12.45|12.5|12.43|34
1721421000000|2024-07-19 20:30:00|12.51|12.44|12.54|12.47|12.54|12.47|12.5|12.43|28
1721421300000|2024-07-19 20:35:00|12.55|12.48|12.57|12.5|12.57|12.5|12.55|12.48|11
1721421600000|2024-07-19 20:40:00|12.58|12.51|12.58|12.51|12.59|12.52|12.58|12.51|3
1721421900000|2024-07-19 20:45:00|12.57|12.5|12.58|12.51|12.58|12.51|12.56|12.49|16
1721422200000|2024-07-19 20:50:00|12.57|12.5|12.55|12.48|12.59|12.52|12.55|12.48|23
1721422500000|2024-07-19 20:55:00|12.54|12.47|12.54|12.47|12.55|12.48|12.53|12.46|15
1721458800000|2024-07-20 07:00:00|12.87|12.8|12.83|12.76|12.87|12.8|12.81|12.74|37
1721459100000|2024-07-20 07:05:00|12.84|12.77|12.94|12.87|12.94|12.87|12.83|12.76|77
1721459400000|2024-07-20 07:10:00|12.93|12.86|12.98|12.91|13.01|12.94|12.92|12.85|68
1721459700000|2024-07-20 07:15:00|12.99|12.92|12.92|12.85|13|12.93|12.91|12.84|68
1721460000000|2024-07-20 07:20:00|12.91|12.84|12.89|12.82|12.91|12.84|12.88|12.81|47
1721460300000|2024-07-20 07:25:00|12.9|12.83|12.88|12.81|12.91|12.84|12.88|12.81|23
1721460600000|2024-07-20 07:30:00|12.87|12.8|12.87|12.8|12.88|12.81|12.86|12.79|43
1721460900000|2024-07-20 07:35:00|12.86|12.79|12.89|12.82|12.92|12.85|12.86|12.79|36
1721461200000|2024-07-20 07:40:00|12.9|12.83|12.87|12.8|12.9|12.83|12.86|12.79|30
1721461500000|2024-07-20 07:45:00|12.88|12.81|12.85|12.78|12.89|12.82|12.84|12.77|36
1721461800000|2024-07-20 07:50:00|12.84|12.77|12.84|12.77|12.85|12.78|12.82|12.75|41
1721462100000|2024-07-20 07:55:00|12.83|12.76|12.79|12.72|12.83|12.76|12.79|12.72|27
1721462400000|2024-07-20 08:00:00|12.78|12.71|12.76|12.69|12.78|12.71|12.75|12.68|63
1721462700000|2024-07-20 08:05:00|12.75|12.68|12.77|12.7|12.78|12.71|12.75|12.68|17
1721463000000|2024-07-20 08:10:00|12.76|12.69|12.76|12.69|12.77|12.7|12.76|12.69|13
1721463300000|2024-07-20 08:15:00|12.75|12.68|12.74|12.67|12.76|12.69|12.73|12.66|22
1721463600000|2024-07-20 08:20:00|12.75|12.68|12.73|12.66|12.75|12.68|12.73|12.66|23
1721463900000|2024-07-20 08:25:00|12.74|12.67|12.72|12.65|12.74|12.67|12.7|12.63|19
1721464200000|2024-07-20 08:30:00|12.71|12.64|12.69|12.62|12.71|12.64|12.68|12.61|33
1721464500000|2024-07-20 08:35:00|12.68|12.61|12.7|12.63|12.7|12.63|12.68|12.61|15
1721464800000|2024-07-20 08:40:00|12.71|12.64|12.71|12.64|12.72|12.65|12.71|12.64|15
1721465100000|2024-07-20 08:45:00|12.7|12.63|12.69|12.62|12.71|12.64|12.68|12.61|32
1721465400000|2024-07-20 08:50:00|12.68|12.61|12.71|12.64|12.72|12.65|12.68|12.61|16
1721465700000|2024-07-20 08:55:00|12.7|12.63|12.72|12.65|12.72|12.65|12.7|12.63|3
1721466000000|2024-07-20 09:00:00|12.71|12.64|12.69|12.62|12.72|12.65|12.69|12.62|11
1721466300000|2024-07-20 09:05:00|12.7|12.63|12.69|12.62|12.7|12.63|12.64|12.57|36
1721466600000|2024-07-20 09:10:00|12.68|12.61|12.72|12.65|12.72|12.65|12.68|12.61|23
1721466900000|2024-07-20 09:15:00|12.71|12.64|12.7|12.63|12.72|12.65|12.7|12.63|18
1721467200000|2024-07-20 09:20:00|12.71|12.64|12.7|12.63|12.71|12.64|12.69|12.62|12
1721467500000|2024-07-20 09:25:00|12.69|12.62|12.75|12.68|12.75|12.68|12.69|12.62|19
1721467800000|2024-07-20 09:30:00|12.74|12.67|12.8|12.73|12.8|12.73|12.74|12.67|25
1721468100000|2024-07-20 09:35:00|12.81|12.74|12.8|12.73|12.83|12.76|12.78|12.71|36
1721468400000|2024-07-20 09:40:00|12.81|12.74|12.8|12.73|12.81|12.74|12.8|12.73|10
1721468700000|2024-07-20 09:45:00|12.79|12.72|12.78|12.71|12.8|12.73|12.76|12.69|26
1721469000000|2024-07-20 09:50:00|12.77|12.7|12.77|12.7|12.78|12.71|12.76|12.69|17
1721469300000|2024-07-20 09:55:00|12.78|12.71|12.74|12.67|12.78|12.71|12.73|12.66|15
1721469600000|2024-07-20 10:00:00|12.73|12.66|12.75|12.68|12.75|12.68|12.72|12.65|21
1721469900000|2024-07-20 10:05:00|12.76|12.69|12.75|12.68|12.77|12.7|12.75|12.68|24
1721470200000|2024-07-20 10:10:00|12.74|12.67|12.75|12.68|12.76|12.69|12.74|12.67|24
1721470500000|2024-07-20 10:15:00|12.74|12.67|12.73|12.66|12.74|12.67|12.72|12.65|6
1721470800000|2024-07-20 10:20:00|12.74|12.67|12.75|12.68|12.76|12.69|12.74|12.67|6
1721471100000|2024-07-20 10:25:00|12.76|12.69|12.75|12.68|12.76|12.69|12.75|12.68|20
1721471400000|2024-07-20 10:30:00|12.76|12.69|12.75|12.68|12.76|12.69|12.75|12.68|10
1721471700000|2024-07-20 10:35:00|12.74|12.67|12.75|12.68|12.77|12.7|12.74|12.67|8
1721472000000|2024-07-20 10:40:00|12.74|12.67|12.7|12.63|12.74|12.67|12.69|12.62|37
1721472300000|2024-07-20 10:45:00|12.71|12.64|12.73|12.66|12.75|12.68|12.71|12.64|21
1721472600000|2024-07-20 10:50:00|12.74|12.67|12.71|12.64|12.74|12.67|12.7|12.63|14
1721472900000|2024-07-20 10:55:00|12.72|12.65|12.71|12.64|12.72|12.65|12.71|12.64|16
1721473200000|2024-07-20 11:00:00|12.7|12.63|12.7|12.63|12.72|12.65|12.69|12.62|29
1721473500000|2024-07-20 11:05:00|12.71|12.64|12.7|12.63|12.71|12.64|12.69|12.62|6
1721473800000|2024-07-20 11:10:00|12.69|12.62|12.67|12.6|12.7|12.63|12.66|12.59|13
1721474100000|2024-07-20 11:15:00|12.66|12.59|12.65|12.58|12.69|12.62|12.65|12.58|18
1721474400000|2024-07-20 11:20:00|12.66|12.59|12.64|12.57|12.66|12.59|12.62|12.55|43
1721474700000|2024-07-20 11:25:00|12.65|12.58|12.66|12.59|12.66|12.59|12.62|12.55|20
1721475000000|2024-07-20 11:30:00|12.65|12.58|12.67|12.6|12.67|12.6|12.65|12.58|21
1721475300000|2024-07-20 11:35:00|12.66|12.59|12.67|12.6|12.68|12.61|12.66|12.59|10
1721475600000|2024-07-20 11:40:00|12.68|12.61|12.68|12.61|12.69|12.62|12.67|12.6|19
1721475900000|2024-07-20 11:45:00|12.67|12.6|12.66|12.59|12.68|12.61|12.65|12.58|26
1721476200000|2024-07-20 11:50:00|12.65|12.58|12.63|12.56|12.66|12.59|12.63|12.56|13
1721476500000|2024-07-20 11:55:00|12.62|12.55|12.64|12.57|12.65|12.58|12.62|12.55|35
1721476800000|2024-07-20 12:00:00|12.65|12.58|12.67|12.6|12.68|12.61|12.64|12.57|37
1721477100000|2024-07-20 12:05:00|12.68|12.61|12.67|12.6|12.69|12.62|12.66|12.59|20
1721477400000|2024-07-20 12:10:00|12.66|12.59|12.67|12.6|12.68|12.61|12.66|12.59|14
1721477700000|2024-07-20 12:15:00|12.66|12.59|12.68|12.61|12.69|12.62|12.65|12.58|51
1721478000000|2024-07-20 12:20:00|12.67|12.6|12.65|12.58|12.68|12.61|12.65|12.58|5
1721478300000|2024-07-20 12:25:00|12.64|12.57|12.66|12.59|12.66|12.59|12.63|12.56|35
1721478600000|2024-07-20 12:30:00|12.65|12.58|12.67|12.6|12.67|12.6|12.64|12.57|33
1721478900000|2024-07-20 12:35:00|12.68|12.61|12.69|12.62|12.7|12.63|12.67|12.6|30
1721479200000|2024-07-20 12:40:00|12.7|12.63|12.69|12.62|12.7|12.63|12.68|12.61|32
1721479500000|2024-07-20 12:45:00|12.68|12.61|12.72|12.65|12.72|12.65|12.68|12.61|45
1721479800000|2024-07-20 12:50:00|12.71|12.64|12.69|12.62|12.72|12.65|12.69|12.62|19
1721480100000|2024-07-20 12:55:00|12.7|12.63|12.68|12.61|12.7|12.63|12.68|12.61|21
1721480400000|2024-07-20 13:00:00|12.69|12.62|12.69|12.62|12.71|12.64|12.68|12.61|39
1721480700000|2024-07-20 13:05:00|12.7|12.63|12.66|12.59|12.7|12.63|12.66|12.59|43
1721481000000|2024-07-20 13:10:00|12.65|12.58|12.64|12.57|12.66|12.59|12.63|12.56|30
1721481300000|2024-07-20 13:15:00|12.63|12.56|12.63|12.56|12.64|12.57|12.58|12.51|55
1721481600000|2024-07-20 13:20:00|12.64|12.57|12.68|12.61|12.69|12.62|12.62|12.55|31
1721481900000|2024-07-20 13:25:00|12.67|12.6|12.75|12.68|12.75|12.68|12.66|12.59|60
1721482200000|2024-07-20 13:30:00|12.74|12.67|12.77|12.7|12.78|12.71|12.73|12.66|82
1721482500000|2024-07-20 13:35:00|12.76|12.69|12.74|12.67|12.77|12.7|12.69|12.62|93
1721482800000|2024-07-20 13:40:00|12.75|12.68|12.74|12.67|12.77|12.7|12.73|12.66|70
1721483100000|2024-07-20 13:45:00|12.75|12.68|12.75|12.68|12.76|12.69|12.72|12.65|71
1721483400000|2024-07-20 13:50:00|12.74|12.67|12.77|12.7|12.77|12.7|12.73|12.66|36
1721483700000|2024-07-20 13:55:00|12.76|12.69|12.81|12.74|12.84|12.77|12.76|12.69|64
1721484000000|2024-07-20 14:00:00|12.8|12.73|12.82|12.75|12.85|12.78|12.79|12.72|67
1721484300000|2024-07-20 14:05:00|12.81|12.74|12.8|12.73|12.83|12.76|12.8|12.73|38
1721484600000|2024-07-20 14:10:00|12.81|12.74|12.79|12.72|12.81|12.74|12.79|12.72|21
1721484900000|2024-07-20 14:15:00|12.8|12.73|12.83|12.76|12.83|12.76|12.8|12.73|22
1721485200000|2024-07-20 14:20:00|12.84|12.77|12.85|12.78|12.86|12.79|12.83|12.76|24
1721485500000|2024-07-20 14:25:00|12.84|12.77|12.88|12.81|12.9|12.83|12.84|12.77|35
1721485800000|2024-07-20 14:30:00|12.89|12.82|12.91|12.84|12.92|12.85|12.88|12.81|65
1721486100000|2024-07-20 14:35:00|12.9|12.83|12.95|12.88|12.96|12.89|12.9|12.83|28
1721486400000|2024-07-20 14:40:00|12.94|12.87|13.02|12.95|13.02|12.95|12.93|12.86|43
1721486700000|2024-07-20 14:45:00|13.01|12.94|13|12.93|13.01|12.94|12.93|12.86|72
1721487000000|2024-07-20 14:50:00|12.99|12.92|12.96|12.89|13|12.93|12.95|12.88|46
1721487300000|2024-07-20 14:55:00|12.97|12.9|12.96|12.89|12.98|12.91|12.94|12.87|32
1721487600000|2024-07-20 15:00:00|12.97|12.9|13.07|13|13.08|13.01|12.96|12.89|61
1721487900000|2024-07-20 15:05:00|13.08|13.01|13.16|13.09|13.17|13.1|13.06|12.99|75
1721488200000|2024-07-20 15:10:00|13.15|13.08|13.31|13.24|13.39|13.32|13.14|13.07|184
1721488500000|2024-07-20 15:15:00|13.3|13.23|13.22|13.15|13.31|13.24|13.21|13.14|103
1721488800000|2024-07-20 15:20:00|13.23|13.16|13.3|13.23|13.33|13.26|13.22|13.15|92
1721489100000|2024-07-20 15:25:00|13.31|13.24|13.3|13.23|13.38|13.31|13.3|13.23|94
1721489400000|2024-07-20 15:30:00|13.31|13.24|13.29|13.22|13.36|13.29|13.29|13.22|91
1721489700000|2024-07-20 15:35:00|13.3|13.23|13.35|13.28|13.35|13.28|13.23|13.16|90
1721490000000|2024-07-20 15:40:00|13.34|13.27|13.34|13.27|13.44|13.37|13.3|13.23|127
1721490300000|2024-07-20 15:45:00|13.35|13.28|13.35|13.28|13.4|13.33|13.31|13.24|98
1721490600000|2024-07-20 15:50:00|13.34|13.27|13.4|13.33|13.43|13.36|13.34|13.27|99
1721490900000|2024-07-20 15:55:00|13.41|13.34|13.53|13.46|13.54|13.47|13.4|13.33|142
1721491200000|2024-07-20 16:00:00|13.52|13.45|13.52|13.45|13.6|13.53|13.49|13.42|189
1721491500000|2024-07-20 16:05:00|13.54|13.47|13.46|13.39|13.54|13.47|13.43|13.36|199
1721491800000|2024-07-20 16:10:00|13.47|13.4|13.43|13.36|13.49|13.42|13.41|13.34|145
1721492100000|2024-07-20 16:15:00|13.44|13.37|13.54|13.47|13.56|13.49|13.44|13.37|149
1721492400000|2024-07-20 16:20:00|13.53|13.46|13.56|13.49|13.59|13.52|13.53|13.46|123
1721492700000|2024-07-20 16:25:00|13.55|13.48|13.54|13.47|13.6|13.53|13.51|13.44|110
1721493000000|2024-07-20 16:30:00|13.55|13.48|13.51|13.44|13.59|13.52|13.5|13.43|85
1721493300000|2024-07-20 16:35:00|13.5|13.43|13.44|13.37|13.51|13.44|13.43|13.36|123
1721493600000|2024-07-20 16:40:00|13.45|13.38|13.42|13.35|13.46|13.39|13.42|13.35|92
1721493900000|2024-07-20 16:45:00|13.43|13.36|13.37|13.3|13.43|13.36|13.31|13.24|135
1721494200000|2024-07-20 16:50:00|13.38|13.31|13.36|13.29|13.39|13.32|13.32|13.25|83
1721494500000|2024-07-20 16:55:00|13.35|13.28|13.36|13.29|13.37|13.3|13.34|13.27|50
1721494800000|2024-07-20 17:00:00|13.37|13.3|13.37|13.3|13.39|13.32|13.32|13.25|79
1721495100000|2024-07-20 17:05:00|13.38|13.31|13.41|13.34|13.44|13.37|13.38|13.31|60
1721495400000|2024-07-20 17:10:00|13.42|13.35|13.42|13.35|13.47|13.4|13.35|13.28|111
1721495700000|2024-07-20 17:15:00|13.41|13.34|13.46|13.39|13.5|13.43|13.41|13.34|162
1721496000000|2024-07-20 17:20:00|13.47|13.4|13.45|13.38|13.48|13.41|13.44|13.37|97
1721496300000|2024-07-20 17:25:00|13.44|13.37|13.47|13.4|13.47|13.4|13.39|13.32|88
1721496600000|2024-07-20 17:30:00|13.48|13.41|13.49|13.42|13.52|13.45|13.45|13.38|100
1721496900000|2024-07-20 17:35:00|13.5|13.43|13.47|13.4|13.5|13.43|13.46|13.39|62
1721497200000|2024-07-20 17:40:00|13.46|13.39|13.49|13.42|13.51|13.44|13.45|13.38|46
1721497500000|2024-07-20 17:45:00|13.5|13.43|13.53|13.46|13.54|13.47|13.49|13.42|106
1721497800000|2024-07-20 17:50:00|13.52|13.45|13.55|13.48|13.56|13.49|13.5|13.43|62
1721498100000|2024-07-20 17:55:00|13.54|13.47|13.54|13.47|13.55|13.48|13.52|13.45|45
1721498400000|2024-07-20 18:00:00|13.55|13.48|13.53|13.46|13.56|13.49|13.5|13.43|69
1721498700000|2024-07-20 18:05:00|13.52|13.45|13.56|13.49|13.59|13.52|13.5|13.43|121
1721499000000|2024-07-20 18:10:00|13.57|13.5|13.6|13.53|13.62|13.55|13.56|13.49|88
1721499300000|2024-07-20 18:15:00|13.59|13.52|13.56|13.49|13.62|13.55|13.54|13.47|68
1721499600000|2024-07-20 18:20:00|13.57|13.5|13.41|13.34|13.57|13.5|13.38|13.31|184
1721499900000|2024-07-20 18:25:00|13.42|13.35|13.39|13.32|13.42|13.35|13.36|13.29|78
1721500200000|2024-07-20 18:30:00|13.38|13.31|13.37|13.3|13.4|13.33|13.35|13.28|70
1721500500000|2024-07-20 18:35:00|13.36|13.29|13.4|13.33|13.4|13.33|13.33|13.26|23
1721500800000|2024-07-20 18:40:00|13.41|13.34|13.44|13.37|13.46|13.39|13.4|13.33|68
1721501100000|2024-07-20 18:45:00|13.45|13.38|13.51|13.44|13.52|13.45|13.45|13.38|51
1721501400000|2024-07-20 18:50:00|13.52|13.45|13.55|13.48|13.58|13.51|13.52|13.45|52
1721501700000|2024-07-20 18:55:00|13.56|13.49|13.54|13.47|13.57|13.5|13.53|13.46|53
1721502000000|2024-07-20 19:00:00|13.53|13.46|13.56|13.49|13.57|13.5|13.53|13.46|56
1721502300000|2024-07-20 19:05:00|13.55|13.48|13.54|13.47|13.58|13.51|13.54|13.47|40
1721502600000|2024-07-20 19:10:00|13.55|13.48|13.53|13.46|13.55|13.48|13.52|13.45|21
1721502900000|2024-07-20 19:15:00|13.52|13.45|13.47|13.4|13.52|13.45|13.46|13.39|58
1721503200000|2024-07-20 19:20:00|13.46|13.39|13.5|13.43|13.51|13.44|13.46|13.39|41
1721503500000|2024-07-20 19:25:00|13.49|13.42|13.46|13.39|13.5|13.43|13.45|13.38|34
1721503800000|2024-07-20 19:30:00|13.47|13.4|13.47|13.4|13.47|13.4|13.45|13.38|43
1721504100000|2024-07-20 19:35:00|13.46|13.39|13.43|13.36|13.46|13.39|13.41|13.34|24
1721504400000|2024-07-20 19:40:00|13.44|13.37|13.46|13.39|13.47|13.4|13.41|13.34|30
1721504700000|2024-07-20 19:45:00|13.47|13.4|13.43|13.36|13.48|13.41|13.42|13.35|33
1721505000000|2024-07-20 19:50:00|13.42|13.35|13.41|13.34|13.44|13.37|13.41|13.34|14
1721505300000|2024-07-20 19:55:00|13.4|13.33|13.42|13.35|13.42|13.35|13.4|13.33|33
1721505600000|2024-07-20 20:00:00|13.43|13.36|13.46|13.39|13.47|13.4|13.43|13.36|38
1721505900000|2024-07-20 20:05:00|13.47|13.4|13.47|13.4|13.48|13.41|13.45|13.38|37
1721506200000|2024-07-20 20:10:00|13.48|13.41|13.51|13.44|13.51|13.44|13.47|13.4|24
1721506500000|2024-07-20 20:15:00|13.5|13.43|13.53|13.46|13.54|13.47|13.5|13.43|36
1721506800000|2024-07-20 20:20:00|13.54|13.47|13.55|13.48|13.56|13.49|13.53|13.46|20
1721507100000|2024-07-20 20:25:00|13.56|13.49|13.55|13.48|13.56|13.49|13.54|13.47|18
1721507400000|2024-07-20 20:30:00|13.54|13.47|13.55|13.48|13.56|13.49|13.54|13.47|18
1721507700000|2024-07-20 20:35:00|13.56|13.49|13.56|13.49|13.58|13.51|13.55|13.48|23
1721508000000|2024-07-20 20:40:00|13.55|13.48|13.52|13.45|13.56|13.49|13.52|13.45|22
1721508300000|2024-07-20 20:45:00|13.53|13.46|13.52|13.45|13.56|13.49|13.51|13.44|26
1721508600000|2024-07-20 20:50:00|13.51|13.44|13.48|13.41|13.52|13.45|13.47|13.4|48
1721508900000|2024-07-20 20:55:00|13.47|13.4|13.48|13.41|13.49|13.42|13.46|13.39|30
1721509200000|2024-07-20 21:00:00|13.49|13.42|13.41|13.34|13.49|13.42|13.39|13.32|69
1721509500000|2024-07-20 21:05:00|13.42|13.35|13.39|13.32|13.42|13.35|13.39|13.32|56
1721509800000|2024-07-20 21:10:00|13.38|13.31|13.42|13.35|13.42|13.35|13.34|13.27|71
1721510100000|2024-07-20 21:15:00|13.43|13.36|13.43|13.36|13.44|13.37|13.38|13.31|61
1721510400000|2024-07-20 21:20:00|13.42|13.35|13.44|13.37|13.45|13.38|13.4|13.33|43
1721510700000|2024-07-20 21:25:00|13.43|13.36|13.43|13.36|13.43|13.36|13.41|13.34|21
1721511000000|2024-07-20 21:30:00|13.42|13.35|13.4|13.33|13.44|13.37|13.39|13.32|43
1721511300000|2024-07-20 21:35:00|13.41|13.34|13.46|13.39|13.46|13.39|13.4|13.33|18
1721511600000|2024-07-20 21:40:00|13.45|13.38|13.45|13.38|13.46|13.39|13.44|13.37|9
1721511900000|2024-07-20 21:45:00|13.44|13.37|13.45|13.38|13.45|13.38|13.42|13.35|6
1721512200000|2024-07-20 21:50:00|13.44|13.37|13.44|13.37|13.44|13.37|13.43|13.36|21
1721512500000|2024-07-20 21:55:00|13.45|13.38|13.46|13.39|13.48|13.41|13.45|13.38|8
1721512800000|2024-07-20 22:00:00|13.47|13.4|13.48|13.41|13.49|13.42|13.45|13.38|30
1721513100000|2024-07-20 22:05:00|13.47|13.4|13.47|13.4|13.48|13.41|13.44|13.37|43
1721513400000|2024-07-20 22:10:00|13.48|13.41|13.5|13.43|13.5|13.43|13.48|13.41|17
1721513700000|2024-07-20 22:15:00|13.49|13.42|13.51|13.44|13.51|13.44|13.48|13.41|41
1721514000000|2024-07-20 22:20:00|13.5|13.43|13.49|13.42|13.51|13.44|13.47|13.4|42
1721514300000|2024-07-20 22:25:00|13.48|13.41|13.46|13.39|13.48|13.41|13.43|13.36|35
1721514600000|2024-07-20 22:30:00|13.47|13.4|13.45|13.38|13.48|13.41|13.44|13.37|29
1721514900000|2024-07-20 22:35:00|13.46|13.39|13.43|13.36|13.46|13.39|13.43|13.36|24
1721515200000|2024-07-20 22:40:00|13.42|13.35|13.39|13.32|13.42|13.35|13.39|13.32|102
1721515500000|2024-07-20 22:45:00|13.4|13.33|13.41|13.34|13.41|13.34|13.39|13.32|54
1721515800000|2024-07-20 22:50:00|13.42|13.35|13.41|13.34|13.42|13.35|13.4|13.33|20
1721516100000|2024-07-20 22:55:00|13.42|13.35|13.46|13.39|13.46|13.39|13.41|13.34|23
1721516400000|2024-07-20 23:00:00|13.47|13.4|13.49|13.42|13.49|13.42|13.46|13.39|33
1721516700000|2024-07-20 23:05:00|13.5|13.43|13.48|13.41|13.5|13.43|13.46|13.39|73
1721517000000|2024-07-20 23:10:00|13.49|13.42|13.47|13.4|13.5|13.43|13.47|13.4|29
1721517300000|2024-07-20 23:15:00|13.48|13.41|13.45|13.38|13.48|13.41|13.45|13.38|26
1721517600000|2024-07-20 23:20:00|13.46|13.39|13.46|13.39|13.47|13.4|13.45|13.38|19
1721517900000|2024-07-20 23:25:00|13.47|13.4|13.47|13.4|13.48|13.41|13.46|13.39|25
1721518200000|2024-07-20 23:30:00|13.48|13.41|13.45|13.38|13.48|13.41|13.45|13.38|26
1721518500000|2024-07-20 23:35:00|13.46|13.39|13.46|13.39|13.46|13.39|13.45|13.38|13
1721518800000|2024-07-20 23:40:00|13.47|13.4|13.48|13.41|13.48|13.41|13.47|13.4|6
1721519100000|2024-07-20 23:45:00|13.49|13.42|13.48|13.41|13.5|13.43|13.48|13.41|12
1721519400000|2024-07-20 23:50:00|13.49|13.42|13.49|13.42|13.49|13.42|13.49|13.42|1
1721519700000|2024-07-20 23:55:00|13.48|13.41|13.47|13.4|13.49|13.42|13.47|13.4|14
1721520000000|2024-07-21 00:00:00|13.46|13.39|13.42|13.35|13.48|13.41|13.42|13.35|27
1721520300000|2024-07-21 00:05:00|13.43|13.36|13.43|13.36|13.44|13.37|13.42|13.35|17
1721520600000|2024-07-21 00:10:00|13.42|13.35|13.45|13.38|13.45|13.38|13.42|13.35|50
1721520900000|2024-07-21 00:15:00|13.46|13.39|13.48|13.41|13.5|13.43|13.46|13.39|51
1721521200000|2024-07-21 00:20:00|13.47|13.4|13.45|13.38|13.47|13.4|13.44|13.37|23
1721521500000|2024-07-21 00:25:00|13.46|13.39|13.47|13.4|13.48|13.41|13.46|13.39|10
1721521800000|2024-07-21 00:30:00|13.48|13.41|13.41|13.34|13.48|13.41|13.41|13.34|36
1721522100000|2024-07-21 00:35:00|13.4|13.33|13.37|13.3|13.41|13.34|13.37|13.3|30
1721522400000|2024-07-21 00:40:00|13.38|13.31|13.35|13.28|13.38|13.31|13.34|13.27|44
1721522700000|2024-07-21 00:45:00|13.34|13.27|13.35|13.28|13.38|13.31|13.34|13.27|44
1721523000000|2024-07-21 00:50:00|13.34|13.27|13.33|13.26|13.35|13.28|13.31|13.24|22
1721523300000|2024-07-21 00:55:00|13.32|13.25|13.31|13.24|13.34|13.27|13.3|13.23|52
1721523600000|2024-07-21 01:00:00|13.3|13.23|13.27|13.2|13.31|13.24|13.27|13.2|76
1721523900000|2024-07-21 01:05:00|13.26|13.19|13.28|13.21|13.29|13.22|13.24|13.17|51
1721524200000|2024-07-21 01:10:00|13.29|13.22|13.29|13.22|13.31|13.24|13.27|13.2|33
1721524500000|2024-07-21 01:15:00|13.3|13.23|13.32|13.25|13.34|13.27|13.29|13.22|39
1721524800000|2024-07-21 01:20:00|13.33|13.26|13.38|13.31|13.39|13.32|13.33|13.26|26
1721525100000|2024-07-21 01:25:00|13.39|13.32|13.37|13.3|13.39|13.32|13.33|13.26|37
1721525400000|2024-07-21 01:30:00|13.36|13.29|13.36|13.29|13.39|13.32|13.36|13.29|53
1721525700000|2024-07-21 01:35:00|13.37|13.3|13.37|13.3|13.38|13.31|13.36|13.29|25
1721526000000|2024-07-21 01:40:00|13.38|13.31|13.39|13.32|13.4|13.33|13.37|13.3|16
1721526300000|2024-07-21 01:45:00|13.4|13.33|13.39|13.32|13.41|13.34|13.37|13.3|40
1721526600000|2024-07-21 01:50:00|13.4|13.33|13.41|13.34|13.41|13.34|13.39|13.32|52
1721526900000|2024-07-21 01:55:00|13.4|13.33|13.39|13.32|13.4|13.33|13.39|13.32|10
1721527200000|2024-07-21 02:00:00|13.38|13.31|13.4|13.33|13.4|13.33|13.38|13.31|17
1721527500000|2024-07-21 02:05:00|13.39|13.32|13.4|13.33|13.42|13.35|13.39|13.32|14
1721527800000|2024-07-21 02:10:00|13.41|13.34|13.4|13.33|13.42|13.35|13.39|13.32|24
1721528100000|2024-07-21 02:15:00|13.39|13.32|13.41|13.34|13.41|13.34|13.38|13.31|17
1721528400000|2024-07-21 02:20:00|13.4|13.33|13.4|13.33|13.42|13.35|13.4|13.33|21
1721528700000|2024-07-21 02:25:00|13.39|13.32|13.37|13.3|13.39|13.32|13.36|13.29|21
1721529000000|2024-07-21 02:30:00|13.36|13.29|13.37|13.3|13.38|13.31|13.36|13.29|6
1721529300000|2024-07-21 02:35:00|13.36|13.29|13.37|13.3|13.38|13.31|13.36|13.29|20
1721529600000|2024-07-21 02:40:00|13.38|13.31|13.39|13.32|13.39|13.32|13.37|13.3|46
1721529900000|2024-07-21 02:45:00|13.38|13.31|13.34|13.27|13.38|13.31|13.32|13.25|49
1721530200000|2024-07-21 02:50:00|13.35|13.28|13.35|13.28|13.35|13.28|13.32|13.25|29
1721530500000|2024-07-21 02:55:00|13.34|13.27|13.3|13.23|13.35|13.28|13.3|13.23|43
1721530800000|2024-07-21 03:00:00|13.31|13.24|13.34|13.27|13.35|13.28|13.3|13.23|36
1721531100000|2024-07-21 03:05:00|13.35|13.28|13.35|13.28|13.35|13.28|13.34|13.27|19
1721531400000|2024-07-21 03:10:00|13.34|13.27|13.36|13.29|13.36|13.29|13.34|13.27|17
1721531700000|2024-07-21 03:15:00|13.35|13.28|13.36|13.29|13.36|13.29|13.35|13.28|8
1721532000000|2024-07-21 03:20:00|13.37|13.3|13.34|13.27|13.38|13.31|13.34|13.27|16
1721532300000|2024-07-21 03:25:00|13.33|13.26|13.32|13.25|13.35|13.28|13.31|13.24|14
1721532600000|2024-07-21 03:30:00|13.31|13.24|13.31|13.24|13.33|13.26|13.31|13.24|33
1721532900000|2024-07-21 03:35:00|13.3|13.23|13.32|13.25|13.32|13.25|13.29|13.22|37
1721533200000|2024-07-21 03:40:00|13.31|13.24|13.31|13.24|13.32|13.25|13.3|13.23|21
1721533500000|2024-07-21 03:45:00|13.3|13.23|13.28|13.21|13.31|13.24|13.28|13.21|29
1721533800000|2024-07-21 03:50:00|13.29|13.22|13.28|13.21|13.29|13.22|13.27|13.2|66
1721534100000|2024-07-21 03:55:00|13.27|13.2|13.26|13.19|13.27|13.2|13.26|13.19|28
1721534400000|2024-07-21 04:00:00|13.27|13.2|13.26|13.19|13.27|13.2|13.25|13.18|44
1721534700000|2024-07-21 04:05:00|13.27|13.2|13.27|13.2|13.28|13.21|13.26|13.19|29
1721535000000|2024-07-21 04:10:00|13.26|13.19|13.27|13.2|13.27|13.2|13.26|13.19|6
1721535300000|2024-07-21 04:15:00|13.26|13.19|13.29|13.22|13.3|13.23|13.26|13.19|24
1721535600000|2024-07-21 04:20:00|13.3|13.23|13.27|13.2|13.3|13.23|13.27|13.2|14
1721535900000|2024-07-21 04:25:00|13.28|13.21|13.28|13.21|13.29|13.22|13.27|13.2|31
1721536200000|2024-07-21 04:30:00|13.27|13.2|13.24|13.17|13.28|13.21|13.23|13.16|60
1721536500000|2024-07-21 04:35:00|13.23|13.16|13.24|13.17|13.24|13.17|13.23|13.16|12
1721536800000|2024-07-21 04:40:00|13.23|13.16|13.22|13.15|13.27|13.2|13.22|13.15|25
1721537100000|2024-07-21 04:45:00|13.23|13.16|13.2|13.13|13.23|13.16|13.2|13.13|52
1721537400000|2024-07-21 04:50:00|13.19|13.12|13.17|13.1|13.2|13.13|13.16|13.09|33
1721537700000|2024-07-21 04:55:00|13.16|13.09|13.17|13.1|13.18|13.11|13.15|13.08|30
1721538000000|2024-07-21 05:00:00|13.18|13.11|13.13|13.06|13.18|13.11|13.1|13.03|60
1721538300000|2024-07-21 05:05:00|13.12|13.05|13.09|13.02|13.13|13.06|13.08|13.01|74
1721538600000|2024-07-21 05:10:00|13.08|13.01|13.12|13.05|13.12|13.05|13.08|13.01|55
1721538900000|2024-07-21 05:15:00|13.11|13.04|13.15|13.08|13.15|13.08|13.11|13.04|27
1721539200000|2024-07-21 05:20:00|13.14|13.07|13.16|13.09|13.16|13.09|13.14|13.07|9
1721539500000|2024-07-21 05:25:00|13.15|13.08|13.14|13.07|13.16|13.09|13.13|13.06|26
1721539800000|2024-07-21 05:30:00|13.15|13.08|13.18|13.11|13.18|13.11|13.15|13.08|22
1721540100000|2024-07-21 05:35:00|13.17|13.1|13.18|13.11|13.19|13.12|13.17|13.1|12
1721540400000|2024-07-21 05:40:00|13.17|13.1|13.16|13.09|13.17|13.1|13.15|13.08|16
1721540700000|2024-07-21 05:45:00|13.17|13.1|13.13|13.06|13.17|13.1|13.13|13.06|27
1721541000000|2024-07-21 05:50:00|13.12|13.05|13.15|13.08|13.15|13.08|13.11|13.04|20
1721541300000|2024-07-21 05:55:00|13.14|13.07|13.16|13.09|13.16|13.09|13.14|13.07|5
1721541600000|2024-07-21 06:00:00|13.15|13.08|13.15|13.08|13.18|13.11|13.15|13.08|13
1721541900000|2024-07-21 06:05:00|13.14|13.07|13.13|13.06|13.15|13.08|13.12|13.05|34
1721542200000|2024-07-21 06:10:00|13.12|13.05|13.15|13.08|13.15|13.08|13.09|13.02|42
1721542500000|2024-07-21 06:15:00|13.14|13.07|13.09|13.02|13.14|13.07|13.07|13|46
1721542800000|2024-07-21 06:20:00|13.1|13.03|13.13|13.06|13.13|13.06|13.09|13.02|28
1721543100000|2024-07-21 06:25:00|13.12|13.05|13.14|13.07|13.15|13.08|13.11|13.04|15
1721543400000|2024-07-21 06:30:00|13.15|13.08|13.13|13.06|13.15|13.08|13.11|13.04|39
1721543700000|2024-07-21 06:35:00|13.14|13.07|13.13|13.06|13.14|13.07|13.11|13.04|34
1721544000000|2024-07-21 06:40:00|13.14|13.07|13.12|13.05|13.14|13.07|13.11|13.04|35
1721544300000|2024-07-21 06:45:00|13.11|13.04|13.08|13.01|13.12|13.05|13.07|13|26
1721544600000|2024-07-21 06:50:00|13.07|13|13.08|13.01|13.08|13.01|13.07|13|10
1721544900000|2024-07-21 06:55:00|13.07|13|13.06|12.99|13.07|13|13.05|12.98|48
1721545200000|2024-07-21 07:00:00|13.07|13|13.08|13.01|13.09|13.02|13.01|12.94|54
1721545500000|2024-07-21 07:05:00|13.07|13|13.05|12.98|13.09|13.02|13.03|12.96|49
1721545800000|2024-07-21 07:10:00|13.04|12.97|13.06|12.99|13.06|12.99|13.03|12.96|41
1721546100000|2024-07-21 07:15:00|13.07|13|13.13|13.06|13.13|13.06|13.07|13|11
1721546400000|2024-07-21 07:20:00|13.12|13.05|13.11|13.04|13.13|13.06|13.07|13|50
1721546700000|2024-07-21 07:25:00|13.1|13.03|13.1|13.03|13.11|13.04|13.08|13.01|17
1721547000000|2024-07-21 07:30:00|13.11|13.04|13.13|13.06|13.13|13.06|13.1|13.03|39
1721547300000|2024-07-21 07:35:00|13.12|13.05|13.14|13.07|13.14|13.07|13.12|13.05|17
1721547600000|2024-07-21 07:40:00|13.15|13.08|13.15|13.08|13.16|13.09|13.14|13.07|17
1721547900000|2024-07-21 07:45:00|13.14|13.07|13.16|13.09|13.16|13.09|13.13|13.06|15
1721548200000|2024-07-21 07:50:00|13.17|13.1|13.17|13.1|13.17|13.1|13.16|13.09|13
1721548500000|2024-07-21 07:55:00|13.16|13.09|13.14|13.07|13.17|13.1|13.13|13.06|23
1721548800000|2024-07-21 08:00:00|13.13|13.06|13.16|13.09|13.17|13.1|13.13|13.06|14
1721549100000|2024-07-21 08:05:00|13.17|13.1|13.18|13.11|13.18|13.11|13.15|13.08|18
1721549400000|2024-07-21 08:10:00|13.17|13.1|13.18|13.11|13.19|13.12|13.15|13.08|12
1721549700000|2024-07-21 08:15:00|13.19|13.12|13.17|13.1|13.2|13.13|13.17|13.1|51
1721550000000|2024-07-21 08:20:00|13.18|13.11|13.15|13.08|13.18|13.11|13.15|13.08|14
1721550300000|2024-07-21 08:25:00|13.16|13.09|13.15|13.08|13.17|13.1|13.14|13.07|18
1721550600000|2024-07-21 08:30:00|13.14|13.07|13.12|13.05|13.15|13.08|13.12|13.05|17
1721550900000|2024-07-21 08:35:00|13.13|13.06|13.14|13.07|13.14|13.07|13.12|13.05|30
1721551200000|2024-07-21 08:40:00|13.15|13.08|13.15|13.08|13.16|13.09|13.14|13.07|9
1721551500000|2024-07-21 08:45:00|13.16|13.09|13.15|13.08|13.17|13.1|13.14|13.07|14
1721551800000|2024-07-21 08:50:00|13.16|13.09|13.12|13.05|13.16|13.09|13.12|13.05|23
1721552100000|2024-07-21 08:55:00|13.13|13.06|13.12|13.05|13.13|13.06|13.12|13.05|20
1721552400000|2024-07-21 09:00:00|13.13|13.06|13.14|13.07|13.14|13.07|13.12|13.05|10
1721552700000|2024-07-21 09:05:00|13.13|13.06|13.16|13.09|13.16|13.09|13.13|13.06|22
1721553000000|2024-07-21 09:10:00|13.17|13.1|13.19|13.12|13.19|13.12|13.17|13.1|19
1721553300000|2024-07-21 09:15:00|13.18|13.11|13.2|13.13|13.21|13.14|13.17|13.1|13
1721553600000|2024-07-21 09:20:00|13.21|13.14|13.2|13.13|13.21|13.14|13.2|13.13|18
1721553900000|2024-07-21 09:25:00|13.21|13.14|13.19|13.12|13.21|13.14|13.19|13.12|15
1721554200000|2024-07-21 09:30:00|13.2|13.13|13.22|13.15|13.22|13.15|13.19|13.12|23
1721554500000|2024-07-21 09:35:00|13.23|13.16|13.21|13.14|13.23|13.16|13.2|13.13|43
1721554800000|2024-07-21 09:40:00|13.22|13.15|13.22|13.15|13.23|13.16|13.21|13.14|13
1721555100000|2024-07-21 09:45:00|13.23|13.16|13.24|13.17|13.24|13.17|13.21|13.14|32
1721555400000|2024-07-21 09:50:00|13.25|13.18|13.24|13.17|13.27|13.2|13.23|13.16|28
1721555700000|2024-07-21 09:55:00|13.23|13.16|13.22|13.15|13.23|13.16|13.22|13.15|16
1721556000000|2024-07-21 10:00:00|13.21|13.14|13.2|13.13|13.22|13.15|13.19|13.12|24
1721556300000|2024-07-21 10:05:00|13.21|13.14|13.21|13.14|13.22|13.15|13.2|13.13|15
1721556600000|2024-07-21 10:10:00|13.22|13.15|13.22|13.15|13.23|13.16|13.21|13.14|19
1721556900000|2024-07-21 10:15:00|13.21|13.14|13.18|13.11|13.21|13.14|13.18|13.11|28
1721557200000|2024-07-21 10:20:00|13.17|13.1|13.2|13.13|13.21|13.14|13.17|13.1|16
1721557500000|2024-07-21 10:25:00|13.19|13.12|13.18|13.11|13.2|13.13|13.17|13.1|24
1721557800000|2024-07-21 10:30:00|13.19|13.12|13.18|13.11|13.19|13.12|13.17|13.1|12
1721558100000|2024-07-21 10:35:00|13.19|13.12|13.18|13.11|13.2|13.13|13.18|13.11|8
1721558400000|2024-07-21 10:40:00|13.19|13.12|13.2|13.13|13.2|13.13|13.17|13.1|10
1721558700000|2024-07-21 10:45:00|13.19|13.12|13.18|13.11|13.2|13.13|13.17|13.1|12
1721559000000|2024-07-21 10:50:00|13.19|13.12|13.21|13.14|13.21|13.14|13.19|13.12|9
1721559300000|2024-07-21 10:55:00|13.2|13.13|13.18|13.11|13.2|13.13|13.18|13.11|9
1721559600000|2024-07-21 11:00:00|13.19|13.12|13.19|13.12|13.2|13.13|13.18|13.11|19
1721559900000|2024-07-21 11:05:00|13.2|13.13|13.19|13.12|13.2|13.13|13.18|13.11|14
1721560200000|2024-07-21 11:10:00|13.18|13.11|13.2|13.13|13.2|13.13|13.18|13.11|15
1721560500000|2024-07-21 11:15:00|13.19|13.12|13.21|13.14|13.21|13.14|13.19|13.12|19
1721560800000|2024-07-21 11:20:00|13.22|13.15|13.18|13.11|13.22|13.15|13.18|13.11|37
1721561100000|2024-07-21 11:25:00|13.17|13.1|13.15|13.08|13.18|13.11|13.14|13.07|37
1721561400000|2024-07-21 11:30:00|13.14|13.07|13.15|13.08|13.17|13.1|13.14|13.07|20
1721561700000|2024-07-21 11:35:00|13.16|13.09|13.19|13.12|13.19|13.12|13.16|13.09|12
1721562000000|2024-07-21 11:40:00|13.2|13.13|13.17|13.1|13.2|13.13|13.16|13.09|12
1721562300000|2024-07-21 11:45:00|13.16|13.09|13.17|13.1|13.17|13.1|13.15|13.08|18
1721562600000|2024-07-21 11:50:00|13.18|13.11|13.18|13.11|13.19|13.12|13.18|13.11|9
1721562900000|2024-07-21 11:55:00|13.17|13.1|13.2|13.13|13.2|13.13|13.17|13.1|8
1721563200000|2024-07-21 12:00:00|13.19|13.12|13.22|13.15|13.23|13.16|13.19|13.12|20
1721563500000|2024-07-21 12:05:00|13.23|13.16|13.24|13.17|13.25|13.18|13.22|13.15|22
1721563800000|2024-07-21 12:10:00|13.23|13.16|13.25|13.18|13.25|13.18|13.23|13.16|19
1721564100000|2024-07-21 12:15:00|13.24|13.17|13.22|13.15|13.25|13.18|13.2|13.13|29
1721564400000|2024-07-21 12:20:00|13.21|13.14|13.21|13.14|13.23|13.16|13.2|13.13|27
1721564700000|2024-07-21 12:25:00|13.2|13.13|13.21|13.14|13.21|13.14|13.2|13.13|10
1721565000000|2024-07-21 12:30:00|13.2|13.13|13.21|13.14|13.23|13.16|13.2|13.13|18
1721565300000|2024-07-21 12:35:00|13.2|13.13|13.2|13.13|13.21|13.14|13.2|13.13|37
1721565600000|2024-07-21 12:40:00|13.19|13.12|13.19|13.12|13.2|13.13|13.18|13.11|15
1721565900000|2024-07-21 12:45:00|13.2|13.13|13.2|13.13|13.2|13.13|13.18|13.11|21
1721566200000|2024-07-21 12:50:00|13.21|13.14|13.22|13.15|13.23|13.16|13.21|13.14|10
1721566500000|2024-07-21 12:55:00|13.23|13.16|13.25|13.18|13.25|13.18|13.23|13.16|15
1721566800000|2024-07-21 13:00:00|13.26|13.19|13.27|13.2|13.27|13.2|13.26|13.19|30
1721567100000|2024-07-21 13:05:00|13.26|13.19|13.29|13.22|13.29|13.22|13.26|13.19|22
1721567400000|2024-07-21 13:10:00|13.28|13.21|13.28|13.21|13.29|13.22|13.26|13.19|33
1721567700000|2024-07-21 13:15:00|13.27|13.2|13.23|13.16|13.27|13.2|13.22|13.15|33
1721568000000|2024-07-21 13:20:00|13.24|13.17|13.23|13.16|13.26|13.19|13.23|13.16|26
1721568300000|2024-07-21 13:25:00|13.24|13.17|13.22|13.15|13.24|13.17|13.21|13.14|25
1721568600000|2024-07-21 13:30:00|13.21|13.14|13.17|13.1|13.22|13.15|13.17|13.1|27
1721568900000|2024-07-21 13:35:00|13.16|13.09|13.14|13.07|13.18|13.11|13.13|13.06|55
1721569200000|2024-07-21 13:40:00|13.13|13.06|13.16|13.09|13.16|13.09|13.12|13.05|16
1721569500000|2024-07-21 13:45:00|13.15|13.08|13.15|13.08|13.15|13.08|13.12|13.05|41
1721569800000|2024-07-21 13:50:00|13.14|13.07|13.18|13.11|13.18|13.11|13.14|13.07|23
1721570100000|2024-07-21 13:55:00|13.19|13.12|13.18|13.11|13.2|13.13|13.17|13.1|12
1721570400000|2024-07-21 14:00:00|13.17|13.1|13.12|13.05|13.19|13.12|13.12|13.05|48
1721570700000|2024-07-21 14:05:00|13.11|13.04|13.19|13.12|13.19|13.12|13.09|13.02|43
1721571000000|2024-07-21 14:10:00|13.18|13.11|13.24|13.17|13.26|13.19|13.18|13.11|69
1721571300000|2024-07-21 14:15:00|13.25|13.18|13.24|13.17|13.3|13.23|13.24|13.17|62
1721571600000|2024-07-21 14:20:00|13.25|13.18|13.27|13.2|13.28|13.21|13.24|13.17|51
1721571900000|2024-07-21 14:25:00|13.26|13.19|13.27|13.2|13.28|13.21|13.25|13.18|48
1721572200000|2024-07-21 14:30:00|13.26|13.19|13.25|13.18|13.27|13.2|13.23|13.16|74
1721572500000|2024-07-21 14:35:00|13.26|13.19|13.29|13.22|13.3|13.23|13.26|13.19|56
1721572800000|2024-07-21 14:40:00|13.3|13.23|13.32|13.25|13.32|13.25|13.28|13.21|43
1721573100000|2024-07-21 14:45:00|13.31|13.24|13.29|13.22|13.31|13.24|13.26|13.19|37
1721573400000|2024-07-21 14:50:00|13.3|13.23|13.29|13.22|13.3|13.23|13.27|13.2|38
1721573700000|2024-07-21 14:55:00|13.28|13.21|13.27|13.2|13.29|13.22|13.26|13.19|34
1721574000000|2024-07-21 15:00:00|13.26|13.19|13.3|13.23|13.32|13.25|13.26|13.19|21
1721574300000|2024-07-21 15:05:00|13.31|13.24|13.25|13.18|13.32|13.25|13.23|13.16|53
1721574600000|2024-07-21 15:10:00|13.26|13.19|13.22|13.15|13.27|13.2|13.21|13.14|41
1721574900000|2024-07-21 15:15:00|13.23|13.16|13.2|13.13|13.24|13.17|13.19|13.12|56
1721575200000|2024-07-21 15:20:00|13.19|13.12|13.22|13.15|13.25|13.18|13.18|13.11|46
1721575500000|2024-07-21 15:25:00|13.23|13.16|13.24|13.17|13.25|13.18|13.22|13.15|22
1721575800000|2024-07-21 15:30:00|13.25|13.18|13.29|13.22|13.32|13.25|13.25|13.18|81
1721576100000|2024-07-21 15:35:00|13.3|13.23|13.27|13.2|13.3|13.23|13.27|13.2|56
1721576400000|2024-07-21 15:40:00|13.28|13.21|13.25|13.18|13.29|13.22|13.24|13.17|66
1721576700000|2024-07-21 15:45:00|13.24|13.17|13.21|13.14|13.25|13.18|13.19|13.12|58
1721577000000|2024-07-21 15:50:00|13.2|13.13|13.19|13.12|13.23|13.16|13.19|13.12|72
1721577300000|2024-07-21 15:55:00|13.18|13.11|13.2|13.13|13.2|13.13|13.17|13.1|53
1721577600000|2024-07-21 16:00:00|13.19|13.12|13.21|13.14|13.21|13.14|13.17|13.1|59
1721577900000|2024-07-21 16:05:00|13.22|13.15|13.15|13.08|13.22|13.15|13.14|13.07|40
1721578200000|2024-07-21 16:10:00|13.16|13.09|13.21|13.14|13.21|13.14|13.15|13.08|62
1721578500000|2024-07-21 16:15:00|13.2|13.13|13.13|13.06|13.21|13.14|13.13|13.06|52
1721578800000|2024-07-21 16:20:00|13.12|13.05|13.11|13.04|13.13|13.06|13.09|13.02|38
1721579100000|2024-07-21 16:25:00|13.12|13.05|13.08|13.01|13.12|13.05|13.08|13.01|41
1721579400000|2024-07-21 16:30:00|13.09|13.02|13.07|13|13.09|13.02|13.04|12.97|71
1721579700000|2024-07-21 16:35:00|13.08|13.01|13.09|13.02|13.11|13.04|13.07|13|36
1721580000000|2024-07-21 16:40:00|13.1|13.03|13.1|13.03|13.1|13.03|13.08|13.01|29
1721580300000|2024-07-21 16:45:00|13.11|13.04|13.19|13.12|13.21|13.14|13.09|13.02|69
1721580600000|2024-07-21 16:50:00|13.18|13.11|13.24|13.17|13.24|13.17|13.18|13.11|77
1721580900000|2024-07-21 16:55:00|13.23|13.16|13.23|13.16|13.24|13.17|13.21|13.14|113
1721581200000|2024-07-21 17:00:00|13.24|13.17|13.21|13.14|13.27|13.2|13.2|13.13|74
1721581500000|2024-07-21 17:05:00|13.22|13.15|13.23|13.16|13.24|13.17|13.19|13.12|44
1721581800000|2024-07-21 17:10:00|13.22|13.15|13.23|13.16|13.23|13.16|13.21|13.14|30
1721582100000|2024-07-21 17:15:00|13.22|13.15|13.15|13.08|13.23|13.16|13.13|13.06|52
1721582400000|2024-07-21 17:20:00|13.16|13.09|13.18|13.11|13.19|13.12|13.15|13.08|39
1721582700000|2024-07-21 17:25:00|13.17|13.1|13.16|13.09|13.18|13.11|13.16|13.09|38
1721583000000|2024-07-21 17:30:00|13.15|13.08|13.16|13.09|13.17|13.1|13.14|13.07|40
1721583300000|2024-07-21 17:35:00|13.17|13.1|13.17|13.1|13.18|13.11|13.15|13.08|37
1721583600000|2024-07-21 17:40:00|13.16|13.09|13.18|13.11|13.19|13.12|13.16|13.09|35
1721583900000|2024-07-21 17:45:00|13.17|13.1|13.09|13.02|13.18|13.11|13.09|13.02|47
1721584200000|2024-07-21 17:50:00|13.08|13.01|12.98|12.91|13.09|13.02|12.91|12.84|157
1721584500000|2024-07-21 17:55:00|12.97|12.9|12.92|12.85|13|12.93|12.92|12.85|116
1721584800000|2024-07-21 18:00:00|12.91|12.84|12.89|12.82|12.98|12.91|12.87|12.8|139
1721585100000|2024-07-21 18:05:00|12.9|12.83|12.74|12.67|12.92|12.85|12.73|12.66|207
1721585400000|2024-07-21 18:10:00|12.75|12.68|12.77|12.7|12.79|12.72|12.63|12.56|199
1721585700000|2024-07-21 18:15:00|12.78|12.71|12.82|12.75|12.82|12.75|12.76|12.69|147
1721586000000|2024-07-21 18:20:00|12.81|12.74|12.88|12.81|12.89|12.82|12.79|12.72|106
1721586300000|2024-07-21 18:25:00|12.89|12.82|12.96|12.89|12.99|12.92|12.86|12.79|110
1721586600000|2024-07-21 18:30:00|12.95|12.88|13.05|12.98|13.07|13|12.94|12.87|133
1721586900000|2024-07-21 18:35:00|13.04|12.97|12.98|12.91|13.05|12.98|12.97|12.9|97
1721587200000|2024-07-21 18:40:00|12.97|12.9|12.92|12.85|13|12.93|12.91|12.84|72
1721587500000|2024-07-21 18:45:00|12.93|12.86|12.88|12.81|12.95|12.88|12.88|12.81|128
1721587800000|2024-07-21 18:50:00|12.89|12.82|12.92|12.85|12.93|12.86|12.88|12.81|82
1721588100000|2024-07-21 18:55:00|12.91|12.84|12.9|12.83|12.93|12.86|12.89|12.82|42
1721588400000|2024-07-21 19:00:00|12.89|12.82|12.87|12.8|12.9|12.83|12.83|12.76|57
1721588700000|2024-07-21 19:05:00|12.88|12.81|12.88|12.81|12.89|12.82|12.86|12.79|65
1721589000000|2024-07-21 19:10:00|12.89|12.82|12.87|12.8|12.89|12.82|12.84|12.77|41
1721589300000|2024-07-21 19:15:00|12.88|12.81|12.9|12.83|12.9|12.83|12.86|12.79|57
1721589600000|2024-07-21 19:20:00|12.91|12.84|12.96|12.89|12.96|12.89|12.9|12.83|72
1721589900000|2024-07-21 19:25:00|12.97|12.9|13.04|12.97|13.05|12.98|12.96|12.89|34
1721590200000|2024-07-21 19:30:00|13.03|12.96|13.11|13.04|13.2|13.13|13.03|12.96|153
1721590500000|2024-07-21 19:35:00|13.12|13.05|13.12|13.05|13.16|13.09|13.1|13.03|125
1721590800000|2024-07-21 19:40:00|13.13|13.06|13.19|12.92|13.23|13.06|13.12|12.89|72
1721591100000|2024-07-21 19:45:00|13.2|12.93|13.39|13.12|13.43|13.16|13.17|12.9|80
1721591400000|2024-07-21 19:50:00|13.4|13.13|13.34|13.07|13.43|13.16|13.29|13.02|119
1721591700000|2024-07-21 19:55:00|13.33|13.06|13.55|13.28|13.57|13.3|13.33|13.06|222
1721592000000|2024-07-21 20:00:00|13.54|13.27|13.47|13.2|13.6|13.33|13.45|13.18|156
1721592300000|2024-07-21 20:05:00|13.46|13.19|13.48|13.21|13.49|13.22|13.43|13.16|119
1721592600000|2024-07-21 20:10:00|13.49|13.22|13.61|13.34|13.65|13.38|13.48|13.21|151
1721592900000|2024-07-21 20:15:00|13.62|13.35|13.87|13.6|14.02|13.75|13.62|13.35|280
1721593200000|2024-07-21 20:20:00|13.86|13.59|13.92|13.65|13.93|13.66|13.79|13.52|220
1721593500000|2024-07-21 20:25:00|13.93|13.66|14.16|13.89|14.18|13.91|13.93|13.66|217
1721593800000|2024-07-21 20:30:00|14.15|13.88|14.25|13.98|14.27|14|14.06|13.79|230
1721594100000|2024-07-21 20:35:00|14.26|13.99|14.3|14.03|14.3|14.03|14.11|13.84|261
1721594400000|2024-07-21 20:40:00|14.31|14.04|14.38|14.11|14.51|14.24|14.29|14.02|326
1721594700000|2024-07-21 20:45:00|14.39|14.12|14.33|14.06|14.4|14.13|14.27|14|246
1721595000000|2024-07-21 20:50:00|14.34|14.07|14.37|14.1|14.4|14.13|14.26|13.99|183
1721595300000|2024-07-21 20:55:00|14.36|14.09|14.13|14.06|14.38|14.18|14.11|14.04|150
1721595600000|2024-07-21 21:00:00|14.14|14.07|14.09|14.02|14.19|14.12|14.05|13.98|150
1721595900000|2024-07-21 21:05:00|14.1|14.03|13.97|13.9|14.1|14.03|13.97|13.9|147
1721596200000|2024-07-21 21:10:00|13.96|13.89|13.97|13.9|14|13.93|13.94|13.87|118
1721596500000|2024-07-21 21:15:00|13.98|13.91|13.97|13.9|14.04|13.97|13.96|13.89|144
1721596800000|2024-07-21 21:20:00|13.98|13.91|13.87|13.8|13.99|13.92|13.82|13.75|104
1721597100000|2024-07-21 21:25:00|13.88|13.81|13.92|13.85|13.93|13.86|13.88|13.81|45
1721597400000|2024-07-21 21:30:00|13.93|13.86|13.98|13.91|13.99|13.92|13.93|13.86|81
1721597700000|2024-07-21 21:35:00|13.99|13.92|14.01|13.94|14.05|13.98|13.98|13.91|105
1721598000000|2024-07-21 21:40:00|14|13.93|13.99|13.92|14.03|13.96|13.97|13.9|85
1721598300000|2024-07-21 21:45:00|14|13.93|14.02|13.95|14.02|13.95|13.97|13.9|57
1721598600000|2024-07-21 21:50:00|14.03|13.96|14.03|13.96|14.09|14.02|14.02|13.95|81
1721598900000|2024-07-21 21:55:00|14.04|13.97|14.04|13.97|14.06|13.99|14.02|13.95|61
1721599200000|2024-07-21 22:00:00|14.05|13.98|14.07|14|14.1|14.03|14.03|13.96|85
1721599500000|2024-07-21 22:05:00|14.08|14.01|14.04|13.97|14.08|14.01|13.99|13.92|81
1721599800000|2024-07-21 22:10:00|14.05|13.98|14|13.93|14.05|13.98|13.99|13.92|48
1721600100000|2024-07-21 22:15:00|13.99|13.92|14.08|14.01|14.08|14.01|13.97|13.9|86
1721600400000|2024-07-21 22:20:00|14.09|14.02|14.14|14.07|14.16|14.09|14.08|14.01|166
1721600700000|2024-07-21 22:25:00|14.13|14.06|14.09|14.02|14.14|14.07|14.07|14|86
1721601000000|2024-07-21 22:30:00|14.08|14.01|14.07|14|14.11|14.04|14.03|13.96|122
1721601300000|2024-07-21 22:35:00|14.08|14.01|14.07|14|14.08|14.01|14.05|13.98|52
1721601600000|2024-07-21 22:40:00|14.08|14.01|14.12|14.05|14.15|14.08|14.08|14.01|67
1721601900000|2024-07-21 22:45:00|14.13|14.06|14.16|14.09|14.17|14.1|14.11|14.04|58
1721602200000|2024-07-21 22:50:00|14.17|14.1|14.13|14.06|14.17|14.1|14.12|14.05|55
1721602500000|2024-07-21 22:55:00|14.12|14.05|14.11|14.04|14.14|14.07|14.09|14.02|56
1721602800000|2024-07-21 23:00:00|14.12|14.05|14.16|14.09|14.17|14.1|14.11|14.04|51
1721603100000|2024-07-21 23:05:00|14.15|14.08|14.11|14.04|14.18|14.11|14.11|14.04|92
1721603400000|2024-07-21 23:10:00|14.12|14.05|14.13|14.06|14.15|14.08|14.11|14.04|50
1721603700000|2024-07-21 23:15:00|14.12|14.05|14.13|14.06|14.14|14.07|14.09|14.02|56
1721604000000|2024-07-21 23:20:00|14.12|14.05|14.09|14.02|14.13|14.06|14.09|14.02|74
1721604300000|2024-07-21 23:25:00|14.08|14.01|14.11|14.04|14.12|14.05|14.07|14|38
1721604600000|2024-07-21 23:30:00|14.1|14.03|14.06|13.99|14.11|14.04|14.05|13.98|58
1721604900000|2024-07-21 23:35:00|14.05|13.98|14|13.93|14.06|13.99|14|13.93|54
1721605200000|2024-07-21 23:40:00|14.01|13.94|14|13.93|14.03|13.96|13.99|13.92|36
1721605500000|2024-07-21 23:45:00|14.01|13.94|14.03|13.96|14.03|13.96|14|13.93|65
1721605800000|2024-07-21 23:50:00|14.02|13.95|14.05|13.98|14.06|13.99|14.02|13.95|44
1721606100000|2024-07-21 23:55:00|14.06|13.99|14.06|13.99|14.07|14|14.05|13.98|9
1721606400000|2024-07-22 00:00:00|14.07|14|14.08|14.01|14.09|14.02|14.05|13.98|52
1721606700000|2024-07-22 00:05:00|14.09|14.02|14.06|13.99|14.12|14.05|14.06|13.99|40
1721607000000|2024-07-22 00:10:00|14.07|14|14.02|13.95|14.08|14.01|14.02|13.95|22
1721607300000|2024-07-22 00:15:00|14.03|13.96|13.95|13.88|14.03|13.96|13.95|13.88|43
1721607600000|2024-07-22 00:20:00|13.96|13.89|13.95|13.88|13.98|13.91|13.95|13.88|54
1721607900000|2024-07-22 00:25:00|13.94|13.87|13.99|13.92|14.01|13.94|13.93|13.86|48
1721608200000|2024-07-22 00:30:00|14|13.93|14.05|13.98|14.05|13.98|13.99|13.92|84
1721608500000|2024-07-22 00:35:00|14.04|13.97|14.16|14.09|14.18|14.11|14.04|13.97|94
1721608800000|2024-07-22 00:40:00|14.15|14.08|14.13|14.06|14.17|14.1|14.09|14.02|59
1721609100000|2024-07-22 00:45:00|14.12|14.05|14.17|14.1|14.19|14.12|14.11|14.04|104
1721609400000|2024-07-22 00:50:00|14.16|14.09|14.11|14.04|14.18|14.11|14.1|14.03|50
1721609700000|2024-07-22 00:55:00|14.12|14.05|14.04|13.97|14.12|14.05|14.03|13.96|101
1721610000000|2024-07-22 01:00:00|14.05|13.98|14|13.93|14.05|13.98|13.99|13.92|118
1721610300000|2024-07-22 01:05:00|13.99|13.92|14.02|13.95|14.03|13.96|13.95|13.88|84
1721610600000|2024-07-22 01:10:00|14.03|13.96|13.98|13.91|14.03|13.96|13.96|13.89|94
1721610900000|2024-07-22 01:15:00|13.97|13.9|13.98|13.91|14|13.93|13.92|13.85|72
1721611200000|2024-07-22 01:20:00|13.99|13.92|13.95|13.88|14.03|13.96|13.95|13.88|81
1721611500000|2024-07-22 01:25:00|13.96|13.89|13.95|13.88|13.98|13.91|13.93|13.86|28
1721611800000|2024-07-22 01:30:00|13.96|13.89|13.97|13.9|13.99|13.92|13.94|13.87|48
1721612100000|2024-07-22 01:35:00|13.96|13.89|13.94|13.87|13.97|13.9|13.93|13.86|29
1721612400000|2024-07-22 01:40:00|13.95|13.88|13.93|13.86|13.96|13.89|13.92|13.85|27
1721612700000|2024-07-22 01:45:00|13.92|13.85|13.9|13.83|13.93|13.86|13.89|13.82|46
1721613000000|2024-07-22 01:50:00|13.89|13.82|13.9|13.83|13.9|13.83|13.88|13.81|32
1721613300000|2024-07-22 01:55:00|13.89|13.82|13.89|13.82|13.91|13.84|13.88|13.81|46
1721613600000|2024-07-22 02:00:00|13.9|13.83|13.88|13.81|13.91|13.84|13.88|13.81|45
1721613900000|2024-07-22 02:05:00|13.87|13.8|13.95|13.88|13.95|13.88|13.86|13.79|61
1721614200000|2024-07-22 02:10:00|13.94|13.87|13.96|13.89|13.96|13.89|13.9|13.83|70
1721614500000|2024-07-22 02:15:00|13.97|13.9|14.03|13.96|14.03|13.96|13.96|13.89|55
1721614800000|2024-07-22 02:20:00|14.04|13.97|14.06|13.99|14.06|13.99|14.03|13.96|31
1721615100000|2024-07-22 02:25:00|14.07|14|14.09|14.02|14.12|14.05|14.07|14|39
1721615400000|2024-07-22 02:30:00|14.1|14.03|14.11|14.04|14.12|14.05|14.09|14.02|24
1721615700000|2024-07-22 02:35:00|14.1|14.03|14.11|14.04|14.11|14.04|14.06|13.99|30
1721616000000|2024-07-22 02:40:00|14.1|14.03|14.06|13.99|14.1|14.03|14.05|13.98|15
1721616300000|2024-07-22 02:45:00|14.07|14|14.08|14.01|14.09|14.02|14.05|13.98|32
1721616600000|2024-07-22 02:50:00|14.09|14.02|14.14|14.07|14.14|14.07|14.07|14|66
1721616900000|2024-07-22 02:55:00|14.13|14.06|14.13|14.06|14.14|14.07|14.12|14.05|21
1721617200000|2024-07-22 03:00:00|14.14|14.07|14.12|14.05|14.15|14.08|14.12|14.05|17
1721617500000|2024-07-22 03:05:00|14.13|14.06|14.13|14.06|14.13|14.06|14.09|14.02|43
1721617800000|2024-07-22 03:10:00|14.12|14.05|14.12|14.05|14.13|14.06|14.1|14.03|21
1721618100000|2024-07-22 03:15:00|14.13|14.06|14.11|14.04|14.13|14.06|14.1|14.03|21
1721618400000|2024-07-22 03:20:00|14.1|14.03|14.13|14.06|14.13|14.06|14.08|14.01|26
1721618700000|2024-07-22 03:25:00|14.12|14.05|14.12|14.05|14.13|14.06|14.08|14.01|27
1721619000000|2024-07-22 03:30:00|14.11|14.04|14.15|14.08|14.15|14.08|14.11|14.04|71
1721619300000|2024-07-22 03:35:00|14.14|14.07|14.12|14.05|14.16|14.09|14.12|14.05|23
1721619600000|2024-07-22 03:40:00|14.11|14.04|14.09|14.02|14.12|14.05|14.07|14|39
1721619900000|2024-07-22 03:45:00|14.1|14.03|14.14|14.07|14.15|14.08|14.08|14.01|29
1721620200000|2024-07-22 03:50:00|14.15|14.08|14.16|14.09|14.16|14.09|14.13|14.06|34
1721620500000|2024-07-22 03:55:00|14.15|14.08|14.19|14.12|14.19|14.12|14.13|14.06|27
1721620800000|2024-07-22 04:00:00|14.18|14.11|14.15|14.08|14.19|14.12|14.12|14.05|48
1721621100000|2024-07-22 04:05:00|14.14|14.07|14.16|14.09|14.17|14.1|14.13|14.06|61
1721621400000|2024-07-22 04:10:00|14.17|14.1|14.27|14.2|14.28|14.21|14.17|14.1|147
1721621700000|2024-07-22 04:15:00|14.28|14.21|14.26|14.19|14.31|14.24|14.25|14.18|65
1721622000000|2024-07-22 04:20:00|14.25|14.18|14.2|14.13|14.26|14.19|14.17|14.1|30
1721622300000|2024-07-22 04:25:00|14.19|14.12|14.16|14.09|14.2|14.13|14.16|14.09|18
1721622600000|2024-07-22 04:30:00|14.17|14.1|14.13|14.06|14.19|14.12|14.13|14.06|59
1721622900000|2024-07-22 04:35:00|14.14|14.07|14.09|14.02|14.14|14.07|14.08|14.01|108
1721623200000|2024-07-22 04:40:00|14.1|14.03|14.09|14.02|14.12|14.05|14.08|14.01|22
1721623500000|2024-07-22 04:45:00|14.08|14.01|14.15|14.08|14.16|14.09|14.08|14.01|126
1721623800000|2024-07-22 04:50:00|14.14|14.07|14.15|14.08|14.16|14.09|14.12|14.05|44
1721624100000|2024-07-22 04:55:00|14.16|14.09|14.15|14.08|14.17|14.1|14.13|14.06|72
1721624400000|2024-07-22 05:00:00|14.14|14.07|14.1|14.03|14.16|14.09|14.09|14.02|23
1721624700000|2024-07-22 05:05:00|14.09|14.02|14.12|14.05|14.14|14.07|14.07|14|36
1721625000000|2024-07-22 05:10:00|14.11|14.04|14.14|14.07|14.16|14.09|14.09|14.02|43
1721625300000|2024-07-22 05:15:00|14.15|14.08|14.08|14.01|14.15|14.08|14.08|14.01|39
1721625600000|2024-07-22 05:20:00|14.09|14.02|14.11|14.04|14.12|14.05|14.08|14.01|37
1721625900000|2024-07-22 05:25:00|14.12|14.05|14.13|14.06|14.14|14.07|14.11|14.04|14
1721626200000|2024-07-22 05:30:00|14.12|14.05|14.1|14.03|14.12|14.05|14.08|14.01|37
1721626500000|2024-07-22 05:35:00|14.11|14.04|14.1|14.03|14.12|14.05|14.07|14|54
1721626800000|2024-07-22 05:40:00|14.09|14.02|13.94|13.87|14.1|14.03|13.92|13.85|145
1721627100000|2024-07-22 05:45:00|13.95|13.88|13.96|13.89|13.97|13.9|13.87|13.8|110
1721627400000|2024-07-22 05:50:00|13.97|13.9|13.98|13.91|13.99|13.92|13.92|13.85|63
1721627700000|2024-07-22 05:55:00|13.99|13.92|13.95|13.88|13.99|13.92|13.92|13.85|67
1721628000000|2024-07-22 06:00:00|13.94|13.87|13.91|13.84|13.95|13.88|13.9|13.83|54
1721628300000|2024-07-22 06:05:00|13.9|13.83|13.97|13.9|13.99|13.92|13.9|13.83|48
1721628600000|2024-07-22 06:10:00|13.96|13.89|14.03|13.96|14.04|13.97|13.95|13.88|82
1721628900000|2024-07-22 06:15:00|14.02|13.95|13.97|13.9|14.02|13.95|13.94|13.87|132
1721629200000|2024-07-22 06:20:00|13.96|13.89|13.96|13.89|13.98|13.91|13.94|13.87|45
1721629500000|2024-07-22 06:25:00|13.95|13.88|13.92|13.85|13.96|13.89|13.91|13.84|32
1721629800000|2024-07-22 06:30:00|13.91|13.84|13.89|13.82|13.93|13.86|13.88|13.81|45
1721630100000|2024-07-22 06:35:00|13.88|13.81|13.79|13.72|13.89|13.82|13.78|13.71|73
1721630400000|2024-07-22 06:40:00|13.78|13.71|13.8|13.73|13.83|13.76|13.7|13.63|125
1721630700000|2024-07-22 06:45:00|13.81|13.74|13.8|13.73|13.81|13.74|13.76|13.69|76
1721631000000|2024-07-22 06:50:00|13.79|13.72|13.84|13.77|13.86|13.79|13.78|13.71|78
1721631300000|2024-07-22 06:55:00|13.83|13.76|13.86|13.79|13.86|13.79|13.8|13.73|44
1721631600000|2024-07-22 07:00:00|13.85|13.78|13.82|13.75|13.86|13.79|13.79|13.72|38
1721631900000|2024-07-22 07:05:00|13.81|13.74|13.79|13.72|13.82|13.75|13.77|13.7|49
1721632200000|2024-07-22 07:10:00|13.78|13.71|13.79|13.72|13.79|13.72|13.75|13.68|34
1721632500000|2024-07-22 07:15:00|13.8|13.73|13.78|13.71|13.82|13.75|13.75|13.68|45
1721632800000|2024-07-22 07:20:00|13.77|13.7|13.78|13.71|13.79|13.72|13.74|13.67|48
1721633100000|2024-07-22 07:25:00|13.79|13.72|13.79|13.72|13.81|13.74|13.75|13.68|52
1721633400000|2024-07-22 07:30:00|13.8|13.73|13.82|13.75|13.84|13.77|13.78|13.71|47
1721633700000|2024-07-22 07:35:00|13.81|13.74|13.82|13.75|13.83|13.76|13.79|13.72|88
1721634000000|2024-07-22 07:40:00|13.81|13.74|13.78|13.71|13.82|13.75|13.77|13.7|70
1721634300000|2024-07-22 07:45:00|13.79|13.72|13.76|13.69|13.79|13.72|13.75|13.68|166
1721634600000|2024-07-22 07:50:00|13.77|13.7|13.81|13.74|13.81|13.74|13.76|13.69|59
1721634900000|2024-07-22 07:55:00|13.8|13.73|13.74|13.67|13.81|13.74|13.73|13.66|19
1721635200000|2024-07-22 08:00:00|13.75|13.68|13.66|13.59|13.76|13.69|13.66|13.59|39
1721635500000|2024-07-22 08:05:00|13.65|13.58|13.73|13.66|13.74|13.67|13.63|13.56|69
1721635800000|2024-07-22 08:10:00|13.72|13.65|13.79|13.72|13.79|13.72|13.72|13.65|78
1721636100000|2024-07-22 08:15:00|13.78|13.71|13.78|13.71|13.8|13.73|13.74|13.67|125
1721636400000|2024-07-22 08:20:00|13.79|13.72|13.81|13.74|13.83|13.76|13.78|13.71|69
1721636700000|2024-07-22 08:25:00|13.82|13.75|13.8|13.73|13.83|13.76|13.77|13.7|21
1721637000000|2024-07-22 08:30:00|13.79|13.72|13.76|13.69|13.8|13.73|13.76|13.69|24
1721637300000|2024-07-22 08:35:00|13.77|13.7|13.78|13.71|13.8|13.73|13.76|13.69|48
1721637600000|2024-07-22 08:40:00|13.77|13.7|13.76|13.69|13.79|13.72|13.75|13.68|38
1721637900000|2024-07-22 08:45:00|13.77|13.7|13.73|13.66|13.78|13.71|13.72|13.65|33
1721638200000|2024-07-22 08:50:00|13.74|13.67|13.73|13.66|13.75|13.68|13.7|13.63|38
1721638500000|2024-07-22 08:55:00|13.74|13.67|13.71|13.64|13.75|13.68|13.7|13.63|36
1721638800000|2024-07-22 09:00:00|13.7|13.63|13.76|13.69|13.77|13.7|13.67|13.6|39
1721639100000|2024-07-22 09:05:00|13.75|13.68|13.8|13.73|13.82|13.75|13.75|13.68|43
1721639400000|2024-07-22 09:10:00|13.81|13.74|13.81|13.74|13.82|13.75|13.78|13.71|31
1721639700000|2024-07-22 09:15:00|13.8|13.73|13.81|13.74|13.84|13.77|13.79|13.72|48
1721640000000|2024-07-22 09:20:00|13.8|13.73|13.79|13.72|13.82|13.75|13.77|13.7|80
1721640300000|2024-07-22 09:25:00|13.8|13.73|13.81|13.74|13.82|13.75|13.79|13.72|68
1721640600000|2024-07-22 09:30:00|13.8|13.73|13.77|13.7|13.81|13.74|13.76|13.69|28
1721640900000|2024-07-22 09:35:00|13.76|13.69|13.76|13.69|13.76|13.69|13.73|13.66|25
1721641200000|2024-07-22 09:40:00|13.77|13.7|13.78|13.71|13.78|13.71|13.77|13.7|10
1721641500000|2024-07-22 09:45:00|13.77|13.7|13.67|13.6|13.77|13.7|13.63|13.56|58
1721641800000|2024-07-22 09:50:00|13.68|13.61|13.72|13.65|13.72|13.65|13.68|13.61|57
1721642100000|2024-07-22 09:55:00|13.71|13.64|13.78|13.71|13.78|13.71|13.71|13.64|28
1721642400000|2024-07-22 10:00:00|13.77|13.7|13.8|13.73|13.81|13.74|13.74|13.67|50
1721642700000|2024-07-22 10:05:00|13.81|13.74|13.8|13.73|13.81|13.74|13.78|13.71|52
1721643000000|2024-07-22 10:10:00|13.79|13.72|13.8|13.73|13.82|13.75|13.78|13.71|42
1721643300000|2024-07-22 10:15:00|13.79|13.72|13.84|13.77|13.84|13.77|13.77|13.7|58
1721643600000|2024-07-22 10:20:00|13.83|13.76|13.87|13.8|13.87|13.8|13.83|13.76|101
1721643900000|2024-07-22 10:25:00|13.86|13.79|13.86|13.79|13.87|13.8|13.84|13.77|33
1721644200000|2024-07-22 10:30:00|13.85|13.78|13.84|13.77|13.87|13.8|13.82|13.75|44
1721644500000|2024-07-22 10:35:00|13.83|13.76|13.82|13.75|13.84|13.77|13.82|13.75|14
1721644800000|2024-07-22 10:40:00|13.81|13.74|13.83|13.76|13.84|13.77|13.8|13.73|15
1721645100000|2024-07-22 10:45:00|13.82|13.75|13.81|13.74|13.82|13.75|13.78|13.71|52
1721645400000|2024-07-22 10:50:00|13.82|13.75|13.81|13.74|13.83|13.76|13.8|13.73|22
1721645700000|2024-07-22 10:55:00|13.8|13.73|13.81|13.74|13.82|13.75|13.79|13.72|32
1721646000000|2024-07-22 11:00:00|13.82|13.75|13.83|13.76|13.84|13.77|13.81|13.74|60
1721646300000|2024-07-22 11:05:00|13.84|13.77|13.83|13.76|13.85|13.78|13.82|13.75|24
1721646600000|2024-07-22 11:10:00|13.82|13.75|13.83|13.76|13.84|13.77|13.8|13.73|18
1721646900000|2024-07-22 11:15:00|13.84|13.77|13.82|13.75|13.84|13.77|13.81|13.74|29
1721647200000|2024-07-22 11:20:00|13.83|13.76|13.79|13.72|13.84|13.77|13.79|13.72|28
1721647500000|2024-07-22 11:25:00|13.78|13.71|13.8|13.73|13.81|13.74|13.78|13.71|45
1721647800000|2024-07-22 11:30:00|13.81|13.74|13.84|13.77|13.84|13.77|13.78|13.71|68
1721648100000|2024-07-22 11:35:00|13.83|13.76|13.84|13.77|13.85|13.78|13.82|13.75|26
1721648400000|2024-07-22 11:40:00|13.85|13.78|13.87|13.8|13.88|13.81|13.85|13.78|19
1721648700000|2024-07-22 11:45:00|13.88|13.81|13.92|13.85|13.93|13.86|13.87|13.8|21
1721649000000|2024-07-22 11:50:00|13.91|13.84|13.9|13.83|13.92|13.85|13.89|13.82|44
1721649300000|2024-07-22 11:55:00|13.89|13.82|13.92|13.85|13.93|13.86|13.89|13.82|58
1721649600000|2024-07-22 12:00:00|13.91|13.84|13.85|13.78|13.91|13.84|13.84|13.77|97
1721649900000|2024-07-22 12:05:00|13.84|13.77|13.84|13.77|13.89|13.82|13.84|13.77|59
1721650200000|2024-07-22 12:10:00|13.83|13.76|13.83|13.76|13.85|13.78|13.8|13.73|109
1721650500000|2024-07-22 12:15:00|13.84|13.77|13.87|13.8|13.87|13.8|13.82|13.75|116
1721650800000|2024-07-22 12:20:00|13.88|13.81|13.89|13.82|13.9|13.83|13.87|13.8|118
1721651100000|2024-07-22 12:25:00|13.88|13.81|13.87|13.8|13.89|13.82|13.87|13.8|42
1721651400000|2024-07-22 12:30:00|13.86|13.79|13.89|13.82|13.91|13.84|13.85|13.78|54
1721651700000|2024-07-22 12:35:00|13.88|13.81|13.95|13.88|13.96|13.89|13.88|13.81|48
1721652000000|2024-07-22 12:40:00|13.94|13.87|13.93|13.86|13.96|13.89|13.9|13.83|28
1721652300000|2024-07-22 12:45:00|13.92|13.85|13.94|13.87|13.95|13.88|13.91|13.84|77
1721652600000|2024-07-22 12:50:00|13.93|13.86|13.91|13.84|13.94|13.87|13.9|13.83|31
1721652900000|2024-07-22 12:55:00|13.9|13.83|14.02|13.95|14.02|13.95|13.89|13.82|37
1721653200000|2024-07-22 13:00:00|14.01|13.94|14.01|13.94|14.03|13.96|13.96|13.89|69
1721653500000|2024-07-22 13:05:00|14|13.93|14.12|14.05|14.12|14.05|14|13.93|82
1721653800000|2024-07-22 13:10:00|14.11|14.04|14.04|13.97|14.12|14.05|14.03|13.96|70
1721654100000|2024-07-22 13:15:00|14.03|13.96|14|13.93|14.03|13.96|13.96|13.89|76
1721654400000|2024-07-22 13:20:00|14.01|13.94|13.99|13.92|14.06|13.99|13.99|13.92|101
1721654700000|2024-07-22 13:25:00|14|13.93|13.91|13.84|14|13.93|13.91|13.84|90
1721655000000|2024-07-22 13:30:00|13.92|13.85|14|13.93|14|13.93|13.88|13.81|125
1721655300000|2024-07-22 13:35:00|14.01|13.94|14.03|13.96|14.08|14.01|14|13.93|94
1721655600000|2024-07-22 13:40:00|14.04|13.97|13.92|13.85|14.07|14|13.88|13.81|99
1721655900000|2024-07-22 13:45:00|13.91|13.84|13.82|13.75|13.92|13.85|13.79|13.72|151
1721656200000|2024-07-22 13:50:00|13.81|13.74|13.83|13.76|13.86|13.79|13.79|13.72|67
1721656500000|2024-07-22 13:55:00|13.84|13.77|13.81|13.74|13.84|13.77|13.76|13.69|64
1721656800000|2024-07-22 14:00:00|13.8|13.73|13.82|13.75|13.88|13.81|13.75|13.68|88
1721657100000|2024-07-22 14:05:00|13.83|13.76|13.84|13.77|13.86|13.79|13.81|13.74|76
1721657400000|2024-07-22 14:10:00|13.83|13.76|13.87|13.8|13.89|13.82|13.83|13.76|55
1721657700000|2024-07-22 14:15:00|13.86|13.79|13.84|13.77|13.89|13.82|13.79|13.72|69
1721658000000|2024-07-22 14:20:00|13.85|13.78|13.78|13.71|13.87|13.8|13.74|13.67|84
1721658300000|2024-07-22 14:25:00|13.77|13.7|13.75|13.68|13.78|13.71|13.74|13.67|89
1721658600000|2024-07-22 14:30:00|13.76|13.69|13.66|13.59|13.77|13.7|13.65|13.58|93
1721658900000|2024-07-22 14:35:00|13.67|13.6|13.74|13.67|13.75|13.68|13.64|13.57|71
1721659200000|2024-07-22 14:40:00|13.75|13.68|13.7|13.63|13.75|13.68|13.7|13.63|66
1721659500000|2024-07-22 14:45:00|13.69|13.62|13.71|13.64|13.74|13.67|13.68|13.61|83
1721659800000|2024-07-22 14:50:00|13.7|13.63|13.7|13.63|13.73|13.66|13.66|13.59|69
1721660100000|2024-07-22 14:55:00|13.71|13.64|13.71|13.64|13.72|13.65|13.67|13.6|61
1721660400000|2024-07-22 15:00:00|13.7|13.63|13.76|13.69|13.78|13.71|13.69|13.62|59
1721660700000|2024-07-22 15:05:00|13.75|13.68|13.67|13.6|13.76|13.69|13.66|13.59|49
1721661000000|2024-07-22 15:10:00|13.68|13.61|13.78|13.71|13.8|13.73|13.68|13.61|51
1721661300000|2024-07-22 15:15:00|13.77|13.7|13.83|13.76|13.83|13.76|13.76|13.69|65
1721661600000|2024-07-22 15:20:00|13.84|13.77|13.89|13.82|14.01|13.94|13.83|13.76|126
1721661900000|2024-07-22 15:25:00|13.9|13.83|13.96|13.89|14.01|13.94|13.89|13.82|84
1721662200000|2024-07-22 15:30:00|13.95|13.88|13.98|13.91|13.99|13.92|13.92|13.85|100
1721662500000|2024-07-22 15:35:00|13.97|13.9|13.98|13.91|14|13.93|13.94|13.87|58
1721662800000|2024-07-22 15:40:00|13.97|13.9|14.05|13.98|14.05|13.98|13.97|13.9|83
1721663100000|2024-07-22 15:45:00|14.04|13.97|14.16|14.09|14.17|14.1|14.04|13.97|111
1721663400000|2024-07-22 15:50:00|14.15|14.08|14.09|14.02|14.22|14.15|14.08|14.01|103
1721663700000|2024-07-22 15:55:00|14.08|14.01|14.02|13.95|14.12|14.05|13.99|13.92|107
1721664000000|2024-07-22 16:00:00|14.01|13.94|13.96|13.89|14.02|13.95|13.89|13.82|122
1721664300000|2024-07-22 16:05:00|13.97|13.9|13.99|13.92|14|13.93|13.96|13.89|63
1721664600000|2024-07-22 16:10:00|13.98|13.91|14.08|14.01|14.14|14.07|13.98|13.91|101
1721664900000|2024-07-22 16:15:00|14.09|14.02|14.02|13.95|14.09|14.02|14.02|13.95|66
1721665200000|2024-07-22 16:20:00|14.01|13.94|13.95|13.88|14.02|13.95|13.93|13.86|77
1721665500000|2024-07-22 16:25:00|13.96|13.89|13.98|13.91|13.98|13.91|13.92|13.85|83
1721665800000|2024-07-22 16:30:00|13.97|13.9|13.91|13.84|13.98|13.91|13.87|13.8|103
1721666100000|2024-07-22 16:35:00|13.92|13.85|13.94|13.87|13.95|13.88|13.9|13.83|75
1721666400000|2024-07-22 16:40:00|13.93|13.86|13.96|13.89|13.98|13.91|13.92|13.85|50
1721666700000|2024-07-22 16:45:00|13.97|13.9|13.9|13.83|14.06|13.99|13.9|13.83|120
1721667000000|2024-07-22 16:50:00|13.89|13.82|13.9|13.83|13.95|13.88|13.87|13.8|80
1721667300000|2024-07-22 16:55:00|13.91|13.84|13.89|13.82|13.92|13.85|13.87|13.8|47
1721667600000|2024-07-22 17:00:00|13.9|13.83|13.85|13.78|13.92|13.85|13.84|13.77|112
1721667900000|2024-07-22 17:05:00|13.86|13.79|13.87|13.8|13.91|13.84|13.85|13.78|170
1721668200000|2024-07-22 17:10:00|13.88|13.81|13.89|13.82|13.89|13.82|13.86|13.79|96
1721668500000|2024-07-22 17:15:00|13.9|13.83|13.94|13.87|13.94|13.87|13.88|13.81|53
1721668800000|2024-07-22 17:20:00|13.95|13.88|13.95|13.88|13.95|13.88|13.91|13.84|57
1721669100000|2024-07-22 17:25:00|13.94|13.87|13.96|13.89|13.98|13.91|13.94|13.87|35
1721669400000|2024-07-22 17:30:00|13.95|13.88|14|13.93|14|13.93|13.95|13.88|44
1721669700000|2024-07-22 17:35:00|13.99|13.92|14.02|13.95|14.03|13.96|13.98|13.91|60
1721670000000|2024-07-22 17:40:00|14.03|13.96|14.01|13.94|14.05|13.98|14|13.93|47
1721670300000|2024-07-22 17:45:00|14.02|13.95|14.05|13.98|14.07|14|14.02|13.95|40
1721670600000|2024-07-22 17:50:00|14.04|13.97|14.1|14.03|14.16|14.09|14.04|13.97|76
1721670900000|2024-07-22 17:55:00|14.11|14.04|14.19|14.12|14.2|14.13|14.11|14.04|63
1721671200000|2024-07-22 18:00:00|14.2|14.13|14.22|14.15|14.24|14.17|14.17|14.1|73
1721671500000|2024-07-22 18:05:00|14.23|14.16|14.25|14.18|14.26|14.19|14.17|14.1|103
1721671800000|2024-07-22 18:10:00|14.24|14.17|14.2|14.13|14.25|14.18|14.19|14.12|55
1721672100000|2024-07-22 18:15:00|14.19|14.12|14.14|14.07|14.2|14.13|14.12|14.05|72
1721672400000|2024-07-22 18:20:00|14.15|14.08|14.14|14.07|14.15|14.08|14.08|14.01|68
1721672700000|2024-07-22 18:25:00|14.13|14.06|14.14|14.07|14.18|14.11|14.13|14.06|61
1721673000000|2024-07-22 18:30:00|14.13|14.06|14.09|14.02|14.14|14.07|14.06|13.99|67
1721673300000|2024-07-22 18:35:00|14.1|14.03|14.06|13.99|14.12|14.05|14.06|13.99|109
1721673600000|2024-07-22 18:40:00|14.05|13.98|14.07|14|14.09|14.02|14.05|13.98|53
1721673900000|2024-07-22 18:45:00|14.08|14.01|14.07|14|14.11|14.04|14.06|13.99|80
1721674200000|2024-07-22 18:50:00|14.08|14.01|14.1|14.03|14.12|14.05|14.08|14.01|125
1721674500000|2024-07-22 18:55:00|14.11|14.04|14.08|14.01|14.11|14.04|14.07|14|72
1721674800000|2024-07-22 19:00:00|14.09|14.02|14.07|14|14.09|14.02|14.03|13.96|89
1721675100000|2024-07-22 19:05:00|14.08|14.01|14.11|14.04|14.12|14.05|14.07|14|42
1721675400000|2024-07-22 19:10:00|14.12|14.05|14.15|14.08|14.17|14.1|14.11|14.04|130
1721675700000|2024-07-22 19:15:00|14.14|14.07|14.11|14.04|14.16|14.09|14.11|14.04|146
1721676000000|2024-07-22 19:20:00|14.12|14.05|14.1|14.03|14.14|14.07|14.09|14.02|79
1721676300000|2024-07-22 19:25:00|14.11|14.04|14.1|14.03|14.12|14.05|14.08|14.01|38
1721676600000|2024-07-22 19:30:00|14.11|14.04|14.1|14.03|14.14|14.07|14.07|14|82
1721676900000|2024-07-22 19:35:00|14.11|14.04|14.12|14.05|14.14|14.07|14.09|14.02|54
1721677200000|2024-07-22 19:40:00|14.11|14.04|14.11|14.04|14.15|14.08|14.1|14.03|87
1721677500000|2024-07-22 19:45:00|14.1|14.03|14.2|14.13|14.2|14.13|14.1|14.03|69
1721677800000|2024-07-22 19:50:00|14.19|14.12|14.18|14.11|14.25|14.18|14.18|14.11|96
1721678100000|2024-07-22 19:55:00|14.19|14.12|14.25|14.18|14.26|14.19|14.18|14.11|105
1721678400000|2024-07-22 20:00:00|14.26|14.19|14.22|14.15|14.28|14.21|14.18|14.11|181
1721678700000|2024-07-22 20:05:00|14.21|14.14|14.14|14.07|14.24|14.17|14.12|14.05|128
1721679000000|2024-07-22 20:10:00|14.15|14.08|14.2|14.13|14.21|14.14|14.14|14.07|100
1721679300000|2024-07-22 20:15:00|14.19|14.12|14.17|14.1|14.2|14.13|14.14|14.07|109
1721679600000|2024-07-22 20:20:00|14.18|14.11|14.17|14.1|14.21|14.14|14.16|14.09|84
1721679900000|2024-07-22 20:25:00|14.18|14.11|14.15|14.08|14.21|14.14|14.15|14.08|88
1721680200000|2024-07-22 20:30:00|14.14|14.07|14.15|14.08|14.17|14.1|14.13|14.06|90
1721680500000|2024-07-22 20:35:00|14.16|14.09|14.2|14.13|14.21|14.14|14.15|14.08|55
1721680800000|2024-07-22 20:40:00|14.19|14.12|14.19|14.12|14.23|14.16|14.19|14.12|85
1721681100000|2024-07-22 20:45:00|14.2|14.13|14.16|14.09|14.2|14.13|14.13|14.06|129
1721681400000|2024-07-22 20:50:00|14.17|14.1|14.16|14.09|14.19|14.12|14.13|14.06|78
1721681700000|2024-07-22 20:55:00|14.17|14.1|14.19|14.12|14.2|14.13|14.15|14.08|67
1721682000000|2024-07-22 21:00:00|14.18|14.11|14.11|14.04|14.2|14.13|14.1|14.03|92
1721682300000|2024-07-22 21:05:00|14.1|14.03|14.09|14.02|14.11|14.04|14.09|14.02|67
1721682600000|2024-07-22 21:10:00|14.08|14.01|14.03|13.96|14.09|14.02|14.02|13.95|90
1721682900000|2024-07-22 21:15:00|14.04|13.97|14|13.93|14.04|13.97|13.99|13.92|53
1721683200000|2024-07-22 21:20:00|13.99|13.92|13.91|13.84|14|13.93|13.9|13.83|67
1721683500000|2024-07-22 21:25:00|13.9|13.83|13.93|13.86|13.93|13.86|13.89|13.82|22
1721683800000|2024-07-22 21:30:00|13.92|13.85|13.88|13.81|13.93|13.86|13.87|13.8|33
1721684100000|2024-07-22 21:35:00|13.87|13.8|13.94|13.87|13.95|13.88|13.87|13.8|30
1721684400000|2024-07-22 21:40:00|13.93|13.86|13.93|13.86|13.93|13.86|13.91|13.84|15
1721684700000|2024-07-22 21:45:00|13.94|13.87|14|13.93|14.02|13.95|13.93|13.86|27
1721685000000|2024-07-22 21:50:00|13.99|13.92|13.9|13.83|14|13.93|13.9|13.83|32
1721685300000|2024-07-22 21:55:00|13.91|13.84|13.93|13.86|13.93|13.86|13.9|13.83|29
1721685600000|2024-07-22 22:00:00|13.92|13.85|13.88|13.81|13.94|13.87|13.86|13.79|95
1721685900000|2024-07-22 22:05:00|13.87|13.8|13.81|13.74|13.87|13.8|13.79|13.72|151
1721686200000|2024-07-22 22:10:00|13.8|13.73|13.83|13.76|13.85|13.78|13.77|13.7|66
1721686500000|2024-07-22 22:15:00|13.84|13.77|13.84|13.77|13.87|13.8|13.78|13.71|108
1721686800000|2024-07-22 22:20:00|13.83|13.76|13.83|13.76|13.86|13.79|13.82|13.75|164
1721687100000|2024-07-22 22:25:00|13.82|13.75|13.86|13.79|13.88|13.81|13.82|13.75|67
1721687400000|2024-07-22 22:30:00|13.85|13.78|13.86|13.79|13.89|13.82|13.83|13.76|60
1721687700000|2024-07-22 22:35:00|13.87|13.8|13.86|13.79|13.91|13.84|13.86|13.79|120
1721688000000|2024-07-22 22:40:00|13.87|13.8|13.91|13.84|13.93|13.86|13.87|13.8|69
1721688300000|2024-07-22 22:45:00|13.9|13.83|13.89|13.82|13.93|13.86|13.89|13.82|198
1721688600000|2024-07-22 22:50:00|13.9|13.83|13.91|13.84|13.93|13.86|13.89|13.82|82
1721688900000|2024-07-22 22:55:00|13.9|13.83|13.87|13.8|13.91|13.84|13.86|13.79|174
1721689200000|2024-07-22 23:00:00|13.86|13.79|13.85|13.78|13.87|13.8|13.8|13.73|156
1721689500000|2024-07-22 23:05:00|13.84|13.77|13.79|13.72|13.85|13.78|13.78|13.71|122
1721689800000|2024-07-22 23:10:00|13.78|13.71|13.76|13.69|13.79|13.72|13.75|13.68|165
1721690100000|2024-07-22 23:15:00|13.75|13.68|13.8|13.73|13.81|13.74|13.73|13.66|159
1721690400000|2024-07-22 23:20:00|13.79|13.72|13.82|13.75|13.83|13.76|13.78|13.71|70
1721690700000|2024-07-22 23:25:00|13.83|13.76|13.83|13.76|13.84|13.77|13.81|13.74|41
1721691000000|2024-07-22 23:30:00|13.84|13.77|13.83|13.76|13.87|13.8|13.83|13.76|54
1721691300000|2024-07-22 23:35:00|13.82|13.75|13.83|13.76|13.84|13.77|13.78|13.71|61
1721691600000|2024-07-22 23:40:00|13.84|13.77|13.84|13.77|13.84|13.77|13.82|13.75|59
1721691900000|2024-07-22 23:45:00|13.85|13.78|13.83|13.76|13.85|13.78|13.81|13.74|75
1721692200000|2024-07-22 23:50:00|13.82|13.75|13.83|13.76|13.85|13.78|13.8|13.73|168
1721692500000|2024-07-22 23:55:00|13.82|13.75|13.82|13.75|13.84|13.77|13.81|13.74|89
1721692800000|2024-07-23 00:00:00|13.81|13.74|13.84|13.77|13.86|13.79|13.81|13.74|108
1721693100000|2024-07-23 00:05:00|13.83|13.76|13.91|13.84|13.91|13.84|13.83|13.76|91
1721693400000|2024-07-23 00:10:00|13.92|13.85|13.92|13.85|13.94|13.87|13.89|13.82|73
1721693700000|2024-07-23 00:15:00|13.93|13.86|13.9|13.83|13.93|13.86|13.89|13.82|150
1721694000000|2024-07-23 00:20:00|13.91|13.84|13.86|13.79|13.91|13.84|13.86|13.79|188
1721694300000|2024-07-23 00:25:00|13.87|13.8|13.9|13.83|13.9|13.83|13.86|13.79|106
1721694600000|2024-07-23 00:30:00|13.91|13.84|13.93|13.86|13.93|13.86|13.9|13.83|111
1721694900000|2024-07-23 00:35:00|13.92|13.85|13.92|13.85|13.93|13.86|13.91|13.84|158
1721695200000|2024-07-23 00:40:00|13.93|13.86|13.9|13.83|13.93|13.86|13.89|13.82|40
1721695500000|2024-07-23 00:45:00|13.91|13.84|13.95|13.88|13.95|13.88|13.9|13.83|55
1721695800000|2024-07-23 00:50:00|13.96|13.89|13.93|13.86|13.97|13.9|13.92|13.85|106
1721696100000|2024-07-23 00:55:00|13.92|13.85|13.88|13.81|13.93|13.86|13.88|13.81|142
1721696400000|2024-07-23 01:00:00|13.89|13.82|13.85|13.78|13.89|13.82|13.83|13.76|209
1721696700000|2024-07-23 01:05:00|13.86|13.79|13.84|13.77|13.88|13.81|13.84|13.77|53
1721697000000|2024-07-23 01:10:00|13.83|13.76|13.86|13.79|13.86|13.79|13.83|13.76|46
1721697300000|2024-07-23 01:15:00|13.87|13.8|13.83|13.76|13.9|13.83|13.83|13.76|57
1721697600000|2024-07-23 01:20:00|13.84|13.77|13.87|13.8|13.87|13.8|13.84|13.77|19
1721697900000|2024-07-23 01:25:00|13.88|13.81|13.82|13.75|13.9|13.83|13.82|13.75|37
1721698200000|2024-07-23 01:30:00|13.83|13.76|13.84|13.77|13.86|13.79|13.81|13.74|32
1721698500000|2024-07-23 01:35:00|13.85|13.78|13.8|13.73|13.87|13.8|13.8|13.73|42
1721698800000|2024-07-23 01:40:00|13.81|13.74|13.78|13.71|13.81|13.74|13.77|13.7|38
1721699100000|2024-07-23 01:45:00|13.77|13.7|13.83|13.76|13.83|13.76|13.77|13.7|65
1721699400000|2024-07-23 01:50:00|13.82|13.75|13.83|13.76|13.85|13.78|13.82|13.75|104
1721699700000|2024-07-23 01:55:00|13.84|13.77|13.82|13.75|13.84|13.77|13.8|13.73|71
1721700000000|2024-07-23 02:00:00|13.83|13.76|13.83|13.76|13.86|13.79|13.82|13.75|67
1721700300000|2024-07-23 02:05:00|13.84|13.77|13.81|13.74|13.86|13.79|13.81|13.74|83
1721700600000|2024-07-23 02:10:00|13.82|13.75|13.74|13.67|13.82|13.75|13.74|13.67|81
1721700900000|2024-07-23 02:15:00|13.75|13.68|13.79|13.72|13.79|13.72|13.72|13.65|65
1721701200000|2024-07-23 02:20:00|13.78|13.71|13.75|13.68|13.79|13.72|13.75|13.68|42
1721701500000|2024-07-23 02:25:00|13.76|13.69|13.77|13.7|13.78|13.71|13.75|13.68|44
1721701800000|2024-07-23 02:30:00|13.76|13.69|13.82|13.75|13.84|13.77|13.76|13.69|51
1721702100000|2024-07-23 02:35:00|13.83|13.76|13.84|13.77|13.84|13.77|13.81|13.74|58
1721702400000|2024-07-23 02:40:00|13.83|13.76|13.88|13.81|13.89|13.82|13.83|13.76|36
1721702700000|2024-07-23 02:45:00|13.89|13.82|13.85|13.78|13.89|13.82|13.82|13.75|39
1721703000000|2024-07-23 02:50:00|13.86|13.79|13.86|13.79|13.88|13.81|13.84|13.77|38
1721703300000|2024-07-23 02:55:00|13.87|13.8|13.88|13.81|13.89|13.82|13.86|13.79|28
1721703600000|2024-07-23 03:00:00|13.89|13.82|13.88|13.81|13.9|13.83|13.86|13.79|30
1721703900000|2024-07-23 03:05:00|13.87|13.8|13.89|13.82|13.89|13.82|13.86|13.79|13
1721704200000|2024-07-23 03:10:00|13.88|13.81|13.87|13.8|13.88|13.81|13.85|13.78|10
1721704500000|2024-07-23 03:15:00|13.86|13.79|13.85|13.78|13.87|13.8|13.84|13.77|32
1721704800000|2024-07-23 03:20:00|13.84|13.77|13.83|13.76|13.85|13.78|13.8|13.73|54
1721705100000|2024-07-23 03:25:00|13.82|13.75|13.81|13.74|13.83|13.76|13.81|13.74|80
1721705400000|2024-07-23 03:30:00|13.8|13.73|13.82|13.75|13.83|13.76|13.8|13.73|45
1721705700000|2024-07-23 03:35:00|13.81|13.74|13.83|13.76|13.83|13.76|13.81|13.74|109
1721706000000|2024-07-23 03:40:00|13.82|13.75|13.81|13.74|13.83|13.76|13.8|13.73|54
1721706300000|2024-07-23 03:45:00|13.82|13.75|13.85|13.78|13.86|13.79|13.81|13.74|148
1721706600000|2024-07-23 03:50:00|13.86|13.79|13.84|13.77|13.86|13.79|13.82|13.75|41
1721706900000|2024-07-23 03:55:00|13.85|13.78|13.82|13.75|13.85|13.78|13.82|13.75|44
1721707200000|2024-07-23 04:00:00|13.83|13.76|13.83|13.76|13.84|13.77|13.8|13.73|69
1721707500000|2024-07-23 04:05:00|13.82|13.75|13.82|13.75|13.85|13.78|13.82|13.75|95
1721707800000|2024-07-23 04:10:00|13.81|13.74|13.84|13.77|13.84|13.77|13.81|13.74|30
1721708100000|2024-07-23 04:15:00|13.83|13.76|13.85|13.78|13.87|13.8|13.83|13.76|47
1721708400000|2024-07-23 04:20:00|13.84|13.77|13.79|13.72|13.85|13.78|13.79|13.72|88
1721708700000|2024-07-23 04:25:00|13.78|13.71|13.77|13.7|13.79|13.72|13.74|13.67|116
1721709000000|2024-07-23 04:30:00|13.76|13.69|13.71|13.64|13.76|13.69|13.7|13.63|162
1721709300000|2024-07-23 04:35:00|13.7|13.63|13.64|13.57|13.72|13.65|13.62|13.55|151
1721709600000|2024-07-23 04:40:00|13.63|13.56|13.54|13.47|13.64|13.57|13.54|13.47|118
1721709900000|2024-07-23 04:45:00|13.55|13.48|13.59|13.52|13.59|13.52|13.51|13.44|181
1721710200000|2024-07-23 04:50:00|13.58|13.51|13.59|13.52|13.61|13.54|13.58|13.51|102
1721710500000|2024-07-23 04:55:00|13.58|13.51|13.6|13.53|13.62|13.55|13.57|13.5|89
1721710800000|2024-07-23 05:00:00|13.59|13.52|13.56|13.49|13.63|13.56|13.56|13.49|98
1721711100000|2024-07-23 05:05:00|13.57|13.5|13.49|13.42|13.59|13.52|13.49|13.42|113
1721711400000|2024-07-23 05:10:00|13.5|13.43|13.55|13.48|13.56|13.49|13.49|13.42|70
1721711700000|2024-07-23 05:15:00|13.54|13.47|13.47|13.4|13.56|13.49|13.47|13.4|98
1721712000000|2024-07-23 05:20:00|13.48|13.41|13.4|13.33|13.49|13.42|13.38|13.31|165
1721712300000|2024-07-23 05:25:00|13.41|13.34|13.45|13.38|13.45|13.38|13.39|13.32|91
1721712600000|2024-07-23 05:30:00|13.44|13.37|13.4|13.33|13.45|13.38|13.36|13.29|71
1721712900000|2024-07-23 05:35:00|13.41|13.34|13.43|13.36|13.44|13.37|13.37|13.3|61
1721713200000|2024-07-23 05:40:00|13.44|13.37|13.42|13.35|13.45|13.38|13.4|13.33|51
1721713500000|2024-07-23 05:45:00|13.41|13.34|13.45|13.38|13.46|13.39|13.4|13.33|49
1721713800000|2024-07-23 05:50:00|13.44|13.37|13.42|13.35|13.45|13.38|13.39|13.32|45
1721714100000|2024-07-23 05:55:00|13.43|13.36|13.42|13.35|13.43|13.36|13.39|13.32|62
1721714400000|2024-07-23 06:00:00|13.41|13.34|13.47|13.4|13.49|13.42|13.41|13.34|85
1721714700000|2024-07-23 06:05:00|13.46|13.39|13.47|13.4|13.48|13.41|13.44|13.37|102
1721715000000|2024-07-23 06:10:00|13.46|13.39|13.47|13.4|13.5|13.43|13.46|13.39|90
1721715300000|2024-07-23 06:15:00|13.48|13.41|13.46|13.39|13.51|13.44|13.46|13.39|45
1721715600000|2024-07-23 06:20:00|13.47|13.4|13.44|13.37|13.47|13.4|13.44|13.37|36
1721715900000|2024-07-23 06:25:00|13.43|13.36|13.45|13.38|13.47|13.4|13.43|13.36|115
1721716200000|2024-07-23 06:30:00|13.44|13.37|13.44|13.37|13.46|13.39|13.42|13.35|75
1721716500000|2024-07-23 06:35:00|13.43|13.36|13.38|13.31|13.45|13.38|13.36|13.29|74
1721716800000|2024-07-23 06:40:00|13.39|13.32|13.42|13.35|13.42|13.35|13.37|13.3|116
1721717100000|2024-07-23 06:45:00|13.41|13.34|13.4|13.33|13.43|13.36|13.37|13.3|80
1721717400000|2024-07-23 06:50:00|13.39|13.32|13.42|13.35|13.44|13.37|13.39|13.32|76
1721717700000|2024-07-23 06:55:00|13.43|13.36|13.44|13.37|13.45|13.38|13.42|13.35|76
1721718000000|2024-07-23 07:00:00|13.43|13.36|13.46|13.39|13.46|13.39|13.41|13.34|62
1721718300000|2024-07-23 07:05:00|13.45|13.38|13.42|13.35|13.47|13.4|13.42|13.35|74
1721718600000|2024-07-23 07:10:00|13.41|13.34|13.42|13.35|13.43|13.36|13.39|13.32|42
1721718900000|2024-07-23 07:15:00|13.41|13.34|13.45|13.38|13.46|13.39|13.4|13.33|87
1721719200000|2024-07-23 07:20:00|13.44|13.37|13.42|13.35|13.45|13.38|13.42|13.35|49
1721719500000|2024-07-23 07:25:00|13.41|13.34|13.37|13.3|13.42|13.35|13.35|13.28|59
1721719800000|2024-07-23 07:30:00|13.38|13.31|13.43|13.36|13.48|13.41|13.36|13.29|76
1721720100000|2024-07-23 07:35:00|13.44|13.37|13.44|13.37|13.46|13.39|13.42|13.35|51
1721720400000|2024-07-23 07:40:00|13.43|13.36|13.45|13.38|13.47|13.4|13.42|13.35|39
1721720700000|2024-07-23 07:45:00|13.46|13.39|13.44|13.37|13.46|13.39|13.43|13.36|19
1721721000000|2024-07-23 07:50:00|13.43|13.36|13.46|13.39|13.47|13.4|13.43|13.36|28
1721721300000|2024-07-23 07:55:00|13.45|13.38|13.49|13.42|13.49|13.42|13.45|13.38|19
1721721600000|2024-07-23 08:00:00|13.5|13.43|13.51|13.44|13.52|13.45|13.47|13.4|42
1721721900000|2024-07-23 08:05:00|13.52|13.45|13.51|13.44|13.52|13.45|13.5|13.43|16
1721722200000|2024-07-23 08:10:00|13.5|13.43|13.52|13.45|13.53|13.46|13.49|13.42|21
1721722500000|2024-07-23 08:15:00|13.51|13.44|13.51|13.44|13.53|13.46|13.5|13.43|19
1721722800000|2024-07-23 08:20:00|13.52|13.45|13.55|13.48|13.55|13.48|13.52|13.45|38
1721723100000|2024-07-23 08:25:00|13.54|13.47|13.59|13.52|13.59|13.52|13.52|13.45|60
1721723400000|2024-07-23 08:30:00|13.6|13.53|13.66|13.59|13.67|13.6|13.58|13.51|123
1721723700000|2024-07-23 08:35:00|13.67|13.6|13.67|13.6|13.7|13.63|13.63|13.56|79
1721724000000|2024-07-23 08:40:00|13.66|13.59|13.65|13.58|13.67|13.6|13.6|13.53|91
1721724300000|2024-07-23 08:45:00|13.66|13.59|13.65|13.58|13.67|13.6|13.62|13.55|108
1721724600000|2024-07-23 08:50:00|13.66|13.59|13.64|13.57|13.69|13.62|13.64|13.57|87
1721724900000|2024-07-23 08:55:00|13.63|13.56|13.63|13.56|13.64|13.57|13.62|13.55|37
1721725200000|2024-07-23 09:00:00|13.64|13.57|13.67|13.6|13.67|13.6|13.62|13.55|56
1721725500000|2024-07-23 09:05:00|13.66|13.59|13.64|13.57|13.67|13.6|13.63|13.56|55
1721725800000|2024-07-23 09:10:00|13.65|13.58|13.62|13.55|13.66|13.59|13.59|13.52|16
1721726100000|2024-07-23 09:15:00|13.61|13.54|13.62|13.55|13.65|13.58|13.6|13.53|36
1721726400000|2024-07-23 09:20:00|13.63|13.56|13.64|13.57|13.64|13.57|13.61|13.54|26
1721726700000|2024-07-23 09:25:00|13.65|13.58|13.65|13.58|13.65|13.58|13.62|13.55|59
1721727000000|2024-07-23 09:30:00|13.64|13.57|13.69|13.62|13.69|13.62|13.64|13.57|32
1721727300000|2024-07-23 09:35:00|13.7|13.63|13.66|13.59|13.7|13.63|13.65|13.58|43
1721727600000|2024-07-23 09:40:00|13.67|13.6|13.63|13.56|13.68|13.61|13.63|13.56|47
1721727900000|2024-07-23 09:45:00|13.64|13.57|13.61|13.54|13.64|13.57|13.6|13.53|20
1721728200000|2024-07-23 09:50:00|13.62|13.55|13.61|13.54|13.63|13.56|13.6|13.53|42
1721728500000|2024-07-23 09:55:00|13.6|13.53|13.6|13.53|13.61|13.54|13.59|13.52|23
1721728800000|2024-07-23 10:00:00|13.59|13.52|13.54|13.47|13.6|13.53|13.53|13.46|28
1721729100000|2024-07-23 10:05:00|13.53|13.46|13.56|13.49|13.57|13.5|13.52|13.45|90
1721729400000|2024-07-23 10:10:00|13.57|13.5|13.56|13.49|13.58|13.51|13.55|13.48|26
1721729700000|2024-07-23 10:15:00|13.55|13.48|13.56|13.49|13.56|13.49|13.52|13.45|46
1721730000000|2024-07-23 10:20:00|13.55|13.48|13.54|13.47|13.57|13.5|13.53|13.46|42
1721730300000|2024-07-23 10:25:00|13.55|13.48|13.6|13.53|13.61|13.54|13.54|13.47|46
1721730600000|2024-07-23 10:30:00|13.61|13.54|13.59|13.52|13.62|13.55|13.57|13.5|45
1721730900000|2024-07-23 10:35:00|13.58|13.51|13.59|13.52|13.6|13.53|13.58|13.51|46
1721731200000|2024-07-23 10:40:00|13.6|13.53|13.58|13.51|13.6|13.53|13.57|13.5|13
1721731500000|2024-07-23 10:45:00|13.57|13.5|13.53|13.46|13.57|13.5|13.53|13.46|29
1721731800000|2024-07-23 10:50:00|13.54|13.47|13.54|13.47|13.56|13.49|13.53|13.46|9
1721732100000|2024-07-23 10:55:00|13.55|13.48|13.51|13.44|13.55|13.48|13.51|13.44|47
1721732400000|2024-07-23 11:00:00|13.5|13.43|13.43|13.36|13.51|13.44|13.39|13.32|130
1721732700000|2024-07-23 11:05:00|13.44|13.37|13.5|13.43|13.52|13.45|13.43|13.36|67
1721733000000|2024-07-23 11:10:00|13.51|13.44|13.5|13.43|13.52|13.45|13.49|13.42|34
1721733300000|2024-07-23 11:15:00|13.49|13.42|13.51|13.44|13.54|13.47|13.48|13.41|61
1721733600000|2024-07-23 11:20:00|13.5|13.43|13.44|13.37|13.51|13.44|13.43|13.36|67
1721733900000|2024-07-23 11:25:00|13.45|13.38|13.49|13.42|13.5|13.43|13.44|13.37|39
1721734200000|2024-07-23 11:30:00|13.48|13.41|13.51|13.44|13.53|13.46|13.46|13.39|72
1721734500000|2024-07-23 11:35:00|13.5|13.43|13.49|13.42|13.53|13.46|13.48|13.41|28
1721734800000|2024-07-23 11:40:00|13.5|13.43|13.49|13.42|13.52|13.45|13.48|13.41|48
1721735100000|2024-07-23 11:45:00|13.5|13.43|13.53|13.46|13.54|13.47|13.49|13.42|70
1721735400000|2024-07-23 11:50:00|13.54|13.47|13.53|13.46|13.54|13.47|13.51|13.44|56
1721735700000|2024-07-23 11:55:00|13.52|13.45|13.5|13.43|13.54|13.47|13.5|13.43|11
1721736000000|2024-07-23 12:00:00|13.49|13.42|13.5|13.43|13.51|13.44|13.47|13.4|30
1721736300000|2024-07-23 12:05:00|13.49|13.42|13.46|13.39|13.51|13.44|13.45|13.38|24
1721736600000|2024-07-23 12:10:00|13.45|13.38|13.43|13.36|13.48|13.41|13.42|13.35|29
1721736900000|2024-07-23 12:15:00|13.44|13.37|13.47|13.4|13.48|13.41|13.44|13.37|18
1721737200000|2024-07-23 12:20:00|13.48|13.41|13.47|13.4|13.48|13.41|13.46|13.39|12
1721737500000|2024-07-23 12:25:00|13.46|13.39|13.38|13.31|13.47|13.4|13.38|13.31|39
1721737800000|2024-07-23 12:30:00|13.39|13.32|13.38|13.31|13.39|13.32|13.36|13.29|118
1721738100000|2024-07-23 12:35:00|13.39|13.32|13.42|13.35|13.43|13.36|13.38|13.31|52
1721738400000|2024-07-23 12:40:00|13.41|13.34|13.4|13.33|13.41|13.34|13.37|13.3|24
1721738700000|2024-07-23 12:45:00|13.39|13.32|13.42|13.35|13.43|13.36|13.38|13.31|30
1721739000000|2024-07-23 12:50:00|13.41|13.34|13.41|13.34|13.44|13.37|13.4|13.33|41
1721739300000|2024-07-23 12:55:00|13.42|13.35|13.42|13.35|13.44|13.37|13.41|13.34|87
1721739600000|2024-07-23 13:00:00|13.41|13.34|13.42|13.35|13.45|13.38|13.37|13.3|72
1721739900000|2024-07-23 13:05:00|13.41|13.34|13.36|13.29|13.42|13.35|13.33|13.26|90
1721740200000|2024-07-23 13:10:00|13.37|13.3|13.32|13.25|13.37|13.3|13.27|13.2|116
1721740500000|2024-07-23 13:15:00|13.31|13.24|13.32|13.25|13.34|13.27|13.29|13.22|104
1721740800000|2024-07-23 13:20:00|13.31|13.24|13.35|13.28|13.37|13.3|13.3|13.23|85
1721741100000|2024-07-23 13:25:00|13.34|13.27|13.31|13.24|13.35|13.28|13.28|13.21|84
1721741400000|2024-07-23 13:30:00|13.32|13.25|13.33|13.26|13.34|13.27|13.19|13.12|120
1721741700000|2024-07-23 13:35:00|13.32|13.25|13.29|13.22|13.39|13.32|13.29|13.22|180
1721742000000|2024-07-23 13:40:00|13.3|13.23|13.26|13.19|13.3|13.23|13.21|13.14|121
1721742300000|2024-07-23 13:45:00|13.25|13.18|13.19|13.12|13.26|13.19|13.15|13.08|117
1721742600000|2024-07-23 13:50:00|13.2|13.13|13.15|13.08|13.2|13.13|13.13|13.06|170
1721742900000|2024-07-23 13:55:00|13.16|13.09|13.21|13.14|13.23|13.16|13.14|13.07|86
1721743200000|2024-07-23 14:00:00|13.22|13.15|13.17|13.1|13.26|13.19|13.02|12.95|136
1721743500000|2024-07-23 14:05:00|13.16|13.09|13.2|13.13|13.23|13.16|13.16|13.09|113
1721743800000|2024-07-23 14:10:00|13.21|13.14|13.25|13.18|13.26|13.19|13.19|13.12|61
1721744100000|2024-07-23 14:15:00|13.24|13.17|13.29|13.22|13.29|13.22|13.23|13.16|94
1721744400000|2024-07-23 14:20:00|13.28|13.21|13.32|13.25|13.34|13.27|13.28|13.21|71
1721744700000|2024-07-23 14:25:00|13.33|13.26|13.35|13.28|13.39|13.32|13.32|13.25|93
1721745000000|2024-07-23 14:30:00|13.36|13.29|13.41|13.34|13.42|13.35|13.34|13.27|78
1721745300000|2024-07-23 14:35:00|13.4|13.33|13.46|13.39|13.48|13.41|13.39|13.32|105
1721745600000|2024-07-23 14:40:00|13.47|13.4|13.47|13.4|13.47|13.4|13.43|13.36|63
1721745900000|2024-07-23 14:45:00|13.46|13.39|13.44|13.37|13.46|13.39|13.37|13.3|124
1721746200000|2024-07-23 14:50:00|13.43|13.36|13.45|13.38|13.45|13.38|13.41|13.34|79
1721746500000|2024-07-23 14:55:00|13.46|13.39|13.47|13.4|13.48|13.41|13.44|13.37|60
1721746800000|2024-07-23 15:00:00|13.46|13.39|13.39|13.32|13.47|13.4|13.38|13.31|120
1721747100000|2024-07-23 15:05:00|13.38|13.31|13.36|13.29|13.39|13.32|13.31|13.24|96
1721747400000|2024-07-23 15:10:00|13.37|13.3|13.38|13.31|13.4|13.33|13.36|13.29|88
1721747700000|2024-07-23 15:15:00|13.39|13.32|13.35|13.28|13.4|13.33|13.33|13.26|47
1721748000000|2024-07-23 15:20:00|13.36|13.29|13.35|13.28|13.38|13.31|13.34|13.27|78
1721748300000|2024-07-23 15:25:00|13.36|13.29|13.2|13.13|13.38|13.31|13.2|13.13|95
1721748600000|2024-07-23 15:30:00|13.19|13.12|13.17|13.1|13.27|13.2|13.14|13.07|137
1721748900000|2024-07-23 15:35:00|13.16|13.09|13.19|13.12|13.23|13.16|13.15|13.08|120
1721749200000|2024-07-23 15:40:00|13.18|13.11|13.21|13.14|13.24|13.17|13.17|13.1|76
1721749500000|2024-07-23 15:45:00|13.2|13.13|13.2|13.13|13.23|13.16|13.16|13.09|121
1721749800000|2024-07-23 15:50:00|13.19|13.12|13.21|13.14|13.22|13.15|13.17|13.1|91
1721750100000|2024-07-23 15:55:00|13.2|13.13|13.24|13.17|13.25|13.18|13.2|13.13|47
1721750400000|2024-07-23 16:00:00|13.23|13.16|13.25|13.18|13.25|13.18|13.18|13.11|109
1721750700000|2024-07-23 16:05:00|13.24|13.17|13.25|13.18|13.28|13.21|13.22|13.15|80
1721751000000|2024-07-23 16:10:00|13.26|13.19|13.17|13.1|13.26|13.19|13.14|13.07|118
1721751300000|2024-07-23 16:15:00|13.18|13.11|13.19|13.12|13.21|13.14|13.15|13.08|108
1721751600000|2024-07-23 16:20:00|13.18|13.11|13.18|13.11|13.21|13.14|13.16|13.09|117
1721751900000|2024-07-23 16:25:00|13.19|13.12|13.12|13.05|13.2|13.13|13.11|13.04|102
1721752200000|2024-07-23 16:30:00|13.11|13.04|13.11|13.04|13.13|13.06|13.07|13|151
1721752500000|2024-07-23 16:35:00|13.12|13.05|13.07|13|13.14|13.07|13.06|12.99|128
1721752800000|2024-07-23 16:40:00|13.06|12.99|13|12.93|13.1|13.03|13|12.93|123
1721753100000|2024-07-23 16:45:00|13.01|12.94|13.06|12.99|13.09|13.02|13|12.93|118
1721753400000|2024-07-23 16:50:00|13.05|12.98|12.93|12.86|13.06|12.99|12.92|12.85|191
1721753700000|2024-07-23 16:55:00|12.94|12.87|12.86|12.79|12.98|12.91|12.85|12.78|204
1721754000000|2024-07-23 17:00:00|12.87|12.8|12.93|12.86|12.99|12.92|12.86|12.79|177
1721754300000|2024-07-23 17:05:00|12.94|12.87|12.95|12.88|12.95|12.88|12.85|12.78|228
1721754600000|2024-07-23 17:10:00|12.94|12.87|12.97|12.9|12.97|12.9|12.88|12.81|136
1721754900000|2024-07-23 17:15:00|12.98|12.91|12.97|12.9|13.02|12.95|12.94|12.87|72
1721755200000|2024-07-23 17:20:00|12.98|12.91|12.99|12.92|13|12.93|12.92|12.85|78
1721755500000|2024-07-23 17:25:00|12.98|12.91|12.99|12.92|13.01|12.94|12.97|12.9|53
1721755800000|2024-07-23 17:30:00|12.98|12.91|12.94|12.87|12.98|12.91|12.92|12.85|79
1721756100000|2024-07-23 17:35:00|12.95|12.88|12.95|12.88|12.97|12.9|12.93|12.86|57
1721756400000|2024-07-23 17:40:00|12.94|12.87|12.97|12.9|12.98|12.91|12.92|12.85|68
1721756700000|2024-07-23 17:45:00|12.98|12.91|12.94|12.87|13|12.93|12.93|12.86|63
1721757000000|2024-07-23 17:50:00|12.95|12.88|13|12.93|13|12.93|12.94|12.87|66
1721757300000|2024-07-23 17:55:00|13.01|12.94|13.03|12.96|13.05|12.98|13.01|12.94|31
1721757600000|2024-07-23 18:00:00|13.04|12.97|13|12.93|13.06|12.99|12.99|12.92|67
1721757900000|2024-07-23 18:05:00|12.99|12.92|13.01|12.94|13.02|12.95|12.98|12.91|67
1721758200000|2024-07-23 18:10:00|13.02|12.95|13.03|12.96|13.03|12.96|13|12.93|30
1721758500000|2024-07-23 18:15:00|13.04|12.97|13.07|13|13.07|13|13.02|12.95|48
1721758800000|2024-07-23 18:20:00|13.06|12.99|13.09|13.02|13.09|13.02|13.05|12.98|50
1721759100000|2024-07-23 18:25:00|13.08|13.01|13.09|13.02|13.1|13.03|13.07|13|46
1721759400000|2024-07-23 18:30:00|13.1|13.03|13.13|13.06|13.14|13.07|13.09|13.02|84
1721759700000|2024-07-23 18:35:00|13.12|13.05|13.17|13.1|13.18|13.11|13.12|13.05|62
1721760000000|2024-07-23 18:40:00|13.16|13.09|13.17|13.1|13.17|13.1|13.15|13.08|30
1721760300000|2024-07-23 18:45:00|13.16|13.09|13.15|13.08|13.18|13.11|13.14|13.07|94
1721760600000|2024-07-23 18:50:00|13.14|13.07|13.12|13.05|13.15|13.08|13.09|13.02|93
1721760900000|2024-07-23 18:55:00|13.11|13.04|13.11|13.04|13.11|13.04|13.09|13.02|41
1721761200000|2024-07-23 19:00:00|13.1|13.03|13.13|13.06|13.15|13.08|13.09|13.02|58
1721761500000|2024-07-23 19:05:00|13.14|13.07|13.15|13.08|13.17|13.1|13.13|13.06|64
1721761800000|2024-07-23 19:10:00|13.14|13.07|13.18|13.11|13.18|13.11|13.14|13.07|35
1721762100000|2024-07-23 19:15:00|13.17|13.1|13.17|13.1|13.18|13.11|13.16|13.09|149
1721762400000|2024-07-23 19:20:00|13.16|13.09|13.2|13.13|13.2|13.13|13.16|13.09|39
1721762700000|2024-07-23 19:25:00|13.21|13.14|13.23|13.16|13.24|13.17|13.21|13.14|45
1721763000000|2024-07-23 19:30:00|13.24|13.17|13.17|13.1|13.24|13.17|13.16|13.09|150
1721763300000|2024-07-23 19:35:00|13.18|13.11|13.07|13|13.18|13.11|13.07|13|100
1721763600000|2024-07-23 19:40:00|13.08|13.01|13.07|13|13.09|13.02|13.04|12.97|56
1721763900000|2024-07-23 19:45:00|13.08|13.01|13.08|13.01|13.1|13.03|13.05|12.98|69
1721764200000|2024-07-23 19:50:00|13.07|13|13.08|13.01|13.11|13.04|13.07|13|76
1721764500000|2024-07-23 19:55:00|13.07|13|13.09|13.02|13.12|13.05|13.06|12.99|85
1721764800000|2024-07-23 20:00:00|13.08|13.01|13.13|13.06|13.15|13.08|13.08|13.01|72
1721765100000|2024-07-23 20:05:00|13.14|13.07|13.11|13.04|13.14|13.07|13.1|13.03|50
1721765400000|2024-07-23 20:10:00|13.1|13.03|13.11|13.04|13.15|13.08|13.1|13.03|38
1721765700000|2024-07-23 20:15:00|13.12|13.05|13.09|13.02|13.12|13.05|13.08|13.01|70
1721766000000|2024-07-23 20:20:00|13.08|13.01|13.09|13.02|13.1|13.03|13.08|13.01|74
1721766300000|2024-07-23 20:25:00|13.1|13.03|13.1|13.03|13.12|13.05|13.09|13.02|23
1721766600000|2024-07-23 20:30:00|13.09|13.02|13.12|13.05|13.12|13.05|13.09|13.02|24
1721766900000|2024-07-23 20:35:00|13.13|13.06|13.14|13.07|13.15|13.08|13.12|13.05|60
1721767200000|2024-07-23 20:40:00|13.15|13.08|13.15|13.08|13.15|13.08|13.12|13.05|21
1721767500000|2024-07-23 20:45:00|13.16|13.09|13.18|13.11|13.21|13.14|13.15|13.08|65
1721767800000|2024-07-23 20:50:00|13.19|13.12|13.17|13.1|13.19|13.12|13.17|13.1|41
1721768100000|2024-07-23 20:55:00|13.16|13.09|13.13|13.06|13.17|13.1|13.13|13.06|28
1721768400000|2024-07-23 21:00:00|13.12|13.05|13.11|13.04|13.12|13.05|13.1|13.03|36
1721768700000|2024-07-23 21:05:00|13.12|13.05|13.14|13.07|13.16|13.09|13.12|13.05|33
1721769000000|2024-07-23 21:10:00|13.13|13.06|13.18|13.11|13.18|13.11|13.13|13.06|58
1721769300000|2024-07-23 21:15:00|13.17|13.1|13.19|13.12|13.21|13.14|13.17|13.1|25
1721769600000|2024-07-23 21:20:00|13.18|13.11|13.17|13.1|13.19|13.12|13.16|13.09|20
1721769900000|2024-07-23 21:25:00|13.16|13.09|13.14|13.07|13.17|13.1|13.14|13.07|9
1721770200000|2024-07-23 21:30:00|13.13|13.06|13.11|13.04|13.14|13.07|13.11|13.04|15
1721770500000|2024-07-23 21:35:00|13.12|13.05|13.11|13.04|13.12|13.05|13.11|13.04|2
1721770800000|2024-07-23 21:40:00|13.1|13.03|13.11|13.04|13.11|13.04|13.1|13.03|6
1721771100000|2024-07-23 21:45:00|13.12|13.05|13.12|13.05|13.12|13.05|13.12|13.05|1
1721771400000|2024-07-23 21:50:00|13.11|13.04|13.09|13.02|13.11|13.04|13.08|13.01|5
1721771700000|2024-07-23 21:55:00|13.08|13.01|13.05|12.98|13.08|13.01|13.05|12.98|16
1721772000000|2024-07-23 22:00:00|13.04|12.97|13.08|13.01|13.09|13.02|13.03|12.96|75
1721772300000|2024-07-23 22:05:00|13.07|13|13.08|13.01|13.1|13.03|13.05|12.98|76
1721772600000|2024-07-23 22:10:00|13.09|13.02|13.07|13|13.1|13.03|13.06|12.99|35
1721772900000|2024-07-23 22:15:00|13.06|12.99|13.02|12.95|13.07|13|13.01|12.94|47
1721773200000|2024-07-23 22:20:00|13.01|12.94|13.02|12.95|13.04|12.97|13.01|12.94|30
1721773500000|2024-07-23 22:25:00|13.03|12.96|13.02|12.95|13.03|12.96|13|12.93|40
1721773800000|2024-07-23 22:30:00|13.01|12.94|13.06|12.99|13.07|13|13.01|12.94|30
1721774100000|2024-07-23 22:35:00|13.07|13|13.07|13|13.09|13.02|13.06|12.99|63
1721774400000|2024-07-23 22:40:00|13.08|13.01|13.08|13.01|13.1|13.03|13.07|13|41
1721774700000|2024-07-23 22:45:00|13.07|13|13.04|12.97|13.08|13.01|13.04|12.97|12
1721775000000|2024-07-23 22:50:00|13.05|12.98|13.05|12.98|13.06|12.99|13.05|12.98|7
1721775300000|2024-07-23 22:55:00|13.04|12.97|13.06|12.99|13.09|13.02|13.04|12.97|53
1721775600000|2024-07-23 23:00:00|13.07|13|13.07|13|13.09|13.02|13.05|12.98|47
1721775900000|2024-07-23 23:05:00|13.08|13.01|13.09|13.02|13.1|13.03|13.07|13|72
1721776200000|2024-07-23 23:10:00|13.1|13.03|13.1|13.03|13.11|13.04|13.09|13.02|49
1721776500000|2024-07-23 23:15:00|13.09|13.02|13.05|12.98|13.09|13.02|13.04|12.97|27
1721776800000|2024-07-23 23:20:00|13.04|12.97|13.04|12.97|13.05|12.98|13.02|12.95|27
1721777100000|2024-07-23 23:25:00|13.03|12.96|13.01|12.94|13.04|12.97|13.01|12.94|20
1721777400000|2024-07-23 23:30:00|13.02|12.95|13.05|12.98|13.06|12.99|13.02|12.95|30
1721777700000|2024-07-23 23:35:00|13.06|12.99|13.08|13.01|13.09|13.02|13.05|12.98|49
1721778000000|2024-07-23 23:40:00|13.07|13|13.08|13.01|13.08|13.01|13.07|13|12
1721778300000|2024-07-23 23:45:00|13.09|13.02|13.08|13.01|13.1|13.03|13.08|13.01|36
1721778600000|2024-07-23 23:50:00|13.09|13.02|13.1|13.03|13.1|13.03|13.09|13.02|8
1721778900000|2024-07-23 23:55:00|13.09|13.02|13.07|13|13.09|13.02|13.06|12.99|31
1721779200000|2024-07-24 00:00:00|13.06|12.99|13.09|13.02|13.09|13.02|13.05|12.98|18
1721779500000|2024-07-24 00:05:00|13.12|13.05|13.13|13.06|13.14|13.07|13.11|13.04|18
1721779800000|2024-07-24 00:10:00|13.14|13.07|13.13|13.06|13.16|13.09|13.13|13.06|26
1721780100000|2024-07-24 00:15:00|13.12|13.05|13.13|13.06|13.14|13.07|13.1|13.03|30
1721780400000|2024-07-24 00:20:00|13.14|13.07|13.09|13.02|13.14|13.07|13.08|13.01|34
1721780700000|2024-07-24 00:25:00|13.08|13.01|13.11|13.04|13.11|13.04|13.07|13|30
1721781000000|2024-07-24 00:30:00|13.1|13.03|13.03|12.96|13.11|13.04|13.02|12.95|60
1721781300000|2024-07-24 00:35:00|13.02|12.95|13.04|12.97|13.05|12.98|13.02|12.95|57
1721781600000|2024-07-24 00:40:00|13.03|12.96|12.99|12.92|13.04|12.97|12.99|12.92|39
1721781900000|2024-07-24 00:45:00|13|12.93|12.99|12.92|13.02|12.95|12.98|12.91|54
1721782200000|2024-07-24 00:50:00|13|12.93|12.97|12.9|13|12.93|12.97|12.9|26
1721782500000|2024-07-24 00:55:00|12.98|12.91|12.99|12.92|13|12.93|12.97|12.9|22
1721782800000|2024-07-24 01:00:00|13|12.93|13.07|13|13.07|13|13|12.93|44
1721783100000|2024-07-24 01:05:00|13.08|13.01|13.06|12.99|13.1|13.03|13.04|12.97|29
1721783400000|2024-07-24 01:10:00|13.07|13|13.05|12.98|13.07|13|13.04|12.97|27
1721783700000|2024-07-24 01:15:00|13.04|12.97|13.08|13.01|13.08|13.01|13.02|12.95|33
1721784000000|2024-07-24 01:20:00|13.09|13.02|13.12|13.05|13.13|13.06|13.08|13.01|52
1721784300000|2024-07-24 01:25:00|13.11|13.04|13.09|13.02|13.13|13.06|13.09|13.02|40
1721784600000|2024-07-24 01:30:00|13.1|13.03|13.1|13.03|13.14|13.07|13.09|13.02|35
1721784900000|2024-07-24 01:35:00|13.11|13.04|13.13|13.06|13.13|13.06|13.1|13.03|25
1721785200000|2024-07-24 01:40:00|13.14|13.07|13.09|13.02|13.14|13.07|13.07|13|42
1721785500000|2024-07-24 01:45:00|13.1|13.03|13.04|12.97|13.1|13.03|13.02|12.95|75
1721785800000|2024-07-24 01:50:00|13.05|12.98|13.07|13|13.08|13.01|13.04|12.97|61
1721786100000|2024-07-24 01:55:00|13.06|12.99|13.03|12.96|13.06|12.99|13.02|12.95|18
1721786400000|2024-07-24 02:00:00|13.04|12.97|13|12.93|13.04|12.97|12.99|12.92|55
1721786700000|2024-07-24 02:05:00|13.01|12.94|13.03|12.96|13.04|12.97|13.01|12.94|29
1721787000000|2024-07-24 02:10:00|13.04|12.97|13|12.93|13.04|12.97|12.99|12.92|23
1721787300000|2024-07-24 02:15:00|13.01|12.94|12.99|12.92|13.01|12.94|12.97|12.9|45
1721787600000|2024-07-24 02:20:00|13|12.93|12.97|12.9|13|12.93|12.97|12.9|45
1721787900000|2024-07-24 02:25:00|12.98|12.91|13|12.93|13|12.93|12.97|12.9|39
1721788200000|2024-07-24 02:30:00|13.01|12.94|13.08|13.01|13.08|13.01|13|12.93|52
1721788500000|2024-07-24 02:35:00|13.07|13|13.06|12.99|13.08|13.01|13.04|12.97|60
1721788800000|2024-07-24 02:40:00|13.05|12.98|13.06|12.99|13.06|12.99|13.04|12.97|28
1721789100000|2024-07-24 02:45:00|13.05|12.98|13.06|12.99|13.08|13.01|13.04|12.97|28
1721789400000|2024-07-24 02:50:00|13.07|13|13.09|13.02|13.1|13.03|13.07|13|49
1721789700000|2024-07-24 02:55:00|13.1|13.03|13.12|13.05|13.13|13.06|13.09|13.02|61
1721790000000|2024-07-24 03:00:00|13.13|13.06|13.1|13.03|13.14|13.07|13.09|13.02|62
1721790300000|2024-07-24 03:05:00|13.09|13.02|13.11|13.04|13.11|13.04|13.08|13.01|28
1721790600000|2024-07-24 03:10:00|13.12|13.05|13.14|13.07|13.14|13.07|13.11|13.04|49
1721790900000|2024-07-24 03:15:00|13.13|13.06|13.15|13.08|13.16|13.09|13.1|13.03|55
1721791200000|2024-07-24 03:20:00|13.16|13.09|13.15|13.08|13.17|13.1|13.14|13.07|58
1721791500000|2024-07-24 03:25:00|13.16|13.09|13.16|13.09|13.17|13.1|13.14|13.07|27
1721791800000|2024-07-24 03:30:00|13.17|13.1|13.17|13.1|13.18|13.11|13.14|13.07|63
1721792100000|2024-07-24 03:35:00|13.16|13.09|13.16|13.09|13.18|13.11|13.15|13.08|33
1721792400000|2024-07-24 03:40:00|13.17|13.1|13.19|13.12|13.19|13.12|13.16|13.09|47
1721792700000|2024-07-24 03:45:00|13.18|13.11|13.18|13.11|13.21|13.14|13.17|13.1|41
1721793000000|2024-07-24 03:50:00|13.17|13.1|13.16|13.09|13.18|13.11|13.16|13.09|22
1721793300000|2024-07-24 03:55:00|13.17|13.1|13.17|13.1|13.18|13.11|13.16|13.09|17
1721793600000|2024-07-24 04:00:00|13.18|13.11|13.16|13.09|13.18|13.11|13.15|13.08|33
1721793900000|2024-07-24 04:05:00|13.15|13.08|13.13|13.06|13.16|13.09|13.13|13.06|65
1721794200000|2024-07-24 04:10:00|13.14|13.07|13.15|13.08|13.15|13.08|13.13|13.06|56
1721794500000|2024-07-24 04:15:00|13.14|13.07|13.13|13.06|13.15|13.08|13.12|13.05|30
1721794800000|2024-07-24 04:20:00|13.12|13.05|13.13|13.06|13.13|13.06|13.12|13.05|20
1721795100000|2024-07-24 04:25:00|13.12|13.05|13.14|13.07|13.14|13.07|13.11|13.04|5
1721795400000|2024-07-24 04:30:00|13.13|13.06|13.18|13.11|13.19|13.12|13.13|13.06|34
1721795700000|2024-07-24 04:35:00|13.17|13.1|13.18|13.11|13.18|13.11|13.16|13.09|26
1721796000000|2024-07-24 04:40:00|13.17|13.1|13.14|13.07|13.18|13.11|13.13|13.06|100
1721796300000|2024-07-24 04:45:00|13.13|13.06|13.16|13.09|13.17|13.1|13.13|13.06|24
1721796600000|2024-07-24 04:50:00|13.17|13.1|13.17|13.1|13.18|13.11|13.16|13.09|33
1721796900000|2024-07-24 04:55:00|13.16|13.09|13.17|13.1|13.18|13.11|13.16|13.09|68
1721797200000|2024-07-24 05:00:00|13.16|13.09|13.13|13.06|13.18|13.11|13.13|13.06|14
1721797500000|2024-07-24 05:05:00|13.12|13.05|13.13|13.06|13.14|13.07|13.11|13.04|72
1721797800000|2024-07-24 05:10:00|13.12|13.05|13.11|13.04|13.13|13.06|13.1|13.03|22
1721798100000|2024-07-24 05:15:00|13.1|13.03|13.07|13|13.11|13.04|13.06|12.99|49
1721798400000|2024-07-24 05:20:00|13.06|12.99|13.05|12.98|13.07|13|13.02|12.95|54
1721798700000|2024-07-24 05:25:00|13.06|12.99|13.06|12.99|13.06|12.99|13.03|12.96|33
1721799000000|2024-07-24 05:30:00|13.07|13|13.09|13.02|13.11|13.04|13.06|12.99|35
1721799300000|2024-07-24 05:35:00|13.1|13.03|13.07|13|13.12|13.05|13.07|13|40
1721799600000|2024-07-24 05:40:00|13.08|13.01|13.07|13|13.08|13.01|13.06|12.99|20
1721799900000|2024-07-24 05:45:00|13.08|13.01|13.09|13.02|13.1|13.03|13.08|13.01|90
1721800200000|2024-07-24 05:50:00|13.08|13.01|13.11|13.04|13.13|13.06|13.08|13.01|56
1721800500000|2024-07-24 05:55:00|13.12|13.05|13.12|13.05|13.13|13.06|13.11|13.04|33
1721800800000|2024-07-24 06:00:00|13.13|13.06|13.11|13.04|13.13|13.06|13.1|13.03|68
1721801100000|2024-07-24 06:05:00|13.12|13.05|13.16|13.09|13.16|13.09|13.12|13.05|35
1721801400000|2024-07-24 06:10:00|13.17|13.1|13.15|13.08|13.17|13.1|13.15|13.08|31
1721801700000|2024-07-24 06:15:00|13.14|13.07|13.18|13.11|13.2|13.13|13.14|13.07|49
1721802000000|2024-07-24 06:20:00|13.19|13.12|13.15|13.08|13.19|13.12|13.15|13.08|39
1721802300000|2024-07-24 06:25:00|13.14|13.07|13.15|13.08|13.15|13.08|13.13|13.06|16
1721802600000|2024-07-24 06:30:00|13.16|13.09|13.16|13.09|13.19|13.12|13.15|13.08|77
1721802900000|2024-07-24 06:35:00|13.17|13.1|13.16|13.09|13.18|13.11|13.14|13.07|50
1721803200000|2024-07-24 06:40:00|13.17|13.1|13.16|13.09|13.17|13.1|13.14|13.07|28
1721803500000|2024-07-24 06:45:00|13.17|13.1|13.18|13.11|13.19|13.12|13.15|13.08|175
1721803800000|2024-07-24 06:50:00|13.19|13.12|13.19|13.12|13.2|13.13|13.18|13.11|55
1721804100000|2024-07-24 06:55:00|13.2|13.13|13.2|13.13|13.2|13.13|13.19|13.12|3
1721804400000|2024-07-24 07:00:00|13.19|13.12|13.2|13.13|13.2|13.13|13.18|13.11|38
1721804700000|2024-07-24 07:05:00|13.19|13.12|13.19|13.12|13.2|13.13|13.18|13.11|117
1721805000000|2024-07-24 07:10:00|13.18|13.11|13.21|13.14|13.21|13.14|13.18|13.11|158
1721805300000|2024-07-24 07:15:00|13.2|13.13|13.24|13.17|13.24|13.17|13.2|13.13|95
1721805600000|2024-07-24 07:20:00|13.23|13.16|13.25|13.18|13.25|13.18|13.23|13.16|103
1721805900000|2024-07-24 07:25:00|13.24|13.17|13.25|13.18|13.26|13.19|13.23|13.16|24
1721806200000|2024-07-24 07:30:00|13.26|13.19|13.22|13.15|13.26|13.19|13.2|13.13|51
1721806500000|2024-07-24 07:35:00|13.23|13.16|13.24|13.17|13.25|13.18|13.23|13.16|68
1721806800000|2024-07-24 07:40:00|13.25|13.18|13.27|13.2|13.27|13.2|13.25|13.18|23
1721807100000|2024-07-24 07:45:00|13.26|13.19|13.26|13.19|13.28|13.21|13.26|13.19|23
1721807400000|2024-07-24 07:50:00|13.25|13.18|13.27|13.2|13.27|13.2|13.24|13.17|59
1721807700000|2024-07-24 07:55:00|13.26|13.19|13.27|13.2|13.28|13.21|13.26|13.19|28
1721808000000|2024-07-24 08:00:00|13.28|13.21|13.23|13.16|13.28|13.21|13.23|13.16|76
1721808300000|2024-07-24 08:05:00|13.22|13.15|13.31|13.24|13.31|13.24|13.22|13.15|94
1721808600000|2024-07-24 08:10:00|13.3|13.23|13.31|13.24|13.34|13.27|13.3|13.23|50
1721808900000|2024-07-24 08:15:00|13.3|13.23|13.34|13.27|13.35|13.28|13.3|13.23|97
1721809200000|2024-07-24 08:20:00|13.35|13.28|13.28|13.21|13.35|13.28|13.28|13.21|22
1721809500000|2024-07-24 08:25:00|13.29|13.22|13.29|13.22|13.3|13.23|13.28|13.21|47
1721809800000|2024-07-24 08:30:00|13.28|13.21|13.32|13.25|13.33|13.26|13.28|13.21|87
1721810100000|2024-07-24 08:35:00|13.33|13.26|13.33|13.26|13.34|13.27|13.3|13.23|73
1721810400000|2024-07-24 08:40:00|13.32|13.25|13.34|13.27|13.35|13.28|13.32|13.25|59
1721810700000|2024-07-24 08:45:00|13.35|13.28|13.34|13.27|13.36|13.29|13.32|13.25|54
1721811000000|2024-07-24 08:50:00|13.35|13.28|13.35|13.28|13.37|13.3|13.34|13.27|39
1721811300000|2024-07-24 08:55:00|13.36|13.29|13.37|13.3|13.37|13.3|13.36|13.29|14
1721811600000|2024-07-24 09:00:00|13.38|13.31|13.35|13.28|13.38|13.31|13.33|13.26|46
1721811900000|2024-07-24 09:05:00|13.34|13.27|13.34|13.27|13.36|13.29|13.33|13.26|27
1721812200000|2024-07-24 09:10:00|13.33|13.26|13.31|13.24|13.34|13.27|13.3|13.23|33
1721812500000|2024-07-24 09:15:00|13.3|13.23|13.34|13.27|13.34|13.27|13.3|13.23|63
1721812800000|2024-07-24 09:20:00|13.35|13.28|13.36|13.29|13.38|13.31|13.34|13.27|120
1721813100000|2024-07-24 09:25:00|13.35|13.28|13.35|13.28|13.38|13.31|13.34|13.27|44
1721813400000|2024-07-24 09:30:00|13.37|13.3|13.39|13.32|13.4|13.33|13.37|13.3|99
1721813700000|2024-07-24 09:35:00|13.4|13.33|13.39|13.32|13.42|13.35|13.39|13.32|80
1721814000000|2024-07-24 09:40:00|13.38|13.31|13.38|13.31|13.39|13.32|13.36|13.29|95
1721814300000|2024-07-24 09:45:00|13.39|13.32|13.39|13.32|13.41|13.34|13.39|13.32|63
1721814600000|2024-07-24 09:50:00|13.4|13.33|13.41|13.34|13.41|13.34|13.39|13.32|130
1721814900000|2024-07-24 09:55:00|13.4|13.33|13.41|13.34|13.42|13.35|13.4|13.33|86
1721815200000|2024-07-24 10:00:00|13.42|13.35|13.4|13.33|13.42|13.35|13.4|13.33|79
1721815500000|2024-07-24 10:05:00|13.41|13.34|13.43|13.36|13.44|13.37|13.4|13.33|79
1721815800000|2024-07-24 10:10:00|13.44|13.37|13.43|13.36|13.44|13.37|13.43|13.36|26
1721816100000|2024-07-24 10:15:00|13.44|13.37|13.43|13.36|13.44|13.37|13.39|13.32|57
1721816400000|2024-07-24 10:20:00|13.44|13.37|13.38|13.31|13.44|13.37|13.38|13.31|31
1721816700000|2024-07-24 10:25:00|13.39|13.32|13.38|13.31|13.4|13.33|13.38|13.31|10
1721817000000|2024-07-24 10:30:00|13.37|13.3|13.36|13.29|13.38|13.31|13.35|13.28|26
1721817300000|2024-07-24 10:35:00|13.37|13.3|13.37|13.3|13.38|13.31|13.37|13.3|17
1721817600000|2024-07-24 10:40:00|13.38|13.31|13.41|13.34|13.42|13.35|13.38|13.31|34
1721817900000|2024-07-24 10:45:00|13.42|13.35|13.39|13.32|13.42|13.35|13.38|13.31|40
1721818200000|2024-07-24 10:50:00|13.4|13.33|13.4|13.33|13.42|13.35|13.39|13.32|27
1721818500000|2024-07-24 10:55:00|13.41|13.34|13.4|13.33|13.41|13.34|13.39|13.32|14
1721818800000|2024-07-24 11:00:00|13.41|13.34|13.38|13.31|13.41|13.34|13.37|13.3|54
1721819100000|2024-07-24 11:05:00|13.39|13.32|13.38|13.31|13.4|13.33|13.35|13.28|70
1721819400000|2024-07-24 11:10:00|13.37|13.3|13.38|13.31|13.39|13.32|13.37|13.3|6
1721819700000|2024-07-24 11:15:00|13.37|13.3|13.39|13.32|13.39|13.32|13.37|13.3|11
1721820000000|2024-07-24 11:20:00|13.4|13.33|13.4|13.33|13.41|13.34|13.39|13.32|27
1721820300000|2024-07-24 11:25:00|13.39|13.32|13.41|13.34|13.41|13.34|13.39|13.32|21
1721820600000|2024-07-24 11:30:00|13.4|13.33|13.42|13.35|13.42|13.35|13.39|13.32|99
1721820900000|2024-07-24 11:35:00|13.41|13.34|13.41|13.34|13.43|13.36|13.4|13.33|11
1721821200000|2024-07-24 11:40:00|13.4|13.33|13.39|13.32|13.41|13.34|13.38|13.31|14
1721821500000|2024-07-24 11:45:00|13.38|13.31|13.39|13.32|13.39|13.32|13.36|13.29|26
1721821800000|2024-07-24 11:50:00|13.4|13.33|13.39|13.32|13.41|13.34|13.38|13.31|30
1721822100000|2024-07-24 11:55:00|13.38|13.31|13.36|13.29|13.39|13.32|13.36|13.29|39
1721822400000|2024-07-24 12:00:00|13.35|13.28|13.38|13.31|13.38|13.31|13.35|13.28|6
1721822700000|2024-07-24 12:05:00|13.37|13.3|13.35|13.28|13.39|13.32|13.35|13.28|37
1721823000000|2024-07-24 12:10:00|13.36|13.29|13.35|13.28|13.36|13.29|13.34|13.27|28
1721823300000|2024-07-24 12:15:00|13.34|13.27|13.32|13.25|13.35|13.28|13.32|13.25|53
1721823600000|2024-07-24 12:20:00|13.33|13.26|13.36|13.29|13.36|13.29|13.32|13.25|32
1721823900000|2024-07-24 12:25:00|13.35|13.28|13.35|13.28|13.36|13.29|13.33|13.26|23
1721824200000|2024-07-24 12:30:00|13.36|13.29|13.38|13.31|13.39|13.32|13.35|13.28|19
1721824500000|2024-07-24 12:35:00|13.39|13.32|13.36|13.29|13.41|13.34|13.35|13.28|48
1721824800000|2024-07-24 12:40:00|13.37|13.3|13.35|13.28|13.37|13.3|13.35|13.28|23
1721825100000|2024-07-24 12:45:00|13.34|13.27|13.31|13.24|13.34|13.27|13.3|13.23|26
1721825400000|2024-07-24 12:50:00|13.3|13.23|13.27|13.2|13.31|13.24|13.27|13.2|40
1721825700000|2024-07-24 12:55:00|13.26|13.19|13.28|13.21|13.29|13.22|13.26|13.19|25
1721826000000|2024-07-24 13:00:00|13.27|13.2|13.32|13.25|13.33|13.26|13.27|13.2|34
1721826300000|2024-07-24 13:05:00|13.31|13.24|13.34|13.27|13.34|13.27|13.31|13.24|28
1721826600000|2024-07-24 13:10:00|13.33|13.26|13.37|13.3|13.38|13.31|13.33|13.26|35
1721826900000|2024-07-24 13:15:00|13.38|13.31|13.4|13.33|13.41|13.34|13.38|13.31|21
1721827200000|2024-07-24 13:20:00|13.41|13.34|13.46|13.39|13.48|13.41|13.4|13.33|100
1721827500000|2024-07-24 13:25:00|13.45|13.38|13.41|13.34|13.46|13.39|13.41|13.34|49
1721827800000|2024-07-24 13:30:00|13.42|13.35|13.45|13.38|13.48|13.41|13.4|13.33|76
1721828100000|2024-07-24 13:35:00|13.44|13.37|13.5|13.43|13.5|13.43|13.44|13.37|69
1721828400000|2024-07-24 13:40:00|13.49|13.42|13.47|13.4|13.52|13.45|13.46|13.39|143
1721828700000|2024-07-24 13:45:00|13.48|13.41|13.42|13.35|13.5|13.43|13.42|13.35|103
1721829000000|2024-07-24 13:50:00|13.41|13.34|13.37|13.3|13.42|13.35|13.36|13.29|35
1721829300000|2024-07-24 13:55:00|13.39|13.32|13.35|13.28|13.4|13.33|13.33|13.26|75
1721829600000|2024-07-24 14:00:00|13.34|13.27|13.37|13.3|13.37|13.3|13.32|13.25|78
1721829900000|2024-07-24 14:05:00|13.38|13.31|13.4|13.33|13.4|13.33|13.37|13.3|35
1721830200000|2024-07-24 14:10:00|13.41|13.34|13.42|13.35|13.46|13.39|13.38|13.31|59
1721830500000|2024-07-24 14:15:00|13.43|13.36|13.45|13.38|13.45|13.38|13.4|13.33|38
1721830800000|2024-07-24 14:20:00|13.44|13.37|13.45|13.38|13.49|13.42|13.44|13.37|32
1721831100000|2024-07-24 14:25:00|13.46|13.39|13.45|13.38|13.46|13.39|13.42|13.35|36
1721831400000|2024-07-24 14:30:00|13.44|13.37|13.5|13.43|13.5|13.43|13.44|13.37|33
1721831700000|2024-07-24 14:35:00|13.49|13.42|13.46|13.39|13.51|13.44|13.45|13.38|138
1721832000000|2024-07-24 14:40:00|13.45|13.38|13.42|13.35|13.47|13.4|13.42|13.35|154
1721832300000|2024-07-24 14:45:00|13.43|13.36|13.46|13.39|13.46|13.39|13.37|13.3|98
1721832600000|2024-07-24 14:50:00|13.45|13.38|13.42|13.35|13.46|13.39|13.42|13.35|82
1721832900000|2024-07-24 14:55:00|13.43|13.36|13.42|13.35|13.46|13.39|13.42|13.35|38
1721833200000|2024-07-24 15:00:00|13.43|13.36|13.39|13.32|13.45|13.38|13.39|13.32|97
1721833500000|2024-07-24 15:05:00|13.38|13.31|13.35|13.28|13.39|13.32|13.33|13.26|176
1721833800000|2024-07-24 15:10:00|13.36|13.29|13.36|13.29|13.37|13.3|13.33|13.26|71
1721834100000|2024-07-24 15:15:00|13.37|13.3|13.3|13.23|13.39|13.32|13.29|13.22|79
1721834400000|2024-07-24 15:20:00|13.31|13.24|13.22|13.15|13.31|13.24|13.21|13.14|186
1721834700000|2024-07-24 15:25:00|13.21|13.14|13.26|13.19|13.27|13.2|13.2|13.13|104
1721835000000|2024-07-24 15:30:00|13.27|13.2|13.3|13.23|13.3|13.23|13.22|13.15|88
1721835300000|2024-07-24 15:35:00|13.29|13.22|13.22|13.15|13.3|13.23|13.22|13.15|58
1721835600000|2024-07-24 15:40:00|13.21|13.14|13.22|13.15|13.23|13.16|13.19|13.12|134
1721835900000|2024-07-24 15:45:00|13.23|13.16|13.2|13.13|13.26|13.19|13.18|13.11|82
1721836200000|2024-07-24 15:50:00|13.21|13.14|13.25|13.18|13.26|13.19|13.2|13.13|67
1721836500000|2024-07-24 15:55:00|13.26|13.19|13.2|13.13|13.26|13.19|13.2|13.13|27
1721836800000|2024-07-24 16:00:00|13.21|13.14|13.22|13.15|13.24|13.17|13.21|13.14|32
1721837100000|2024-07-24 16:05:00|13.21|13.14|13.09|13.02|13.21|13.14|13.09|13.02|61
1721837400000|2024-07-24 16:10:00|13.08|13.01|13.16|13.09|13.16|13.09|13.08|13.01|45
1721837700000|2024-07-24 16:15:00|13.17|13.1|13.19|13.12|13.21|13.14|13.16|13.09|103
1721838000000|2024-07-24 16:20:00|13.2|13.13|13.16|13.09|13.21|13.14|13.15|13.08|35
1721838300000|2024-07-24 16:25:00|13.17|13.1|13.17|13.1|13.19|13.12|13.15|13.08|33
1721838600000|2024-07-24 16:30:00|13.16|13.09|13.17|13.1|13.19|13.12|13.14|13.07|38
1721838900000|2024-07-24 16:35:00|13.18|13.11|13.21|13.14|13.21|13.14|13.18|13.11|14
1721839200000|2024-07-24 16:40:00|13.2|13.13|13.18|13.11|13.21|13.14|13.18|13.11|23
1721839500000|2024-07-24 16:45:00|13.17|13.1|13.25|13.18|13.25|13.18|13.16|13.09|35
1721839800000|2024-07-24 16:50:00|13.24|13.17|13.25|13.18|13.26|13.19|13.22|13.15|64
1721840100000|2024-07-24 16:55:00|13.24|13.17|13.22|13.15|13.25|13.18|13.19|13.12|37
1721840400000|2024-07-24 17:00:00|13.23|13.16|13.22|13.15|13.25|13.18|13.2|13.13|46
1721840700000|2024-07-24 17:05:00|13.23|13.16|13.26|13.19|13.26|13.19|13.22|13.15|16
1721841000000|2024-07-24 17:10:00|13.27|13.2|13.24|13.17|13.28|13.21|13.24|13.17|34
1721841300000|2024-07-24 17:15:00|13.23|13.16|13.23|13.16|13.27|13.2|13.21|13.14|27
1721841600000|2024-07-24 17:20:00|13.24|13.17|13.27|13.2|13.3|13.23|13.23|13.16|60
1721841900000|2024-07-24 17:25:00|13.28|13.21|13.28|13.21|13.29|13.22|13.27|13.2|21
1721842200000|2024-07-24 17:30:00|13.29|13.22|13.28|13.21|13.29|13.22|13.26|13.19|40
1721842500000|2024-07-24 17:35:00|13.27|13.2|13.28|13.21|13.29|13.22|13.27|13.2|10
1721842800000|2024-07-24 17:40:00|13.29|13.22|13.31|13.24|13.32|13.25|13.29|13.22|55
1721843100000|2024-07-24 17:45:00|13.3|13.23|13.28|13.21|13.32|13.25|13.28|13.21|29
1721843400000|2024-07-24 17:50:00|13.29|13.22|13.26|13.19|13.3|13.23|13.25|13.18|26
1721843700000|2024-07-24 17:55:00|13.25|13.18|13.25|13.18|13.28|13.21|13.25|13.18|9
1721844000000|2024-07-24 18:00:00|13.24|13.17|13.21|13.14|13.24|13.17|13.2|13.13|16
1721844300000|2024-07-24 18:05:00|13.22|13.15|13.24|13.17|13.25|13.18|13.22|13.15|29
1721844600000|2024-07-24 18:10:00|13.25|13.18|13.24|13.17|13.26|13.19|13.24|13.17|6
1721844900000|2024-07-24 18:15:00|13.23|13.16|13.19|13.12|13.24|13.17|13.18|13.11|25
1721845200000|2024-07-24 18:20:00|13.18|13.11|13.11|13.04|13.18|13.11|13.11|13.04|40
1721845500000|2024-07-24 18:25:00|13.1|13.03|13.1|13.03|13.13|13.06|13.1|13.03|17
1721845800000|2024-07-24 18:30:00|13.11|13.04|13.05|12.98|13.12|13.05|13.05|12.98|37
1721846100000|2024-07-24 18:35:00|13.04|12.97|13.07|13|13.09|13.02|13.03|12.96|30
1721846400000|2024-07-24 18:40:00|13.08|13.01|13.02|12.95|13.08|13.01|13|12.93|37
1721846700000|2024-07-24 18:45:00|13.03|12.96|13.02|12.95|13.06|12.99|13.01|12.94|62
1721847000000|2024-07-24 18:50:00|13.03|12.96|13.04|12.97|13.06|12.99|13.01|12.94|68
1721847300000|2024-07-24 18:55:00|13.05|12.98|13.04|12.97|13.06|12.99|13.02|12.95|34
1721847600000|2024-07-24 19:00:00|13.03|12.96|13.03|12.96|13.05|12.98|13|12.93|57
1721847900000|2024-07-24 19:05:00|13.04|12.97|13.05|12.98|13.07|13|13.02|12.95|60
1721848200000|2024-07-24 19:10:00|13.06|12.99|13.08|13.01|13.09|13.02|13.06|12.99|9
1721848500000|2024-07-24 19:15:00|13.09|13.02|13.05|12.98|13.09|13.02|13.04|12.97|43
1721848800000|2024-07-24 19:20:00|13.06|12.99|13.09|13.02|13.09|13.02|13.06|12.99|22
1721849100000|2024-07-24 19:25:00|13.08|13.01|13.13|13.06|13.13|13.06|13.08|13.01|26
1721849400000|2024-07-24 19:30:00|13.12|13.05|13.12|13.05|13.13|13.06|13.1|13.03|21
1721849700000|2024-07-24 19:35:00|13.13|13.06|13.09|13.02|13.13|13.06|13.09|13.02|17
1721850000000|2024-07-24 19:40:00|13.1|13.03|13.07|13|13.1|13.03|13.06|12.99|32
1721850300000|2024-07-24 19:45:00|13.06|12.99|13.05|12.98|13.07|13|13.05|12.98|42
1721850600000|2024-07-24 19:50:00|13.06|12.99|12.98|12.91|13.06|12.99|12.98|12.91|39
1721850900000|2024-07-24 19:55:00|12.99|12.92|13.02|12.95|13.03|12.96|12.97|12.9|36
1721851200000|2024-07-24 20:00:00|13.01|12.94|13.03|12.96|13.05|12.98|13.01|12.94|39
1721851500000|2024-07-24 20:05:00|13.04|12.97|13.04|12.97|13.05|12.98|13.01|12.94|31
1721851800000|2024-07-24 20:10:00|13.03|12.96|13.03|12.96|13.05|12.98|13.03|12.96|11
1721852100000|2024-07-24 20:15:00|13.04|12.97|13.06|12.99|13.06|12.99|13.04|12.97|17
1721852400000|2024-07-24 20:20:00|13.07|13|13.07|13|13.08|13.01|13.07|13|7
1721852700000|2024-07-24 20:25:00|13.08|13.01|13.06|12.99|13.08|13.01|13.05|12.98|11
1721853000000|2024-07-24 20:30:00|13.07|13|13.08|13.01|13.1|13.03|13.07|13|8
1721853300000|2024-07-24 20:35:00|13.09|13.02|13.08|13.01|13.09|13.02|13.08|13.01|2
1721853600000|2024-07-24 20:40:00|13.07|13|13.08|13.01|13.08|13.01|13.07|13|4
1721853900000|2024-07-24 20:45:00|13.09|13.02|13.09|13.02|13.1|13.03|13.09|13.02|11
1721854200000|2024-07-24 20:50:00|13.1|13.03|13.1|13.03|13.1|13.03|13.09|13.02|3
1721854500000|2024-07-24 20:55:00|13.11|13.04|13.12|13.05|13.12|13.05|13.1|13.03|24
1721854800000|2024-07-24 21:00:00|13.11|13.04|13.07|13|13.11|13.04|13.07|13|29
1721855100000|2024-07-24 21:05:00|13.06|12.99|13.06|12.99|13.1|13.03|13.05|12.98|53
1721855400000|2024-07-24 21:10:00|13.05|12.98|12.95|12.88|13.05|12.98|12.91|12.84|143
1721855700000|2024-07-24 21:15:00|12.94|12.87|12.99|12.92|13.02|12.95|12.94|12.87|136
1721856000000|2024-07-24 21:20:00|12.98|12.91|12.99|12.92|13.02|12.95|12.98|12.91|20
1721856300000|2024-07-24 21:25:00|12.98|12.91|12.91|12.84|12.99|12.92|12.91|12.84|44
1721856600000|2024-07-24 21:30:00|12.92|12.85|12.92|12.85|12.92|12.85|12.79|12.72|99
1721856900000|2024-07-24 21:35:00|12.93|12.86|12.91|12.84|12.93|12.86|12.87|12.8|39
1721857200000|2024-07-24 21:40:00|12.9|12.83|12.92|12.85|12.92|12.85|12.9|12.83|17
1721857500000|2024-07-24 21:45:00|12.93|12.86|12.94|12.87|12.97|12.9|12.93|12.86|22
1721857800000|2024-07-24 21:50:00|12.95|12.88|13|12.93|13.01|12.94|12.95|12.88|16
1721858100000|2024-07-24 21:55:00|12.99|12.92|12.97|12.9|13|12.93|12.97|12.9|19
1721858400000|2024-07-24 22:00:00|12.96|12.89|12.94|12.87|12.97|12.9|12.91|12.84|35
1721858700000|2024-07-24 22:05:00|12.93|12.86|12.95|12.88|12.96|12.89|12.91|12.84|45
1721859000000|2024-07-24 22:10:00|12.94|12.87|12.94|12.87|12.97|12.9|12.93|12.86|55
1721859300000|2024-07-24 22:15:00|12.95|12.88|12.94|12.87|12.96|12.89|12.92|12.85|90
1721859600000|2024-07-24 22:20:00|12.93|12.86|12.95|12.88|12.96|12.89|12.93|12.86|85
1721859900000|2024-07-24 22:25:00|12.94|12.87|12.94|12.87|12.96|12.89|12.94|12.87|31
1721860200000|2024-07-24 22:30:00|12.95|12.88|12.93|12.86|12.95|12.88|12.9|12.83|27
1721860500000|2024-07-24 22:35:00|12.94|12.87|12.93|12.86|12.94|12.87|12.91|12.84|24
1721860800000|2024-07-24 22:40:00|12.92|12.85|12.93|12.86|12.93|12.86|12.91|12.84|38
1721861100000|2024-07-24 22:45:00|12.92|12.85|12.93|12.86|12.97|12.9|12.92|12.85|102
1721861400000|2024-07-24 22:50:00|12.92|12.85|12.9|12.83|12.93|12.86|12.89|12.82|39
1721861700000|2024-07-24 22:55:00|12.89|12.82|12.88|12.81|12.89|12.82|12.85|12.78|56
1721862000000|2024-07-24 23:00:00|12.87|12.8|12.8|12.73|12.88|12.81|12.8|12.73|30
1721862300000|2024-07-24 23:05:00|12.81|12.74|12.81|12.74|12.84|12.77|12.76|12.69|93
1721862600000|2024-07-24 23:10:00|12.8|12.73|12.8|12.73|12.82|12.75|12.78|12.71|41
1721862900000|2024-07-24 23:15:00|12.81|12.74|12.81|12.74|12.82|12.75|12.77|12.7|87
1721863200000|2024-07-24 23:20:00|12.8|12.73|12.76|12.69|12.81|12.74|12.76|12.69|45
1721863500000|2024-07-24 23:25:00|12.75|12.68|12.78|12.71|12.79|12.72|12.73|12.66|94
1721863800000|2024-07-24 23:30:00|12.79|12.72|12.78|12.71|12.8|12.73|12.76|12.69|60
1721864100000|2024-07-24 23:35:00|12.79|12.72|12.8|12.73|12.8|12.73|12.77|12.7|102
1721864400000|2024-07-24 23:40:00|12.81|12.74|12.82|12.75|12.82|12.75|12.8|12.73|86
1721864700000|2024-07-24 23:45:00|12.81|12.74|12.83|12.76|12.84|12.77|12.81|12.74|43
1721865000000|2024-07-24 23:50:00|12.82|12.75|12.84|12.77|12.85|12.78|12.82|12.75|41
1721865300000|2024-07-24 23:55:00|12.85|12.78|12.83|12.76|12.86|12.79|12.83|12.76|53
1721865600000|2024-07-25 00:00:00|12.84|12.77|12.88|12.81|12.88|12.81|12.83|12.76|29
1721865900000|2024-07-25 00:05:00|12.87|12.8|12.85|12.78|12.88|12.81|12.85|12.78|35
1721866200000|2024-07-25 00:10:00|12.84|12.77|12.87|12.8|12.87|12.8|12.82|12.75|40
1721866500000|2024-07-25 00:15:00|12.86|12.79|12.88|12.81|12.88|12.81|12.84|12.77|97
1721866800000|2024-07-25 00:20:00|12.89|12.82|12.9|12.83|12.92|12.85|12.88|12.81|52
1721867100000|2024-07-25 00:25:00|12.89|12.82|12.89|12.82|12.9|12.83|12.87|12.8|29
1721867400000|2024-07-25 00:30:00|12.88|12.81|12.84|12.77|12.88|12.81|12.84|12.77|33
1721867700000|2024-07-25 00:35:00|12.85|12.78|12.8|12.73|12.86|12.79|12.8|12.73|34
1721868000000|2024-07-25 00:40:00|12.79|12.72|12.82|12.75|12.82|12.75|12.78|12.71|28
1721868300000|2024-07-25 00:45:00|12.81|12.74|12.82|12.75|12.82|12.75|12.8|12.73|6
1721868600000|2024-07-25 00:50:00|12.83|12.76|12.8|12.73|12.83|12.76|12.8|12.73|54
1721868900000|2024-07-25 00:55:00|12.81|12.74|12.77|12.7|12.81|12.74|12.76|12.69|33
1721869200000|2024-07-25 01:00:00|12.78|12.71|12.7|12.63|12.78|12.71|12.69|12.62|33
1721869500000|2024-07-25 01:05:00|12.69|12.62|12.37|12.3|12.72|12.65|12.32|12.25|255
1721869800000|2024-07-25 01:10:00|12.38|12.31|12.4|12.33|12.49|12.42|12.38|12.31|290
1721870100000|2024-07-25 01:15:00|12.41|12.34|12.37|12.3|12.48|12.41|12.35|12.28|213
1721870400000|2024-07-25 01:20:00|12.38|12.31|12.32|12.25|12.43|12.36|12.31|12.24|289
1721870700000|2024-07-25 01:25:00|12.31|12.24|12.38|12.31|12.38|12.31|12.24|12.17|300
1721871000000|2024-07-25 01:30:00|12.37|12.3|12.35|12.28|12.42|12.35|12.32|12.25|319
1721871300000|2024-07-25 01:35:00|12.34|12.27|12.43|12.36|12.45|12.38|12.33|12.26|162
1721871600000|2024-07-25 01:40:00|12.42|12.35|12.38|12.31|12.44|12.37|12.35|12.28|93
1721871900000|2024-07-25 01:45:00|12.37|12.3|12.39|12.32|12.45|12.38|12.35|12.28|103
1721872200000|2024-07-25 01:50:00|12.38|12.31|12.42|12.35|12.45|12.38|12.37|12.3|63
1721872500000|2024-07-25 01:55:00|12.43|12.36|12.49|12.42|12.49|12.42|12.42|12.35|95
1721872800000|2024-07-25 02:00:00|12.48|12.41|12.42|12.35|12.49|12.42|12.42|12.35|109
1721873100000|2024-07-25 02:05:00|12.41|12.34|12.41|12.34|12.44|12.37|12.4|12.33|69
1721873400000|2024-07-25 02:10:00|12.4|12.33|12.39|12.32|12.43|12.36|12.39|12.32|98
1721873700000|2024-07-25 02:15:00|12.4|12.33|12.37|12.3|12.42|12.35|12.36|12.29|90
1721874000000|2024-07-25 02:20:00|12.38|12.31|12.33|12.26|12.41|12.34|12.33|12.26|102
1721874300000|2024-07-25 02:25:00|12.32|12.25|12.31|12.24|12.35|12.28|12.25|12.18|162
1721874600000|2024-07-25 02:30:00|12.3|12.23|12.32|12.25|12.36|12.29|12.29|12.22|153
1721874900000|2024-07-25 02:35:00|12.31|12.24|12.33|12.26|12.34|12.27|12.27|12.2|145
1721875200000|2024-07-25 02:40:00|12.34|12.27|12.28|12.21|12.35|12.28|12.28|12.21|151
1721875500000|2024-07-25 02:45:00|12.27|12.2|12.29|12.22|12.31|12.24|12.24|12.17|163
1721875800000|2024-07-25 02:50:00|12.28|12.21|12.33|12.26|12.35|12.28|12.28|12.21|140
1721876100000|2024-07-25 02:55:00|12.34|12.27|12.36|12.29|12.37|12.3|12.33|12.26|39
1721876400000|2024-07-25 03:00:00|12.35|12.28|12.34|12.27|12.36|12.29|12.32|12.25|82
1721876700000|2024-07-25 03:05:00|12.33|12.26|12.3|12.23|12.34|12.27|12.3|12.23|76
1721877000000|2024-07-25 03:10:00|12.29|12.22|12.27|12.2|12.31|12.24|12.26|12.19|37
1721877300000|2024-07-25 03:15:00|12.28|12.21|12.29|12.22|12.3|12.23|12.26|12.19|58
1721877600000|2024-07-25 03:20:00|12.28|12.21|12.3|12.23|12.31|12.24|12.26|12.19|75
1721877900000|2024-07-25 03:25:00|12.29|12.22|12.34|12.27|12.34|12.27|12.29|12.22|78
1721878200000|2024-07-25 03:30:00|12.33|12.26|12.32|12.25|12.34|12.27|12.32|12.25|110
1721878500000|2024-07-25 03:35:00|12.33|12.26|12.28|12.21|12.33|12.26|12.27|12.2|52
1721878800000|2024-07-25 03:40:00|12.29|12.22|12.3|12.23|12.32|12.25|12.28|12.21|42
1721879100000|2024-07-25 03:45:00|12.29|12.22|12.3|12.23|12.32|12.25|12.28|12.21|54
1721879400000|2024-07-25 03:50:00|12.31|12.24|12.33|12.26|12.34|12.27|12.3|12.23|79
1721879700000|2024-07-25 03:55:00|12.32|12.25|12.32|12.25|12.34|12.27|12.32|12.25|79
1721880000000|2024-07-25 04:00:00|12.33|12.26|12.29|12.22|12.34|12.27|12.28|12.21|35
1721880300000|2024-07-25 04:05:00|12.3|12.23|12.31|12.24|12.32|12.25|12.26|12.19|74
1721880600000|2024-07-25 04:10:00|12.32|12.25|12.34|12.27|12.35|12.28|12.3|12.23|105
1721880900000|2024-07-25 04:15:00|12.33|12.26|12.37|12.3|12.37|12.3|12.31|12.24|113
1721881200000|2024-07-25 04:20:00|12.38|12.31|12.37|12.3|12.38|12.31|12.36|12.29|92
1721881500000|2024-07-25 04:25:00|12.36|12.29|12.37|12.3|12.37|12.3|12.36|12.29|20
1721881800000|2024-07-25 04:30:00|12.36|12.29|12.39|12.32|12.39|12.32|12.36|12.29|48
1721882100000|2024-07-25 04:35:00|12.4|12.33|12.41|12.34|12.41|12.34|12.39|12.32|70
1721882400000|2024-07-25 04:40:00|12.4|12.33|12.43|12.36|12.43|12.36|12.4|12.33|42
1721882700000|2024-07-25 04:45:00|12.42|12.35|12.45|12.38|12.45|12.38|12.41|12.34|48
1721883000000|2024-07-25 04:50:00|12.44|12.37|12.42|12.35|12.46|12.39|12.41|12.34|83
1721883300000|2024-07-25 04:55:00|12.43|12.36|12.45|12.38|12.46|12.39|12.42|12.35|43
1721883600000|2024-07-25 05:00:00|12.46|12.39|12.45|12.38|12.46|12.39|12.43|12.36|36
1721883900000|2024-07-25 05:05:00|12.46|12.39|12.47|12.4|12.5|12.43|12.45|12.38|32
1721884200000|2024-07-25 05:10:00|12.46|12.39|12.45|12.38|12.47|12.4|12.45|12.38|18
1721884500000|2024-07-25 05:15:00|12.44|12.37|12.43|12.36|12.45|12.38|12.42|12.35|42
1721884800000|2024-07-25 05:20:00|12.44|12.37|12.39|12.32|12.44|12.37|12.39|12.32|12
1721885100000|2024-07-25 05:25:00|12.38|12.31|12.4|12.33|12.41|12.34|12.38|12.31|33
1721885400000|2024-07-25 05:30:00|12.41|12.34|12.42|12.35|12.44|12.37|12.41|12.34|12
1721885700000|2024-07-25 05:35:00|12.43|12.36|12.44|12.37|12.45|12.38|12.42|12.35|48
1721886000000|2024-07-25 05:40:00|12.45|12.38|12.42|12.35|12.45|12.38|12.41|12.34|68
1721886300000|2024-07-25 05:45:00|12.41|12.34|12.4|12.33|12.42|12.35|12.38|12.31|40
1721886600000|2024-07-25 05:50:00|12.39|12.32|12.37|12.3|12.39|12.32|12.36|12.29|39
1721886900000|2024-07-25 05:55:00|12.38|12.31|12.38|12.31|12.39|12.32|12.36|12.29|19
1721887200000|2024-07-25 06:00:00|12.39|12.32|12.37|12.3|12.39|12.32|12.36|12.29|45
1721887500000|2024-07-25 06:05:00|12.38|12.31|12.4|12.33|12.41|12.34|12.38|12.31|37
1721887800000|2024-07-25 06:10:00|12.39|12.32|12.4|12.33|12.42|12.35|12.37|12.3|34
1721888100000|2024-07-25 06:15:00|12.39|12.32|12.42|12.35|12.44|12.37|12.39|12.32|42
1721888400000|2024-07-25 06:20:00|12.43|12.36|12.43|12.36|12.44|12.37|12.41|12.34|137
1721888700000|2024-07-25 06:25:00|12.42|12.35|12.43|12.36|12.45|12.38|12.42|12.35|48
1721889000000|2024-07-25 06:30:00|12.42|12.35|12.4|12.33|12.43|12.36|12.39|12.32|27
1721889300000|2024-07-25 06:35:00|12.41|12.34|12.44|12.37|12.44|12.37|12.4|12.33|34
1721889600000|2024-07-25 06:40:00|12.45|12.38|12.46|12.39|12.48|12.41|12.44|12.37|72
1721889900000|2024-07-25 06:45:00|12.45|12.38|12.46|12.39|12.47|12.4|12.44|12.37|30
1721890200000|2024-07-25 06:50:00|12.45|12.38|12.46|12.39|12.48|12.41|12.45|12.38|22
1721890500000|2024-07-25 06:55:00|12.45|12.38|12.46|12.39|12.47|12.4|12.45|12.38|28
1721890800000|2024-07-25 07:00:00|12.47|12.4|12.46|12.39|12.47|12.4|12.46|12.39|8
1721891100000|2024-07-25 07:05:00|12.47|12.4|12.44|12.37|12.47|12.4|12.44|12.37|4
1721891400000|2024-07-25 07:10:00|12.43|12.36|12.44|12.37|12.44|12.37|12.42|12.35|10
1721891700000|2024-07-25 07:15:00|12.43|12.36|12.45|12.38|12.46|12.39|12.42|12.35|71
1721892000000|2024-07-25 07:20:00|12.46|12.39|12.43|12.36|12.47|12.4|12.43|12.36|134
1721892300000|2024-07-25 07:25:00|12.44|12.37|12.45|12.38|12.45|12.38|12.43|12.36|54
1721892600000|2024-07-25 07:30:00|12.44|12.37|12.46|12.39|12.47|12.4|12.44|12.37|117
1721892900000|2024-07-25 07:35:00|12.47|12.4|12.48|12.41|12.48|12.41|12.46|12.39|62
1721893200000|2024-07-25 07:40:00|12.47|12.4|12.45|12.38|12.48|12.41|12.44|12.37|69
1721893500000|2024-07-25 07:45:00|12.46|12.39|12.46|12.39|12.46|12.39|12.44|12.37|29
1721893800000|2024-07-25 07:50:00|12.45|12.38|12.41|12.34|12.47|12.4|12.4|12.33|79
1721894100000|2024-07-25 07:55:00|12.4|12.33|12.4|12.33|12.42|12.35|12.4|12.33|93
1721894400000|2024-07-25 08:00:00|12.39|12.32|12.36|12.29|12.4|12.33|12.36|12.29|66
1721894700000|2024-07-25 08:05:00|12.37|12.3|12.42|12.35|12.42|12.35|12.36|12.29|62
1721895000000|2024-07-25 08:10:00|12.43|12.36|12.44|12.37|12.45|12.38|12.41|12.34|44
1721895300000|2024-07-25 08:15:00|12.43|12.36|12.42|12.35|12.46|12.39|12.41|12.34|52
1721895600000|2024-07-25 08:20:00|12.43|12.36|12.43|12.36|12.44|12.37|12.41|12.34|55
1721895900000|2024-07-25 08:25:00|12.44|12.37|12.42|12.35|12.44|12.37|12.41|12.34|65
1721896200000|2024-07-25 08:30:00|12.43|12.36|12.42|12.35|12.43|12.36|12.4|12.33|78
1721896500000|2024-07-25 08:35:00|12.43|12.36|12.44|12.37|12.45|12.38|12.43|12.36|56
1721896800000|2024-07-25 08:40:00|12.45|12.38|12.45|12.38|12.47|12.4|12.44|12.37|45
1721897100000|2024-07-25 08:45:00|12.44|12.37|12.44|12.37|12.47|12.4|12.44|12.37|77
1721897400000|2024-07-25 08:50:00|12.45|12.38|12.47|12.4|12.47|12.4|12.44|12.37|113
1721897700000|2024-07-25 08:55:00|12.46|12.39|12.47|12.4|12.49|12.42|12.46|12.39|40
1721898000000|2024-07-25 09:00:00|12.48|12.41|12.47|12.4|12.48|12.41|12.44|12.37|44
1721898300000|2024-07-25 09:05:00|12.48|12.41|12.5|12.43|12.51|12.44|12.47|12.4|31
1721898600000|2024-07-25 09:10:00|12.51|12.44|12.54|12.47|12.54|12.47|12.5|12.43|86
1721898900000|2024-07-25 09:15:00|12.53|12.46|12.53|12.46|12.55|12.48|12.52|12.45|93
1721899200000|2024-07-25 09:20:00|12.52|12.45|12.52|12.45|12.54|12.47|12.51|12.44|177
1721899500000|2024-07-25 09:25:00|12.51|12.44|12.55|12.48|12.55|12.48|12.51|12.44|111
1721899800000|2024-07-25 09:30:00|12.54|12.47|12.55|12.48|12.56|12.49|12.54|12.47|120
1721900100000|2024-07-25 09:35:00|12.54|12.47|12.52|12.45|12.56|12.49|12.51|12.44|123
1721900400000|2024-07-25 09:40:00|12.53|12.46|12.54|12.47|12.55|12.48|12.52|12.45|60
1721900700000|2024-07-25 09:45:00|12.53|12.46|12.53|12.46|12.55|12.48|12.52|12.45|67
1721901000000|2024-07-25 09:50:00|12.54|12.47|12.53|12.46|12.55|12.48|12.51|12.44|40
1721901300000|2024-07-25 09:55:00|12.54|12.47|12.56|12.49|12.56|12.49|12.53|12.46|57
1721901600000|2024-07-25 10:00:00|12.55|12.48|12.55|12.48|12.56|12.49|12.54|12.47|49
1721901900000|2024-07-25 10:05:00|12.54|12.47|12.53|12.46|12.56|12.49|12.53|12.46|28
1721902200000|2024-07-25 10:10:00|12.54|12.47|12.44|12.37|12.54|12.47|12.44|12.37|65
1721902500000|2024-07-25 10:15:00|12.45|12.38|12.42|12.35|12.46|12.39|12.41|12.34|104
1721902800000|2024-07-25 10:20:00|12.41|12.34|12.41|12.34|12.44|12.37|12.4|12.33|51
1721903100000|2024-07-25 10:25:00|12.4|12.33|12.4|12.33|12.42|12.35|12.37|12.3|97
1721903400000|2024-07-25 10:30:00|12.41|12.34|12.42|12.35|12.42|12.35|12.38|12.31|86
1721903700000|2024-07-25 10:35:00|12.41|12.34|12.41|12.34|12.44|12.37|12.39|12.32|63
1721904000000|2024-07-25 10:40:00|12.4|12.33|12.37|12.3|12.42|12.35|12.37|12.3|80
1721904300000|2024-07-25 10:45:00|12.38|12.31|12.38|12.31|12.39|12.32|12.36|12.29|49
1721904600000|2024-07-25 10:50:00|12.37|12.3|12.43|12.36|12.43|12.36|12.37|12.3|25
1721904900000|2024-07-25 10:55:00|12.42|12.35|12.43|12.36|12.44|12.37|12.42|12.35|38
1721905200000|2024-07-25 11:00:00|12.42|12.35|12.42|12.35|12.44|12.37|12.39|12.32|117
1721905500000|2024-07-25 11:05:00|12.41|12.34|12.46|12.39|12.46|12.39|12.41|12.34|34
1721905800000|2024-07-25 11:10:00|12.45|12.38|12.47|12.4|12.48|12.41|12.45|12.38|53
1721906100000|2024-07-25 11:15:00|12.46|12.39|12.45|12.38|12.48|12.41|12.44|12.37|48
1721906400000|2024-07-25 11:20:00|12.44|12.37|12.45|12.38|12.47|12.4|12.44|12.37|74
1721906700000|2024-07-25 11:25:00|12.46|12.39|12.47|12.4|12.48|12.41|12.46|12.39|78
1721907000000|2024-07-25 11:30:00|12.48|12.41|12.48|12.41|12.48|12.41|12.47|12.4|41
1721907300000|2024-07-25 11:35:00|12.47|12.4|12.45|12.38|12.48|12.41|12.44|12.37|15
1721907600000|2024-07-25 11:40:00|12.44|12.37|12.44|12.37|12.45|12.38|12.43|12.36|101
1721907900000|2024-07-25 11:45:00|12.43|12.36|12.46|12.39|12.47|12.4|12.43|12.36|64
1721908200000|2024-07-25 11:50:00|12.45|12.38|12.47|12.4|12.48|12.41|12.45|12.38|103
1721908500000|2024-07-25 11:55:00|12.46|12.39|12.47|12.4|12.5|12.43|12.46|12.39|91
1721908800000|2024-07-25 12:00:00|12.46|12.39|12.49|12.42|12.5|12.43|12.46|12.39|60
1721909100000|2024-07-25 12:05:00|12.48|12.41|12.54|12.47|12.55|12.48|12.48|12.41|73
1721909400000|2024-07-25 12:10:00|12.53|12.46|12.53|12.46|12.56|12.49|12.53|12.46|98
1721909700000|2024-07-25 12:15:00|12.54|12.47|12.51|12.44|12.54|12.47|12.51|12.44|112
1721910000000|2024-07-25 12:20:00|12.52|12.45|12.49|12.42|12.52|12.45|12.49|12.42|78
1721910300000|2024-07-25 12:25:00|12.48|12.41|12.43|12.36|12.5|12.43|12.42|12.35|62
1721910600000|2024-07-25 12:30:00|12.44|12.37|12.41|12.34|12.5|12.43|12.41|12.34|138
1721910900000|2024-07-25 12:35:00|12.4|12.33|12.38|12.31|12.41|12.34|12.37|12.3|123
1721911200000|2024-07-25 12:40:00|12.37|12.3|12.3|12.23|12.38|12.31|12.29|12.22|122
1721911500000|2024-07-25 12:45:00|12.31|12.24|12.34|12.27|12.34|12.27|12.3|12.23|78
1721911800000|2024-07-25 12:50:00|12.35|12.28|12.36|12.29|12.37|12.3|12.33|12.26|62
1721912100000|2024-07-25 12:55:00|12.35|12.28|12.38|12.31|12.38|12.31|12.32|12.25|88
1721912400000|2024-07-25 13:00:00|12.37|12.3|12.35|12.28|12.39|12.32|12.32|12.25|115
1721912700000|2024-07-25 13:05:00|12.34|12.27|12.35|12.28|12.38|12.31|12.31|12.24|128
1721913000000|2024-07-25 13:10:00|12.36|12.29|12.35|12.28|12.39|12.32|12.35|12.28|130
1721913300000|2024-07-25 13:15:00|12.34|12.27|12.43|12.36|12.43|12.36|12.33|12.26|160
1721913600000|2024-07-25 13:20:00|12.42|12.35|12.47|12.4|12.47|12.4|12.4|12.33|150
1721913900000|2024-07-25 13:25:00|12.46|12.39|12.46|12.39|12.48|12.41|12.44|12.37|141
1721914200000|2024-07-25 13:30:00|12.45|12.38|12.43|12.36|12.49|12.42|12.42|12.35|191
1721914500000|2024-07-25 13:35:00|12.42|12.35|12.43|12.36|12.45|12.38|12.38|12.31|186
1721914800000|2024-07-25 13:40:00|12.42|12.35|12.47|12.4|12.47|12.4|12.41|12.34|208
1721915100000|2024-07-25 13:45:00|12.46|12.39|12.41|12.34|12.47|12.4|12.4|12.33|140
1721915400000|2024-07-25 13:50:00|12.42|12.35|12.39|12.32|12.45|12.38|12.39|12.32|114
1721915700000|2024-07-25 13:55:00|12.4|12.33|12.42|12.35|12.42|12.35|12.36|12.29|105
1721916000000|2024-07-25 14:00:00|12.41|12.34|12.39|12.32|12.42|12.35|12.36|12.29|111
1721916300000|2024-07-25 14:05:00|12.38|12.31|12.28|12.21|12.39|12.32|12.27|12.2|135
1721916600000|2024-07-25 14:10:00|12.29|12.22|12.33|12.26|12.33|12.26|12.29|12.22|77
1721916900000|2024-07-25 14:15:00|12.32|12.25|12.38|12.31|12.39|12.32|12.29|12.22|101
1721917200000|2024-07-25 14:20:00|12.37|12.3|12.4|12.33|12.41|12.34|12.37|12.3|86
1721917500000|2024-07-25 14:25:00|12.41|12.34|12.46|12.39|12.47|12.4|12.4|12.33|80
1721917800000|2024-07-25 14:30:00|12.47|12.4|12.45|12.38|12.5|12.43|12.44|12.37|115
1721918100000|2024-07-25 14:35:00|12.46|12.39|12.52|12.45|12.54|12.47|12.43|12.36|111
1721918400000|2024-07-25 14:40:00|12.51|12.44|12.56|12.49|12.56|12.49|12.5|12.43|140
1721918700000|2024-07-25 14:45:00|12.55|12.48|12.59|12.52|12.59|12.52|12.53|12.46|99
1721919000000|2024-07-25 14:50:00|12.58|12.51|12.57|12.5|12.58|12.51|12.54|12.47|72
1721919300000|2024-07-25 14:55:00|12.56|12.49|12.58|12.51|12.59|12.52|12.55|12.48|93
1721919600000|2024-07-25 15:00:00|12.59|12.52|12.54|12.47|12.59|12.52|12.54|12.47|88
1721919900000|2024-07-25 15:05:00|12.53|12.46|12.51|12.44|12.53|12.46|12.49|12.42|51
1721920200000|2024-07-25 15:10:00|12.52|12.45|12.56|12.49|12.58|12.51|12.51|12.44|51
1721920500000|2024-07-25 15:15:00|12.57|12.5|12.53|12.46|12.57|12.5|12.53|12.46|49
1721920800000|2024-07-25 15:20:00|12.52|12.45|12.49|12.42|12.53|12.46|12.48|12.41|64
1721921100000|2024-07-25 15:25:00|12.5|12.43|12.44|12.37|12.5|12.43|12.43|12.36|43
1721921400000|2024-07-25 15:30:00|12.45|12.38|12.46|12.39|12.47|12.4|12.42|12.35|110
1721921700000|2024-07-25 15:35:00|12.47|12.4|12.47|12.4|12.5|12.43|12.46|12.39|79
1721922000000|2024-07-25 15:40:00|12.48|12.41|12.4|12.33|12.48|12.41|12.39|12.32|35
1721922300000|2024-07-25 15:45:00|12.41|12.34|12.42|12.35|12.44|12.37|12.4|12.33|116
1721922600000|2024-07-25 15:50:00|12.43|12.36|12.44|12.37|12.45|12.38|12.4|12.33|70
1721922900000|2024-07-25 15:55:00|12.43|12.36|12.45|12.38|12.45|12.38|12.43|12.36|85
1721923200000|2024-07-25 16:00:00|12.46|12.39|12.45|12.38|12.47|12.4|12.43|12.36|112
1721923500000|2024-07-25 16:05:00|12.46|12.39|12.39|12.32|12.47|12.4|12.35|12.28|144
1721923800000|2024-07-25 16:10:00|12.4|12.33|12.42|12.35|12.43|12.36|12.38|12.31|83
1721924100000|2024-07-25 16:15:00|12.41|12.34|12.45|12.38|12.45|12.38|12.4|12.33|81
1721924400000|2024-07-25 16:20:00|12.44|12.37|12.46|12.39|12.47|12.4|12.44|12.37|77
1721924700000|2024-07-25 16:25:00|12.47|12.4|12.47|12.4|12.47|12.4|12.45|12.38|37
1721925000000|2024-07-25 16:30:00|12.48|12.41|12.54|12.47|12.54|12.47|12.47|12.4|45
1721925300000|2024-07-25 16:35:00|12.55|12.48|12.51|12.44|12.56|12.49|12.5|12.43|53
1721925600000|2024-07-25 16:40:00|12.52|12.45|12.51|12.44|12.53|12.46|12.49|12.42|74
1721925900000|2024-07-25 16:45:00|12.52|12.45|12.47|12.4|12.53|12.46|12.45|12.38|70
1721926200000|2024-07-25 16:50:00|12.48|12.41|12.49|12.42|12.5|12.43|12.46|12.39|70
1721926500000|2024-07-25 16:55:00|12.5|12.43|12.49|12.42|12.51|12.44|12.48|12.41|98
1721926800000|2024-07-25 17:00:00|12.5|12.43|12.52|12.45|12.54|12.47|12.48|12.41|81
1721927100000|2024-07-25 17:05:00|12.51|12.44|12.54|12.47|12.54|12.47|12.51|12.44|40
1721927400000|2024-07-25 17:10:00|12.53|12.46|12.48|12.41|12.54|12.47|12.48|12.41|72
1721927700000|2024-07-25 17:15:00|12.49|12.42|12.5|12.43|12.52|12.45|12.48|12.41|24
1721928000000|2024-07-25 17:20:00|12.51|12.44|12.48|12.41|12.52|12.45|12.48|12.41|52
1721928300000|2024-07-25 17:25:00|12.49|12.42|12.48|12.41|12.49|12.42|12.47|12.4|44
1721928600000|2024-07-25 17:30:00|12.49|12.42|12.45|12.38|12.5|12.43|12.45|12.38|63
1721928900000|2024-07-25 17:35:00|12.46|12.39|12.49|12.42|12.49|12.42|12.45|12.38|52
1721929200000|2024-07-25 17:40:00|12.48|12.41|12.5|12.43|12.51|12.44|12.48|12.41|105
1721929500000|2024-07-25 17:45:00|12.49|12.42|12.47|12.4|12.51|12.44|12.45|12.38|67
1721929800000|2024-07-25 17:50:00|12.46|12.39|12.51|12.44|12.51|12.44|12.46|12.39|102
1721930100000|2024-07-25 17:55:00|12.5|12.43|12.51|12.44|12.52|12.45|12.49|12.42|88
1721930400000|2024-07-25 18:00:00|12.52|12.45|12.49|12.42|12.52|12.45|12.49|12.42|46
1721930700000|2024-07-25 18:05:00|12.48|12.41|12.47|12.4|12.51|12.44|12.47|12.4|64
1721931000000|2024-07-25 18:10:00|12.46|12.39|12.46|12.39|12.48|12.41|12.45|12.38|43
1721931300000|2024-07-25 18:15:00|12.45|12.38|12.47|12.4|12.47|12.4|12.45|12.38|33
1721931600000|2024-07-25 18:20:00|12.46|12.39|12.4|12.33|12.46|12.39|12.4|12.33|71
1721931900000|2024-07-25 18:25:00|12.39|12.32|12.4|12.33|12.41|12.34|12.39|12.32|100
1721932200000|2024-07-25 18:30:00|12.41|12.34|12.39|12.32|12.42|12.35|12.36|12.29|79
1721932500000|2024-07-25 18:35:00|12.38|12.31|12.35|12.28|12.39|12.32|12.34|12.27|50
1721932800000|2024-07-25 18:40:00|12.34|12.27|12.3|12.23|12.36|12.29|12.29|12.22|83
1721933100000|2024-07-25 18:45:00|12.29|12.22|12.24|12.17|12.32|12.25|12.23|12.16|109
1721933400000|2024-07-25 18:50:00|12.25|12.18|12.23|12.16|12.26|12.19|12.17|12.1|99
1721933700000|2024-07-25 18:55:00|12.22|12.15|12.24|12.17|12.25|12.18|12.22|12.15|69
1721934000000|2024-07-25 19:00:00|12.25|12.18|12.13|12.06|12.27|12.2|12.12|12.05|127
1721934300000|2024-07-25 19:05:00|12.14|12.07|12.19|12.12|12.2|12.13|12.14|12.07|130
1721934600000|2024-07-25 19:10:00|12.18|12.11|12.21|12.14|12.21|12.14|12.15|12.08|68
1721934900000|2024-07-25 19:15:00|12.2|12.13|12.34|12.27|12.36|12.29|12.2|12.13|197
1721935200000|2024-07-25 19:20:00|12.33|12.26|12.31|12.24|12.34|12.27|12.28|12.21|175
1721935500000|2024-07-25 19:25:00|12.32|12.25|12.34|12.27|12.36|12.29|12.31|12.24|137
1721935800000|2024-07-25 19:30:00|12.33|12.26|12.32|12.25|12.37|12.3|12.32|12.25|140
1721936100000|2024-07-25 19:35:00|12.31|12.24|12.28|12.21|12.35|12.28|12.25|12.18|116
1721936400000|2024-07-25 19:40:00|12.27|12.2|12.31|12.24|12.33|12.26|12.27|12.2|119
1721936700000|2024-07-25 19:45:00|12.3|12.23|12.27|12.2|12.31|12.24|12.26|12.19|104
1721937000000|2024-07-25 19:50:00|12.26|12.19|12.25|12.18|12.27|12.2|12.23|12.16|92
1721937300000|2024-07-25 19:55:00|12.24|12.17|12.25|12.18|12.26|12.19|12.23|12.16|106
1721937600000|2024-07-25 20:00:00|12.26|12.19|12.16|12.09|12.27|12.2|12.15|12.08|90
1721937900000|2024-07-25 20:05:00|12.17|12.1|12.13|12.06|12.18|12.11|12.11|12.04|101
1721938200000|2024-07-25 20:10:00|12.12|12.05|12.12|12.05|12.13|12.06|12.05|11.98|148
1721938500000|2024-07-25 20:15:00|12.11|12.04|12.15|12.08|12.17|12.1|12.08|12.01|225
1721938800000|2024-07-25 20:20:00|12.16|12.09|12.2|12.13|12.21|12.14|12.15|12.08|161
1721939100000|2024-07-25 20:25:00|12.21|12.14|12.18|12.11|12.21|12.14|12.16|12.09|92
1721939400000|2024-07-25 20:30:00|12.17|12.1|12.14|12.07|12.22|12.15|12.13|12.06|94
1721939700000|2024-07-25 20:35:00|12.13|12.06|12.2|12.13|12.2|12.13|12.11|12.04|94
1721940000000|2024-07-25 20:40:00|12.21|12.14|12.22|12.15|12.23|12.16|12.2|12.13|58
1721940300000|2024-07-25 20:45:00|12.21|12.14|12.27|12.2|12.28|12.21|12.2|12.13|83
1721940600000|2024-07-25 20:50:00|12.26|12.19|12.31|12.24|12.34|12.27|12.26|12.19|82
1721940900000|2024-07-25 20:55:00|12.32|12.25|12.4|12.33|12.4|12.33|12.31|12.24|75
1721941200000|2024-07-25 21:00:00|12.41|12.34|12.44|12.37|12.45|12.38|12.39|12.32|100
1721941500000|2024-07-25 21:05:00|12.45|12.38|12.4|12.33|12.45|12.38|12.39|12.32|90
1721941800000|2024-07-25 21:10:00|12.41|12.34|12.44|12.37|12.45|12.38|12.4|12.33|48
1721942100000|2024-07-25 21:15:00|12.45|12.38|12.46|12.39|12.47|12.4|12.44|12.37|30
1721942400000|2024-07-25 21:20:00|12.47|12.4|12.54|12.47|12.54|12.47|12.46|12.39|28
1721942700000|2024-07-25 21:25:00|12.53|12.46|12.52|12.45|12.55|12.48|12.51|12.44|30
1721943000000|2024-07-25 21:30:00|12.53|12.46|12.51|12.44|12.54|12.47|12.48|12.41|19
1721943300000|2024-07-25 21:35:00|12.5|12.43|12.54|12.47|12.56|12.49|12.5|12.43|21
1721943600000|2024-07-25 21:40:00|12.53|12.46|12.55|12.48|12.55|12.48|12.52|12.45|13
1721943900000|2024-07-25 21:45:00|12.56|12.49|12.56|12.49|12.58|12.51|12.56|12.49|11
1721944200000|2024-07-25 21:50:00|12.55|12.48|12.57|12.5|12.59|12.52|12.55|12.48|11
1721944500000|2024-07-25 21:55:00|12.56|12.49|12.55|12.48|12.56|12.49|12.53|12.46|26
1721944800000|2024-07-25 22:00:00|12.54|12.47|12.56|12.49|12.57|12.5|12.51|12.44|101
1721945100000|2024-07-25 22:05:00|12.57|12.5|12.55|12.48|12.6|12.53|12.54|12.47|85
1721945400000|2024-07-25 22:10:00|12.54|12.47|12.5|12.43|12.56|12.49|12.5|12.43|95
1721945700000|2024-07-25 22:15:00|12.49|12.42|12.46|12.39|12.5|12.43|12.46|12.39|26
1721946000000|2024-07-25 22:20:00|12.47|12.4|12.48|12.41|12.48|12.41|12.46|12.39|12
1721946300000|2024-07-25 22:25:00|12.49|12.42|12.51|12.44|12.52|12.45|12.48|12.41|33
1721946600000|2024-07-25 22:30:00|12.52|12.45|12.57|12.5|12.58|12.51|12.51|12.44|92
1721946900000|2024-07-25 22:35:00|12.58|12.51|12.55|12.48|12.58|12.51|12.53|12.46|96
1721947200000|2024-07-25 22:40:00|12.56|12.49|12.54|12.47|12.56|12.49|12.54|12.47|51
1721947500000|2024-07-25 22:45:00|12.55|12.48|12.53|12.46|12.56|12.49|12.52|12.45|85
1721947800000|2024-07-25 22:50:00|12.52|12.45|12.51|12.44|12.54|12.47|12.51|12.44|40
1721948100000|2024-07-25 22:55:00|12.5|12.43|12.51|12.44|12.51|12.44|12.5|12.43|34
1721948400000|2024-07-25 23:00:00|12.5|12.43|12.56|12.49|12.57|12.5|12.5|12.43|63
1721948700000|2024-07-25 23:05:00|12.55|12.48|12.57|12.5|12.57|12.5|12.54|12.47|87
1721949000000|2024-07-25 23:10:00|12.56|12.49|12.56|12.49|12.57|12.5|12.56|12.49|47
1721949300000|2024-07-25 23:15:00|12.55|12.48|12.56|12.49|12.57|12.5|12.53|12.46|22
1721949600000|2024-07-25 23:20:00|12.57|12.5|12.53|12.46|12.57|12.5|12.53|12.46|83
1721949900000|2024-07-25 23:25:00|12.54|12.47|12.54|12.47|12.55|12.48|12.53|12.46|15
1721950200000|2024-07-25 23:30:00|12.55|12.48|12.57|12.5|12.57|12.5|12.53|12.46|123
1721950500000|2024-07-25 23:35:00|12.56|12.49|12.55|12.48|12.57|12.5|12.55|12.48|104
1721950800000|2024-07-25 23:40:00|12.56|12.49|12.54|12.47|12.56|12.49|12.54|12.47|29
1721951100000|2024-07-25 23:45:00|12.55|12.48|12.54|12.47|12.55|12.48|12.53|12.46|30
1721951400000|2024-07-25 23:50:00|12.55|12.48|12.56|12.49|12.57|12.5|12.54|12.47|44
1721951700000|2024-07-25 23:55:00|12.57|12.5|12.57|12.5|12.57|12.5|12.56|12.49|9
1721952000000|2024-07-26 00:00:00|12.56|12.49|12.59|12.52|12.6|12.53|12.55|12.48|50
1721952300000|2024-07-26 00:05:00|12.6|12.53|12.71|12.64|12.76|12.69|12.6|12.53|57
1721952600000|2024-07-26 00:10:00|12.72|12.65|12.74|12.67|12.77|12.7|12.71|12.64|63
1721952900000|2024-07-26 00:15:00|12.73|12.66|12.68|12.61|12.76|12.69|12.67|12.6|64
1721953200000|2024-07-26 00:20:00|12.69|12.62|12.7|12.63|12.73|12.66|12.69|12.62|48
1721953500000|2024-07-26 00:25:00|12.69|12.62|12.71|12.64|12.71|12.64|12.67|12.6|53
1721953800000|2024-07-26 00:30:00|12.7|12.63|12.65|12.58|12.72|12.65|12.64|12.57|86
1721954100000|2024-07-26 00:35:00|12.64|12.57|12.69|12.62|12.69|12.62|12.64|12.57|42
1721954400000|2024-07-26 00:40:00|12.7|12.63|12.72|12.65|12.73|12.66|12.69|12.62|39
1721954700000|2024-07-26 00:45:00|12.73|12.66|12.74|12.67|12.76|12.69|12.72|12.65|48
1721955000000|2024-07-26 00:50:00|12.73|12.66|12.7|12.63|12.74|12.67|12.7|12.63|34
1721955300000|2024-07-26 00:55:00|12.69|12.62|12.75|12.68|12.76|12.69|12.69|12.62|41
1721955600000|2024-07-26 01:00:00|12.74|12.67|12.77|12.7|12.78|12.71|12.71|12.64|103
1721955900000|2024-07-26 01:05:00|12.76|12.69|12.82|12.75|12.83|12.76|12.76|12.69|49
1721956200000|2024-07-26 01:10:00|12.81|12.74|12.78|12.71|12.83|12.76|12.76|12.69|68
1721956500000|2024-07-26 01:15:00|12.79|12.72|12.76|12.69|12.79|12.72|12.74|12.67|46
1721956800000|2024-07-26 01:20:00|12.75|12.68|12.78|12.71|12.79|12.72|12.75|12.68|56
1721957100000|2024-07-26 01:25:00|12.77|12.7|12.76|12.69|12.78|12.71|12.74|12.67|72
1721957400000|2024-07-26 01:30:00|12.77|12.7|12.74|12.67|12.77|12.7|12.73|12.66|62
1721957700000|2024-07-26 01:35:00|12.73|12.66|12.78|12.71|12.78|12.71|12.73|12.66|40
1721958000000|2024-07-26 01:40:00|12.77|12.7|12.8|12.73|12.8|12.73|12.75|12.68|50
1721958300000|2024-07-26 01:45:00|12.79|12.72|12.77|12.7|12.81|12.74|12.77|12.7|45
1721958600000|2024-07-26 01:50:00|12.78|12.71|12.74|12.67|12.78|12.71|12.73|12.66|47
1721958900000|2024-07-26 01:55:00|12.75|12.68|12.77|12.7|12.77|12.7|12.74|12.67|61
1721959200000|2024-07-26 02:00:00|12.76|12.69|12.78|12.71|12.79|12.72|12.76|12.69|43
1721959500000|2024-07-26 02:05:00|12.79|12.72|12.85|12.78|12.85|12.78|12.78|12.71|116
1721959800000|2024-07-26 02:10:00|12.84|12.77|12.84|12.77|12.86|12.79|12.82|12.75|73
1721960100000|2024-07-26 02:15:00|12.83|12.76|12.82|12.75|12.84|12.77|12.81|12.74|68
1721960400000|2024-07-26 02:20:00|12.81|12.74|12.9|12.83|12.91|12.84|12.81|12.74|86
1721960700000|2024-07-26 02:25:00|12.91|12.84|12.95|12.88|12.97|12.9|12.9|12.83|103
1721961000000|2024-07-26 02:30:00|12.94|12.87|12.89|12.82|12.98|12.91|12.89|12.82|94
1721961300000|2024-07-26 02:35:00|12.88|12.81|12.95|12.88|12.95|12.88|12.88|12.81|48
1721961600000|2024-07-26 02:40:00|12.94|12.87|12.94|12.87|12.96|12.89|12.91|12.84|97
1721961900000|2024-07-26 02:45:00|12.93|12.86|12.91|12.84|12.95|12.88|12.91|12.84|61
1721962200000|2024-07-26 02:50:00|12.9|12.83|12.95|12.88|12.95|12.88|12.9|12.83|52
1721962500000|2024-07-26 02:55:00|12.94|12.87|12.94|12.87|12.98|12.91|12.93|12.86|79
1721962800000|2024-07-26 03:00:00|12.93|12.86|12.96|12.89|12.97|12.9|12.9|12.83|84
1721963100000|2024-07-26 03:05:00|12.95|12.88|12.95|12.88|12.99|12.92|12.95|12.88|111
1721963400000|2024-07-26 03:10:00|12.96|12.89|12.97|12.9|12.98|12.91|12.93|12.86|70
1721963700000|2024-07-26 03:15:00|12.98|12.91|12.93|12.86|13|12.93|12.93|12.86|52
1721964000000|2024-07-26 03:20:00|12.94|12.87|12.91|12.84|12.95|12.88|12.9|12.83|104
1721964300000|2024-07-26 03:25:00|12.92|12.85|12.92|12.85|12.95|12.88|12.91|12.84|71
1721964600000|2024-07-26 03:30:00|12.93|12.86|12.92|12.85|12.94|12.87|12.9|12.83|50
1721964900000|2024-07-26 03:35:00|12.93|12.86|12.91|12.84|12.95|12.88|12.9|12.83|41
1721965200000|2024-07-26 03:40:00|12.9|12.83|12.92|12.85|12.92|12.85|12.9|12.83|51
1721965500000|2024-07-26 03:45:00|12.91|12.84|12.9|12.83|12.92|12.85|12.88|12.81|72
1721965800000|2024-07-26 03:50:00|12.89|12.82|12.92|12.85|12.93|12.86|12.89|12.82|56
1721966100000|2024-07-26 03:55:00|12.93|12.86|12.91|12.84|12.93|12.86|12.91|12.84|45
1721966400000|2024-07-26 04:00:00|12.92|12.85|12.89|12.82|12.92|12.85|12.88|12.81|40
1721966700000|2024-07-26 04:05:00|12.9|12.83|12.92|12.85|12.93|12.86|12.88|12.81|51
1721967000000|2024-07-26 04:10:00|12.91|12.84|12.91|12.84|12.92|12.85|12.9|12.83|47
1721967300000|2024-07-26 04:15:00|12.92|12.85|12.94|12.87|12.94|12.87|12.91|12.84|71
1721967600000|2024-07-26 04:20:00|12.95|12.88|12.98|12.91|12.99|12.92|12.94|12.87|42
1721967900000|2024-07-26 04:25:00|12.97|12.9|12.95|12.88|12.97|12.9|12.94|12.87|23
1721968200000|2024-07-26 04:30:00|12.96|12.89|12.94|12.87|12.98|12.91|12.94|12.87|17
1721968500000|2024-07-26 04:35:00|12.95|12.88|12.97|12.9|12.98|12.91|12.93|12.86|35
1721968800000|2024-07-26 04:40:00|12.98|12.91|12.95|12.88|12.98|12.91|12.94|12.87|18
1721969100000|2024-07-26 04:45:00|12.96|12.89|12.95|12.88|12.97|12.9|12.93|12.86|20
1721969400000|2024-07-26 04:50:00|12.94|12.87|12.94|12.87|12.95|12.88|12.93|12.86|11
1721969700000|2024-07-26 04:55:00|12.93|12.86|12.96|12.89|12.96|12.89|12.93|12.86|40
1721970000000|2024-07-26 05:00:00|12.97|12.9|12.95|12.88|12.97|12.9|12.95|12.88|9
1721970300000|2024-07-26 05:05:00|12.94|12.87|12.92|12.85|12.95|12.88|12.92|12.85|13
1721970600000|2024-07-26 05:10:00|12.93|12.86|12.93|12.86|12.94|12.87|12.92|12.85|59
1721970900000|2024-07-26 05:15:00|12.94|12.87|12.95|12.88|12.96|12.89|12.93|12.86|74
1721971200000|2024-07-26 05:20:00|12.94|12.87|12.96|12.89|12.97|12.9|12.94|12.87|35
1721971500000|2024-07-26 05:25:00|12.97|12.9|12.97|12.9|12.98|12.91|12.95|12.88|87
1721971800000|2024-07-26 05:30:00|12.98|12.91|12.97|12.9|12.98|12.91|12.97|12.9|4
1721972100000|2024-07-26 05:35:00|12.98|12.91|12.97|12.9|12.99|12.92|12.96|12.89|42
1721972400000|2024-07-26 05:40:00|12.96|12.89|12.95|12.88|12.97|12.9|12.94|12.87|8
1721972700000|2024-07-26 05:45:00|12.96|12.89|12.94|12.87|12.96|12.89|12.94|12.87|39
1721973000000|2024-07-26 05:50:00|12.95|12.88|12.95|12.88|12.96|12.89|12.94|12.87|21
1721973300000|2024-07-26 05:55:00|12.94|12.87|12.94|12.87|12.95|12.88|12.93|12.86|37
1721973600000|2024-07-26 06:00:00|12.93|12.86|12.94|12.87|12.94|12.87|12.91|12.84|24
1721973900000|2024-07-26 06:05:00|12.95|12.88|12.98|12.91|12.98|12.91|12.94|12.87|86
1721974200000|2024-07-26 06:10:00|12.97|12.9|12.99|12.92|13|12.93|12.96|12.89|105
1721974500000|2024-07-26 06:15:00|12.98|12.91|12.96|12.89|12.99|12.92|12.96|12.89|27
1721974800000|2024-07-26 06:20:00|12.97|12.9|12.96|12.89|12.98|12.91|12.95|12.88|22
1721975100000|2024-07-26 06:25:00|12.95|12.88|12.95|12.88|12.98|12.91|12.95|12.88|55
1721975400000|2024-07-26 06:30:00|12.94|12.87|12.92|12.85|12.95|12.88|12.92|12.85|47
1721975700000|2024-07-26 06:35:00|12.93|12.86|12.97|12.9|12.97|12.9|12.93|12.86|29
1721976000000|2024-07-26 06:40:00|12.96|12.89|12.98|12.91|12.99|12.92|12.96|12.89|83
1721976300000|2024-07-26 06:45:00|12.99|12.92|12.98|12.91|13|12.93|12.97|12.9|80
1721976600000|2024-07-26 06:50:00|12.99|12.92|13.01|12.94|13.02|12.95|12.98|12.91|69
1721976900000|2024-07-26 06:55:00|13|12.93|12.99|12.92|13.01|12.94|12.99|12.92|44
1721977200000|2024-07-26 07:00:00|12.98|12.91|12.97|12.9|12.99|12.92|12.96|12.89|20
1721977500000|2024-07-26 07:05:00|12.96|12.89|12.97|12.9|12.98|12.91|12.96|12.89|10
1721977800000|2024-07-26 07:10:00|12.98|12.91|13|12.93|13|12.93|12.98|12.91|35
1721978100000|2024-07-26 07:15:00|12.99|12.92|13.02|12.95|13.03|12.96|12.99|12.92|22
1721978400000|2024-07-26 07:20:00|13.03|12.96|13|12.93|13.03|12.96|13|12.93|132
1721978700000|2024-07-26 07:25:00|12.99|12.92|13.02|12.95|13.02|12.95|12.99|12.92|20
1721979000000|2024-07-26 07:30:00|13.01|12.94|12.98|12.91|13.02|12.95|12.98|12.91|38
1721979300000|2024-07-26 07:35:00|12.99|12.92|12.98|12.91|12.99|12.92|12.97|12.9|54
1721979600000|2024-07-26 07:40:00|12.97|12.9|12.96|12.89|12.98|12.91|12.96|12.89|26
1721979900000|2024-07-26 07:45:00|12.97|12.9|12.97|12.9|12.98|12.91|12.96|12.89|43
1721980200000|2024-07-26 07:50:00|12.96|12.89|12.97|12.9|12.98|12.91|12.96|12.89|10
1721980500000|2024-07-26 07:55:00|12.96|12.89|12.95|12.88|12.96|12.89|12.94|12.87|20
1721980800000|2024-07-26 08:00:00|12.94|12.87|12.96|12.89|12.97|12.9|12.94|12.87|29
1721981100000|2024-07-26 08:05:00|12.97|12.9|12.96|12.89|12.97|12.9|12.96|12.89|30
1721981400000|2024-07-26 08:10:00|12.97|12.9|12.96|12.89|12.97|12.9|12.95|12.88|10
1721981700000|2024-07-26 08:15:00|12.95|12.88|12.97|12.9|12.98|12.91|12.95|12.88|5
1721982000000|2024-07-26 08:20:00|12.98|12.91|12.97|12.9|12.99|12.92|12.96|12.89|18
1721982300000|2024-07-26 08:25:00|12.98|12.91|12.95|12.88|12.98|12.91|12.95|12.88|16
1721982600000|2024-07-26 08:30:00|12.96|12.89|12.96|12.89|12.99|12.92|12.96|12.89|13
1721982900000|2024-07-26 08:35:00|12.95|12.88|12.98|12.91|12.98|12.91|12.95|12.88|26
1721983200000|2024-07-26 08:40:00|12.99|12.92|12.99|12.92|13|12.93|12.99|12.92|3
1721983500000|2024-07-26 08:45:00|13|12.93|13.01|12.94|13.01|12.94|12.98|12.91|44
1721983800000|2024-07-26 08:50:00|13|12.93|13.01|12.94|13.02|12.95|13|12.93|22
1721984100000|2024-07-26 08:55:00|13|12.93|13.01|12.94|13.02|12.95|13|12.93|8
1721984400000|2024-07-26 09:00:00|13.02|12.95|13.01|12.94|13.02|12.95|13.01|12.94|28
1721984700000|2024-07-26 09:05:00|13.02|12.95|13.01|12.94|13.02|12.95|13.01|12.94|12
1721985000000|2024-07-26 09:10:00|13.02|12.95|13.02|12.95|13.02|12.95|13.01|12.94|137
1721985300000|2024-07-26 09:15:00|13.03|12.96|13.03|12.96|13.03|12.96|13.01|12.94|21
1721985600000|2024-07-26 09:20:00|13.02|12.95|13.03|12.96|13.04|12.97|13.02|12.95|16
1721985900000|2024-07-26 09:25:00|13.02|12.95|13.02|12.95|13.03|12.96|13.01|12.94|29
1721986200000|2024-07-26 09:30:00|13.03|12.96|13.01|12.94|13.03|12.96|13.01|12.94|25
1721986500000|2024-07-26 09:35:00|13.02|12.95|13.01|12.94|13.02|12.95|13.01|12.94|2
1721986800000|2024-07-26 09:40:00|13.02|12.95|13.02|12.95|13.02|12.95|13.02|12.95|1
1721987100000|2024-07-26 09:45:00|13.03|12.96|13.04|12.97|13.04|12.97|13.02|12.95|18
1721987400000|2024-07-26 09:50:00|13.05|12.98|13.06|12.99|13.08|13.01|13.04|12.97|40
1721987700000|2024-07-26 09:55:00|13.05|12.98|13.02|12.95|13.06|12.99|13.02|12.95|84
1721988000000|2024-07-26 10:00:00|13.01|12.94|13.01|12.94|13.02|12.95|13|12.93|79
1721988300000|2024-07-26 10:05:00|13.02|12.95|13|12.93|13.04|12.97|13|12.93|41
1721988600000|2024-07-26 10:10:00|12.99|12.92|12.99|12.92|12.99|12.92|12.97|12.9|31
1721988900000|2024-07-26 10:15:00|12.98|12.91|12.95|12.88|12.99|12.92|12.95|12.88|28
1721989200000|2024-07-26 10:20:00|12.94|12.87|12.95|12.88|12.97|12.9|12.94|12.87|36
1721989500000|2024-07-26 10:25:00|12.96|12.89|12.99|12.92|13|12.93|12.96|12.89|32
1721989800000|2024-07-26 10:30:00|12.98|12.91|13|12.93|13|12.93|12.97|12.9|35
1721990100000|2024-07-26 10:35:00|12.99|12.92|12.96|12.89|13|12.93|12.95|12.88|34
1721990400000|2024-07-26 10:40:00|12.95|12.88|12.94|12.87|12.96|12.89|12.94|12.87|12
1721990700000|2024-07-26 10:45:00|12.95|12.88|12.94|12.87|12.95|12.88|12.94|12.87|4
1721991000000|2024-07-26 10:50:00|12.95|12.88|12.95|12.88|12.96|12.89|12.95|12.88|23
1721991300000|2024-07-26 10:55:00|12.96|12.89|12.98|12.91|12.98|12.91|12.96|12.89|3
1721991600000|2024-07-26 11:00:00|12.99|12.92|12.98|12.91|12.99|12.92|12.96|12.89|16
1721991900000|2024-07-26 11:05:00|12.97|12.9|12.96|12.89|12.98|12.91|12.95|12.88|10
1721992200000|2024-07-26 11:10:00|12.95|12.88|12.96|12.89|12.96|12.89|12.94|12.87|6
1721992500000|2024-07-26 11:15:00|12.95|12.88|12.97|12.9|12.99|12.92|12.95|12.88|71
1721992800000|2024-07-26 11:20:00|12.98|12.91|13|12.93|13|12.93|12.97|12.9|155
1721993100000|2024-07-26 11:25:00|12.99|12.92|13.01|12.94|13.02|12.95|12.99|12.92|39
1721993400000|2024-07-26 11:30:00|13.02|12.95|13.01|12.94|13.02|12.95|12.99|12.92|26
1721993700000|2024-07-26 11:35:00|13.02|12.95|13.03|12.96|13.04|12.97|13.01|12.94|164
1721994000000|2024-07-26 11:40:00|13.04|12.97|13|12.93|13.04|12.97|13|12.93|43
1721994300000|2024-07-26 11:45:00|13.01|12.94|13|12.93|13.02|12.95|13|12.93|36
1721994600000|2024-07-26 11:50:00|13.01|12.94|13.03|12.96|13.03|12.96|13|12.93|105
1721994900000|2024-07-26 11:55:00|13.02|12.95|13.02|12.95|13.04|12.97|13.01|12.94|23
1721995200000|2024-07-26 12:00:00|13.01|12.94|13.01|12.94|13.03|12.96|13|12.93|17
1721995500000|2024-07-26 12:05:00|13.02|12.95|13.04|12.97|13.05|12.98|13.01|12.94|89
1721995800000|2024-07-26 12:10:00|13.03|12.96|13.04|12.97|13.04|12.97|13.02|12.95|132
1721996100000|2024-07-26 12:15:00|13.03|12.96|13.01|12.94|13.04|12.97|13.01|12.94|59
1721996400000|2024-07-26 12:20:00|13.02|12.95|13.03|12.96|13.04|12.97|13.01|12.94|38
1721996700000|2024-07-26 12:25:00|13.04|12.97|13.04|12.97|13.05|12.98|13.03|12.96|7
1721997000000|2024-07-26 12:30:00|13.05|12.98|13.01|12.94|13.05|12.98|12.99|12.92|100
1721997300000|2024-07-26 12:35:00|13.02|12.95|12.98|12.91|13.02|12.95|12.97|12.9|83
1721997600000|2024-07-26 12:40:00|12.99|12.92|12.97|12.9|12.99|12.92|12.97|12.9|47
1721997900000|2024-07-26 12:45:00|12.96|12.89|13|12.93|13|12.93|12.96|12.89|31
1721998200000|2024-07-26 12:50:00|13.01|12.94|13.01|12.94|13.01|12.94|12.99|12.92|47
1721998500000|2024-07-26 12:55:00|13|12.93|13.01|12.94|13.01|12.94|12.98|12.91|14
1721998800000|2024-07-26 13:00:00|13|12.93|12.98|12.91|13.02|12.95|12.97|12.9|13
1721999100000|2024-07-26 13:05:00|12.97|12.9|12.97|12.9|12.98|12.91|12.96|12.89|77
1721999400000|2024-07-26 13:10:00|12.96|12.89|12.94|12.87|12.96|12.89|12.94|12.87|11
1721999700000|2024-07-26 13:15:00|12.95|12.88|12.97|12.9|12.97|12.9|12.94|12.87|41
1722000000000|2024-07-26 13:20:00|12.96|12.89|12.99|12.92|13|12.93|12.96|12.89|50
1722000300000|2024-07-26 13:25:00|13|12.93|12.99|12.92|13.02|12.95|12.98|12.91|32
1722000600000|2024-07-26 13:30:00|12.98|12.91|12.96|12.89|13|12.93|12.95|12.88|33
1722000900000|2024-07-26 13:35:00|12.97|12.9|13.02|12.95|13.05|12.98|12.96|12.89|84
1722001200000|2024-07-26 13:40:00|13.03|12.96|13.02|12.95|13.05|12.98|12.97|12.9|80
1722001500000|2024-07-26 13:45:00|13.03|12.96|13.01|12.94|13.04|12.97|13|12.93|61
1722001800000|2024-07-26 13:50:00|13|12.93|13.04|12.97|13.05|12.98|13|12.93|62
1722002100000|2024-07-26 13:55:00|13.05|12.98|13.11|13.04|13.12|13.05|13.05|12.98|79
1722002400000|2024-07-26 14:00:00|13.1|13.03|13.11|13.04|13.13|13.06|13.09|13.02|96
1722002700000|2024-07-26 14:05:00|13.1|13.03|13.08|13.01|13.11|13.04|13.06|12.99|59
1722003000000|2024-07-26 14:10:00|13.07|13|13.12|13.05|13.14|13.07|13.07|13|72
1722003300000|2024-07-26 14:15:00|13.13|13.06|13.06|12.99|13.14|13.07|13.06|12.99|64
1722003600000|2024-07-26 14:20:00|13.07|13|13.09|13.02|13.09|13.02|13.05|12.98|69
1722003900000|2024-07-26 14:25:00|13.08|13.01|13.02|12.95|13.09|13.02|13.01|12.94|49
1722004200000|2024-07-26 14:30:00|13.03|12.96|12.98|12.91|13.03|12.96|12.96|12.89|54
1722004500000|2024-07-26 14:35:00|12.97|12.9|12.99|12.92|13.02|12.95|12.97|12.9|39
1722004800000|2024-07-26 14:40:00|13|12.93|13|12.93|13.02|12.95|12.98|12.91|40
1722005100000|2024-07-26 14:45:00|12.99|12.92|12.96|12.89|13.01|12.94|12.96|12.89|50
1722005400000|2024-07-26 14:50:00|12.97|12.9|12.98|12.91|12.99|12.92|12.96|12.89|20
1722005700000|2024-07-26 14:55:00|12.99|12.92|13.03|12.96|13.04|12.97|12.98|12.91|37
1722006000000|2024-07-26 15:00:00|13.04|12.97|13.06|12.99|13.06|12.99|13.02|12.95|39
1722006300000|2024-07-26 15:05:00|13.05|12.98|13.07|13|13.09|13.02|13.05|12.98|69
1722006600000|2024-07-26 15:10:00|13.06|12.99|13.05|12.98|13.07|13|13.04|12.97|20
1722006900000|2024-07-26 15:15:00|13.04|12.97|13.07|13|13.08|13.01|13.04|12.97|26
1722007200000|2024-07-26 15:20:00|13.08|13.01|13.07|13|13.09|13.02|13.07|13|30
1722007500000|2024-07-26 15:25:00|13.06|12.99|13.04|12.97|13.06|12.99|13.04|12.97|9
1722007800000|2024-07-26 15:30:00|13.05|12.98|13.03|12.96|13.06|12.99|13.02|12.95|43
1722008100000|2024-07-26 15:35:00|13.02|12.95|13.04|12.97|13.05|12.98|13.02|12.95|65
1722008400000|2024-07-26 15:40:00|13.03|12.96|13.04|12.97|13.05|12.98|13.03|12.96|12
1722008700000|2024-07-26 15:45:00|13.05|12.98|13.06|12.99|13.07|13|13.04|12.97|53
1722009000000|2024-07-26 15:50:00|13.07|13|13.05|12.98|13.08|13.01|13.05|12.98|25
1722009300000|2024-07-26 15:55:00|13.04|12.97|13.06|12.99|13.06|12.99|13.04|12.97|7
1722009600000|2024-07-26 16:00:00|13.07|13|13.06|12.99|13.08|13.01|13.06|12.99|20
1722009900000|2024-07-26 16:05:00|13.05|12.98|13.04|12.97|13.07|13|13.04|12.97|10
1722010200000|2024-07-26 16:10:00|13.05|12.98|13.05|12.98|13.06|12.99|13.04|12.97|27
1722010500000|2024-07-26 16:15:00|13.06|12.99|13.08|13.01|13.1|13.03|13.05|12.98|19
1722010800000|2024-07-26 16:20:00|13.07|13|13.11|13.04|13.11|13.04|13.07|13|14
1722011100000|2024-07-26 16:25:00|13.1|13.03|13.11|13.04|13.12|13.05|13.1|13.03|12
1722011400000|2024-07-26 16:30:00|13.1|13.03|13.16|13.09|13.18|13.11|13.1|13.03|55
1722011700000|2024-07-26 16:35:00|13.15|13.08|13.16|13.09|13.18|13.11|13.15|13.08|28
1722012000000|2024-07-26 16:40:00|13.15|13.08|13.18|13.11|13.18|13.11|13.13|13.06|18
1722012300000|2024-07-26 16:45:00|13.19|13.12|13.16|13.09|13.19|13.12|13.15|13.08|16
1722012600000|2024-07-26 16:50:00|13.17|13.1|13.14|13.07|13.17|13.1|13.14|13.07|35
1722012900000|2024-07-26 16:55:00|13.13|13.06|13.13|13.06|13.14|13.07|13.11|13.04|17
1722013200000|2024-07-26 17:00:00|13.14|13.07|13.19|13.12|13.19|13.12|13.13|13.06|34
1722013500000|2024-07-26 17:05:00|13.18|13.11|13.19|13.12|13.2|13.13|13.17|13.1|18
1722013800000|2024-07-26 17:10:00|13.18|13.11|13.2|13.13|13.21|13.14|13.17|13.1|47
1722014100000|2024-07-26 17:15:00|13.19|13.12|13.21|13.14|13.22|13.15|13.19|13.12|39
1722014400000|2024-07-26 17:20:00|13.2|13.13|13.21|13.14|13.22|13.15|13.17|13.1|38
1722014700000|2024-07-26 17:25:00|13.22|13.15|13.25|13.18|13.25|13.18|13.21|13.14|34
1722015000000|2024-07-26 17:30:00|13.24|13.17|13.24|13.17|13.27|13.2|13.23|13.16|41
1722015300000|2024-07-26 17:35:00|13.23|13.16|13.23|13.16|13.25|13.18|13.22|13.15|19
1722015600000|2024-07-26 17:40:00|13.24|13.17|13.2|13.13|13.24|13.17|13.19|13.12|39
1722015900000|2024-07-26 17:45:00|13.21|13.14|13.21|13.14|13.22|13.15|13.19|13.12|43
1722016200000|2024-07-26 17:50:00|13.2|13.13|13.21|13.14|13.25|13.18|13.19|13.12|72
1722016500000|2024-07-26 17:55:00|13.22|13.15|13.2|13.13|13.23|13.16|13.2|13.13|39
1722016800000|2024-07-26 18:00:00|13.21|13.14|13.2|13.13|13.21|13.14|13.19|13.12|40
1722017100000|2024-07-26 18:05:00|13.21|13.14|13.24|13.17|13.25|13.18|13.2|13.13|34
1722017400000|2024-07-26 18:10:00|13.23|13.16|13.24|13.17|13.25|13.18|13.23|13.16|38
1722017700000|2024-07-26 18:15:00|13.25|13.18|13.21|13.14|13.25|13.18|13.2|13.13|83
1722018000000|2024-07-26 18:20:00|13.22|13.15|13.21|13.14|13.22|13.15|13.2|13.13|20
1722018300000|2024-07-26 18:25:00|13.22|13.15|13.22|13.15|13.23|13.16|13.21|13.14|15
1722018600000|2024-07-26 18:30:00|13.21|13.14|13.18|13.11|13.22|13.15|13.16|13.09|20
1722018900000|2024-07-26 18:35:00|13.17|13.1|13.15|13.08|13.18|13.11|13.13|13.06|25
1722019200000|2024-07-26 18:40:00|13.14|13.07|13.16|13.09|13.16|13.09|13.12|13.05|79
1722019500000|2024-07-26 18:45:00|13.17|13.1|13.17|13.1|13.17|13.1|13.14|13.07|27
1722019800000|2024-07-26 18:50:00|13.16|13.09|13.16|13.09|13.19|13.12|13.16|13.09|50
1722020100000|2024-07-26 18:55:00|13.15|13.08|13.15|13.08|13.16|13.09|13.14|13.07|9
1722020400000|2024-07-26 19:00:00|13.16|13.09|13.29|13.22|13.3|13.23|13.16|13.09|24
1722020700000|2024-07-26 19:05:00|13.28|13.21|13.33|13.26|13.33|13.26|13.28|13.21|55
1722021000000|2024-07-26 19:10:00|13.32|13.25|13.35|13.28|13.4|13.33|13.31|13.24|68
1722021300000|2024-07-26 19:15:00|13.34|13.27|13.32|13.25|13.35|13.28|13.31|13.24|71
1722021600000|2024-07-26 19:20:00|13.31|13.24|13.38|13.31|13.39|13.32|13.31|13.24|56
1722021900000|2024-07-26 19:25:00|13.37|13.3|13.4|13.33|13.4|13.33|13.36|13.29|26
1722022200000|2024-07-26 19:30:00|13.41|13.34|13.43|13.36|13.48|13.41|13.41|13.34|70
1722022500000|2024-07-26 19:35:00|13.42|13.35|13.43|13.36|13.46|13.39|13.42|13.35|128
1722022800000|2024-07-26 19:40:00|13.42|13.35|13.51|13.44|13.51|13.44|13.42|13.35|62
1722023100000|2024-07-26 19:45:00|13.5|13.43|13.49|13.42|13.52|13.45|13.49|13.42|60
1722023400000|2024-07-26 19:50:00|13.48|13.41|13.4|13.33|13.49|13.42|13.4|13.33|47
1722023700000|2024-07-26 19:55:00|13.39|13.32|13.4|13.33|13.4|13.33|13.37|13.3|125
1722024000000|2024-07-26 20:00:00|13.41|13.34|13.4|13.33|13.42|13.35|13.38|13.31|38
1722024300000|2024-07-26 20:05:00|13.41|13.34|13.37|13.3|13.41|13.34|13.37|13.3|37
1722024600000|2024-07-26 20:10:00|13.36|13.29|13.34|13.27|13.37|13.3|13.32|13.25|27
1722024900000|2024-07-26 20:15:00|13.33|13.26|13.36|13.29|13.37|13.3|13.33|13.26|32
1722025200000|2024-07-26 20:20:00|13.37|13.3|13.38|13.31|13.39|13.32|13.36|13.29|14
1722025500000|2024-07-26 20:25:00|13.37|13.3|13.38|13.31|13.38|13.31|13.36|13.29|42
1722025800000|2024-07-26 20:30:00|13.39|13.32|13.37|13.3|13.4|13.33|13.36|13.29|21
1722026100000|2024-07-26 20:35:00|13.36|13.29|13.35|13.28|13.38|13.31|13.32|13.25|52
1722026400000|2024-07-26 20:40:00|13.34|13.27|13.31|13.24|13.35|13.28|13.31|13.24|52
1722026700000|2024-07-26 20:45:00|13.32|13.25|13.32|13.25|13.34|13.27|13.3|13.23|41
1722027000000|2024-07-26 20:50:00|13.31|13.24|13.31|13.24|13.32|13.25|13.29|13.22|31
1722027300000|2024-07-26 20:55:00|13.3|13.23|13.3|13.23|13.31|13.24|13.29|13.22|19
1722063600000|2024-07-27 07:00:00|13.47|13.4|13.49|13.42|13.49|13.42|13.47|13.4|27
1722063900000|2024-07-27 07:05:00|13.48|13.41|13.5|13.43|13.5|13.43|13.48|13.41|39
1722064200000|2024-07-27 07:10:00|13.49|13.42|13.49|13.42|13.49|13.42|13.48|13.41|21
1722064500000|2024-07-27 07:15:00|13.48|13.41|13.45|13.38|13.49|13.42|13.45|13.38|26
1722064800000|2024-07-27 07:20:00|13.46|13.39|13.46|13.39|13.47|13.4|13.45|13.38|39
1722065100000|2024-07-27 07:25:00|13.47|13.4|13.5|13.43|13.51|13.44|13.47|13.4|18
1722065400000|2024-07-27 07:30:00|13.49|13.42|13.5|13.43|13.5|13.43|13.49|13.42|26
1722065700000|2024-07-27 07:35:00|13.49|13.42|13.51|13.44|13.51|13.44|13.49|13.42|59
1722066000000|2024-07-27 07:40:00|13.5|13.43|13.51|13.44|13.51|13.44|13.5|13.43|34
1722066300000|2024-07-27 07:45:00|13.5|13.43|13.48|13.41|13.51|13.44|13.47|13.4|63
1722066600000|2024-07-27 07:50:00|13.47|13.4|13.47|13.4|13.49|13.42|13.46|13.39|41
1722066900000|2024-07-27 07:55:00|13.48|13.41|13.47|13.4|13.48|13.41|13.46|13.39|50
1722067200000|2024-07-27 08:00:00|13.46|13.39|13.5|13.43|13.5|13.43|13.46|13.39|15
1722067500000|2024-07-27 08:05:00|13.51|13.44|13.51|13.44|13.51|13.44|13.49|13.42|59
1722067800000|2024-07-27 08:10:00|13.5|13.43|13.5|13.43|13.51|13.44|13.5|13.43|29
1722068100000|2024-07-27 08:15:00|13.51|13.44|13.5|13.43|13.51|13.44|13.49|13.42|42
1722068400000|2024-07-27 08:20:00|13.49|13.42|13.48|13.41|13.5|13.43|13.48|13.41|18
1722068700000|2024-07-27 08:25:00|13.49|13.42|13.47|13.4|13.49|13.42|13.46|13.39|19
1722069000000|2024-07-27 08:30:00|13.48|13.41|13.47|13.4|13.48|13.41|13.46|13.39|14
1722069300000|2024-07-27 08:35:00|13.46|13.39|13.44|13.37|13.47|13.4|13.43|13.36|31
1722069600000|2024-07-27 08:40:00|13.45|13.38|13.45|13.38|13.45|13.38|13.44|13.37|11
1722069900000|2024-07-27 08:45:00|13.46|13.39|13.44|13.37|13.47|13.4|13.43|13.36|19
1722070200000|2024-07-27 08:50:00|13.45|13.38|13.45|13.38|13.46|13.39|13.44|13.37|29
1722070500000|2024-07-27 08:55:00|13.46|13.39|13.48|13.41|13.48|13.41|13.45|13.38|19
1722070800000|2024-07-27 09:00:00|13.47|13.4|13.49|13.42|13.49|13.42|13.47|13.4|9
1722071100000|2024-07-27 09:05:00|13.5|13.43|13.5|13.43|13.5|13.43|13.49|13.42|11
1722071400000|2024-07-27 09:10:00|13.49|13.42|13.57|13.5|13.62|13.55|13.49|13.42|60
1722071700000|2024-07-27 09:15:00|13.58|13.51|13.56|13.49|13.59|13.52|13.53|13.46|39
1722072000000|2024-07-27 09:20:00|13.57|13.5|13.58|13.51|13.6|13.53|13.57|13.5|74
1722072300000|2024-07-27 09:25:00|13.57|13.5|13.59|13.52|13.59|13.52|13.56|13.49|25
1722072600000|2024-07-27 09:30:00|13.58|13.51|13.55|13.48|13.58|13.51|13.55|13.48|66
1722072900000|2024-07-27 09:35:00|13.56|13.49|13.57|13.5|13.58|13.51|13.55|13.48|18
1722073200000|2024-07-27 09:40:00|13.56|13.49|13.57|13.5|13.58|13.51|13.56|13.49|10
1722073500000|2024-07-27 09:45:00|13.56|13.49|13.58|13.51|13.58|13.51|13.55|13.48|51
1722073800000|2024-07-27 09:50:00|13.57|13.5|13.63|13.56|13.64|13.57|13.57|13.5|53
1722074100000|2024-07-27 09:55:00|13.62|13.55|13.6|13.53|13.63|13.56|13.6|13.53|43
1722074400000|2024-07-27 10:00:00|13.59|13.52|13.62|13.55|13.63|13.56|13.59|13.52|20
1722074700000|2024-07-27 10:05:00|13.61|13.54|13.61|13.54|13.63|13.56|13.58|13.51|41
1722075000000|2024-07-27 10:10:00|13.62|13.55|13.61|13.54|13.62|13.55|13.59|13.52|60
1722075300000|2024-07-27 10:15:00|13.6|13.53|13.57|13.5|13.61|13.54|13.56|13.49|30
1722075600000|2024-07-27 10:20:00|13.58|13.51|13.57|13.5|13.6|13.53|13.57|13.5|34
1722075900000|2024-07-27 10:25:00|13.58|13.51|13.6|13.53|13.6|13.53|13.57|13.5|31
1722076200000|2024-07-27 10:30:00|13.59|13.52|13.58|13.51|13.6|13.53|13.57|13.5|18
1722076500000|2024-07-27 10:35:00|13.57|13.5|13.59|13.52|13.59|13.52|13.57|13.5|5
1722076800000|2024-07-27 10:40:00|13.58|13.51|13.59|13.52|13.59|13.52|13.58|13.51|16
1722077100000|2024-07-27 10:45:00|13.58|13.51|13.58|13.51|13.59|13.52|13.58|13.51|37
1722077400000|2024-07-27 10:50:00|13.57|13.5|13.58|13.51|13.59|13.52|13.57|13.5|16
1722077700000|2024-07-27 10:55:00|13.57|13.5|13.58|13.51|13.58|13.51|13.57|13.5|14
1722078000000|2024-07-27 11:00:00|13.57|13.5|13.57|13.5|13.59|13.52|13.56|13.49|17
1722078300000|2024-07-27 11:05:00|13.56|13.49|13.55|13.48|13.57|13.5|13.55|13.48|18
1722078600000|2024-07-27 11:10:00|13.54|13.47|13.53|13.46|13.55|13.48|13.53|13.46|36
1722078900000|2024-07-27 11:15:00|13.54|13.47|13.51|13.44|13.55|13.48|13.51|13.44|48
1722079200000|2024-07-27 11:20:00|13.5|13.43|13.51|13.44|13.52|13.45|13.49|13.42|26
1722079500000|2024-07-27 11:25:00|13.52|13.45|13.52|13.45|13.52|13.45|13.51|13.44|15
1722079800000|2024-07-27 11:30:00|13.51|13.44|13.53|13.46|13.55|13.48|13.51|13.44|31
1722080100000|2024-07-27 11:35:00|13.54|13.47|13.55|13.48|13.55|13.48|13.53|13.46|40
1722080400000|2024-07-27 11:40:00|13.56|13.49|13.55|13.48|13.56|13.49|13.54|13.47|56
1722080700000|2024-07-27 11:45:00|13.54|13.47|13.56|13.49|13.57|13.5|13.54|13.47|41
1722081000000|2024-07-27 11:50:00|13.57|13.5|13.55|13.48|13.57|13.5|13.54|13.47|37
1722081300000|2024-07-27 11:55:00|13.56|13.49|13.53|13.46|13.56|13.49|13.52|13.45|40
1722081600000|2024-07-27 12:00:00|13.52|13.45|13.56|13.49|13.56|13.49|13.51|13.44|35
1722081900000|2024-07-27 12:05:00|13.55|13.48|13.55|13.48|13.58|13.51|13.53|13.46|47
1722082200000|2024-07-27 12:10:00|13.54|13.47|13.56|13.49|13.58|13.51|13.54|13.47|25
1722082500000|2024-07-27 12:15:00|13.57|13.5|13.55|13.48|13.57|13.5|13.53|13.46|39
1722082800000|2024-07-27 12:20:00|13.54|13.47|13.55|13.48|13.57|13.5|13.54|13.47|38
1722083100000|2024-07-27 12:25:00|13.54|13.47|13.54|13.47|13.57|13.5|13.54|13.47|25
1722083400000|2024-07-27 12:30:00|13.55|13.48|13.58|13.51|13.58|13.51|13.54|13.47|14
1722083700000|2024-07-27 12:35:00|13.59|13.52|13.57|13.5|13.6|13.53|13.57|13.5|33
1722084000000|2024-07-27 12:40:00|13.58|13.51|13.6|13.53|13.6|13.53|13.57|13.5|33
1722084300000|2024-07-27 12:45:00|13.59|13.52|13.61|13.54|13.61|13.54|13.59|13.52|25
1722084600000|2024-07-27 12:50:00|13.62|13.55|13.6|13.53|13.62|13.55|13.6|13.53|19
1722084900000|2024-07-27 12:55:00|13.59|13.52|13.6|13.53|13.6|13.53|13.57|13.5|16
1722085200000|2024-07-27 13:00:00|13.59|13.52|13.61|13.54|13.61|13.54|13.59|13.52|7
1722085500000|2024-07-27 13:05:00|13.6|13.53|13.6|13.53|13.61|13.54|13.59|13.52|35
1722085800000|2024-07-27 13:10:00|13.61|13.54|13.66|13.59|13.66|13.59|13.61|13.54|72
1722086100000|2024-07-27 13:15:00|13.65|13.58|13.66|13.59|13.68|13.61|13.64|13.57|48
1722086400000|2024-07-27 13:20:00|13.65|13.58|13.64|13.57|13.67|13.6|13.64|13.57|22
1722086700000|2024-07-27 13:25:00|13.65|13.58|13.66|13.59|13.66|13.59|13.64|13.57|62
1722087000000|2024-07-27 13:30:00|13.65|13.58|13.65|13.58|13.66|13.59|13.64|13.57|45
1722087300000|2024-07-27 13:35:00|13.66|13.59|13.68|13.61|13.69|13.62|13.65|13.58|55
1722087600000|2024-07-27 13:40:00|13.69|13.62|13.69|13.62|13.69|13.62|13.68|13.61|7
1722087900000|2024-07-27 13:45:00|13.7|13.63|13.72|13.65|13.74|13.67|13.69|13.62|43
1722088200000|2024-07-27 13:50:00|13.71|13.64|13.78|13.71|13.81|13.74|13.71|13.64|64
1722088500000|2024-07-27 13:55:00|13.79|13.72|13.78|13.71|13.82|13.75|13.78|13.71|68
1722088800000|2024-07-27 14:00:00|13.79|13.72|13.9|13.83|13.91|13.84|13.78|13.71|72
1722089100000|2024-07-27 14:05:00|13.91|13.84|13.83|13.76|13.92|13.85|13.8|13.73|97
1722089400000|2024-07-27 14:10:00|13.84|13.77|13.8|13.73|13.84|13.77|13.78|13.71|93
1722089700000|2024-07-27 14:15:00|13.81|13.74|13.74|13.67|13.83|13.76|13.73|13.66|60
1722090000000|2024-07-27 14:20:00|13.73|13.66|13.68|13.61|13.75|13.68|13.66|13.59|64
1722090300000|2024-07-27 14:25:00|13.69|13.62|13.66|13.59|13.69|13.62|13.61|13.54|110
1722090600000|2024-07-27 14:30:00|13.65|13.58|13.69|13.62|13.7|13.63|13.63|13.56|109
1722090900000|2024-07-27 14:35:00|13.68|13.61|13.72|13.65|13.73|13.66|13.67|13.6|59
1722091200000|2024-07-27 14:40:00|13.71|13.64|13.7|13.63|13.72|13.65|13.67|13.6|66
1722091500000|2024-07-27 14:45:00|13.69|13.62|13.65|13.58|13.7|13.63|13.65|13.58|63
1722091800000|2024-07-27 14:50:00|13.66|13.59|13.58|13.51|13.66|13.59|13.57|13.5|69
1722092100000|2024-07-27 14:55:00|13.57|13.5|13.63|13.56|13.63|13.56|13.57|13.5|37
1722092400000|2024-07-27 15:00:00|13.64|13.57|13.61|13.54|13.65|13.58|13.61|13.54|30
1722092700000|2024-07-27 15:05:00|13.6|13.53|13.5|13.43|13.61|13.54|13.5|13.43|43
1722093000000|2024-07-27 15:10:00|13.51|13.44|13.53|13.46|13.54|13.47|13.5|13.43|61
1722093300000|2024-07-27 15:15:00|13.54|13.47|13.56|13.49|13.57|13.5|13.5|13.43|59
1722093600000|2024-07-27 15:20:00|13.55|13.48|13.62|13.55|13.62|13.55|13.54|13.47|56
1722093900000|2024-07-27 15:25:00|13.61|13.54|13.52|13.45|13.62|13.55|13.52|13.45|74
1722094200000|2024-07-27 15:30:00|13.53|13.46|13.51|13.44|13.56|13.49|13.5|13.43|91
1722094500000|2024-07-27 15:35:00|13.5|13.43|13.5|13.43|13.52|13.45|13.47|13.4|73
1722094800000|2024-07-27 15:40:00|13.51|13.44|13.46|13.39|13.52|13.45|13.46|13.39|60
1722095100000|2024-07-27 15:45:00|13.47|13.4|13.47|13.4|13.47|13.4|13.41|13.34|119
1722095400000|2024-07-27 15:50:00|13.48|13.41|13.49|13.42|13.49|13.42|13.45|13.38|58
1722095700000|2024-07-27 15:55:00|13.5|13.43|13.5|13.43|13.51|13.44|13.48|13.41|31
1722096000000|2024-07-27 16:00:00|13.49|13.42|13.52|13.45|13.54|13.47|13.49|13.42|38
1722096300000|2024-07-27 16:05:00|13.51|13.44|13.49|13.42|13.52|13.45|13.49|13.42|33
1722096600000|2024-07-27 16:10:00|13.48|13.41|13.42|13.35|13.48|13.41|13.42|13.35|51
1722096900000|2024-07-27 16:15:00|13.43|13.36|13.48|13.41|13.49|13.42|13.42|13.35|64
1722097200000|2024-07-27 16:20:00|13.49|13.42|13.45|13.38|13.49|13.42|13.45|13.38|83
1722097500000|2024-07-27 16:25:00|13.46|13.39|13.47|13.4|13.47|13.4|13.45|13.38|54
1722097800000|2024-07-27 16:30:00|13.46|13.39|13.48|13.41|13.51|13.44|13.46|13.39|71
1722098100000|2024-07-27 16:35:00|13.49|13.42|13.49|13.42|13.51|13.44|13.48|13.41|33
1722098400000|2024-07-27 16:40:00|13.5|13.43|13.49|13.42|13.51|13.44|13.49|13.42|26
1722098700000|2024-07-27 16:45:00|13.5|13.43|13.39|13.32|13.5|13.43|13.38|13.31|96
1722099000000|2024-07-27 16:50:00|13.4|13.33|13.37|13.3|13.4|13.33|13.36|13.29|68
1722099300000|2024-07-27 16:55:00|13.36|13.29|13.34|13.27|13.36|13.29|13.33|13.26|25
1722099600000|2024-07-27 17:00:00|13.35|13.28|13.4|13.33|13.4|13.33|13.3|13.23|58
1722099900000|2024-07-27 17:05:00|13.39|13.32|13.39|13.32|13.41|13.34|13.39|13.32|27
1722100200000|2024-07-27 17:10:00|13.4|13.33|13.39|13.32|13.4|13.33|13.38|13.31|32
1722100500000|2024-07-27 17:15:00|13.38|13.31|13.35|13.28|13.38|13.31|13.34|13.27|100
1722100800000|2024-07-27 17:20:00|13.36|13.29|13.38|13.31|13.39|13.32|13.34|13.27|77
1722101100000|2024-07-27 17:25:00|13.37|13.3|13.38|13.31|13.39|13.32|13.36|13.29|82
1722101400000|2024-07-27 17:30:00|13.37|13.3|13.31|13.24|13.39|13.32|13.31|13.24|73
1722101700000|2024-07-27 17:35:00|13.3|13.23|13.29|13.22|13.32|13.25|13.29|13.22|46
1722102000000|2024-07-27 17:40:00|13.28|13.21|13.25|13.18|13.31|13.24|13.22|13.15|62
1722102300000|2024-07-27 17:45:00|13.26|13.19|13.31|13.24|13.31|13.24|13.22|13.15|86
1722102600000|2024-07-27 17:50:00|13.3|13.23|13.31|13.24|13.33|13.26|13.3|13.23|50
1722102900000|2024-07-27 17:55:00|13.3|13.23|13.27|13.2|13.3|13.23|13.24|13.17|64
1722103200000|2024-07-27 18:00:00|13.28|13.21|13.31|13.24|13.31|13.24|13.27|13.2|48
1722103500000|2024-07-27 18:05:00|13.3|13.23|13.33|13.26|13.34|13.27|13.29|13.22|44
1722103800000|2024-07-27 18:10:00|13.34|13.27|13.34|13.27|13.35|13.28|13.3|13.23|53
1722104100000|2024-07-27 18:15:00|13.35|13.28|13.37|13.3|13.38|13.31|13.33|13.26|37
1722104400000|2024-07-27 18:20:00|13.36|13.29|13.38|13.31|13.39|13.32|13.36|13.29|63
1722104700000|2024-07-27 18:25:00|13.37|13.3|13.36|13.29|13.38|13.31|13.36|13.29|20
1722105000000|2024-07-27 18:30:00|13.37|13.3|13.35|13.28|13.38|13.31|13.34|13.27|47
1722105300000|2024-07-27 18:35:00|13.34|13.27|13.35|13.28|13.36|13.29|13.34|13.27|58
1722105600000|2024-07-27 18:40:00|13.34|13.27|13.37|13.3|13.38|13.31|13.34|13.27|54
1722105900000|2024-07-27 18:45:00|13.36|13.29|13.36|13.29|13.37|13.3|13.35|13.28|49
1722106200000|2024-07-27 18:50:00|13.37|13.3|13.3|13.23|13.37|13.3|13.27|13.2|94
1722106500000|2024-07-27 18:55:00|13.31|13.24|13.28|13.21|13.32|13.25|13.26|13.19|88
1722106800000|2024-07-27 19:00:00|13.27|13.2|13.22|13.15|13.27|13.2|13.16|13.09|132
1722107100000|2024-07-27 19:05:00|13.23|13.16|13.19|13.12|13.24|13.17|13.16|13.09|141
1722107400000|2024-07-27 19:10:00|13.2|13.13|13.46|13.39|13.46|13.39|13.18|13.11|94
1722107700000|2024-07-27 19:15:00|13.47|13.4|13.64|13.57|13.86|13.79|13.39|13.32|454
1722108000000|2024-07-27 19:20:00|13.65|13.58|13.56|13.49|13.83|13.76|13.5|13.43|371
1722108300000|2024-07-27 19:25:00|13.55|13.48|13.49|13.42|13.6|13.53|13.4|13.33|328
1722108600000|2024-07-27 19:30:00|13.5|13.43|13.46|13.39|13.54|13.47|13.4|13.33|268
1722108900000|2024-07-27 19:35:00|13.47|13.4|13.3|13.23|13.49|13.42|13.28|13.21|225
1722109200000|2024-07-27 19:40:00|13.31|13.24|13.34|13.27|13.38|13.31|13.26|13.19|210
1722109500000|2024-07-27 19:45:00|13.35|13.28|13.45|13.38|13.49|13.42|13.35|13.28|108
1722109800000|2024-07-27 19:50:00|13.46|13.39|13.64|13.57|13.73|13.66|13.42|13.35|152
1722110100000|2024-07-27 19:55:00|13.63|13.56|13.66|13.59|13.72|13.65|13.56|13.49|278
1722110400000|2024-07-27 20:00:00|13.67|13.6|13.55|13.48|13.67|13.6|13.44|13.37|292
1722110700000|2024-07-27 20:05:00|13.54|13.47|13.57|13.5|13.62|13.55|13.46|13.39|200
1722111000000|2024-07-27 20:10:00|13.56|13.49|13.41|13.34|13.56|13.49|13.36|13.29|220
1722111300000|2024-07-27 20:15:00|13.4|13.33|13.42|13.35|13.5|13.43|13.36|13.29|221
1722111600000|2024-07-27 20:20:00|13.41|13.34|13.18|13.11|13.43|13.36|13.18|13.11|232
1722111900000|2024-07-27 20:25:00|13.19|13.12|13.3|13.23|13.31|13.24|13.06|12.99|246
1722112200000|2024-07-27 20:30:00|13.29|13.22|13.24|13.17|13.35|13.28|13.21|13.14|282
1722112500000|2024-07-27 20:35:00|13.25|13.18|13.23|13.16|13.3|13.23|13.22|13.15|237
1722112800000|2024-07-27 20:40:00|13.24|13.17|13.32|13.25|13.32|13.25|13.23|13.16|127
1722113100000|2024-07-27 20:45:00|13.33|13.26|13.27|13.2|13.52|13.45|13.24|13.17|301
1722113400000|2024-07-27 20:50:00|13.26|13.19|13.45|13.38|13.46|13.39|13.26|13.19|290
1722113700000|2024-07-27 20:55:00|13.44|13.37|13.41|13.34|13.46|13.39|13.36|13.29|176
1722114000000|2024-07-27 21:00:00|13.4|13.33|13.34|13.27|13.41|13.34|13.26|13.19|189
1722114300000|2024-07-27 21:05:00|13.35|13.28|13.46|13.39|13.49|13.42|13.33|13.26|122
1722114600000|2024-07-27 21:10:00|13.47|13.4|13.51|13.44|13.52|13.45|13.46|13.39|151
1722114900000|2024-07-27 21:15:00|13.5|13.43|13.4|13.33|13.52|13.45|13.4|13.33|131
1722115200000|2024-07-27 21:20:00|13.39|13.32|13.35|13.28|13.44|13.37|13.29|13.22|139
1722115500000|2024-07-27 21:25:00|13.36|13.29|13.38|13.31|13.41|13.34|13.35|13.28|76
1722115800000|2024-07-27 21:30:00|13.39|13.32|13.44|13.37|13.44|13.37|13.33|13.26|62
1722116100000|2024-07-27 21:35:00|13.43|13.36|13.44|13.37|13.45|13.38|13.4|13.33|43
1722116400000|2024-07-27 21:40:00|13.43|13.36|13.45|13.38|13.45|13.38|13.41|13.34|43
1722116700000|2024-07-27 21:45:00|13.46|13.39|13.42|13.35|13.47|13.4|13.42|13.35|29
1722117000000|2024-07-27 21:50:00|13.43|13.36|13.42|13.35|13.45|13.38|13.41|13.34|30
1722117300000|2024-07-27 21:55:00|13.43|13.36|13.46|13.39|13.48|13.41|13.43|13.36|24
1722117600000|2024-07-27 22:00:00|13.47|13.4|13.4|13.33|13.47|13.4|13.4|13.33|68
1722117900000|2024-07-27 22:05:00|13.41|13.34|13.41|13.34|13.42|13.35|13.39|13.32|59
1722118200000|2024-07-27 22:10:00|13.4|13.33|13.39|13.32|13.41|13.34|13.38|13.31|48
1722118500000|2024-07-27 22:15:00|13.4|13.33|13.43|13.36|13.45|13.38|13.4|13.33|44
1722118800000|2024-07-27 22:20:00|13.44|13.37|13.44|13.37|13.47|13.4|13.43|13.36|45
1722119100000|2024-07-27 22:25:00|13.45|13.38|13.41|13.34|13.46|13.39|13.41|13.34|31
1722119400000|2024-07-27 22:30:00|13.42|13.35|13.42|13.35|13.43|13.36|13.39|13.32|67
1722119700000|2024-07-27 22:35:00|13.43|13.36|13.42|13.35|13.43|13.36|13.41|13.34|28
1722120000000|2024-07-27 22:40:00|13.41|13.34|13.4|13.33|13.43|13.36|13.4|13.33|44
1722120300000|2024-07-27 22:45:00|13.41|13.34|13.39|13.32|13.42|13.35|13.39|13.32|41
1722120600000|2024-07-27 22:50:00|13.4|13.33|13.38|13.31|13.4|13.33|13.38|13.31|27
1722120900000|2024-07-27 22:55:00|13.39|13.32|13.34|13.27|13.39|13.32|13.34|13.27|18
1722121200000|2024-07-27 23:00:00|13.35|13.28|13.31|13.24|13.36|13.29|13.31|13.24|31
1722121500000|2024-07-27 23:05:00|13.3|13.23|13.24|13.17|13.3|13.23|13.24|13.17|49
1722121800000|2024-07-27 23:10:00|13.25|13.18|13.25|13.18|13.26|13.19|13.24|13.17|75
1722122100000|2024-07-27 23:15:00|13.24|13.17|13.25|13.18|13.26|13.19|13.23|13.16|34
1722122400000|2024-07-27 23:20:00|13.24|13.17|13.25|13.18|13.25|13.18|13.23|13.16|32
1722122700000|2024-07-27 23:25:00|13.26|13.19|13.28|13.21|13.28|13.21|13.26|13.19|21
1722123000000|2024-07-27 23:30:00|13.29|13.22|13.28|13.21|13.3|13.23|13.27|13.2|36
1722123300000|2024-07-27 23:35:00|13.27|13.2|13.27|13.2|13.28|13.21|13.26|13.19|57
1722123600000|2024-07-27 23:40:00|13.26|13.19|13.23|13.16|13.27|13.2|13.23|13.16|16
1722123900000|2024-07-27 23:45:00|13.24|13.17|13.26|13.19|13.26|13.19|13.24|13.17|37
1722124200000|2024-07-27 23:50:00|13.25|13.18|13.25|13.18|13.26|13.19|13.24|13.17|19
1722124500000|2024-07-27 23:55:00|13.24|13.17|13.19|13.12|13.25|13.18|13.17|13.1|44
1722124800000|2024-07-28 00:00:00|13.18|13.11|13.09|13.02|13.19|13.12|13.08|13.01|86
1722125100000|2024-07-28 00:05:00|13.08|13.01|13.06|12.99|13.12|13.05|13.04|12.97|113
1722125400000|2024-07-28 00:10:00|13.05|12.98|13.04|12.97|13.1|13.03|13.04|12.97|92
1722125700000|2024-07-28 00:15:00|13.05|12.98|13.08|13.01|13.11|13.04|13.03|12.96|120
1722126000000|2024-07-28 00:20:00|13.07|13|13.1|13.03|13.1|13.03|13.05|12.98|110
1722126300000|2024-07-28 00:25:00|13.11|13.04|13.15|13.08|13.17|13.1|13.1|13.03|83
1722126600000|2024-07-28 00:30:00|13.14|13.07|13.19|13.12|13.19|13.12|13.13|13.06|94
1722126900000|2024-07-28 00:35:00|13.2|13.13|13.2|13.13|13.21|13.14|13.18|13.11|39
1722127200000|2024-07-28 00:40:00|13.21|13.14|13.21|13.14|13.22|13.15|13.2|13.13|43
1722127500000|2024-07-28 00:45:00|13.2|13.13|13.12|13.05|13.21|13.14|13.11|13.04|65
1722127800000|2024-07-28 00:50:00|13.13|13.06|13.13|13.06|13.14|13.07|13.12|13.05|49
1722128100000|2024-07-28 00:55:00|13.14|13.07|13.15|13.08|13.15|13.08|13.13|13.06|24
1722128400000|2024-07-28 01:00:00|13.14|13.07|13.15|13.08|13.16|13.09|13.14|13.07|44
1722128700000|2024-07-28 01:05:00|13.14|13.07|13.17|13.1|13.17|13.1|13.14|13.07|72
1722129000000|2024-07-28 01:10:00|13.16|13.09|13.17|13.1|13.17|13.1|13.16|13.09|24
1722129300000|2024-07-28 01:15:00|13.16|13.09|13.12|13.05|13.16|13.09|13.1|13.03|51
1722129600000|2024-07-28 01:20:00|13.13|13.06|13.14|13.07|13.14|13.07|13.12|13.05|22
1722129900000|2024-07-28 01:25:00|13.15|13.08|13.14|13.07|13.15|13.08|13.14|13.07|8
1722130200000|2024-07-28 01:30:00|13.13|13.06|13.14|13.07|13.14|13.07|13.12|13.05|20
1722130500000|2024-07-28 01:35:00|13.13|13.06|13.12|13.05|13.15|13.08|13.12|13.05|16
1722130800000|2024-07-28 01:40:00|13.13|13.06|13.14|13.07|13.14|13.07|13.12|13.05|24
1722131100000|2024-07-28 01:45:00|13.15|13.08|13.14|13.07|13.15|13.08|13.14|13.07|10
1722131400000|2024-07-28 01:50:00|13.13|13.06|13.11|13.04|13.13|13.06|13.1|13.03|23
1722131700000|2024-07-28 01:55:00|13.1|13.03|13.09|13.02|13.11|13.04|13.09|13.02|10
1722132000000|2024-07-28 02:00:00|13.1|13.03|13.1|13.03|13.1|13.03|13.08|13.01|25
1722132300000|2024-07-28 02:05:00|13.09|13.02|13.1|13.03|13.1|13.03|13.07|13|38
1722132600000|2024-07-28 02:10:00|13.11|13.04|13.08|13.01|13.11|13.04|13.07|13|28
1722132900000|2024-07-28 02:15:00|13.07|13|13.06|12.99|13.08|13.01|13.06|12.99|56
1722133200000|2024-07-28 02:20:00|13.07|13|13.06|12.99|13.08|13.01|13.05|12.98|24
1722133500000|2024-07-28 02:25:00|13.07|13|13.05|12.98|13.07|13|13.04|12.97|27
1722133800000|2024-07-28 02:30:00|13.04|12.97|13.08|13.01|13.09|13.02|13.04|12.97|43
1722134100000|2024-07-28 02:35:00|13.09|13.02|13.09|13.02|13.1|13.03|13.07|13|19
1722134400000|2024-07-28 02:40:00|13.1|13.03|13.08|13.01|13.1|13.03|13.07|13|15
1722134700000|2024-07-28 02:45:00|13.07|13|13.06|12.99|13.08|13.01|13.05|12.98|44
1722135000000|2024-07-28 02:50:00|13.05|12.98|13.07|13|13.07|13|13.05|12.98|11
1722135300000|2024-07-28 02:55:00|13.08|13.01|13.08|13.01|13.09|13.02|13.07|13|19
1722135600000|2024-07-28 03:00:00|13.07|13|13.06|12.99|13.09|13.02|13.05|12.98|16
1722135900000|2024-07-28 03:05:00|13.05|12.98|13.04|12.97|13.05|12.98|13.04|12.97|12
1722136200000|2024-07-28 03:10:00|13.03|12.96|13.04|12.97|13.06|12.99|13.03|12.96|20
1722136500000|2024-07-28 03:15:00|13.03|12.96|13.01|12.94|13.03|12.96|12.98|12.91|59
1722136800000|2024-07-28 03:20:00|13|12.93|13.02|12.95|13.02|12.95|13|12.93|49
1722137100000|2024-07-28 03:25:00|13.03|12.96|13.05|12.98|13.05|12.98|13.03|12.96|9
1722137400000|2024-07-28 03:30:00|13.04|12.97|13.07|13|13.08|13.01|13.04|12.97|22
1722137700000|2024-07-28 03:35:00|13.08|13.01|13.07|13|13.09|13.02|13.06|12.99|32
1722138000000|2024-07-28 03:40:00|13.06|12.99|13.03|12.96|13.07|13|13.02|12.95|18
1722138300000|2024-07-28 03:45:00|13.02|12.95|13.05|12.98|13.05|12.98|13.02|12.95|38
1722138600000|2024-07-28 03:50:00|13.04|12.97|13.02|12.95|13.05|12.98|13.01|12.94|29
1722138900000|2024-07-28 03:55:00|13.03|12.96|13|12.93|13.03|12.96|13|12.93|8
1722139200000|2024-07-28 04:00:00|12.99|12.92|13.01|12.94|13.02|12.95|12.98|12.91|43
1722139500000|2024-07-28 04:05:00|13|12.93|12.98|12.91|13.01|12.94|12.96|12.89|55
1722139800000|2024-07-28 04:10:00|12.99|12.92|13.01|12.94|13.01|12.94|12.97|12.9|51
1722140100000|2024-07-28 04:15:00|13|12.93|12.95|12.88|13.01|12.94|12.94|12.87|60
1722140400000|2024-07-28 04:20:00|12.96|12.89|12.95|12.88|12.97|12.9|12.94|12.87|42
1722140700000|2024-07-28 04:25:00|12.94|12.87|12.94|12.87|12.96|12.89|12.94|12.87|29
1722141000000|2024-07-28 04:30:00|12.95|12.88|12.95|12.88|12.97|12.9|12.94|12.87|19
1722141300000|2024-07-28 04:35:00|12.94|12.87|12.97|12.9|12.97|12.9|12.94|12.87|14
1722141600000|2024-07-28 04:40:00|12.98|12.91|13|12.93|13.01|12.94|12.97|12.9|11
1722141900000|2024-07-28 04:45:00|13.01|12.94|12.97|12.9|13.01|12.94|12.96|12.89|37
1722142200000|2024-07-28 04:50:00|12.98|12.91|12.97|12.9|12.99|12.92|12.96|12.89|34
1722142500000|2024-07-28 04:55:00|12.98|12.91|12.93|12.86|12.98|12.91|12.93|12.86|24
1722142800000|2024-07-28 05:00:00|12.94|12.87|12.9|12.83|12.96|12.89|12.89|12.82|89
1722143100000|2024-07-28 05:05:00|12.91|12.84|12.89|12.82|12.93|12.86|12.89|12.82|71
1722143400000|2024-07-28 05:10:00|12.9|12.83|12.92|12.85|12.92|12.85|12.89|12.82|89
1722143700000|2024-07-28 05:15:00|12.91|12.84|12.88|12.81|12.92|12.85|12.87|12.8|60
1722144000000|2024-07-28 05:20:00|12.87|12.8|12.88|12.81|12.89|12.82|12.85|12.78|62
1722144300000|2024-07-28 05:25:00|12.89|12.82|12.95|12.88|12.96|12.89|12.89|12.82|17
1722144600000|2024-07-28 05:30:00|12.96|12.89|12.98|12.91|12.98|12.91|12.94|12.87|65
1722144900000|2024-07-28 05:35:00|12.97|12.9|12.98|12.91|12.98|12.91|12.95|12.88|18
1722145200000|2024-07-28 05:40:00|12.97|12.9|12.97|12.9|12.99|12.92|12.96|12.89|39
1722145500000|2024-07-28 05:45:00|12.98|12.91|12.97|12.9|12.99|12.92|12.97|12.9|14
1722145800000|2024-07-28 05:50:00|12.96|12.89|12.97|12.9|12.98|12.91|12.96|12.89|12
1722146100000|2024-07-28 05:55:00|12.96|12.89|12.98|12.91|12.98|12.91|12.96|12.89|19
1722146400000|2024-07-28 06:00:00|12.97|12.9|12.98|12.91|12.99|12.92|12.97|12.9|34
1722146700000|2024-07-28 06:05:00|12.97|12.9|13|12.93|13.01|12.94|12.97|12.9|34
1722147000000|2024-07-28 06:10:00|13.01|12.94|13.02|12.95|13.02|12.95|13|12.93|6
1722147300000|2024-07-28 06:15:00|13.01|12.94|13.03|12.96|13.04|12.97|13.01|12.94|25
1722147600000|2024-07-28 06:20:00|13.04|12.97|13.04|12.97|13.04|12.97|13.02|12.95|29
1722147900000|2024-07-28 06:25:00|13.03|12.96|13.05|12.98|13.06|12.99|13.03|12.96|21
1722148200000|2024-07-28 06:30:00|13.04|12.97|13.03|12.96|13.06|12.99|13.02|12.95|46
1722148500000|2024-07-28 06:35:00|13.04|12.97|13.05|12.98|13.05|12.98|13.02|12.95|56
1722148800000|2024-07-28 06:40:00|13.06|12.99|13.06|12.99|13.06|12.99|13.05|12.98|11
1722149100000|2024-07-28 06:45:00|13.05|12.98|13.06|12.99|13.08|13.01|13.05|12.98|31
1722149400000|2024-07-28 06:50:00|13.05|12.98|13.04|12.97|13.06|12.99|13.04|12.97|24
1722149700000|2024-07-28 06:55:00|13.05|12.98|13.06|12.99|13.07|13|13.04|12.97|26
1722150000000|2024-07-28 07:00:00|13.05|12.98|13.02|12.95|13.05|12.98|13.02|12.95|48
1722150300000|2024-07-28 07:05:00|13.01|12.94|13.03|12.96|13.03|12.96|13.01|12.94|21
1722150600000|2024-07-28 07:10:00|13.02|12.95|13.05|12.98|13.06|12.99|13.02|12.95|14
1722150900000|2024-07-28 07:15:00|13.04|12.97|13.03|12.96|13.05|12.98|13.03|12.96|8
1722151200000|2024-07-28 07:20:00|13.02|12.95|13.03|12.96|13.03|12.96|13.01|12.94|8
1722151500000|2024-07-28 07:25:00|13.02|12.95|13.03|12.96|13.03|12.96|13.02|12.95|12
1722151800000|2024-07-28 07:30:00|13.02|12.95|13.01|12.94|13.03|12.96|13.01|12.94|6
1722152100000|2024-07-28 07:35:00|13|12.93|13.03|12.96|13.03|12.96|13|12.93|24
1722152400000|2024-07-28 07:40:00|13.02|12.95|13.05|12.98|13.05|12.98|13.02|12.95|18
1722152700000|2024-07-28 07:45:00|13.04|12.97|13.07|13|13.07|13|13.04|12.97|26
1722153000000|2024-07-28 07:50:00|13.06|12.99|13.09|13.02|13.09|13.02|13.06|12.99|26
1722153300000|2024-07-28 07:55:00|13.1|13.03|13.09|13.02|13.1|13.03|13.09|13.02|40
1722153600000|2024-07-28 08:00:00|13.1|13.03|13.07|13|13.1|13.03|13.07|13|36
1722153900000|2024-07-28 08:05:00|13.08|13.01|13.07|13|13.08|13.01|13.06|12.99|16
1722154200000|2024-07-28 08:10:00|13.08|13.01|13.08|13.01|13.09|13.02|13.07|13|27
1722154500000|2024-07-28 08:15:00|13.09|13.02|13.08|13.01|13.1|13.03|13.07|13|22
1722154800000|2024-07-28 08:20:00|13.07|13|13.06|12.99|13.08|13.01|13.06|12.99|48
1722155100000|2024-07-28 08:25:00|13.05|12.98|13.06|12.99|13.06|12.99|13.05|12.98|20
1722155400000|2024-07-28 08:30:00|13.05|12.98|13.07|13|13.07|13|13.05|12.98|33
1722155700000|2024-07-28 08:35:00|13.06|12.99|13.03|12.96|13.07|13|13.03|12.96|12
1722156000000|2024-07-28 08:40:00|13.02|12.95|13.06|12.99|13.06|12.99|13.02|12.95|9
1722156300000|2024-07-28 08:45:00|13.05|12.98|13.07|13|13.07|13|13.05|12.98|37
1722156600000|2024-07-28 08:50:00|13.08|13.01|13.08|13.01|13.09|13.02|13.08|13.01|5
1722156900000|2024-07-28 08:55:00|13.07|13|13.08|13.01|13.08|13.01|13.07|13|8
1722157200000|2024-07-28 09:00:00|13.07|13|13.09|13.02|13.09|13.02|13.07|13|15
1722157500000|2024-07-28 09:05:00|13.08|13.01|13.06|12.99|13.1|13.03|13.06|12.99|15
1722157800000|2024-07-28 09:10:00|13.07|13|13.07|13|13.08|13.01|13.06|12.99|9
1722158100000|2024-07-28 09:15:00|13.08|13.01|13.09|13.02|13.09|13.02|13.08|13.01|8
1722158400000|2024-07-28 09:20:00|13.08|13.01|13.09|13.02|13.09|13.02|13.08|13.01|14
1722158700000|2024-07-28 09:25:00|13.08|13.01|13.07|13|13.09|13.02|13.06|12.99|28
1722159000000|2024-07-28 09:30:00|13.06|12.99|13.1|13.03|13.11|13.04|13.06|12.99|21
1722159300000|2024-07-28 09:35:00|13.09|13.02|13.09|13.02|13.1|13.03|13.08|13.01|45
1722159600000|2024-07-28 09:40:00|13.1|13.03|13.11|13.04|13.12|13.05|13.1|13.03|4
1722159900000|2024-07-28 09:45:00|13.12|13.05|13.12|13.05|13.17|13.1|13.11|13.04|29
1722160200000|2024-07-28 09:50:00|13.13|13.06|13.17|13.1|13.18|13.11|13.13|13.06|39
1722160500000|2024-07-28 09:55:00|13.16|13.09|13.16|13.09|13.17|13.1|13.15|13.08|49
1722160800000|2024-07-28 10:00:00|13.17|13.1|13.18|13.11|13.18|13.11|13.15|13.08|42
1722161100000|2024-07-28 10:05:00|13.19|13.12|13.18|13.11|13.2|13.13|13.17|13.1|26
1722161400000|2024-07-28 10:10:00|13.19|13.12|13.2|13.13|13.2|13.13|13.18|13.11|34
1722161700000|2024-07-28 10:15:00|13.21|13.14|13.18|13.11|13.21|13.14|13.17|13.1|36
1722162000000|2024-07-28 10:20:00|13.17|13.1|13.18|13.11|13.19|13.12|13.16|13.09|18
1722162300000|2024-07-28 10:25:00|13.17|13.1|13.17|13.1|13.19|13.12|13.16|13.09|47
1722162600000|2024-07-28 10:30:00|13.16|13.09|13.16|13.09|13.16|13.09|13.14|13.07|21
1721779500000|2024-07-24 00:05:00|13.12|13.05|13.13|13.06|13.14|13.07|13.11|13.04|18
1721779800000|2024-07-24 00:10:00|13.14|13.07|13.13|13.06|13.16|13.09|13.13|13.06|26
1721780100000|2024-07-24 00:15:00|13.12|13.05|13.13|13.06|13.14|13.07|13.1|13.03|30
1721780400000|2024-07-24 00:20:00|13.14|13.07|13.09|13.02|13.14|13.07|13.08|13.01|34
1721780700000|2024-07-24 00:25:00|13.08|13.01|13.11|13.04|13.11|13.04|13.07|13|30
1721781000000|2024-07-24 00:30:00|13.1|13.03|13.03|12.96|13.11|13.04|13.02|12.95|60
1721781300000|2024-07-24 00:35:00|13.02|12.95|13.04|12.97|13.05|12.98|13.02|12.95|57
1721781600000|2024-07-24 00:40:00|13.03|12.96|12.99|12.92|13.04|12.97|12.99|12.92|39
1721781900000|2024-07-24 00:45:00|13|12.93|12.99|12.92|13.02|12.95|12.98|12.91|54
1721782200000|2024-07-24 00:50:00|13|12.93|12.97|12.9|13|12.93|12.97|12.9|26
1721782500000|2024-07-24 00:55:00|12.98|12.91|12.99|12.92|13|12.93|12.97|12.9|22
1721782800000|2024-07-24 01:00:00|13|12.93|13.07|13|13.07|13|13|12.93|44
1721783100000|2024-07-24 01:05:00|13.08|13.01|13.06|12.99|13.1|13.03|13.04|12.97|29
1721783400000|2024-07-24 01:10:00|13.07|13|13.05|12.98|13.07|13|13.04|12.97|27
1721783700000|2024-07-24 01:15:00|13.04|12.97|13.08|13.01|13.08|13.01|13.02|12.95|33
1721784000000|2024-07-24 01:20:00|13.09|13.02|13.12|13.05|13.13|13.06|13.08|13.01|52
1721784300000|2024-07-24 01:25:00|13.11|13.04|13.09|13.02|13.13|13.06|13.09|13.02|40
1721784600000|2024-07-24 01:30:00|13.1|13.03|13.1|13.03|13.14|13.07|13.09|13.02|35
1721784900000|2024-07-24 01:35:00|13.11|13.04|13.13|13.06|13.13|13.06|13.1|13.03|25
1721785200000|2024-07-24 01:40:00|13.14|13.07|13.09|13.02|13.14|13.07|13.07|13|42
1721785500000|2024-07-24 01:45:00|13.1|13.03|13.04|12.97|13.1|13.03|13.02|12.95|75
1721785800000|2024-07-24 01:50:00|13.05|12.98|13.07|13|13.08|13.01|13.04|12.97|61
1721786100000|2024-07-24 01:55:00|13.06|12.99|13.03|12.96|13.06|12.99|13.02|12.95|18
1721786400000|2024-07-24 02:00:00|13.04|12.97|13|12.93|13.04|12.97|12.99|12.92|55
1721786700000|2024-07-24 02:05:00|13.01|12.94|13.03|12.96|13.04|12.97|13.01|12.94|29
1721787000000|2024-07-24 02:10:00|13.04|12.97|13|12.93|13.04|12.97|12.99|12.92|23
1721787300000|2024-07-24 02:15:00|13.01|12.94|12.99|12.92|13.01|12.94|12.97|12.9|45
1721787600000|2024-07-24 02:20:00|13|12.93|12.97|12.9|13|12.93|12.97|12.9|45
1721787900000|2024-07-24 02:25:00|12.98|12.91|13|12.93|13|12.93|12.97|12.9|39
1721788200000|2024-07-24 02:30:00|13.01|12.94|13.08|13.01|13.08|13.01|13|12.93|52
1721788500000|2024-07-24 02:35:00|13.07|13|13.06|12.99|13.08|13.01|13.04|12.97|60
1721788800000|2024-07-24 02:40:00|13.05|12.98|13.06|12.99|13.06|12.99|13.04|12.97|28
1721789100000|2024-07-24 02:45:00|13.05|12.98|13.06|12.99|13.08|13.01|13.04|12.97|28
1721789400000|2024-07-24 02:50:00|13.07|13|13.09|13.02|13.1|13.03|13.07|13|49
1721789700000|2024-07-24 02:55:00|13.1|13.03|13.12|13.05|13.13|13.06|13.09|13.02|61
1721790000000|2024-07-24 03:00:00|13.13|13.06|13.1|13.03|13.14|13.07|13.09|13.02|62
1721790300000|2024-07-24 03:05:00|13.09|13.02|13.11|13.04|13.11|13.04|13.08|13.01|28
1721790600000|2024-07-24 03:10:00|13.12|13.05|13.14|13.07|13.14|13.07|13.11|13.04|49
1721790900000|2024-07-24 03:15:00|13.13|13.06|13.15|13.08|13.16|13.09|13.1|13.03|55
1721791200000|2024-07-24 03:20:00|13.16|13.09|13.15|13.08|13.17|13.1|13.14|13.07|58
1721791500000|2024-07-24 03:25:00|13.16|13.09|13.16|13.09|13.17|13.1|13.14|13.07|27
1721791800000|2024-07-24 03:30:00|13.17|13.1|13.17|13.1|13.18|13.11|13.14|13.07|63
1721792100000|2024-07-24 03:35:00|13.16|13.09|13.16|13.09|13.18|13.11|13.15|13.08|33
1721792400000|2024-07-24 03:40:00|13.17|13.1|13.19|13.12|13.19|13.12|13.16|13.09|47
1721792700000|2024-07-24 03:45:00|13.18|13.11|13.18|13.11|13.21|13.14|13.17|13.1|41
1721793000000|2024-07-24 03:50:00|13.17|13.1|13.16|13.09|13.18|13.11|13.16|13.09|22
1721793300000|2024-07-24 03:55:00|13.17|13.1|13.17|13.1|13.18|13.11|13.16|13.09|17
1721793600000|2024-07-24 04:00:00|13.18|13.11|13.16|13.09|13.18|13.11|13.15|13.08|33
1721793900000|2024-07-24 04:05:00|13.15|13.08|13.13|13.06|13.16|13.09|13.13|13.06|65
1721794200000|2024-07-24 04:10:00|13.14|13.07|13.15|13.08|13.15|13.08|13.13|13.06|56
1721794500000|2024-07-24 04:15:00|13.14|13.07|13.13|13.06|13.15|13.08|13.12|13.05|30
1721794800000|2024-07-24 04:20:00|13.12|13.05|13.13|13.06|13.13|13.06|13.12|13.05|20
1721795100000|2024-07-24 04:25:00|13.12|13.05|13.14|13.07|13.14|13.07|13.11|13.04|5
1721795400000|2024-07-24 04:30:00|13.13|13.06|13.18|13.11|13.19|13.12|13.13|13.06|34
1721795700000|2024-07-24 04:35:00|13.17|13.1|13.18|13.11|13.18|13.11|13.16|13.09|26
1721796000000|2024-07-24 04:40:00|13.17|13.1|13.14|13.07|13.18|13.11|13.13|13.06|100
1721796300000|2024-07-24 04:45:00|13.13|13.06|13.16|13.09|13.17|13.1|13.13|13.06|24
1721796600000|2024-07-24 04:50:00|13.17|13.1|13.17|13.1|13.18|13.11|13.16|13.09|33
1721796900000|2024-07-24 04:55:00|13.16|13.09|13.17|13.1|13.18|13.11|13.16|13.09|68
1721797200000|2024-07-24 05:00:00|13.16|13.09|13.13|13.06|13.18|13.11|13.13|13.06|14
1721797500000|2024-07-24 05:05:00|13.12|13.05|13.13|13.06|13.14|13.07|13.11|13.04|72
1721797800000|2024-07-24 05:10:00|13.12|13.05|13.11|13.04|13.13|13.06|13.1|13.03|22
1721798100000|2024-07-24 05:15:00|13.1|13.03|13.07|13|13.11|13.04|13.06|12.99|49
1721798400000|2024-07-24 05:20:00|13.06|12.99|13.05|12.98|13.07|13|13.02|12.95|54
1721798700000|2024-07-24 05:25:00|13.06|12.99|13.06|12.99|13.06|12.99|13.03|12.96|33
1721799000000|2024-07-24 05:30:00|13.07|13|13.09|13.02|13.11|13.04|13.06|12.99|35
1721799300000|2024-07-24 05:35:00|13.1|13.03|13.07|13|13.12|13.05|13.07|13|40
1721799600000|2024-07-24 05:40:00|13.08|13.01|13.07|13|13.08|13.01|13.06|12.99|20
1721799900000|2024-07-24 05:45:00|13.08|13.01|13.09|13.02|13.1|13.03|13.08|13.01|90
1721800200000|2024-07-24 05:50:00|13.08|13.01|13.11|13.04|13.13|13.06|13.08|13.01|56
1721800500000|2024-07-24 05:55:00|13.12|13.05|13.12|13.05|13.13|13.06|13.11|13.04|33
1721800800000|2024-07-24 06:00:00|13.13|13.06|13.11|13.04|13.13|13.06|13.1|13.03|68
1721801100000|2024-07-24 06:05:00|13.12|13.05|13.16|13.09|13.16|13.09|13.12|13.05|35
1721801400000|2024-07-24 06:10:00|13.17|13.1|13.15|13.08|13.17|13.1|13.15|13.08|31
1721801700000|2024-07-24 06:15:00|13.14|13.07|13.18|13.11|13.2|13.13|13.14|13.07|49
1721802000000|2024-07-24 06:20:00|13.19|13.12|13.15|13.08|13.19|13.12|13.15|13.08|39
1721802300000|2024-07-24 06:25:00|13.14|13.07|13.15|13.08|13.15|13.08|13.13|13.06|16
1721802600000|2024-07-24 06:30:00|13.16|13.09|13.16|13.09|13.19|13.12|13.15|13.08|77
1721802900000|2024-07-24 06:35:00|13.17|13.1|13.16|13.09|13.18|13.11|13.14|13.07|50
1721803200000|2024-07-24 06:40:00|13.17|13.1|13.16|13.09|13.17|13.1|13.14|13.07|28
1721803500000|2024-07-24 06:45:00|13.17|13.1|13.18|13.11|13.19|13.12|13.15|13.08|175
1721803800000|2024-07-24 06:50:00|13.19|13.12|13.19|13.12|13.2|13.13|13.18|13.11|55
1721804100000|2024-07-24 06:55:00|13.2|13.13|13.2|13.13|13.2|13.13|13.19|13.12|3
1721804400000|2024-07-24 07:00:00|13.19|13.12|13.2|13.13|13.2|13.13|13.18|13.11|38
1721804700000|2024-07-24 07:05:00|13.19|13.12|13.19|13.12|13.2|13.13|13.18|13.11|117
1721805000000|2024-07-24 07:10:00|13.18|13.11|13.21|13.14|13.21|13.14|13.18|13.11|158
1721805300000|2024-07-24 07:15:00|13.2|13.13|13.24|13.17|13.24|13.17|13.2|13.13|95
1721805600000|2024-07-24 07:20:00|13.23|13.16|13.25|13.18|13.25|13.18|13.23|13.16|103
1721805900000|2024-07-24 07:25:00|13.24|13.17|13.25|13.18|13.26|13.19|13.23|13.16|24
1721806200000|2024-07-24 07:30:00|13.26|13.19|13.22|13.15|13.26|13.19|13.2|13.13|51
1721806500000|2024-07-24 07:35:00|13.23|13.16|13.24|13.17|13.25|13.18|13.23|13.16|68
1721806800000|2024-07-24 07:40:00|13.25|13.18|13.27|13.2|13.27|13.2|13.25|13.18|23
1721807100000|2024-07-24 07:45:00|13.26|13.19|13.26|13.19|13.28|13.21|13.26|13.19|23
1721807400000|2024-07-24 07:50:00|13.25|13.18|13.27|13.2|13.27|13.2|13.24|13.17|59
1721807700000|2024-07-24 07:55:00|13.26|13.19|13.27|13.2|13.28|13.21|13.26|13.19|28
1721808000000|2024-07-24 08:00:00|13.28|13.21|13.23|13.16|13.28|13.21|13.23|13.16|76
1721808300000|2024-07-24 08:05:00|13.22|13.15|13.31|13.24|13.31|13.24|13.22|13.15|94
1721808600000|2024-07-24 08:10:00|13.3|13.23|13.31|13.24|13.34|13.27|13.3|13.23|50
1721808900000|2024-07-24 08:15:00|13.3|13.23|13.34|13.27|13.35|13.28|13.3|13.23|97
1721809200000|2024-07-24 08:20:00|13.35|13.28|13.28|13.21|13.35|13.28|13.28|13.21|22
1721809500000|2024-07-24 08:25:00|13.29|13.22|13.29|13.22|13.3|13.23|13.28|13.21|47
1721809800000|2024-07-24 08:30:00|13.28|13.21|13.32|13.25|13.33|13.26|13.28|13.21|87
1721810100000|2024-07-24 08:35:00|13.33|13.26|13.33|13.26|13.34|13.27|13.3|13.23|73
1721810400000|2024-07-24 08:40:00|13.32|13.25|13.34|13.27|13.35|13.28|13.32|13.25|59
1721810700000|2024-07-24 08:45:00|13.35|13.28|13.34|13.27|13.36|13.29|13.32|13.25|54
1721811000000|2024-07-24 08:50:00|13.35|13.28|13.35|13.28|13.37|13.3|13.34|13.27|39
1721811300000|2024-07-24 08:55:00|13.36|13.29|13.37|13.3|13.37|13.3|13.36|13.29|14
1721811600000|2024-07-24 09:00:00|13.38|13.31|13.35|13.28|13.38|13.31|13.33|13.26|46
1721811900000|2024-07-24 09:05:00|13.34|13.27|13.34|13.27|13.36|13.29|13.33|13.26|27
1721812200000|2024-07-24 09:10:00|13.33|13.26|13.31|13.24|13.34|13.27|13.3|13.23|33
1721812500000|2024-07-24 09:15:00|13.3|13.23|13.34|13.27|13.34|13.27|13.3|13.23|63
1721812800000|2024-07-24 09:20:00|13.35|13.28|13.36|13.29|13.38|13.31|13.34|13.27|120
1721813100000|2024-07-24 09:25:00|13.35|13.28|13.35|13.28|13.38|13.31|13.34|13.27|44
1721813400000|2024-07-24 09:30:00|13.37|13.3|13.39|13.32|13.4|13.33|13.37|13.3|99
1721813700000|2024-07-24 09:35:00|13.4|13.33|13.39|13.32|13.42|13.35|13.39|13.32|80
1721814000000|2024-07-24 09:40:00|13.38|13.31|13.38|13.31|13.39|13.32|13.36|13.29|95
1721814300000|2024-07-24 09:45:00|13.39|13.32|13.39|13.32|13.41|13.34|13.39|13.32|63
1721814600000|2024-07-24 09:50:00|13.4|13.33|13.41|13.34|13.41|13.34|13.39|13.32|130
1721814900000|2024-07-24 09:55:00|13.4|13.33|13.41|13.34|13.42|13.35|13.4|13.33|86
1721815200000|2024-07-24 10:00:00|13.42|13.35|13.4|13.33|13.42|13.35|13.4|13.33|79
1721815500000|2024-07-24 10:05:00|13.41|13.34|13.43|13.36|13.44|13.37|13.4|13.33|79
1721815800000|2024-07-24 10:10:00|13.44|13.37|13.43|13.36|13.44|13.37|13.43|13.36|26
1721816100000|2024-07-24 10:15:00|13.44|13.37|13.43|13.36|13.44|13.37|13.39|13.32|57
1721816400000|2024-07-24 10:20:00|13.44|13.37|13.38|13.31|13.44|13.37|13.38|13.31|31
1721816700000|2024-07-24 10:25:00|13.39|13.32|13.38|13.31|13.4|13.33|13.38|13.31|10
1721817000000|2024-07-24 10:30:00|13.37|13.3|13.36|13.29|13.38|13.31|13.35|13.28|26
1721817300000|2024-07-24 10:35:00|13.37|13.3|13.37|13.3|13.38|13.31|13.37|13.3|17
1721817600000|2024-07-24 10:40:00|13.38|13.31|13.41|13.34|13.42|13.35|13.38|13.31|34
1721817900000|2024-07-24 10:45:00|13.42|13.35|13.39|13.32|13.42|13.35|13.38|13.31|40
1721818200000|2024-07-24 10:50:00|13.4|13.33|13.4|13.33|13.42|13.35|13.39|13.32|27
1721818500000|2024-07-24 10:55:00|13.41|13.34|13.4|13.33|13.41|13.34|13.39|13.32|14
1721818800000|2024-07-24 11:00:00|13.41|13.34|13.38|13.31|13.41|13.34|13.37|13.3|54
1721819100000|2024-07-24 11:05:00|13.39|13.32|13.38|13.31|13.4|13.33|13.35|13.28|70
1721819400000|2024-07-24 11:10:00|13.37|13.3|13.38|13.31|13.39|13.32|13.37|13.3|6
1721819700000|2024-07-24 11:15:00|13.37|13.3|13.39|13.32|13.39|13.32|13.37|13.3|11
1721820000000|2024-07-24 11:20:00|13.4|13.33|13.4|13.33|13.41|13.34|13.39|13.32|27
1721820300000|2024-07-24 11:25:00|13.39|13.32|13.41|13.34|13.41|13.34|13.39|13.32|21
1721820600000|2024-07-24 11:30:00|13.4|13.33|13.42|13.35|13.42|13.35|13.39|13.32|99
1721820900000|2024-07-24 11:35:00|13.41|13.34|13.41|13.34|13.43|13.36|13.4|13.33|11
1721821200000|2024-07-24 11:40:00|13.4|13.33|13.39|13.32|13.41|13.34|13.38|13.31|14
1721821500000|2024-07-24 11:45:00|13.38|13.31|13.39|13.32|13.39|13.32|13.36|13.29|26
1721821800000|2024-07-24 11:50:00|13.4|13.33|13.39|13.32|13.41|13.34|13.38|13.31|30
1721822100000|2024-07-24 11:55:00|13.38|13.31|13.36|13.29|13.39|13.32|13.36|13.29|39
1721822400000|2024-07-24 12:00:00|13.35|13.28|13.38|13.31|13.38|13.31|13.35|13.28|6
1721822700000|2024-07-24 12:05:00|13.37|13.3|13.35|13.28|13.39|13.32|13.35|13.28|37
1721823000000|2024-07-24 12:10:00|13.36|13.29|13.35|13.28|13.36|13.29|13.34|13.27|28
1721823300000|2024-07-24 12:15:00|13.34|13.27|13.32|13.25|13.35|13.28|13.32|13.25|53
1721823600000|2024-07-24 12:20:00|13.33|13.26|13.36|13.29|13.36|13.29|13.32|13.25|32
1721823900000|2024-07-24 12:25:00|13.35|13.28|13.35|13.28|13.36|13.29|13.33|13.26|23
1721824200000|2024-07-24 12:30:00|13.36|13.29|13.38|13.31|13.39|13.32|13.35|13.28|19
1721824500000|2024-07-24 12:35:00|13.39|13.32|13.36|13.29|13.41|13.34|13.35|13.28|48
1721824800000|2024-07-24 12:40:00|13.37|13.3|13.35|13.28|13.37|13.3|13.35|13.28|23
1721825100000|2024-07-24 12:45:00|13.34|13.27|13.31|13.24|13.34|13.27|13.3|13.23|26
1721825400000|2024-07-24 12:50:00|13.3|13.23|13.27|13.2|13.31|13.24|13.27|13.2|40
1721825700000|2024-07-24 12:55:00|13.26|13.19|13.28|13.21|13.29|13.22|13.26|13.19|25
1721826000000|2024-07-24 13:00:00|13.27|13.2|13.32|13.25|13.33|13.26|13.27|13.2|34
1721826300000|2024-07-24 13:05:00|13.31|13.24|13.34|13.27|13.34|13.27|13.31|13.24|28
1721826600000|2024-07-24 13:10:00|13.33|13.26|13.37|13.3|13.38|13.31|13.33|13.26|35
1721826900000|2024-07-24 13:15:00|13.38|13.31|13.4|13.33|13.41|13.34|13.38|13.31|21
1721827200000|2024-07-24 13:20:00|13.41|13.34|13.46|13.39|13.48|13.41|13.4|13.33|100
1721827500000|2024-07-24 13:25:00|13.45|13.38|13.41|13.34|13.46|13.39|13.41|13.34|49
1721827800000|2024-07-24 13:30:00|13.42|13.35|13.45|13.38|13.48|13.41|13.4|13.33|76
1721828100000|2024-07-24 13:35:00|13.44|13.37|13.5|13.43|13.5|13.43|13.44|13.37|69
1721828400000|2024-07-24 13:40:00|13.49|13.42|13.47|13.4|13.52|13.45|13.46|13.39|143
1721828700000|2024-07-24 13:45:00|13.48|13.41|13.42|13.35|13.5|13.43|13.42|13.35|103
1721829000000|2024-07-24 13:50:00|13.41|13.34|13.37|13.3|13.42|13.35|13.36|13.29|35
1721829300000|2024-07-24 13:55:00|13.39|13.32|13.35|13.28|13.4|13.33|13.33|13.26|75
1721829600000|2024-07-24 14:00:00|13.34|13.27|13.37|13.3|13.37|13.3|13.32|13.25|78
1721829900000|2024-07-24 14:05:00|13.38|13.31|13.4|13.33|13.4|13.33|13.37|13.3|35
1721830200000|2024-07-24 14:10:00|13.41|13.34|13.42|13.35|13.46|13.39|13.38|13.31|59
1721830500000|2024-07-24 14:15:00|13.43|13.36|13.45|13.38|13.45|13.38|13.4|13.33|38
1721830800000|2024-07-24 14:20:00|13.44|13.37|13.45|13.38|13.49|13.42|13.44|13.37|32
1721831100000|2024-07-24 14:25:00|13.46|13.39|13.45|13.38|13.46|13.39|13.42|13.35|36
1721831400000|2024-07-24 14:30:00|13.44|13.37|13.5|13.43|13.5|13.43|13.44|13.37|33
1721831700000|2024-07-24 14:35:00|13.49|13.42|13.46|13.39|13.51|13.44|13.45|13.38|138
1721832000000|2024-07-24 14:40:00|13.45|13.38|13.42|13.35|13.47|13.4|13.42|13.35|154
1721832300000|2024-07-24 14:45:00|13.43|13.36|13.46|13.39|13.46|13.39|13.37|13.3|98
1721832600000|2024-07-24 14:50:00|13.45|13.38|13.42|13.35|13.46|13.39|13.42|13.35|82
1721832900000|2024-07-24 14:55:00|13.43|13.36|13.42|13.35|13.46|13.39|13.42|13.35|38
1721833200000|2024-07-24 15:00:00|13.43|13.36|13.39|13.32|13.45|13.38|13.39|13.32|97
1721833500000|2024-07-24 15:05:00|13.38|13.31|13.35|13.28|13.39|13.32|13.33|13.26|176
1721833800000|2024-07-24 15:10:00|13.36|13.29|13.36|13.29|13.37|13.3|13.33|13.26|71
1721834100000|2024-07-24 15:15:00|13.37|13.3|13.3|13.23|13.39|13.32|13.29|13.22|79
1721834400000|2024-07-24 15:20:00|13.31|13.24|13.22|13.15|13.31|13.24|13.21|13.14|186
1721834700000|2024-07-24 15:25:00|13.21|13.14|13.26|13.19|13.27|13.2|13.2|13.13|104
1721835000000|2024-07-24 15:30:00|13.27|13.2|13.3|13.23|13.3|13.23|13.22|13.15|88
1721835300000|2024-07-24 15:35:00|13.29|13.22|13.22|13.15|13.3|13.23|13.22|13.15|58
1721835600000|2024-07-24 15:40:00|13.21|13.14|13.22|13.15|13.23|13.16|13.19|13.12|134
1721835900000|2024-07-24 15:45:00|13.23|13.16|13.2|13.13|13.26|13.19|13.18|13.11|82
1721836200000|2024-07-24 15:50:00|13.21|13.14|13.25|13.18|13.26|13.19|13.2|13.13|67
1721836500000|2024-07-24 15:55:00|13.26|13.19|13.2|13.13|13.26|13.19|13.2|13.13|27
1721836800000|2024-07-24 16:00:00|13.21|13.14|13.22|13.15|13.24|13.17|13.21|13.14|32
1721837100000|2024-07-24 16:05:00|13.21|13.14|13.09|13.02|13.21|13.14|13.09|13.02|61
1721837400000|2024-07-24 16:10:00|13.08|13.01|13.16|13.09|13.16|13.09|13.08|13.01|45
1721837700000|2024-07-24 16:15:00|13.17|13.1|13.19|13.12|13.21|13.14|13.16|13.09|103
1721838000000|2024-07-24 16:20:00|13.2|13.13|13.16|13.09|13.21|13.14|13.15|13.08|35
1721838300000|2024-07-24 16:25:00|13.17|13.1|13.17|13.1|13.19|13.12|13.15|13.08|33
1721838600000|2024-07-24 16:30:00|13.16|13.09|13.17|13.1|13.19|13.12|13.14|13.07|38
1721838900000|2024-07-24 16:35:00|13.18|13.11|13.21|13.14|13.21|13.14|13.18|13.11|14
1721839200000|2024-07-24 16:40:00|13.2|13.13|13.18|13.11|13.21|13.14|13.18|13.11|23
1721839500000|2024-07-24 16:45:00|13.17|13.1|13.25|13.18|13.25|13.18|13.16|13.09|35
1721839800000|2024-07-24 16:50:00|13.24|13.17|13.25|13.18|13.26|13.19|13.22|13.15|64
1721840100000|2024-07-24 16:55:00|13.24|13.17|13.22|13.15|13.25|13.18|13.19|13.12|37
1721840400000|2024-07-24 17:00:00|13.23|13.16|13.22|13.15|13.25|13.18|13.2|13.13|46
1721840700000|2024-07-24 17:05:00|13.23|13.16|13.26|13.19|13.26|13.19|13.22|13.15|16
1721841000000|2024-07-24 17:10:00|13.27|13.2|13.24|13.17|13.28|13.21|13.24|13.17|34
1721841300000|2024-07-24 17:15:00|13.23|13.16|13.23|13.16|13.27|13.2|13.21|13.14|27
1721841600000|2024-07-24 17:20:00|13.24|13.17|13.27|13.2|13.3|13.23|13.23|13.16|60
1721841900000|2024-07-24 17:25:00|13.28|13.21|13.28|13.21|13.29|13.22|13.27|13.2|21
1721842200000|2024-07-24 17:30:00|13.29|13.22|13.28|13.21|13.29|13.22|13.26|13.19|40
1721842500000|2024-07-24 17:35:00|13.27|13.2|13.28|13.21|13.29|13.22|13.27|13.2|10
1721842800000|2024-07-24 17:40:00|13.29|13.22|13.31|13.24|13.32|13.25|13.29|13.22|55
1721843100000|2024-07-24 17:45:00|13.3|13.23|13.28|13.21|13.32|13.25|13.28|13.21|29
1721843400000|2024-07-24 17:50:00|13.29|13.22|13.26|13.19|13.3|13.23|13.25|13.18|26
1721843700000|2024-07-24 17:55:00|13.25|13.18|13.25|13.18|13.28|13.21|13.25|13.18|9
1721844000000|2024-07-24 18:00:00|13.24|13.17|13.21|13.14|13.24|13.17|13.2|13.13|16
1721844300000|2024-07-24 18:05:00|13.22|13.15|13.24|13.17|13.25|13.18|13.22|13.15|29
1721844600000|2024-07-24 18:10:00|13.25|13.18|13.24|13.17|13.26|13.19|13.24|13.17|6
1721844900000|2024-07-24 18:15:00|13.23|13.16|13.19|13.12|13.24|13.17|13.18|13.11|25
1721845200000|2024-07-24 18:20:00|13.18|13.11|13.11|13.04|13.18|13.11|13.11|13.04|40
1721845500000|2024-07-24 18:25:00|13.1|13.03|13.1|13.03|13.13|13.06|13.1|13.03|17
1721845800000|2024-07-24 18:30:00|13.11|13.04|13.05|12.98|13.12|13.05|13.05|12.98|37
1721846100000|2024-07-24 18:35:00|13.04|12.97|13.07|13|13.09|13.02|13.03|12.96|30
1721846400000|2024-07-24 18:40:00|13.08|13.01|13.02|12.95|13.08|13.01|13|12.93|37
1721846700000|2024-07-24 18:45:00|13.03|12.96|13.02|12.95|13.06|12.99|13.01|12.94|62
1721847000000|2024-07-24 18:50:00|13.03|12.96|13.04|12.97|13.06|12.99|13.01|12.94|68
1721847300000|2024-07-24 18:55:00|13.05|12.98|13.04|12.97|13.06|12.99|13.02|12.95|34
1721847600000|2024-07-24 19:00:00|13.03|12.96|13.03|12.96|13.05|12.98|13|12.93|57
1721847900000|2024-07-24 19:05:00|13.04|12.97|13.05|12.98|13.07|13|13.02|12.95|60
1721848200000|2024-07-24 19:10:00|13.06|12.99|13.08|13.01|13.09|13.02|13.06|12.99|9
1721848500000|2024-07-24 19:15:00|13.09|13.02|13.05|12.98|13.09|13.02|13.04|12.97|43
1721848800000|2024-07-24 19:20:00|13.06|12.99|13.09|13.02|13.09|13.02|13.06|12.99|22
1721849100000|2024-07-24 19:25:00|13.08|13.01|13.13|13.06|13.13|13.06|13.08|13.01|26
1721849400000|2024-07-24 19:30:00|13.12|13.05|13.12|13.05|13.13|13.06|13.1|13.03|21
1721849700000|2024-07-24 19:35:00|13.13|13.06|13.09|13.02|13.13|13.06|13.09|13.02|17
1721850000000|2024-07-24 19:40:00|13.1|13.03|13.07|13|13.1|13.03|13.06|12.99|32
1721850300000|2024-07-24 19:45:00|13.06|12.99|13.05|12.98|13.07|13|13.05|12.98|42
1721850600000|2024-07-24 19:50:00|13.06|12.99|12.98|12.91|13.06|12.99|12.98|12.91|39
1721850900000|2024-07-24 19:55:00|12.99|12.92|13.02|12.95|13.03|12.96|12.97|12.9|36
1721851200000|2024-07-24 20:00:00|13.01|12.94|13.03|12.96|13.05|12.98|13.01|12.94|39
1721851500000|2024-07-24 20:05:00|13.04|12.97|13.04|12.97|13.05|12.98|13.01|12.94|31
1721851800000|2024-07-24 20:10:00|13.03|12.96|13.03|12.96|13.05|12.98|13.03|12.96|11
1721852100000|2024-07-24 20:15:00|13.04|12.97|13.06|12.99|13.06|12.99|13.04|12.97|17
1721852400000|2024-07-24 20:20:00|13.07|13|13.07|13|13.08|13.01|13.07|13|7
1721852700000|2024-07-24 20:25:00|13.08|13.01|13.06|12.99|13.08|13.01|13.05|12.98|11
1721853000000|2024-07-24 20:30:00|13.07|13|13.08|13.01|13.1|13.03|13.07|13|8
1721853300000|2024-07-24 20:35:00|13.09|13.02|13.08|13.01|13.09|13.02|13.08|13.01|2
1721853600000|2024-07-24 20:40:00|13.07|13|13.08|13.01|13.08|13.01|13.07|13|4
1721853900000|2024-07-24 20:45:00|13.09|13.02|13.09|13.02|13.1|13.03|13.09|13.02|11
1721854200000|2024-07-24 20:50:00|13.1|13.03|13.1|13.03|13.1|13.03|13.09|13.02|3
1721854500000|2024-07-24 20:55:00|13.11|13.04|13.12|13.05|13.12|13.05|13.1|13.03|24
1721854800000|2024-07-24 21:00:00|13.11|13.04|13.07|13|13.11|13.04|13.07|13|29
1721855100000|2024-07-24 21:05:00|13.06|12.99|13.06|12.99|13.1|13.03|13.05|12.98|53
1721855400000|2024-07-24 21:10:00|13.05|12.98|12.95|12.88|13.05|12.98|12.91|12.84|143
1721855700000|2024-07-24 21:15:00|12.94|12.87|12.99|12.92|13.02|12.95|12.94|12.87|136
1721856000000|2024-07-24 21:20:00|12.98|12.91|12.99|12.92|13.02|12.95|12.98|12.91|20
1721856300000|2024-07-24 21:25:00|12.98|12.91|12.91|12.84|12.99|12.92|12.91|12.84|44
1721856600000|2024-07-24 21:30:00|12.92|12.85|12.92|12.85|12.92|12.85|12.79|12.72|99
1721856900000|2024-07-24 21:35:00|12.93|12.86|12.91|12.84|12.93|12.86|12.87|12.8|39
1721857200000|2024-07-24 21:40:00|12.9|12.83|12.92|12.85|12.92|12.85|12.9|12.83|17
1721857500000|2024-07-24 21:45:00|12.93|12.86|12.94|12.87|12.97|12.9|12.93|12.86|22
1721857800000|2024-07-24 21:50:00|12.95|12.88|13|12.93|13.01|12.94|12.95|12.88|16
1721858100000|2024-07-24 21:55:00|12.99|12.92|12.97|12.9|13|12.93|12.97|12.9|19
1721858400000|2024-07-24 22:00:00|12.96|12.89|12.94|12.87|12.97|12.9|12.91|12.84|35
1721858700000|2024-07-24 22:05:00|12.93|12.86|12.95|12.88|12.96|12.89|12.91|12.84|45
1721859000000|2024-07-24 22:10:00|12.94|12.87|12.94|12.87|12.97|12.9|12.93|12.86|55
1721859300000|2024-07-24 22:15:00|12.95|12.88|12.94|12.87|12.96|12.89|12.92|12.85|90
1721859600000|2024-07-24 22:20:00|12.93|12.86|12.95|12.88|12.96|12.89|12.93|12.86|85
1721859900000|2024-07-24 22:25:00|12.94|12.87|12.94|12.87|12.96|12.89|12.94|12.87|31
1721860200000|2024-07-24 22:30:00|12.95|12.88|12.93|12.86|12.95|12.88|12.9|12.83|27
1721860500000|2024-07-24 22:35:00|12.94|12.87|12.93|12.86|12.94|12.87|12.91|12.84|24
1721860800000|2024-07-24 22:40:00|12.92|12.85|12.93|12.86|12.93|12.86|12.91|12.84|38
1721861100000|2024-07-24 22:45:00|12.92|12.85|12.93|12.86|12.97|12.9|12.92|12.85|102
1721861400000|2024-07-24 22:50:00|12.92|12.85|12.9|12.83|12.93|12.86|12.89|12.82|39
1721861700000|2024-07-24 22:55:00|12.89|12.82|12.88|12.81|12.89|12.82|12.85|12.78|56
1721862000000|2024-07-24 23:00:00|12.87|12.8|12.8|12.73|12.88|12.81|12.8|12.73|30
1721862300000|2024-07-24 23:05:00|12.81|12.74|12.81|12.74|12.84|12.77|12.76|12.69|93
1721862600000|2024-07-24 23:10:00|12.8|12.73|12.8|12.73|12.82|12.75|12.78|12.71|41
1721862900000|2024-07-24 23:15:00|12.81|12.74|12.81|12.74|12.82|12.75|12.77|12.7|87
1721863200000|2024-07-24 23:20:00|12.8|12.73|12.76|12.69|12.81|12.74|12.76|12.69|45
1721863500000|2024-07-24 23:25:00|12.75|12.68|12.78|12.71|12.79|12.72|12.73|12.66|94
1721863800000|2024-07-24 23:30:00|12.79|12.72|12.78|12.71|12.8|12.73|12.76|12.69|60
1721864100000|2024-07-24 23:35:00|12.79|12.72|12.8|12.73|12.8|12.73|12.77|12.7|102
1721864400000|2024-07-24 23:40:00|12.81|12.74|12.82|12.75|12.82|12.75|12.8|12.73|86
1721864700000|2024-07-24 23:45:00|12.81|12.74|12.83|12.76|12.84|12.77|12.81|12.74|43
1721865000000|2024-07-24 23:50:00|12.82|12.75|12.84|12.77|12.85|12.78|12.82|12.75|41
1721865300000|2024-07-24 23:55:00|12.85|12.78|12.83|12.76|12.86|12.79|12.83|12.76|53
1721865600000|2024-07-25 00:00:00|12.84|12.77|12.88|12.81|12.88|12.81|12.83|12.76|29
1721865900000|2024-07-25 00:05:00|12.87|12.8|12.85|12.78|12.88|12.81|12.85|12.78|35
1721866200000|2024-07-25 00:10:00|12.84|12.77|12.87|12.8|12.87|12.8|12.82|12.75|40
1721866500000|2024-07-25 00:15:00|12.86|12.79|12.88|12.81|12.88|12.81|12.84|12.77|97
1721866800000|2024-07-25 00:20:00|12.89|12.82|12.9|12.83|12.92|12.85|12.88|12.81|52
1721867100000|2024-07-25 00:25:00|12.89|12.82|12.89|12.82|12.9|12.83|12.87|12.8|29
1721867400000|2024-07-25 00:30:00|12.88|12.81|12.84|12.77|12.88|12.81|12.84|12.77|33
1721867700000|2024-07-25 00:35:00|12.85|12.78|12.8|12.73|12.86|12.79|12.8|12.73|34
1721868000000|2024-07-25 00:40:00|12.79|12.72|12.82|12.75|12.82|12.75|12.78|12.71|28
1721868300000|2024-07-25 00:45:00|12.81|12.74|12.82|12.75|12.82|12.75|12.8|12.73|6
1721868600000|2024-07-25 00:50:00|12.83|12.76|12.8|12.73|12.83|12.76|12.8|12.73|54
1721868900000|2024-07-25 00:55:00|12.81|12.74|12.77|12.7|12.81|12.74|12.76|12.69|33
1721869200000|2024-07-25 01:00:00|12.78|12.71|12.7|12.63|12.78|12.71|12.69|12.62|33
1721869500000|2024-07-25 01:05:00|12.69|12.62|12.37|12.3|12.72|12.65|12.32|12.25|255
1721869800000|2024-07-25 01:10:00|12.38|12.31|12.4|12.33|12.49|12.42|12.38|12.31|290
1721870100000|2024-07-25 01:15:00|12.41|12.34|12.37|12.3|12.48|12.41|12.35|12.28|213
1721870400000|2024-07-25 01:20:00|12.38|12.31|12.32|12.25|12.43|12.36|12.31|12.24|289
1721870700000|2024-07-25 01:25:00|12.31|12.24|12.38|12.31|12.38|12.31|12.24|12.17|300
1721871000000|2024-07-25 01:30:00|12.37|12.3|12.35|12.28|12.42|12.35|12.32|12.25|319
1721871300000|2024-07-25 01:35:00|12.34|12.27|12.43|12.36|12.45|12.38|12.33|12.26|162
1721871600000|2024-07-25 01:40:00|12.42|12.35|12.38|12.31|12.44|12.37|12.35|12.28|93
1721871900000|2024-07-25 01:45:00|12.37|12.3|12.39|12.32|12.45|12.38|12.35|12.28|103
1721872200000|2024-07-25 01:50:00|12.38|12.31|12.42|12.35|12.45|12.38|12.37|12.3|63
1721872500000|2024-07-25 01:55:00|12.43|12.36|12.49|12.42|12.49|12.42|12.42|12.35|95
1721872800000|2024-07-25 02:00:00|12.48|12.41|12.42|12.35|12.49|12.42|12.42|12.35|109
1721873100000|2024-07-25 02:05:00|12.41|12.34|12.41|12.34|12.44|12.37|12.4|12.33|69
1721873400000|2024-07-25 02:10:00|12.4|12.33|12.39|12.32|12.43|12.36|12.39|12.32|98
1721873700000|2024-07-25 02:15:00|12.4|12.33|12.37|12.3|12.42|12.35|12.36|12.29|90
1721874000000|2024-07-25 02:20:00|12.38|12.31|12.33|12.26|12.41|12.34|12.33|12.26|102
1721874300000|2024-07-25 02:25:00|12.32|12.25|12.31|12.24|12.35|12.28|12.25|12.18|162
1721874600000|2024-07-25 02:30:00|12.3|12.23|12.32|12.25|12.36|12.29|12.29|12.22|153
1721874900000|2024-07-25 02:35:00|12.31|12.24|12.33|12.26|12.34|12.27|12.27|12.2|145
1721875200000|2024-07-25 02:40:00|12.34|12.27|12.28|12.21|12.35|12.28|12.28|12.21|151
1721875500000|2024-07-25 02:45:00|12.27|12.2|12.29|12.22|12.31|12.24|12.24|12.17|163
1721875800000|2024-07-25 02:50:00|12.28|12.21|12.33|12.26|12.35|12.28|12.28|12.21|140
1721876100000|2024-07-25 02:55:00|12.34|12.27|12.36|12.29|12.37|12.3|12.33|12.26|39
1721876400000|2024-07-25 03:00:00|12.35|12.28|12.34|12.27|12.36|12.29|12.32|12.25|82
1721876700000|2024-07-25 03:05:00|12.33|12.26|12.3|12.23|12.34|12.27|12.3|12.23|76
1721877000000|2024-07-25 03:10:00|12.29|12.22|12.27|12.2|12.31|12.24|12.26|12.19|37
1721877300000|2024-07-25 03:15:00|12.28|12.21|12.29|12.22|12.3|12.23|12.26|12.19|58
1721877600000|2024-07-25 03:20:00|12.28|12.21|12.3|12.23|12.31|12.24|12.26|12.19|75
1721877900000|2024-07-25 03:25:00|12.29|12.22|12.34|12.27|12.34|12.27|12.29|12.22|78
1721878200000|2024-07-25 03:30:00|12.33|12.26|12.32|12.25|12.34|12.27|12.32|12.25|110
1721878500000|2024-07-25 03:35:00|12.33|12.26|12.28|12.21|12.33|12.26|12.27|12.2|52
1721878800000|2024-07-25 03:40:00|12.29|12.22|12.3|12.23|12.32|12.25|12.28|12.21|42
1721879100000|2024-07-25 03:45:00|12.29|12.22|12.3|12.23|12.32|12.25|12.28|12.21|54
1721879400000|2024-07-25 03:50:00|12.31|12.24|12.33|12.26|12.34|12.27|12.3|12.23|79
1721879700000|2024-07-25 03:55:00|12.32|12.25|12.32|12.25|12.34|12.27|12.32|12.25|79
1721880000000|2024-07-25 04:00:00|12.33|12.26|12.29|12.22|12.34|12.27|12.28|12.21|35
1721880300000|2024-07-25 04:05:00|12.3|12.23|12.31|12.24|12.32|12.25|12.26|12.19|74
1721880600000|2024-07-25 04:10:00|12.32|12.25|12.34|12.27|12.35|12.28|12.3|12.23|105
1721880900000|2024-07-25 04:15:00|12.33|12.26|12.37|12.3|12.37|12.3|12.31|12.24|113
1721881200000|2024-07-25 04:20:00|12.38|12.31|12.37|12.3|12.38|12.31|12.36|12.29|92
1721881500000|2024-07-25 04:25:00|12.36|12.29|12.37|12.3|12.37|12.3|12.36|12.29|20
1721881800000|2024-07-25 04:30:00|12.36|12.29|12.39|12.32|12.39|12.32|12.36|12.29|48
1721882100000|2024-07-25 04:35:00|12.4|12.33|12.41|12.34|12.41|12.34|12.39|12.32|70
1721882400000|2024-07-25 04:40:00|12.4|12.33|12.43|12.36|12.43|12.36|12.4|12.33|42
1721882700000|2024-07-25 04:45:00|12.42|12.35|12.45|12.38|12.45|12.38|12.41|12.34|48
1721883000000|2024-07-25 04:50:00|12.44|12.37|12.42|12.35|12.46|12.39|12.41|12.34|83
1721883300000|2024-07-25 04:55:00|12.43|12.36|12.45|12.38|12.46|12.39|12.42|12.35|43
1721883600000|2024-07-25 05:00:00|12.46|12.39|12.45|12.38|12.46|12.39|12.43|12.36|36
1721883900000|2024-07-25 05:05:00|12.46|12.39|12.47|12.4|12.5|12.43|12.45|12.38|32
1721884200000|2024-07-25 05:10:00|12.46|12.39|12.45|12.38|12.47|12.4|12.45|12.38|18
1721884500000|2024-07-25 05:15:00|12.44|12.37|12.43|12.36|12.45|12.38|12.42|12.35|42
1721884800000|2024-07-25 05:20:00|12.44|12.37|12.39|12.32|12.44|12.37|12.39|12.32|12
1721885100000|2024-07-25 05:25:00|12.38|12.31|12.4|12.33|12.41|12.34|12.38|12.31|33
1721885400000|2024-07-25 05:30:00|12.41|12.34|12.42|12.35|12.44|12.37|12.41|12.34|12
1721885700000|2024-07-25 05:35:00|12.43|12.36|12.44|12.37|12.45|12.38|12.42|12.35|48
1721886000000|2024-07-25 05:40:00|12.45|12.38|12.42|12.35|12.45|12.38|12.41|12.34|68
1721886300000|2024-07-25 05:45:00|12.41|12.34|12.4|12.33|12.42|12.35|12.38|12.31|40
1721886600000|2024-07-25 05:50:00|12.39|12.32|12.37|12.3|12.39|12.32|12.36|12.29|39
1721886900000|2024-07-25 05:55:00|12.38|12.31|12.38|12.31|12.39|12.32|12.36|12.29|19
1721887200000|2024-07-25 06:00:00|12.39|12.32|12.37|12.3|12.39|12.32|12.36|12.29|45
1721887500000|2024-07-25 06:05:00|12.38|12.31|12.4|12.33|12.41|12.34|12.38|12.31|37
1721887800000|2024-07-25 06:10:00|12.39|12.32|12.4|12.33|12.42|12.35|12.37|12.3|34
1721888100000|2024-07-25 06:15:00|12.39|12.32|12.42|12.35|12.44|12.37|12.39|12.32|42
1721888400000|2024-07-25 06:20:00|12.43|12.36|12.43|12.36|12.44|12.37|12.41|12.34|137
1721888700000|2024-07-25 06:25:00|12.42|12.35|12.43|12.36|12.45|12.38|12.42|12.35|48
1721889000000|2024-07-25 06:30:00|12.42|12.35|12.4|12.33|12.43|12.36|12.39|12.32|27
1721889300000|2024-07-25 06:35:00|12.41|12.34|12.44|12.37|12.44|12.37|12.4|12.33|34
1721889600000|2024-07-25 06:40:00|12.45|12.38|12.46|12.39|12.48|12.41|12.44|12.37|72
1721889900000|2024-07-25 06:45:00|12.45|12.38|12.46|12.39|12.47|12.4|12.44|12.37|30
1721890200000|2024-07-25 06:50:00|12.45|12.38|12.46|12.39|12.48|12.41|12.45|12.38|22
1721890500000|2024-07-25 06:55:00|12.45|12.38|12.46|12.39|12.47|12.4|12.45|12.38|28
1721890800000|2024-07-25 07:00:00|12.47|12.4|12.46|12.39|12.47|12.4|12.46|12.39|8
1721891100000|2024-07-25 07:05:00|12.47|12.4|12.44|12.37|12.47|12.4|12.44|12.37|4
1721891400000|2024-07-25 07:10:00|12.43|12.36|12.44|12.37|12.44|12.37|12.42|12.35|10
1721891700000|2024-07-25 07:15:00|12.43|12.36|12.45|12.38|12.46|12.39|12.42|12.35|71
1721892000000|2024-07-25 07:20:00|12.46|12.39|12.43|12.36|12.47|12.4|12.43|12.36|134
1721892300000|2024-07-25 07:25:00|12.44|12.37|12.45|12.38|12.45|12.38|12.43|12.36|54
1721892600000|2024-07-25 07:30:00|12.44|12.37|12.46|12.39|12.47|12.4|12.44|12.37|117
1721892900000|2024-07-25 07:35:00|12.47|12.4|12.48|12.41|12.48|12.41|12.46|12.39|62
1721893200000|2024-07-25 07:40:00|12.47|12.4|12.45|12.38|12.48|12.41|12.44|12.37|69
1721893500000|2024-07-25 07:45:00|12.46|12.39|12.46|12.39|12.46|12.39|12.44|12.37|29
1721893800000|2024-07-25 07:50:00|12.45|12.38|12.41|12.34|12.47|12.4|12.4|12.33|79
1721894100000|2024-07-25 07:55:00|12.4|12.33|12.4|12.33|12.42|12.35|12.4|12.33|93
1721894400000|2024-07-25 08:00:00|12.39|12.32|12.36|12.29|12.4|12.33|12.36|12.29|66
1721894700000|2024-07-25 08:05:00|12.37|12.3|12.42|12.35|12.42|12.35|12.36|12.29|62
1721895000000|2024-07-25 08:10:00|12.43|12.36|12.44|12.37|12.45|12.38|12.41|12.34|44
1721895300000|2024-07-25 08:15:00|12.43|12.36|12.42|12.35|12.46|12.39|12.41|12.34|52
1721895600000|2024-07-25 08:20:00|12.43|12.36|12.43|12.36|12.44|12.37|12.41|12.34|55
1721895900000|2024-07-25 08:25:00|12.44|12.37|12.42|12.35|12.44|12.37|12.41|12.34|65
1721896200000|2024-07-25 08:30:00|12.43|12.36|12.42|12.35|12.43|12.36|12.4|12.33|78
1721896500000|2024-07-25 08:35:00|12.43|12.36|12.44|12.37|12.45|12.38|12.43|12.36|56
1721896800000|2024-07-25 08:40:00|12.45|12.38|12.45|12.38|12.47|12.4|12.44|12.37|45
1721897100000|2024-07-25 08:45:00|12.44|12.37|12.44|12.37|12.47|12.4|12.44|12.37|77
1721897400000|2024-07-25 08:50:00|12.45|12.38|12.47|12.4|12.47|12.4|12.44|12.37|113
1721897700000|2024-07-25 08:55:00|12.46|12.39|12.47|12.4|12.49|12.42|12.46|12.39|40
1721898000000|2024-07-25 09:00:00|12.48|12.41|12.47|12.4|12.48|12.41|12.44|12.37|44
1721898300000|2024-07-25 09:05:00|12.48|12.41|12.5|12.43|12.51|12.44|12.47|12.4|31
1721898600000|2024-07-25 09:10:00|12.51|12.44|12.54|12.47|12.54|12.47|12.5|12.43|86
1721898900000|2024-07-25 09:15:00|12.53|12.46|12.53|12.46|12.55|12.48|12.52|12.45|93
1721899200000|2024-07-25 09:20:00|12.52|12.45|12.52|12.45|12.54|12.47|12.51|12.44|177
1721899500000|2024-07-25 09:25:00|12.51|12.44|12.55|12.48|12.55|12.48|12.51|12.44|111
1721899800000|2024-07-25 09:30:00|12.54|12.47|12.55|12.48|12.56|12.49|12.54|12.47|120
1721900100000|2024-07-25 09:35:00|12.54|12.47|12.52|12.45|12.56|12.49|12.51|12.44|123
1721900400000|2024-07-25 09:40:00|12.53|12.46|12.54|12.47|12.55|12.48|12.52|12.45|60
1721900700000|2024-07-25 09:45:00|12.53|12.46|12.53|12.46|12.55|12.48|12.52|12.45|67
1721901000000|2024-07-25 09:50:00|12.54|12.47|12.53|12.46|12.55|12.48|12.51|12.44|40
1721901300000|2024-07-25 09:55:00|12.54|12.47|12.56|12.49|12.56|12.49|12.53|12.46|57
1721901600000|2024-07-25 10:00:00|12.55|12.48|12.55|12.48|12.56|12.49|12.54|12.47|49
1721901900000|2024-07-25 10:05:00|12.54|12.47|12.53|12.46|12.56|12.49|12.53|12.46|28
1721902200000|2024-07-25 10:10:00|12.54|12.47|12.44|12.37|12.54|12.47|12.44|12.37|65
1721902500000|2024-07-25 10:15:00|12.45|12.38|12.42|12.35|12.46|12.39|12.41|12.34|104
1721902800000|2024-07-25 10:20:00|12.41|12.34|12.41|12.34|12.44|12.37|12.4|12.33|51
1721903100000|2024-07-25 10:25:00|12.4|12.33|12.4|12.33|12.42|12.35|12.37|12.3|97
1721903400000|2024-07-25 10:30:00|12.41|12.34|12.42|12.35|12.42|12.35|12.38|12.31|86
1721903700000|2024-07-25 10:35:00|12.41|12.34|12.41|12.34|12.44|12.37|12.39|12.32|63
1721904000000|2024-07-25 10:40:00|12.4|12.33|12.37|12.3|12.42|12.35|12.37|12.3|80
1721904300000|2024-07-25 10:45:00|12.38|12.31|12.38|12.31|12.39|12.32|12.36|12.29|49
1721904600000|2024-07-25 10:50:00|12.37|12.3|12.43|12.36|12.43|12.36|12.37|12.3|25
1721904900000|2024-07-25 10:55:00|12.42|12.35|12.43|12.36|12.44|12.37|12.42|12.35|38
1721905200000|2024-07-25 11:00:00|12.42|12.35|12.42|12.35|12.44|12.37|12.39|12.32|117
1721905500000|2024-07-25 11:05:00|12.41|12.34|12.46|12.39|12.46|12.39|12.41|12.34|34
1721905800000|2024-07-25 11:10:00|12.45|12.38|12.47|12.4|12.48|12.41|12.45|12.38|53
1721906100000|2024-07-25 11:15:00|12.46|12.39|12.45|12.38|12.48|12.41|12.44|12.37|48
1721906400000|2024-07-25 11:20:00|12.44|12.37|12.45|12.38|12.47|12.4|12.44|12.37|74
1721906700000|2024-07-25 11:25:00|12.46|12.39|12.47|12.4|12.48|12.41|12.46|12.39|78
1721907000000|2024-07-25 11:30:00|12.48|12.41|12.48|12.41|12.48|12.41|12.47|12.4|41
1721907300000|2024-07-25 11:35:00|12.47|12.4|12.45|12.38|12.48|12.41|12.44|12.37|15
1721907600000|2024-07-25 11:40:00|12.44|12.37|12.44|12.37|12.45|12.38|12.43|12.36|101
1721907900000|2024-07-25 11:45:00|12.43|12.36|12.46|12.39|12.47|12.4|12.43|12.36|64
1721908200000|2024-07-25 11:50:00|12.45|12.38|12.47|12.4|12.48|12.41|12.45|12.38|103
1721908500000|2024-07-25 11:55:00|12.46|12.39|12.47|12.4|12.5|12.43|12.46|12.39|91
1721908800000|2024-07-25 12:00:00|12.46|12.39|12.49|12.42|12.5|12.43|12.46|12.39|60
1721909100000|2024-07-25 12:05:00|12.48|12.41|12.54|12.47|12.55|12.48|12.48|12.41|73
1721909400000|2024-07-25 12:10:00|12.53|12.46|12.53|12.46|12.56|12.49|12.53|12.46|98
1721909700000|2024-07-25 12:15:00|12.54|12.47|12.51|12.44|12.54|12.47|12.51|12.44|112
1721910000000|2024-07-25 12:20:00|12.52|12.45|12.49|12.42|12.52|12.45|12.49|12.42|78
1721910300000|2024-07-25 12:25:00|12.48|12.41|12.43|12.36|12.5|12.43|12.42|12.35|62
1721910600000|2024-07-25 12:30:00|12.44|12.37|12.41|12.34|12.5|12.43|12.41|12.34|138
1721910900000|2024-07-25 12:35:00|12.4|12.33|12.38|12.31|12.41|12.34|12.37|12.3|123
1721911200000|2024-07-25 12:40:00|12.37|12.3|12.3|12.23|12.38|12.31|12.29|12.22|122
1721911500000|2024-07-25 12:45:00|12.31|12.24|12.34|12.27|12.34|12.27|12.3|12.23|78
1721911800000|2024-07-25 12:50:00|12.35|12.28|12.36|12.29|12.37|12.3|12.33|12.26|62
1721912100000|2024-07-25 12:55:00|12.35|12.28|12.38|12.31|12.38|12.31|12.32|12.25|88
1721912400000|2024-07-25 13:00:00|12.37|12.3|12.35|12.28|12.39|12.32|12.32|12.25|115
1721912700000|2024-07-25 13:05:00|12.34|12.27|12.35|12.28|12.38|12.31|12.31|12.24|128
1721913000000|2024-07-25 13:10:00|12.36|12.29|12.35|12.28|12.39|12.32|12.35|12.28|130
1721913300000|2024-07-25 13:15:00|12.34|12.27|12.43|12.36|12.43|12.36|12.33|12.26|160
1721913600000|2024-07-25 13:20:00|12.42|12.35|12.47|12.4|12.47|12.4|12.4|12.33|150
1721913900000|2024-07-25 13:25:00|12.46|12.39|12.46|12.39|12.48|12.41|12.44|12.37|141
1721914200000|2024-07-25 13:30:00|12.45|12.38|12.43|12.36|12.49|12.42|12.42|12.35|191
1721914500000|2024-07-25 13:35:00|12.42|12.35|12.43|12.36|12.45|12.38|12.38|12.31|186
1721914800000|2024-07-25 13:40:00|12.42|12.35|12.47|12.4|12.47|12.4|12.41|12.34|208
1721915100000|2024-07-25 13:45:00|12.46|12.39|12.41|12.34|12.47|12.4|12.4|12.33|140
1721915400000|2024-07-25 13:50:00|12.42|12.35|12.39|12.32|12.45|12.38|12.39|12.32|114
1721915700000|2024-07-25 13:55:00|12.4|12.33|12.42|12.35|12.42|12.35|12.36|12.29|105
1721916000000|2024-07-25 14:00:00|12.41|12.34|12.39|12.32|12.42|12.35|12.36|12.29|111
1721916300000|2024-07-25 14:05:00|12.38|12.31|12.28|12.21|12.39|12.32|12.27|12.2|135
1721916600000|2024-07-25 14:10:00|12.29|12.22|12.33|12.26|12.33|12.26|12.29|12.22|77
1721916900000|2024-07-25 14:15:00|12.32|12.25|12.38|12.31|12.39|12.32|12.29|12.22|101
1721917200000|2024-07-25 14:20:00|12.37|12.3|12.4|12.33|12.41|12.34|12.37|12.3|86
1721917500000|2024-07-25 14:25:00|12.41|12.34|12.46|12.39|12.47|12.4|12.4|12.33|80
1721917800000|2024-07-25 14:30:00|12.47|12.4|12.45|12.38|12.5|12.43|12.44|12.37|115
1721918100000|2024-07-25 14:35:00|12.46|12.39|12.52|12.45|12.54|12.47|12.43|12.36|111
1721918400000|2024-07-25 14:40:00|12.51|12.44|12.56|12.49|12.56|12.49|12.5|12.43|140
1721918700000|2024-07-25 14:45:00|12.55|12.48|12.59|12.52|12.59|12.52|12.53|12.46|99
1721919000000|2024-07-25 14:50:00|12.58|12.51|12.57|12.5|12.58|12.51|12.54|12.47|72
1721919300000|2024-07-25 14:55:00|12.56|12.49|12.58|12.51|12.59|12.52|12.55|12.48|93
1721919600000|2024-07-25 15:00:00|12.59|12.52|12.54|12.47|12.59|12.52|12.54|12.47|88
1721919900000|2024-07-25 15:05:00|12.53|12.46|12.51|12.44|12.53|12.46|12.49|12.42|51
1721920200000|2024-07-25 15:10:00|12.52|12.45|12.56|12.49|12.58|12.51|12.51|12.44|51
1721920500000|2024-07-25 15:15:00|12.57|12.5|12.53|12.46|12.57|12.5|12.53|12.46|49
1721920800000|2024-07-25 15:20:00|12.52|12.45|12.49|12.42|12.53|12.46|12.48|12.41|64
1721921100000|2024-07-25 15:25:00|12.5|12.43|12.44|12.37|12.5|12.43|12.43|12.36|43
1721921400000|2024-07-25 15:30:00|12.45|12.38|12.46|12.39|12.47|12.4|12.42|12.35|110
1721921700000|2024-07-25 15:35:00|12.47|12.4|12.47|12.4|12.5|12.43|12.46|12.39|79
1721922000000|2024-07-25 15:40:00|12.48|12.41|12.4|12.33|12.48|12.41|12.39|12.32|35
1721922300000|2024-07-25 15:45:00|12.41|12.34|12.42|12.35|12.44|12.37|12.4|12.33|116
1721922600000|2024-07-25 15:50:00|12.43|12.36|12.44|12.37|12.45|12.38|12.4|12.33|70
1721922900000|2024-07-25 15:55:00|12.43|12.36|12.45|12.38|12.45|12.38|12.43|12.36|85
1721923200000|2024-07-25 16:00:00|12.46|12.39|12.45|12.38|12.47|12.4|12.43|12.36|112
1721923500000|2024-07-25 16:05:00|12.46|12.39|12.39|12.32|12.47|12.4|12.35|12.28|144
1721923800000|2024-07-25 16:10:00|12.4|12.33|12.42|12.35|12.43|12.36|12.38|12.31|83
1721924100000|2024-07-25 16:15:00|12.41|12.34|12.45|12.38|12.45|12.38|12.4|12.33|81
1721924400000|2024-07-25 16:20:00|12.44|12.37|12.46|12.39|12.47|12.4|12.44|12.37|77
1721924700000|2024-07-25 16:25:00|12.47|12.4|12.47|12.4|12.47|12.4|12.45|12.38|37
1721925000000|2024-07-25 16:30:00|12.48|12.41|12.54|12.47|12.54|12.47|12.47|12.4|45
1721925300000|2024-07-25 16:35:00|12.55|12.48|12.51|12.44|12.56|12.49|12.5|12.43|53
1721925600000|2024-07-25 16:40:00|12.52|12.45|12.51|12.44|12.53|12.46|12.49|12.42|74
1721925900000|2024-07-25 16:45:00|12.52|12.45|12.47|12.4|12.53|12.46|12.45|12.38|70
1721926200000|2024-07-25 16:50:00|12.48|12.41|12.49|12.42|12.5|12.43|12.46|12.39|70
1721926500000|2024-07-25 16:55:00|12.5|12.43|12.49|12.42|12.51|12.44|12.48|12.41|98
1721926800000|2024-07-25 17:00:00|12.5|12.43|12.52|12.45|12.54|12.47|12.48|12.41|81
1721927100000|2024-07-25 17:05:00|12.51|12.44|12.54|12.47|12.54|12.47|12.51|12.44|40
1721927400000|2024-07-25 17:10:00|12.53|12.46|12.48|12.41|12.54|12.47|12.48|12.41|72
1721927700000|2024-07-25 17:15:00|12.49|12.42|12.5|12.43|12.52|12.45|12.48|12.41|24
1721928000000|2024-07-25 17:20:00|12.51|12.44|12.48|12.41|12.52|12.45|12.48|12.41|52
1721928300000|2024-07-25 17:25:00|12.49|12.42|12.48|12.41|12.49|12.42|12.47|12.4|44
1721928600000|2024-07-25 17:30:00|12.49|12.42|12.45|12.38|12.5|12.43|12.45|12.38|63
1721928900000|2024-07-25 17:35:00|12.46|12.39|12.49|12.42|12.49|12.42|12.45|12.38|52
1721929200000|2024-07-25 17:40:00|12.48|12.41|12.5|12.43|12.51|12.44|12.48|12.41|105
1721929500000|2024-07-25 17:45:00|12.49|12.42|12.47|12.4|12.51|12.44|12.45|12.38|67
1721929800000|2024-07-25 17:50:00|12.46|12.39|12.51|12.44|12.51|12.44|12.46|12.39|102
1721930100000|2024-07-25 17:55:00|12.5|12.43|12.51|12.44|12.52|12.45|12.49|12.42|88
1721930400000|2024-07-25 18:00:00|12.52|12.45|12.49|12.42|12.52|12.45|12.49|12.42|46
1721930700000|2024-07-25 18:05:00|12.48|12.41|12.47|12.4|12.51|12.44|12.47|12.4|64
1721931000000|2024-07-25 18:10:00|12.46|12.39|12.46|12.39|12.48|12.41|12.45|12.38|43
1721931300000|2024-07-25 18:15:00|12.45|12.38|12.47|12.4|12.47|12.4|12.45|12.38|33
1721931600000|2024-07-25 18:20:00|12.46|12.39|12.4|12.33|12.46|12.39|12.4|12.33|71
1721931900000|2024-07-25 18:25:00|12.39|12.32|12.4|12.33|12.41|12.34|12.39|12.32|100
1721932200000|2024-07-25 18:30:00|12.41|12.34|12.39|12.32|12.42|12.35|12.36|12.29|79
1721932500000|2024-07-25 18:35:00|12.38|12.31|12.35|12.28|12.39|12.32|12.34|12.27|50
1721932800000|2024-07-25 18:40:00|12.34|12.27|12.3|12.23|12.36|12.29|12.29|12.22|83
1721933100000|2024-07-25 18:45:00|12.29|12.22|12.24|12.17|12.32|12.25|12.23|12.16|109
1721933400000|2024-07-25 18:50:00|12.25|12.18|12.23|12.16|12.26|12.19|12.17|12.1|99
1721933700000|2024-07-25 18:55:00|12.22|12.15|12.24|12.17|12.25|12.18|12.22|12.15|69
1721934000000|2024-07-25 19:00:00|12.25|12.18|12.13|12.06|12.27|12.2|12.12|12.05|127
1721934300000|2024-07-25 19:05:00|12.14|12.07|12.19|12.12|12.2|12.13|12.14|12.07|130
1721934600000|2024-07-25 19:10:00|12.18|12.11|12.21|12.14|12.21|12.14|12.15|12.08|68
1721934900000|2024-07-25 19:15:00|12.2|12.13|12.34|12.27|12.36|12.29|12.2|12.13|197
1721935200000|2024-07-25 19:20:00|12.33|12.26|12.31|12.24|12.34|12.27|12.28|12.21|175
1721935500000|2024-07-25 19:25:00|12.32|12.25|12.34|12.27|12.36|12.29|12.31|12.24|137
1721935800000|2024-07-25 19:30:00|12.33|12.26|12.32|12.25|12.37|12.3|12.32|12.25|140
1721936100000|2024-07-25 19:35:00|12.31|12.24|12.28|12.21|12.35|12.28|12.25|12.18|116
1721936400000|2024-07-25 19:40:00|12.27|12.2|12.31|12.24|12.33|12.26|12.27|12.2|119
1721936700000|2024-07-25 19:45:00|12.3|12.23|12.27|12.2|12.31|12.24|12.26|12.19|104
1721937000000|2024-07-25 19:50:00|12.26|12.19|12.25|12.18|12.27|12.2|12.23|12.16|92
1721937300000|2024-07-25 19:55:00|12.24|12.17|12.25|12.18|12.26|12.19|12.23|12.16|106
1721937600000|2024-07-25 20:00:00|12.26|12.19|12.16|12.09|12.27|12.2|12.15|12.08|90
1721937900000|2024-07-25 20:05:00|12.17|12.1|12.13|12.06|12.18|12.11|12.11|12.04|101
1721938200000|2024-07-25 20:10:00|12.12|12.05|12.12|12.05|12.13|12.06|12.05|11.98|148
1721938500000|2024-07-25 20:15:00|12.11|12.04|12.15|12.08|12.17|12.1|12.08|12.01|225
1721938800000|2024-07-25 20:20:00|12.16|12.09|12.2|12.13|12.21|12.14|12.15|12.08|161
1721939100000|2024-07-25 20:25:00|12.21|12.14|12.18|12.11|12.21|12.14|12.16|12.09|92
1721939400000|2024-07-25 20:30:00|12.17|12.1|12.14|12.07|12.22|12.15|12.13|12.06|94
1721939700000|2024-07-25 20:35:00|12.13|12.06|12.2|12.13|12.2|12.13|12.11|12.04|94
1721940000000|2024-07-25 20:40:00|12.21|12.14|12.22|12.15|12.23|12.16|12.2|12.13|58
1721940300000|2024-07-25 20:45:00|12.21|12.14|12.27|12.2|12.28|12.21|12.2|12.13|83
1721940600000|2024-07-25 20:50:00|12.26|12.19|12.31|12.24|12.34|12.27|12.26|12.19|82
1721940900000|2024-07-25 20:55:00|12.32|12.25|12.4|12.33|12.4|12.33|12.31|12.24|75
1721941200000|2024-07-25 21:00:00|12.41|12.34|12.44|12.37|12.45|12.38|12.39|12.32|100
1721941500000|2024-07-25 21:05:00|12.45|12.38|12.4|12.33|12.45|12.38|12.39|12.32|90
1721941800000|2024-07-25 21:10:00|12.41|12.34|12.44|12.37|12.45|12.38|12.4|12.33|48
1721942100000|2024-07-25 21:15:00|12.45|12.38|12.46|12.39|12.47|12.4|12.44|12.37|30
1721942400000|2024-07-25 21:20:00|12.47|12.4|12.54|12.47|12.54|12.47|12.46|12.39|28
1721942700000|2024-07-25 21:25:00|12.53|12.46|12.52|12.45|12.55|12.48|12.51|12.44|30
1721943000000|2024-07-25 21:30:00|12.53|12.46|12.51|12.44|12.54|12.47|12.48|12.41|19
1721943300000|2024-07-25 21:35:00|12.5|12.43|12.54|12.47|12.56|12.49|12.5|12.43|21
1721943600000|2024-07-25 21:40:00|12.53|12.46|12.55|12.48|12.55|12.48|12.52|12.45|13
1721943900000|2024-07-25 21:45:00|12.56|12.49|12.56|12.49|12.58|12.51|12.56|12.49|11
1721944200000|2024-07-25 21:50:00|12.55|12.48|12.57|12.5|12.59|12.52|12.55|12.48|11
1721944500000|2024-07-25 21:55:00|12.56|12.49|12.55|12.48|12.56|12.49|12.53|12.46|26
1721944800000|2024-07-25 22:00:00|12.54|12.47|12.56|12.49|12.57|12.5|12.51|12.44|101
1721945100000|2024-07-25 22:05:00|12.57|12.5|12.55|12.48|12.6|12.53|12.54|12.47|85
1721945400000|2024-07-25 22:10:00|12.54|12.47|12.5|12.43|12.56|12.49|12.5|12.43|95
1721945700000|2024-07-25 22:15:00|12.49|12.42|12.46|12.39|12.5|12.43|12.46|12.39|26
1721946000000|2024-07-25 22:20:00|12.47|12.4|12.48|12.41|12.48|12.41|12.46|12.39|12
1721946300000|2024-07-25 22:25:00|12.49|12.42|12.51|12.44|12.52|12.45|12.48|12.41|33
1721946600000|2024-07-25 22:30:00|12.52|12.45|12.57|12.5|12.58|12.51|12.51|12.44|92
1721946900000|2024-07-25 22:35:00|12.58|12.51|12.55|12.48|12.58|12.51|12.53|12.46|96
1721947200000|2024-07-25 22:40:00|12.56|12.49|12.54|12.47|12.56|12.49|12.54|12.47|51
1721947500000|2024-07-25 22:45:00|12.55|12.48|12.53|12.46|12.56|12.49|12.52|12.45|85
1721947800000|2024-07-25 22:50:00|12.52|12.45|12.51|12.44|12.54|12.47|12.51|12.44|40
1721948100000|2024-07-25 22:55:00|12.5|12.43|12.51|12.44|12.51|12.44|12.5|12.43|34
1721948400000|2024-07-25 23:00:00|12.5|12.43|12.56|12.49|12.57|12.5|12.5|12.43|63
1721948700000|2024-07-25 23:05:00|12.55|12.48|12.57|12.5|12.57|12.5|12.54|12.47|87
1721949000000|2024-07-25 23:10:00|12.56|12.49|12.56|12.49|12.57|12.5|12.56|12.49|47
1721949300000|2024-07-25 23:15:00|12.55|12.48|12.56|12.49|12.57|12.5|12.53|12.46|22
1721949600000|2024-07-25 23:20:00|12.57|12.5|12.53|12.46|12.57|12.5|12.53|12.46|83
1721949900000|2024-07-25 23:25:00|12.54|12.47|12.54|12.47|12.55|12.48|12.53|12.46|15
1721950200000|2024-07-25 23:30:00|12.55|12.48|12.57|12.5|12.57|12.5|12.53|12.46|123
1721950500000|2024-07-25 23:35:00|12.56|12.49|12.55|12.48|12.57|12.5|12.55|12.48|104
1721950800000|2024-07-25 23:40:00|12.56|12.49|12.54|12.47|12.56|12.49|12.54|12.47|29
1721951100000|2024-07-25 23:45:00|12.55|12.48|12.54|12.47|12.55|12.48|12.53|12.46|30
1721951400000|2024-07-25 23:50:00|12.55|12.48|12.56|12.49|12.57|12.5|12.54|12.47|44
1721951700000|2024-07-25 23:55:00|12.57|12.5|12.57|12.5|12.57|12.5|12.56|12.49|9
1721952000000|2024-07-26 00:00:00|12.56|12.49|12.59|12.52|12.6|12.53|12.55|12.48|50
1721952300000|2024-07-26 00:05:00|12.6|12.53|12.71|12.64|12.76|12.69|12.6|12.53|57
1721952600000|2024-07-26 00:10:00|12.72|12.65|12.74|12.67|12.77|12.7|12.71|12.64|63
1721952900000|2024-07-26 00:15:00|12.73|12.66|12.68|12.61|12.76|12.69|12.67|12.6|64
1721953200000|2024-07-26 00:20:00|12.69|12.62|12.7|12.63|12.73|12.66|12.69|12.62|48
1721953500000|2024-07-26 00:25:00|12.69|12.62|12.71|12.64|12.71|12.64|12.67|12.6|53
1721953800000|2024-07-26 00:30:00|12.7|12.63|12.65|12.58|12.72|12.65|12.64|12.57|86
1721954100000|2024-07-26 00:35:00|12.64|12.57|12.69|12.62|12.69|12.62|12.64|12.57|42
1721954400000|2024-07-26 00:40:00|12.7|12.63|12.72|12.65|12.73|12.66|12.69|12.62|39
1721954700000|2024-07-26 00:45:00|12.73|12.66|12.74|12.67|12.76|12.69|12.72|12.65|48
1721955000000|2024-07-26 00:50:00|12.73|12.66|12.7|12.63|12.74|12.67|12.7|12.63|34
1721955300000|2024-07-26 00:55:00|12.69|12.62|12.75|12.68|12.76|12.69|12.69|12.62|41
1721955600000|2024-07-26 01:00:00|12.74|12.67|12.77|12.7|12.78|12.71|12.71|12.64|103
1721955900000|2024-07-26 01:05:00|12.76|12.69|12.82|12.75|12.83|12.76|12.76|12.69|49
1721956200000|2024-07-26 01:10:00|12.81|12.74|12.78|12.71|12.83|12.76|12.76|12.69|68
1721956500000|2024-07-26 01:15:00|12.79|12.72|12.76|12.69|12.79|12.72|12.74|12.67|46
1721956800000|2024-07-26 01:20:00|12.75|12.68|12.78|12.71|12.79|12.72|12.75|12.68|56
1721957100000|2024-07-26 01:25:00|12.77|12.7|12.76|12.69|12.78|12.71|12.74|12.67|72
1721957400000|2024-07-26 01:30:00|12.77|12.7|12.74|12.67|12.77|12.7|12.73|12.66|62
1721957700000|2024-07-26 01:35:00|12.73|12.66|12.78|12.71|12.78|12.71|12.73|12.66|40
1721958000000|2024-07-26 01:40:00|12.77|12.7|12.8|12.73|12.8|12.73|12.75|12.68|50
1721958300000|2024-07-26 01:45:00|12.79|12.72|12.77|12.7|12.81|12.74|12.77|12.7|45
1721958600000|2024-07-26 01:50:00|12.78|12.71|12.74|12.67|12.78|12.71|12.73|12.66|47
1721958900000|2024-07-26 01:55:00|12.75|12.68|12.77|12.7|12.77|12.7|12.74|12.67|61
1721959200000|2024-07-26 02:00:00|12.76|12.69|12.78|12.71|12.79|12.72|12.76|12.69|43
1721959500000|2024-07-26 02:05:00|12.79|12.72|12.85|12.78|12.85|12.78|12.78|12.71|116
1721959800000|2024-07-26 02:10:00|12.84|12.77|12.84|12.77|12.86|12.79|12.82|12.75|73
1721960100000|2024-07-26 02:15:00|12.83|12.76|12.82|12.75|12.84|12.77|12.81|12.74|68
1721960400000|2024-07-26 02:20:00|12.81|12.74|12.9|12.83|12.91|12.84|12.81|12.74|86
1721960700000|2024-07-26 02:25:00|12.91|12.84|12.95|12.88|12.97|12.9|12.9|12.83|103
1721961000000|2024-07-26 02:30:00|12.94|12.87|12.89|12.82|12.98|12.91|12.89|12.82|94
1721961300000|2024-07-26 02:35:00|12.88|12.81|12.95|12.88|12.95|12.88|12.88|12.81|48
1721961600000|2024-07-26 02:40:00|12.94|12.87|12.94|12.87|12.96|12.89|12.91|12.84|97
1721961900000|2024-07-26 02:45:00|12.93|12.86|12.91|12.84|12.95|12.88|12.91|12.84|61
1721962200000|2024-07-26 02:50:00|12.9|12.83|12.95|12.88|12.95|12.88|12.9|12.83|52
1721962500000|2024-07-26 02:55:00|12.94|12.87|12.94|12.87|12.98|12.91|12.93|12.86|79
1721962800000|2024-07-26 03:00:00|12.93|12.86|12.96|12.89|12.97|12.9|12.9|12.83|84
1721963100000|2024-07-26 03:05:00|12.95|12.88|12.95|12.88|12.99|12.92|12.95|12.88|111
1721963400000|2024-07-26 03:10:00|12.96|12.89|12.97|12.9|12.98|12.91|12.93|12.86|70
1721963700000|2024-07-26 03:15:00|12.98|12.91|12.93|12.86|13|12.93|12.93|12.86|52
1721964000000|2024-07-26 03:20:00|12.94|12.87|12.91|12.84|12.95|12.88|12.9|12.83|104
1721964300000|2024-07-26 03:25:00|12.92|12.85|12.92|12.85|12.95|12.88|12.91|12.84|71
1721964600000|2024-07-26 03:30:00|12.93|12.86|12.92|12.85|12.94|12.87|12.9|12.83|50
1721964900000|2024-07-26 03:35:00|12.93|12.86|12.91|12.84|12.95|12.88|12.9|12.83|41
1721965200000|2024-07-26 03:40:00|12.9|12.83|12.92|12.85|12.92|12.85|12.9|12.83|51
1721965500000|2024-07-26 03:45:00|12.91|12.84|12.9|12.83|12.92|12.85|12.88|12.81|72
1721965800000|2024-07-26 03:50:00|12.89|12.82|12.92|12.85|12.93|12.86|12.89|12.82|56
1721966100000|2024-07-26 03:55:00|12.93|12.86|12.91|12.84|12.93|12.86|12.91|12.84|45
1721966400000|2024-07-26 04:00:00|12.92|12.85|12.89|12.82|12.92|12.85|12.88|12.81|40
1721966700000|2024-07-26 04:05:00|12.9|12.83|12.92|12.85|12.93|12.86|12.88|12.81|51
1721967000000|2024-07-26 04:10:00|12.91|12.84|12.91|12.84|12.92|12.85|12.9|12.83|47
1721967300000|2024-07-26 04:15:00|12.92|12.85|12.94|12.87|12.94|12.87|12.91|12.84|71
1721967600000|2024-07-26 04:20:00|12.95|12.88|12.98|12.91|12.99|12.92|12.94|12.87|42
1721967900000|2024-07-26 04:25:00|12.97|12.9|12.95|12.88|12.97|12.9|12.94|12.87|23
1721968200000|2024-07-26 04:30:00|12.96|12.89|12.94|12.87|12.98|12.91|12.94|12.87|17
1721968500000|2024-07-26 04:35:00|12.95|12.88|12.97|12.9|12.98|12.91|12.93|12.86|35
1721968800000|2024-07-26 04:40:00|12.98|12.91|12.95|12.88|12.98|12.91|12.94|12.87|18
1721969100000|2024-07-26 04:45:00|12.96|12.89|12.95|12.88|12.97|12.9|12.93|12.86|20
1721969400000|2024-07-26 04:50:00|12.94|12.87|12.94|12.87|12.95|12.88|12.93|12.86|11
1721969700000|2024-07-26 04:55:00|12.93|12.86|12.96|12.89|12.96|12.89|12.93|12.86|40
1721970000000|2024-07-26 05:00:00|12.97|12.9|12.95|12.88|12.97|12.9|12.95|12.88|9
1721970300000|2024-07-26 05:05:00|12.94|12.87|12.92|12.85|12.95|12.88|12.92|12.85|13
1721970600000|2024-07-26 05:10:00|12.93|12.86|12.93|12.86|12.94|12.87|12.92|12.85|59
1721970900000|2024-07-26 05:15:00|12.94|12.87|12.95|12.88|12.96|12.89|12.93|12.86|74
1721971200000|2024-07-26 05:20:00|12.94|12.87|12.96|12.89|12.97|12.9|12.94|12.87|35
1721971500000|2024-07-26 05:25:00|12.97|12.9|12.97|12.9|12.98|12.91|12.95|12.88|87
1721971800000|2024-07-26 05:30:00|12.98|12.91|12.97|12.9|12.98|12.91|12.97|12.9|4
1721972100000|2024-07-26 05:35:00|12.98|12.91|12.97|12.9|12.99|12.92|12.96|12.89|42
1721972400000|2024-07-26 05:40:00|12.96|12.89|12.95|12.88|12.97|12.9|12.94|12.87|8
1721972700000|2024-07-26 05:45:00|12.96|12.89|12.94|12.87|12.96|12.89|12.94|12.87|39
1721973000000|2024-07-26 05:50:00|12.95|12.88|12.95|12.88|12.96|12.89|12.94|12.87|21
1721973300000|2024-07-26 05:55:00|12.94|12.87|12.94|12.87|12.95|12.88|12.93|12.86|37
1721973600000|2024-07-26 06:00:00|12.93|12.86|12.94|12.87|12.94|12.87|12.91|12.84|24
1721973900000|2024-07-26 06:05:00|12.95|12.88|12.98|12.91|12.98|12.91|12.94|12.87|86
1721974200000|2024-07-26 06:10:00|12.97|12.9|12.99|12.92|13|12.93|12.96|12.89|105
1721974500000|2024-07-26 06:15:00|12.98|12.91|12.96|12.89|12.99|12.92|12.96|12.89|27
1721974800000|2024-07-26 06:20:00|12.97|12.9|12.96|12.89|12.98|12.91|12.95|12.88|22
1721975100000|2024-07-26 06:25:00|12.95|12.88|12.95|12.88|12.98|12.91|12.95|12.88|55
1721975400000|2024-07-26 06:30:00|12.94|12.87|12.92|12.85|12.95|12.88|12.92|12.85|47
1721975700000|2024-07-26 06:35:00|12.93|12.86|12.97|12.9|12.97|12.9|12.93|12.86|29
1721976000000|2024-07-26 06:40:00|12.96|12.89|12.98|12.91|12.99|12.92|12.96|12.89|83
1721976300000|2024-07-26 06:45:00|12.99|12.92|12.98|12.91|13|12.93|12.97|12.9|80
1721976600000|2024-07-26 06:50:00|12.99|12.92|13.01|12.94|13.02|12.95|12.98|12.91|69
1721976900000|2024-07-26 06:55:00|13|12.93|12.99|12.92|13.01|12.94|12.99|12.92|44
1721977200000|2024-07-26 07:00:00|12.98|12.91|12.97|12.9|12.99|12.92|12.96|12.89|20
1721977500000|2024-07-26 07:05:00|12.96|12.89|12.97|12.9|12.98|12.91|12.96|12.89|10
1721977800000|2024-07-26 07:10:00|12.98|12.91|13|12.93|13|12.93|12.98|12.91|35
1721978100000|2024-07-26 07:15:00|12.99|12.92|13.02|12.95|13.03|12.96|12.99|12.92|22
1721978400000|2024-07-26 07:20:00|13.03|12.96|13|12.93|13.03|12.96|13|12.93|132
1721978700000|2024-07-26 07:25:00|12.99|12.92|13.02|12.95|13.02|12.95|12.99|12.92|20
1721979000000|2024-07-26 07:30:00|13.01|12.94|12.98|12.91|13.02|12.95|12.98|12.91|38
1721979300000|2024-07-26 07:35:00|12.99|12.92|12.98|12.91|12.99|12.92|12.97|12.9|54
1721979600000|2024-07-26 07:40:00|12.97|12.9|12.96|12.89|12.98|12.91|12.96|12.89|26
1721979900000|2024-07-26 07:45:00|12.97|12.9|12.97|12.9|12.98|12.91|12.96|12.89|43
1721980200000|2024-07-26 07:50:00|12.96|12.89|12.97|12.9|12.98|12.91|12.96|12.89|10
1721980500000|2024-07-26 07:55:00|12.96|12.89|12.95|12.88|12.96|12.89|12.94|12.87|20
1721980800000|2024-07-26 08:00:00|12.94|12.87|12.96|12.89|12.97|12.9|12.94|12.87|29
1721981100000|2024-07-26 08:05:00|12.97|12.9|12.96|12.89|12.97|12.9|12.96|12.89|30
1721981400000|2024-07-26 08:10:00|12.97|12.9|12.96|12.89|12.97|12.9|12.95|12.88|10
1721981700000|2024-07-26 08:15:00|12.95|12.88|12.97|12.9|12.98|12.91|12.95|12.88|5
1721982000000|2024-07-26 08:20:00|12.98|12.91|12.97|12.9|12.99|12.92|12.96|12.89|18
1721982300000|2024-07-26 08:25:00|12.98|12.91|12.95|12.88|12.98|12.91|12.95|12.88|16
1721982600000|2024-07-26 08:30:00|12.96|12.89|12.96|12.89|12.99|12.92|12.96|12.89|13
1721982900000|2024-07-26 08:35:00|12.95|12.88|12.98|12.91|12.98|12.91|12.95|12.88|26
1721983200000|2024-07-26 08:40:00|12.99|12.92|12.99|12.92|13|12.93|12.99|12.92|3
1721983500000|2024-07-26 08:45:00|13|12.93|13.01|12.94|13.01|12.94|12.98|12.91|44
1721983800000|2024-07-26 08:50:00|13|12.93|13.01|12.94|13.02|12.95|13|12.93|22
1721984100000|2024-07-26 08:55:00|13|12.93|13.01|12.94|13.02|12.95|13|12.93|8
1721984400000|2024-07-26 09:00:00|13.02|12.95|13.01|12.94|13.02|12.95|13.01|12.94|28
1721984700000|2024-07-26 09:05:00|13.02|12.95|13.01|12.94|13.02|12.95|13.01|12.94|12
1721985000000|2024-07-26 09:10:00|13.02|12.95|13.02|12.95|13.02|12.95|13.01|12.94|137
1721985300000|2024-07-26 09:15:00|13.03|12.96|13.03|12.96|13.03|12.96|13.01|12.94|21
1721985600000|2024-07-26 09:20:00|13.02|12.95|13.03|12.96|13.04|12.97|13.02|12.95|16
1721985900000|2024-07-26 09:25:00|13.02|12.95|13.02|12.95|13.03|12.96|13.01|12.94|29
1721986200000|2024-07-26 09:30:00|13.03|12.96|13.01|12.94|13.03|12.96|13.01|12.94|25
1721986500000|2024-07-26 09:35:00|13.02|12.95|13.01|12.94|13.02|12.95|13.01|12.94|2
1721986800000|2024-07-26 09:40:00|13.02|12.95|13.02|12.95|13.02|12.95|13.02|12.95|1
1721987100000|2024-07-26 09:45:00|13.03|12.96|13.04|12.97|13.04|12.97|13.02|12.95|18
1721987400000|2024-07-26 09:50:00|13.05|12.98|13.06|12.99|13.08|13.01|13.04|12.97|40
1721987700000|2024-07-26 09:55:00|13.05|12.98|13.02|12.95|13.06|12.99|13.02|12.95|84
1721988000000|2024-07-26 10:00:00|13.01|12.94|13.01|12.94|13.02|12.95|13|12.93|79
1721988300000|2024-07-26 10:05:00|13.02|12.95|13|12.93|13.04|12.97|13|12.93|41
1721988600000|2024-07-26 10:10:00|12.99|12.92|12.99|12.92|12.99|12.92|12.97|12.9|31
1721988900000|2024-07-26 10:15:00|12.98|12.91|12.95|12.88|12.99|12.92|12.95|12.88|28
1721989200000|2024-07-26 10:20:00|12.94|12.87|12.95|12.88|12.97|12.9|12.94|12.87|36
1721989500000|2024-07-26 10:25:00|12.96|12.89|12.99|12.92|13|12.93|12.96|12.89|32
1721989800000|2024-07-26 10:30:00|12.98|12.91|13|12.93|13|12.93|12.97|12.9|35
1721990100000|2024-07-26 10:35:00|12.99|12.92|12.96|12.89|13|12.93|12.95|12.88|34
1721990400000|2024-07-26 10:40:00|12.95|12.88|12.94|12.87|12.96|12.89|12.94|12.87|12
1721990700000|2024-07-26 10:45:00|12.95|12.88|12.94|12.87|12.95|12.88|12.94|12.87|4
1721991000000|2024-07-26 10:50:00|12.95|12.88|12.95|12.88|12.96|12.89|12.95|12.88|23
1721991300000|2024-07-26 10:55:00|12.96|12.89|12.98|12.91|12.98|12.91|12.96|12.89|3
1721991600000|2024-07-26 11:00:00|12.99|12.92|12.98|12.91|12.99|12.92|12.96|12.89|16
1721991900000|2024-07-26 11:05:00|12.97|12.9|12.96|12.89|12.98|12.91|12.95|12.88|10
1721992200000|2024-07-26 11:10:00|12.95|12.88|12.96|12.89|12.96|12.89|12.94|12.87|6
1721992500000|2024-07-26 11:15:00|12.95|12.88|12.97|12.9|12.99|12.92|12.95|12.88|71
1721992800000|2024-07-26 11:20:00|12.98|12.91|13|12.93|13|12.93|12.97|12.9|155
1721993100000|2024-07-26 11:25:00|12.99|12.92|13.01|12.94|13.02|12.95|12.99|12.92|39
1721993400000|2024-07-26 11:30:00|13.02|12.95|13.01|12.94|13.02|12.95|12.99|12.92|26
1721993700000|2024-07-26 11:35:00|13.02|12.95|13.03|12.96|13.04|12.97|13.01|12.94|164
1721994000000|2024-07-26 11:40:00|13.04|12.97|13|12.93|13.04|12.97|13|12.93|43
1721994300000|2024-07-26 11:45:00|13.01|12.94|13|12.93|13.02|12.95|13|12.93|36
1721994600000|2024-07-26 11:50:00|13.01|12.94|13.03|12.96|13.03|12.96|13|12.93|105
1721994900000|2024-07-26 11:55:00|13.02|12.95|13.02|12.95|13.04|12.97|13.01|12.94|23
1721995200000|2024-07-26 12:00:00|13.01|12.94|13.01|12.94|13.03|12.96|13|12.93|17
1721995500000|2024-07-26 12:05:00|13.02|12.95|13.04|12.97|13.05|12.98|13.01|12.94|89
1721995800000|2024-07-26 12:10:00|13.03|12.96|13.04|12.97|13.04|12.97|13.02|12.95|132
1721996100000|2024-07-26 12:15:00|13.03|12.96|13.01|12.94|13.04|12.97|13.01|12.94|59
1721996400000|2024-07-26 12:20:00|13.02|12.95|13.03|12.96|13.04|12.97|13.01|12.94|38
1721996700000|2024-07-26 12:25:00|13.04|12.97|13.04|12.97|13.05|12.98|13.03|12.96|7
1721997000000|2024-07-26 12:30:00|13.05|12.98|13.01|12.94|13.05|12.98|12.99|12.92|100
1721997300000|2024-07-26 12:35:00|13.02|12.95|12.98|12.91|13.02|12.95|12.97|12.9|83
1721997600000|2024-07-26 12:40:00|12.99|12.92|12.97|12.9|12.99|12.92|12.97|12.9|47
1721997900000|2024-07-26 12:45:00|12.96|12.89|13|12.93|13|12.93|12.96|12.89|31
1721998200000|2024-07-26 12:50:00|13.01|12.94|13.01|12.94|13.01|12.94|12.99|12.92|47
1721998500000|2024-07-26 12:55:00|13|12.93|13.01|12.94|13.01|12.94|12.98|12.91|14
1721998800000|2024-07-26 13:00:00|13|12.93|12.98|12.91|13.02|12.95|12.97|12.9|13
1721999100000|2024-07-26 13:05:00|12.97|12.9|12.97|12.9|12.98|12.91|12.96|12.89|77
1721999400000|2024-07-26 13:10:00|12.96|12.89|12.94|12.87|12.96|12.89|12.94|12.87|11
1721999700000|2024-07-26 13:15:00|12.95|12.88|12.97|12.9|12.97|12.9|12.94|12.87|41
1722000000000|2024-07-26 13:20:00|12.96|12.89|12.99|12.92|13|12.93|12.96|12.89|50
1722000300000|2024-07-26 13:25:00|13|12.93|12.99|12.92|13.02|12.95|12.98|12.91|32
1722000600000|2024-07-26 13:30:00|12.98|12.91|12.96|12.89|13|12.93|12.95|12.88|33
1722000900000|2024-07-26 13:35:00|12.97|12.9|13.02|12.95|13.05|12.98|12.96|12.89|84
1722001200000|2024-07-26 13:40:00|13.03|12.96|13.02|12.95|13.05|12.98|12.97|12.9|80
1722001500000|2024-07-26 13:45:00|13.03|12.96|13.01|12.94|13.04|12.97|13|12.93|61
1722001800000|2024-07-26 13:50:00|13|12.93|13.04|12.97|13.05|12.98|13|12.93|62
1722002100000|2024-07-26 13:55:00|13.05|12.98|13.11|13.04|13.12|13.05|13.05|12.98|79
1722002400000|2024-07-26 14:00:00|13.1|13.03|13.11|13.04|13.13|13.06|13.09|13.02|96
1722002700000|2024-07-26 14:05:00|13.1|13.03|13.08|13.01|13.11|13.04|13.06|12.99|59
1722003000000|2024-07-26 14:10:00|13.07|13|13.12|13.05|13.14|13.07|13.07|13|72
1722003300000|2024-07-26 14:15:00|13.13|13.06|13.06|12.99|13.14|13.07|13.06|12.99|64
1722003600000|2024-07-26 14:20:00|13.07|13|13.09|13.02|13.09|13.02|13.05|12.98|69
1722003900000|2024-07-26 14:25:00|13.08|13.01|13.02|12.95|13.09|13.02|13.01|12.94|49
1722004200000|2024-07-26 14:30:00|13.03|12.96|12.98|12.91|13.03|12.96|12.96|12.89|54
1722004500000|2024-07-26 14:35:00|12.97|12.9|12.99|12.92|13.02|12.95|12.97|12.9|39
1722004800000|2024-07-26 14:40:00|13|12.93|13|12.93|13.02|12.95|12.98|12.91|40
1722005100000|2024-07-26 14:45:00|12.99|12.92|12.96|12.89|13.01|12.94|12.96|12.89|50
1722005400000|2024-07-26 14:50:00|12.97|12.9|12.98|12.91|12.99|12.92|12.96|12.89|20
1722005700000|2024-07-26 14:55:00|12.99|12.92|13.03|12.96|13.04|12.97|12.98|12.91|37
1722006000000|2024-07-26 15:00:00|13.04|12.97|13.06|12.99|13.06|12.99|13.02|12.95|39
1722006300000|2024-07-26 15:05:00|13.05|12.98|13.07|13|13.09|13.02|13.05|12.98|69
1722006600000|2024-07-26 15:10:00|13.06|12.99|13.05|12.98|13.07|13|13.04|12.97|20
1722006900000|2024-07-26 15:15:00|13.04|12.97|13.07|13|13.08|13.01|13.04|12.97|26
1722007200000|2024-07-26 15:20:00|13.08|13.01|13.07|13|13.09|13.02|13.07|13|30
1722007500000|2024-07-26 15:25:00|13.06|12.99|13.04|12.97|13.06|12.99|13.04|12.97|9
1722007800000|2024-07-26 15:30:00|13.05|12.98|13.03|12.96|13.06|12.99|13.02|12.95|43
1722008100000|2024-07-26 15:35:00|13.02|12.95|13.04|12.97|13.05|12.98|13.02|12.95|65
1722008400000|2024-07-26 15:40:00|13.03|12.96|13.04|12.97|13.05|12.98|13.03|12.96|12
1722008700000|2024-07-26 15:45:00|13.05|12.98|13.06|12.99|13.07|13|13.04|12.97|53
1722009000000|2024-07-26 15:50:00|13.07|13|13.05|12.98|13.08|13.01|13.05|12.98|25
1722009300000|2024-07-26 15:55:00|13.04|12.97|13.06|12.99|13.06|12.99|13.04|12.97|7
1722009600000|2024-07-26 16:00:00|13.07|13|13.06|12.99|13.08|13.01|13.06|12.99|20
1722009900000|2024-07-26 16:05:00|13.05|12.98|13.04|12.97|13.07|13|13.04|12.97|10
1722010200000|2024-07-26 16:10:00|13.05|12.98|13.05|12.98|13.06|12.99|13.04|12.97|27
1722010500000|2024-07-26 16:15:00|13.06|12.99|13.08|13.01|13.1|13.03|13.05|12.98|19
1722010800000|2024-07-26 16:20:00|13.07|13|13.11|13.04|13.11|13.04|13.07|13|14
1722011100000|2024-07-26 16:25:00|13.1|13.03|13.11|13.04|13.12|13.05|13.1|13.03|12
1722011400000|2024-07-26 16:30:00|13.1|13.03|13.16|13.09|13.18|13.11|13.1|13.03|55
1722011700000|2024-07-26 16:35:00|13.15|13.08|13.16|13.09|13.18|13.11|13.15|13.08|28
1722012000000|2024-07-26 16:40:00|13.15|13.08|13.18|13.11|13.18|13.11|13.13|13.06|18
1722012300000|2024-07-26 16:45:00|13.19|13.12|13.16|13.09|13.19|13.12|13.15|13.08|16
1722012600000|2024-07-26 16:50:00|13.17|13.1|13.14|13.07|13.17|13.1|13.14|13.07|35
1722012900000|2024-07-26 16:55:00|13.13|13.06|13.13|13.06|13.14|13.07|13.11|13.04|17
1722013200000|2024-07-26 17:00:00|13.14|13.07|13.19|13.12|13.19|13.12|13.13|13.06|34
1722013500000|2024-07-26 17:05:00|13.18|13.11|13.19|13.12|13.2|13.13|13.17|13.1|18
1722013800000|2024-07-26 17:10:00|13.18|13.11|13.2|13.13|13.21|13.14|13.17|13.1|47
1722014100000|2024-07-26 17:15:00|13.19|13.12|13.21|13.14|13.22|13.15|13.19|13.12|39
1722014400000|2024-07-26 17:20:00|13.2|13.13|13.21|13.14|13.22|13.15|13.17|13.1|38
1722014700000|2024-07-26 17:25:00|13.22|13.15|13.25|13.18|13.25|13.18|13.21|13.14|34
1722015000000|2024-07-26 17:30:00|13.24|13.17|13.24|13.17|13.27|13.2|13.23|13.16|41
1722015300000|2024-07-26 17:35:00|13.23|13.16|13.23|13.16|13.25|13.18|13.22|13.15|19
1722015600000|2024-07-26 17:40:00|13.24|13.17|13.2|13.13|13.24|13.17|13.19|13.12|39
1722015900000|2024-07-26 17:45:00|13.21|13.14|13.21|13.14|13.22|13.15|13.19|13.12|43
1722016200000|2024-07-26 17:50:00|13.2|13.13|13.21|13.14|13.25|13.18|13.19|13.12|72
1722016500000|2024-07-26 17:55:00|13.22|13.15|13.2|13.13|13.23|13.16|13.2|13.13|39
1722016800000|2024-07-26 18:00:00|13.21|13.14|13.2|13.13|13.21|13.14|13.19|13.12|40
1722017100000|2024-07-26 18:05:00|13.21|13.14|13.24|13.17|13.25|13.18|13.2|13.13|34
1722017400000|2024-07-26 18:10:00|13.23|13.16|13.24|13.17|13.25|13.18|13.23|13.16|38
1722017700000|2024-07-26 18:15:00|13.25|13.18|13.21|13.14|13.25|13.18|13.2|13.13|83
1722018000000|2024-07-26 18:20:00|13.22|13.15|13.21|13.14|13.22|13.15|13.2|13.13|20
1722018300000|2024-07-26 18:25:00|13.22|13.15|13.22|13.15|13.23|13.16|13.21|13.14|15
1722018600000|2024-07-26 18:30:00|13.21|13.14|13.18|13.11|13.22|13.15|13.16|13.09|20
1722018900000|2024-07-26 18:35:00|13.17|13.1|13.15|13.08|13.18|13.11|13.13|13.06|25
1722019200000|2024-07-26 18:40:00|13.14|13.07|13.16|13.09|13.16|13.09|13.12|13.05|79
1722019500000|2024-07-26 18:45:00|13.17|13.1|13.17|13.1|13.17|13.1|13.14|13.07|27
1722019800000|2024-07-26 18:50:00|13.16|13.09|13.16|13.09|13.19|13.12|13.16|13.09|50
1722020100000|2024-07-26 18:55:00|13.15|13.08|13.15|13.08|13.16|13.09|13.14|13.07|9
1722020400000|2024-07-26 19:00:00|13.16|13.09|13.29|13.22|13.3|13.23|13.16|13.09|24
1722020700000|2024-07-26 19:05:00|13.28|13.21|13.33|13.26|13.33|13.26|13.28|13.21|55
1722021000000|2024-07-26 19:10:00|13.32|13.25|13.35|13.28|13.4|13.33|13.31|13.24|68
1722021300000|2024-07-26 19:15:00|13.34|13.27|13.32|13.25|13.35|13.28|13.31|13.24|71
1722021600000|2024-07-26 19:20:00|13.31|13.24|13.38|13.31|13.39|13.32|13.31|13.24|56
1722021900000|2024-07-26 19:25:00|13.37|13.3|13.4|13.33|13.4|13.33|13.36|13.29|26
1722022200000|2024-07-26 19:30:00|13.41|13.34|13.43|13.36|13.48|13.41|13.41|13.34|70
1722022500000|2024-07-26 19:35:00|13.42|13.35|13.43|13.36|13.46|13.39|13.42|13.35|128
1722022800000|2024-07-26 19:40:00|13.42|13.35|13.51|13.44|13.51|13.44|13.42|13.35|62
1722023100000|2024-07-26 19:45:00|13.5|13.43|13.49|13.42|13.52|13.45|13.49|13.42|60
1722023400000|2024-07-26 19:50:00|13.48|13.41|13.4|13.33|13.49|13.42|13.4|13.33|47
1722023700000|2024-07-26 19:55:00|13.39|13.32|13.4|13.33|13.4|13.33|13.37|13.3|125
1722024000000|2024-07-26 20:00:00|13.41|13.34|13.4|13.33|13.42|13.35|13.38|13.31|38
1722024300000|2024-07-26 20:05:00|13.41|13.34|13.37|13.3|13.41|13.34|13.37|13.3|37
1722024600000|2024-07-26 20:10:00|13.36|13.29|13.34|13.27|13.37|13.3|13.32|13.25|27
1722024900000|2024-07-26 20:15:00|13.33|13.26|13.36|13.29|13.37|13.3|13.33|13.26|32
1722025200000|2024-07-26 20:20:00|13.37|13.3|13.38|13.31|13.39|13.32|13.36|13.29|14
1722025500000|2024-07-26 20:25:00|13.37|13.3|13.38|13.31|13.38|13.31|13.36|13.29|42
1722025800000|2024-07-26 20:30:00|13.39|13.32|13.37|13.3|13.4|13.33|13.36|13.29|21
1722026100000|2024-07-26 20:35:00|13.36|13.29|13.35|13.28|13.38|13.31|13.32|13.25|52
1722026400000|2024-07-26 20:40:00|13.34|13.27|13.31|13.24|13.35|13.28|13.31|13.24|52
1722026700000|2024-07-26 20:45:00|13.32|13.25|13.32|13.25|13.34|13.27|13.3|13.23|41
1722027000000|2024-07-26 20:50:00|13.31|13.24|13.31|13.24|13.32|13.25|13.29|13.22|31
1722027300000|2024-07-26 20:55:00|13.3|13.23|13.3|13.23|13.31|13.24|13.29|13.22|19
1722063600000|2024-07-27 07:00:00|13.47|13.4|13.49|13.42|13.49|13.42|13.47|13.4|27
1722063900000|2024-07-27 07:05:00|13.48|13.41|13.5|13.43|13.5|13.43|13.48|13.41|39
1722064200000|2024-07-27 07:10:00|13.49|13.42|13.49|13.42|13.49|13.42|13.48|13.41|21
1722064500000|2024-07-27 07:15:00|13.48|13.41|13.45|13.38|13.49|13.42|13.45|13.38|26
1722064800000|2024-07-27 07:20:00|13.46|13.39|13.46|13.39|13.47|13.4|13.45|13.38|39
1722065100000|2024-07-27 07:25:00|13.47|13.4|13.5|13.43|13.51|13.44|13.47|13.4|18
1722065400000|2024-07-27 07:30:00|13.49|13.42|13.5|13.43|13.5|13.43|13.49|13.42|26
1722065700000|2024-07-27 07:35:00|13.49|13.42|13.51|13.44|13.51|13.44|13.49|13.42|59
1722066000000|2024-07-27 07:40:00|13.5|13.43|13.51|13.44|13.51|13.44|13.5|13.43|34
1722066300000|2024-07-27 07:45:00|13.5|13.43|13.48|13.41|13.51|13.44|13.47|13.4|63
1722066600000|2024-07-27 07:50:00|13.47|13.4|13.47|13.4|13.49|13.42|13.46|13.39|41
1722066900000|2024-07-27 07:55:00|13.48|13.41|13.47|13.4|13.48|13.41|13.46|13.39|50
1722067200000|2024-07-27 08:00:00|13.46|13.39|13.5|13.43|13.5|13.43|13.46|13.39|15
1722067500000|2024-07-27 08:05:00|13.51|13.44|13.51|13.44|13.51|13.44|13.49|13.42|59
1722067800000|2024-07-27 08:10:00|13.5|13.43|13.5|13.43|13.51|13.44|13.5|13.43|29
1722068100000|2024-07-27 08:15:00|13.51|13.44|13.5|13.43|13.51|13.44|13.49|13.42|42
1722068400000|2024-07-27 08:20:00|13.49|13.42|13.48|13.41|13.5|13.43|13.48|13.41|18
1722068700000|2024-07-27 08:25:00|13.49|13.42|13.47|13.4|13.49|13.42|13.46|13.39|19
1722069000000|2024-07-27 08:30:00|13.48|13.41|13.47|13.4|13.48|13.41|13.46|13.39|14
1722069300000|2024-07-27 08:35:00|13.46|13.39|13.44|13.37|13.47|13.4|13.43|13.36|31
1722069600000|2024-07-27 08:40:00|13.45|13.38|13.45|13.38|13.45|13.38|13.44|13.37|11
1722069900000|2024-07-27 08:45:00|13.46|13.39|13.44|13.37|13.47|13.4|13.43|13.36|19
1722070200000|2024-07-27 08:50:00|13.45|13.38|13.45|13.38|13.46|13.39|13.44|13.37|29
1722070500000|2024-07-27 08:55:00|13.46|13.39|13.48|13.41|13.48|13.41|13.45|13.38|19
1722070800000|2024-07-27 09:00:00|13.47|13.4|13.49|13.42|13.49|13.42|13.47|13.4|9
1722071100000|2024-07-27 09:05:00|13.5|13.43|13.5|13.43|13.5|13.43|13.49|13.42|11
1722071400000|2024-07-27 09:10:00|13.49|13.42|13.57|13.5|13.62|13.55|13.49|13.42|60
1722071700000|2024-07-27 09:15:00|13.58|13.51|13.56|13.49|13.59|13.52|13.53|13.46|39
1722072000000|2024-07-27 09:20:00|13.57|13.5|13.58|13.51|13.6|13.53|13.57|13.5|74
1722072300000|2024-07-27 09:25:00|13.57|13.5|13.59|13.52|13.59|13.52|13.56|13.49|25
1722072600000|2024-07-27 09:30:00|13.58|13.51|13.55|13.48|13.58|13.51|13.55|13.48|66
1722072900000|2024-07-27 09:35:00|13.56|13.49|13.57|13.5|13.58|13.51|13.55|13.48|18
1722073200000|2024-07-27 09:40:00|13.56|13.49|13.57|13.5|13.58|13.51|13.56|13.49|10
1722073500000|2024-07-27 09:45:00|13.56|13.49|13.58|13.51|13.58|13.51|13.55|13.48|51
1722073800000|2024-07-27 09:50:00|13.57|13.5|13.63|13.56|13.64|13.57|13.57|13.5|53
1722074100000|2024-07-27 09:55:00|13.62|13.55|13.6|13.53|13.63|13.56|13.6|13.53|43
1722074400000|2024-07-27 10:00:00|13.59|13.52|13.62|13.55|13.63|13.56|13.59|13.52|20
1722074700000|2024-07-27 10:05:00|13.61|13.54|13.61|13.54|13.63|13.56|13.58|13.51|41
1722075000000|2024-07-27 10:10:00|13.62|13.55|13.61|13.54|13.62|13.55|13.59|13.52|60
1722075300000|2024-07-27 10:15:00|13.6|13.53|13.57|13.5|13.61|13.54|13.56|13.49|30
1722075600000|2024-07-27 10:20:00|13.58|13.51|13.57|13.5|13.6|13.53|13.57|13.5|34
1722075900000|2024-07-27 10:25:00|13.58|13.51|13.6|13.53|13.6|13.53|13.57|13.5|31
1722076200000|2024-07-27 10:30:00|13.59|13.52|13.58|13.51|13.6|13.53|13.57|13.5|18
1722076500000|2024-07-27 10:35:00|13.57|13.5|13.59|13.52|13.59|13.52|13.57|13.5|5
1722076800000|2024-07-27 10:40:00|13.58|13.51|13.59|13.52|13.59|13.52|13.58|13.51|16
1722077100000|2024-07-27 10:45:00|13.58|13.51|13.58|13.51|13.59|13.52|13.58|13.51|37
1722077400000|2024-07-27 10:50:00|13.57|13.5|13.58|13.51|13.59|13.52|13.57|13.5|16
1722077700000|2024-07-27 10:55:00|13.57|13.5|13.58|13.51|13.58|13.51|13.57|13.5|14
1722078000000|2024-07-27 11:00:00|13.57|13.5|13.57|13.5|13.59|13.52|13.56|13.49|17
1722078300000|2024-07-27 11:05:00|13.56|13.49|13.55|13.48|13.57|13.5|13.55|13.48|18
1722078600000|2024-07-27 11:10:00|13.54|13.47|13.53|13.46|13.55|13.48|13.53|13.46|36
1722078900000|2024-07-27 11:15:00|13.54|13.47|13.51|13.44|13.55|13.48|13.51|13.44|48
1722079200000|2024-07-27 11:20:00|13.5|13.43|13.51|13.44|13.52|13.45|13.49|13.42|26
1722079500000|2024-07-27 11:25:00|13.52|13.45|13.52|13.45|13.52|13.45|13.51|13.44|15
1722079800000|2024-07-27 11:30:00|13.51|13.44|13.53|13.46|13.55|13.48|13.51|13.44|31
1722080100000|2024-07-27 11:35:00|13.54|13.47|13.55|13.48|13.55|13.48|13.53|13.46|40
1722080400000|2024-07-27 11:40:00|13.56|13.49|13.55|13.48|13.56|13.49|13.54|13.47|56
1722080700000|2024-07-27 11:45:00|13.54|13.47|13.56|13.49|13.57|13.5|13.54|13.47|41
1722081000000|2024-07-27 11:50:00|13.57|13.5|13.55|13.48|13.57|13.5|13.54|13.47|37
1722081300000|2024-07-27 11:55:00|13.56|13.49|13.53|13.46|13.56|13.49|13.52|13.45|40
1722081600000|2024-07-27 12:00:00|13.52|13.45|13.56|13.49|13.56|13.49|13.51|13.44|35
1722081900000|2024-07-27 12:05:00|13.55|13.48|13.55|13.48|13.58|13.51|13.53|13.46|47
1722082200000|2024-07-27 12:10:00|13.54|13.47|13.56|13.49|13.58|13.51|13.54|13.47|25
1722082500000|2024-07-27 12:15:00|13.57|13.5|13.55|13.48|13.57|13.5|13.53|13.46|39
1722082800000|2024-07-27 12:20:00|13.54|13.47|13.55|13.48|13.57|13.5|13.54|13.47|38
1722083100000|2024-07-27 12:25:00|13.54|13.47|13.54|13.47|13.57|13.5|13.54|13.47|25
1722083400000|2024-07-27 12:30:00|13.55|13.48|13.58|13.51|13.58|13.51|13.54|13.47|14
1722083700000|2024-07-27 12:35:00|13.59|13.52|13.57|13.5|13.6|13.53|13.57|13.5|33
1722084000000|2024-07-27 12:40:00|13.58|13.51|13.6|13.53|13.6|13.53|13.57|13.5|33
1722084300000|2024-07-27 12:45:00|13.59|13.52|13.61|13.54|13.61|13.54|13.59|13.52|25
1722084600000|2024-07-27 12:50:00|13.62|13.55|13.6|13.53|13.62|13.55|13.6|13.53|19
1722084900000|2024-07-27 12:55:00|13.59|13.52|13.6|13.53|13.6|13.53|13.57|13.5|16
1722085200000|2024-07-27 13:00:00|13.59|13.52|13.61|13.54|13.61|13.54|13.59|13.52|7
1722085500000|2024-07-27 13:05:00|13.6|13.53|13.6|13.53|13.61|13.54|13.59|13.52|35
1722085800000|2024-07-27 13:10:00|13.61|13.54|13.66|13.59|13.66|13.59|13.61|13.54|72
1722086100000|2024-07-27 13:15:00|13.65|13.58|13.66|13.59|13.68|13.61|13.64|13.57|48
1722086400000|2024-07-27 13:20:00|13.65|13.58|13.64|13.57|13.67|13.6|13.64|13.57|22
1722086700000|2024-07-27 13:25:00|13.65|13.58|13.66|13.59|13.66|13.59|13.64|13.57|62
1722087000000|2024-07-27 13:30:00|13.65|13.58|13.65|13.58|13.66|13.59|13.64|13.57|45
1722087300000|2024-07-27 13:35:00|13.66|13.59|13.68|13.61|13.69|13.62|13.65|13.58|55
1722087600000|2024-07-27 13:40:00|13.69|13.62|13.69|13.62|13.69|13.62|13.68|13.61|7
1722087900000|2024-07-27 13:45:00|13.7|13.63|13.72|13.65|13.74|13.67|13.69|13.62|43
1722088200000|2024-07-27 13:50:00|13.71|13.64|13.78|13.71|13.81|13.74|13.71|13.64|64
1722088500000|2024-07-27 13:55:00|13.79|13.72|13.78|13.71|13.82|13.75|13.78|13.71|68
1722088800000|2024-07-27 14:00:00|13.79|13.72|13.9|13.83|13.91|13.84|13.78|13.71|72
1722089100000|2024-07-27 14:05:00|13.91|13.84|13.83|13.76|13.92|13.85|13.8|13.73|97
1722089400000|2024-07-27 14:10:00|13.84|13.77|13.8|13.73|13.84|13.77|13.78|13.71|93
1722089700000|2024-07-27 14:15:00|13.81|13.74|13.74|13.67|13.83|13.76|13.73|13.66|60
1722090000000|2024-07-27 14:20:00|13.73|13.66|13.68|13.61|13.75|13.68|13.66|13.59|64
1722090300000|2024-07-27 14:25:00|13.69|13.62|13.66|13.59|13.69|13.62|13.61|13.54|110
1722090600000|2024-07-27 14:30:00|13.65|13.58|13.69|13.62|13.7|13.63|13.63|13.56|109
1722090900000|2024-07-27 14:35:00|13.68|13.61|13.72|13.65|13.73|13.66|13.67|13.6|59
1722091200000|2024-07-27 14:40:00|13.71|13.64|13.7|13.63|13.72|13.65|13.67|13.6|66
1722091500000|2024-07-27 14:45:00|13.69|13.62|13.65|13.58|13.7|13.63|13.65|13.58|63
1722091800000|2024-07-27 14:50:00|13.66|13.59|13.58|13.51|13.66|13.59|13.57|13.5|69
1722092100000|2024-07-27 14:55:00|13.57|13.5|13.63|13.56|13.63|13.56|13.57|13.5|37
1722092400000|2024-07-27 15:00:00|13.64|13.57|13.61|13.54|13.65|13.58|13.61|13.54|30
1722092700000|2024-07-27 15:05:00|13.6|13.53|13.5|13.43|13.61|13.54|13.5|13.43|43
1722093000000|2024-07-27 15:10:00|13.51|13.44|13.53|13.46|13.54|13.47|13.5|13.43|61
1722093300000|2024-07-27 15:15:00|13.54|13.47|13.56|13.49|13.57|13.5|13.5|13.43|59
1722093600000|2024-07-27 15:20:00|13.55|13.48|13.62|13.55|13.62|13.55|13.54|13.47|56
1722093900000|2024-07-27 15:25:00|13.61|13.54|13.52|13.45|13.62|13.55|13.52|13.45|74
1722094200000|2024-07-27 15:30:00|13.53|13.46|13.51|13.44|13.56|13.49|13.5|13.43|91
1722094500000|2024-07-27 15:35:00|13.5|13.43|13.5|13.43|13.52|13.45|13.47|13.4|73
1722094800000|2024-07-27 15:40:00|13.51|13.44|13.46|13.39|13.52|13.45|13.46|13.39|60
1722095100000|2024-07-27 15:45:00|13.47|13.4|13.47|13.4|13.47|13.4|13.41|13.34|119
1722095400000|2024-07-27 15:50:00|13.48|13.41|13.49|13.42|13.49|13.42|13.45|13.38|58
1722095700000|2024-07-27 15:55:00|13.5|13.43|13.5|13.43|13.51|13.44|13.48|13.41|31
1722096000000|2024-07-27 16:00:00|13.49|13.42|13.52|13.45|13.54|13.47|13.49|13.42|38
1722096300000|2024-07-27 16:05:00|13.51|13.44|13.49|13.42|13.52|13.45|13.49|13.42|33
1722096600000|2024-07-27 16:10:00|13.48|13.41|13.42|13.35|13.48|13.41|13.42|13.35|51
1722096900000|2024-07-27 16:15:00|13.43|13.36|13.48|13.41|13.49|13.42|13.42|13.35|64
1722097200000|2024-07-27 16:20:00|13.49|13.42|13.45|13.38|13.49|13.42|13.45|13.38|83
1722097500000|2024-07-27 16:25:00|13.46|13.39|13.47|13.4|13.47|13.4|13.45|13.38|54
1722097800000|2024-07-27 16:30:00|13.46|13.39|13.48|13.41|13.51|13.44|13.46|13.39|71
1722098100000|2024-07-27 16:35:00|13.49|13.42|13.49|13.42|13.51|13.44|13.48|13.41|33
1722098400000|2024-07-27 16:40:00|13.5|13.43|13.49|13.42|13.51|13.44|13.49|13.42|26
1722098700000|2024-07-27 16:45:00|13.5|13.43|13.39|13.32|13.5|13.43|13.38|13.31|96
1722099000000|2024-07-27 16:50:00|13.4|13.33|13.37|13.3|13.4|13.33|13.36|13.29|68
1722099300000|2024-07-27 16:55:00|13.36|13.29|13.34|13.27|13.36|13.29|13.33|13.26|25
1722099600000|2024-07-27 17:00:00|13.35|13.28|13.4|13.33|13.4|13.33|13.3|13.23|58
1722099900000|2024-07-27 17:05:00|13.39|13.32|13.39|13.32|13.41|13.34|13.39|13.32|27
1722100200000|2024-07-27 17:10:00|13.4|13.33|13.39|13.32|13.4|13.33|13.38|13.31|32
1722100500000|2024-07-27 17:15:00|13.38|13.31|13.35|13.28|13.38|13.31|13.34|13.27|100
1722100800000|2024-07-27 17:20:00|13.36|13.29|13.38|13.31|13.39|13.32|13.34|13.27|77
1722101100000|2024-07-27 17:25:00|13.37|13.3|13.38|13.31|13.39|13.32|13.36|13.29|82
1722101400000|2024-07-27 17:30:00|13.37|13.3|13.31|13.24|13.39|13.32|13.31|13.24|73
1722101700000|2024-07-27 17:35:00|13.3|13.23|13.29|13.22|13.32|13.25|13.29|13.22|46
1722102000000|2024-07-27 17:40:00|13.28|13.21|13.25|13.18|13.31|13.24|13.22|13.15|62
1722102300000|2024-07-27 17:45:00|13.26|13.19|13.31|13.24|13.31|13.24|13.22|13.15|86
1722102600000|2024-07-27 17:50:00|13.3|13.23|13.31|13.24|13.33|13.26|13.3|13.23|50
1722102900000|2024-07-27 17:55:00|13.3|13.23|13.27|13.2|13.3|13.23|13.24|13.17|64
1722103200000|2024-07-27 18:00:00|13.28|13.21|13.31|13.24|13.31|13.24|13.27|13.2|48
1722103500000|2024-07-27 18:05:00|13.3|13.23|13.33|13.26|13.34|13.27|13.29|13.22|44
1722103800000|2024-07-27 18:10:00|13.34|13.27|13.34|13.27|13.35|13.28|13.3|13.23|53
1722104100000|2024-07-27 18:15:00|13.35|13.28|13.37|13.3|13.38|13.31|13.33|13.26|37
1722104400000|2024-07-27 18:20:00|13.36|13.29|13.38|13.31|13.39|13.32|13.36|13.29|63
1722104700000|2024-07-27 18:25:00|13.37|13.3|13.36|13.29|13.38|13.31|13.36|13.29|20
1722105000000|2024-07-27 18:30:00|13.37|13.3|13.35|13.28|13.38|13.31|13.34|13.27|47
1722105300000|2024-07-27 18:35:00|13.34|13.27|13.35|13.28|13.36|13.29|13.34|13.27|58
1722105600000|2024-07-27 18:40:00|13.34|13.27|13.37|13.3|13.38|13.31|13.34|13.27|54
1722105900000|2024-07-27 18:45:00|13.36|13.29|13.36|13.29|13.37|13.3|13.35|13.28|49
1722106200000|2024-07-27 18:50:00|13.37|13.3|13.3|13.23|13.37|13.3|13.27|13.2|94
1722106500000|2024-07-27 18:55:00|13.31|13.24|13.28|13.21|13.32|13.25|13.26|13.19|88
1722106800000|2024-07-27 19:00:00|13.27|13.2|13.22|13.15|13.27|13.2|13.16|13.09|132
1722107100000|2024-07-27 19:05:00|13.23|13.16|13.19|13.12|13.24|13.17|13.16|13.09|141
1722107400000|2024-07-27 19:10:00|13.2|13.13|13.46|13.39|13.46|13.39|13.18|13.11|94
1722107700000|2024-07-27 19:15:00|13.47|13.4|13.64|13.57|13.86|13.79|13.39|13.32|454
1722108000000|2024-07-27 19:20:00|13.65|13.58|13.56|13.49|13.83|13.76|13.5|13.43|371
1722108300000|2024-07-27 19:25:00|13.55|13.48|13.49|13.42|13.6|13.53|13.4|13.33|328
1722108600000|2024-07-27 19:30:00|13.5|13.43|13.46|13.39|13.54|13.47|13.4|13.33|268
1722108900000|2024-07-27 19:35:00|13.47|13.4|13.3|13.23|13.49|13.42|13.28|13.21|225
1722109200000|2024-07-27 19:40:00|13.31|13.24|13.34|13.27|13.38|13.31|13.26|13.19|210
1722109500000|2024-07-27 19:45:00|13.35|13.28|13.45|13.38|13.49|13.42|13.35|13.28|108
1722109800000|2024-07-27 19:50:00|13.46|13.39|13.64|13.57|13.73|13.66|13.42|13.35|152
1722110100000|2024-07-27 19:55:00|13.63|13.56|13.66|13.59|13.72|13.65|13.56|13.49|278
1722110400000|2024-07-27 20:00:00|13.67|13.6|13.55|13.48|13.67|13.6|13.44|13.37|292
1722110700000|2024-07-27 20:05:00|13.54|13.47|13.57|13.5|13.62|13.55|13.46|13.39|200
1722111000000|2024-07-27 20:10:00|13.56|13.49|13.41|13.34|13.56|13.49|13.36|13.29|220
1722111300000|2024-07-27 20:15:00|13.4|13.33|13.42|13.35|13.5|13.43|13.36|13.29|221
1722111600000|2024-07-27 20:20:00|13.41|13.34|13.18|13.11|13.43|13.36|13.18|13.11|232
1722111900000|2024-07-27 20:25:00|13.19|13.12|13.3|13.23|13.31|13.24|13.06|12.99|246
1722112200000|2024-07-27 20:30:00|13.29|13.22|13.24|13.17|13.35|13.28|13.21|13.14|282
1722112500000|2024-07-27 20:35:00|13.25|13.18|13.23|13.16|13.3|13.23|13.22|13.15|237
1722112800000|2024-07-27 20:40:00|13.24|13.17|13.32|13.25|13.32|13.25|13.23|13.16|127
1722113100000|2024-07-27 20:45:00|13.33|13.26|13.27|13.2|13.52|13.45|13.24|13.17|301
1722113400000|2024-07-27 20:50:00|13.26|13.19|13.45|13.38|13.46|13.39|13.26|13.19|290
1722113700000|2024-07-27 20:55:00|13.44|13.37|13.41|13.34|13.46|13.39|13.36|13.29|176
1722114000000|2024-07-27 21:00:00|13.4|13.33|13.34|13.27|13.41|13.34|13.26|13.19|189
1722114300000|2024-07-27 21:05:00|13.35|13.28|13.46|13.39|13.49|13.42|13.33|13.26|122
1722114600000|2024-07-27 21:10:00|13.47|13.4|13.51|13.44|13.52|13.45|13.46|13.39|151
1722114900000|2024-07-27 21:15:00|13.5|13.43|13.4|13.33|13.52|13.45|13.4|13.33|131
1722115200000|2024-07-27 21:20:00|13.39|13.32|13.35|13.28|13.44|13.37|13.29|13.22|139
1722115500000|2024-07-27 21:25:00|13.36|13.29|13.38|13.31|13.41|13.34|13.35|13.28|76
1722115800000|2024-07-27 21:30:00|13.39|13.32|13.44|13.37|13.44|13.37|13.33|13.26|62
1722116100000|2024-07-27 21:35:00|13.43|13.36|13.44|13.37|13.45|13.38|13.4|13.33|43
1722116400000|2024-07-27 21:40:00|13.43|13.36|13.45|13.38|13.45|13.38|13.41|13.34|43
1722116700000|2024-07-27 21:45:00|13.46|13.39|13.42|13.35|13.47|13.4|13.42|13.35|29
1722117000000|2024-07-27 21:50:00|13.43|13.36|13.42|13.35|13.45|13.38|13.41|13.34|30
1722117300000|2024-07-27 21:55:00|13.43|13.36|13.46|13.39|13.48|13.41|13.43|13.36|24
1722117600000|2024-07-27 22:00:00|13.47|13.4|13.4|13.33|13.47|13.4|13.4|13.33|68
1722117900000|2024-07-27 22:05:00|13.41|13.34|13.41|13.34|13.42|13.35|13.39|13.32|59
1722118200000|2024-07-27 22:10:00|13.4|13.33|13.39|13.32|13.41|13.34|13.38|13.31|48
1722118500000|2024-07-27 22:15:00|13.4|13.33|13.43|13.36|13.45|13.38|13.4|13.33|44
1722118800000|2024-07-27 22:20:00|13.44|13.37|13.44|13.37|13.47|13.4|13.43|13.36|45
1722119100000|2024-07-27 22:25:00|13.45|13.38|13.41|13.34|13.46|13.39|13.41|13.34|31
1722119400000|2024-07-27 22:30:00|13.42|13.35|13.42|13.35|13.43|13.36|13.39|13.32|67
1722119700000|2024-07-27 22:35:00|13.43|13.36|13.42|13.35|13.43|13.36|13.41|13.34|28
1722120000000|2024-07-27 22:40:00|13.41|13.34|13.4|13.33|13.43|13.36|13.4|13.33|44
1722120300000|2024-07-27 22:45:00|13.41|13.34|13.39|13.32|13.42|13.35|13.39|13.32|41
1722120600000|2024-07-27 22:50:00|13.4|13.33|13.38|13.31|13.4|13.33|13.38|13.31|27
1722120900000|2024-07-27 22:55:00|13.39|13.32|13.34|13.27|13.39|13.32|13.34|13.27|18
1722121200000|2024-07-27 23:00:00|13.35|13.28|13.31|13.24|13.36|13.29|13.31|13.24|31
1722121500000|2024-07-27 23:05:00|13.3|13.23|13.24|13.17|13.3|13.23|13.24|13.17|49
1722121800000|2024-07-27 23:10:00|13.25|13.18|13.25|13.18|13.26|13.19|13.24|13.17|75
1722122100000|2024-07-27 23:15:00|13.24|13.17|13.25|13.18|13.26|13.19|13.23|13.16|34
1722122400000|2024-07-27 23:20:00|13.24|13.17|13.25|13.18|13.25|13.18|13.23|13.16|32
1722122700000|2024-07-27 23:25:00|13.26|13.19|13.28|13.21|13.28|13.21|13.26|13.19|21
1722123000000|2024-07-27 23:30:00|13.29|13.22|13.28|13.21|13.3|13.23|13.27|13.2|36
1722123300000|2024-07-27 23:35:00|13.27|13.2|13.27|13.2|13.28|13.21|13.26|13.19|57
1722123600000|2024-07-27 23:40:00|13.26|13.19|13.23|13.16|13.27|13.2|13.23|13.16|16
1722123900000|2024-07-27 23:45:00|13.24|13.17|13.26|13.19|13.26|13.19|13.24|13.17|37
1722124200000|2024-07-27 23:50:00|13.25|13.18|13.25|13.18|13.26|13.19|13.24|13.17|19
1722124500000|2024-07-27 23:55:00|13.24|13.17|13.19|13.12|13.25|13.18|13.17|13.1|44
1722124800000|2024-07-28 00:00:00|13.18|13.11|13.09|13.02|13.19|13.12|13.08|13.01|86
1722125100000|2024-07-28 00:05:00|13.08|13.01|13.06|12.99|13.12|13.05|13.04|12.97|113
1722125400000|2024-07-28 00:10:00|13.05|12.98|13.04|12.97|13.1|13.03|13.04|12.97|92
1722125700000|2024-07-28 00:15:00|13.05|12.98|13.08|13.01|13.11|13.04|13.03|12.96|120
1722126000000|2024-07-28 00:20:00|13.07|13|13.1|13.03|13.1|13.03|13.05|12.98|110
1722126300000|2024-07-28 00:25:00|13.11|13.04|13.15|13.08|13.17|13.1|13.1|13.03|83
1722126600000|2024-07-28 00:30:00|13.14|13.07|13.19|13.12|13.19|13.12|13.13|13.06|94
1722126900000|2024-07-28 00:35:00|13.2|13.13|13.2|13.13|13.21|13.14|13.18|13.11|39
1722127200000|2024-07-28 00:40:00|13.21|13.14|13.21|13.14|13.22|13.15|13.2|13.13|43
1722127500000|2024-07-28 00:45:00|13.2|13.13|13.12|13.05|13.21|13.14|13.11|13.04|65
1722127800000|2024-07-28 00:50:00|13.13|13.06|13.13|13.06|13.14|13.07|13.12|13.05|49
1722128100000|2024-07-28 00:55:00|13.14|13.07|13.15|13.08|13.15|13.08|13.13|13.06|24
1722128400000|2024-07-28 01:00:00|13.14|13.07|13.15|13.08|13.16|13.09|13.14|13.07|44
1722128700000|2024-07-28 01:05:00|13.14|13.07|13.17|13.1|13.17|13.1|13.14|13.07|72
1722129000000|2024-07-28 01:10:00|13.16|13.09|13.17|13.1|13.17|13.1|13.16|13.09|24
1722129300000|2024-07-28 01:15:00|13.16|13.09|13.12|13.05|13.16|13.09|13.1|13.03|51
1722129600000|2024-07-28 01:20:00|13.13|13.06|13.14|13.07|13.14|13.07|13.12|13.05|22
1722129900000|2024-07-28 01:25:00|13.15|13.08|13.14|13.07|13.15|13.08|13.14|13.07|8
1722130200000|2024-07-28 01:30:00|13.13|13.06|13.14|13.07|13.14|13.07|13.12|13.05|20
1722130500000|2024-07-28 01:35:00|13.13|13.06|13.12|13.05|13.15|13.08|13.12|13.05|16
1722130800000|2024-07-28 01:40:00|13.13|13.06|13.14|13.07|13.14|13.07|13.12|13.05|24
1722131100000|2024-07-28 01:45:00|13.15|13.08|13.14|13.07|13.15|13.08|13.14|13.07|10
1722131400000|2024-07-28 01:50:00|13.13|13.06|13.11|13.04|13.13|13.06|13.1|13.03|23
1722131700000|2024-07-28 01:55:00|13.1|13.03|13.09|13.02|13.11|13.04|13.09|13.02|10
1722132000000|2024-07-28 02:00:00|13.1|13.03|13.1|13.03|13.1|13.03|13.08|13.01|25
1722132300000|2024-07-28 02:05:00|13.09|13.02|13.1|13.03|13.1|13.03|13.07|13|38
1722132600000|2024-07-28 02:10:00|13.11|13.04|13.08|13.01|13.11|13.04|13.07|13|28
1722132900000|2024-07-28 02:15:00|13.07|13|13.06|12.99|13.08|13.01|13.06|12.99|56
1722133200000|2024-07-28 02:20:00|13.07|13|13.06|12.99|13.08|13.01|13.05|12.98|24
1722133500000|2024-07-28 02:25:00|13.07|13|13.05|12.98|13.07|13|13.04|12.97|27
1722133800000|2024-07-28 02:30:00|13.04|12.97|13.08|13.01|13.09|13.02|13.04|12.97|43
1722134100000|2024-07-28 02:35:00|13.09|13.02|13.09|13.02|13.1|13.03|13.07|13|19
1722134400000|2024-07-28 02:40:00|13.1|13.03|13.08|13.01|13.1|13.03|13.07|13|15
1722134700000|2024-07-28 02:45:00|13.07|13|13.06|12.99|13.08|13.01|13.05|12.98|44
1722135000000|2024-07-28 02:50:00|13.05|12.98|13.07|13|13.07|13|13.05|12.98|11
1722135300000|2024-07-28 02:55:00|13.08|13.01|13.08|13.01|13.09|13.02|13.07|13|19
1722135600000|2024-07-28 03:00:00|13.07|13|13.06|12.99|13.09|13.02|13.05|12.98|16
1722135900000|2024-07-28 03:05:00|13.05|12.98|13.04|12.97|13.05|12.98|13.04|12.97|12
1722136200000|2024-07-28 03:10:00|13.03|12.96|13.04|12.97|13.06|12.99|13.03|12.96|20
1722136500000|2024-07-28 03:15:00|13.03|12.96|13.01|12.94|13.03|12.96|12.98|12.91|59
1722136800000|2024-07-28 03:20:00|13|12.93|13.02|12.95|13.02|12.95|13|12.93|49
1722137100000|2024-07-28 03:25:00|13.03|12.96|13.05|12.98|13.05|12.98|13.03|12.96|9
1722137400000|2024-07-28 03:30:00|13.04|12.97|13.07|13|13.08|13.01|13.04|12.97|22
1722137700000|2024-07-28 03:35:00|13.08|13.01|13.07|13|13.09|13.02|13.06|12.99|32
1722138000000|2024-07-28 03:40:00|13.06|12.99|13.03|12.96|13.07|13|13.02|12.95|18
1722138300000|2024-07-28 03:45:00|13.02|12.95|13.05|12.98|13.05|12.98|13.02|12.95|38
1722138600000|2024-07-28 03:50:00|13.04|12.97|13.02|12.95|13.05|12.98|13.01|12.94|29
1722138900000|2024-07-28 03:55:00|13.03|12.96|13|12.93|13.03|12.96|13|12.93|8
1722139200000|2024-07-28 04:00:00|12.99|12.92|13.01|12.94|13.02|12.95|12.98|12.91|43
1722139500000|2024-07-28 04:05:00|13|12.93|12.98|12.91|13.01|12.94|12.96|12.89|55
1722139800000|2024-07-28 04:10:00|12.99|12.92|13.01|12.94|13.01|12.94|12.97|12.9|51
1722140100000|2024-07-28 04:15:00|13|12.93|12.95|12.88|13.01|12.94|12.94|12.87|60
1722140400000|2024-07-28 04:20:00|12.96|12.89|12.95|12.88|12.97|12.9|12.94|12.87|42
1722140700000|2024-07-28 04:25:00|12.94|12.87|12.94|12.87|12.96|12.89|12.94|12.87|29
1722141000000|2024-07-28 04:30:00|12.95|12.88|12.95|12.88|12.97|12.9|12.94|12.87|19
1722141300000|2024-07-28 04:35:00|12.94|12.87|12.97|12.9|12.97|12.9|12.94|12.87|14
1722141600000|2024-07-28 04:40:00|12.98|12.91|13|12.93|13.01|12.94|12.97|12.9|11
1722141900000|2024-07-28 04:45:00|13.01|12.94|12.97|12.9|13.01|12.94|12.96|12.89|37
1722142200000|2024-07-28 04:50:00|12.98|12.91|12.97|12.9|12.99|12.92|12.96|12.89|34
1722142500000|2024-07-28 04:55:00|12.98|12.91|12.93|12.86|12.98|12.91|12.93|12.86|24
1722142800000|2024-07-28 05:00:00|12.94|12.87|12.9|12.83|12.96|12.89|12.89|12.82|89
1722143100000|2024-07-28 05:05:00|12.91|12.84|12.89|12.82|12.93|12.86|12.89|12.82|71
1722143400000|2024-07-28 05:10:00|12.9|12.83|12.92|12.85|12.92|12.85|12.89|12.82|89
1722143700000|2024-07-28 05:15:00|12.91|12.84|12.88|12.81|12.92|12.85|12.87|12.8|60
1722144000000|2024-07-28 05:20:00|12.87|12.8|12.88|12.81|12.89|12.82|12.85|12.78|62
1722144300000|2024-07-28 05:25:00|12.89|12.82|12.95|12.88|12.96|12.89|12.89|12.82|17
1722144600000|2024-07-28 05:30:00|12.96|12.89|12.98|12.91|12.98|12.91|12.94|12.87|65
1722144900000|2024-07-28 05:35:00|12.97|12.9|12.98|12.91|12.98|12.91|12.95|12.88|18
1722145200000|2024-07-28 05:40:00|12.97|12.9|12.97|12.9|12.99|12.92|12.96|12.89|39
1722145500000|2024-07-28 05:45:00|12.98|12.91|12.97|12.9|12.99|12.92|12.97|12.9|14
1722145800000|2024-07-28 05:50:00|12.96|12.89|12.97|12.9|12.98|12.91|12.96|12.89|12
1722146100000|2024-07-28 05:55:00|12.96|12.89|12.98|12.91|12.98|12.91|12.96|12.89|19
1722146400000|2024-07-28 06:00:00|12.97|12.9|12.98|12.91|12.99|12.92|12.97|12.9|34
1722146700000|2024-07-28 06:05:00|12.97|12.9|13|12.93|13.01|12.94|12.97|12.9|34
1722147000000|2024-07-28 06:10:00|13.01|12.94|13.02|12.95|13.02|12.95|13|12.93|6
1722147300000|2024-07-28 06:15:00|13.01|12.94|13.03|12.96|13.04|12.97|13.01|12.94|25
1722147600000|2024-07-28 06:20:00|13.04|12.97|13.04|12.97|13.04|12.97|13.02|12.95|29
1722147900000|2024-07-28 06:25:00|13.03|12.96|13.05|12.98|13.06|12.99|13.03|12.96|21
1722148200000|2024-07-28 06:30:00|13.04|12.97|13.03|12.96|13.06|12.99|13.02|12.95|46
1722148500000|2024-07-28 06:35:00|13.04|12.97|13.05|12.98|13.05|12.98|13.02|12.95|56
1722148800000|2024-07-28 06:40:00|13.06|12.99|13.06|12.99|13.06|12.99|13.05|12.98|11
1722149100000|2024-07-28 06:45:00|13.05|12.98|13.06|12.99|13.08|13.01|13.05|12.98|31
1722149400000|2024-07-28 06:50:00|13.05|12.98|13.04|12.97|13.06|12.99|13.04|12.97|24
1722149700000|2024-07-28 06:55:00|13.05|12.98|13.06|12.99|13.07|13|13.04|12.97|26
1722150000000|2024-07-28 07:00:00|13.05|12.98|13.02|12.95|13.05|12.98|13.02|12.95|48
1722150300000|2024-07-28 07:05:00|13.01|12.94|13.03|12.96|13.03|12.96|13.01|12.94|21
1722150600000|2024-07-28 07:10:00|13.02|12.95|13.05|12.98|13.06|12.99|13.02|12.95|14
1722150900000|2024-07-28 07:15:00|13.04|12.97|13.03|12.96|13.05|12.98|13.03|12.96|8
1722151200000|2024-07-28 07:20:00|13.02|12.95|13.03|12.96|13.03|12.96|13.01|12.94|8
1722151500000|2024-07-28 07:25:00|13.02|12.95|13.03|12.96|13.03|12.96|13.02|12.95|12
1722151800000|2024-07-28 07:30:00|13.02|12.95|13.01|12.94|13.03|12.96|13.01|12.94|6
1722152100000|2024-07-28 07:35:00|13|12.93|13.03|12.96|13.03|12.96|13|12.93|24
1722152400000|2024-07-28 07:40:00|13.02|12.95|13.05|12.98|13.05|12.98|13.02|12.95|18
1722152700000|2024-07-28 07:45:00|13.04|12.97|13.07|13|13.07|13|13.04|12.97|26
1722153000000|2024-07-28 07:50:00|13.06|12.99|13.09|13.02|13.09|13.02|13.06|12.99|26
1722153300000|2024-07-28 07:55:00|13.1|13.03|13.09|13.02|13.1|13.03|13.09|13.02|40
1722153600000|2024-07-28 08:00:00|13.1|13.03|13.07|13|13.1|13.03|13.07|13|36
1722153900000|2024-07-28 08:05:00|13.08|13.01|13.07|13|13.08|13.01|13.06|12.99|16
1722154200000|2024-07-28 08:10:00|13.08|13.01|13.08|13.01|13.09|13.02|13.07|13|27
1722154500000|2024-07-28 08:15:00|13.09|13.02|13.08|13.01|13.1|13.03|13.07|13|22
1722154800000|2024-07-28 08:20:00|13.07|13|13.06|12.99|13.08|13.01|13.06|12.99|48
1722155100000|2024-07-28 08:25:00|13.05|12.98|13.06|12.99|13.06|12.99|13.05|12.98|20
1722155400000|2024-07-28 08:30:00|13.05|12.98|13.07|13|13.07|13|13.05|12.98|33
1722155700000|2024-07-28 08:35:00|13.06|12.99|13.03|12.96|13.07|13|13.03|12.96|12
1722156000000|2024-07-28 08:40:00|13.02|12.95|13.06|12.99|13.06|12.99|13.02|12.95|9
1722156300000|2024-07-28 08:45:00|13.05|12.98|13.07|13|13.07|13|13.05|12.98|37
1722156600000|2024-07-28 08:50:00|13.08|13.01|13.08|13.01|13.09|13.02|13.08|13.01|5
1722156900000|2024-07-28 08:55:00|13.07|13|13.08|13.01|13.08|13.01|13.07|13|8
1722157200000|2024-07-28 09:00:00|13.07|13|13.09|13.02|13.09|13.02|13.07|13|15
1722157500000|2024-07-28 09:05:00|13.08|13.01|13.06|12.99|13.1|13.03|13.06|12.99|15
1722157800000|2024-07-28 09:10:00|13.07|13|13.07|13|13.08|13.01|13.06|12.99|9
1722158100000|2024-07-28 09:15:00|13.08|13.01|13.09|13.02|13.09|13.02|13.08|13.01|8
1722158400000|2024-07-28 09:20:00|13.08|13.01|13.09|13.02|13.09|13.02|13.08|13.01|14
1722158700000|2024-07-28 09:25:00|13.08|13.01|13.07|13|13.09|13.02|13.06|12.99|28
1722159000000|2024-07-28 09:30:00|13.06|12.99|13.1|13.03|13.11|13.04|13.06|12.99|21
1722159300000|2024-07-28 09:35:00|13.09|13.02|13.09|13.02|13.1|13.03|13.08|13.01|45
1722159600000|2024-07-28 09:40:00|13.1|13.03|13.11|13.04|13.12|13.05|13.1|13.03|4
1722159900000|2024-07-28 09:45:00|13.12|13.05|13.12|13.05|13.17|13.1|13.11|13.04|29
1722160200000|2024-07-28 09:50:00|13.13|13.06|13.17|13.1|13.18|13.11|13.13|13.06|39
1722160500000|2024-07-28 09:55:00|13.16|13.09|13.16|13.09|13.17|13.1|13.15|13.08|49
1722160800000|2024-07-28 10:00:00|13.17|13.1|13.18|13.11|13.18|13.11|13.15|13.08|42
1722161100000|2024-07-28 10:05:00|13.19|13.12|13.18|13.11|13.2|13.13|13.17|13.1|26
1722161400000|2024-07-28 10:10:00|13.19|13.12|13.2|13.13|13.2|13.13|13.18|13.11|34
1722161700000|2024-07-28 10:15:00|13.21|13.14|13.18|13.11|13.21|13.14|13.17|13.1|36
1722162000000|2024-07-28 10:20:00|13.17|13.1|13.18|13.11|13.19|13.12|13.16|13.09|18
1722162300000|2024-07-28 10:25:00|13.17|13.1|13.17|13.1|13.19|13.12|13.16|13.09|47
1722162600000|2024-07-28 10:30:00|13.16|13.09|13.16|13.09|13.16|13.09|13.14|13.07|21
1722162900000|2024-07-28 10:35:00|13.17|13.1|13.17|13.1|13.17|13.1|13.16|13.09|15
1722163200000|2024-07-28 10:40:00|13.16|13.09|13.16|13.09|13.17|13.1|13.15|13.08|13
1722163500000|2024-07-28 10:45:00|13.17|13.1|13.17|13.1|13.17|13.1|13.16|13.09|33
1722163800000|2024-07-28 10:50:00|13.18|13.11|13.18|13.11|13.19|13.12|13.17|13.1|11
1722164100000|2024-07-28 10:55:00|13.19|13.12|13.18|13.11|13.2|13.13|13.18|13.11|32
1722164400000|2024-07-28 11:00:00|13.19|13.12|13.19|13.12|13.2|13.13|13.18|13.11|15
1722164700000|2024-07-28 11:05:00|13.2|13.13|13.2|13.13|13.2|13.13|13.19|13.12|5
1722165000000|2024-07-28 11:10:00|13.19|13.12|13.2|13.13|13.21|13.14|13.19|13.12|4
1722165300000|2024-07-28 11:15:00|13.19|13.12|13.21|13.14|13.21|13.14|13.19|13.12|17
1722165600000|2024-07-28 11:20:00|13.22|13.15|13.21|13.14|13.23|13.16|13.21|13.14|16
1722165900000|2024-07-28 11:25:00|13.22|13.15|13.2|13.13|13.22|13.15|13.2|13.13|23
1722166200000|2024-07-28 11:30:00|13.21|13.14|13.16|13.09|13.21|13.14|13.16|13.09|40
1722166500000|2024-07-28 11:35:00|13.15|13.08|13.16|13.09|13.17|13.1|13.15|13.08|40
1722166800000|2024-07-28 11:40:00|13.17|13.1|13.2|13.13|13.2|13.13|13.16|13.09|12
1722167100000|2024-07-28 11:45:00|13.19|13.12|13.17|13.1|13.19|13.12|13.15|13.08|29
1722167400000|2024-07-28 11:50:00|13.16|13.09|13.13|13.06|13.17|13.1|13.13|13.06|38
1722167700000|2024-07-28 11:55:00|13.12|13.05|13.13|13.06|13.14|13.07|13.12|13.05|64
1722168000000|2024-07-28 12:00:00|13.14|13.07|13.09|13.02|13.14|13.07|13.09|13.02|70
1722168300000|2024-07-28 12:05:00|13.1|13.03|13.1|13.03|13.11|13.04|13.09|13.02|65
1722168600000|2024-07-28 12:10:00|13.11|13.04|13.11|13.04|13.12|13.05|13.1|13.03|29
1722168900000|2024-07-28 12:15:00|13.12|13.05|13.09|13.02|13.12|13.05|13.08|13.01|42
1722169200000|2024-07-28 12:20:00|13.1|13.03|13.09|13.02|13.12|13.05|13.08|13.01|106
1722169500000|2024-07-28 12:25:00|13.08|13.01|13.09|13.02|13.1|13.03|13.08|13.01|48
1722169800000|2024-07-28 12:30:00|13.08|13.01|13.11|13.04|13.11|13.04|13.08|13.01|46
1722170100000|2024-07-28 12:35:00|13.1|13.03|13.14|13.07|13.14|13.07|13.1|13.03|45
1722170400000|2024-07-28 12:40:00|13.15|13.08|13.15|13.08|13.15|13.08|13.14|13.07|11
1722170700000|2024-07-28 12:45:00|13.16|13.09|13.14|13.07|13.16|13.09|13.13|13.06|35
1722171000000|2024-07-28 12:50:00|13.15|13.08|13.16|13.09|13.17|13.1|13.14|13.07|68
1722171300000|2024-07-28 12:55:00|13.17|13.1|13.17|13.1|13.17|13.1|13.16|13.09|27
1722171600000|2024-07-28 13:00:00|13.16|13.09|13.18|13.11|13.18|13.11|13.16|13.09|11
1722171900000|2024-07-28 13:05:00|13.17|13.1|13.13|13.06|13.18|13.11|13.13|13.06|33
1722172200000|2024-07-28 13:10:00|13.12|13.05|13.12|13.05|13.14|13.07|13.11|13.04|51
1722172500000|2024-07-28 13:15:00|13.11|13.04|13.1|13.03|13.12|13.05|13.09|13.02|22
1722172800000|2024-07-28 13:20:00|13.09|13.02|13.1|13.03|13.11|13.04|13.09|13.02|12
1722173100000|2024-07-28 13:25:00|13.11|13.04|13.12|13.05|13.12|13.05|13.1|13.03|12
1722173400000|2024-07-28 13:30:00|13.11|13.04|13.13|13.06|13.13|13.06|13.1|13.03|17
1722173700000|2024-07-28 13:35:00|13.12|13.05|13.12|13.05|13.13|13.06|13.11|13.04|55
1722174000000|2024-07-28 13:40:00|13.11|13.04|13.12|13.05|13.12|13.05|13.1|13.03|36
1722174300000|2024-07-28 13:45:00|13.13|13.06|13.15|13.08|13.15|13.08|13.13|13.06|35
1722174600000|2024-07-28 13:50:00|13.14|13.07|13.12|13.05|13.15|13.08|13.12|13.05|17
1722174900000|2024-07-28 13:55:00|13.13|13.06|13.14|13.07|13.14|13.07|13.12|13.05|30
1722175200000|2024-07-28 14:00:00|13.13|13.06|13.08|13.01|13.14|13.07|13.08|13.01|28
1722175500000|2024-07-28 14:05:00|13.09|13.02|13.06|12.99|13.1|13.03|13.06|12.99|64
1722175800000|2024-07-28 14:10:00|13.07|13|13.06|12.99|13.07|13|13.06|12.99|40
1722176100000|2024-07-28 14:15:00|13.07|13|13.05|12.98|13.07|13|13.05|12.98|5
1722176400000|2024-07-28 14:20:00|13.04|12.97|13.01|12.94|13.05|12.98|13|12.93|46
1722176700000|2024-07-28 14:25:00|13.02|12.95|13.01|12.94|13.02|12.95|13.01|12.94|42
1722177000000|2024-07-28 14:30:00|13|12.93|13|12.93|13.01|12.94|12.98|12.91|53
1722177300000|2024-07-28 14:35:00|13.01|12.94|13.02|12.95|13.02|12.95|12.99|12.92|64
1722177600000|2024-07-28 14:40:00|13.01|12.94|13.03|12.96|13.04|12.97|13.01|12.94|33
1722177900000|2024-07-28 14:45:00|13.04|12.97|13.03|12.96|13.06|12.99|13.03|12.96|40
1722178200000|2024-07-28 14:50:00|13.02|12.95|13.02|12.95|13.03|12.96|13.01|12.94|51
1722178500000|2024-07-28 14:55:00|13.01|12.94|13.01|12.94|13.02|12.95|13.01|12.94|15
1722178800000|2024-07-28 15:00:00|13|12.93|12.98|12.91|13.01|12.94|12.98|12.91|43
1722179100000|2024-07-28 15:05:00|12.99|12.92|12.98|12.91|13|12.93|12.97|12.9|32
1722179400000|2024-07-28 15:10:00|12.97|12.9|12.98|12.91|12.98|12.91|12.96|12.89|32
1722179700000|2024-07-28 15:15:00|12.97|12.9|12.97|12.9|12.98|12.91|12.96|12.89|33
1722180000000|2024-07-28 15:20:00|12.98|12.91|13|12.93|13.01|12.94|12.97|12.9|43
1722180300000|2024-07-28 15:25:00|13.01|12.94|13|12.93|13.01|12.94|12.98|12.91|40
1722180600000|2024-07-28 15:30:00|13.01|12.94|12.99|12.92|13.02|12.95|12.99|12.92|41
1722180900000|2024-07-28 15:35:00|13|12.93|12.98|12.91|13|12.93|12.98|12.91|47
1722181200000|2024-07-28 15:40:00|12.99|12.92|13.02|12.95|13.02|12.95|12.98|12.91|22
1722181500000|2024-07-28 15:45:00|13.01|12.94|13.02|12.95|13.03|12.96|13|12.93|38
1722181800000|2024-07-28 15:50:00|13.01|12.94|13|12.93|13.02|12.95|12.99|12.92|20
1722182100000|2024-07-28 15:55:00|12.99|12.92|12.99|12.92|13.01|12.94|12.99|12.92|43
1722182400000|2024-07-28 16:00:00|13|12.93|12.99|12.92|13.01|12.94|12.98|12.91|26
1722182700000|2024-07-28 16:05:00|13|12.93|13.01|12.94|13.01|12.94|12.98|12.91|22
1722183000000|2024-07-28 16:10:00|13|12.93|13|12.93|13.01|12.94|13|12.93|9
1722183300000|2024-07-28 16:15:00|12.99|12.92|13.03|12.96|13.03|12.96|12.99|12.92|17
1722183600000|2024-07-28 16:20:00|13.04|12.97|13.03|12.96|13.04|12.97|13.02|12.95|8
1722183900000|2024-07-28 16:25:00|13.04|12.97|13.02|12.95|13.04|12.97|13.01|12.94|29
1722184200000|2024-07-28 16:30:00|13.01|12.94|13.04|12.97|13.04|12.97|13.01|12.94|36
1722184500000|2024-07-28 16:35:00|13.05|12.98|13.05|12.98|13.05|12.98|13.03|12.96|31
1722184800000|2024-07-28 16:40:00|13.04|12.97|13.05|12.98|13.05|12.98|13.04|12.97|2
1722185100000|2024-07-28 16:45:00|13.04|12.97|13.02|12.95|13.05|12.98|13.01|12.94|43
1722185400000|2024-07-28 16:50:00|13.01|12.94|13.01|12.94|13.02|12.95|13.01|12.94|37
1722185700000|2024-07-28 16:55:00|13.02|12.95|13|12.93|13.02|12.95|12.99|12.92|23
1722186000000|2024-07-28 17:00:00|13.01|12.94|13.04|12.97|13.05|12.98|13|12.93|26
1722186300000|2024-07-28 17:05:00|13.05|12.98|13.03|12.96|13.05|12.98|13.02|12.95|35
1722186600000|2024-07-28 17:10:00|13.04|12.97|13.03|12.96|13.04|12.97|13.02|12.95|28
1722186900000|2024-07-28 17:15:00|13.02|12.95|13.03|12.96|13.04|12.97|13.02|12.95|10
1722187200000|2024-07-28 17:20:00|13.02|12.95|13|12.93|13.02|12.95|12.99|12.92|25
1722187500000|2024-07-28 17:25:00|13.01|12.94|12.99|12.92|13.01|12.94|12.98|12.91|23
1722187800000|2024-07-28 17:30:00|13|12.93|13|12.93|13|12.93|12.98|12.91|7
1722188100000|2024-07-28 17:35:00|13.01|12.94|13.03|12.96|13.03|12.96|13|12.93|17
1722188400000|2024-07-28 17:40:00|13.04|12.97|13.02|12.95|13.04|12.97|13.02|12.95|15
1722188700000|2024-07-28 17:45:00|13.03|12.96|13.01|12.94|13.03|12.96|13|12.93|7
1722189000000|2024-07-28 17:50:00|13|12.93|13.02|12.95|13.03|12.96|13|12.93|21
1722189300000|2024-07-28 17:55:00|13.03|12.96|13.04|12.97|13.04|12.97|13.02|12.95|6
1722189600000|2024-07-28 18:00:00|13.03|12.96|13.04|12.97|13.05|12.98|13.03|12.96|50
1722189900000|2024-07-28 18:05:00|13.03|12.96|13.02|12.95|13.04|12.97|13.01|12.94|24
1722190200000|2024-07-28 18:10:00|13.01|12.94|13.04|12.97|13.04|12.97|13.01|12.94|12
1722190500000|2024-07-28 18:15:00|13.03|12.96|13.08|13.01|13.09|13.02|13.03|12.96|20
1722190800000|2024-07-28 18:20:00|13.09|13.02|13.06|12.99|13.09|13.02|13.06|12.99|34
1722191100000|2024-07-28 18:25:00|13.07|13|13.08|13.01|13.09|13.02|13.07|13|40
1722191400000|2024-07-28 18:30:00|13.09|13.02|13.09|13.02|13.11|13.04|13.08|13.01|35
1722191700000|2024-07-28 18:35:00|13.1|13.03|13.11|13.04|13.11|13.04|13.1|13.03|30
1722192000000|2024-07-28 18:40:00|13.12|13.05|13.12|13.05|13.13|13.06|13.11|13.04|17
1722192300000|2024-07-28 18:45:00|13.11|13.04|13.09|13.02|13.12|13.05|13.09|13.02|51
1722192600000|2024-07-28 18:50:00|13.08|13.01|13.08|13.01|13.09|13.02|13.07|13|65
1722192900000|2024-07-28 18:55:00|13.09|13.02|13.1|13.03|13.11|13.04|13.08|13.01|28
1722193200000|2024-07-28 19:00:00|13.11|13.04|13.08|13.01|13.11|13.04|13.08|13.01|68
1722193500000|2024-07-28 19:05:00|13.09|13.02|13.12|13.05|13.13|13.06|13.08|13.01|22
1722193800000|2024-07-28 19:10:00|13.13|13.06|13.11|13.04|13.13|13.06|13.11|13.04|25
1722194100000|2024-07-28 19:15:00|13.12|13.05|13.08|13.01|13.12|13.05|13.08|13.01|21
1722194400000|2024-07-28 19:20:00|13.09|13.02|13.08|13.01|13.09|13.02|13.07|13|20
1722194700000|2024-07-28 19:25:00|13.09|13.02|13.09|13.02|13.1|13.03|13.08|13.01|5
1722195000000|2024-07-28 19:30:00|13.08|13.01|13.06|12.99|13.09|13.02|13.06|12.99|23
1722195300000|2024-07-28 19:35:00|13.07|13|13.04|12.97|13.07|13|13.04|12.97|38
1722195600000|2024-07-28 19:40:00|13.05|12.98|13.14|12.87|13.15|12.98|13.04|12.87|17
1722195900000|2024-07-28 19:45:00|13.15|12.88|13.16|12.89|13.16|12.89|13.13|12.86|14
1722196200000|2024-07-28 19:50:00|13.15|12.88|13.13|12.86|13.16|12.89|13.13|12.86|21
1722196500000|2024-07-28 19:55:00|13.14|12.87|13.14|12.87|13.15|12.88|13.13|12.86|43
1722196800000|2024-07-28 20:00:00|13.15|12.88|13.14|12.87|13.15|12.88|13.13|12.86|16
1722197100000|2024-07-28 20:05:00|13.13|12.86|13.11|12.84|13.13|12.86|13.11|12.84|33
1722197400000|2024-07-28 20:10:00|13.12|12.85|13.13|12.86|13.14|12.87|13.11|12.84|30
1722197700000|2024-07-28 20:15:00|13.14|12.87|13.13|12.86|13.14|12.87|13.13|12.86|18
1722198000000|2024-07-28 20:20:00|13.12|12.85|13.12|12.85|13.13|12.86|13.11|12.84|37
1722198300000|2024-07-28 20:25:00|13.11|12.84|13.1|12.83|13.12|12.85|13.09|12.82|46
1722198600000|2024-07-28 20:30:00|13.09|12.82|13.09|12.82|13.1|12.83|13.08|12.81|13
1722198900000|2024-07-28 20:35:00|13.08|12.81|13.09|12.82|13.11|12.84|13.08|12.81|14
1722199200000|2024-07-28 20:40:00|13.08|12.81|13.09|12.82|13.1|12.83|13.08|12.81|50
1722199500000|2024-07-28 20:45:00|13.1|12.83|13.11|12.84|13.12|12.85|13.09|12.82|18
1722199800000|2024-07-28 20:50:00|13.1|12.83|13.1|12.83|13.11|12.84|13.09|12.82|25
1722200100000|2024-07-28 20:55:00|13.09|12.82|13.08|12.81|13.09|12.82|13.08|12.81|8
1722200400000|2024-07-28 21:00:00|13.09|12.82|13.08|12.81|13.09|12.82|13.07|12.8|8
1722200700000|2024-07-28 21:05:00|13.07|12.8|13.07|12.8|13.08|12.81|13.06|12.79|21
1722201000000|2024-07-28 21:10:00|13.06|12.79|13.05|12.78|13.06|12.79|13.03|12.76|30
1722201300000|2024-07-28 21:15:00|13.06|12.79|13.02|12.75|13.06|12.79|13.01|12.74|17
1722201600000|2024-07-28 21:20:00|13.01|12.74|12.92|12.85|13.04|12.87|12.92|12.74|21
1722201900000|2024-07-28 21:25:00|12.93|12.86|12.93|12.86|12.94|12.87|12.92|12.85|23
1722202200000|2024-07-28 21:30:00|12.92|12.85|12.93|12.86|12.93|12.86|12.91|12.84|22
1722202500000|2024-07-28 21:35:00|12.92|12.85|12.97|12.9|12.97|12.9|12.92|12.85|98
1722202800000|2024-07-28 21:40:00|12.96|12.89|12.97|12.9|12.97|12.9|12.96|12.89|26
1722203100000|2024-07-28 21:45:00|12.98|12.91|12.97|12.9|12.98|12.91|12.97|12.9|2
1722203400000|2024-07-28 21:50:00|12.96|12.89|12.95|12.88|12.97|12.9|12.95|12.88|22
1722203700000|2024-07-28 21:55:00|12.97|12.9|12.96|12.89|12.97|12.9|12.96|12.89|2
1722204000000|2024-07-28 22:00:00|12.97|12.9|12.98|12.91|13|12.93|12.96|12.89|40
1722204300000|2024-07-28 22:05:00|12.99|12.92|12.94|12.87|12.99|12.92|12.94|12.87|46
1722204600000|2024-07-28 22:10:00|12.95|12.88|12.97|12.9|12.97|12.9|12.94|12.87|19
1722204900000|2024-07-28 22:15:00|12.98|12.91|12.92|12.85|12.99|12.92|12.92|12.85|43
1722205200000|2024-07-28 22:20:00|12.93|12.86|12.96|12.89|12.96|12.89|12.91|12.84|70
1722205500000|2024-07-28 22:25:00|12.97|12.9|13|12.93|13.01|12.94|12.96|12.89|72
1722205800000|2024-07-28 22:30:00|12.99|12.92|12.96|12.89|13.01|12.94|12.96|12.89|42
1722206100000|2024-07-28 22:35:00|12.95|12.88|12.95|12.88|12.97|12.9|12.94|12.87|23
1722206400000|2024-07-28 22:40:00|12.96|12.89|12.94|12.87|12.96|12.89|12.94|12.87|79
1722206700000|2024-07-28 22:45:00|12.95|12.88|12.94|12.87|12.95|12.88|12.91|12.84|48
1722207000000|2024-07-28 22:50:00|12.95|12.88|12.93|12.86|12.95|12.88|12.93|12.86|19
1722207300000|2024-07-28 22:55:00|12.94|12.87|12.96|12.89|12.97|12.9|12.94|12.87|39
1722207600000|2024-07-28 23:00:00|12.97|12.9|12.99|12.92|12.99|12.92|12.96|12.89|33
1722207900000|2024-07-28 23:05:00|13|12.93|12.98|12.91|13.01|12.94|12.98|12.91|103
1722208200000|2024-07-28 23:10:00|12.99|12.92|12.96|12.89|12.99|12.92|12.96|12.89|4
1722208500000|2024-07-28 23:15:00|12.97|12.9|12.98|12.91|12.98|12.91|12.97|12.9|64
1722208800000|2024-07-28 23:20:00|12.97|12.9|13|12.93|13|12.93|12.97|12.9|148
1722209100000|2024-07-28 23:25:00|12.99|12.92|12.99|12.92|13.01|12.94|12.99|12.92|61
1722209400000|2024-07-28 23:30:00|13|12.93|12.99|12.92|13.01|12.94|12.99|12.92|18
1722209700000|2024-07-28 23:35:00|13|12.93|13.01|12.94|13.01|12.94|12.99|12.92|40
1722210000000|2024-07-28 23:40:00|13|12.93|13.01|12.94|13.01|12.94|13|12.93|26
1722210300000|2024-07-28 23:45:00|13.02|12.95|13.03|12.96|13.03|12.96|13.01|12.94|102
1722210600000|2024-07-28 23:50:00|13.04|12.97|13.04|12.97|13.04|12.97|13.03|12.96|47
1722210900000|2024-07-28 23:55:00|13.05|12.98|13.04|12.97|13.05|12.98|13.04|12.97|4
1722211200000|2024-07-29 00:00:00|13.04|12.97|13.02|12.95|13.05|12.98|13.01|12.94|7
1722211500000|2024-07-29 00:05:00|13.01|12.94|13.07|13|13.07|13|13.01|12.94|27
1722211800000|2024-07-29 00:10:00|13.08|13.01|13.08|13.01|13.13|13.06|13.07|13|139
1722212100000|2024-07-29 00:15:00|13.07|13|13.13|13.06|13.13|13.06|13.07|13|71
1722212400000|2024-07-29 00:20:00|13.14|13.07|13.16|13.09|13.17|13.1|13.12|13.05|75
1722212700000|2024-07-29 00:25:00|13.17|13.1|13.15|13.08|13.2|13.13|13.14|13.07|51
1722213000000|2024-07-29 00:30:00|13.16|13.09|13.12|13.05|13.16|13.09|13.12|13.05|25
1722213300000|2024-07-29 00:35:00|13.13|13.06|13.13|13.06|13.14|13.07|13.12|13.05|53
1722213600000|2024-07-29 00:40:00|13.14|13.07|13.1|13.03|13.14|13.07|13.1|13.03|55
1722213900000|2024-07-29 00:45:00|13.1|13.03|13.1|13.03|13.14|13.07|13.09|13.02|81
1722214200000|2024-07-29 00:50:00|13.09|13.02|13.16|13.09|13.17|13.1|13.09|13.02|80
1722214500000|2024-07-29 00:55:00|13.15|13.08|13.12|13.05|13.16|13.09|13.11|13.04|30
1722214800000|2024-07-29 01:00:00|13.13|13.06|13.15|13.08|13.15|13.08|13.13|13.06|41
1722215100000|2024-07-29 01:05:00|13.14|13.07|13.14|13.07|13.16|13.09|13.14|13.07|11
1722215400000|2024-07-29 01:10:00|13.15|13.08|13.14|13.07|13.16|13.09|13.13|13.06|18
1722215700000|2024-07-29 01:15:00|13.12|13.05|13.08|13.01|13.13|13.06|13.05|12.98|55
1722216000000|2024-07-29 01:20:00|13.07|13|13.09|13.02|13.11|13.04|13.07|13|73
1722216300000|2024-07-29 01:25:00|13.1|13.03|13.15|13.08|13.15|13.08|13.09|13.02|28
1722216600000|2024-07-29 01:30:00|13.14|13.07|13.17|13.1|13.17|13.1|13.14|13.07|106
1722216900000|2024-07-29 01:35:00|13.16|13.09|13.16|13.09|13.17|13.1|13.13|13.06|61
1722217200000|2024-07-29 01:40:00|13.17|13.1|13.12|13.05|13.17|13.1|13.12|13.05|50
1722217500000|2024-07-29 01:45:00|13.12|13.05|13.12|13.05|13.15|13.08|13.12|13.05|73
1722217800000|2024-07-29 01:50:00|13.13|13.06|13.14|13.07|13.14|13.07|13.12|13.05|40
1722218100000|2024-07-29 01:55:00|13.15|13.08|13.11|13.04|13.15|13.08|13.11|13.04|9
1722218400000|2024-07-29 02:00:00|13.13|13.06|13.14|13.07|13.15|13.08|13.12|13.05|36
1722218700000|2024-07-29 02:05:00|13.13|13.06|13.14|13.07|13.15|13.08|13.12|13.05|50
1722219000000|2024-07-29 02:10:00|13.15|13.08|13.18|13.11|13.18|13.11|13.14|13.07|10
1722219300000|2024-07-29 02:15:00|13.17|13.1|13.22|13.15|13.26|13.19|13.17|13.1|122
1722219600000|2024-07-29 02:20:00|13.23|13.16|13.29|13.22|13.3|13.23|13.21|13.14|149
1722219900000|2024-07-29 02:25:00|13.28|13.21|13.29|13.22|13.32|13.25|13.26|13.19|94
1722220200000|2024-07-29 02:30:00|13.29|13.22|13.35|13.28|13.36|13.29|13.28|13.21|138
1722220500000|2024-07-29 02:35:00|13.36|13.29|13.35|13.28|13.36|13.29|13.32|13.25|82
1722220800000|2024-07-29 02:40:00|13.34|13.27|13.42|13.35|13.42|13.35|13.34|13.27|78
1722221100000|2024-07-29 02:45:00|13.43|13.36|13.42|13.35|13.43|13.36|13.4|13.33|84
1722221400000|2024-07-29 02:50:00|13.43|13.36|13.42|13.35|13.43|13.36|13.42|13.35|24
1722221700000|2024-07-29 02:55:00|13.43|13.36|13.47|13.4|13.48|13.41|13.42|13.35|54
1722222000000|2024-07-29 03:00:00|13.46|13.39|13.48|13.41|13.48|13.41|13.44|13.37|37
1722222300000|2024-07-29 03:05:00|13.49|13.42|13.47|13.4|13.52|13.45|13.47|13.4|83
1722222600000|2024-07-29 03:10:00|13.48|13.41|13.46|13.39|13.51|13.44|13.46|13.39|98
1722222900000|2024-07-29 03:15:00|13.47|13.4|13.39|13.32|13.47|13.4|13.37|13.3|51
1722223200000|2024-07-29 03:20:00|13.4|13.33|13.4|13.33|13.44|13.37|13.39|13.32|63
1722223500000|2024-07-29 03:25:00|13.41|13.34|13.39|13.32|13.42|13.35|13.38|13.31|57
1722223800000|2024-07-29 03:30:00|13.38|13.31|13.39|13.32|13.41|13.34|13.37|13.3|58
1722224100000|2024-07-29 03:35:00|13.38|13.31|13.41|13.34|13.43|13.36|13.38|13.31|64
1722224400000|2024-07-29 03:40:00|13.42|13.35|13.38|13.31|13.42|13.35|13.38|13.31|33
1722224700000|2024-07-29 03:45:00|13.39|13.32|13.38|13.31|13.4|13.33|13.37|13.3|48
1722225000000|2024-07-29 03:50:00|13.37|13.3|13.4|13.33|13.42|13.35|13.37|13.3|52
1722225300000|2024-07-29 03:55:00|13.41|13.34|13.41|13.34|13.42|13.35|13.4|13.33|9
1722225600000|2024-07-29 04:00:00|13.4|13.33|13.45|13.38|13.46|13.39|13.39|13.32|70
1722225900000|2024-07-29 04:05:00|13.44|13.37|13.41|13.34|13.45|13.38|13.41|13.34|54
1722226200000|2024-07-29 04:10:00|13.42|13.35|13.37|13.3|13.42|13.35|13.36|13.29|52
1722226500000|2024-07-29 04:15:00|13.36|13.29|13.34|13.27|13.36|13.29|13.34|13.27|11
1722226800000|2024-07-29 04:20:00|13.35|13.28|13.39|13.32|13.39|13.32|13.35|13.28|41
1722227100000|2024-07-29 04:25:00|13.38|13.31|13.38|13.31|13.4|13.33|13.38|13.31|55
1722227400000|2024-07-29 04:30:00|13.39|13.32|13.4|13.33|13.4|13.33|13.36|13.29|72
1722227700000|2024-07-29 04:35:00|13.39|13.32|13.41|13.34|13.42|13.35|13.39|13.32|17
1722228000000|2024-07-29 04:40:00|13.4|13.33|13.39|13.32|13.41|13.34|13.38|13.31|26
1722228300000|2024-07-29 04:45:00|13.38|13.31|13.39|13.32|13.39|13.32|13.37|13.3|20
1722228600000|2024-07-29 04:50:00|13.4|13.33|13.41|13.34|13.43|13.36|13.39|13.32|28
1722228900000|2024-07-29 04:55:00|13.42|13.35|13.43|13.36|13.45|13.38|13.41|13.34|54
1722229200000|2024-07-29 05:00:00|13.44|13.37|13.43|13.36|13.45|13.38|13.43|13.36|20
1722229500000|2024-07-29 05:05:00|13.44|13.37|13.43|13.36|13.45|13.38|13.43|13.36|40
1722229800000|2024-07-29 05:10:00|13.44|13.37|13.42|13.35|13.44|13.37|13.42|13.35|27
1722230100000|2024-07-29 05:15:00|13.44|13.37|13.45|13.38|13.45|13.38|13.44|13.37|12
1722230400000|2024-07-29 05:20:00|13.44|13.37|13.43|13.36|13.44|13.37|13.43|13.36|12
1722230700000|2024-07-29 05:25:00|13.42|13.35|13.44|13.37|13.45|13.38|13.42|13.35|23
1722231000000|2024-07-29 05:30:00|13.45|13.38|13.45|13.38|13.45|13.38|13.44|13.37|3
1722231300000|2024-07-29 05:35:00|13.44|13.37|13.47|13.4|13.47|13.4|13.44|13.37|26
1722231600000|2024-07-29 05:40:00|13.48|13.41|13.46|13.39|13.5|13.43|13.45|13.38|32
1722231900000|2024-07-29 05:45:00|13.47|13.4|13.44|13.37|13.48|13.41|13.44|13.37|34
1722232200000|2024-07-29 05:50:00|13.45|13.38|13.46|13.39|13.48|13.41|13.44|13.37|28
1722232500000|2024-07-29 05:55:00|13.45|13.38|13.45|13.38|13.47|13.4|13.44|13.37|15
1722232800000|2024-07-29 06:00:00|13.46|13.39|13.47|13.4|13.48|13.41|13.45|13.38|26
1722233100000|2024-07-29 06:05:00|13.46|13.39|13.45|13.38|13.47|13.4|13.45|13.38|62
1722233400000|2024-07-29 06:10:00|13.46|13.39|13.41|13.34|13.46|13.39|13.41|13.34|20
1722233700000|2024-07-29 06:15:00|13.42|13.35|13.44|13.37|13.44|13.37|13.42|13.35|17
1722234000000|2024-07-29 06:20:00|13.45|13.38|13.46|13.39|13.48|13.41|13.44|13.37|16
1722234300000|2024-07-29 06:25:00|13.47|13.4|13.47|13.4|13.48|13.41|13.46|13.39|45
1722234600000|2024-07-29 06:30:00|13.48|13.41|13.44|13.37|13.48|13.41|13.44|13.37|19
1722234900000|2024-07-29 06:35:00|13.45|13.38|13.52|13.45|13.53|13.46|13.45|13.38|76
1722235200000|2024-07-29 06:40:00|13.51|13.44|13.52|13.45|13.53|13.46|13.49|13.42|52
1722235500000|2024-07-29 06:45:00|13.53|13.46|13.5|13.43|13.53|13.46|13.5|13.43|30
1722235800000|2024-07-29 06:50:00|13.51|13.44|13.5|13.43|13.52|13.45|13.5|13.43|14
1722236100000|2024-07-29 06:55:00|13.49|13.42|13.49|13.42|13.52|13.45|13.49|13.42|75
1722236400000|2024-07-29 07:00:00|13.5|13.43|13.51|13.44|13.52|13.45|13.48|13.41|32
1722236700000|2024-07-29 07:05:00|13.5|13.43|13.51|13.44|13.52|13.45|13.49|13.42|54
1722237000000|2024-07-29 07:10:00|13.52|13.45|13.47|13.4|13.52|13.45|13.47|13.4|8
1722237300000|2024-07-29 07:15:00|13.48|13.41|13.46|13.39|13.48|13.41|13.46|13.39|11
1722237600000|2024-07-29 07:20:00|13.45|13.38|13.45|13.38|13.45|13.38|13.43|13.36|19
1722237900000|2024-07-29 07:25:00|13.46|13.39|13.46|13.39|13.47|13.4|13.45|13.38|51
1722238200000|2024-07-29 07:30:00|13.47|13.4|13.45|13.38|13.47|13.4|13.44|13.37|35
1722238500000|2024-07-29 07:35:00|13.46|13.39|13.44|13.37|13.46|13.39|13.44|13.37|21
1722238800000|2024-07-29 07:40:00|13.45|13.38|13.45|13.38|13.46|13.39|13.44|13.37|53
1722239100000|2024-07-29 07:45:00|13.46|13.39|13.49|13.42|13.5|13.43|13.45|13.38|35
1722239400000|2024-07-29 07:50:00|13.5|13.43|13.47|13.4|13.5|13.43|13.47|13.4|58
1722239700000|2024-07-29 07:55:00|13.46|13.39|13.5|13.43|13.5|13.43|13.45|13.38|15
1722240000000|2024-07-29 08:00:00|13.49|13.42|13.5|13.43|13.53|13.46|13.49|13.42|86
1722240300000|2024-07-29 08:05:00|13.49|13.42|13.49|13.42|13.51|13.44|13.47|13.4|47
1722240600000|2024-07-29 08:10:00|13.5|13.43|13.54|13.47|13.55|13.48|13.49|13.42|107
1722240900000|2024-07-29 08:15:00|13.53|13.46|13.52|13.45|13.54|13.47|13.52|13.45|22
1722241200000|2024-07-29 08:20:00|13.51|13.44|13.53|13.46|13.55|13.48|13.51|13.44|49
1722241500000|2024-07-29 08:25:00|13.52|13.45|13.52|13.45|13.53|13.46|13.52|13.45|33
1722241800000|2024-07-29 08:30:00|13.51|13.44|13.5|13.43|13.52|13.45|13.5|13.43|20
1722242100000|2024-07-29 08:35:00|13.49|13.42|13.49|13.42|13.51|13.44|13.49|13.42|63
1722242400000|2024-07-29 08:40:00|13.5|13.43|13.46|13.39|13.5|13.43|13.43|13.36|54
1722242700000|2024-07-29 08:45:00|13.47|13.4|13.49|13.42|13.49|13.42|13.43|13.36|55
1722243000000|2024-07-29 08:50:00|13.48|13.41|13.46|13.39|13.49|13.42|13.44|13.37|75
1722243300000|2024-07-29 08:55:00|13.47|13.4|13.45|13.38|13.47|13.4|13.45|13.38|73
1722243600000|2024-07-29 09:00:00|13.46|13.39|13.47|13.4|13.48|13.41|13.45|13.38|64
1722243900000|2024-07-29 09:05:00|13.48|13.41|13.47|13.4|13.48|13.41|13.46|13.39|42
1722244200000|2024-07-29 09:10:00|13.48|13.41|13.48|13.41|13.48|13.41|13.46|13.39|13
1722244500000|2024-07-29 09:15:00|13.49|13.42|13.49|13.42|13.51|13.44|13.49|13.42|51
1722244800000|2024-07-29 09:20:00|13.5|13.43|13.52|13.45|13.52|13.45|13.5|13.43|57
1722245100000|2024-07-29 09:25:00|13.53|13.46|13.54|13.47|13.54|13.47|13.52|13.45|8
1722245400000|2024-07-29 09:30:00|13.53|13.46|13.5|13.43|13.54|13.47|13.5|13.43|42
1722245700000|2024-07-29 09:35:00|13.51|13.44|13.48|13.41|13.52|13.45|13.48|13.41|16
1722246000000|2024-07-29 09:40:00|13.49|13.42|13.49|13.42|13.5|13.43|13.48|13.41|29
1722246300000|2024-07-29 09:45:00|13.48|13.41|13.5|13.43|13.51|13.44|13.48|13.41|79
1722246600000|2024-07-29 09:50:00|13.49|13.42|13.5|13.43|13.52|13.45|13.49|13.42|42
1722246900000|2024-07-29 09:55:00|13.51|13.44|13.54|13.47|13.54|13.47|13.5|13.43|104
1722247200000|2024-07-29 10:00:00|13.53|13.46|13.5|13.43|13.54|13.47|13.5|13.43|54
1722247800000|2024-07-29 10:10:00|13.51|13.44|13.5|13.43|13.51|13.44|13.49|13.42|86
1722248100000|2024-07-29 10:15:00|13.49|13.42|13.48|13.41|13.52|13.45|13.48|13.41|70
1722248400000|2024-07-29 10:20:00|13.49|13.42|13.5|13.43|13.5|13.43|13.48|13.41|28
1722248700000|2024-07-29 10:25:00|13.49|13.42|13.5|13.43|13.5|13.43|13.49|13.42|18
1722249000000|2024-07-29 10:30:00|13.51|13.44|13.52|13.45|13.52|13.45|13.51|13.44|40
1722249300000|2024-07-29 10:35:00|13.51|13.44|13.49|13.42|13.53|13.46|13.48|13.41|137
1722249600000|2024-07-29 10:40:00|13.48|13.41|13.49|13.42|13.5|13.43|13.47|13.4|102
1722249900000|2024-07-29 10:45:00|13.48|13.41|13.46|13.39|13.48|13.41|13.46|13.39|13
1722250200000|2024-07-29 10:50:00|13.45|13.38|13.47|13.4|13.48|13.41|13.45|13.38|25
1722250500000|2024-07-29 10:55:00|13.48|13.41|13.46|13.39|13.48|13.41|13.45|13.38|37
1722250800000|2024-07-29 11:00:00|13.45|13.38|13.43|13.36|13.46|13.39|13.43|13.36|45
1722251100000|2024-07-29 11:05:00|13.44|13.37|13.44|13.37|13.45|13.38|13.43|13.36|13
1722251400000|2024-07-29 11:10:00|13.43|13.36|13.45|13.38|13.47|13.4|13.43|13.36|37
1722251700000|2024-07-29 11:15:00|13.46|13.39|13.47|13.4|13.48|13.41|13.44|13.37|78
1722252000000|2024-07-29 11:20:00|13.46|13.39|13.48|13.41|13.48|13.41|13.45|13.38|13
1722252300000|2024-07-29 11:25:00|13.47|13.4|13.46|13.39|13.47|13.4|13.46|13.39|64
1722252600000|2024-07-29 11:30:00|13.47|13.4|13.47|13.4|13.47|13.4|13.46|13.39|7
1722252900000|2024-07-29 11:35:00|13.46|13.39|13.44|13.37|13.47|13.4|13.44|13.37|117
1722253200000|2024-07-29 11:40:00|13.43|13.36|13.42|13.35|13.44|13.37|13.42|13.35|36
1722253500000|2024-07-29 11:45:00|13.43|13.36|13.41|13.34|13.44|13.37|13.41|13.34|21
1722253800000|2024-07-29 11:50:00|13.42|13.35|13.4|13.33|13.42|13.35|13.38|13.31|29
1722254100000|2024-07-29 11:55:00|13.39|13.32|13.38|13.31|13.39|13.32|13.37|13.3|8
1722254400000|2024-07-29 12:00:00|13.38|13.31|13.38|13.31|13.39|13.32|13.37|13.3|5
1722254700000|2024-07-29 12:05:00|13.37|13.3|13.36|13.29|13.37|13.3|13.36|13.29|6
1722255000000|2024-07-29 12:10:00|13.35|13.28|13.36|13.29|13.36|13.29|13.35|13.28|88
1722255300000|2024-07-29 12:15:00|13.37|13.3|13.4|13.33|13.41|13.34|13.37|13.3|86
1722255600000|2024-07-29 12:20:00|13.41|13.34|13.42|13.35|13.43|13.36|13.4|13.33|66
1722255900000|2024-07-29 12:25:00|13.43|13.36|13.42|13.35|13.43|13.36|13.41|13.34|50
1722256200000|2024-07-29 12:30:00|13.43|13.36|13.43|13.36|13.44|13.37|13.41|13.34|71
1722256500000|2024-07-29 12:35:00|13.44|13.37|13.41|13.34|13.46|13.39|13.4|13.33|60
1722256800000|2024-07-29 12:40:00|13.4|13.33|13.39|13.32|13.41|13.34|13.37|13.3|38
1722257100000|2024-07-29 12:45:00|13.38|13.31|13.4|13.33|13.41|13.34|13.37|13.3|23
1722257400000|2024-07-29 12:50:00|13.39|13.32|13.42|13.35|13.42|13.35|13.38|13.31|34
1722257700000|2024-07-29 12:55:00|13.43|13.36|13.42|13.35|13.43|13.36|13.41|13.34|106
1722258000000|2024-07-29 13:00:00|13.43|13.36|13.44|13.37|13.44|13.37|13.41|13.34|76
1722258300000|2024-07-29 13:05:00|13.43|13.36|13.42|13.35|13.45|13.38|13.4|13.33|106
1722258600000|2024-07-29 13:10:00|13.41|13.34|13.44|13.37|13.45|13.38|13.41|13.34|130
1722258900000|2024-07-29 13:15:00|13.43|13.36|13.42|13.35|13.45|13.38|13.41|13.34|114
1722259200000|2024-07-29 13:20:00|13.43|13.36|13.38|13.31|13.43|13.36|13.38|13.31|40
1722259500000|2024-07-29 13:25:00|13.37|13.3|13.37|13.3|13.38|13.31|13.36|13.29|95
1722259800000|2024-07-29 13:30:00|13.38|13.31|13.35|13.28|13.38|13.31|13.34|13.27|80
1722260100000|2024-07-29 13:35:00|13.36|13.29|13.33|13.26|13.36|13.29|13.33|13.26|88
1722260400000|2024-07-29 13:40:00|13.34|13.27|13.35|13.28|13.38|13.31|13.33|13.26|50
1722260700000|2024-07-29 13:45:00|13.36|13.29|13.33|13.26|13.38|13.31|13.3|13.23|84
1722261000000|2024-07-29 13:50:00|13.34|13.27|13.3|13.23|13.35|13.28|13.3|13.23|115
1722261300000|2024-07-29 13:55:00|13.31|13.24|13.3|13.23|13.34|13.27|13.29|13.22|56
1722261600000|2024-07-29 14:00:00|13.31|13.24|13.24|13.17|13.32|13.25|13.21|13.14|114
1722261900000|2024-07-29 14:05:00|13.25|13.18|13.22|13.15|13.26|13.19|13.21|13.14|74
1722262200000|2024-07-29 14:10:00|13.21|13.14|13.17|13.1|13.21|13.14|13.17|13.1|97
1722262500000|2024-07-29 14:15:00|13.18|13.11|13.23|13.16|13.24|13.17|13.17|13.1|134
1722262800000|2024-07-29 14:20:00|13.24|13.17|13.22|13.15|13.26|13.19|13.2|13.13|109
1722263100000|2024-07-29 14:25:00|13.21|13.14|13.22|13.15|13.22|13.15|13.17|13.1|110
1722263400000|2024-07-29 14:30:00|13.21|13.14|13.22|13.15|13.25|13.18|13.2|13.13|52
1722263700000|2024-07-29 14:35:00|13.23|13.16|13.25|13.18|13.26|13.19|13.21|13.14|95
1722264000000|2024-07-29 14:40:00|13.24|13.17|13.23|13.16|13.26|13.19|13.22|13.15|34
1722264300000|2024-07-29 14:45:00|13.22|13.15|13.13|13.06|13.23|13.16|13.11|13.04|118
1722264600000|2024-07-29 14:50:00|13.14|13.07|13.12|13.05|13.14|13.07|13.11|13.04|109
1722264900000|2024-07-29 14:55:00|13.13|13.06|13.1|13.03|13.14|13.07|13.07|13|64
1722265200000|2024-07-29 15:00:00|13.09|13.02|13.12|13.05|13.13|13.06|13.07|13|108
1722265500000|2024-07-29 15:05:00|13.13|13.06|13.09|13.02|13.13|13.06|13.06|12.99|37
1722265800000|2024-07-29 15:10:00|13.1|13.03|13.08|13.01|13.1|13.03|13.05|12.98|45
1722266100000|2024-07-29 15:15:00|13.07|13|12.98|12.91|13.07|13|12.96|12.89|160
1722266400000|2024-07-29 15:20:00|12.97|12.9|12.98|12.91|13|12.93|12.95|12.88|122
1722266700000|2024-07-29 15:25:00|12.97|12.9|13.01|12.94|13.03|12.96|12.95|12.88|87
1722267000000|2024-07-29 15:30:00|13|12.93|12.94|12.87|13.01|12.94|12.92|12.85|159
1722267300000|2024-07-29 15:35:00|12.95|12.88|13.02|12.95|13.02|12.95|12.93|12.86|176
1722267600000|2024-07-29 15:40:00|13.01|12.94|13.04|12.97|13.04|12.97|12.99|12.92|180
1722267900000|2024-07-29 15:45:00|13.03|12.96|13|12.93|13.04|12.97|12.99|12.92|122
1722268200000|2024-07-29 15:50:00|13.01|12.94|13.02|12.95|13.05|12.98|12.99|12.92|103
1722268500000|2024-07-29 15:55:00|13.03|12.96|13.04|12.97|13.04|12.97|13.02|12.95|58
1722268800000|2024-07-29 16:00:00|13.03|12.96|13.03|12.96|13.07|13|12.99|12.92|99
1722269100000|2024-07-29 16:05:00|13.02|12.95|13.02|12.95|13.05|12.98|13.01|12.94|75
1722269400000|2024-07-29 16:10:00|13.01|12.94|13.05|12.98|13.05|12.98|12.99|12.92|75
1722269700000|2024-07-29 16:15:00|13.04|12.97|13.01|12.94|13.05|12.98|13|12.93|68
1722270000000|2024-07-29 16:20:00|13|12.93|13|12.93|13.03|12.96|12.99|12.92|103
1722270300000|2024-07-29 16:25:00|12.99|12.92|12.96|12.89|13|12.93|12.94|12.87|130
1722270600000|2024-07-29 16:30:00|12.95|12.88|12.92|12.85|12.96|12.89|12.85|12.78|165
1722270900000|2024-07-29 16:35:00|12.91|12.84|12.95|12.88|12.95|12.88|12.89|12.82|239
1722271200000|2024-07-29 16:40:00|12.94|12.87|12.89|12.82|12.95|12.88|12.87|12.8|180
1722271500000|2024-07-29 16:45:00|12.88|12.81|12.92|12.85|12.95|12.88|12.87|12.8|169
1722271800000|2024-07-29 16:50:00|12.93|12.86|12.92|12.85|12.93|12.86|12.9|12.83|30
1722272100000|2024-07-29 16:55:00|12.91|12.84|12.91|12.84|12.92|12.85|12.9|12.83|93
1722272400000|2024-07-29 17:00:00|12.92|12.85|12.96|12.89|12.96|12.89|12.87|12.8|147
1722272700000|2024-07-29 17:05:00|12.95|12.88|13|12.93|13.01|12.94|12.94|12.87|54
1722273000000|2024-07-29 17:10:00|12.99|12.92|13|12.93|13.02|12.95|12.99|12.92|82
1722273300000|2024-07-29 17:15:00|12.99|12.92|12.98|12.91|13.01|12.94|12.96|12.89|112
1722273600000|2024-07-29 17:20:00|12.97|12.9|12.97|12.9|12.98|12.91|12.95|12.88|125
1722273900000|2024-07-29 17:25:00|12.96|12.89|12.95|12.88|12.97|12.9|12.93|12.86|98
1722274200000|2024-07-29 17:30:00|12.94|12.87|12.95|12.88|12.99|12.92|12.93|12.86|158
1722274500000|2024-07-29 17:35:00|12.94|12.87|12.91|12.84|12.94|12.87|12.89|12.82|136
1722274800000|2024-07-29 17:40:00|12.9|12.83|12.91|12.84|12.92|12.85|12.89|12.82|118
1722275100000|2024-07-29 17:45:00|12.92|12.85|12.95|12.88|12.98|12.91|12.92|12.85|48
1722275400000|2024-07-29 17:50:00|12.96|12.89|12.95|12.88|12.97|12.9|12.94|12.87|94
1722275700000|2024-07-29 17:55:00|12.94|12.87|12.94|12.87|12.95|12.88|12.92|12.85|91
1722276000000|2024-07-29 18:00:00|12.95|12.88|12.97|12.9|12.98|12.91|12.93|12.86|69
1722276300000|2024-07-29 18:05:00|12.96|12.89|12.98|12.91|13|12.93|12.96|12.89|173
1722276600000|2024-07-29 18:10:00|12.97|12.9|12.97|12.9|12.99|12.92|12.97|12.9|53
1722276900000|2024-07-29 18:15:00|12.96|12.89|12.98|12.91|12.98|12.91|12.94|12.87|57
1722277200000|2024-07-29 18:20:00|12.97|12.9|13|12.93|13.02|12.95|12.97|12.9|46
1722277500000|2024-07-29 18:25:00|12.99|12.92|12.97|12.9|13.01|12.94|12.96|12.89|111
1722277800000|2024-07-29 18:30:00|12.96|12.89|12.95|12.88|12.98|12.91|12.93|12.86|44
1722278100000|2024-07-29 18:35:00|12.96|12.89|12.98|12.91|12.99|12.92|12.95|12.88|61
1722278400000|2024-07-29 18:40:00|12.99|12.92|12.98|12.91|13|12.93|12.98|12.91|52
1722278700000|2024-07-29 18:45:00|12.97|12.9|12.97|12.9|13|12.93|12.97|12.9|61
1722279000000|2024-07-29 18:50:00|12.96|12.89|12.97|12.9|12.97|12.9|12.95|12.88|110
1722279300000|2024-07-29 18:55:00|12.96|12.89|12.97|12.9|12.98|12.91|12.96|12.89|50
1722279600000|2024-07-29 19:00:00|12.96|12.89|12.94|12.87|12.97|12.9|12.92|12.85|85
1722279900000|2024-07-29 19:05:00|12.95|12.88|12.95|12.88|12.96|12.89|12.94|12.87|97
1722280200000|2024-07-29 19:10:00|12.96|12.89|12.97|12.9|12.98|12.91|12.96|12.89|90
1722280500000|2024-07-29 19:15:00|12.98|12.91|12.99|12.92|12.99|12.92|12.96|12.89|132
1722280800000|2024-07-29 19:20:00|12.98|12.91|12.96|12.89|12.99|12.92|12.96|12.89|61
1722281100000|2024-07-29 19:25:00|12.97|12.9|12.97|12.9|12.97|12.9|12.96|12.89|33
1722281400000|2024-07-29 19:30:00|12.96|12.89|12.97|12.9|12.98|12.91|12.96|12.89|44
1722281700000|2024-07-29 19:35:00|12.96|12.89|12.99|12.92|12.99|12.92|12.96|12.89|146
1722282000000|2024-07-29 19:40:00|13|12.93|13.01|12.94|13.01|12.94|12.99|12.92|112
1722282300000|2024-07-29 19:45:00|13|12.93|12.99|12.92|13.01|12.94|12.98|12.91|152
1722282600000|2024-07-29 19:50:00|13|12.93|12.98|12.91|13|12.93|12.97|12.9|17
1722282900000|2024-07-29 19:55:00|12.97|12.9|12.98|12.91|12.98|12.91|12.96|12.89|144
1722283200000|2024-07-29 20:00:00|12.97|12.9|12.99|12.92|13.03|12.96|12.97|12.9|73
1722283500000|2024-07-29 20:05:00|13|12.93|13|12.93|13|12.93|12.99|12.92|13
1722283800000|2024-07-29 20:10:00|12.99|12.92|12.99|12.92|13|12.93|12.99|12.92|113
1722284100000|2024-07-29 20:15:00|12.98|12.91|13.01|12.94|13.01|12.94|12.98|12.91|12
1722284400000|2024-07-29 20:20:00|13|12.93|12.99|12.92|13.01|12.94|12.99|12.92|20
1722284700000|2024-07-29 20:25:00|13|12.93|12.99|12.92|13.01|12.94|12.98|12.91|44
1722285000000|2024-07-29 20:30:00|12.98|12.91|12.98|12.91|13.01|12.94|12.98|12.91|17
1722285300000|2024-07-29 20:35:00|12.99|12.92|12.99|12.92|13|12.93|12.98|12.91|49
1722285600000|2024-07-29 20:40:00|12.98|12.91|12.98|12.91|12.98|12.91|12.98|12.91|1
1722285900000|2024-07-29 20:45:00|12.97|12.9|12.97|12.9|12.98|12.91|12.97|12.9|43
1722286200000|2024-07-29 20:50:00|12.98|12.91|12.98|12.91|12.99|12.92|12.98|12.91|29
1722286500000|2024-07-29 20:55:00|12.99|12.92|13.01|12.94|13.02|12.95|12.98|12.91|41
1722286800000|2024-07-29 21:00:00|13|12.93|12.98|12.91|13.01|12.94|12.97|12.9|49
1722287100000|2024-07-29 21:05:00|12.97|12.9|12.93|12.86|12.97|12.9|12.92|12.85|21
1722287400000|2024-07-29 21:10:00|12.94|12.87|12.9|12.83|12.94|12.87|12.89|12.82|21
1722287700000|2024-07-29 21:15:00|12.91|12.84|12.92|12.85|12.92|12.85|12.89|12.82|28
1722288000000|2024-07-29 21:20:00|12.91|12.84|12.88|12.81|12.91|12.84|12.87|12.8|34
1722288300000|2024-07-29 21:25:00|12.89|12.82|12.85|12.78|12.9|12.83|12.8|12.73|58
1722288600000|2024-07-29 21:30:00|12.86|12.79|12.87|12.8|12.87|12.8|12.85|12.78|8
1722288900000|2024-07-29 21:35:00|12.88|12.81|12.89|12.82|12.89|12.82|12.88|12.81|2
1722289200000|2024-07-29 21:40:00|12.9|12.83|12.9|12.83|12.9|12.83|12.89|12.82|5
1722289500000|2024-07-29 21:45:00|12.89|12.82|12.89|12.82|12.9|12.83|12.89|12.82|3
1722289800000|2024-07-29 21:50:00|12.88|12.81|12.92|12.85|12.92|12.85|12.88|12.81|5
1722290100000|2024-07-29 21:55:00|12.93|12.86|12.97|12.9|12.98|12.91|12.93|12.86|37
1722290400000|2024-07-29 22:00:00|12.96|12.89|12.93|12.86|12.97|12.9|12.93|12.86|124
1722290700000|2024-07-29 22:05:00|12.92|12.85|12.94|12.87|12.94|12.87|12.92|12.85|49
1722291000000|2024-07-29 22:10:00|12.95|12.88|12.98|12.91|12.98|12.91|12.94|12.87|18
1722291300000|2024-07-29 22:15:00|12.97|12.9|13|12.93|13.01|12.94|12.97|12.9|74
1722291600000|2024-07-29 22:20:00|12.99|12.92|12.97|12.9|13.01|12.94|12.97|12.9|61
1722291900000|2024-07-29 22:25:00|12.96|12.89|12.94|12.87|12.96|12.89|12.94|12.87|9
1722292200000|2024-07-29 22:30:00|12.95|12.88|12.93|12.86|12.95|12.88|12.92|12.85|23
1722292500000|2024-07-29 22:35:00|12.92|12.85|12.92|12.85|12.93|12.86|12.92|12.85|75
1722292800000|2024-07-29 22:40:00|12.93|12.86|12.92|12.85|12.93|12.86|12.92|12.85|4
1722293100000|2024-07-29 22:45:00|12.91|12.84|12.9|12.83|12.91|12.84|12.89|12.82|24
1722293400000|2024-07-29 22:50:00|12.89|12.82|12.86|12.79|12.9|12.83|12.85|12.78|74
1722293700000|2024-07-29 22:55:00|12.87|12.8|12.88|12.81|12.89|12.82|12.87|12.8|78
1722294000000|2024-07-29 23:00:00|12.87|12.8|12.89|12.82|12.9|12.83|12.87|12.8|51
1722294300000|2024-07-29 23:05:00|12.9|12.83|12.89|12.82|12.91|12.84|12.87|12.8|30
1722294600000|2024-07-29 23:10:00|12.9|12.83|12.85|12.78|12.9|12.83|12.85|12.78|50
1722294900000|2024-07-29 23:15:00|12.86|12.79|12.88|12.81|12.88|12.81|12.82|12.75|69
1722295200000|2024-07-29 23:20:00|12.87|12.8|12.9|12.83|12.9|12.83|12.86|12.79|84
1722295500000|2024-07-29 23:25:00|12.91|12.84|12.93|12.86|12.93|12.86|12.9|12.83|37
1722295800000|2024-07-29 23:30:00|12.92|12.85|12.94|12.87|12.94|12.87|12.91|12.84|133
1722296100000|2024-07-29 23:35:00|12.93|12.86|12.92|12.85|12.94|12.87|12.9|12.83|42
1722296400000|2024-07-29 23:40:00|12.93|12.86|12.89|12.82|12.93|12.86|12.89|12.82|53
1722296700000|2024-07-29 23:45:00|12.88|12.81|12.89|12.82|12.89|12.82|12.86|12.79|52
1722297000000|2024-07-29 23:50:00|12.88|12.81|12.9|12.83|12.91|12.84|12.88|12.81|47
1722297300000|2024-07-29 23:55:00|12.91|12.84|12.88|12.81|12.92|12.85|12.88|12.81|100
1722297600000|2024-07-30 00:00:00|12.89|12.82|12.9|12.83|12.92|12.85|12.88|12.81|72
1722297900000|2024-07-30 00:05:00|12.89|12.82|12.94|12.87|12.94|12.87|12.88|12.81|96
1722298200000|2024-07-30 00:10:00|12.93|12.86|12.9|12.83|12.95|12.88|12.88|12.81|68
1722298500000|2024-07-30 00:15:00|12.89|12.82|12.87|12.8|12.91|12.84|12.87|12.8|99
1722298800000|2024-07-30 00:20:00|12.86|12.79|12.85|12.78|12.87|12.8|12.75|12.68|198
1722299100000|2024-07-30 00:25:00|12.84|12.77|12.89|12.82|12.9|12.83|12.82|12.75|126
1722299400000|2024-07-30 00:30:00|12.88|12.81|12.94|12.87|12.94|12.87|12.87|12.8|117
1722299700000|2024-07-30 00:35:00|12.93|12.86|12.92|12.85|12.93|12.86|12.9|12.83|62
1722300000000|2024-07-30 00:40:00|12.91|12.84|12.92|12.85|12.93|12.86|12.91|12.84|100
1722300300000|2024-07-30 00:45:00|12.93|12.86|12.93|12.86|12.94|12.87|12.91|12.84|83
1722300600000|2024-07-30 00:50:00|12.94|12.87|12.98|12.91|12.98|12.91|12.93|12.86|65
1722300900000|2024-07-30 00:55:00|12.97|12.9|12.98|12.91|12.99|12.92|12.97|12.9|114
1722301200000|2024-07-30 01:00:00|12.97|12.9|13|12.93|13|12.93|12.97|12.9|54
1722301500000|2024-07-30 01:05:00|12.99|12.92|13.02|12.95|13.02|12.95|12.99|12.92|60
1722301800000|2024-07-30 01:10:00|13.03|12.96|13.05|12.98|13.05|12.98|13.01|12.94|25
1722302100000|2024-07-30 01:15:00|13.04|12.97|13.03|12.96|13.05|12.98|13.03|12.96|74
1722302400000|2024-07-30 01:20:00|13.02|12.95|13.07|13|13.08|13.01|13.02|12.95|34
1722302700000|2024-07-30 01:25:00|13.08|13.01|13.03|12.96|13.09|13.02|13.03|12.96|44
1722303000000|2024-07-30 01:30:00|13.04|12.97|13.01|12.94|13.05|12.98|13.01|12.94|94
1722303300000|2024-07-30 01:35:00|13|12.93|12.98|12.91|13.01|12.94|12.98|12.91|61
1722303600000|2024-07-30 01:40:00|12.97|12.9|12.96|12.89|12.98|12.91|12.94|12.87|62
1722303900000|2024-07-30 01:45:00|12.97|12.9|12.94|12.87|12.98|12.91|12.93|12.86|32
1722304200000|2024-07-30 01:50:00|12.93|12.86|12.92|12.85|12.93|12.86|12.88|12.81|58
1722304500000|2024-07-30 01:55:00|12.91|12.84|12.91|12.84|12.92|12.85|12.9|12.83|25
1722304800000|2024-07-30 02:00:00|12.9|12.83|12.94|12.87|12.95|12.88|12.9|12.83|39
1722305100000|2024-07-30 02:05:00|12.95|12.88|12.95|12.88|12.96|12.89|12.92|12.85|45
1722305400000|2024-07-30 02:10:00|12.96|12.89|12.93|12.86|12.96|12.89|12.93|12.86|46
1722305700000|2024-07-30 02:15:00|12.92|12.85|12.91|12.84|12.93|12.86|12.89|12.82|18
1722306000000|2024-07-30 02:20:00|12.9|12.83|12.84|12.77|12.91|12.84|12.83|12.76|31
1722306300000|2024-07-30 02:25:00|12.85|12.78|12.81|12.74|12.86|12.79|12.79|12.72|59
1722306600000|2024-07-30 02:30:00|12.8|12.73|12.8|12.73|12.84|12.77|12.8|12.73|59
1722306900000|2024-07-30 02:35:00|12.81|12.74|12.84|12.77|12.85|12.78|12.78|12.71|40
1722307200000|2024-07-30 02:40:00|12.85|12.78|12.85|12.78|12.85|12.78|12.83|12.76|41
1722307500000|2024-07-30 02:45:00|12.86|12.79|12.89|12.82|12.89|12.82|12.85|12.78|50
1722307800000|2024-07-30 02:50:00|12.9|12.83|12.9|12.83|12.92|12.85|12.89|12.82|51
1722308100000|2024-07-30 02:55:00|12.91|12.84|12.91|12.84|12.92|12.85|12.9|12.83|31
1722308400000|2024-07-30 03:00:00|12.9|12.83|12.95|12.88|12.95|12.88|12.9|12.83|40
1722308700000|2024-07-30 03:05:00|12.94|12.87|12.99|12.92|12.99|12.92|12.94|12.87|32
1722309000000|2024-07-30 03:10:00|13|12.93|13|12.93|13.02|12.95|12.99|12.92|25
1722309300000|2024-07-30 03:15:00|12.99|12.92|12.96|12.89|13|12.93|12.96|12.89|18
1722309600000|2024-07-30 03:20:00|12.97|12.9|13|12.93|13|12.93|12.96|12.89|42
1722309900000|2024-07-30 03:25:00|13.01|12.94|13|12.93|13.02|12.95|12.99|12.92|40
1722310200000|2024-07-30 03:30:00|12.99|12.92|12.99|12.92|13|12.93|12.97|12.9|51
1722310500000|2024-07-30 03:35:00|12.98|12.91|12.99|12.92|13|12.93|12.98|12.91|22
1722310800000|2024-07-30 03:40:00|13|12.93|12.99|12.92|13|12.93|12.99|12.92|20
1722311100000|2024-07-30 03:45:00|13|12.93|12.98|12.91|13|12.93|12.98|12.91|17
1722311400000|2024-07-30 03:50:00|12.99|12.92|12.98|12.91|12.99|12.92|12.97|12.9|44
1722311700000|2024-07-30 03:55:00|12.97|12.9|12.97|12.9|12.98|12.91|12.97|12.9|29
1722312000000|2024-07-30 04:00:00|12.96|12.89|12.96|12.89|12.97|12.9|12.95|12.88|17
1722312300000|2024-07-30 04:05:00|12.97|12.9|12.99|12.92|13|12.93|12.96|12.89|35
1722312600000|2024-07-30 04:10:00|13|12.93|13.01|12.94|13.01|12.94|12.99|12.92|6
1722312900000|2024-07-30 04:15:00|13|12.93|12.98|12.91|13.02|12.95|12.98|12.91|33
1722313200000|2024-07-30 04:20:00|12.99|12.92|12.99|12.92|12.99|12.92|12.98|12.91|15
1722313500000|2024-07-30 04:25:00|13|12.93|13|12.93|13|12.93|12.99|12.92|7
1722313800000|2024-07-30 04:30:00|13.01|12.94|12.97|12.9|13.01|12.94|12.97|12.9|141
1722314100000|2024-07-30 04:35:00|12.96|12.89|12.96|12.89|12.97|12.9|12.95|12.88|9
1722314400000|2024-07-30 04:40:00|12.97|12.9|12.97|12.9|12.97|12.9|12.94|12.87|43
1722314700000|2024-07-30 04:45:00|12.96|12.89|12.95|12.88|12.96|12.89|12.94|12.87|8
1722315000000|2024-07-30 04:50:00|12.96|12.89|12.96|12.89|12.97|12.9|12.96|12.89|7
1722315300000|2024-07-30 04:55:00|12.95|12.88|12.99|12.92|12.99|12.92|12.95|12.88|13
1722315600000|2024-07-30 05:00:00|12.98|12.91|13|12.93|13|12.93|12.97|12.9|45
1722315900000|2024-07-30 05:05:00|12.99|12.92|12.98|12.91|13|12.93|12.97|12.9|68
1722316200000|2024-07-30 05:10:00|12.97|12.9|12.96|12.89|12.98|12.91|12.96|12.89|22
1722316500000|2024-07-30 05:15:00|12.95|12.88|12.93|12.86|12.96|12.89|12.92|12.85|31
1722316800000|2024-07-30 05:20:00|12.94|12.87|12.92|12.85|12.94|12.87|12.92|12.85|23
1722317100000|2024-07-30 05:25:00|12.93|12.86|12.93|12.86|12.94|12.87|12.92|12.85|71
1722317400000|2024-07-30 05:30:00|12.94|12.87|12.92|12.85|12.95|12.88|12.92|12.85|59
1722317700000|2024-07-30 05:35:00|12.91|12.84|12.92|12.85|12.93|12.86|12.91|12.84|20
1722318000000|2024-07-30 05:40:00|12.93|12.86|12.94|12.87|12.95|12.88|12.92|12.85|68
1722318300000|2024-07-30 05:45:00|12.95|12.88|12.94|12.87|12.97|12.9|12.94|12.87|36
1722318600000|2024-07-30 05:50:00|12.93|12.86|12.93|12.86|12.95|12.88|12.93|12.86|29
1722318900000|2024-07-30 05:55:00|12.94|12.87|12.93|12.86|12.94|12.87|12.93|12.86|44
1722319200000|2024-07-30 06:00:00|12.92|12.85|12.92|12.85|12.94|12.87|12.91|12.84|31
1722319500000|2024-07-30 06:05:00|12.91|12.84|12.93|12.86|12.93|12.86|12.9|12.83|21
1722319800000|2024-07-30 06:10:00|12.92|12.85|12.94|12.87|12.94|12.87|12.92|12.85|23
1722320100000|2024-07-30 06:15:00|12.93|12.86|12.92|12.85|12.94|12.87|12.92|12.85|30
1722320400000|2024-07-30 06:20:00|12.91|12.84|12.92|12.85|12.95|12.88|12.91|12.84|76
1722320700000|2024-07-30 06:25:00|12.93|12.86|12.95|12.88|12.95|12.88|12.92|12.85|25
1722321000000|2024-07-30 06:30:00|12.96|12.89|12.95|12.88|12.97|12.9|12.95|12.88|68
1722321300000|2024-07-30 06:35:00|12.96|12.89|12.94|12.87|12.96|12.89|12.94|12.87|11
1722321600000|2024-07-30 06:40:00|12.93|12.86|12.93|12.86|12.94|12.87|12.93|12.86|13
1722321900000|2024-07-30 06:45:00|12.94|12.87|12.95|12.88|12.95|12.88|12.93|12.86|32
1722322200000|2024-07-30 06:50:00|12.96|12.89|12.95|12.88|12.96|12.89|12.94|12.87|46
1722322500000|2024-07-30 06:55:00|12.96|12.89|12.96|12.89|12.96|12.89|12.95|12.88|37
1722322800000|2024-07-30 07:00:00|12.95|12.88|12.98|12.91|12.98|12.91|12.95|12.88|20
1722323100000|2024-07-30 07:05:00|12.97|12.9|12.98|12.91|12.98|12.91|12.97|12.9|12
1722323400000|2024-07-30 07:10:00|12.97|12.9|12.98|12.91|12.98|12.91|12.97|12.9|2
1722323700000|2024-07-30 07:15:00|12.99|12.92|12.97|12.9|13.02|12.95|12.97|12.9|43
1722324000000|2024-07-30 07:20:00|12.98|12.91|12.95|12.88|12.98|12.91|12.95|12.88|38
1722324300000|2024-07-30 07:25:00|12.96|12.89|12.96|12.89|12.96|12.89|12.95|12.88|53
1722324600000|2024-07-30 07:30:00|12.97|12.9|12.97|12.9|12.97|12.9|12.95|12.88|31
1722324900000|2024-07-30 07:35:00|12.96|12.89|12.97|12.9|12.97|12.9|12.95|12.88|12
1722325200000|2024-07-30 07:40:00|12.98|12.91|12.99|12.92|12.99|12.92|12.97|12.9|12
1722325500000|2024-07-30 07:45:00|12.98|12.91|13.05|12.98|13.11|13.04|12.98|12.91|53
1722325800000|2024-07-30 07:50:00|13.04|12.97|13.05|12.98|13.05|12.98|13.03|12.96|46
1722326100000|2024-07-30 07:55:00|13.04|12.97|13.05|12.98|13.06|12.99|13.04|12.97|22
1722326400000|2024-07-30 08:00:00|13.04|12.97|13.03|12.96|13.05|12.98|13.03|12.96|86
1722326700000|2024-07-30 08:05:00|13.02|12.95|13.02|12.95|13.03|12.96|13.01|12.94|21
1722327000000|2024-07-30 08:10:00|13.01|12.94|13.03|12.96|13.03|12.96|13|12.93|17
1722327300000|2024-07-30 08:15:00|13.03|12.96|13.04|12.97|13.05|12.98|13.02|12.95|44
1722327600000|2024-07-30 08:20:00|13.05|12.98|13.02|12.95|13.05|12.98|13.01|12.94|38
1722327900000|2024-07-30 08:25:00|13.01|12.94|13.02|12.95|13.02|12.95|13.01|12.94|36
1722328200000|2024-07-30 08:30:00|13.01|12.94|13.01|12.94|13.02|12.95|12.99|12.92|31
1722328500000|2024-07-30 08:35:00|13|12.93|13.02|12.95|13.02|12.95|13|12.93|7
1722328800000|2024-07-30 08:40:00|13.03|12.96|13.03|12.96|13.04|12.97|13.02|12.95|53
1722329100000|2024-07-30 08:45:00|13.04|12.97|13.06|12.99|13.06|12.99|13.03|12.96|27
1722329400000|2024-07-30 08:50:00|13.05|12.98|13.04|12.97|13.06|12.99|13.04|12.97|38
1722329700000|2024-07-30 08:55:00|13.03|12.96|13|12.93|13.04|12.97|13|12.93|32
1722330000000|2024-07-30 09:00:00|13.02|12.95|13.03|12.96|13.04|12.97|13.02|12.95|58
1722330300000|2024-07-30 09:05:00|13.02|12.95|13.02|12.95|13.03|12.96|13.01|12.94|17
1722330600000|2024-07-30 09:10:00|13.01|12.94|13.04|12.97|13.05|12.98|13.01|12.94|28
1722330900000|2024-07-30 09:15:00|13.03|12.96|13.01|12.94|13.03|12.96|13|12.93|11
1722331200000|2024-07-30 09:20:00|13|12.93|13.02|12.95|13.02|12.95|13|12.93|69
1722331500000|2024-07-30 09:25:00|13.03|12.96|13.02|12.95|13.03|12.96|13.02|12.95|40
1722331800000|2024-07-30 09:30:00|13.01|12.94|13|12.93|13.01|12.94|12.99|12.92|6
1722332100000|2024-07-30 09:35:00|12.99|12.92|12.98|12.91|13.01|12.94|12.98|12.91|52
1722332400000|2024-07-30 09:40:00|12.97|12.9|12.97|12.9|12.98|12.91|12.95|12.88|9
1722332700000|2024-07-30 09:45:00|12.96|12.89|12.97|12.9|12.97|12.9|12.96|12.89|4
1722333000000|2024-07-30 09:50:00|12.98|12.91|12.96|12.89|12.98|12.91|12.94|12.87|35
1722333300000|2024-07-30 09:55:00|12.97|12.9|12.96|12.89|12.98|12.91|12.96|12.89|64
1722333600000|2024-07-30 10:00:00|12.95|12.88|12.95|12.88|12.98|12.91|12.94|12.87|75
1722333900000|2024-07-30 10:05:00|12.96|12.89|12.95|12.88|12.96|12.89|12.93|12.86|34
1722334200000|2024-07-30 10:10:00|12.96|12.89|12.96|12.89|12.97|12.9|12.95|12.88|97
1722334500000|2024-07-30 10:15:00|12.97|12.9|12.98|12.91|12.99|12.92|12.96|12.89|66
1722334800000|2024-07-30 10:20:00|12.99|12.92|12.99|12.92|13|12.93|12.97|12.9|25
1722335100000|2024-07-30 10:25:00|13|12.93|13.03|12.96|13.03|12.96|13|12.93|58
1722335400000|2024-07-30 10:30:00|13.04|12.97|13.02|12.95|13.05|12.98|13.01|12.94|71
1722335700000|2024-07-30 10:35:00|13.03|12.96|13.01|12.94|13.03|12.96|13|12.93|47
1722336000000|2024-07-30 10:40:00|13.02|12.95|13.04|12.97|13.05|12.98|13.01|12.94|39
1722336300000|2024-07-30 10:45:00|13.03|12.96|13|12.93|13.04|12.97|13|12.93|38
1722336600000|2024-07-30 10:50:00|13.01|12.94|13.02|12.95|13.04|12.97|13.01|12.94|20
1722336900000|2024-07-30 10:55:00|13.01|12.94|13|12.93|13.02|12.95|12.97|12.9|24
1722337200000|2024-07-30 11:00:00|13.01|12.94|13|12.93|13.01|12.94|12.99|12.92|28
1722337500000|2024-07-30 11:05:00|13.01|12.94|12.98|12.91|13.02|12.95|12.97|12.9|32
1722337800000|2024-07-30 11:10:00|12.97|12.9|12.95|12.88|12.99|12.92|12.95|12.88|23
1722338100000|2024-07-30 11:15:00|12.96|12.89|12.98|12.91|12.98|12.91|12.95|12.88|21
1722338400000|2024-07-30 11:20:00|12.97|12.9|12.98|12.91|12.99|12.92|12.97|12.9|44
1722338700000|2024-07-30 11:25:00|12.97|12.9|12.96|12.89|12.98|12.91|12.96|12.89|26
1722339000000|2024-07-30 11:30:00|12.97|12.9|12.96|12.89|12.98|12.91|12.94|12.87|58
1722339300000|2024-07-30 11:35:00|12.97|12.9|12.96|12.89|12.97|12.9|12.95|12.88|28
1722339600000|2024-07-30 11:40:00|12.97|12.9|12.97|12.9|12.98|12.91|12.97|12.9|29
1722339900000|2024-07-30 11:45:00|12.96|12.89|12.97|12.9|12.97|12.9|12.95|12.88|64
1722340200000|2024-07-30 11:50:00|12.96|12.89|12.96|12.89|12.97|12.9|12.95|12.88|37
1722340500000|2024-07-30 11:55:00|12.95|12.88|12.96|12.89|12.96|12.89|12.95|12.88|136
1722340800000|2024-07-30 12:00:00|12.95|12.88|12.94|12.87|12.96|12.89|12.92|12.85|26
1722341100000|2024-07-30 12:05:00|12.95|12.88|12.96|12.89|12.98|12.91|12.95|12.88|38
1722341400000|2024-07-30 12:10:00|12.95|12.88|12.94|12.87|12.96|12.89|12.94|12.87|32
1722341700000|2024-07-30 12:15:00|12.95|12.88|12.94|12.87|12.96|12.89|12.93|12.86|20
1722342000000|2024-07-30 12:20:00|12.95|12.88|12.93|12.86|12.95|12.88|12.92|12.85|21
1722342300000|2024-07-30 12:25:00|12.94|12.87|12.9|12.83|12.94|12.87|12.88|12.81|51
1722342600000|2024-07-30 12:30:00|12.89|12.82|12.9|12.83|12.92|12.85|12.89|12.82|62
1722342900000|2024-07-30 12:35:00|12.89|12.82|12.96|12.89|12.96|12.89|12.89|12.82|68
1722343200000|2024-07-30 12:40:00|12.95|12.88|13|12.93|13|12.93|12.95|12.88|128
1722343500000|2024-07-30 12:45:00|12.99|12.92|12.97|12.9|13|12.93|12.96|12.89|61
1722343800000|2024-07-30 12:50:00|12.98|12.91|12.92|12.85|12.99|12.92|12.86|12.79|60
1722344100000|2024-07-30 12:55:00|12.91|12.84|12.9|12.83|12.92|12.85|12.88|12.81|38
1722344400000|2024-07-30 13:00:00|12.91|12.84|12.94|12.87|12.94|12.87|12.9|12.83|58
1722344700000|2024-07-30 13:05:00|12.95|12.88|12.96|12.89|12.96|12.89|12.94|12.87|32
1722345000000|2024-07-30 13:10:00|12.95|12.88|12.95|12.88|12.96|12.89|12.95|12.88|3
1722345300000|2024-07-30 13:15:00|12.94|12.87|12.98|12.91|12.98|12.91|12.94|12.87|11
1722345600000|2024-07-30 13:20:00|12.97|12.9|12.95|12.88|12.98|12.91|12.94|12.87|25
1722345900000|2024-07-30 13:25:00|12.94|12.87|12.9|12.83|12.95|12.88|12.9|12.83|55
1722346200000|2024-07-30 13:30:00|12.91|12.84|12.91|12.84|12.92|12.85|12.87|12.8|59
1722346500000|2024-07-30 13:35:00|12.92|12.85|12.9|12.83|12.95|12.88|12.88|12.81|111
1722346800000|2024-07-30 13:40:00|12.89|12.82|12.87|12.8|12.91|12.84|12.86|12.79|63
1722347100000|2024-07-30 13:45:00|12.86|12.79|12.85|12.78|12.88|12.81|12.84|12.77|48
1722347400000|2024-07-30 13:50:00|12.84|12.77|12.81|12.74|12.84|12.77|12.81|12.74|32
1722347700000|2024-07-30 13:55:00|12.82|12.75|12.82|12.75|12.83|12.76|12.81|12.74|11
1722348000000|2024-07-30 14:00:00|12.81|12.74|12.81|12.74|12.82|12.75|12.78|12.71|87
1722348300000|2024-07-30 14:05:00|12.82|12.75|12.83|12.76|12.85|12.78|12.81|12.74|78
1722348600000|2024-07-30 14:10:00|12.82|12.75|12.82|12.75|12.82|12.75|12.79|12.72|85
1722348900000|2024-07-30 14:15:00|12.81|12.74|12.81|12.74|12.84|12.77|12.8|12.73|117
1722349200000|2024-07-30 14:20:00|12.82|12.75|12.8|12.73|12.82|12.75|12.8|12.73|71
1722349500000|2024-07-30 14:25:00|12.81|12.74|12.79|12.72|12.81|12.74|12.78|12.71|89
1722349800000|2024-07-30 14:30:00|12.8|12.73|12.79|12.72|12.81|12.74|12.79|12.72|96
1722350100000|2024-07-30 14:35:00|12.8|12.73|12.82|12.75|12.83|12.76|12.77|12.7|87
1722350400000|2024-07-30 14:40:00|12.83|12.76|12.78|12.71|12.83|12.76|12.77|12.7|46
1722350700000|2024-07-30 14:45:00|12.77|12.7|12.77|12.7|12.78|12.71|12.76|12.69|73
1722351000000|2024-07-30 14:50:00|12.78|12.71|12.77|12.7|12.8|12.73|12.76|12.69|142
1722351300000|2024-07-30 14:55:00|12.76|12.69|12.73|12.66|12.78|12.71|12.72|12.65|84
1722351600000|2024-07-30 15:00:00|12.74|12.67|12.72|12.65|12.74|12.67|12.68|12.61|149
1722351900000|2024-07-30 15:05:00|12.73|12.66|12.77|12.7|12.77|12.7|12.71|12.64|52
1722352200000|2024-07-30 15:10:00|12.76|12.69|12.78|12.71|12.79|12.72|12.76|12.69|101
1722352500000|2024-07-30 15:15:00|12.79|12.72|12.8|12.73|12.81|12.74|12.78|12.71|190
1722352800000|2024-07-30 15:20:00|12.79|12.72|12.81|12.74|12.82|12.75|12.79|12.72|159
1722353100000|2024-07-30 15:25:00|12.82|12.75|12.83|12.76|12.84|12.77|12.81|12.74|66
1722353400000|2024-07-30 15:30:00|12.82|12.75|12.8|12.73|12.83|12.76|12.79|12.72|121
1722353700000|2024-07-30 15:35:00|12.81|12.74|12.75|12.68|12.81|12.74|12.74|12.67|161
1722354000000|2024-07-30 15:40:00|12.76|12.69|12.76|12.69|12.77|12.7|12.74|12.67|109
1722354300000|2024-07-30 15:45:00|12.77|12.7|12.77|12.7|12.77|12.7|12.75|12.68|53
1722354600000|2024-07-30 15:50:00|12.76|12.69|12.78|12.71|12.8|12.73|12.76|12.69|68
1722354900000|2024-07-30 15:55:00|12.79|12.72|12.77|12.7|12.79|12.72|12.77|12.7|61
1722355200000|2024-07-30 16:00:00|12.76|12.69|12.76|12.69|12.78|12.71|12.75|12.68|97
1722355500000|2024-07-30 16:05:00|12.77|12.7|12.78|12.71|12.78|12.71|12.76|12.69|48
1722355800000|2024-07-30 16:10:00|12.79|12.72|12.8|12.73|12.81|12.74|12.78|12.71|30
1722356100000|2024-07-30 16:15:00|12.81|12.74|12.8|12.73|12.81|12.74|12.8|12.73|26
1722356400000|2024-07-30 16:20:00|12.79|12.72|12.81|12.74|12.81|12.74|12.79|12.72|11
1722356700000|2024-07-30 16:25:00|12.82|12.75|12.81|12.74|12.82|12.75|12.8|12.73|8
1722357000000|2024-07-30 16:30:00|12.8|12.73|12.8|12.73|12.81|12.74|12.8|12.73|21
1722357300000|2024-07-30 16:35:00|12.81|12.74|12.82|12.75|12.82|12.75|12.78|12.71|56
1722357600000|2024-07-30 16:40:00|12.83|12.76|12.85|12.78|12.86|12.79|12.82|12.75|63
1722357900000|2024-07-30 16:45:00|12.84|12.77|12.82|12.75|12.85|12.78|12.82|12.75|105
1722358200000|2024-07-30 16:50:00|12.81|12.74|12.75|12.68|12.81|12.74|12.75|12.68|33
1722358500000|2024-07-30 16:55:00|12.74|12.67|12.71|12.64|12.75|12.68|12.71|12.64|86
1722358800000|2024-07-30 17:00:00|12.7|12.63|12.65|12.58|12.71|12.64|12.64|12.57|54
1722359100000|2024-07-30 17:05:00|12.64|12.57|12.66|12.59|12.66|12.59|12.61|12.54|89
1722359400000|2024-07-30 17:10:00|12.67|12.6|12.65|12.58|12.67|12.6|12.63|12.56|55
1722359700000|2024-07-30 17:15:00|12.66|12.59|12.6|12.53|12.66|12.59|12.58|12.51|57
1722360000000|2024-07-30 17:20:00|12.61|12.54|12.61|12.54|12.64|12.57|12.58|12.51|63
1722360300000|2024-07-30 17:25:00|12.62|12.55|12.62|12.55|12.63|12.56|12.6|12.53|43
1722360600000|2024-07-30 17:30:00|12.61|12.54|12.61|12.54|12.63|12.56|12.59|12.52|121
1722360900000|2024-07-30 17:35:00|12.62|12.55|12.59|12.52|12.62|12.55|12.55|12.48|80
1722361200000|2024-07-30 17:40:00|12.58|12.51|12.62|12.55|12.63|12.56|12.58|12.51|101
1722361500000|2024-07-30 17:45:00|12.63|12.56|12.66|12.59|12.67|12.6|12.62|12.55|105
1722361800000|2024-07-30 17:50:00|12.65|12.58|12.62|12.55|12.67|12.6|12.61|12.54|54
1722362100000|2024-07-30 17:55:00|12.63|12.56|12.62|12.55|12.65|12.58|12.62|12.55|188
1722362400000|2024-07-30 18:00:00|12.63|12.56|12.58|12.51|12.63|12.56|12.56|12.49|122
1722362700000|2024-07-30 18:05:00|12.59|12.52|12.6|12.53|12.62|12.55|12.57|12.5|202
1722363000000|2024-07-30 18:10:00|12.61|12.54|12.65|12.58|12.67|12.6|12.6|12.53|171
1722363300000|2024-07-30 18:15:00|12.66|12.59|12.64|12.57|12.66|12.59|12.62|12.55|107
1722363600000|2024-07-30 18:20:00|12.63|12.56|12.64|12.57|12.65|12.58|12.62|12.55|152
1722363900000|2024-07-30 18:25:00|12.65|12.58|12.67|12.6|12.67|12.6|12.64|12.57|111
1722364200000|2024-07-30 18:30:00|12.66|12.59|12.65|12.58|12.67|12.6|12.61|12.54|76
1722364500000|2024-07-30 18:35:00|12.66|12.59|12.64|12.57|12.66|12.59|12.64|12.57|105
1722364800000|2024-07-30 18:40:00|12.65|12.58|12.62|12.55|12.65|12.58|12.61|12.54|120
1722365100000|2024-07-30 18:45:00|12.61|12.54|12.62|12.55|12.63|12.56|12.58|12.51|100
1722365400000|2024-07-30 18:50:00|12.63|12.56|12.63|12.56|12.65|12.58|12.62|12.55|83
1722365700000|2024-07-30 18:55:00|12.62|12.55|12.63|12.56|12.64|12.57|12.62|12.55|80
1722366000000|2024-07-30 19:00:00|12.62|12.55|12.61|12.54|12.64|12.57|12.6|12.53|84
1722366300000|2024-07-30 19:05:00|12.6|12.53|12.58|12.51|12.6|12.53|12.56|12.49|81
1722366600000|2024-07-30 19:10:00|12.59|12.52|12.55|12.48|12.59|12.52|12.53|12.46|71
1722366900000|2024-07-30 19:15:00|12.54|12.47|12.57|12.5|12.57|12.5|12.54|12.47|98
1722367200000|2024-07-30 19:20:00|12.56|12.49|12.58|12.51|12.6|12.53|12.56|12.49|75
1722367500000|2024-07-30 19:25:00|12.57|12.5|12.52|12.45|12.57|12.5|12.48|12.41|128
1722367800000|2024-07-30 19:30:00|12.51|12.44|12.56|12.49|12.56|12.49|12.49|12.42|178
1722368100000|2024-07-30 19:35:00|12.55|12.48|12.55|12.48|12.56|12.49|12.54|12.47|173
1722368400000|2024-07-30 19:40:00|12.54|12.47|12.52|12.45|12.56|12.49|12.52|12.45|123
1722368700000|2024-07-30 19:45:00|12.53|12.46|12.57|12.5|12.57|12.5|12.52|12.45|109
1722369000000|2024-07-30 19:50:00|12.56|12.49|12.56|12.49|12.58|12.51|12.55|12.48|117
1722369300000|2024-07-30 19:55:00|12.55|12.48|12.56|12.49|12.57|12.5|12.55|12.48|146
1722369600000|2024-07-30 20:00:00|12.55|12.48|12.48|12.41|12.57|12.5|12.48|12.41|132
1722369900000|2024-07-30 20:05:00|12.49|12.42|12.38|12.31|12.5|12.43|12.36|12.29|148
1722370200000|2024-07-30 20:10:00|12.39|12.32|12.46|12.39|12.46|12.39|12.37|12.3|84
1722370500000|2024-07-30 20:15:00|12.45|12.38|12.52|12.45|12.52|12.45|12.44|12.37|116
1722370800000|2024-07-30 20:20:00|12.51|12.44|12.52|12.45|12.53|12.46|12.51|12.44|48
1722371100000|2024-07-30 20:25:00|12.53|12.46|12.52|12.45|12.54|12.47|12.51|12.44|102
1722371400000|2024-07-30 20:30:00|12.53|12.46|12.56|12.49|12.56|12.49|12.52|12.45|78
1722371700000|2024-07-30 20:35:00|12.55|12.48|12.57|12.5|12.57|12.5|12.55|12.48|39
1722372000000|2024-07-30 20:40:00|12.58|12.51|12.59|12.52|12.61|12.54|12.57|12.5|50
1722372300000|2024-07-30 20:45:00|12.58|12.51|12.59|12.52|12.6|12.53|12.57|12.5|74
1722372600000|2024-07-30 20:50:00|12.6|12.53|12.58|12.51|12.6|12.53|12.58|12.51|57
1722372900000|2024-07-30 20:55:00|12.59|12.52|12.6|12.53|12.6|12.53|12.59|12.52|52
1722373200000|2024-07-30 21:00:00|12.59|12.52|12.57|12.5|12.6|12.53|12.57|12.5|15
1722373500000|2024-07-30 21:05:00|12.56|12.49|12.56|12.49|12.57|12.5|12.55|12.48|21
1722373800000|2024-07-30 21:10:00|12.55|12.48|12.53|12.46|12.56|12.49|12.52|12.45|19
1722374100000|2024-07-30 21:15:00|12.52|12.45|12.51|12.44|12.54|12.47|12.51|12.44|46
1722374400000|2024-07-30 21:20:00|12.5|12.43|12.5|12.43|12.52|12.45|12.49|12.42|15
1722374700000|2024-07-30 21:25:00|12.51|12.44|12.54|12.47|12.54|12.47|12.51|12.44|10
1722375000000|2024-07-30 21:30:00|12.55|12.48|12.55|12.48|12.56|12.49|12.55|12.48|3
1722375300000|2024-07-30 21:35:00|12.56|12.49|12.58|12.51|12.58|12.51|12.55|12.48|5
1722375600000|2024-07-30 21:40:00|12.57|12.5|12.6|12.53|12.6|12.53|12.57|12.5|6
1722376500000|2024-07-30 21:55:00|12.61|12.54|12.62|12.55|12.64|12.57|12.61|12.54|38
1722376800000|2024-07-30 22:00:00|12.61|12.54|12.63|12.56|12.64|12.57|12.6|12.53|37
1722377100000|2024-07-30 22:05:00|12.64|12.57|12.61|12.54|12.64|12.57|12.59|12.52|70
1722377400000|2024-07-30 22:10:00|12.6|12.53|12.62|12.55|12.62|12.55|12.6|12.53|99
1722377700000|2024-07-30 22:15:00|12.61|12.54|12.62|12.55|12.63|12.56|12.61|12.54|38
1722378000000|2024-07-30 22:20:00|12.61|12.54|12.62|12.55|12.63|12.56|12.6|12.53|52
1722378300000|2024-07-30 22:25:00|12.63|12.56|12.62|12.55|12.64|12.57|12.62|12.55|24
1722378600000|2024-07-30 22:30:00|12.61|12.54|12.6|12.53|12.62|12.55|12.6|12.53|18
1722378900000|2024-07-30 22:35:00|12.61|12.54|12.62|12.55|12.63|12.56|12.6|12.53|46
1722379200000|2024-07-30 22:40:00|12.63|12.56|12.63|12.56|12.64|12.57|12.62|12.55|71
1722379500000|2024-07-30 22:45:00|12.62|12.55|12.61|12.54|12.64|12.57|12.6|12.53|24
1722379800000|2024-07-30 22:50:00|12.62|12.55|12.62|12.55|12.63|12.56|12.62|12.55|21
1722380100000|2024-07-30 22:55:00|12.63|12.56|12.65|12.58|12.65|12.58|12.62|12.55|29
1722380400000|2024-07-30 23:00:00|12.64|12.57|12.65|12.58|12.66|12.59|12.64|12.57|116
1722380700000|2024-07-30 23:05:00|12.64|12.57|12.63|12.56|12.65|12.58|12.62|12.55|32
1722381000000|2024-07-30 23:10:00|12.62|12.55|12.6|12.53|12.63|12.56|12.6|12.53|13
1722381300000|2024-07-30 23:15:00|12.59|12.52|12.59|12.52|12.61|12.54|12.58|12.51|67
1722381600000|2024-07-30 23:20:00|12.58|12.51|12.59|12.52|12.59|12.52|12.57|12.5|20
1722381900000|2024-07-30 23:25:00|12.6|12.53|12.6|12.53|12.61|12.54|12.59|12.52|41
1722382200000|2024-07-30 23:30:00|12.59|12.52|12.62|12.55|12.62|12.55|12.59|12.52|42
1722382500000|2024-07-30 23:35:00|12.61|12.54|12.58|12.51|12.62|12.55|12.58|12.51|16
1722382800000|2024-07-30 23:40:00|12.59|12.52|12.6|12.53|12.61|12.54|12.58|12.51|12
1722383100000|2024-07-30 23:45:00|12.59|12.52|12.6|12.53|12.6|12.53|12.58|12.51|8
1722383400000|2024-07-30 23:50:00|12.61|12.54|12.6|12.53|12.61|12.54|12.59|12.52|14
1722383700000|2024-07-30 23:55:00|12.61|12.54|12.59|12.52|12.61|12.54|12.59|12.52|29
1722384000000|2024-07-31 00:00:00|12.6|12.53|12.58|12.51|12.61|12.54|12.57|12.5|85
1722384300000|2024-07-31 00:05:00|12.57|12.5|12.56|12.49|12.6|12.53|12.56|12.49|82
1722384600000|2024-07-31 00:10:00|12.55|12.48|12.52|12.45|12.56|12.49|12.52|12.45|140
1722384900000|2024-07-31 00:15:00|12.53|12.46|12.53|12.46|12.54|12.47|12.51|12.44|67
1722385200000|2024-07-31 00:20:00|12.54|12.47|12.52|12.45|12.55|12.48|12.51|12.44|87
1722385500000|2024-07-31 00:25:00|12.53|12.46|12.53|12.46|12.53|12.46|12.52|12.45|97
1722385800000|2024-07-31 00:30:00|12.54|12.47|12.57|12.5|12.6|12.53|12.53|12.46|94
1722386100000|2024-07-31 00:35:00|12.58|12.51|12.59|12.52|12.6|12.53|12.58|12.51|84
1722386400000|2024-07-31 00:40:00|12.6|12.53|12.64|12.57|12.64|12.57|12.59|12.52|57
1722386700000|2024-07-31 00:45:00|12.65|12.58|12.62|12.55|12.65|12.58|12.59|12.52|76
1722387000000|2024-07-31 00:50:00|12.63|12.56|12.62|12.55|12.63|12.56|12.61|12.54|54
1722387300000|2024-07-31 00:55:00|12.63|12.56|12.62|12.55|12.65|12.58|12.61|12.54|66
1722387600000|2024-07-31 01:00:00|12.61|12.54|12.65|12.58|12.66|12.59|12.61|12.54|109
1722387900000|2024-07-31 01:05:00|12.66|12.59|12.63|12.56|12.66|12.59|12.62|12.55|62
1722388200000|2024-07-31 01:10:00|12.62|12.55|12.64|12.57|12.64|12.57|12.62|12.55|39
1722388500000|2024-07-31 01:15:00|12.63|12.56|12.64|12.57|12.65|12.58|12.62|12.55|58
1722388800000|2024-07-31 01:20:00|12.63|12.56|12.61|12.54|12.64|12.57|12.61|12.54|49
1722389100000|2024-07-31 01:25:00|12.62|12.55|12.61|12.54|12.62|12.55|12.6|12.53|22
1722389400000|2024-07-31 01:30:00|12.62|12.55|12.56|12.49|12.62|12.55|12.55|12.48|47
1722389700000|2024-07-31 01:35:00|12.57|12.5|12.59|12.52|12.59|12.52|12.56|12.49|23
1722390000000|2024-07-31 01:40:00|12.58|12.51|12.57|12.5|12.59|12.52|12.56|12.49|22
1722390300000|2024-07-31 01:45:00|12.58|12.51|12.6|12.53|12.6|12.53|12.56|12.49|25
1722390600000|2024-07-31 01:50:00|12.61|12.54|12.62|12.55|12.62|12.55|12.6|12.53|14
1722390900000|2024-07-31 01:55:00|12.63|12.56|12.63|12.56|12.63|12.56|12.62|12.55|31
1722391200000|2024-07-31 02:00:00|12.62|12.55|12.63|12.56|12.64|12.57|12.62|12.55|44
1722391500000|2024-07-31 02:05:00|12.62|12.55|12.62|12.55|12.64|12.57|12.61|12.54|73
1722391800000|2024-07-31 02:10:00|12.61|12.54|12.59|12.52|12.62|12.55|12.59|12.52|5
1722392100000|2024-07-31 02:15:00|12.6|12.53|12.6|12.53|12.61|12.54|12.59|12.52|23
1722392400000|2024-07-31 02:20:00|12.59|12.52|12.61|12.54|12.61|12.54|12.58|12.51|43
1722392700000|2024-07-31 02:25:00|12.6|12.53|12.67|12.6|12.67|12.6|12.6|12.53|16
1722393000000|2024-07-31 02:30:00|12.66|12.59|12.62|12.55|12.67|12.6|12.62|12.55|29
1722393300000|2024-07-31 02:35:00|12.61|12.54|12.59|12.52|12.61|12.54|12.58|12.51|37
1722393600000|2024-07-31 02:40:00|12.6|12.53|12.6|12.53|12.6|12.53|12.58|12.51|23
1722393900000|2024-07-31 02:45:00|12.59|12.52|12.57|12.5|12.59|12.52|12.57|12.5|23
1722394200000|2024-07-31 02:50:00|12.56|12.49|12.57|12.5|12.57|12.5|12.56|12.49|8
1722394500000|2024-07-31 02:55:00|12.56|12.49|12.58|12.51|12.59|12.52|12.56|12.49|9
1722394800000|2024-07-31 03:00:00|12.57|12.5|12.6|12.53|12.6|12.53|12.57|12.5|40
1722395100000|2024-07-31 03:05:00|12.61|12.54|12.61|12.54|12.61|12.54|12.6|12.53|13
1722395400000|2024-07-31 03:10:00|12.6|12.53|12.61|12.54|12.62|12.55|12.6|12.53|26
1722395700000|2024-07-31 03:15:00|12.6|12.53|12.58|12.51|12.61|12.54|12.57|12.5|21
1722396000000|2024-07-31 03:20:00|12.57|12.5|12.56|12.49|12.58|12.51|12.56|12.49|34
1722396300000|2024-07-31 03:25:00|12.57|12.5|12.57|12.5|12.58|12.51|12.57|12.5|7
1722396600000|2024-07-31 03:30:00|12.58|12.51|12.59|12.52|12.6|12.53|12.57|12.5|26
1722396900000|2024-07-31 03:35:00|12.6|12.53|12.6|12.53|12.6|12.53|12.59|12.52|21
1722397200000|2024-07-31 03:40:00|12.59|12.52|12.59|12.52|12.6|12.53|12.59|12.52|15
1722397500000|2024-07-31 03:45:00|12.6|12.53|12.59|12.52|12.6|12.53|12.58|12.51|16
1722397800000|2024-07-31 03:50:00|12.58|12.51|12.57|12.5|12.59|12.52|12.57|12.5|8
1722398100000|2024-07-31 03:55:00|12.58|12.51|12.58|12.51|12.58|12.51|12.57|12.5|27
1722398400000|2024-07-31 04:00:00|12.57|12.5|12.57|12.5|12.58|12.51|12.56|12.49|33
1722398700000|2024-07-31 04:05:00|12.56|12.49|12.56|12.49|12.57|12.5|12.55|12.48|9
1722399000000|2024-07-31 04:10:00|12.55|12.48|12.52|12.45|12.56|12.49|12.52|12.45|12
1722399300000|2024-07-31 04:15:00|12.53|12.46|12.52|12.45|12.54|12.47|12.52|12.45|16
1722399600000|2024-07-31 04:20:00|12.53|12.46|12.52|12.45|12.55|12.48|12.52|12.45|48
1722399900000|2024-07-31 04:25:00|12.53|12.46|12.52|12.45|12.53|12.46|12.52|12.45|6
1722400200000|2024-07-31 04:30:00|12.51|12.44|12.49|12.42|12.51|12.44|12.49|12.42|23
1722400500000|2024-07-31 04:35:00|12.48|12.41|12.48|12.41|12.49|12.42|12.47|12.4|27
1722400800000|2024-07-31 04:40:00|12.47|12.4|12.48|12.41|12.49|12.42|12.47|12.4|30
1722401100000|2024-07-31 04:45:00|12.47|12.4|12.45|12.38|12.47|12.4|12.45|12.38|41
1722401400000|2024-07-31 04:50:00|12.46|12.39|12.41|12.34|12.46|12.39|12.41|12.34|18
1722401700000|2024-07-31 04:55:00|12.42|12.35|12.48|12.41|12.48|12.41|12.4|12.33|39
1722402000000|2024-07-31 05:00:00|12.47|12.4|12.47|12.4|12.48|12.41|12.45|12.38|31
1722402300000|2024-07-31 05:05:00|12.46|12.39|12.45|12.38|12.47|12.4|12.44|12.37|56
1722402600000|2024-07-31 05:10:00|12.46|12.39|12.47|12.4|12.47|12.4|12.44|12.37|24
1722402900000|2024-07-31 05:15:00|12.46|12.39|12.44|12.37|12.46|12.39|12.44|12.37|17
1722403200000|2024-07-31 05:20:00|12.45|12.38|12.44|12.37|12.46|12.39|12.43|12.36|56
1722403500000|2024-07-31 05:25:00|12.45|12.38|12.47|12.4|12.48|12.41|12.45|12.38|59
1722403800000|2024-07-31 05:30:00|12.46|12.39|12.49|12.42|12.5|12.43|12.46|12.39|84
1722404100000|2024-07-31 05:35:00|12.48|12.41|12.49|12.42|12.49|12.42|12.47|12.4|60
1722404400000|2024-07-31 05:40:00|12.48|12.41|12.51|12.44|12.51|12.44|12.48|12.41|62
1722404700000|2024-07-31 05:45:00|12.5|12.43|12.54|12.47|12.54|12.47|12.5|12.43|11
1722405000000|2024-07-31 05:50:00|12.53|12.46|12.58|12.51|12.61|12.54|12.53|12.46|130
1722405300000|2024-07-31 05:55:00|12.57|12.5|12.57|12.5|12.59|12.52|12.56|12.49|21
1722405600000|2024-07-31 06:00:00|12.56|12.49|12.6|12.53|12.61|12.54|12.56|12.49|49
1722405900000|2024-07-31 06:05:00|12.59|12.52|12.64|12.57|12.64|12.57|12.59|12.52|78
1722406200000|2024-07-31 06:10:00|12.65|12.58|12.67|12.6|12.68|12.61|12.64|12.57|163
1722406500000|2024-07-31 06:15:00|12.68|12.61|12.63|12.56|12.68|12.61|12.62|12.55|112
1722406800000|2024-07-31 06:20:00|12.62|12.55|12.64|12.57|12.66|12.59|12.62|12.55|75
1722407100000|2024-07-31 06:25:00|12.65|12.58|12.66|12.59|12.67|12.6|12.64|12.57|12
1722407400000|2024-07-31 06:30:00|12.67|12.6|12.67|12.6|12.68|12.61|12.65|12.58|55
1722407700000|2024-07-31 06:35:00|12.66|12.59|12.67|12.6|12.67|12.6|12.66|12.59|6
1722408000000|2024-07-31 06:40:00|12.68|12.61|12.71|12.64|12.71|12.64|12.67|12.6|48
1722408300000|2024-07-31 06:45:00|12.7|12.63|12.68|12.61|12.71|12.64|12.68|12.61|21
1722408600000|2024-07-31 06:50:00|12.69|12.62|12.7|12.63|12.7|12.63|12.68|12.61|18
1722408900000|2024-07-31 06:55:00|12.71|12.64|12.7|12.63|12.71|12.64|12.69|12.62|92
1722409200000|2024-07-31 07:00:00|12.69|12.62|12.69|12.62|12.7|12.63|12.67|12.6|23
1722409500000|2024-07-31 07:05:00|12.7|12.63|12.73|12.66|12.73|12.66|12.69|12.62|34
1722409800000|2024-07-31 07:10:00|12.72|12.65|12.72|12.65|12.72|12.65|12.71|12.64|29
1722410100000|2024-07-31 07:15:00|12.71|12.64|12.74|12.67|12.74|12.67|12.71|12.64|36
1722410400000|2024-07-31 07:20:00|12.73|12.66|12.71|12.64|12.75|12.68|12.71|12.64|25
1722410700000|2024-07-31 07:25:00|12.7|12.63|12.7|12.63|12.71|12.64|12.7|12.63|7
1722411000000|2024-07-31 07:30:00|12.69|12.62|12.69|12.62|12.7|12.63|12.67|12.6|23
1722411300000|2024-07-31 07:35:00|12.7|12.63|12.68|12.61|12.7|12.63|12.68|12.61|53
1722411600000|2024-07-31 07:40:00|12.69|12.62|12.68|12.61|12.69|12.62|12.68|12.61|10
1722411900000|2024-07-31 07:45:00|12.69|12.62|12.7|12.63|12.7|12.63|12.68|12.61|14
1722412200000|2024-07-31 07:50:00|12.69|12.62|12.66|12.59|12.7|12.63|12.66|12.59|12
1722412500000|2024-07-31 07:55:00|12.67|12.6|12.65|12.58|12.67|12.6|12.65|12.58|17
1722412800000|2024-07-31 08:00:00|12.66|12.59|12.65|12.58|12.67|12.6|12.65|12.58|12
1722413100000|2024-07-31 08:05:00|12.64|12.57|12.6|12.53|12.65|12.58|12.6|12.53|11
1722413400000|2024-07-31 08:10:00|12.61|12.54|12.59|12.52|12.62|12.55|12.59|12.52|39
1722413700000|2024-07-31 08:15:00|12.6|12.53|12.64|12.57|12.64|12.57|12.6|12.53|73
1722414000000|2024-07-31 08:20:00|12.65|12.58|12.65|12.58|12.68|12.61|12.64|12.57|73
1722414300000|2024-07-31 08:25:00|12.66|12.59|12.65|12.58|12.67|12.6|12.64|12.57|132
1722414600000|2024-07-31 08:30:00|12.66|12.59|12.65|12.58|12.66|12.59|12.65|12.58|40
1722414900000|2024-07-31 08:35:00|12.66|12.59|12.67|12.6|12.67|12.6|12.65|12.58|68
1722415200000|2024-07-31 08:40:00|12.66|12.59|12.65|12.58|12.67|12.6|12.65|12.58|66
1722415500000|2024-07-31 08:45:00|12.66|12.59|12.64|12.57|12.67|12.6|12.63|12.56|95
1722415800000|2024-07-31 08:50:00|12.65|12.58|12.65|12.58|12.66|12.59|12.64|12.57|83
1722416100000|2024-07-31 08:55:00|12.64|12.57|12.64|12.57|12.65|12.58|12.64|12.57|5
1722416400000|2024-07-31 09:00:00|12.65|12.58|12.66|12.59|12.66|12.59|12.64|12.57|46
1722416700000|2024-07-31 09:05:00|12.65|12.58|12.63|12.56|12.66|12.59|12.63|12.56|31
1722417000000|2024-07-31 09:10:00|12.62|12.55|12.62|12.55|12.63|12.56|12.61|12.54|23
1722417300000|2024-07-31 09:15:00|12.61|12.54|12.65|12.58|12.65|12.58|12.61|12.54|63
1722417600000|2024-07-31 09:20:00|12.64|12.57|12.65|12.58|12.66|12.59|12.64|12.57|52
1722417900000|2024-07-31 09:25:00|12.66|12.59|12.65|12.58|12.67|12.6|12.65|12.58|18
1722418200000|2024-07-31 09:30:00|12.66|12.59|12.68|12.61|12.69|12.62|12.65|12.58|29
1722418500000|2024-07-31 09:35:00|12.67|12.6|12.66|12.59|12.68|12.61|12.66|12.59|32
1722418800000|2024-07-31 09:40:00|12.65|12.58|12.65|12.58|12.67|12.6|12.65|12.58|5
1722419100000|2024-07-31 09:45:00|12.66|12.59|12.64|12.57|12.67|12.6|12.63|12.56|15
1722419400000|2024-07-31 09:50:00|12.65|12.58|12.66|12.59|12.66|12.59|12.64|12.57|22
1722419700000|2024-07-31 09:55:00|12.65|12.58|12.63|12.56|12.66|12.59|12.62|12.55|83
1722420000000|2024-07-31 10:00:00|12.62|12.55|12.61|12.54|12.63|12.56|12.61|12.54|64
1722420300000|2024-07-31 10:05:00|12.62|12.55|12.61|12.54|12.62|12.55|12.6|12.53|46
1722420600000|2024-07-31 10:10:00|12.6|12.53|12.61|12.54|12.62|12.55|12.6|12.53|26
1722420900000|2024-07-31 10:15:00|12.6|12.53|12.6|12.53|12.63|12.56|12.6|12.53|145
1722421200000|2024-07-31 10:20:00|12.61|12.54|12.62|12.55|12.62|12.55|12.6|12.53|184
1722421500000|2024-07-31 10:25:00|12.61|12.54|12.62|12.55|12.62|12.55|12.59|12.52|18
1722421800000|2024-07-31 10:30:00|12.61|12.54|12.6|12.53|12.62|12.55|12.58|12.51|96
1722422100000|2024-07-31 10:35:00|12.61|12.54|12.58|12.51|12.61|12.54|12.57|12.5|56
1722422400000|2024-07-31 10:40:00|12.57|12.5|12.56|12.49|12.58|12.51|12.55|12.48|60
1722422700000|2024-07-31 10:45:00|12.55|12.48|12.57|12.5|12.58|12.51|12.54|12.47|85
1722423000000|2024-07-31 10:50:00|12.56|12.49|12.57|12.5|12.58|12.51|12.56|12.49|52
1722423300000|2024-07-31 10:55:00|12.56|12.49|12.54|12.47|12.57|12.5|12.54|12.47|93
1722423600000|2024-07-31 11:00:00|12.55|12.48|12.54|12.47|12.55|12.48|12.53|12.46|68
1722423900000|2024-07-31 11:05:00|12.55|12.48|12.58|12.51|12.58|12.51|12.54|12.47|86
1722424200000|2024-07-31 11:10:00|12.59|12.52|12.59|12.52|12.6|12.53|12.58|12.51|91
1722424500000|2024-07-31 11:15:00|12.6|12.53|12.6|12.53|12.61|12.54|12.59|12.52|109
1722424800000|2024-07-31 11:20:00|12.61|12.54|12.59|12.52|12.61|12.54|12.58|12.51|77
1722425100000|2024-07-31 11:25:00|12.58|12.51|12.58|12.51|12.59|12.52|12.57|12.5|105
1722425400000|2024-07-31 11:30:00|12.59|12.52|12.6|12.53|12.6|12.53|12.57|12.5|104
1722425700000|2024-07-31 11:35:00|12.59|12.52|12.58|12.51|12.6|12.53|12.58|12.51|92
1722426000000|2024-07-31 11:40:00|12.57|12.5|12.57|12.5|12.58|12.51|12.56|12.49|41
1722426300000|2024-07-31 11:45:00|12.56|12.49|12.57|12.5|12.58|12.51|12.56|12.49|68
1722426600000|2024-07-31 11:50:00|12.58|12.51|12.58|12.51|12.58|12.51|12.56|12.49|67
1722426900000|2024-07-31 11:55:00|12.59|12.52|12.59|12.52|12.59|12.52|12.58|12.51|103
1722427200000|2024-07-31 12:00:00|12.6|12.53|12.61|12.54|12.61|12.54|12.58|12.51|68
1722427500000|2024-07-31 12:05:00|12.6|12.53|12.6|12.53|12.61|12.54|12.6|12.53|81
1722427800000|2024-07-31 12:10:00|12.61|12.54|12.6|12.53|12.61|12.54|12.59|12.52|42
1722428100000|2024-07-31 12:15:00|12.61|12.54|12.62|12.55|12.62|12.55|12.57|12.5|120
1722428400000|2024-07-31 12:20:00|12.61|12.54|12.6|12.53|12.62|12.55|12.59|12.52|136
1722428700000|2024-07-31 12:25:00|12.59|12.52|12.6|12.53|12.62|12.55|12.59|12.52|92
1722429000000|2024-07-31 12:30:00|12.61|12.54|12.62|12.55|12.63|12.56|12.58|12.51|172
1722429300000|2024-07-31 12:35:00|12.61|12.54|12.61|12.54|12.62|12.55|12.6|12.53|115
1722429600000|2024-07-31 12:40:00|12.62|12.55|12.63|12.56|12.63|12.56|12.61|12.54|112
1722429900000|2024-07-31 12:45:00|12.64|12.57|12.65|12.58|12.65|12.58|12.63|12.56|86
1722430200000|2024-07-31 12:50:00|12.64|12.57|12.62|12.55|12.65|12.58|12.61|12.54|69
1722430500000|2024-07-31 12:55:00|12.61|12.54|12.61|12.54|12.62|12.55|12.6|12.53|59
1722430800000|2024-07-31 13:00:00|12.62|12.55|12.65|12.58|12.65|12.58|12.61|12.54|218
1722431100000|2024-07-31 13:05:00|12.64|12.57|12.65|12.58|12.67|12.6|12.64|12.57|94
1722431400000|2024-07-31 13:10:00|12.64|12.57|12.67|12.6|12.67|12.6|12.64|12.57|114
1722431700000|2024-07-31 13:15:00|12.68|12.61|12.69|12.62|12.69|12.62|12.65|12.58|94
1722432000000|2024-07-31 13:20:00|12.68|12.61|12.71|12.64|12.71|12.64|12.68|12.61|90
1722432300000|2024-07-31 13:25:00|12.7|12.63|12.7|12.63|12.71|12.64|12.69|12.62|185
1722432600000|2024-07-31 13:30:00|12.71|12.64|12.74|12.67|12.75|12.68|12.69|12.62|142
1722432900000|2024-07-31 13:35:00|12.73|12.66|12.76|12.69|12.76|12.69|12.71|12.64|84
1722433200000|2024-07-31 13:40:00|12.75|12.68|12.73|12.66|12.77|12.7|12.73|12.66|23
1722433500000|2024-07-31 13:45:00|12.74|12.67|12.76|12.69|12.77|12.7|12.73|12.66|132
1722433800000|2024-07-31 13:50:00|12.75|12.68|12.69|12.62|12.76|12.69|12.69|12.62|109
1722434100000|2024-07-31 13:55:00|12.7|12.63|12.72|12.65|12.73|12.66|12.68|12.61|33
1722434400000|2024-07-31 14:00:00|12.73|12.66|12.77|12.7|12.77|12.7|12.72|12.65|33
1722434700000|2024-07-31 14:05:00|12.76|12.69|12.77|12.7|12.77|12.7|12.75|12.68|24
1722435000000|2024-07-31 14:10:00|12.76|12.69|12.72|12.65|12.77|12.7|12.71|12.64|55
1722435300000|2024-07-31 14:15:00|12.73|12.66|12.69|12.62|12.74|12.67|12.68|12.61|49
1722435600000|2024-07-31 14:20:00|12.7|12.63|12.67|12.6|12.7|12.63|12.66|12.59|80
1722435900000|2024-07-31 14:25:00|12.68|12.61|12.65|12.58|12.68|12.61|12.61|12.54|62
1722436200000|2024-07-31 14:30:00|12.64|12.57|12.67|12.6|12.67|12.6|12.63|12.56|72
1722436500000|2024-07-31 14:35:00|12.66|12.59|12.71|12.64|12.71|12.64|12.66|12.59|64
1722436800000|2024-07-31 14:40:00|12.7|12.63|12.7|12.63|12.72|12.65|12.69|12.62|41
1722437100000|2024-07-31 14:45:00|12.69|12.62|12.73|12.66|12.75|12.68|12.69|12.62|69
1722437400000|2024-07-31 14:50:00|12.72|12.65|12.68|12.61|12.72|12.65|12.67|12.6|69
1722437700000|2024-07-31 14:55:00|12.69|12.62|12.71|12.64|12.71|12.64|12.68|12.61|23
1722438000000|2024-07-31 15:00:00|12.72|12.65|12.71|12.64|12.73|12.66|12.69|12.62|74
1722438300000|2024-07-31 15:05:00|12.7|12.63|12.7|12.63|12.71|12.64|12.68|12.61|41
1722438600000|2024-07-31 15:10:00|12.71|12.64|12.73|12.66|12.74|12.67|12.71|12.64|37
1722438900000|2024-07-31 15:15:00|12.72|12.65|12.73|12.66|12.74|12.67|12.7|12.63|102
1722439200000|2024-07-31 15:20:00|12.72|12.65|12.71|12.64|12.73|12.66|12.7|12.63|62
1722439500000|2024-07-31 15:25:00|12.72|12.65|12.71|12.64|12.72|12.65|12.69|12.62|58
1722439800000|2024-07-31 15:30:00|12.7|12.63|12.72|12.65|12.72|12.65|12.69|12.62|111
1722440100000|2024-07-31 15:35:00|12.71|12.64|12.72|12.65|12.72|12.65|12.7|12.63|78
1722440400000|2024-07-31 15:40:00|12.71|12.64|12.72|12.65|12.73|12.66|12.71|12.64|52
1722440700000|2024-07-31 15:45:00|12.71|12.64|12.7|12.63|12.72|12.65|12.68|12.61|36
1722441000000|2024-07-31 15:50:00|12.71|12.64|12.69|12.62|12.71|12.64|12.69|12.62|39
1722441300000|2024-07-31 15:55:00|12.68|12.61|12.66|12.59|12.69|12.62|12.65|12.58|35
1722441600000|2024-07-31 16:00:00|12.65|12.58|12.65|12.58|12.67|12.6|12.62|12.55|69
1722441900000|2024-07-31 16:05:00|12.64|12.57|12.67|12.6|12.68|12.61|12.64|12.57|86
1722442200000|2024-07-31 16:10:00|12.68|12.61|12.7|12.63|12.7|12.63|12.68|12.61|49
1722442500000|2024-07-31 16:15:00|12.71|12.64|12.67|12.6|12.72|12.65|12.66|12.59|83
1722442800000|2024-07-31 16:20:00|12.68|12.61|12.69|12.62|12.71|12.64|12.67|12.6|66
1722443100000|2024-07-31 16:25:00|12.68|12.61|12.67|12.6|12.7|12.63|12.67|12.6|74
1722443400000|2024-07-31 16:30:00|12.68|12.61|12.64|12.57|12.68|12.61|12.64|12.57|117
1722443700000|2024-07-31 16:35:00|12.63|12.56|12.61|12.54|12.64|12.57|12.59|12.52|141
1722444000000|2024-07-31 16:40:00|12.6|12.53|12.61|12.54|12.63|12.56|12.6|12.53|56
1722444300000|2024-07-31 16:45:00|12.6|12.53|12.59|12.52|12.6|12.53|12.54|12.47|128
1722444600000|2024-07-31 16:50:00|12.58|12.51|12.57|12.5|12.6|12.53|12.55|12.48|184
1722444900000|2024-07-31 16:55:00|12.56|12.49|12.58|12.51|12.59|12.52|12.56|12.49|171
1722445200000|2024-07-31 17:00:00|12.57|12.5|12.58|12.51|12.59|12.52|12.54|12.47|54
1722445500000|2024-07-31 17:05:00|12.59|12.52|12.59|12.52|12.61|12.54|12.58|12.51|109
1722445800000|2024-07-31 17:10:00|12.6|12.53|12.6|12.53|12.61|12.54|12.59|12.52|77
1722446100000|2024-07-31 17:15:00|12.59|12.52|12.6|12.53|12.63|12.56|12.58|12.51|144
1722446400000|2024-07-31 17:20:00|12.61|12.54|12.64|12.57|12.65|12.58|12.6|12.53|136
1722446700000|2024-07-31 17:25:00|12.65|12.58|12.65|12.58|12.65|12.58|12.63|12.56|171
1722447000000|2024-07-31 17:30:00|12.64|12.57|12.65|12.58|12.65|12.58|12.64|12.57|142
1722447300000|2024-07-31 17:35:00|12.66|12.59|12.65|12.58|12.67|12.6|12.65|12.58|188
1722447600000|2024-07-31 17:40:00|12.66|12.59|12.71|12.64|12.71|12.64|12.65|12.58|154
1722447900000|2024-07-31 17:45:00|12.72|12.65|12.74|12.67|12.74|12.67|12.7|12.63|141
1722448200000|2024-07-31 17:50:00|12.73|12.66|12.72|12.65|12.75|12.68|12.72|12.65|114
1722448500000|2024-07-31 17:55:00|12.73|12.66|12.69|12.62|12.73|12.66|12.67|12.6|167
1722448800000|2024-07-31 18:00:00|12.68|12.61|12.65|12.58|12.7|12.63|12.63|12.56|160
1722449100000|2024-07-31 18:05:00|12.66|12.59|12.63|12.56|12.7|12.63|12.62|12.55|56
1722449400000|2024-07-31 18:10:00|12.62|12.55|12.62|12.55|12.64|12.57|12.59|12.52|71
1722449700000|2024-07-31 18:15:00|12.63|12.56|12.6|12.53|12.63|12.56|12.6|12.53|40
1722450000000|2024-07-31 18:20:00|12.61|12.54|12.52|12.45|12.61|12.54|12.52|12.45|34
1722450300000|2024-07-31 18:25:00|12.53|12.46|12.54|12.47|12.55|12.48|12.52|12.45|66
1722450600000|2024-07-31 18:30:00|12.55|12.48|12.61|12.54|12.64|12.57|12.55|12.48|53
1722450900000|2024-07-31 18:35:00|12.6|12.53|12.58|12.51|12.61|12.54|12.54|12.47|117
1722451200000|2024-07-31 18:40:00|12.57|12.5|12.65|12.58|12.67|12.6|12.57|12.5|181
1722451500000|2024-07-31 18:45:00|12.64|12.57|12.64|12.57|12.67|12.6|12.6|12.53|163
1722451800000|2024-07-31 18:50:00|12.65|12.58|12.64|12.57|12.66|12.59|12.63|12.56|156
1722452100000|2024-07-31 18:55:00|12.63|12.56|12.64|12.57|12.65|12.58|12.62|12.55|164
1722452400000|2024-07-31 19:00:00|12.65|12.58|12.63|12.56|12.67|12.6|12.63|12.56|121
1722452700000|2024-07-31 19:05:00|12.62|12.55|12.55|12.48|12.64|12.57|12.55|12.48|76
1722453000000|2024-07-31 19:10:00|12.56|12.49|12.55|12.48|12.57|12.5|12.53|12.46|136
1722453300000|2024-07-31 19:15:00|12.56|12.49|12.52|12.45|12.56|12.49|12.51|12.44|115
1722453600000|2024-07-31 19:20:00|12.51|12.44|12.49|12.42|12.55|12.48|12.49|12.42|103
1722453900000|2024-07-31 19:25:00|12.48|12.41|12.47|12.4|12.49|12.42|12.45|12.38|138
1722454200000|2024-07-31 19:30:00|12.46|12.39|12.49|12.42|12.51|12.44|12.42|12.35|216
1722454500000|2024-07-31 19:35:00|12.5|12.43|12.44|12.37|12.53|12.46|12.43|12.36|135
1722454800000|2024-07-31 19:40:00|12.43|12.36|12.42|12.35|12.45|12.38|12.39|12.32|160
1722455100000|2024-07-31 19:45:00|12.41|12.34|12.38|12.31|12.42|12.35|12.37|12.3|176
1722455400000|2024-07-31 19:50:00|12.37|12.3|12.33|12.26|12.38|12.31|12.26|12.19|207
1722455700000|2024-07-31 19:55:00|12.32|12.25|12.34|12.27|12.35|12.28|12.31|12.24|227
1722456000000|2024-07-31 20:00:00|12.33|12.26|12.34|12.27|12.35|12.28|12.27|12.2|196
1722456300000|2024-07-31 20:05:00|12.33|12.26|12.3|12.23|12.36|12.29|12.29|12.22|194
1722456600000|2024-07-31 20:10:00|12.29|12.22|12.26|12.19|12.3|12.23|12.21|12.14|152
1722456900000|2024-07-31 20:15:00|12.25|12.18|12.2|12.13|12.3|12.23|12.16|12.09|106
1722457200000|2024-07-31 20:20:00|12.19|12.12|12.23|12.16|12.25|12.18|12.18|12.11|169
1722457500000|2024-07-31 20:25:00|12.22|12.15|12.26|12.19|12.28|12.21|12.21|12.14|101
1722457800000|2024-07-31 20:30:00|12.27|12.2|12.25|12.18|12.27|12.2|12.23|12.16|115
1722458100000|2024-07-31 20:35:00|12.24|12.17|12.23|12.16|12.26|12.19|12.23|12.16|66
1722458400000|2024-07-31 20:40:00|12.24|12.17|12.27|12.2|12.3|12.23|12.23|12.16|68
1722458700000|2024-07-31 20:45:00|12.28|12.21|12.26|12.19|12.29|12.22|12.24|12.17|83
1722459000000|2024-07-31 20:50:00|12.25|12.18|12.22|12.15|12.27|12.2|12.22|12.15|84
1722459300000|2024-07-31 20:55:00|12.21|12.14|12.22|12.15|12.25|12.18|12.2|12.13|84
1722459600000|2024-07-31 21:00:00|12.21|12.14|12.25|12.18|12.28|12.21|12.19|12.12|67
1722459900000|2024-07-31 21:05:00|12.26|12.19|12.23|12.16|12.26|12.19|12.21|12.14|68
1722460200000|2024-07-31 21:10:00|12.24|12.17|12.28|12.21|12.28|12.21|12.23|12.16|41
1722460500000|2024-07-31 21:15:00|12.29|12.22|12.28|12.21|12.3|12.23|12.26|12.19|46
1722460800000|2024-07-31 21:20:00|12.29|12.22|12.29|12.22|12.29|12.22|12.27|12.2|13
1722461100000|2024-07-31 21:25:00|12.28|12.21|12.18|12.11|12.28|12.21|12.17|12.1|29
1722461400000|2024-07-31 21:30:00|12.19|12.12|12.2|12.13|12.23|12.16|12.18|12.11|40
1722461700000|2024-07-31 21:35:00|12.19|12.12|12.21|12.14|12.23|12.16|12.18|12.11|29
1722462000000|2024-07-31 21:40:00|12.22|12.15|12.25|12.18|12.25|12.18|12.22|12.15|4
1722462300000|2024-07-31 21:45:00|12.24|12.17|12.23|12.16|12.25|12.18|12.23|12.16|14
1722462600000|2024-07-31 21:50:00|12.24|12.17|12.27|12.2|12.27|12.2|12.23|12.16|8
1722462900000|2024-07-31 21:55:00|12.28|12.21|12.29|12.22|12.3|12.23|12.28|12.21|32
1722463200000|2024-07-31 22:00:00|12.28|12.21|12.31|12.24|12.32|12.25|12.27|12.2|48
1722463500000|2024-07-31 22:05:00|12.3|12.23|12.27|12.2|12.33|12.26|12.26|12.19|66
1722463800000|2024-07-31 22:10:00|12.26|12.19|12.26|12.19|12.28|12.21|12.26|12.19|43
1722464100000|2024-07-31 22:15:00|12.27|12.2|12.25|12.18|12.28|12.21|12.25|12.18|81
1722464400000|2024-07-31 22:20:00|12.24|12.17|12.24|12.17|12.24|12.17|12.21|12.14|71
1722464700000|2024-07-31 22:25:00|12.23|12.16|12.23|12.16|12.24|12.17|12.2|12.13|41
1722465000000|2024-07-31 22:30:00|12.22|12.15|12.26|12.19|12.26|12.19|12.21|12.14|123
1722465300000|2024-07-31 22:35:00|12.27|12.2|12.3|12.23|12.31|12.24|12.26|12.19|118
1722465600000|2024-07-31 22:40:00|12.29|12.22|12.28|12.21|12.3|12.23|12.28|12.21|64
1722465900000|2024-07-31 22:45:00|12.27|12.2|12.3|12.23|12.31|12.24|12.27|12.2|44
1722466200000|2024-07-31 22:50:00|12.31|12.24|12.31|12.24|12.32|12.25|12.3|12.23|53
1722466500000|2024-07-31 22:55:00|12.32|12.25|12.3|12.23|12.32|12.25|12.29|12.22|65
1722466800000|2024-07-31 23:00:00|12.29|12.22|12.27|12.2|12.31|12.24|12.26|12.19|159
1722467100000|2024-07-31 23:05:00|12.28|12.21|12.27|12.2|12.28|12.21|12.26|12.19|134
1722467400000|2024-07-31 23:10:00|12.28|12.21|12.27|12.2|12.29|12.22|12.26|12.19|102
1722467700000|2024-07-31 23:15:00|12.26|12.19|12.24|12.17|12.27|12.2|12.23|12.16|127
1722468000000|2024-07-31 23:20:00|12.25|12.18|12.26|12.19|12.27|12.2|12.24|12.17|92
1722468300000|2024-07-31 23:25:00|12.27|12.2|12.27|12.2|12.28|12.21|12.26|12.19|67
1722468600000|2024-07-31 23:30:00|12.28|12.21|12.26|12.19|12.28|12.21|12.26|12.19|89
1722468900000|2024-07-31 23:35:00|12.25|12.18|12.24|12.17|12.26|12.19|12.24|12.17|98
1722469200000|2024-07-31 23:40:00|12.23|12.16|12.24|12.17|12.25|12.18|12.22|12.15|156
1722469500000|2024-07-31 23:45:00|12.25|12.18|12.24|12.17|12.25|12.18|12.23|12.16|140
1722469800000|2024-07-31 23:50:00|12.25|12.18|12.25|12.18|12.25|12.18|12.24|12.17|17
1722470100000|2024-07-31 23:55:00|12.24|12.17|12.23|12.16|12.25|12.18|12.23|12.16|22
1722470400000|2024-08-01 00:00:00|12.24|12.17|12.28|12.21|12.28|12.21|12.22|12.15|95
1722470700000|2024-08-01 00:05:00|12.27|12.2|12.31|12.24|12.31|12.24|12.26|12.19|119
1722471000000|2024-08-01 00:10:00|12.3|12.23|12.29|12.22|12.32|12.25|12.28|12.21|76
1722471300000|2024-08-01 00:15:00|12.3|12.23|12.3|12.23|12.32|12.25|12.28|12.21|159
1722471600000|2024-08-01 00:20:00|12.29|12.22|12.28|12.21|12.3|12.23|12.28|12.21|142
1722471900000|2024-08-01 00:25:00|12.29|12.22|12.28|12.21|12.3|12.23|12.27|12.2|96
1722472200000|2024-08-01 00:30:00|12.27|12.2|12.3|12.23|12.31|12.24|12.26|12.19|214
1722472500000|2024-08-01 00:35:00|12.31|12.24|12.34|12.27|12.35|12.28|12.3|12.23|150
1722472800000|2024-08-01 00:40:00|12.35|12.28|12.3|12.23|12.35|12.28|12.3|12.23|32
1722473100000|2024-08-01 00:45:00|12.31|12.24|12.27|12.2|12.31|12.24|12.26|12.19|179
1722473400000|2024-08-01 00:50:00|12.28|12.21|12.31|12.24|12.32|12.25|12.27|12.2|98
1722473700000|2024-08-01 00:55:00|12.3|12.23|12.33|12.26|12.34|12.27|12.3|12.23|134
1722474000000|2024-08-01 01:00:00|12.32|12.25|12.34|12.27|12.35|12.28|12.32|12.25|117
1722474300000|2024-08-01 01:05:00|12.33|12.26|12.28|12.21|12.34|12.27|12.28|12.21|120
1722474600000|2024-08-01 01:10:00|12.29|12.22|12.3|12.23|12.32|12.25|12.28|12.21|138
1722474900000|2024-08-01 01:15:00|12.29|12.22|12.28|12.21|12.3|12.23|12.27|12.2|208
1722475200000|2024-08-01 01:20:00|12.27|12.2|12.25|12.18|12.29|12.22|12.25|12.18|113
1722475500000|2024-08-01 01:25:00|12.26|12.19|12.3|12.23|12.31|12.24|12.25|12.18|151
1722475800000|2024-08-01 01:30:00|12.29|12.22|12.26|12.19|12.3|12.23|12.25|12.18|182
1722476100000|2024-08-01 01:35:00|12.25|12.18|12.24|12.17|12.26|12.19|12.19|12.12|148
1722476400000|2024-08-01 01:40:00|12.25|12.18|12.32|12.25|12.33|12.26|12.24|12.17|100
1722476700000|2024-08-01 01:45:00|12.31|12.24|12.3|12.23|12.32|12.25|12.29|12.22|112
1722477000000|2024-08-01 01:50:00|12.31|12.24|12.27|12.2|12.32|12.25|12.26|12.19|91
1722477300000|2024-08-01 01:55:00|12.28|12.21|12.28|12.21|12.28|12.21|12.26|12.19|147
1722477600000|2024-08-01 02:00:00|12.29|12.22|12.24|12.17|12.29|12.22|12.23|12.16|148
1722477900000|2024-08-01 02:05:00|12.23|12.16|12.23|12.16|12.24|12.17|12.2|12.13|151
1722478200000|2024-08-01 02:10:00|12.22|12.15|12.25|12.18|12.28|12.21|12.22|12.15|196
1722478500000|2024-08-01 02:15:00|12.24|12.17|12.18|12.11|12.25|12.18|12.17|12.1|113
1722478800000|2024-08-01 02:20:00|12.19|12.12|12.14|12.07|12.2|12.13|12.11|12.04|166
1722479100000|2024-08-01 02:25:00|12.15|12.08|12.14|12.07|12.18|12.11|12.13|12.06|150
1722479400000|2024-08-01 02:30:00|12.13|12.06|12.18|12.11|12.19|12.12|12.11|12.04|182
1722479700000|2024-08-01 02:35:00|12.17|12.1|12.18|12.11|12.18|12.11|12.15|12.08|54
1722480000000|2024-08-01 02:40:00|12.17|12.1|12.18|12.11|12.19|12.12|12.17|12.1|62
1722480300000|2024-08-01 02:45:00|12.17|12.1|12.15|12.08|12.18|12.11|12.14|12.07|111
1722480600000|2024-08-01 02:50:00|12.16|12.09|12.19|12.12|12.2|12.13|12.16|12.09|116
1722480900000|2024-08-01 02:55:00|12.18|12.11|12.19|12.12|12.21|12.14|12.18|12.11|140
1722481200000|2024-08-01 03:00:00|12.18|12.11|12.16|12.09|12.19|12.12|12.14|12.07|91
1722481500000|2024-08-01 03:05:00|12.17|12.1|12.13|12.06|12.17|12.1|12.12|12.05|89
1722481800000|2024-08-01 03:10:00|12.12|12.05|12.13|12.06|12.17|12.1|12.12|12.05|98
1722482100000|2024-08-01 03:15:00|12.14|12.07|12.13|12.06|12.15|12.08|12.11|12.04|204
1722482400000|2024-08-01 03:20:00|12.14|12.07|12.16|12.09|12.16|12.09|12.13|12.06|123
1722482700000|2024-08-01 03:25:00|12.17|12.1|12.19|12.12|12.19|12.12|12.15|12.08|89
1722483000000|2024-08-01 03:30:00|12.18|12.11|12.2|12.13|12.21|12.14|12.18|12.11|127
1722483300000|2024-08-01 03:35:00|12.19|12.12|12.15|12.08|12.2|12.13|12.15|12.08|123
1722483600000|2024-08-01 03:40:00|12.16|12.09|12.18|12.11|12.18|12.11|12.15|12.08|199
1722483900000|2024-08-01 03:45:00|12.17|12.1|12.18|12.11|12.19|12.12|12.17|12.1|138
1722484200000|2024-08-01 03:50:00|12.17|12.1|12.15|12.08|12.19|12.12|12.15|12.08|85
1722484500000|2024-08-01 03:55:00|12.14|12.07|12.14|12.07|12.15|12.08|12.13|12.06|41
1722484800000|2024-08-01 04:00:00|12.13|12.06|12.15|12.08|12.17|12.1|12.13|12.06|129
1722485100000|2024-08-01 04:05:00|12.14|12.07|12.17|12.1|12.18|12.11|12.14|12.07|76
1722485400000|2024-08-01 04:10:00|12.16|12.09|12.17|12.1|12.18|12.11|12.16|12.09|64
1722485700000|2024-08-01 04:15:00|12.16|12.09|12.12|12.05|12.17|12.1|12.09|12.02|157
1722486000000|2024-08-01 04:20:00|12.11|12.04|12.11|12.04|12.14|12.07|12.11|12.04|91
1722486300000|2024-08-01 04:25:00|12.12|12.05|12.08|12.01|12.13|12.06|12.05|11.98|181
1722486600000|2024-08-01 04:30:00|12.09|12.02|12.08|12.01|12.11|12.04|12.06|11.99|162
1722486900000|2024-08-01 04:35:00|12.09|12.02|12.06|11.99|12.11|12.04|12|11.93|244
1722487200000|2024-08-01 04:40:00|12.05|11.98|12.04|11.97|12.06|11.99|12.02|11.95|106
1722487500000|2024-08-01 04:45:00|12.03|11.96|11.94|11.87|12.06|11.99|11.91|11.84|206
1722487800000|2024-08-01 04:50:00|11.93|11.86|11.9|11.83|11.97|11.9|11.9|11.83|156
1722488100000|2024-08-01 04:55:00|11.91|11.84|11.92|11.85|11.93|11.86|11.88|11.81|150
1722488400000|2024-08-01 05:00:00|11.91|11.84|11.89|11.82|11.92|11.85|11.86|11.79|179
1722488700000|2024-08-01 05:05:00|11.88|11.81|11.99|11.92|11.99|11.92|11.88|11.81|172
1722489000000|2024-08-01 05:10:00|11.98|11.91|12.02|11.95|12.02|11.95|11.98|11.91|83
1722489300000|2024-08-01 05:15:00|12.03|11.96|12.01|11.94|12.04|11.97|12.01|11.94|81
1722489600000|2024-08-01 05:20:00|12.02|11.95|12.04|11.97|12.04|11.97|12|11.93|55
1722489900000|2024-08-01 05:25:00|12.03|11.96|12.09|12.02|12.09|12.02|12.03|11.96|77
1722490200000|2024-08-01 05:30:00|12.08|12.01|12.07|12|12.09|12.02|12.06|11.99|70
1722490500000|2024-08-01 05:35:00|12.08|12.01|12.09|12.02|12.09|12.02|12.07|12|48
1722490800000|2024-08-01 05:40:00|12.1|12.03|12.12|12.05|12.12|12.05|12.09|12.02|39
1722491100000|2024-08-01 05:45:00|12.11|12.04|12.12|12.05|12.12|12.05|12.09|12.02|136
1722491400000|2024-08-01 05:50:00|12.11|12.04|12.12|12.05|12.13|12.06|12.11|12.04|68
1722491700000|2024-08-01 05:55:00|12.13|12.06|12.12|12.05|12.13|12.06|12.11|12.04|58
1722492000000|2024-08-01 06:00:00|12.11|12.04|12.09|12.02|12.12|12.05|12.09|12.02|31
1722492300000|2024-08-01 06:05:00|12.1|12.03|12.08|12.01|12.11|12.04|12.08|12.01|39
1722492600000|2024-08-01 06:10:00|12.07|12|12.08|12.01|12.08|12.01|12.06|11.99|92
1722492900000|2024-08-01 06:15:00|12.09|12.02|12.08|12.01|12.09|12.02|12.05|11.98|166
1722493200000|2024-08-01 06:20:00|12.07|12|12.11|12.04|12.11|12.04|12.07|12|99
1722493500000|2024-08-01 06:25:00|12.1|12.03|12.11|12.04|12.11|12.04|12.1|12.03|92
1722493800000|2024-08-01 06:30:00|12.1|12.03|12.08|12.01|12.11|12.04|12.07|12|61
1722494100000|2024-08-01 06:35:00|12.09|12.02|12.1|12.03|12.11|12.04|12.07|12|82
1722494400000|2024-08-01 06:40:00|12.11|12.04|12.12|12.05|12.12|12.05|12.1|12.03|60
1722494700000|2024-08-01 06:45:00|12.11|12.04|12.07|12|12.12|12.05|12.06|11.99|79
1722495000000|2024-08-01 06:50:00|12.06|11.99|12.05|11.98|12.07|12|12.04|11.97|40
1722495300000|2024-08-01 06:55:00|12.04|11.97|12.02|11.95|12.07|12|12.02|11.95|45
1722495600000|2024-08-01 07:00:00|12.03|11.96|12.04|11.97|12.05|11.98|12.03|11.96|10
1722495900000|2024-08-01 07:05:00|12.05|11.98|12.07|12|12.07|12|12.05|11.98|17
1722496200000|2024-08-01 07:10:00|12.06|11.99|12.11|12.04|12.12|12.05|12.06|11.99|12
1722496500000|2024-08-01 07:15:00|12.1|12.03|12.09|12.02|12.12|12.05|12.09|12.02|34
1722496800000|2024-08-01 07:20:00|12.1|12.03|12.08|12.01|12.1|12.03|12.08|12.01|93
1722497100000|2024-08-01 07:25:00|12.09|12.02|12.09|12.02|12.1|12.03|12.08|12.01|165
1722497400000|2024-08-01 07:30:00|12.1|12.03|12.09|12.02|12.1|12.03|12.07|12|142
1722497700000|2024-08-01 07:35:00|12.1|12.03|12.08|12.01|12.1|12.03|12.07|12|99
1722498000000|2024-08-01 07:40:00|12.07|12|12.07|12|12.09|12.02|12.07|12|57
1722498300000|2024-08-01 07:45:00|12.08|12.01|12.08|12.01|12.1|12.03|12.08|12.01|55
1722498600000|2024-08-01 07:50:00|12.09|12.02|12.07|12|12.1|12.03|12.07|12|35
1722498900000|2024-08-01 07:55:00|12.08|12.01|12.08|12.01|12.08|12.01|12.06|11.99|43
1722499200000|2024-08-01 08:00:00|12.09|12.02|12.12|12.05|12.12|12.05|12.07|12|60
1722499500000|2024-08-01 08:05:00|12.11|12.04|12.11|12.04|12.11|12.04|12.09|12.02|39
1722499800000|2024-08-01 08:10:00|12.1|12.03|12.11|12.04|12.12|12.05|12.09|12.02|48
1722500100000|2024-08-01 08:15:00|12.1|12.03|12.13|12.06|12.13|12.06|12.1|12.03|36
1722500400000|2024-08-01 08:20:00|12.12|12.05|12.15|12.08|12.15|12.08|12.11|12.04|46
1722500700000|2024-08-01 08:25:00|12.14|12.07|12.14|12.07|12.15|12.08|12.13|12.06|37
1722501000000|2024-08-01 08:30:00|12.15|12.08|12.15|12.08|12.15|12.08|12.13|12.06|129
1722501300000|2024-08-01 08:35:00|12.14|12.07|12.16|12.09|12.16|12.09|12.14|12.07|107
1722501600000|2024-08-01 08:40:00|12.17|12.1|12.15|12.08|12.17|12.1|12.15|12.08|151
1722501900000|2024-08-01 08:45:00|12.14|12.07|12.13|12.06|12.15|12.08|12.12|12.05|86
1722502200000|2024-08-01 08:50:00|12.14|12.07|12.16|12.09|12.16|12.09|12.13|12.06|57
1722502500000|2024-08-01 08:55:00|12.17|12.1|12.15|12.08|12.17|12.1|12.15|12.08|15
1722502800000|2024-08-01 09:00:00|12.16|12.09|12.15|12.08|12.16|12.09|12.14|12.07|14
1722503100000|2024-08-01 09:05:00|12.16|12.09|12.17|12.1|12.17|12.1|12.15|12.08|46
1722503400000|2024-08-01 09:10:00|12.18|12.11|12.17|12.1|12.2|12.13|12.17|12.1|60
1722503700000|2024-08-01 09:15:00|12.18|12.11|12.16|12.09|12.19|12.12|12.15|12.08|55
1722504000000|2024-08-01 09:20:00|12.15|12.08|12.16|12.09|12.17|12.1|12.15|12.08|50
1722504300000|2024-08-01 09:25:00|12.15|12.08|12.15|12.08|12.16|12.09|12.14|12.07|97
1722504600000|2024-08-01 09:30:00|12.16|12.09|12.16|12.09|12.17|12.1|12.14|12.07|75
1722504900000|2024-08-01 09:35:00|12.15|12.08|12.16|12.09|12.16|12.09|12.15|12.08|58
1722505200000|2024-08-01 09:40:00|12.15|12.08|12.13|12.06|12.16|12.09|12.13|12.06|25
1722505500000|2024-08-01 09:45:00|12.14|12.07|12.13|12.06|12.14|12.07|12.13|12.06|44
1722505800000|2024-08-01 09:50:00|12.14|12.07|12.12|12.05|12.14|12.07|12.11|12.04|63
1722506100000|2024-08-01 09:55:00|12.11|12.04|12.11|12.04|12.12|12.05|12.1|12.03|33
1722506400000|2024-08-01 10:00:00|12.1|12.03|12.09|12.02|12.11|12.04|12.09|12.02|28
1722506700000|2024-08-01 10:05:00|12.08|12.01|12.09|12.02|12.1|12.03|12.08|12.01|18
1722507000000|2024-08-01 10:10:00|12.1|12.03|12.1|12.03|12.12|12.05|12.1|12.03|13
1722507300000|2024-08-01 10:15:00|12.11|12.04|12.1|12.03|12.11|12.04|12.08|12.01|8
1722507600000|2024-08-01 10:20:00|12.09|12.02|12.1|12.03|12.11|12.04|12.08|12.01|32
1722507900000|2024-08-01 10:25:00|12.11|12.04|12.12|12.05|12.12|12.05|12.1|12.03|90
1722508200000|2024-08-01 10:30:00|12.11|12.04|12.12|12.05|12.12|12.05|12.1|12.03|132
1722508500000|2024-08-01 10:35:00|12.13|12.06|12.13|12.06|12.14|12.07|12.12|12.05|63
1722508800000|2024-08-01 10:40:00|12.12|12.05|12.12|12.05|12.13|12.06|12.11|12.04|73
1722509100000|2024-08-01 10:45:00|12.11|12.04|12.12|12.05|12.13|12.06|12.11|12.04|50
1722509400000|2024-08-01 10:50:00|12.11|12.04|12.11|12.04|12.12|12.05|12.1|12.03|29
1722509700000|2024-08-01 10:55:00|12.1|12.03|12.11|12.04|12.12|12.05|12.1|12.03|48
1722510000000|2024-08-01 11:00:00|12.1|12.03|12.1|12.03|12.1|12.03|12.08|12.01|23
1722510300000|2024-08-01 11:05:00|12.09|12.02|12.08|12.01|12.1|12.03|12.08|12.01|20
1722510600000|2024-08-01 11:10:00|12.07|12|12.05|11.98|12.07|12|12.04|11.97|23
1722510900000|2024-08-01 11:15:00|12.04|11.97|12.07|12|12.07|12|12.03|11.96|34
1722511200000|2024-08-01 11:20:00|12.06|11.99|12.08|12.01|12.08|12.01|12.06|11.99|69
1722511500000|2024-08-01 11:25:00|12.07|12|12.08|12.01|12.09|12.02|12.07|12|34
1722511800000|2024-08-01 11:30:00|12.09|12.02|12.09|12.02|12.09|12.02|12.08|12.01|19
1722512100000|2024-08-01 11:35:00|12.08|12.01|12.09|12.02|12.1|12.03|12.08|12.01|18
1722512400000|2024-08-01 11:40:00|12.08|12.01|12.1|12.03|12.1|12.03|12.06|11.99|15
1722512700000|2024-08-01 11:45:00|12.09|12.02|12.09|12.02|12.1|12.03|12.08|12.01|33
1722513000000|2024-08-01 11:50:00|12.08|12.01|12.08|12.01|12.1|12.03|12.08|12.01|59
1722513300000|2024-08-01 11:55:00|12.09|12.02|12.08|12.01|12.1|12.03|12.08|12.01|100
1722513600000|2024-08-01 12:00:00|12.09|12.02|12.1|12.03|12.1|12.03|12.07|12|150
1722513900000|2024-08-01 12:05:00|12.11|12.04|12.11|12.04|12.12|12.05|12.1|12.03|35
1722514200000|2024-08-01 12:10:00|12.12|12.05|12.15|12.08|12.15|12.08|12.11|12.04|52
1722514500000|2024-08-01 12:15:00|12.16|12.09|12.16|12.09|12.18|12.11|12.15|12.08|29
1722514800000|2024-08-01 12:20:00|12.17|12.1|12.12|12.05|12.17|12.1|12.11|12.04|70
1722515100000|2024-08-01 12:25:00|12.13|12.06|12.11|12.04|12.13|12.06|12.1|12.03|31
1722515400000|2024-08-01 12:30:00|12.12|12.05|12.14|12.07|12.14|12.07|12.11|12.04|77
1722515700000|2024-08-01 12:35:00|12.15|12.08|12.15|12.08|12.17|12.1|12.14|12.07|51
1722516000000|2024-08-01 12:40:00|12.14|12.07|12.12|12.05|12.14|12.07|12.12|12.05|55
1722516300000|2024-08-01 12:45:00|12.11|12.04|12.1|12.03|12.12|12.05|12.1|12.03|26
1722516600000|2024-08-01 12:50:00|12.11|12.04|12.14|12.07|12.14|12.07|12.1|12.03|26
1722516900000|2024-08-01 12:55:00|12.15|12.08|12.14|12.07|12.15|12.08|12.14|12.07|34
1722517200000|2024-08-01 13:00:00|12.15|12.08|12.11|12.04|12.16|12.09|12.11|12.04|71
1722517500000|2024-08-01 13:05:00|12.12|12.05|12.08|12.01|12.12|12.05|12.08|12.01|55
1722517800000|2024-08-01 13:10:00|12.09|12.02|12.08|12.01|12.09|12.02|12.07|12|68
1722518100000|2024-08-01 13:15:00|12.09|12.02|12.07|12|12.09|12.02|12.06|11.99|33
1722518400000|2024-08-01 13:20:00|12.06|11.99|12.05|11.98|12.07|12|12.04|11.97|52
1722518700000|2024-08-01 13:25:00|12.06|11.99|12.05|11.98|12.06|11.99|12.04|11.97|22
1722519000000|2024-08-01 13:30:00|12.04|11.97|12.06|11.99|12.07|12|12.04|11.97|85
1722519300000|2024-08-01 13:35:00|12.05|11.98|12.03|11.96|12.05|11.98|12|11.93|79
1722519600000|2024-08-01 13:40:00|12.04|11.97|12.08|12.01|12.08|12.01|12.03|11.96|105
1722519900000|2024-08-01 13:45:00|12.07|12|12.09|12.02|12.09|12.02|12.04|11.97|81
1722520200000|2024-08-01 13:50:00|12.08|12.01|12.05|11.98|12.09|12.02|12.03|11.96|38
1722520500000|2024-08-01 13:55:00|12.06|11.99|12.05|11.98|12.07|12|12.04|11.97|64
1722520800000|2024-08-01 14:00:00|12.04|11.97|12.02|11.95|12.07|12|12.02|11.95|141
1722521100000|2024-08-01 14:05:00|12.03|11.96|11.99|11.92|12.03|11.96|11.98|11.91|113
1722521400000|2024-08-01 14:10:00|12|11.93|12.01|11.94|12.03|11.96|11.99|11.92|154
1722521700000|2024-08-01 14:15:00|12|11.93|11.98|11.91|12|11.93|11.97|11.9|131
1722522000000|2024-08-01 14:20:00|11.97|11.9|11.95|11.88|11.98|11.91|11.93|11.86|69
1722522300000|2024-08-01 14:25:00|11.96|11.89|11.88|11.81|11.96|11.89|11.87|11.8|63
1722522600000|2024-08-01 14:30:00|11.89|11.82|11.88|11.81|11.9|11.83|11.85|11.78|116
1722522900000|2024-08-01 14:35:00|11.87|11.8|11.91|11.84|11.91|11.84|11.86|11.79|69
1722523200000|2024-08-01 14:40:00|11.92|11.85|11.87|11.8|11.93|11.86|11.86|11.79|38
1722523500000|2024-08-01 14:45:00|11.86|11.79|11.8|11.73|11.87|11.8|11.77|11.7|99
1722523800000|2024-08-01 14:50:00|11.81|11.74|11.8|11.73|11.83|11.76|11.78|11.71|110
1722524100000|2024-08-01 14:55:00|11.81|11.74|11.72|11.65|11.81|11.74|11.71|11.64|124
1722524400000|2024-08-01 15:00:00|11.71|11.64|11.64|11.57|11.71|11.64|11.57|11.5|218
1722524700000|2024-08-01 15:05:00|11.65|11.58|11.65|11.58|11.67|11.6|11.62|11.55|223
1722525000000|2024-08-01 15:10:00|11.66|11.59|11.64|11.57|11.68|11.61|11.64|11.57|169
1722525300000|2024-08-01 15:15:00|11.65|11.58|11.68|11.61|11.69|11.62|11.63|11.56|164
1722525600000|2024-08-01 15:20:00|11.67|11.6|11.72|11.65|11.73|11.66|11.64|11.57|132
1722525900000|2024-08-01 15:25:00|11.71|11.64|11.67|11.6|11.72|11.65|11.63|11.56|131
1722526200000|2024-08-01 15:30:00|11.68|11.61|11.64|11.57|11.68|11.61|11.59|11.52|157
1722526500000|2024-08-01 15:35:00|11.63|11.56|11.69|11.62|11.7|11.63|11.63|11.56|183
1722526800000|2024-08-01 15:40:00|11.68|11.61|11.66|11.59|11.69|11.62|11.65|11.58|119
1722527100000|2024-08-01 15:45:00|11.67|11.6|11.64|11.57|11.68|11.61|11.62|11.55|138
1722527400000|2024-08-01 15:50:00|11.63|11.56|11.66|11.59|11.67|11.6|11.62|11.55|80
1722527700000|2024-08-01 15:55:00|11.67|11.6|11.63|11.56|11.7|11.63|11.63|11.56|119
1722528000000|2024-08-01 16:00:00|11.64|11.57|11.57|11.5|11.64|11.57|11.49|11.42|219
1722528300000|2024-08-01 16:05:00|11.56|11.49|11.64|11.57|11.66|11.59|11.53|11.46|201
1722528600000|2024-08-01 16:10:00|11.63|11.56|11.59|11.52|11.63|11.56|11.58|11.51|155
1722528900000|2024-08-01 16:15:00|11.6|11.53|11.56|11.49|11.62|11.55|11.55|11.48|139
1722529200000|2024-08-01 16:20:00|11.57|11.5|11.52|11.45|11.59|11.52|11.51|11.44|124
1722529500000|2024-08-01 16:25:00|11.53|11.46|11.48|11.41|11.56|11.49|11.42|11.35|230
1722529800000|2024-08-01 16:30:00|11.49|11.42|11.45|11.38|11.52|11.45|11.4|11.33|189
1722530100000|2024-08-01 16:35:00|11.46|11.39|11.5|11.43|11.52|11.45|11.46|11.39|147
1722530400000|2024-08-01 16:40:00|11.51|11.44|11.57|11.5|11.58|11.51|11.5|11.43|117
1722530700000|2024-08-01 16:45:00|11.58|11.51|11.59|11.52|11.63|11.56|11.56|11.49|162
1722531000000|2024-08-01 16:50:00|11.58|11.51|11.56|11.49|11.6|11.53|11.56|11.49|87
1722531300000|2024-08-01 16:55:00|11.57|11.5|11.56|11.49|11.59|11.52|11.55|11.48|108
1722531600000|2024-08-01 17:00:00|11.57|11.5|11.52|11.45|11.57|11.5|11.51|11.44|126
1722531900000|2024-08-01 17:05:00|11.53|11.46|11.53|11.46|11.56|11.49|11.5|11.43|117
1722532200000|2024-08-01 17:10:00|11.54|11.47|11.51|11.44|11.54|11.47|11.48|11.41|122
1722532500000|2024-08-01 17:15:00|11.52|11.45|11.51|11.44|11.54|11.47|11.51|11.44|138
1722532800000|2024-08-01 17:20:00|11.52|11.45|11.51|11.44|11.54|11.47|11.51|11.44|136
1722533100000|2024-08-01 17:25:00|11.52|11.45|11.5|11.43|11.52|11.45|11.47|11.4|49
1722533400000|2024-08-01 17:30:00|11.51|11.44|11.51|11.44|11.54|11.47|11.5|11.43|57
1722533700000|2024-08-01 17:35:00|11.52|11.45|11.5|11.43|11.52|11.45|11.46|11.39|91
1722534000000|2024-08-01 17:40:00|11.49|11.42|11.43|11.36|11.5|11.43|11.43|11.36|89
1722534300000|2024-08-01 17:45:00|11.44|11.37|11.48|11.41|11.49|11.42|11.44|11.37|111
1722534600000|2024-08-01 17:50:00|11.47|11.4|11.48|11.41|11.54|11.47|11.47|11.4|106
1722534900000|2024-08-01 17:55:00|11.49|11.42|11.52|11.45|11.53|11.46|11.48|11.41|82
1722535200000|2024-08-01 18:00:00|11.51|11.44|11.42|11.35|11.52|11.45|11.42|11.35|100
1722535500000|2024-08-01 18:05:00|11.43|11.36|11.31|11.24|11.44|11.37|11.3|11.23|139
1722535800000|2024-08-01 18:10:00|11.3|11.23|11.4|11.33|11.41|11.34|11.26|11.19|312
1722536100000|2024-08-01 18:15:00|11.41|11.34|11.46|11.39|11.51|11.44|11.4|11.33|226
1722536400000|2024-08-01 18:20:00|11.45|11.38|11.46|11.39|11.48|11.41|11.43|11.36|216
1722536700000|2024-08-01 18:25:00|11.45|11.38|11.44|11.37|11.47|11.4|11.42|11.35|142
1722537000000|2024-08-01 18:30:00|11.43|11.36|11.39|11.32|11.45|11.38|11.38|11.31|127
1722537300000|2024-08-01 18:35:00|11.4|11.33|11.36|11.29|11.42|11.35|11.34|11.27|99
1722537600000|2024-08-01 18:40:00|11.37|11.3|11.33|11.26|11.38|11.31|11.31|11.24|135
1722537900000|2024-08-01 18:45:00|11.34|11.27|11.36|11.29|11.38|11.31|11.33|11.26|179
1722538200000|2024-08-01 18:50:00|11.37|11.3|11.38|11.31|11.4|11.33|11.36|11.29|158
1722538500000|2024-08-01 18:55:00|11.39|11.32|11.4|11.33|11.4|11.33|11.38|11.31|172
1722538800000|2024-08-01 19:00:00|11.41|11.34|11.44|11.37|11.45|11.38|11.39|11.32|206
1722539100000|2024-08-01 19:05:00|11.45|11.38|11.43|11.36|11.45|11.38|11.42|11.35|151
1722539400000|2024-08-01 19:10:00|11.42|11.35|11.44|11.37|11.45|11.38|11.42|11.35|115
1722539700000|2024-08-01 19:15:00|11.43|11.36|11.46|11.39|11.47|11.4|11.43|11.36|184
1722540000000|2024-08-01 19:20:00|11.47|11.4|11.48|11.41|11.49|11.42|11.46|11.39|82
1722540300000|2024-08-01 19:25:00|11.49|11.42|11.5|11.43|11.5|11.43|11.48|11.41|64
1722540600000|2024-08-01 19:30:00|11.51|11.44|11.48|11.41|11.52|11.45|11.48|11.41|104
1722540900000|2024-08-01 19:35:00|11.47|11.4|11.51|11.44|11.52|11.45|11.47|11.4|85
1722541200000|2024-08-01 19:40:00|11.5|11.43|11.51|11.44|11.52|11.45|11.5|11.43|92
1722541500000|2024-08-01 19:45:00|11.5|11.43|11.52|11.45|11.53|11.46|11.5|11.43|53
1722541800000|2024-08-01 19:50:00|11.53|11.46|11.53|11.46|11.55|11.48|11.52|11.45|75
1722542100000|2024-08-01 19:55:00|11.54|11.47|11.54|11.47|11.55|11.48|11.52|11.45|71
1722542400000|2024-08-01 20:00:00|11.53|11.46|11.55|11.48|11.56|11.49|11.51|11.44|123
1722542700000|2024-08-01 20:05:00|11.56|11.49|11.57|11.5|11.58|11.51|11.55|11.48|152
1722543000000|2024-08-01 20:10:00|11.58|11.51|11.58|11.51|11.58|11.51|11.56|11.49|165
1722543300000|2024-08-01 20:15:00|11.57|11.5|11.55|11.48|11.58|11.51|11.55|11.48|105
1722543600000|2024-08-01 20:20:00|11.54|11.47|11.5|11.43|11.55|11.48|11.5|11.43|97
1722543900000|2024-08-01 20:25:00|11.51|11.44|11.49|11.42|11.51|11.44|11.47|11.4|147
1722544200000|2024-08-01 20:30:00|11.48|11.41|11.52|11.45|11.55|11.48|11.47|11.4|199
1722544500000|2024-08-01 20:35:00|11.53|11.46|11.59|11.52|11.62|11.55|11.53|11.46|171
1722544800000|2024-08-01 20:40:00|11.58|11.51|11.61|11.54|11.63|11.56|11.58|11.51|104
1722545100000|2024-08-01 20:45:00|11.62|11.55|11.68|11.61|11.69|11.62|11.62|11.55|155
1722545400000|2024-08-01 20:50:00|11.69|11.62|11.68|11.61|11.72|11.65|11.67|11.6|150
1722545700000|2024-08-01 20:55:00|11.69|11.62|11.74|11.67|11.75|11.68|11.68|11.61|196
1722546000000|2024-08-01 21:00:00|11.75|11.68|11.79|11.72|11.79|11.72|11.74|11.67|57
1722546300000|2024-08-01 21:05:00|11.8|11.73|11.81|11.74|11.83|11.76|11.79|11.72|48
1722546600000|2024-08-01 21:10:00|11.8|11.73|11.82|11.75|11.83|11.76|11.78|11.71|51
1722546900000|2024-08-01 21:15:00|11.81|11.74|11.78|11.71|11.81|11.74|11.76|11.69|52
1722547200000|2024-08-01 21:20:00|11.77|11.7|11.8|11.73|11.8|11.73|11.75|11.68|16
1722547500000|2024-08-01 21:25:00|11.79|11.72|11.84|11.77|11.84|11.77|11.79|11.72|20
1722547800000|2024-08-01 21:30:00|11.83|11.76|11.83|11.76|11.85|11.78|11.83|11.76|13
1722548100000|2024-08-01 21:35:00|11.84|11.77|11.86|11.79|11.86|11.79|11.82|11.75|17
1722548400000|2024-08-01 21:40:00|11.85|11.78|11.89|11.82|11.89|11.82|11.84|11.77|17
1722548700000|2024-08-01 21:45:00|11.9|11.83|11.89|11.82|11.93|11.86|11.89|11.82|20
1722549000000|2024-08-01 21:50:00|11.9|11.83|11.84|11.77|11.9|11.83|11.83|11.76|11
1722549300000|2024-08-01 21:55:00|11.83|11.76|11.83|11.76|11.85|11.78|11.82|11.75|45
1722549600000|2024-08-01 22:00:00|11.84|11.77|11.88|11.81|11.88|11.81|11.82|11.75|133
1722549900000|2024-08-01 22:05:00|11.89|11.82|11.93|11.86|11.93|11.86|11.88|11.81|81
1722550200000|2024-08-01 22:10:00|11.92|11.85|11.96|11.89|11.97|11.9|11.92|11.85|99
1722550500000|2024-08-01 22:15:00|11.95|11.88|11.98|11.91|11.98|11.91|11.94|11.87|152
1722550800000|2024-08-01 22:20:00|11.97|11.9|12|11.93|12.01|11.94|11.97|11.9|102
1722551100000|2024-08-01 22:25:00|11.99|11.92|12.01|11.94|12.03|11.96|11.99|11.92|123
1722551400000|2024-08-01 22:30:00|12.02|11.95|12|11.93|12.03|11.96|11.98|11.91|175
1722551700000|2024-08-01 22:35:00|12.01|11.94|12|11.93|12.03|11.96|11.99|11.92|192
1722552000000|2024-08-01 22:40:00|12.01|11.94|12|11.93|12.02|11.95|11.98|11.91|242
1722552300000|2024-08-01 22:45:00|11.99|11.92|12.01|11.94|12.01|11.94|11.99|11.92|353
1722552600000|2024-08-01 22:50:00|12|11.93|12.02|11.95|12.04|11.97|12|11.93|271
1722552900000|2024-08-01 22:55:00|12.03|11.96|12.01|11.94|12.03|11.96|11.99|11.92|207
1722553200000|2024-08-01 23:00:00|12|11.93|12.03|11.96|12.04|11.97|12|11.93|240
1722553500000|2024-08-01 23:05:00|12.02|11.95|11.99|11.92|12.03|11.96|11.98|11.91|186
1722553800000|2024-08-01 23:10:00|11.98|11.91|11.99|11.92|12|11.93|11.96|11.89|130
1722554100000|2024-08-01 23:15:00|12|11.93|11.94|11.87|12|11.93|11.93|11.86|57
1722554400000|2024-08-01 23:20:00|11.95|11.88|11.94|11.87|11.96|11.89|11.93|11.86|70
1722554700000|2024-08-01 23:25:00|11.93|11.86|11.92|11.85|11.94|11.87|11.92|11.85|80
1722555000000|2024-08-01 23:30:00|11.93|11.86|11.93|11.86|11.93|11.86|11.89|11.82|67
1722555300000|2024-08-01 23:35:00|11.92|11.85|11.96|11.89|11.96|11.89|11.92|11.85|11
1722555600000|2024-08-01 23:40:00|11.97|11.9|11.99|11.92|11.99|11.92|11.96|11.89|49
1722555900000|2024-08-01 23:45:00|11.98|11.91|11.96|11.89|11.99|11.92|11.95|11.88|51
1722556200000|2024-08-01 23:50:00|11.97|11.9|11.97|11.9|11.98|11.91|11.95|11.88|51
1722556500000|2024-08-01 23:55:00|11.98|11.91|11.94|11.87|11.98|11.91|11.94|11.87|37
1722556800000|2024-08-02 00:00:00|11.95|11.88|11.98|11.91|11.98|11.91|11.93|11.86|112
1722557100000|2024-08-02 00:05:00|11.97|11.9|11.96|11.89|11.98|11.91|11.95|11.88|78
1722557400000|2024-08-02 00:10:00|11.97|11.9|11.98|11.91|12.01|11.94|11.96|11.89|78
1722557700000|2024-08-02 00:15:00|11.99|11.92|12|11.93|12.02|11.95|11.98|11.91|60
1722558000000|2024-08-02 00:20:00|11.99|11.92|11.94|11.87|12|11.93|11.93|11.86|82
1722558300000|2024-08-02 00:25:00|11.93|11.86|11.91|11.84|11.94|11.87|11.91|11.84|55
1722558600000|2024-08-02 00:30:00|11.92|11.85|11.91|11.84|11.93|11.86|11.9|11.83|60
1722558900000|2024-08-02 00:35:00|11.92|11.85|11.91|11.84|11.95|11.88|11.91|11.84|78
1722559200000|2024-08-02 00:40:00|11.92|11.85|11.92|11.85|11.93|11.86|11.91|11.84|113
1722559500000|2024-08-02 00:45:00|11.93|11.86|11.91|11.84|11.94|11.87|11.91|11.84|83
1722559800000|2024-08-02 00:50:00|11.92|11.85|11.89|11.82|11.92|11.85|11.89|11.82|224
1722560100000|2024-08-02 00:55:00|11.9|11.83|11.85|11.78|11.9|11.83|11.85|11.78|172
1722560400000|2024-08-02 01:00:00|11.86|11.79|11.84|11.77|11.86|11.79|11.84|11.77|45
1722560700000|2024-08-02 01:05:00|11.85|11.78|11.85|11.78|11.86|11.79|11.84|11.77|53
1722561000000|2024-08-02 01:10:00|11.84|11.77|11.85|11.78|11.85|11.78|11.81|11.74|68
1722561300000|2024-08-02 01:15:00|11.84|11.77|11.84|11.77|11.86|11.79|11.83|11.76|55
1722561600000|2024-08-02 01:20:00|11.83|11.76|11.84|11.77|11.86|11.79|11.83|11.76|36
1722561900000|2024-08-02 01:25:00|11.83|11.76|11.83|11.76|11.84|11.77|11.81|11.74|79
1722562200000|2024-08-02 01:30:00|11.82|11.75|11.79|11.72|11.82|11.75|11.78|11.71|42
1722562500000|2024-08-02 01:35:00|11.78|11.71|11.84|11.77|11.84|11.77|11.78|11.71|43
1722562800000|2024-08-02 01:40:00|11.83|11.76|11.86|11.79|11.86|11.79|11.81|11.74|62
1722563100000|2024-08-02 01:45:00|11.85|11.78|11.84|11.77|11.86|11.79|11.82|11.75|66
1722563400000|2024-08-02 01:50:00|11.85|11.78|11.82|11.75|11.85|11.78|11.81|11.74|74
1722563700000|2024-08-02 01:55:00|11.83|11.76|11.8|11.73|11.83|11.76|11.8|11.73|50
1722564000000|2024-08-02 02:00:00|11.81|11.74|11.82|11.75|11.83|11.76|11.8|11.73|62
1722564300000|2024-08-02 02:05:00|11.81|11.74|11.82|11.75|11.84|11.77|11.81|11.74|54
1722564600000|2024-08-02 02:10:00|11.81|11.74|11.78|11.71|11.82|11.75|11.78|11.71|20
1722564900000|2024-08-02 02:15:00|11.79|11.72|11.75|11.68|11.8|11.73|11.75|11.68|51
1722565200000|2024-08-02 02:20:00|11.76|11.69|11.69|11.62|11.76|11.69|11.69|11.62|102
1722565500000|2024-08-02 02:25:00|11.7|11.63|11.66|11.59|11.71|11.64|11.65|11.58|71
1722565800000|2024-08-02 02:30:00|11.67|11.6|11.63|11.56|11.67|11.6|11.62|11.55|99
1722566100000|2024-08-02 02:35:00|11.64|11.57|11.68|11.61|11.69|11.62|11.64|11.57|97
1722566400000|2024-08-02 02:40:00|11.69|11.62|11.74|11.67|11.74|11.67|11.68|11.61|120
1722566700000|2024-08-02 02:45:00|11.73|11.66|11.73|11.66|11.78|11.71|11.72|11.65|93
1722567000000|2024-08-02 02:50:00|11.74|11.67|11.72|11.65|11.74|11.67|11.69|11.62|81
1722567300000|2024-08-02 02:55:00|11.71|11.64|11.73|11.66|11.74|11.67|11.71|11.64|79
1722567600000|2024-08-02 03:00:00|11.72|11.65|11.7|11.63|11.73|11.66|11.69|11.62|105
1722567900000|2024-08-02 03:05:00|11.71|11.64|11.74|11.67|11.77|11.7|11.7|11.63|86
1722568200000|2024-08-02 03:10:00|11.73|11.66|11.73|11.66|11.74|11.67|11.72|11.65|79
1722568500000|2024-08-02 03:15:00|11.74|11.67|11.76|11.69|11.76|11.69|11.71|11.64|63
1722568800000|2024-08-02 03:20:00|11.75|11.68|11.77|11.7|11.8|11.73|11.75|11.68|99
1722569100000|2024-08-02 03:25:00|11.76|11.69|11.79|11.72|11.79|11.72|11.75|11.68|132
1722569400000|2024-08-02 03:30:00|11.8|11.73|11.8|11.73|11.83|11.76|11.79|11.72|123
1722569700000|2024-08-02 03:35:00|11.81|11.74|11.77|11.7|11.82|11.75|11.77|11.7|107
1722570000000|2024-08-02 03:40:00|11.78|11.71|11.79|11.72|11.81|11.74|11.76|11.69|90
1722570300000|2024-08-02 03:45:00|11.8|11.73|11.82|11.75|11.84|11.77|11.79|11.72|63
1722570600000|2024-08-02 03:50:00|11.81|11.74|11.83|11.76|11.84|11.77|11.81|11.74|65
1722570900000|2024-08-02 03:55:00|11.84|11.77|11.82|11.75|11.84|11.77|11.82|11.75|79
1722571200000|2024-08-02 04:00:00|11.81|11.74|11.84|11.77|11.85|11.78|11.79|11.72|128
1722571500000|2024-08-02 04:05:00|11.83|11.76|11.8|11.73|11.84|11.77|11.79|11.72|94
1722571800000|2024-08-02 04:10:00|11.81|11.74|11.82|11.75|11.82|11.75|11.79|11.72|96
1722572100000|2024-08-02 04:15:00|11.81|11.74|11.8|11.73|11.82|11.75|11.78|11.71|118
1722572400000|2024-08-02 04:20:00|11.81|11.74|11.83|11.76|11.83|11.76|11.79|11.72|89
1722572700000|2024-08-02 04:25:00|11.82|11.75|11.8|11.73|11.83|11.76|11.79|11.72|77
1722573000000|2024-08-02 04:30:00|11.79|11.72|11.78|11.71|11.8|11.73|11.76|11.69|72
1722573300000|2024-08-02 04:35:00|11.77|11.7|11.81|11.74|11.81|11.74|11.77|11.7|57
1722573600000|2024-08-02 04:40:00|11.8|11.73|11.8|11.73|11.81|11.74|11.79|11.72|41
1722573900000|2024-08-02 04:45:00|11.81|11.74|11.79|11.72|11.81|11.74|11.78|11.71|29
1722574200000|2024-08-02 04:50:00|11.8|11.73|11.79|11.72|11.8|11.73|11.76|11.69|124
1722574500000|2024-08-02 04:55:00|11.78|11.71|11.8|11.73|11.8|11.73|11.78|11.71|57
1722574800000|2024-08-02 05:00:00|11.81|11.74|11.76|11.69|11.81|11.74|11.76|11.69|72
1722575100000|2024-08-02 05:05:00|11.77|11.7|11.77|11.7|11.78|11.71|11.76|11.69|21
1722575400000|2024-08-02 05:10:00|11.76|11.69|11.74|11.67|11.77|11.7|11.74|11.67|45
1722575700000|2024-08-02 05:15:00|11.75|11.68|11.72|11.65|11.75|11.68|11.72|11.65|18
1722576000000|2024-08-02 05:20:00|11.71|11.64|11.76|11.69|11.76|11.69|11.71|11.64|18
1722576300000|2024-08-02 05:25:00|11.75|11.68|11.77|11.7|11.78|11.71|11.75|11.68|31
1722576600000|2024-08-02 05:30:00|11.76|11.69|11.72|11.65|11.77|11.7|11.72|11.65|105
1722576900000|2024-08-02 05:35:00|11.73|11.66|11.7|11.63|11.74|11.67|11.7|11.63|40
1722577200000|2024-08-02 05:40:00|11.69|11.62|11.68|11.61|11.7|11.63|11.68|11.61|54
1722577500000|2024-08-02 05:45:00|11.69|11.62|11.68|11.61|11.69|11.62|11.65|11.58|70
1722577800000|2024-08-02 05:50:00|11.69|11.62|11.65|11.58|11.71|11.64|11.64|11.57|93
1722578100000|2024-08-02 05:55:00|11.66|11.59|11.65|11.58|11.67|11.6|11.63|11.56|68
1722578400000|2024-08-02 06:00:00|11.66|11.59|11.63|11.56|11.67|11.6|11.62|11.55|62
1722578700000|2024-08-02 06:05:00|11.64|11.57|11.6|11.53|11.65|11.58|11.58|11.51|95
1722579000000|2024-08-02 06:10:00|11.59|11.52|11.6|11.53|11.61|11.54|11.58|11.51|64
1722579300000|2024-08-02 06:15:00|11.61|11.54|11.57|11.5|11.62|11.55|11.55|11.48|91
1722579600000|2024-08-02 06:20:00|11.56|11.49|11.56|11.49|11.58|11.51|11.54|11.47|87
1722579900000|2024-08-02 06:25:00|11.55|11.48|11.52|11.45|11.57|11.5|11.51|11.44|96
1722580200000|2024-08-02 06:30:00|11.53|11.46|11.55|11.48|11.57|11.5|11.49|11.42|151
1722580500000|2024-08-02 06:35:00|11.56|11.49|11.61|11.54|11.62|11.55|11.55|11.48|190
1722580800000|2024-08-02 06:40:00|11.6|11.53|11.61|11.54|11.61|11.54|11.58|11.51|114
1722581100000|2024-08-02 06:45:00|11.6|11.53|11.66|11.59|11.67|11.6|11.59|11.52|91
1722581400000|2024-08-02 06:50:00|11.67|11.6|11.71|11.64|11.71|11.64|11.65|11.58|103
1722581700000|2024-08-02 06:55:00|11.7|11.63|11.67|11.6|11.71|11.64|11.66|11.59|102
1722582000000|2024-08-02 07:00:00|11.66|11.59|11.66|11.59|11.69|11.62|11.65|11.58|93
1722582300000|2024-08-02 07:05:00|11.65|11.58|11.64|11.57|11.66|11.59|11.6|11.53|144
1722582600000|2024-08-02 07:10:00|11.63|11.56|11.62|11.55|11.64|11.57|11.6|11.53|118
1722582900000|2024-08-02 07:15:00|11.61|11.54|11.63|11.56|11.66|11.59|11.58|11.51|99
1722583200000|2024-08-02 07:20:00|11.64|11.57|11.65|11.58|11.67|11.6|11.62|11.55|108
1722583500000|2024-08-02 07:25:00|11.64|11.57|11.66|11.59|11.67|11.6|11.63|11.56|93
1722583800000|2024-08-02 07:30:00|11.65|11.58|11.67|11.6|11.67|11.6|11.64|11.57|73
1722584100000|2024-08-02 07:35:00|11.68|11.61|11.69|11.62|11.69|11.62|11.67|11.6|86
1722584400000|2024-08-02 07:40:00|11.68|11.61|11.7|11.63|11.71|11.64|11.68|11.61|47
1722584700000|2024-08-02 07:45:00|11.69|11.62|11.7|11.63|11.7|11.63|11.67|11.6|50
1722585000000|2024-08-02 07:50:00|11.69|11.62|11.68|11.61|11.7|11.63|11.68|11.61|64
1722585300000|2024-08-02 07:55:00|11.69|11.62|11.67|11.6|11.7|11.63|11.67|11.6|49
1722585600000|2024-08-02 08:00:00|11.68|11.61|11.66|11.59|11.69|11.62|11.66|11.59|67
1722585900000|2024-08-02 08:05:00|11.65|11.58|11.67|11.6|11.7|11.63|11.64|11.57|71
1722586200000|2024-08-02 08:10:00|11.66|11.59|11.64|11.57|11.67|11.6|11.64|11.57|75
1722586500000|2024-08-02 08:15:00|11.63|11.56|11.61|11.54|11.64|11.57|11.61|11.54|85
1722586800000|2024-08-02 08:20:00|11.6|11.53|11.65|11.58|11.67|11.6|11.6|11.53|54
1722587100000|2024-08-02 08:25:00|11.66|11.59|11.7|11.63|11.7|11.63|11.65|11.58|37
1722587400000|2024-08-02 08:30:00|11.69|11.62|11.72|11.65|11.72|11.65|11.69|11.62|80
1722587700000|2024-08-02 08:35:00|11.71|11.64|11.69|11.62|11.75|11.68|11.69|11.62|115
1722588000000|2024-08-02 08:40:00|11.7|11.63|11.73|11.66|11.74|11.67|11.7|11.63|36
1722588300000|2024-08-02 08:45:00|11.72|11.65|11.73|11.66|11.75|11.68|11.72|11.65|100
1722588600000|2024-08-02 08:50:00|11.74|11.67|11.74|11.67|11.75|11.68|11.73|11.66|87
1722588900000|2024-08-02 08:55:00|11.75|11.68|11.78|11.71|11.78|11.71|11.74|11.67|30
1722589200000|2024-08-02 09:00:00|11.77|11.7|11.78|11.71|11.78|11.71|11.74|11.67|98
1722589500000|2024-08-02 09:05:00|11.77|11.7|11.76|11.69|11.79|11.72|11.75|11.68|62
1722589800000|2024-08-02 09:10:00|11.75|11.68|11.75|11.68|11.76|11.69|11.73|11.66|51
1722590100000|2024-08-02 09:15:00|11.74|11.67|11.76|11.69|11.77|11.7|11.73|11.66|107
1722590400000|2024-08-02 09:20:00|11.75|11.68|11.76|11.69|11.78|11.71|11.75|11.68|54
1722590700000|2024-08-02 09:25:00|11.75|11.68|11.74|11.67|11.76|11.69|11.73|11.66|84
1722591000000|2024-08-02 09:30:00|11.73|11.66|11.72|11.65|11.76|11.69|11.71|11.64|66
1722591300000|2024-08-02 09:35:00|11.73|11.66|11.75|11.68|11.77|11.7|11.71|11.64|105
1722591600000|2024-08-02 09:40:00|11.76|11.69|11.77|11.7|11.78|11.71|11.74|11.67|24
1722591900000|2024-08-02 09:45:00|11.78|11.71|11.77|11.7|11.79|11.72|11.75|11.68|74
1722592200000|2024-08-02 09:50:00|11.76|11.69|11.76|11.69|11.76|11.69|11.75|11.68|45
1722592500000|2024-08-02 09:55:00|11.75|11.68|11.76|11.69|11.77|11.7|11.75|11.68|18
1722592800000|2024-08-02 10:00:00|11.77|11.7|11.74|11.67|11.78|11.71|11.73|11.66|152
1722593100000|2024-08-02 10:05:00|11.73|11.66|11.71|11.64|11.74|11.67|11.7|11.63|163
1722593400000|2024-08-02 10:10:00|11.72|11.65|11.74|11.67|11.76|11.69|11.71|11.64|131
1722593700000|2024-08-02 10:15:00|11.75|11.68|11.73|11.66|11.75|11.68|11.71|11.64|137
1722594000000|2024-08-02 10:20:00|11.74|11.67|11.75|11.68|11.75|11.68|11.71|11.64|58
1722594300000|2024-08-02 10:25:00|11.74|11.67|11.74|11.67|11.76|11.69|11.74|11.67|29
1722594600000|2024-08-02 10:30:00|11.75|11.68|11.72|11.65|11.75|11.68|11.71|11.64|72
1722594900000|2024-08-02 10:35:00|11.73|11.66|11.72|11.65|11.73|11.66|11.71|11.64|100
1722595200000|2024-08-02 10:40:00|11.73|11.66|11.74|11.67|11.75|11.68|11.72|11.65|90
1722595500000|2024-08-02 10:45:00|11.73|11.66|11.74|11.67|11.75|11.68|11.73|11.66|148
1722595800000|2024-08-02 10:50:00|11.75|11.68|11.79|11.72|11.8|11.73|11.74|11.67|65
1722596100000|2024-08-02 10:55:00|11.8|11.73|11.79|11.72|11.81|11.74|11.78|11.71|76
1722596400000|2024-08-02 11:00:00|11.8|11.73|11.82|11.75|11.82|11.75|11.78|11.71|105
1722596700000|2024-08-02 11:05:00|11.81|11.74|11.76|11.69|11.82|11.75|11.76|11.69|128
1722597000000|2024-08-02 11:10:00|11.77|11.7|11.77|11.7|11.78|11.71|11.76|11.69|67
1722597300000|2024-08-02 11:15:00|11.78|11.71|11.79|11.72|11.8|11.73|11.76|11.69|20
1722597600000|2024-08-02 11:20:00|11.78|11.71|11.8|11.73|11.8|11.73|11.77|11.7|19
1722597900000|2024-08-02 11:25:00|11.81|11.74|11.81|11.74|11.84|11.77|11.8|11.73|101
1722598200000|2024-08-02 11:30:00|11.8|11.73|11.8|11.73|11.82|11.75|11.78|11.71|77
1722598500000|2024-08-02 11:35:00|11.81|11.74|11.77|11.7|11.81|11.74|11.76|11.69|53
1722598800000|2024-08-02 11:40:00|11.76|11.69|11.76|11.69|11.77|11.7|11.75|11.68|37
1722599100000|2024-08-02 11:45:00|11.77|11.7|11.79|11.72|11.79|11.72|11.75|11.68|67
1722599400000|2024-08-02 11:50:00|11.78|11.71|11.79|11.72|11.79|11.72|11.76|11.69|84
1722599700000|2024-08-02 11:55:00|11.8|11.73|11.76|11.69|11.8|11.73|11.76|11.69|133
1722600000000|2024-08-02 12:00:00|11.77|11.7|11.79|11.72|11.79|11.72|11.76|11.69|81
1722600300000|2024-08-02 12:05:00|11.8|11.73|11.81|11.74|11.81|11.74|11.78|11.71|110
1722600600000|2024-08-02 12:10:00|11.8|11.73|11.77|11.7|11.81|11.74|11.77|11.7|70
1722600900000|2024-08-02 12:15:00|11.78|11.71|11.79|11.72|11.79|11.72|11.76|11.69|46
1722601200000|2024-08-02 12:20:00|11.78|11.71|11.75|11.68|11.79|11.72|11.74|11.67|112
1722601500000|2024-08-02 12:25:00|11.76|11.69|11.72|11.65|11.76|11.69|11.71|11.64|103
1722601800000|2024-08-02 12:30:00|11.73|11.66|11.72|11.65|11.82|11.75|11.69|11.62|233
1722602100000|2024-08-02 12:35:00|11.71|11.64|11.75|11.68|11.79|11.72|11.7|11.63|205
1722602400000|2024-08-02 12:40:00|11.76|11.69|11.7|11.63|11.76|11.69|11.7|11.63|147
1722602700000|2024-08-02 12:45:00|11.71|11.64|11.78|11.71|11.78|11.71|11.68|11.61|114
1722603000000|2024-08-02 12:50:00|11.77|11.7|11.77|11.7|11.81|11.74|11.76|11.69|191
1722603300000|2024-08-02 12:55:00|11.78|11.71|11.8|11.73|11.81|11.74|11.76|11.69|159
1722603600000|2024-08-02 13:00:00|11.81|11.74|11.81|11.74|11.82|11.75|11.78|11.71|173
1722603900000|2024-08-02 13:05:00|11.8|11.73|11.76|11.69|11.81|11.74|11.74|11.67|123
1722604200000|2024-08-02 13:10:00|11.77|11.7|11.77|11.7|11.79|11.72|11.74|11.67|83
1722604500000|2024-08-02 13:15:00|11.78|11.71|11.81|11.74|11.82|11.75|11.77|11.7|80
1722604800000|2024-08-02 13:20:00|11.8|11.73|11.76|11.69|11.83|11.76|11.75|11.68|79
1722605100000|2024-08-02 13:25:00|11.75|11.68|11.78|11.71|11.79|11.72|11.75|11.68|96
1722605400000|2024-08-02 13:30:00|11.79|11.72|11.83|11.76|11.88|11.81|11.76|11.69|189
1722605700000|2024-08-02 13:35:00|11.82|11.75|11.87|11.8|11.88|11.81|11.81|11.74|258
1722606000000|2024-08-02 13:40:00|11.88|11.81|11.95|11.88|11.97|11.9|11.87|11.8|288
1722606300000|2024-08-02 13:45:00|11.96|11.89|11.99|11.92|12|11.93|11.93|11.86|190
1722606600000|2024-08-02 13:50:00|11.98|11.91|11.91|11.84|11.99|11.92|11.9|11.83|158
1722606900000|2024-08-02 13:55:00|11.92|11.85|11.89|11.82|11.95|11.88|11.85|11.78|220
1722607200000|2024-08-02 14:00:00|11.9|11.83|11.85|11.78|11.94|11.87|11.84|11.77|222
1722607500000|2024-08-02 14:05:00|11.84|11.77|11.82|11.75|11.85|11.78|11.8|11.73|149
1722607800000|2024-08-02 14:10:00|11.81|11.74|11.77|11.7|11.82|11.75|11.72|11.65|141
1722608100000|2024-08-02 14:15:00|11.76|11.69|11.76|11.69|11.82|11.75|11.73|11.66|263
1722608400000|2024-08-02 14:20:00|11.77|11.7|11.75|11.68|11.8|11.73|11.74|11.67|245
1722608700000|2024-08-02 14:25:00|11.76|11.69|11.81|11.74|11.81|11.74|11.74|11.67|286
1722609000000|2024-08-02 14:30:00|11.8|11.73|11.78|11.71|11.85|11.78|11.77|11.7|233
1722609300000|2024-08-02 14:35:00|11.79|11.72|11.69|11.62|11.79|11.72|11.66|11.59|261
1722609600000|2024-08-02 14:40:00|11.7|11.63|11.59|11.52|11.7|11.63|11.58|11.51|166
1722609900000|2024-08-02 14:45:00|11.58|11.51|11.56|11.49|11.64|11.57|11.54|11.47|187
1722610200000|2024-08-02 14:50:00|11.55|11.48|11.44|11.37|11.57|11.5|11.42|11.35|267
1722610500000|2024-08-02 14:55:00|11.43|11.36|11.4|11.33|11.45|11.38|11.38|11.31|218
1722610800000|2024-08-02 15:00:00|11.41|11.34|11.3|11.23|11.43|11.36|11.3|11.23|267
1722611100000|2024-08-02 15:05:00|11.31|11.24|11.2|11.13|11.33|11.26|11.19|11.12|258
1722611400000|2024-08-02 15:10:00|11.21|11.14|11.14|11.07|11.24|11.17|11.14|11.07|224
1722611700000|2024-08-02 15:15:00|11.15|11.08|11.19|11.12|11.22|11.15|11.14|11.07|167
1722612000000|2024-08-02 15:20:00|11.18|11.11|11.21|11.14|11.23|11.16|11.06|10.99|204
1722612300000|2024-08-02 15:25:00|11.22|11.15|11.19|11.12|11.22|11.15|11.11|11.04|168
1722612600000|2024-08-02 15:30:00|11.18|11.11|11.28|11.21|11.28|11.21|11.14|11.07|173
1722612900000|2024-08-02 15:35:00|11.29|11.22|11.34|11.27|11.35|11.28|11.26|11.19|154
1722613200000|2024-08-02 15:40:00|11.35|11.28|11.39|11.32|11.39|11.32|11.33|11.26|145
1722613500000|2024-08-02 15:45:00|11.38|11.31|11.37|11.3|11.4|11.33|11.33|11.26|154
1722613800000|2024-08-02 15:50:00|11.38|11.31|11.37|11.3|11.4|11.33|11.37|11.3|154
1722614100000|2024-08-02 15:55:00|11.38|11.31|11.37|11.3|11.42|11.35|11.36|11.29|92
1722614400000|2024-08-02 16:00:00|11.38|11.31|11.37|11.3|11.38|11.31|11.3|11.23|128
1722614700000|2024-08-02 16:05:00|11.36|11.29|11.32|11.25|11.41|11.34|11.31|11.24|171
1722615000000|2024-08-02 16:10:00|11.33|11.26|11.31|11.24|11.33|11.26|11.29|11.22|173
1722615300000|2024-08-02 16:15:00|11.3|11.23|11.32|11.25|11.35|11.28|11.3|11.23|185
1722615600000|2024-08-02 16:20:00|11.31|11.24|11.29|11.22|11.34|11.27|11.28|11.21|185
1722615900000|2024-08-02 16:25:00|11.28|11.21|11.26|11.19|11.29|11.22|11.24|11.17|129
1722616200000|2024-08-02 16:30:00|11.25|11.18|11.27|11.2|11.29|11.22|11.23|11.16|161
1722616500000|2024-08-02 16:35:00|11.28|11.21|11.3|11.23|11.32|11.25|11.25|11.18|129
1722616800000|2024-08-02 16:40:00|11.29|11.22|11.34|11.27|11.36|11.29|11.29|11.22|86
1722617100000|2024-08-02 16:45:00|11.35|11.28|11.36|11.29|11.37|11.3|11.32|11.25|86
1722617400000|2024-08-02 16:50:00|11.35|11.28|11.31|11.24|11.36|11.29|11.29|11.22|115
1722617700000|2024-08-02 16:55:00|11.32|11.25|11.32|11.25|11.32|11.25|11.28|11.21|151
1722618000000|2024-08-02 17:00:00|11.31|11.24|11.28|11.21|11.33|11.26|11.27|11.2|130
1722618300000|2024-08-02 17:05:00|11.29|11.22|11.37|11.3|11.37|11.3|11.28|11.21|131
1722618600000|2024-08-02 17:10:00|11.36|11.29|11.41|11.34|11.41|11.34|11.34|11.27|68
1722618900000|2024-08-02 17:15:00|11.4|11.33|11.39|11.32|11.41|11.34|11.37|11.3|112
1722619200000|2024-08-02 17:20:00|11.38|11.31|11.36|11.29|11.39|11.32|11.36|11.29|121
1722619500000|2024-08-02 17:25:00|11.35|11.28|11.39|11.32|11.4|11.33|11.35|11.28|111
1722619800000|2024-08-02 17:30:00|11.38|11.31|11.43|11.36|11.44|11.37|11.38|11.31|76
1722620100000|2024-08-02 17:35:00|11.42|11.35|11.42|11.35|11.43|11.36|11.39|11.32|75
1722620400000|2024-08-02 17:40:00|11.43|11.36|11.44|11.37|11.45|11.38|11.42|11.35|88
1722620700000|2024-08-02 17:45:00|11.43|11.36|11.37|11.3|11.45|11.38|11.37|11.3|117
1722621000000|2024-08-02 17:50:00|11.38|11.31|11.34|11.27|11.39|11.32|11.34|11.27|87
1722621300000|2024-08-02 17:55:00|11.35|11.28|11.37|11.3|11.37|11.3|11.34|11.27|85
1722621600000|2024-08-02 18:00:00|11.36|11.29|11.35|11.28|11.37|11.3|11.32|11.25|56
1722621900000|2024-08-02 18:05:00|11.36|11.29|11.34|11.27|11.37|11.3|11.31|11.24|55
1722622200000|2024-08-02 18:10:00|11.35|11.28|11.36|11.29|11.39|11.32|11.35|11.28|78
1722622500000|2024-08-02 18:15:00|11.35|11.28|11.37|11.3|11.38|11.31|11.34|11.27|61
1722622800000|2024-08-02 18:20:00|11.38|11.31|11.39|11.32|11.4|11.33|11.38|11.31|90
1722623100000|2024-08-02 18:25:00|11.38|11.31|11.36|11.29|11.4|11.33|11.36|11.29|53
1722623400000|2024-08-02 18:30:00|11.35|11.28|11.41|11.34|11.41|11.34|11.35|11.28|97
1722623700000|2024-08-02 18:35:00|11.4|11.33|11.34|11.27|11.41|11.34|11.32|11.25|115
1722624000000|2024-08-02 18:40:00|11.35|11.28|11.32|11.25|11.36|11.29|11.32|11.25|70
1722624300000|2024-08-02 18:45:00|11.31|11.24|11.29|11.22|11.33|11.26|11.29|11.22|57
1722624600000|2024-08-02 18:50:00|11.3|11.23|11.32|11.25|11.32|11.25|11.27|11.2|53
1722624900000|2024-08-02 18:55:00|11.33|11.26|11.31|11.24|11.33|11.26|11.3|11.23|61
1722625200000|2024-08-02 19:00:00|11.3|11.23|11.25|11.18|11.32|11.25|11.25|11.18|88
1722625500000|2024-08-02 19:05:00|11.26|11.19|11.27|11.2|11.29|11.22|11.25|11.18|94
1722625800000|2024-08-02 19:10:00|11.28|11.21|11.29|11.22|11.3|11.23|11.26|11.19|90
1722626100000|2024-08-02 19:15:00|11.28|11.21|11.32|11.25|11.35|11.28|11.27|11.2|71
1722626400000|2024-08-02 19:20:00|11.31|11.24|11.31|11.24|11.32|11.25|11.29|11.22|83
1722626700000|2024-08-02 19:25:00|11.3|11.23|11.29|11.22|11.31|11.24|11.28|11.21|98
1722627000000|2024-08-02 19:30:00|11.3|11.23|11.27|11.2|11.31|11.24|11.26|11.19|72
1722627300000|2024-08-02 19:35:00|11.26|11.19|11.23|11.16|11.28|11.21|11.22|11.15|102
1722627600000|2024-08-02 19:40:00|11.22|11.15|11.27|11.2|11.28|11.21|11.2|11.13|92
1722627900000|2024-08-02 19:45:00|11.26|11.19|11.25|11.18|11.28|11.21|11.24|11.17|108
1722628200000|2024-08-02 19:50:00|11.26|11.19|11.29|11.22|11.31|11.24|11.24|11.17|76
1722628500000|2024-08-02 19:55:00|11.3|11.23|11.3|11.23|11.34|11.27|11.29|11.22|77
1722628800000|2024-08-02 20:00:00|11.29|11.22|11.33|11.26|11.37|11.3|11.29|11.22|129
1722629100000|2024-08-02 20:05:00|11.34|11.27|11.36|11.29|11.39|11.32|11.33|11.26|55
1722629400000|2024-08-02 20:10:00|11.35|11.28|11.33|11.26|11.36|11.29|11.32|11.25|81
1722629700000|2024-08-02 20:15:00|11.32|11.25|11.34|11.27|11.34|11.27|11.31|11.24|79
1722630000000|2024-08-02 20:20:00|11.33|11.26|11.26|11.19|11.35|11.28|11.25|11.18|114
1722630300000|2024-08-02 20:25:00|11.25|11.18|11.28|11.21|11.29|11.22|11.19|11.12|122
1722630600000|2024-08-02 20:30:00|11.29|11.22|11.28|11.21|11.32|11.25|11.26|11.19|86
1722630900000|2024-08-02 20:35:00|11.29|11.22|11.32|11.25|11.32|11.25|11.29|11.22|46
1722631200000|2024-08-02 20:40:00|11.31|11.24|11.36|11.29|11.37|11.3|11.31|11.24|28
1722631500000|2024-08-02 20:45:00|11.37|11.3|11.37|11.3|11.38|11.31|11.36|11.29|41
1722631800000|2024-08-02 20:50:00|11.38|11.31|11.34|11.27|11.39|11.32|11.34|11.27|23
1722632100000|2024-08-02 20:55:00|11.35|11.28|11.35|11.28|11.37|11.3|11.33|11.26|39
1722668400000|2024-08-03 07:00:00|11.41|11.34|11.44|11.37|11.44|11.37|11.41|11.34|40
1722668700000|2024-08-03 07:05:00|11.43|11.36|11.44|11.37|11.45|11.38|11.43|11.36|12
1722669000000|2024-08-03 07:10:00|11.43|11.36|11.46|11.39|11.47|11.4|11.43|11.36|30
1722669300000|2024-08-03 07:15:00|11.45|11.38|11.46|11.39|11.46|11.39|11.45|11.38|8
1722669600000|2024-08-03 07:20:00|11.45|11.38|11.46|11.39|11.46|11.39|11.44|11.37|10
1722669900000|2024-08-03 07:25:00|11.45|11.38|11.47|11.4|11.47|11.4|11.45|11.38|11
1722670200000|2024-08-03 07:30:00|11.48|11.41|11.51|11.44|11.51|11.44|11.46|11.39|30
1722670500000|2024-08-03 07:35:00|11.5|11.43|11.48|11.41|11.51|11.44|11.48|11.41|25
1722670800000|2024-08-03 07:40:00|11.49|11.42|11.45|11.38|11.5|11.43|11.45|11.38|29
1722671100000|2024-08-03 07:45:00|11.46|11.39|11.41|11.34|11.46|11.39|11.41|11.34|24
1722671400000|2024-08-03 07:50:00|11.42|11.35|11.43|11.36|11.44|11.37|11.42|11.35|22
1722671700000|2024-08-03 07:55:00|11.44|11.37|11.42|11.35|11.44|11.37|11.42|11.35|17
1722672000000|2024-08-03 08:00:00|11.41|11.34|11.38|11.31|11.42|11.35|11.38|11.31|24
1722672300000|2024-08-03 08:05:00|11.39|11.32|11.41|11.34|11.43|11.36|11.39|11.32|13
1722672600000|2024-08-03 08:10:00|11.4|11.33|11.38|11.31|11.41|11.34|11.38|11.31|11
1722672900000|2024-08-03 08:15:00|11.37|11.3|11.34|11.27|11.37|11.3|11.34|11.27|36
1722673200000|2024-08-03 08:20:00|11.35|11.28|11.36|11.29|11.36|11.29|11.34|11.27|14
1722673500000|2024-08-03 08:25:00|11.35|11.28|11.37|11.3|11.39|11.32|11.35|11.28|19
1722673800000|2024-08-03 08:30:00|11.38|11.31|11.32|11.25|11.38|11.31|11.32|11.25|27
1722674100000|2024-08-03 08:35:00|11.33|11.26|11.3|11.23|11.34|11.27|11.27|11.2|37
1722674400000|2024-08-03 08:40:00|11.29|11.22|11.29|11.22|11.31|11.24|11.26|11.19|35
1722674700000|2024-08-03 08:45:00|11.28|11.21|11.33|11.26|11.33|11.26|11.26|11.19|14
1722675000000|2024-08-03 08:50:00|11.32|11.25|11.32|11.25|11.33|11.26|11.31|11.24|29
1722675300000|2024-08-03 08:55:00|11.33|11.26|11.35|11.28|11.35|11.28|11.32|11.25|23
1722675600000|2024-08-03 09:00:00|11.34|11.27|11.33|11.26|11.35|11.28|11.32|11.25|22
1722675900000|2024-08-03 09:05:00|11.34|11.27|11.3|11.23|11.34|11.27|11.3|11.23|29
1722676200000|2024-08-03 09:10:00|11.31|11.24|11.32|11.25|11.32|11.25|11.28|11.21|32
1722676500000|2024-08-03 09:15:00|11.31|11.24|11.28|11.21|11.32|11.25|11.28|11.21|30
1722676800000|2024-08-03 09:20:00|11.29|11.22|11.32|11.25|11.32|11.25|11.28|11.21|18
1722677100000|2024-08-03 09:25:00|11.31|11.24|11.33|11.26|11.33|11.26|11.31|11.24|13
1722677400000|2024-08-03 09:30:00|11.32|11.25|11.35|11.28|11.35|11.28|11.32|11.25|22
1722677700000|2024-08-03 09:35:00|11.34|11.27|11.33|11.26|11.35|11.28|11.33|11.26|12
1722678000000|2024-08-03 09:40:00|11.34|11.27|11.35|11.28|11.36|11.29|11.33|11.26|12
1722678300000|2024-08-03 09:45:00|11.34|11.27|11.34|11.27|11.35|11.28|11.34|11.27|23
1722678600000|2024-08-03 09:50:00|11.33|11.26|11.34|11.27|11.34|11.27|11.32|11.25|16
1722678900000|2024-08-03 09:55:00|11.33|11.26|11.34|11.27|11.34|11.27|11.33|11.26|6
1722679200000|2024-08-03 10:00:00|11.33|11.26|11.31|11.24|11.35|11.28|11.31|11.24|7
1722679500000|2024-08-03 10:05:00|11.32|11.25|11.32|11.25|11.34|11.27|11.31|11.24|17
1722679800000|2024-08-03 10:10:00|11.33|11.26|11.34|11.27|11.34|11.27|11.32|11.25|4
1722680100000|2024-08-03 10:15:00|11.33|11.26|11.32|11.25|11.35|11.28|11.31|11.24|14
1722680400000|2024-08-03 10:20:00|11.31|11.24|11.31|11.24|11.31|11.24|11.29|11.22|11
1722680700000|2024-08-03 10:25:00|11.3|11.23|11.31|11.24|11.31|11.24|11.3|11.23|6
1722681000000|2024-08-03 10:30:00|11.3|11.23|11.31|11.24|11.32|11.25|11.3|11.23|20
1722681300000|2024-08-03 10:35:00|11.32|11.25|11.33|11.26|11.35|11.28|11.32|11.25|10
1722681600000|2024-08-03 10:40:00|11.32|11.25|11.31|11.24|11.33|11.26|11.31|11.24|16
1722681900000|2024-08-03 10:45:00|11.3|11.23|11.31|11.24|11.32|11.25|11.3|11.23|4
1722682200000|2024-08-03 10:50:00|11.3|11.23|11.32|11.25|11.33|11.26|11.3|11.23|9
1722682500000|2024-08-03 10:55:00|11.33|11.26|11.31|11.24|11.33|11.26|11.31|11.24|9
1722682800000|2024-08-03 11:00:00|11.3|11.23|11.29|11.22|11.32|11.25|11.29|11.22|24
1722683100000|2024-08-03 11:05:00|11.28|11.21|11.28|11.21|11.3|11.23|11.28|11.21|9
1722683400000|2024-08-03 11:10:00|11.29|11.22|11.31|11.24|11.32|11.25|11.27|11.2|21
1722683700000|2024-08-03 11:15:00|11.32|11.25|11.3|11.23|11.32|11.25|11.29|11.22|27
1722684000000|2024-08-03 11:20:00|11.31|11.24|11.33|11.26|11.33|11.26|11.3|11.23|11
1722684300000|2024-08-03 11:25:00|11.32|11.25|11.32|11.25|11.33|11.26|11.32|11.25|13
1722684600000|2024-08-03 11:30:00|11.31|11.24|11.31|11.24|11.33|11.26|11.31|11.24|19
1722684900000|2024-08-03 11:35:00|11.32|11.25|11.33|11.26|11.34|11.27|11.3|11.23|28
1722685200000|2024-08-03 11:40:00|11.32|11.25|11.34|11.27|11.34|11.27|11.32|11.25|11
1722685500000|2024-08-03 11:45:00|11.35|11.28|11.35|11.28|11.35|11.28|11.34|11.27|23
1722685800000|2024-08-03 11:50:00|11.34|11.27|11.33|11.26|11.34|11.27|11.31|11.24|16
1722686100000|2024-08-03 11:55:00|11.34|11.27|11.33|11.26|11.34|11.27|11.33|11.26|2
1722686400000|2024-08-03 12:00:00|11.32|11.25|11.32|11.25|11.33|11.26|11.31|11.24|21
1722686700000|2024-08-03 12:05:00|11.33|11.26|11.34|11.27|11.35|11.28|11.32|11.25|42
1722687000000|2024-08-03 12:10:00|11.35|11.28|11.35|11.28|11.36|11.29|11.34|11.27|13
1722687300000|2024-08-03 12:15:00|11.34|11.27|11.35|11.28|11.35|11.28|11.33|11.26|6
1722687600000|2024-08-03 12:20:00|11.36|11.29|11.39|11.32|11.4|11.33|11.35|11.28|16
1722687900000|2024-08-03 12:25:00|11.4|11.33|11.41|11.34|11.41|11.34|11.4|11.33|10
1722688200000|2024-08-03 12:30:00|11.42|11.35|11.38|11.31|11.43|11.36|11.38|11.31|37
1722688500000|2024-08-03 12:35:00|11.39|11.32|11.39|11.32|11.4|11.33|11.38|11.31|25
1722688800000|2024-08-03 12:40:00|11.38|11.31|11.39|11.32|11.41|11.34|11.37|11.3|12
1722689100000|2024-08-03 12:45:00|11.38|11.31|11.34|11.27|11.38|11.31|11.34|11.27|21
1722689400000|2024-08-03 12:50:00|11.35|11.28|11.34|11.27|11.35|11.28|11.33|11.26|12
1722689700000|2024-08-03 12:55:00|11.35|11.28|11.35|11.28|11.35|11.28|11.34|11.27|5
1722690000000|2024-08-03 13:00:00|11.36|11.29|11.32|11.25|11.36|11.29|11.32|11.25|11
1722690300000|2024-08-03 13:05:00|11.33|11.26|11.33|11.26|11.34|11.27|11.32|11.25|31
1722690600000|2024-08-03 13:10:00|11.32|11.25|11.34|11.27|11.34|11.27|11.32|11.25|15
1722690900000|2024-08-03 13:15:00|11.35|11.28|11.34|11.27|11.36|11.29|11.33|11.26|24
1722691200000|2024-08-03 13:20:00|11.33|11.26|11.35|11.28|11.35|11.28|11.33|11.26|21
1722691500000|2024-08-03 13:25:00|11.36|11.29|11.36|11.29|11.38|11.31|11.36|11.29|19
1722691800000|2024-08-03 13:30:00|11.37|11.3|11.39|11.32|11.39|11.32|11.36|11.29|11
1722692100000|2024-08-03 13:35:00|11.38|11.31|11.37|11.3|11.39|11.32|11.36|11.29|30
1722692400000|2024-08-03 13:40:00|11.38|11.31|11.34|11.27|11.38|11.31|11.34|11.27|17
1722692700000|2024-08-03 13:45:00|11.35|11.28|11.37|11.3|11.37|11.3|11.34|11.27|23
1722693000000|2024-08-03 13:50:00|11.36|11.29|11.39|11.32|11.4|11.33|11.36|11.29|18
1722693300000|2024-08-03 13:55:00|11.38|11.31|11.4|11.33|11.4|11.33|11.38|11.31|15
1722693600000|2024-08-03 14:00:00|11.41|11.34|11.4|11.33|11.42|11.35|11.4|11.33|28
1722693900000|2024-08-03 14:05:00|11.41|11.34|11.4|11.33|11.43|11.36|11.4|11.33|14
1722694200000|2024-08-03 14:10:00|11.39|11.32|11.41|11.34|11.41|11.34|11.37|11.3|39
1722694500000|2024-08-03 14:15:00|11.4|11.33|11.42|11.35|11.44|11.37|11.39|11.32|37
1722694800000|2024-08-03 14:20:00|11.41|11.34|11.41|11.34|11.42|11.35|11.4|11.33|35
1722695100000|2024-08-03 14:25:00|11.42|11.35|11.44|11.37|11.44|11.37|11.42|11.35|15
1722695400000|2024-08-03 14:30:00|11.43|11.36|11.44|11.37|11.45|11.38|11.42|11.35|18
1722695700000|2024-08-03 14:35:00|11.45|11.38|11.42|11.35|11.46|11.39|11.42|11.35|38
1722696000000|2024-08-03 14:40:00|11.43|11.36|11.43|11.36|11.43|11.36|11.41|11.34|19
1722696300000|2024-08-03 14:45:00|11.42|11.35|11.43|11.36|11.43|11.36|11.4|11.33|22
1722696600000|2024-08-03 14:50:00|11.44|11.37|11.4|11.33|11.44|11.37|11.4|11.33|29
1722696900000|2024-08-03 14:55:00|11.39|11.32|11.38|11.31|11.4|11.33|11.37|11.3|18
1722697200000|2024-08-03 15:00:00|11.39|11.32|11.39|11.32|11.4|11.33|11.35|11.28|35
1722697500000|2024-08-03 15:05:00|11.4|11.33|11.39|11.32|11.4|11.33|11.38|11.31|26
1722697800000|2024-08-03 15:10:00|11.4|11.33|11.38|11.31|11.4|11.33|11.38|11.31|7
1722698100000|2024-08-03 15:15:00|11.37|11.3|11.32|11.25|11.38|11.31|11.32|11.25|38
1722698400000|2024-08-03 15:20:00|11.33|11.26|11.31|11.24|11.33|11.26|11.29|11.22|43
1722698700000|2024-08-03 15:25:00|11.3|11.23|11.25|11.18|11.32|11.25|11.25|11.18|64
1722699000000|2024-08-03 15:30:00|11.26|11.19|11.2|11.13|11.28|11.21|11.19|11.12|97
1722699300000|2024-08-03 15:35:00|11.21|11.14|11.19|11.12|11.22|11.15|11.19|11.12|99
1722699600000|2024-08-03 15:40:00|11.2|11.13|11.18|11.11|11.22|11.15|11.15|11.08|81
1722699900000|2024-08-03 15:45:00|11.17|11.1|11.15|11.08|11.18|11.11|11.13|11.06|77
1722700200000|2024-08-03 15:50:00|11.14|11.07|11.15|11.08|11.17|11.1|11.13|11.06|50
1722700500000|2024-08-03 15:55:00|11.14|11.07|11.1|11.03|11.15|11.08|11.09|11.02|57
1722700800000|2024-08-03 16:00:00|11.09|11.02|11.04|10.97|11.11|11.04|11.03|10.96|72
1722701100000|2024-08-03 16:05:00|11.05|10.98|11.06|10.99|11.07|11|11.01|10.94|66
1722701400000|2024-08-03 16:10:00|11.05|10.98|11.02|10.95|11.07|11|11.02|10.95|56
1722701700000|2024-08-03 16:15:00|11.03|10.96|10.93|10.86|11.03|10.96|10.91|10.84|161
1722702000000|2024-08-03 16:20:00|10.94|10.87|10.9|10.83|10.97|10.9|10.89|10.82|87
1722702300000|2024-08-03 16:25:00|10.89|10.82|11.03|10.96|11.04|10.97|10.89|10.82|109
1722702600000|2024-08-03 16:30:00|11.02|10.95|11.15|11.08|11.15|11.08|11.02|10.95|128
1722702900000|2024-08-03 16:35:00|11.14|11.07|11.08|11.01|11.17|11.1|11.07|11|91
1722703200000|2024-08-03 16:40:00|11.07|11|11.01|10.94|11.09|11.02|10.99|10.92|95
1722703500000|2024-08-03 16:45:00|11.02|10.95|10.93|10.86|11.03|10.96|10.93|10.86|114
1722703800000|2024-08-03 16:50:00|10.94|10.87|10.98|10.91|11.03|10.96|10.93|10.86|93
1722704100000|2024-08-03 16:55:00|10.97|10.9|10.96|10.89|11.04|10.97|10.96|10.89|78
1722704400000|2024-08-03 17:00:00|10.97|10.9|10.88|10.81|10.98|10.91|10.85|10.78|112
1722704700000|2024-08-03 17:05:00|10.87|10.8|10.84|10.77|10.88|10.81|10.8|10.73|94
1722705000000|2024-08-03 17:10:00|10.85|10.78|10.86|10.79|10.88|10.81|10.84|10.77|84
1722705300000|2024-08-03 17:15:00|10.85|10.78|10.76|10.69|10.86|10.79|10.73|10.66|130
1722705600000|2024-08-03 17:20:00|10.75|10.68|10.8|10.73|10.81|10.74|10.75|10.68|110
1722705900000|2024-08-03 17:25:00|10.81|10.74|10.82|10.75|10.84|10.77|10.78|10.71|88
1722706200000|2024-08-03 17:30:00|10.81|10.74|10.79|10.72|10.82|10.75|10.73|10.66|99
1722706500000|2024-08-03 17:35:00|10.78|10.71|10.82|10.75|10.82|10.75|10.75|10.68|79
1722706800000|2024-08-03 17:40:00|10.83|10.76|10.89|10.82|10.9|10.83|10.83|10.76|69
1722707100000|2024-08-03 17:45:00|10.88|10.81|10.82|10.75|10.9|10.83|10.79|10.72|79
1722707400000|2024-08-03 17:50:00|10.83|10.76|10.79|10.72|10.84|10.77|10.77|10.7|77
1722707700000|2024-08-03 17:55:00|10.78|10.71|10.75|10.68|10.8|10.73|10.71|10.64|86
1722708000000|2024-08-03 18:00:00|10.76|10.69|10.78|10.71|10.8|10.73|10.71|10.64|95
1722708300000|2024-08-03 18:05:00|10.77|10.7|10.76|10.69|10.77|10.7|10.73|10.66|92
1722708600000|2024-08-03 18:10:00|10.75|10.68|10.8|10.73|10.81|10.74|10.75|10.68|74
1722708900000|2024-08-03 18:15:00|10.81|10.74|10.8|10.73|10.84|10.77|10.74|10.67|68
1722709200000|2024-08-03 18:20:00|10.79|10.72|10.8|10.73|10.81|10.74|10.77|10.7|80
1722709500000|2024-08-03 18:25:00|10.81|10.74|10.74|10.67|10.84|10.77|10.71|10.64|92
1722709800000|2024-08-03 18:30:00|10.75|10.68|10.74|10.67|10.77|10.7|10.65|10.58|154
1722710100000|2024-08-03 18:35:00|10.73|10.66|10.77|10.7|10.79|10.72|10.73|10.66|99
1722710400000|2024-08-03 18:40:00|10.78|10.71|10.81|10.74|10.81|10.74|10.76|10.69|60
1722710700000|2024-08-03 18:45:00|10.8|10.73|10.76|10.69|10.81|10.74|10.75|10.68|85
1722711000000|2024-08-03 18:50:00|10.75|10.68|10.73|10.66|10.77|10.7|10.72|10.65|67
1722711300000|2024-08-03 18:55:00|10.74|10.67|10.74|10.67|10.75|10.68|10.71|10.64|65
1722711600000|2024-08-03 19:00:00|10.73|10.66|10.72|10.65|10.76|10.69|10.72|10.65|60
1722711900000|2024-08-03 19:05:00|10.73|10.66|10.7|10.63|10.73|10.66|10.7|10.63|38
1722712200000|2024-08-03 19:10:00|10.71|10.64|10.7|10.63|10.71|10.64|10.66|10.59|38
1722712500000|2024-08-03 19:15:00|10.69|10.62|10.7|10.63|10.71|10.64|10.65|10.58|72
1722712800000|2024-08-03 19:20:00|10.71|10.64|10.7|10.63|10.71|10.64|10.69|10.62|60
1722713100000|2024-08-03 19:25:00|10.69|10.62|10.63|10.56|10.7|10.63|10.62|10.55|73
1722713400000|2024-08-03 19:30:00|10.64|10.57|10.73|10.66|10.74|10.67|10.63|10.56|84
1722713700000|2024-08-03 19:35:00|10.74|10.67|10.69|10.62|10.74|10.67|10.69|10.62|66
1722714000000|2024-08-03 19:40:00|10.68|10.61|10.71|10.64|10.73|10.66|10.68|10.61|46
1722714300000|2024-08-03 19:45:00|10.72|10.65|10.72|10.65|10.76|10.69|10.7|10.63|73
1722714600000|2024-08-03 19:50:00|10.71|10.64|10.67|10.6|10.74|10.67|10.66|10.59|75
1722714900000|2024-08-03 19:55:00|10.66|10.59|10.63|10.56|10.68|10.61|10.62|10.55|58
1722715200000|2024-08-03 20:00:00|10.62|10.55|10.66|10.59|10.67|10.6|10.62|10.55|59
1722715500000|2024-08-03 20:05:00|10.65|10.58|10.61|10.54|10.66|10.59|10.57|10.5|83
1722715800000|2024-08-03 20:10:00|10.62|10.55|10.64|10.57|10.64|10.57|10.56|10.49|75
1722716100000|2024-08-03 20:15:00|10.63|10.56|10.7|10.63|10.7|10.63|10.6|10.53|76
1722716400000|2024-08-03 20:20:00|10.69|10.62|10.69|10.62|10.72|10.65|10.66|10.59|67
1722716700000|2024-08-03 20:25:00|10.7|10.63|10.73|10.66|10.75|10.68|10.7|10.63|48
1722717000000|2024-08-03 20:30:00|10.72|10.65|10.74|10.67|10.74|10.67|10.71|10.64|43
1722717300000|2024-08-03 20:35:00|10.75|10.68|10.75|10.68|10.76|10.69|10.73|10.66|59
1722717600000|2024-08-03 20:40:00|10.74|10.67|10.71|10.64|10.75|10.68|10.7|10.63|36
1722717900000|2024-08-03 20:45:00|10.7|10.63|10.68|10.61|10.72|10.65|10.67|10.6|47
1722718200000|2024-08-03 20:50:00|10.69|10.62|10.63|10.56|10.69|10.62|10.61|10.54|73
1722718500000|2024-08-03 20:55:00|10.62|10.55|10.62|10.55|10.62|10.55|10.59|10.52|15
1722718800000|2024-08-03 21:00:00|10.61|10.54|10.64|10.57|10.64|10.57|10.59|10.52|56
1722719100000|2024-08-03 21:05:00|10.63|10.56|10.63|10.56|10.67|10.6|10.59|10.52|93
1722719400000|2024-08-03 21:10:00|10.64|10.57|10.7|10.63|10.72|10.65|10.62|10.55|74
1722719700000|2024-08-03 21:15:00|10.69|10.62|10.74|10.67|10.75|10.68|10.69|10.62|92
1722720000000|2024-08-03 21:20:00|10.73|10.66|10.73|10.66|10.77|10.7|10.73|10.66|33
1722720300000|2024-08-03 21:25:00|10.72|10.65|10.73|10.66|10.74|10.67|10.7|10.63|24
1722720600000|2024-08-03 21:30:00|10.72|10.65|10.74|10.67|10.76|10.69|10.7|10.63|19
1722720900000|2024-08-03 21:35:00|10.75|10.68|10.82|10.75|10.82|10.75|10.75|10.68|14
1722721200000|2024-08-03 21:40:00|10.81|10.74|10.82|10.75|10.82|10.75|10.77|10.7|26
1722721500000|2024-08-03 21:45:00|10.83|10.76|10.83|10.76|10.85|10.78|10.83|10.76|5
1722721800000|2024-08-03 21:50:00|10.84|10.77|10.82|10.75|10.85|10.78|10.82|10.75|11
1722722100000|2024-08-03 21:55:00|10.81|10.74|10.83|10.76|10.84|10.77|10.8|10.73|27
1722722400000|2024-08-03 22:00:00|10.84|10.77|10.8|10.73|10.84|10.77|10.77|10.7|73
1722722700000|2024-08-03 22:05:00|10.81|10.74|10.85|10.78|10.85|10.78|10.79|10.72|31
1722723000000|2024-08-03 22:10:00|10.84|10.77|10.82|10.75|10.85|10.78|10.81|10.74|27
1722723300000|2024-08-03 22:15:00|10.81|10.74|10.8|10.73|10.82|10.75|10.78|10.71|20
1722723600000|2024-08-03 22:20:00|10.79|10.72|10.79|10.72|10.8|10.73|10.76|10.69|47
1722723900000|2024-08-03 22:25:00|10.8|10.73|10.82|10.75|10.82|10.75|10.79|10.72|9
1722724200000|2024-08-03 22:30:00|10.81|10.74|10.83|10.76|10.85|10.78|10.8|10.73|27
1722724500000|2024-08-03 22:35:00|10.82|10.75|10.84|10.77|10.84|10.77|10.82|10.75|17
1722724800000|2024-08-03 22:40:00|10.83|10.76|10.83|10.76|10.86|10.79|10.83|10.76|37
1722725100000|2024-08-03 22:45:00|10.84|10.77|10.84|10.77|10.86|10.79|10.84|10.77|9
1722725400000|2024-08-03 22:50:00|10.83|10.76|10.84|10.77|10.86|10.79|10.83|10.76|42
1722725700000|2024-08-03 22:55:00|10.85|10.78|10.85|10.78|10.85|10.78|10.84|10.77|9
1722726000000|2024-08-03 23:00:00|10.84|10.77|10.84|10.77|10.85|10.78|10.83|10.76|47
1722726300000|2024-08-03 23:05:00|10.83|10.76|10.81|10.74|10.85|10.78|10.8|10.73|45
1722726600000|2024-08-03 23:10:00|10.8|10.73|10.84|10.77|10.84|10.77|10.79|10.72|41
1722726900000|2024-08-03 23:15:00|10.83|10.76|10.89|10.82|10.9|10.83|10.83|10.76|45
1722727200000|2024-08-03 23:20:00|10.88|10.81|10.88|10.81|10.89|10.82|10.86|10.79|25
1722727500000|2024-08-03 23:25:00|10.87|10.8|10.88|10.81|10.89|10.82|10.87|10.8|18
1722727800000|2024-08-03 23:30:00|10.87|10.8|10.84|10.77|10.88|10.81|10.84|10.77|30
1722728100000|2024-08-03 23:35:00|10.85|10.78|10.84|10.77|10.85|10.78|10.83|10.76|38
1722728400000|2024-08-03 23:40:00|10.83|10.76|10.85|10.78|10.85|10.78|10.83|10.76|17
1722728700000|2024-08-03 23:45:00|10.86|10.79|10.86|10.79|10.87|10.8|10.85|10.78|21
1722729000000|2024-08-03 23:50:00|10.85|10.78|10.87|10.8|10.87|10.8|10.85|10.78|5
1722729300000|2024-08-03 23:55:00|10.86|10.79|10.85|10.78|10.87|10.8|10.85|10.78|12
1722729600000|2024-08-04 00:00:00|10.84|10.77|10.84|10.77|10.84|10.77|10.83|10.76|19
1722729900000|2024-08-04 00:05:00|10.85|10.78|10.87|10.8|10.87|10.8|10.83|10.76|13
1722730200000|2024-08-04 00:10:00|10.86|10.79|10.86|10.79|10.87|10.8|10.85|10.78|35
1722730500000|2024-08-04 00:15:00|10.85|10.78|10.89|10.82|10.9|10.83|10.85|10.78|41
1722730800000|2024-08-04 00:20:00|10.88|10.81|10.84|10.77|10.89|10.82|10.83|10.76|41
1722731100000|2024-08-04 00:25:00|10.83|10.76|10.83|10.76|10.84|10.77|10.83|10.76|23
1722731400000|2024-08-04 00:30:00|10.82|10.75|10.84|10.77|10.85|10.78|10.81|10.74|35
1722731700000|2024-08-04 00:35:00|10.83|10.76|10.89|10.82|10.89|10.82|10.83|10.76|17
1722732000000|2024-08-04 00:40:00|10.88|10.81|10.88|10.81|10.89|10.82|10.87|10.8|23
1722732300000|2024-08-04 00:45:00|10.89|10.82|10.87|10.8|10.89|10.82|10.86|10.79|25
1722732600000|2024-08-04 00:50:00|10.88|10.81|10.89|10.82|10.91|10.84|10.87|10.8|30
1722732900000|2024-08-04 00:55:00|10.88|10.81|10.89|10.82|10.89|10.82|10.88|10.81|8
1722733200000|2024-08-04 01:00:00|10.88|10.81|10.85|10.78|10.89|10.82|10.85|10.78|8
1722733500000|2024-08-04 01:05:00|10.84|10.77|10.82|10.75|10.85|10.78|10.82|10.75|19
1722733800000|2024-08-04 01:10:00|10.83|10.76|10.83|10.76|10.83|10.76|10.8|10.73|19
1722734100000|2024-08-04 01:15:00|10.84|10.77|10.84|10.77|10.84|10.77|10.8|10.73|37
1722734400000|2024-08-04 01:20:00|10.85|10.78|10.82|10.75|10.85|10.78|10.81|10.74|30
1722734700000|2024-08-04 01:25:00|10.81|10.74|10.81|10.74|10.82|10.75|10.8|10.73|35
1722735000000|2024-08-04 01:30:00|10.82|10.75|10.77|10.7|10.82|10.75|10.76|10.69|38
1722735300000|2024-08-04 01:35:00|10.78|10.71|10.79|10.72|10.79|10.72|10.76|10.69|72
1722735600000|2024-08-04 01:40:00|10.78|10.71|10.79|10.72|10.8|10.73|10.77|10.7|32
1722735900000|2024-08-04 01:45:00|10.78|10.71|10.84|10.77|10.84|10.77|10.78|10.71|31
1722736200000|2024-08-04 01:50:00|10.83|10.76|10.87|10.8|10.87|10.8|10.82|10.75|37
1722736500000|2024-08-04 01:55:00|10.86|10.79|10.86|10.79|10.87|10.8|10.86|10.79|27
1722736800000|2024-08-04 02:00:00|10.85|10.78|10.85|10.78|10.88|10.81|10.84|10.77|43
1722737100000|2024-08-04 02:05:00|10.84|10.77|10.89|10.82|10.9|10.83|10.84|10.77|28
1722737400000|2024-08-04 02:10:00|10.88|10.81|10.87|10.8|10.89|10.82|10.86|10.79|38
1722737700000|2024-08-04 02:15:00|10.86|10.79|10.89|10.82|10.89|10.82|10.86|10.79|34
1722738000000|2024-08-04 02:20:00|10.88|10.81|10.92|10.85|10.92|10.85|10.88|10.81|35
1722738300000|2024-08-04 02:25:00|10.91|10.84|10.93|10.86|10.93|10.86|10.91|10.84|23
1722738600000|2024-08-04 02:30:00|10.92|10.85|10.97|10.9|10.98|10.91|10.92|10.85|36
1722738900000|2024-08-04 02:35:00|10.96|10.89|10.94|10.87|10.97|10.9|10.93|10.86|27
1722739200000|2024-08-04 02:40:00|10.93|10.86|10.89|10.82|10.94|10.87|10.89|10.82|17
1722739500000|2024-08-04 02:45:00|10.9|10.83|10.91|10.84|10.92|10.85|10.89|10.82|26
1722739800000|2024-08-04 02:50:00|10.92|10.85|10.91|10.84|10.93|10.86|10.89|10.82|24
1722740100000|2024-08-04 02:55:00|10.92|10.85|10.92|10.85|10.92|10.85|10.91|10.84|5
1722740400000|2024-08-04 03:00:00|10.92|10.85|10.91|10.84|10.93|10.86|10.89|10.82|30
1722740700000|2024-08-04 03:05:00|10.92|10.85|10.91|10.84|10.93|10.86|10.9|10.83|44
1722741000000|2024-08-04 03:10:00|10.9|10.83|10.88|10.81|10.91|10.84|10.87|10.8|25
1722741300000|2024-08-04 03:15:00|10.89|10.82|10.91|10.84|10.92|10.85|10.88|10.81|29
1722741600000|2024-08-04 03:20:00|10.9|10.83|10.89|10.82|10.91|10.84|10.89|10.82|18
1722741900000|2024-08-04 03:25:00|10.88|10.81|10.91|10.84|10.91|10.84|10.88|10.81|18
1722742200000|2024-08-04 03:30:00|10.9|10.83|10.89|10.82|10.91|10.84|10.89|10.82|10
1722742500000|2024-08-04 03:35:00|10.9|10.83|10.91|10.84|10.93|10.86|10.89|10.82|20
1722742800000|2024-08-04 03:40:00|10.9|10.83|10.9|10.83|10.9|10.83|10.89|10.82|25
1722743100000|2024-08-04 03:45:00|10.89|10.82|10.91|10.84|10.92|10.85|10.89|10.82|27
1722743400000|2024-08-04 03:50:00|10.9|10.83|10.91|10.84|10.92|10.85|10.9|10.83|34
1722743700000|2024-08-04 03:55:00|10.92|10.85|10.92|10.85|10.92|10.85|10.91|10.84|5
1722744000000|2024-08-04 04:00:00|10.93|10.86|10.91|10.84|10.93|10.86|10.91|10.84|27
1722744300000|2024-08-04 04:05:00|10.9|10.83|10.89|10.82|10.91|10.84|10.88|10.81|18
1722744600000|2024-08-04 04:10:00|10.9|10.83|10.92|10.85|10.92|10.85|10.9|10.83|19
1722744900000|2024-08-04 04:15:00|10.91|10.84|10.93|10.86|10.94|10.87|10.91|10.84|19
1722745200000|2024-08-04 04:20:00|10.94|10.87|10.93|10.86|10.94|10.87|10.91|10.84|14
1722745500000|2024-08-04 04:25:00|10.92|10.85|10.9|10.83|10.93|10.86|10.9|10.83|7
1722745800000|2024-08-04 04:30:00|10.91|10.84|10.9|10.83|10.91|10.84|10.89|10.82|20
1722746100000|2024-08-04 04:35:00|10.89|10.82|10.84|10.77|10.9|10.83|10.84|10.77|45
1722746400000|2024-08-04 04:40:00|10.85|10.78|10.82|10.75|10.85|10.78|10.8|10.73|24
1722746700000|2024-08-04 04:45:00|10.81|10.74|10.84|10.77|10.84|10.77|10.81|10.74|26
1722747000000|2024-08-04 04:50:00|10.85|10.78|10.81|10.74|10.85|10.78|10.8|10.73|16
1722747300000|2024-08-04 04:55:00|10.82|10.75|10.8|10.73|10.82|10.75|10.79|10.72|17
1722747600000|2024-08-04 05:00:00|10.79|10.72|10.81|10.74|10.82|10.75|10.79|10.72|17
1722747900000|2024-08-04 05:05:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|11
1722748200000|2024-08-04 05:10:00|10.83|10.76|10.82|10.75|10.83|10.76|10.82|10.75|8
1722748500000|2024-08-04 05:15:00|10.81|10.74|10.82|10.75|10.83|10.76|10.81|10.74|16
1722748800000|2024-08-04 05:20:00|10.81|10.74|10.81|10.74|10.83|10.76|10.81|10.74|7
1722749100000|2024-08-04 05:25:00|10.82|10.75|10.83|10.76|10.83|10.76|10.82|10.75|12
1722749400000|2024-08-04 05:30:00|10.84|10.77|10.84|10.77|10.85|10.78|10.82|10.75|15
1722749700000|2024-08-04 05:35:00|10.85|10.78|10.89|10.82|10.89|10.82|10.84|10.77|37
1722750000000|2024-08-04 05:40:00|10.88|10.81|10.86|10.79|10.89|10.82|10.86|10.79|13
1722750300000|2024-08-04 05:45:00|10.87|10.8|10.85|10.78|10.87|10.8|10.85|10.78|23
1722750600000|2024-08-04 05:50:00|10.86|10.79|10.86|10.79|10.87|10.8|10.84|10.77|21
1722750900000|2024-08-04 05:55:00|10.85|10.78|10.85|10.78|10.86|10.79|10.83|10.76|19
1722751200000|2024-08-04 06:00:00|10.84|10.77|10.84|10.77|10.87|10.8|10.83|10.76|23
1722751500000|2024-08-04 06:05:00|10.83|10.76|10.84|10.77|10.84|10.77|10.83|10.76|26
1722751800000|2024-08-04 06:10:00|10.83|10.76|10.82|10.75|10.84|10.77|10.82|10.75|16
1722752100000|2024-08-04 06:15:00|10.81|10.74|10.86|10.79|10.86|10.79|10.81|10.74|14
1722752400000|2024-08-04 06:20:00|10.85|10.78|10.85|10.78|10.85|10.78|10.84|10.77|9
1722752700000|2024-08-04 06:25:00|10.84|10.77|10.85|10.78|10.85|10.78|10.84|10.77|2
1722753000000|2024-08-04 06:30:00|10.84|10.77|10.85|10.78|10.85|10.78|10.84|10.77|16
1722753300000|2024-08-04 06:35:00|10.86|10.79|10.82|10.75|10.86|10.79|10.82|10.75|17
1722753600000|2024-08-04 06:40:00|10.83|10.76|10.83|10.76|10.83|10.76|10.82|10.75|13
1722753900000|2024-08-04 06:45:00|10.84|10.77|10.86|10.79|10.86|10.79|10.83|10.76|9
1722754200000|2024-08-04 06:50:00|10.85|10.78|10.86|10.79|10.87|10.8|10.85|10.78|8
1722754500000|2024-08-04 06:55:00|10.85|10.78|10.85|10.78|10.86|10.79|10.84|10.77|29
1722754800000|2024-08-04 07:00:00|10.84|10.77|10.85|10.78|10.86|10.79|10.84|10.77|6
1722755100000|2024-08-04 07:05:00|10.84|10.77|10.85|10.78|10.86|10.79|10.84|10.77|12
1722755400000|2024-08-04 07:10:00|10.86|10.79|10.86|10.79|10.87|10.8|10.85|10.78|23
1722755700000|2024-08-04 07:15:00|10.85|10.78|10.84|10.77|10.86|10.79|10.84|10.77|4
1722756000000|2024-08-04 07:20:00|10.85|10.78|10.85|10.78|10.86|10.79|10.84|10.77|13
1722756300000|2024-08-04 07:25:00|10.84|10.77|10.82|10.75|10.85|10.78|10.81|10.74|21
1722756600000|2024-08-04 07:30:00|10.83|10.76|10.78|10.71|10.83|10.76|10.77|10.7|28
1722756900000|2024-08-04 07:35:00|10.77|10.7|10.76|10.69|10.78|10.71|10.74|10.67|40
1722757200000|2024-08-04 07:40:00|10.75|10.68|10.76|10.69|10.77|10.7|10.73|10.66|34
1722757500000|2024-08-04 07:45:00|10.77|10.7|10.74|10.67|10.78|10.71|10.73|10.66|34
1722757800000|2024-08-04 07:50:00|10.75|10.68|10.71|10.64|10.75|10.68|10.7|10.63|37
1722758100000|2024-08-04 07:55:00|10.72|10.65|10.71|10.64|10.73|10.66|10.7|10.63|40
1722758400000|2024-08-04 08:00:00|10.7|10.63|10.68|10.61|10.73|10.66|10.66|10.59|43
1722758700000|2024-08-04 08:05:00|10.69|10.62|10.63|10.56|10.69|10.62|10.63|10.56|63
1722759000000|2024-08-04 08:10:00|10.62|10.55|10.64|10.57|10.65|10.58|10.6|10.53|41
1722759300000|2024-08-04 08:15:00|10.63|10.56|10.68|10.61|10.68|10.61|10.63|10.56|28
1722759600000|2024-08-04 08:20:00|10.69|10.62|10.69|10.62|10.72|10.65|10.68|10.61|55
1722759900000|2024-08-04 08:25:00|10.68|10.61|10.7|10.63|10.72|10.65|10.68|10.61|29
1722760200000|2024-08-04 08:30:00|10.71|10.64|10.74|10.67|10.75|10.68|10.7|10.63|32
1722760500000|2024-08-04 08:35:00|10.75|10.68|10.74|10.67|10.8|10.73|10.74|10.67|40
1722760800000|2024-08-04 08:40:00|10.75|10.68|10.75|10.68|10.77|10.7|10.73|10.66|39
1722761100000|2024-08-04 08:45:00|10.74|10.67|10.73|10.66|10.77|10.7|10.73|10.66|26
1722761400000|2024-08-04 08:50:00|10.72|10.65|10.74|10.67|10.74|10.67|10.72|10.65|39
1722761700000|2024-08-04 08:55:00|10.73|10.66|10.72|10.65|10.74|10.67|10.71|10.64|22
1722762000000|2024-08-04 09:00:00|10.71|10.64|10.7|10.63|10.72|10.65|10.69|10.62|38
1722762300000|2024-08-04 09:05:00|10.71|10.64|10.74|10.67|10.74|10.67|10.7|10.63|24
1722762600000|2024-08-04 09:10:00|10.75|10.68|10.75|10.68|10.76|10.69|10.74|10.67|37
1722762900000|2024-08-04 09:15:00|10.75|10.68|10.74|10.67|10.78|10.71|10.73|10.66|24
1722763200000|2024-08-04 09:20:00|10.75|10.68|10.74|10.67|10.75|10.68|10.74|10.67|12
1722763500000|2024-08-04 09:25:00|10.75|10.68|10.74|10.67|10.75|10.68|10.74|10.67|6
1722763800000|2024-08-04 09:30:00|10.73|10.66|10.74|10.67|10.75|10.68|10.71|10.64|32
1722764100000|2024-08-04 09:35:00|10.75|10.68|10.75|10.68|10.76|10.69|10.74|10.67|41
1722764400000|2024-08-04 09:40:00|10.74|10.67|10.74|10.67|10.75|10.68|10.72|10.65|19
1722764700000|2024-08-04 09:45:00|10.75|10.68|10.76|10.69|10.76|10.69|10.74|10.67|10
1722765000000|2024-08-04 09:50:00|10.77|10.7|10.76|10.69|10.77|10.7|10.76|10.69|28
1722765300000|2024-08-04 09:55:00|10.75|10.68|10.75|10.68|10.76|10.69|10.75|10.68|23
1722765600000|2024-08-04 10:00:00|10.76|10.69|10.73|10.66|10.76|10.69|10.72|10.65|16
1722765900000|2024-08-04 10:05:00|10.74|10.67|10.71|10.64|10.74|10.67|10.7|10.63|28
1722766200000|2024-08-04 10:10:00|10.7|10.63|10.7|10.63|10.7|10.63|10.69|10.62|11
1722766500000|2024-08-04 10:15:00|10.71|10.64|10.73|10.66|10.74|10.67|10.71|10.64|17
1722766800000|2024-08-04 10:20:00|10.74|10.67|10.76|10.69|10.76|10.69|10.74|10.67|13
1722767100000|2024-08-04 10:25:00|10.75|10.68|10.74|10.67|10.76|10.69|10.74|10.67|20
1722767400000|2024-08-04 10:30:00|10.73|10.66|10.74|10.67|10.75|10.68|10.73|10.66|20
1722767700000|2024-08-04 10:35:00|10.73|10.66|10.74|10.67|10.75|10.68|10.73|10.66|24
1722768000000|2024-08-04 10:40:00|10.75|10.68|10.75|10.68|10.76|10.69|10.74|10.67|13
1722768300000|2024-08-04 10:45:00|10.76|10.69|10.75|10.68|10.76|10.69|10.73|10.66|30
1722768600000|2024-08-04 10:50:00|10.76|10.69|10.77|10.7|10.77|10.7|10.75|10.68|18
1722768900000|2024-08-04 10:55:00|10.78|10.71|10.79|10.72|10.8|10.73|10.78|10.71|12
1722769200000|2024-08-04 11:00:00|10.8|10.73|10.8|10.73|10.82|10.75|10.8|10.73|35
1722769500000|2024-08-04 11:05:00|10.79|10.72|10.8|10.73|10.81|10.74|10.79|10.72|38
1722769800000|2024-08-04 11:10:00|10.79|10.72|10.78|10.71|10.79|10.72|10.77|10.7|14
1722770100000|2024-08-04 11:15:00|10.79|10.72|10.79|10.72|10.8|10.73|10.78|10.71|19
1722770400000|2024-08-04 11:20:00|10.8|10.73|10.81|10.74|10.81|10.74|10.79|10.72|20
1722770700000|2024-08-04 11:25:00|10.82|10.75|10.82|10.75|10.82|10.75|10.81|10.74|11
1722771000000|2024-08-04 11:30:00|10.83|10.76|10.81|10.74|10.85|10.78|10.81|10.74|15
1722771300000|2024-08-04 11:35:00|10.82|10.75|10.82|10.75|10.83|10.76|10.8|10.73|27
1722771600000|2024-08-04 11:40:00|10.81|10.74|10.81|10.74|10.82|10.75|10.8|10.73|15
1722771900000|2024-08-04 11:45:00|10.82|10.75|10.79|10.72|10.82|10.75|10.78|10.71|16
1722772200000|2024-08-04 11:50:00|10.78|10.71|10.79|10.72|10.8|10.73|10.78|10.71|24
1722772500000|2024-08-04 11:55:00|10.8|10.73|10.8|10.73|10.8|10.73|10.8|10.73|1
1722772800000|2024-08-04 12:00:00|10.79|10.72|10.82|10.75|10.82|10.75|10.79|10.72|28
1722773100000|2024-08-04 12:05:00|10.81|10.74|10.8|10.73|10.83|10.76|10.8|10.73|26
1722773400000|2024-08-04 12:10:00|10.79|10.72|10.78|10.71|10.79|10.72|10.76|10.69|12
1722773700000|2024-08-04 12:15:00|10.77|10.7|10.78|10.71|10.78|10.71|10.76|10.69|16
1722774000000|2024-08-04 12:20:00|10.79|10.72|10.77|10.7|10.81|10.74|10.77|10.7|19
1722774300000|2024-08-04 12:25:00|10.78|10.71|10.75|10.68|10.78|10.71|10.75|10.68|46
1722774600000|2024-08-04 12:30:00|10.76|10.69|10.79|10.72|10.8|10.73|10.75|10.68|50
1722774900000|2024-08-04 12:35:00|10.78|10.71|10.8|10.73|10.8|10.73|10.77|10.7|33
1722775200000|2024-08-04 12:40:00|10.81|10.74|10.79|10.72|10.81|10.74|10.78|10.71|17
1722775500000|2024-08-04 12:45:00|10.8|10.73|10.81|10.74|10.82|10.75|10.79|10.72|26
1722775800000|2024-08-04 12:50:00|10.8|10.73|10.84|10.77|10.84|10.77|10.8|10.73|11
1722776100000|2024-08-04 12:55:00|10.83|10.76|10.84|10.77|10.85|10.78|10.83|10.76|12
1722776400000|2024-08-04 13:00:00|10.83|10.76|10.8|10.73|10.85|10.78|10.8|10.73|40
1722776700000|2024-08-04 13:05:00|10.81|10.74|10.78|10.71|10.82|10.75|10.78|10.71|28
1722777000000|2024-08-04 13:10:00|10.79|10.72|10.76|10.69|10.79|10.72|10.76|10.69|6
1722777300000|2024-08-04 13:15:00|10.77|10.7|10.77|10.7|10.78|10.71|10.75|10.68|21
1722777600000|2024-08-04 13:20:00|10.78|10.71|10.78|10.71|10.79|10.72|10.77|10.7|27
1722777900000|2024-08-04 13:25:00|10.79|10.72|10.77|10.7|10.79|10.72|10.76|10.69|11
1722778200000|2024-08-04 13:30:00|10.78|10.71|10.77|10.7|10.8|10.73|10.77|10.7|20
1722778500000|2024-08-04 13:35:00|10.78|10.71|10.77|10.7|10.79|10.72|10.76|10.69|32
1722778800000|2024-08-04 13:40:00|10.76|10.69|10.78|10.71|10.78|10.71|10.76|10.69|19
1722779100000|2024-08-04 13:45:00|10.77|10.7|10.78|10.71|10.78|10.71|10.77|10.7|20
1722779400000|2024-08-04 13:50:00|10.77|10.7|10.78|10.71|10.78|10.71|10.76|10.69|14
1722779700000|2024-08-04 13:55:00|10.79|10.72|10.76|10.69|10.79|10.72|10.76|10.69|16
1722780000000|2024-08-04 14:00:00|10.75|10.68|10.72|10.65|10.76|10.69|10.71|10.64|38
1722780300000|2024-08-04 14:05:00|10.71|10.64|10.69|10.62|10.74|10.67|10.68|10.61|59
1722780600000|2024-08-04 14:10:00|10.68|10.61|10.61|10.54|10.69|10.62|10.61|10.54|46
1722780900000|2024-08-04 14:15:00|10.62|10.55|10.63|10.56|10.63|10.56|10.59|10.52|100
1722781200000|2024-08-04 14:20:00|10.64|10.57|10.61|10.54|10.64|10.57|10.6|10.53|40
1722781500000|2024-08-04 14:25:00|10.6|10.53|10.55|10.48|10.61|10.54|10.54|10.47|50
1722781800000|2024-08-04 14:30:00|10.56|10.49|10.51|10.44|10.58|10.51|10.5|10.43|106
1722782100000|2024-08-04 14:35:00|10.52|10.45|10.39|10.32|10.54|10.47|10.39|10.32|132
1722782400000|2024-08-04 14:40:00|10.4|10.33|10.42|10.35|10.48|10.41|10.39|10.32|129
1722782700000|2024-08-04 14:45:00|10.43|10.36|10.4|10.33|10.46|10.39|10.39|10.32|140
1722783000000|2024-08-04 14:50:00|10.41|10.34|10.43|10.36|10.44|10.37|10.35|10.28|103
1722783300000|2024-08-04 14:55:00|10.42|10.35|10.45|10.38|10.46|10.39|10.42|10.35|96
1722783600000|2024-08-04 15:00:00|10.44|10.37|10.4|10.33|10.45|10.38|10.37|10.3|131
1722783900000|2024-08-04 15:05:00|10.39|10.32|10.38|10.31|10.42|10.35|10.35|10.28|94
1722784200000|2024-08-04 15:10:00|10.37|10.3|10.36|10.29|10.4|10.33|10.34|10.27|80
1722784500000|2024-08-04 15:15:00|10.37|10.3|10.4|10.33|10.41|10.34|10.35|10.28|114
1722784800000|2024-08-04 15:20:00|10.39|10.32|10.43|10.36|10.44|10.37|10.39|10.32|89
1722785100000|2024-08-04 15:25:00|10.44|10.37|10.38|10.31|10.44|10.37|10.36|10.29|59
1722785400000|2024-08-04 15:30:00|10.39|10.32|10.45|10.38|10.45|10.38|10.37|10.3|109
1722785700000|2024-08-04 15:35:00|10.44|10.37|10.41|10.34|10.46|10.39|10.35|10.28|72
1722786000000|2024-08-04 15:40:00|10.4|10.33|10.44|10.37|10.45|10.38|10.39|10.32|79
1722786300000|2024-08-04 15:45:00|10.45|10.38|10.41|10.34|10.45|10.38|10.39|10.32|105
1722786600000|2024-08-04 15:50:00|10.4|10.33|10.38|10.31|10.4|10.33|10.37|10.3|77
1722786900000|2024-08-04 15:55:00|10.39|10.32|10.36|10.29|10.39|10.32|10.34|10.27|82
1722787200000|2024-08-04 16:00:00|10.35|10.28|10.3|10.23|10.37|10.3|10.28|10.21|112
1722787500000|2024-08-04 16:05:00|10.31|10.24|10.4|10.33|10.41|10.34|10.3|10.23|120
1722787800000|2024-08-04 16:10:00|10.39|10.32|10.35|10.28|10.4|10.33|10.35|10.28|95
1722788100000|2024-08-04 16:15:00|10.34|10.27|10.26|10.19|10.35|10.28|10.22|10.15|101
1722788400000|2024-08-04 16:20:00|10.27|10.2|10.26|10.19|10.3|10.23|10.23|10.16|108
1722788700000|2024-08-04 16:25:00|10.27|10.2|10.29|10.22|10.29|10.22|10.24|10.17|77
1722789000000|2024-08-04 16:30:00|10.28|10.21|10.29|10.22|10.3|10.23|10.25|10.18|144
1722789300000|2024-08-04 16:35:00|10.3|10.23|10.27|10.2|10.33|10.26|10.26|10.19|82
1722789600000|2024-08-04 16:40:00|10.26|10.19|10.29|10.22|10.32|10.25|10.23|10.16|90
1722789900000|2024-08-04 16:45:00|10.3|10.23|10.26|10.19|10.31|10.24|10.22|10.15|129
1722790200000|2024-08-04 16:50:00|10.25|10.18|10.24|10.17|10.28|10.21|10.23|10.16|78
1722790500000|2024-08-04 16:55:00|10.25|10.18|10.19|10.12|10.26|10.19|10.18|10.11|89
1722790800000|2024-08-04 17:00:00|10.18|10.11|10.16|10.09|10.22|10.15|10.15|10.08|129
1722791100000|2024-08-04 17:05:00|10.17|10.1|10.12|10.05|10.19|10.12|10.12|10.05|114
1722791400000|2024-08-04 17:10:00|10.11|10.04|10.08|10.01|10.11|10.04|10.04|9.97|135
1722791700000|2024-08-04 17:15:00|10.09|10.02|10.14|10.07|10.21|10.14|10.08|10.01|164
1722792000000|2024-08-04 17:20:00|10.15|10.08|10.2|10.13|10.21|10.14|10.12|10.05|104
1722792300000|2024-08-04 17:25:00|10.19|10.12|10.17|10.1|10.19|10.12|10.15|10.08|79
1722792600000|2024-08-04 17:30:00|10.16|10.09|10.09|10.02|10.19|10.12|10.07|10|96
1722792900000|2024-08-04 17:35:00|10.1|10.03|10.11|10.04|10.12|10.05|10.07|10|80
1722793200000|2024-08-04 17:40:00|10.1|10.03|9.98|9.91|10.1|10.03|9.95|9.88|139
1722793500000|2024-08-04 17:45:00|9.99|9.92|10.17|10.1|10.18|10.11|9.99|9.92|191
1722793800000|2024-08-04 17:50:00|10.18|10.11|10.2|10.13|10.23|10.16|10.16|10.09|135
1722794100000|2024-08-04 17:55:00|10.19|10.12|10.14|10.07|10.19|10.12|10.13|10.06|82
1722794400000|2024-08-04 18:00:00|10.13|10.06|10.12|10.05|10.15|10.08|10.11|10.04|68
1722794700000|2024-08-04 18:05:00|10.13|10.06|10.15|10.08|10.16|10.09|10.08|10.01|79
1722795000000|2024-08-04 18:10:00|10.16|10.09|10.09|10.02|10.16|10.09|10.06|9.99|98
1722795300000|2024-08-04 18:15:00|10.1|10.03|10.12|10.05|10.13|10.06|10.04|9.97|115
1722795600000|2024-08-04 18:20:00|10.11|10.04|10.17|10.1|10.17|10.1|10.11|10.04|123
1722795900000|2024-08-04 18:25:00|10.18|10.11|10.17|10.1|10.18|10.11|10.12|10.05|62
1722796200000|2024-08-04 18:30:00|10.16|10.09|10.2|10.13|10.21|10.14|10.15|10.08|87
1722796500000|2024-08-04 18:35:00|10.19|10.12|10.2|10.13|10.22|10.15|10.17|10.1|74
1722796800000|2024-08-04 18:40:00|10.21|10.14|10.24|10.17|10.26|10.19|10.2|10.13|68
1722797100000|2024-08-04 18:45:00|10.23|10.16|10.26|10.19|10.26|10.19|10.2|10.13|88
1722797400000|2024-08-04 18:50:00|10.25|10.18|10.34|10.27|10.35|10.28|10.25|10.18|74
1722797700000|2024-08-04 18:55:00|10.35|10.28|10.35|10.28|10.36|10.29|10.33|10.26|75
1722798000000|2024-08-04 19:00:00|10.34|10.27|10.29|10.22|10.37|10.3|10.29|10.22|92
1722798300000|2024-08-04 19:05:00|10.28|10.21|10.36|10.29|10.36|10.29|10.26|10.19|71
1722798600000|2024-08-04 19:10:00|10.35|10.28|10.42|10.35|10.42|10.35|10.35|10.28|68
1722798900000|2024-08-04 19:15:00|10.41|10.34|10.49|10.42|10.49|10.42|10.41|10.34|77
1722799200000|2024-08-04 19:20:00|10.48|10.41|10.65|10.38|10.65|10.46|10.48|10.36|67
1722799500000|2024-08-04 19:25:00|10.64|10.37|10.65|10.38|10.66|10.39|10.6|10.33|66
1722799800000|2024-08-04 19:30:00|10.66|10.39|10.6|10.33|10.66|10.39|10.58|10.31|79
1722800100000|2024-08-04 19:35:00|10.61|10.34|10.6|10.33|10.63|10.36|10.59|10.32|92
1722800400000|2024-08-04 19:40:00|10.61|10.34|10.65|10.38|10.65|10.38|10.6|10.33|55
1722800700000|2024-08-04 19:45:00|10.64|10.37|10.62|10.35|10.66|10.39|10.61|10.34|67
1722801000000|2024-08-04 19:50:00|10.63|10.36|10.68|10.41|10.68|10.41|10.63|10.36|42
1722801300000|2024-08-04 19:55:00|10.67|10.4|10.62|10.35|10.68|10.41|10.62|10.35|60
1722801600000|2024-08-04 20:00:00|10.61|10.34|10.65|10.38|10.65|10.38|10.58|10.31|63
1722801900000|2024-08-04 20:05:00|10.64|10.37|10.69|10.42|10.69|10.42|10.64|10.37|50
1722802200000|2024-08-04 20:10:00|10.7|10.43|10.71|10.44|10.74|10.47|10.69|10.42|84
1722802500000|2024-08-04 20:15:00|10.72|10.45|10.67|10.4|10.73|10.46|10.66|10.39|56
1722802800000|2024-08-04 20:20:00|10.66|10.39|10.67|10.4|10.68|10.41|10.65|10.38|66
1722803100000|2024-08-04 20:25:00|10.68|10.41|10.68|10.41|10.71|10.44|10.67|10.4|35
1722803400000|2024-08-04 20:30:00|10.67|10.4|10.67|10.4|10.7|10.43|10.67|10.4|59
1722803700000|2024-08-04 20:35:00|10.66|10.39|10.59|10.32|10.66|10.39|10.59|10.32|68
1722804000000|2024-08-04 20:40:00|10.6|10.33|10.56|10.29|10.61|10.34|10.55|10.28|57
1722804300000|2024-08-04 20:45:00|10.55|10.28|10.6|10.33|10.62|10.35|10.55|10.28|66
1722804600000|2024-08-04 20:50:00|10.59|10.32|10.61|10.34|10.62|10.35|10.58|10.31|51
1722804900000|2024-08-04 20:55:00|10.62|10.35|10.64|10.37|10.66|10.39|10.6|10.33|23
1722805200000|2024-08-04 21:00:00|10.54|10.47|10.51|10.44|10.55|10.48|10.49|10.42|188
1722805500000|2024-08-04 21:05:00|10.52|10.45|10.53|10.46|10.55|10.48|10.51|10.44|110
1722805800000|2024-08-04 21:10:00|10.52|10.45|10.54|10.47|10.55|10.48|10.52|10.45|97
1722806100000|2024-08-04 21:15:00|10.55|10.48|10.52|10.45|10.56|10.49|10.5|10.43|146
1722806400000|2024-08-04 21:20:00|10.53|10.46|10.5|10.43|10.53|10.46|10.48|10.41|42
1722806700000|2024-08-04 21:25:00|10.49|10.42|10.49|10.42|10.5|10.43|10.47|10.4|45
1722807000000|2024-08-04 21:30:00|10.5|10.43|10.48|10.41|10.52|10.45|10.47|10.4|97
1722807300000|2024-08-04 21:35:00|10.47|10.4|10.51|10.44|10.51|10.44|10.47|10.4|23
1722807600000|2024-08-04 21:40:00|10.52|10.45|10.51|10.44|10.52|10.45|10.5|10.43|70
1722807900000|2024-08-04 21:45:00|10.52|10.45|10.52|10.45|10.53|10.46|10.51|10.44|63
1722808200000|2024-08-04 21:50:00|10.53|10.46|10.51|10.44|10.53|10.46|10.5|10.43|13
1722808500000|2024-08-04 21:55:00|10.5|10.43|10.5|10.43|10.51|10.44|10.48|10.41|49
1722808800000|2024-08-04 22:00:00|10.51|10.44|10.47|10.4|10.51|10.44|10.46|10.39|155
1722809100000|2024-08-04 22:05:00|10.48|10.41|10.55|10.48|10.55|10.48|10.47|10.4|142
1722809400000|2024-08-04 22:10:00|10.56|10.49|10.59|10.52|10.63|10.56|10.56|10.49|152
1722809700000|2024-08-04 22:15:00|10.6|10.53|10.53|10.46|10.62|10.55|10.52|10.45|144
1722810000000|2024-08-04 22:20:00|10.54|10.47|10.56|10.49|10.6|10.53|10.53|10.46|229
1722810300000|2024-08-04 22:25:00|10.57|10.5|10.59|10.52|10.61|10.54|10.55|10.48|161
1722810600000|2024-08-04 22:30:00|10.58|10.51|10.57|10.5|10.64|10.57|10.57|10.5|170
1722810900000|2024-08-04 22:35:00|10.58|10.51|10.6|10.53|10.62|10.55|10.57|10.5|125
1722811200000|2024-08-04 22:40:00|10.61|10.54|10.57|10.5|10.61|10.54|10.56|10.49|149
1722811500000|2024-08-04 22:45:00|10.56|10.49|10.57|10.5|10.59|10.52|10.54|10.47|162
1722811800000|2024-08-04 22:50:00|10.56|10.49|10.57|10.5|10.58|10.51|10.54|10.47|116
1722812100000|2024-08-04 22:55:00|10.56|10.49|10.56|10.49|10.58|10.51|10.55|10.48|159
1722812400000|2024-08-04 23:00:00|10.55|10.48|10.55|10.48|10.58|10.51|10.53|10.46|163
1722812700000|2024-08-04 23:05:00|10.54|10.47|10.51|10.44|10.55|10.48|10.49|10.42|112
1722813000000|2024-08-04 23:10:00|10.5|10.43|10.45|10.38|10.51|10.44|10.45|10.38|152
1722813300000|2024-08-04 23:15:00|10.46|10.39|10.42|10.35|10.46|10.39|10.42|10.35|109
1722813600000|2024-08-04 23:20:00|10.43|10.36|10.46|10.39|10.51|10.44|10.43|10.36|146
1722813900000|2024-08-04 23:25:00|10.47|10.4|10.49|10.42|10.49|10.42|10.46|10.39|101
1722814200000|2024-08-04 23:30:00|10.48|10.41|10.47|10.4|10.5|10.43|10.45|10.38|160
1722814500000|2024-08-04 23:35:00|10.48|10.41|10.46|10.39|10.49|10.42|10.46|10.39|69
1722814800000|2024-08-04 23:40:00|10.47|10.4|10.46|10.39|10.47|10.4|10.45|10.38|50
1722815100000|2024-08-04 23:45:00|10.45|10.38|10.43|10.36|10.46|10.39|10.43|10.36|89
1722815400000|2024-08-04 23:50:00|10.44|10.37|10.41|10.34|10.44|10.37|10.41|10.34|84
1722815700000|2024-08-04 23:55:00|10.42|10.35|10.42|10.35|10.43|10.36|10.4|10.33|85
1722816000000|2024-08-05 00:00:00|10.41|10.34|10.46|10.39|10.46|10.39|10.4|10.33|130
1722816300000|2024-08-05 00:05:00|10.45|10.38|10.37|10.3|10.47|10.4|10.37|10.3|169
1722816600000|2024-08-05 00:10:00|10.38|10.31|10.29|10.22|10.4|10.33|10.29|10.22|154
1722816900000|2024-08-05 00:15:00|10.3|10.23|10.38|10.31|10.44|10.37|10.27|10.2|307
1722817200000|2024-08-05 00:20:00|10.37|10.3|10.27|10.2|10.39|10.32|10.26|10.19|231
1722817500000|2024-08-05 00:25:00|10.28|10.21|10.26|10.19|10.32|10.25|10.24|10.17|215
1722817800000|2024-08-05 00:30:00|10.25|10.18|10.25|10.18|10.28|10.21|10.21|10.14|297
1722818100000|2024-08-05 00:35:00|10.24|10.17|10.1|10.03|10.25|10.18|10.08|10.01|301
1722818400000|2024-08-05 00:40:00|10.11|10.04|10.02|9.95|10.15|10.08|10.01|9.94|188
1722818700000|2024-08-05 00:45:00|10.01|9.94|10.03|9.96|10.12|10.05|9.99|9.92|308
1722819000000|2024-08-05 00:50:00|10.04|9.97|9.96|9.89|10.06|9.99|9.96|9.89|281
1722819300000|2024-08-05 00:55:00|9.97|9.9|9.84|9.77|9.97|9.9|9.76|9.69|318
1722819600000|2024-08-05 01:00:00|9.83|9.76|9.78|9.71|9.88|9.81|9.77|9.7|304
1722819900000|2024-08-05 01:05:00|9.77|9.7|9.38|9.31|9.79|9.72|9.3|9.23|400
1722820200000|2024-08-05 01:10:00|9.39|9.32|9.34|9.27|9.39|9.32|8.9|8.83|627
1722820500000|2024-08-05 01:15:00|9.33|9.26|9.5|9.43|9.57|9.5|9.33|9.26|399
1722820800000|2024-08-05 01:20:00|9.49|9.42|9.39|9.32|9.62|9.55|9.37|9.3|345
1722821100000|2024-08-05 01:25:00|9.4|9.33|9.44|9.37|9.49|9.42|9.22|9.15|401
1722821400000|2024-08-05 01:30:00|9.45|9.38|9.51|9.44|9.58|9.51|9.28|9.21|352
1722821700000|2024-08-05 01:35:00|9.52|9.45|9.51|9.44|9.6|9.53|9.48|9.41|250
1722822000000|2024-08-05 01:40:00|9.5|9.43|9.48|9.41|9.52|9.45|9.41|9.34|213
1722822300000|2024-08-05 01:45:00|9.47|9.4|9.4|9.33|9.47|9.4|9.36|9.29|210
1722822600000|2024-08-05 01:50:00|9.39|9.32|9.4|9.33|9.46|9.39|9.34|9.27|230
1722822900000|2024-08-05 01:55:00|9.41|9.34|9.31|9.24|9.45|9.38|9.28|9.21|243
1722823200000|2024-08-05 02:00:00|9.3|9.23|9.14|9.07|9.32|9.25|9.13|9.06|237
1722823500000|2024-08-05 02:05:00|9.15|9.08|9.28|9.21|9.29|9.22|9.11|9.04|246
1722823800000|2024-08-05 02:10:00|9.29|9.22|9.13|9.06|9.29|9.22|9.09|9.02|224
1722824100000|2024-08-05 02:15:00|9.12|9.05|9.1|9.03|9.21|9.14|9.04|8.97|281
1722824400000|2024-08-05 02:20:00|9.11|9.04|9.25|9.18|9.29|9.22|9.09|9.02|291
1722824700000|2024-08-05 02:25:00|9.26|9.19|9.2|9.13|9.27|9.2|9.2|9.13|253
1722825000000|2024-08-05 02:30:00|9.21|9.14|9.23|9.16|9.28|9.21|9.19|9.12|245
1722825300000|2024-08-05 02:35:00|9.24|9.17|9.14|9.07|9.28|9.21|9.13|9.06|203
1722825600000|2024-08-05 02:40:00|9.15|9.08|9.14|9.07|9.18|9.11|9.11|9.04|208
1722825900000|2024-08-05 02:45:00|9.13|9.06|9.29|9.22|9.29|9.22|9.11|9.04|237
1722826200000|2024-08-05 02:50:00|9.3|9.23|9.34|9.27|9.36|9.29|9.29|9.22|225
1722826500000|2024-08-05 02:55:00|9.35|9.28|9.38|9.31|9.4|9.33|9.32|9.25|120
1722826800000|2024-08-05 03:00:00|9.39|9.32|9.25|9.18|9.39|9.32|9.25|9.18|149
1722827100000|2024-08-05 03:05:00|9.26|9.19|9.18|9.11|9.26|9.19|9.14|9.07|163
1722827400000|2024-08-05 03:10:00|9.19|9.12|9.18|9.11|9.23|9.16|9.14|9.07|148
1722827700000|2024-08-05 03:15:00|9.19|9.12|9.18|9.11|9.21|9.14|9.15|9.08|224
1722828000000|2024-08-05 03:20:00|9.19|9.12|9.26|9.19|9.28|9.21|9.15|9.08|216
1722828300000|2024-08-05 03:25:00|9.25|9.18|9.21|9.14|9.28|9.21|9.16|9.09|156
1722828600000|2024-08-05 03:30:00|9.22|9.15|9.18|9.11|9.24|9.17|9.16|9.09|201
1722828900000|2024-08-05 03:35:00|9.17|9.1|9.24|9.17|9.26|9.19|9.15|9.08|181
1722829200000|2024-08-05 03:40:00|9.23|9.16|9.29|9.22|9.3|9.23|9.23|9.16|78
1722829500000|2024-08-05 03:45:00|9.28|9.21|9.23|9.16|9.32|9.25|9.23|9.16|108
1722829800000|2024-08-05 03:50:00|9.24|9.17|9.22|9.15|9.24|9.17|9.19|9.12|95
1722830100000|2024-08-05 03:55:00|9.21|9.14|9.18|9.11|9.26|9.19|9.18|9.11|86
1722830400000|2024-08-05 04:00:00|9.19|9.12|9.2|9.13|9.25|9.18|9.17|9.1|128
1722830700000|2024-08-05 04:05:00|9.21|9.14|9.26|9.19|9.27|9.2|9.2|9.13|142
1722831000000|2024-08-05 04:10:00|9.25|9.18|9.37|9.3|9.38|9.31|9.25|9.18|147
1722831300000|2024-08-05 04:15:00|9.38|9.31|9.34|9.27|9.38|9.31|9.33|9.26|107
1722831600000|2024-08-05 04:20:00|9.33|9.26|9.25|9.18|9.34|9.27|9.25|9.18|55
1722831900000|2024-08-05 04:25:00|9.26|9.19|9.2|9.13|9.27|9.2|9.19|9.12|85
1722832200000|2024-08-05 04:30:00|9.21|9.14|9.22|9.15|9.24|9.17|9.19|9.12|136
1722832500000|2024-08-05 04:35:00|9.21|9.14|9.18|9.11|9.23|9.16|9.16|9.09|90
1722832800000|2024-08-05 04:40:00|9.17|9.1|9.24|9.17|9.24|9.17|9.17|9.1|100
1722833100000|2024-08-05 04:45:00|9.23|9.16|9.18|9.11|9.27|9.2|9.18|9.11|140
1722833400000|2024-08-05 04:50:00|9.17|9.1|9.23|9.16|9.23|9.16|9.16|9.09|111
1722833700000|2024-08-05 04:55:00|9.22|9.15|9.24|9.17|9.26|9.19|9.22|9.15|89
1722834000000|2024-08-05 05:00:00|9.25|9.18|9.17|9.1|9.25|9.18|9.17|9.1|67
1722834300000|2024-08-05 05:05:00|9.18|9.11|9.1|9.03|9.24|9.17|9.1|9.03|143
1722834600000|2024-08-05 05:10:00|9.11|9.04|9.06|8.99|9.12|9.05|8.88|8.81|374
1722834900000|2024-08-05 05:15:00|9.05|8.98|9|8.93|9.13|9.06|8.95|8.88|321
1722835200000|2024-08-05 05:20:00|8.99|8.92|9.17|9.1|9.2|9.13|8.99|8.92|284
1722835500000|2024-08-05 05:25:00|9.16|9.09|9.19|9.12|9.24|9.17|9.15|9.08|254
1722835800000|2024-08-05 05:30:00|9.2|9.13|9.29|9.22|9.3|9.23|9.16|9.09|217
1722836100000|2024-08-05 05:35:00|9.28|9.21|9.22|9.15|9.29|9.22|9.21|9.14|127
1722836400000|2024-08-05 05:40:00|9.23|9.16|9.17|9.1|9.23|9.16|9.11|9.04|239
1722836700000|2024-08-05 05:45:00|9.16|9.09|9.12|9.05|9.21|9.14|9.1|9.03|201
1722837000000|2024-08-05 05:50:00|9.13|9.06|9.09|9.02|9.15|9.08|9.05|8.98|155
1722837300000|2024-08-05 05:55:00|9.08|9.01|9.01|8.94|9.1|9.03|8.98|8.91|184
1722837600000|2024-08-05 06:00:00|9.02|8.95|8.9|8.83|9.07|9|8.89|8.82|232
1722837900000|2024-08-05 06:05:00|8.89|8.82|8.95|8.88|9|8.93|8.84|8.77|323
1722838200000|2024-08-05 06:10:00|8.96|8.89|8.91|8.84|8.98|8.91|8.88|8.81|272
1722838500000|2024-08-05 06:15:00|8.9|8.83|8.85|8.78|8.98|8.91|8.84|8.77|298
1722838800000|2024-08-05 06:20:00|8.84|8.77|8.32|8.25|8.91|8.84|8.24|8.17|461
1722839100000|2024-08-05 06:25:00|8.33|8.26|8.42|8.35|8.53|8.46|8.31|8.24|517
1722839400000|2024-08-05 06:30:00|8.43|8.36|8.57|8.5|8.65|8.58|8.42|8.35|335
1722839700000|2024-08-05 06:35:00|8.56|8.49|8.42|8.35|8.61|8.54|8.42|8.35|269
1722840000000|2024-08-05 06:40:00|8.41|8.34|8.37|8.3|8.44|8.37|8.27|8.2|370
1722840300000|2024-08-05 06:45:00|8.36|8.29|8.6|8.53|8.62|8.55|8.33|8.26|335
1722840600000|2024-08-05 06:50:00|8.59|8.52|8.53|8.46|8.68|8.61|8.5|8.43|344
1722840900000|2024-08-05 06:55:00|8.54|8.47|8.64|8.57|8.65|8.58|8.49|8.42|320
1722841200000|2024-08-05 07:00:00|8.63|8.56|8.66|8.59|8.68|8.61|8.56|8.49|262
1722841500000|2024-08-05 07:05:00|8.65|8.58|8.64|8.57|8.68|8.61|8.56|8.49|242
1722841800000|2024-08-05 07:10:00|8.65|8.58|8.6|8.53|8.66|8.59|8.6|8.53|174
1722842100000|2024-08-05 07:15:00|8.61|8.54|8.7|8.63|8.7|8.63|8.59|8.52|181
1722842400000|2024-08-05 07:20:00|8.69|8.62|8.79|8.72|8.81|8.74|8.69|8.62|209
1722842700000|2024-08-05 07:25:00|8.8|8.73|8.88|8.81|8.89|8.82|8.74|8.67|211
1722843000000|2024-08-05 07:30:00|8.87|8.8|8.84|8.77|8.9|8.83|8.82|8.75|178
1722843300000|2024-08-05 07:35:00|8.83|8.76|8.97|8.9|8.98|8.91|8.83|8.76|201
1722843600000|2024-08-05 07:40:00|8.98|8.91|9.01|8.94|9.05|8.98|8.97|8.9|120
1722843900000|2024-08-05 07:45:00|9.02|8.95|9|8.93|9.06|8.99|8.97|8.9|177
1722844200000|2024-08-05 07:50:00|8.99|8.92|8.92|8.85|9|8.93|8.89|8.82|148
1722844500000|2024-08-05 07:55:00|8.91|8.84|8.92|8.85|8.97|8.9|8.91|8.84|136
1722844800000|2024-08-05 08:00:00|8.93|8.86|8.93|8.86|8.96|8.89|8.88|8.81|169
1722845100000|2024-08-05 08:05:00|8.92|8.85|8.83|8.76|8.94|8.87|8.83|8.76|96
1722845400000|2024-08-05 08:10:00|8.84|8.77|8.83|8.76|8.85|8.78|8.79|8.72|104
1722845700000|2024-08-05 08:15:00|8.82|8.75|8.89|8.82|8.94|8.87|8.81|8.74|148
1722846000000|2024-08-05 08:20:00|8.88|8.81|8.84|8.77|8.89|8.82|8.81|8.74|139
1722846300000|2024-08-05 08:25:00|8.83|8.76|8.77|8.7|8.84|8.77|8.77|8.7|109
1722846600000|2024-08-05 08:30:00|8.78|8.71|8.81|8.74|8.86|8.79|8.78|8.71|136
1722846900000|2024-08-05 08:35:00|8.8|8.73|8.76|8.69|8.85|8.78|8.75|8.68|89
1722847200000|2024-08-05 08:40:00|8.75|8.68|8.71|8.64|8.79|8.72|8.7|8.63|117
1722847500000|2024-08-05 08:45:00|8.72|8.65|8.72|8.65|8.75|8.68|8.7|8.63|107
1722847800000|2024-08-05 08:50:00|8.71|8.64|8.74|8.67|8.76|8.69|8.71|8.64|102
1722848100000|2024-08-05 08:55:00|8.75|8.68|8.76|8.69|8.8|8.73|8.74|8.67|92
1722848400000|2024-08-05 09:00:00|8.77|8.7|8.79|8.72|8.8|8.73|8.76|8.69|103
1722848700000|2024-08-05 09:05:00|8.8|8.73|8.74|8.67|8.81|8.74|8.74|8.67|131
1722849000000|2024-08-05 09:10:00|8.73|8.66|8.67|8.6|8.74|8.67|8.66|8.59|123
1722849300000|2024-08-05 09:15:00|8.68|8.61|8.73|8.66|8.75|8.68|8.66|8.59|100
1722849600000|2024-08-05 09:20:00|8.72|8.65|8.71|8.64|8.74|8.67|8.69|8.62|122
1722849900000|2024-08-05 09:25:00|8.7|8.63|8.73|8.66|8.74|8.67|8.65|8.58|104
1722850200000|2024-08-05 09:30:00|8.74|8.67|8.71|8.64|8.76|8.69|8.7|8.63|138
1722850500000|2024-08-05 09:35:00|8.72|8.65|8.72|8.65|8.76|8.69|8.71|8.64|95
1722850800000|2024-08-05 09:40:00|8.73|8.66|8.67|8.6|8.76|8.69|8.66|8.59|97
1722851100000|2024-08-05 09:45:00|8.68|8.61|8.6|8.53|8.72|8.65|8.59|8.52|123
1722851400000|2024-08-05 09:50:00|8.59|8.52|8.63|8.56|8.66|8.59|8.58|8.51|125
1722851700000|2024-08-05 09:55:00|8.64|8.57|8.71|8.64|8.71|8.64|8.62|8.55|118
1722852000000|2024-08-05 10:00:00|8.7|8.63|8.68|8.61|8.73|8.66|8.67|8.6|109
1722852300000|2024-08-05 10:05:00|8.67|8.6|8.59|8.52|8.69|8.62|8.59|8.52|87
1722852600000|2024-08-05 10:10:00|8.6|8.53|8.59|8.52|8.65|8.58|8.56|8.49|126
1722852900000|2024-08-05 10:15:00|8.58|8.51|8.54|8.47|8.59|8.52|8.54|8.47|121
1722853200000|2024-08-05 10:20:00|8.53|8.46|8.45|8.38|8.53|8.46|8.45|8.38|111
1722853500000|2024-08-05 10:25:00|8.46|8.39|8.48|8.41|8.49|8.42|8.45|8.38|79
1722853800000|2024-08-05 10:30:00|8.47|8.4|8.45|8.38|8.53|8.46|8.45|8.38|141
1722854100000|2024-08-05 10:35:00|8.46|8.39|8.36|8.29|8.48|8.41|8.35|8.28|135
1722854400000|2024-08-05 10:40:00|8.37|8.3|8.5|8.43|8.5|8.43|8.36|8.29|174
1722854700000|2024-08-05 10:45:00|8.51|8.44|8.47|8.4|8.53|8.46|8.42|8.35|129
1722855000000|2024-08-05 10:50:00|8.46|8.39|8.39|8.32|8.46|8.39|8.37|8.3|90
1722855300000|2024-08-05 10:55:00|8.38|8.31|8.33|8.26|8.39|8.32|8.31|8.24|70
1722855600000|2024-08-05 11:00:00|8.34|8.27|8.26|8.19|8.34|8.27|8.25|8.18|117
1722855900000|2024-08-05 11:05:00|8.27|8.2|8.24|8.17|8.28|8.21|8.19|8.12|136
1722856200000|2024-08-05 11:10:00|8.25|8.18|8.36|8.29|8.38|8.31|8.25|8.18|156
1722856500000|2024-08-05 11:15:00|8.35|8.28|8.27|8.2|8.36|8.29|8.25|8.18|129
1722856800000|2024-08-05 11:20:00|8.26|8.19|8.24|8.17|8.27|8.2|8.19|8.12|73
1722857100000|2024-08-05 11:25:00|8.25|8.18|8.13|8.06|8.26|8.19|8.13|8.06|167
1722857400000|2024-08-05 11:30:00|8.14|8.07|8.11|8.04|8.19|8.12|8.09|8.02|175
1722857700000|2024-08-05 11:35:00|8.1|8.03|8.16|8.09|8.22|8.15|8.1|8.03|135
1722858000000|2024-08-05 11:40:00|8.17|8.1|8.26|8.19|8.32|8.25|8.16|8.09|148
1722858300000|2024-08-05 11:45:00|8.25|8.18|8.35|8.28|8.37|8.3|8.23|8.16|159
1722858600000|2024-08-05 11:50:00|8.34|8.27|8.45|8.38|8.49|8.42|8.33|8.26|132
1722858900000|2024-08-05 11:55:00|8.46|8.39|8.5|8.43|8.53|8.46|8.45|8.38|93
1722859200000|2024-08-05 12:00:00|8.49|8.42|8.58|8.51|8.58|8.51|8.45|8.38|180
1722859500000|2024-08-05 12:05:00|8.57|8.5|8.56|8.49|8.59|8.52|8.52|8.45|122
1722859800000|2024-08-05 12:10:00|8.57|8.5|8.49|8.42|8.57|8.5|8.49|8.42|131
1722860100000|2024-08-05 12:15:00|8.5|8.43|8.42|8.35|8.54|8.47|8.4|8.33|129
1722860400000|2024-08-05 12:20:00|8.41|8.34|8.41|8.34|8.48|8.41|8.39|8.32|135
1722860700000|2024-08-05 12:25:00|8.4|8.33|8.37|8.3|8.43|8.36|8.34|8.27|120
1722861000000|2024-08-05 12:30:00|8.36|8.29|8.38|8.31|8.46|8.39|8.28|8.21|207
1722861300000|2024-08-05 12:35:00|8.37|8.3|8.45|8.38|8.52|8.45|8.37|8.3|207
1722861600000|2024-08-05 12:40:00|8.46|8.39|8.52|8.45|8.56|8.49|8.46|8.39|132
1722861900000|2024-08-05 12:45:00|8.52|8.45|8.51|8.44|8.53|8.46|8.45|8.38|172
1722862200000|2024-08-05 12:50:00|8.52|8.45|8.4|8.33|8.53|8.46|8.37|8.3|189
1722862500000|2024-08-05 12:55:00|8.39|8.32|8.32|8.25|8.39|8.32|8.31|8.24|204
1722862800000|2024-08-05 13:00:00|8.31|8.24|8.33|8.26|8.38|8.31|8.27|8.2|283
1722863100000|2024-08-05 13:05:00|8.34|8.27|8.43|8.36|8.47|8.4|8.32|8.25|184
1722863400000|2024-08-05 13:10:00|8.44|8.37|8.38|8.31|8.48|8.41|8.37|8.3|125
1722863700000|2024-08-05 13:15:00|8.39|8.32|8.37|8.3|8.39|8.32|8.3|8.23|197
1722864000000|2024-08-05 13:20:00|8.38|8.31|8.37|8.3|8.4|8.33|8.31|8.24|156
1722864300000|2024-08-05 13:25:00|8.36|8.29|8.26|8.19|8.38|8.31|8.24|8.17|153
1722864600000|2024-08-05 13:30:00|8.25|8.18|8.68|8.61|8.72|8.65|8.25|8.18|317
1722864900000|2024-08-05 13:35:00|8.69|8.62|8.83|8.76|8.87|8.8|8.65|8.58|380
1722865200000|2024-08-05 13:40:00|8.82|8.75|8.78|8.71|8.85|8.78|8.69|8.62|296
1722865500000|2024-08-05 13:45:00|8.77|8.7|8.99|8.92|9.01|8.94|8.77|8.7|233
1722865800000|2024-08-05 13:50:00|8.98|8.91|9.01|8.94|9.03|8.96|8.94|8.87|213
1722866100000|2024-08-05 13:55:00|9|8.93|8.97|8.9|9.01|8.94|8.95|8.88|168
1722866400000|2024-08-05 14:00:00|8.98|8.91|9.19|9.12|9.19|9.12|8.97|8.9|367
1722866700000|2024-08-05 14:05:00|9.18|9.11|9.19|9.12|9.25|9.18|9.11|9.04|199
1722867000000|2024-08-05 14:10:00|9.18|9.11|9.22|9.15|9.22|9.15|9.09|9.02|236
1722867300000|2024-08-05 14:15:00|9.21|9.14|9.38|9.31|9.38|9.31|9.17|9.1|238
1722867600000|2024-08-05 14:20:00|9.37|9.3|9.34|9.27|9.37|9.3|9.28|9.21|140
1722867900000|2024-08-05 14:25:00|9.33|9.26|9.19|9.12|9.35|9.28|9.16|9.09|172
1722868200000|2024-08-05 14:30:00|9.2|9.13|9.31|9.24|9.32|9.25|9.19|9.12|223
1722868500000|2024-08-05 14:35:00|9.3|9.23|9.39|9.32|9.39|9.32|9.3|9.23|145
1722868800000|2024-08-05 14:40:00|9.38|9.31|9.46|9.39|9.52|9.45|9.38|9.31|197
1722869100000|2024-08-05 14:45:00|9.45|9.38|9.37|9.3|9.46|9.39|9.35|9.28|197
1722869400000|2024-08-05 14:50:00|9.38|9.31|9.42|9.35|9.45|9.38|9.35|9.28|173
1722869700000|2024-08-05 14:55:00|9.41|9.34|9.39|9.32|9.42|9.35|9.34|9.27|161
1722870000000|2024-08-05 15:00:00|9.4|9.33|9.42|9.35|9.43|9.36|9.39|9.32|21
1722870300000|2024-08-05 15:05:00|9.35|9.28|9.47|9.4|9.48|9.41|9.35|9.28|183
1722870600000|2024-08-05 15:10:00|9.46|9.39|9.52|9.45|9.53|9.46|9.44|9.37|137
1722870900000|2024-08-05 15:15:00|9.53|9.46|9.51|9.44|9.6|9.53|9.5|9.43|244
1722871200000|2024-08-05 15:20:00|9.5|9.43|9.44|9.37|9.55|9.48|9.39|9.32|230
1722871500000|2024-08-05 15:25:00|9.43|9.36|9.43|9.36|9.48|9.41|9.41|9.34|193
1722871800000|2024-08-05 15:30:00|9.44|9.37|9.5|9.43|9.52|9.45|9.41|9.34|165
1722872100000|2024-08-05 15:35:00|9.49|9.42|9.53|9.46|9.55|9.48|9.46|9.39|176
1722872400000|2024-08-05 15:40:00|9.52|9.45|9.48|9.41|9.56|9.49|9.45|9.38|222
1722872700000|2024-08-05 15:45:00|9.49|9.42|9.5|9.43|9.56|9.49|9.48|9.41|216
1722873000000|2024-08-05 15:50:00|9.49|9.42|9.54|9.47|9.56|9.49|9.45|9.38|156
1722873300000|2024-08-05 15:55:00|9.53|9.46|9.57|9.5|9.57|9.5|9.49|9.42|180
1722873600000|2024-08-05 16:00:00|9.56|9.49|9.6|9.53|9.61|9.54|9.49|9.42|257
1722873900000|2024-08-05 16:05:00|9.61|9.54|9.69|9.62|9.69|9.62|9.59|9.52|239
1722874200000|2024-08-05 16:10:00|9.68|9.61|9.81|9.74|9.84|9.77|9.66|9.59|256
1722874500000|2024-08-05 16:15:00|9.8|9.73|9.75|9.68|9.81|9.74|9.71|9.64|202
1722874800000|2024-08-05 16:20:00|9.76|9.69|9.82|9.75|9.83|9.76|9.7|9.63|189
1722875100000|2024-08-05 16:25:00|9.81|9.74|9.89|9.82|9.91|9.84|9.81|9.74|259
1722875400000|2024-08-05 16:30:00|9.88|9.81|9.72|9.65|9.89|9.82|9.72|9.65|303
1722875700000|2024-08-05 16:35:00|9.73|9.66|9.68|9.61|9.75|9.68|9.63|9.56|249
1722876000000|2024-08-05 16:40:00|9.67|9.6|9.72|9.65|9.75|9.68|9.65|9.58|251
1722876300000|2024-08-05 16:45:00|9.71|9.64|9.63|9.56|9.71|9.64|9.61|9.54|226
1722876600000|2024-08-05 16:50:00|9.64|9.57|9.61|9.54|9.66|9.59|9.6|9.53|156
1722876900000|2024-08-05 16:55:00|9.62|9.55|9.58|9.51|9.64|9.57|9.55|9.48|179
1722877200000|2024-08-05 17:00:00|9.57|9.5|9.59|9.52|9.63|9.56|9.56|9.49|221
1722877500000|2024-08-05 17:05:00|9.6|9.53|9.53|9.46|9.61|9.54|9.5|9.43|142
1722877800000|2024-08-05 17:10:00|9.54|9.47|9.61|9.54|9.63|9.56|9.53|9.46|126
1722878100000|2024-08-05 17:15:00|9.6|9.53|9.61|9.54|9.66|9.59|9.6|9.53|191
1722878400000|2024-08-05 17:20:00|9.62|9.55|9.68|9.61|9.7|9.63|9.61|9.54|181
1722878700000|2024-08-05 17:25:00|9.67|9.6|9.66|9.59|9.69|9.62|9.64|9.57|151
1722879000000|2024-08-05 17:30:00|9.64|9.57|9.67|9.6|9.71|9.64|9.64|9.57|128
1722879300000|2024-08-05 17:35:00|9.66|9.59|9.65|9.58|9.68|9.61|9.62|9.55|168
1722879600000|2024-08-05 17:40:00|9.66|9.59|9.7|9.63|9.72|9.65|9.66|9.59|157
1722879900000|2024-08-05 17:45:00|9.71|9.64|9.74|9.67|9.77|9.7|9.64|9.57|266
1722880200000|2024-08-05 17:50:00|9.73|9.66|9.72|9.65|9.77|9.7|9.7|9.63|223
1722880500000|2024-08-05 17:55:00|9.71|9.64|9.69|9.62|9.74|9.67|9.66|9.59|183
1722880800000|2024-08-05 18:00:00|9.68|9.61|9.69|9.62|9.69|9.62|9.63|9.56|142
1722881100000|2024-08-05 18:05:00|9.7|9.63|9.64|9.57|9.72|9.65|9.64|9.57|133
1722881400000|2024-08-05 18:10:00|9.63|9.56|9.58|9.51|9.63|9.56|9.58|9.51|108
1722881700000|2024-08-05 18:15:00|9.59|9.52|9.53|9.46|9.61|9.54|9.52|9.45|101
1722882000000|2024-08-05 18:20:00|9.54|9.47|9.47|9.4|9.55|9.48|9.46|9.39|104
1722882300000|2024-08-05 18:25:00|9.46|9.39|9.51|9.44|9.52|9.45|9.46|9.39|112
1722882600000|2024-08-05 18:30:00|9.5|9.43|9.52|9.45|9.54|9.47|9.5|9.43|181
1722882900000|2024-08-05 18:35:00|9.53|9.46|9.48|9.41|9.56|9.49|9.48|9.41|108
1722883200000|2024-08-05 18:40:00|9.49|9.42|9.48|9.41|9.5|9.43|9.46|9.39|96
1722883500000|2024-08-05 18:45:00|9.49|9.42|9.45|9.38|9.52|9.45|9.44|9.37|89
1722883800000|2024-08-05 18:50:00|9.46|9.39|9.39|9.32|9.46|9.39|9.38|9.31|94
1722884100000|2024-08-05 18:55:00|9.38|9.31|9.34|9.27|9.4|9.33|9.33|9.26|93
1722884400000|2024-08-05 19:00:00|9.35|9.28|9.4|9.33|9.45|9.38|9.34|9.27|98
1722884700000|2024-08-05 19:05:00|9.41|9.34|9.41|9.34|9.44|9.37|9.38|9.31|73
1722885000000|2024-08-05 19:10:00|9.42|9.35|9.37|9.3|9.43|9.36|9.36|9.29|56
1722885300000|2024-08-05 19:15:00|9.36|9.29|9.35|9.28|9.42|9.35|9.31|9.24|112
1722885600000|2024-08-05 19:20:00|9.34|9.27|9.43|9.36|9.43|9.36|9.31|9.24|104
1722885900000|2024-08-05 19:25:00|9.44|9.37|9.43|9.36|9.48|9.41|9.4|9.33|167
1722886200000|2024-08-05 19:30:00|9.44|9.37|9.46|9.39|9.49|9.42|9.41|9.34|143
1722886500000|2024-08-05 19:35:00|9.45|9.38|9.45|9.38|9.48|9.41|9.42|9.35|115
1722886800000|2024-08-05 19:40:00|9.46|9.39|9.38|9.31|9.47|9.4|9.37|9.3|111
1722887100000|2024-08-05 19:45:00|9.39|9.32|9.33|9.26|9.42|9.35|9.33|9.26|108
1722887400000|2024-08-05 19:50:00|9.34|9.27|9.35|9.28|9.38|9.31|9.31|9.24|130
1722887700000|2024-08-05 19:55:00|9.36|9.29|9.43|9.36|9.45|9.38|9.34|9.27|102
1722888000000|2024-08-05 20:00:00|9.44|9.37|9.5|9.43|9.5|9.43|9.43|9.36|111
1722888300000|2024-08-05 20:05:00|9.49|9.42|9.58|9.51|9.59|9.52|9.48|9.41|92
1722888600000|2024-08-05 20:10:00|9.57|9.5|9.51|9.44|9.58|9.51|9.51|9.44|71
1722888900000|2024-08-05 20:15:00|9.52|9.45|9.48|9.41|9.54|9.47|9.47|9.4|69
1722889200000|2024-08-05 20:20:00|9.47|9.4|9.53|9.46|9.54|9.47|9.46|9.39|63
1722889500000|2024-08-05 20:25:00|9.52|9.45|9.52|9.45|9.53|9.46|9.49|9.42|59
1722889800000|2024-08-05 20:30:00|9.53|9.46|9.52|9.45|9.56|9.49|9.49|9.42|73
1722890100000|2024-08-05 20:35:00|9.53|9.46|9.46|9.39|9.53|9.46|9.44|9.37|52
1722890400000|2024-08-05 20:40:00|9.47|9.4|9.51|9.44|9.57|9.5|9.47|9.4|93
1722890700000|2024-08-05 20:45:00|9.52|9.45|9.46|9.39|9.54|9.47|9.46|9.39|47
1722891000000|2024-08-05 20:50:00|9.45|9.38|9.43|9.36|9.47|9.4|9.43|9.36|57
1722891300000|2024-08-05 20:55:00|9.44|9.37|9.52|9.45|9.52|9.45|9.43|9.36|77
1722891600000|2024-08-05 21:00:00|9.51|9.44|9.54|9.47|9.61|9.54|9.5|9.43|146
1722891900000|2024-08-05 21:05:00|9.53|9.46|9.51|9.44|9.57|9.5|9.44|9.37|153
1722892200000|2024-08-05 21:10:00|9.52|9.45|9.59|9.52|9.59|9.52|9.49|9.42|98
1722892500000|2024-08-05 21:15:00|9.58|9.51|9.66|9.59|9.7|9.63|9.57|9.5|189
1722892800000|2024-08-05 21:20:00|9.65|9.58|9.58|9.51|9.67|9.6|9.56|9.49|78
1722893100000|2024-08-05 21:25:00|9.59|9.52|9.56|9.49|9.61|9.54|9.55|9.48|72
1722893400000|2024-08-05 21:30:00|9.55|9.48|9.57|9.5|9.6|9.53|9.55|9.48|49
1722893700000|2024-08-05 21:35:00|9.58|9.51|9.56|9.49|9.6|9.53|9.56|9.49|39
1722894000000|2024-08-05 21:40:00|9.57|9.5|9.54|9.47|9.57|9.5|9.52|9.45|26
1722894300000|2024-08-05 21:45:00|9.53|9.46|9.51|9.44|9.54|9.47|9.51|9.44|5
1722894600000|2024-08-05 21:50:00|9.52|9.45|9.49|9.42|9.52|9.45|9.49|9.42|6
1722894900000|2024-08-05 21:55:00|9.5|9.43|9.51|9.44|9.53|9.46|9.49|9.42|32
1722895200000|2024-08-05 22:00:00|9.5|9.43|9.58|9.51|9.59|9.52|9.5|9.43|71
1722895500000|2024-08-05 22:05:00|9.59|9.52|9.6|9.53|9.64|9.57|9.58|9.51|94
1722895800000|2024-08-05 22:10:00|9.59|9.52|9.54|9.47|9.59|9.52|9.49|9.42|76
1722896100000|2024-08-05 22:15:00|9.55|9.48|9.6|9.53|9.62|9.55|9.54|9.47|76
1722896400000|2024-08-05 22:20:00|9.61|9.54|9.66|9.59|9.67|9.6|9.6|9.53|66
1722896700000|2024-08-05 22:25:00|9.67|9.6|9.69|9.62|9.71|9.64|9.63|9.56|51
1722897000000|2024-08-05 22:30:00|9.68|9.61|9.65|9.58|9.68|9.61|9.65|9.58|46
1722897300000|2024-08-05 22:35:00|9.66|9.59|9.67|9.6|9.68|9.61|9.64|9.57|30
1722897600000|2024-08-05 22:40:00|9.68|9.61|9.63|9.56|9.69|9.62|9.63|9.56|38
1722897900000|2024-08-05 22:45:00|9.64|9.57|9.63|9.56|9.66|9.59|9.61|9.54|36
1722898200000|2024-08-05 22:50:00|9.62|9.55|9.61|9.54|9.63|9.56|9.6|9.53|26
1722898500000|2024-08-05 22:55:00|9.6|9.53|9.64|9.57|9.64|9.57|9.59|9.52|25
1722898800000|2024-08-05 23:00:00|9.63|9.56|9.68|9.61|9.69|9.62|9.62|9.55|33
1722899100000|2024-08-05 23:05:00|9.69|9.62|9.69|9.62|9.73|9.66|9.69|9.62|61
1722899400000|2024-08-05 23:10:00|9.68|9.61|9.65|9.58|9.68|9.61|9.62|9.55|70
1722899700000|2024-08-05 23:15:00|9.64|9.57|9.61|9.54|9.66|9.59|9.6|9.53|64
1722900000000|2024-08-05 23:20:00|9.6|9.53|9.55|9.48|9.61|9.54|9.55|9.48|40
1722900300000|2024-08-05 23:25:00|9.54|9.47|9.56|9.49|9.57|9.5|9.54|9.47|35
1722900600000|2024-08-05 23:30:00|9.55|9.48|9.55|9.48|9.56|9.49|9.53|9.46|93
1722900900000|2024-08-05 23:35:00|9.56|9.49|9.56|9.49|9.57|9.5|9.54|9.47|59
1722901200000|2024-08-05 23:40:00|9.57|9.5|9.51|9.44|9.57|9.5|9.5|9.43|61
1722901500000|2024-08-05 23:45:00|9.52|9.45|9.5|9.43|9.54|9.47|9.48|9.41|39
1722901800000|2024-08-05 23:50:00|9.49|9.42|9.49|9.42|9.54|9.47|9.48|9.41|59
1722902100000|2024-08-05 23:55:00|9.48|9.41|9.48|9.41|9.5|9.43|9.45|9.38|75
1722902400000|2024-08-06 00:00:00|9.47|9.4|9.53|9.46|9.53|9.46|9.45|9.38|45
1722902700000|2024-08-06 00:05:00|9.54|9.47|9.67|9.6|9.67|9.6|9.53|9.46|64
1722903000000|2024-08-06 00:10:00|9.68|9.61|9.73|9.66|9.73|9.66|9.64|9.57|68
1722903300000|2024-08-06 00:15:00|9.72|9.65|9.81|9.74|9.85|9.78|9.69|9.62|148
1722903600000|2024-08-06 00:20:00|9.8|9.73|9.87|9.8|9.9|9.83|9.8|9.73|124
1722903900000|2024-08-06 00:25:00|9.86|9.79|9.92|9.85|9.93|9.86|9.85|9.78|85
1722904200000|2024-08-06 00:30:00|9.91|9.84|9.91|9.84|9.93|9.86|9.85|9.78|129
1722904500000|2024-08-06 00:35:00|9.9|9.83|9.9|9.83|9.9|9.83|9.84|9.77|101
1722904800000|2024-08-06 00:40:00|9.89|9.82|9.94|9.87|9.95|9.88|9.85|9.78|94
1722905100000|2024-08-06 00:45:00|9.95|9.88|9.97|9.9|9.99|9.92|9.9|9.83|107
1722905400000|2024-08-06 00:50:00|9.96|9.89|9.96|9.89|9.98|9.91|9.92|9.85|79
1722905700000|2024-08-06 00:55:00|9.95|9.88|10|9.93|10|9.93|9.92|9.85|68
1722906000000|2024-08-06 01:00:00|9.99|9.92|10.04|9.97|10.05|9.98|9.97|9.9|60
1722906300000|2024-08-06 01:05:00|10.05|9.98|10.04|9.97|10.05|9.98|10.02|9.95|84
1722906600000|2024-08-06 01:10:00|10.03|9.96|10.1|10.03|10.11|10.04|10.02|9.95|99
1722906900000|2024-08-06 01:15:00|10.09|10.02|10.16|10.09|10.19|10.12|10.07|10|118
1722907200000|2024-08-06 01:20:00|10.15|10.08|10.06|9.99|10.15|10.08|10.05|9.98|142
1722907500000|2024-08-06 01:25:00|10.07|10|10.04|9.97|10.09|10.02|10.03|9.96|116
1722907800000|2024-08-06 01:30:00|10.05|9.98|9.93|9.86|10.05|9.98|9.91|9.84|89
1722908100000|2024-08-06 01:35:00|9.92|9.85|9.87|9.8|9.94|9.87|9.85|9.78|120
1722908400000|2024-08-06 01:40:00|9.86|9.79|9.91|9.84|9.94|9.87|9.86|9.79|74
1722908700000|2024-08-06 01:45:00|9.92|9.85|9.92|9.85|9.93|9.86|9.88|9.81|105
1722909000000|2024-08-06 01:50:00|9.93|9.86|9.97|9.9|9.98|9.91|9.93|9.86|71
1722909300000|2024-08-06 01:55:00|9.98|9.91|9.97|9.9|10.01|9.94|9.96|9.89|26
1722909600000|2024-08-06 02:00:00|9.96|9.89|9.97|9.9|9.99|9.92|9.9|9.83|88
1722909900000|2024-08-06 02:05:00|9.96|9.89|9.91|9.84|9.99|9.92|9.9|9.83|70
1722910200000|2024-08-06 02:10:00|9.9|9.83|9.92|9.85|9.93|9.86|9.88|9.81|53
1722910500000|2024-08-06 02:15:00|9.91|9.84|9.93|9.86|9.95|9.88|9.88|9.81|49
1722910800000|2024-08-06 02:20:00|9.92|9.85|9.9|9.83|9.95|9.88|9.88|9.81|91
1722911100000|2024-08-06 02:25:00|9.89|9.82|9.9|9.83|9.92|9.85|9.87|9.8|72
1722911400000|2024-08-06 02:30:00|9.91|9.84|9.93|9.86|9.95|9.88|9.9|9.83|55
1722911700000|2024-08-06 02:35:00|9.92|9.85|9.96|9.89|9.97|9.9|9.91|9.84|71
1722912000000|2024-08-06 02:40:00|9.95|9.88|9.87|9.8|9.96|9.89|9.86|9.79|79
1722912300000|2024-08-06 02:45:00|9.86|9.79|9.91|9.84|9.93|9.86|9.86|9.79|84
1722912600000|2024-08-06 02:50:00|9.9|9.83|9.91|9.84|9.92|9.85|9.9|9.83|44
1722912900000|2024-08-06 02:55:00|9.9|9.83|9.93|9.86|9.94|9.87|9.9|9.83|34
1722913200000|2024-08-06 03:00:00|9.92|9.85|9.91|9.84|9.95|9.88|9.88|9.81|100
1722913500000|2024-08-06 03:05:00|9.92|9.85|9.91|9.84|9.95|9.88|9.9|9.83|56
1722913800000|2024-08-06 03:10:00|9.92|9.85|9.92|9.85|9.94|9.87|9.88|9.81|87
1722914100000|2024-08-06 03:15:00|9.93|9.86|9.9|9.83|9.93|9.86|9.86|9.79|64
1722914400000|2024-08-06 03:20:00|9.91|9.84|9.92|9.85|9.94|9.87|9.91|9.84|48
1722914700000|2024-08-06 03:25:00|9.93|9.86|9.93|9.86|9.94|9.87|9.91|9.84|63
1722915000000|2024-08-06 03:30:00|9.92|9.85|9.95|9.88|9.95|9.88|9.92|9.85|118
1722915300000|2024-08-06 03:35:00|9.94|9.87|9.92|9.85|9.95|9.88|9.92|9.85|55
1722915600000|2024-08-06 03:40:00|9.93|9.86|9.88|9.81|9.94|9.87|9.87|9.8|30
1722915900000|2024-08-06 03:45:00|9.87|9.8|9.87|9.8|9.91|9.84|9.87|9.8|89
1722916200000|2024-08-06 03:50:00|9.88|9.81|9.91|9.84|9.93|9.86|9.86|9.79|82
1722916500000|2024-08-06 03:55:00|9.9|9.83|9.88|9.81|9.91|9.84|9.87|9.8|91
1722916800000|2024-08-06 04:00:00|9.87|9.8|9.81|9.74|9.88|9.81|9.8|9.73|43
1722917100000|2024-08-06 04:05:00|9.82|9.75|9.84|9.77|9.84|9.77|9.81|9.74|79
1722917400000|2024-08-06 04:10:00|9.83|9.76|9.88|9.81|9.88|9.81|9.83|9.76|62
1722917700000|2024-08-06 04:15:00|9.87|9.8|9.86|9.79|9.89|9.82|9.85|9.78|68
1722918000000|2024-08-06 04:20:00|9.85|9.78|9.86|9.79|9.87|9.8|9.84|9.77|58
1722918300000|2024-08-06 04:25:00|9.87|9.8|9.87|9.8|9.87|9.8|9.83|9.76|63
1722918600000|2024-08-06 04:30:00|9.86|9.79|9.89|9.82|9.91|9.84|9.84|9.77|80
1722918900000|2024-08-06 04:35:00|9.88|9.81|9.87|9.8|9.89|9.82|9.82|9.75|146
1722919200000|2024-08-06 04:40:00|9.86|9.79|9.84|9.77|9.89|9.82|9.84|9.77|151
1722919500000|2024-08-06 04:45:00|9.85|9.78|9.85|9.78|9.86|9.79|9.8|9.73|69
1722919800000|2024-08-06 04:50:00|9.86|9.79|9.9|9.83|9.9|9.83|9.84|9.77|65
1722920100000|2024-08-06 04:55:00|9.89|9.82|9.89|9.82|9.92|9.85|9.88|9.81|45
1722920400000|2024-08-06 05:00:00|9.88|9.81|9.9|9.83|9.93|9.86|9.85|9.78|72
1722920700000|2024-08-06 05:05:00|9.89|9.82|9.92|9.85|9.93|9.86|9.85|9.78|110
1722921000000|2024-08-06 05:10:00|9.91|9.84|9.86|9.79|9.91|9.84|9.84|9.77|92
1722921300000|2024-08-06 05:15:00|9.87|9.8|9.91|9.84|9.92|9.85|9.85|9.78|85
1722921600000|2024-08-06 05:20:00|9.92|9.85|9.89|9.82|9.92|9.85|9.87|9.8|70
1722921900000|2024-08-06 05:25:00|9.9|9.83|9.92|9.85|9.92|9.85|9.88|9.81|107
1722922200000|2024-08-06 05:30:00|9.91|9.84|9.93|9.86|9.95|9.88|9.9|9.83|67
1722922500000|2024-08-06 05:35:00|9.92|9.85|9.98|9.91|9.98|9.91|9.92|9.85|125
1722922800000|2024-08-06 05:40:00|9.99|9.92|9.99|9.92|9.99|9.92|9.95|9.88|77
1722923100000|2024-08-06 05:45:00|9.98|9.91|10.01|9.94|10.02|9.95|9.96|9.89|106
1722923400000|2024-08-06 05:50:00|10|9.93|10.03|9.96|10.04|9.97|10|9.93|104
1722923700000|2024-08-06 05:55:00|10.02|9.95|10.01|9.94|10.03|9.96|10|9.93|128
1722924000000|2024-08-06 06:00:00|10|9.93|10.02|9.95|10.02|9.95|9.98|9.91|131
1722924300000|2024-08-06 06:05:00|10.01|9.94|10|9.93|10.04|9.97|9.99|9.92|202
1722924600000|2024-08-06 06:10:00|9.99|9.92|9.97|9.9|10|9.93|9.94|9.87|135
1722924900000|2024-08-06 06:15:00|9.98|9.91|9.97|9.9|9.98|9.91|9.94|9.87|66
1722925200000|2024-08-06 06:20:00|9.98|9.91|10.05|9.98|10.05|9.98|9.98|9.91|70
1722925500000|2024-08-06 06:25:00|10.06|9.99|10|9.93|10.07|10|9.99|9.92|247
1722925800000|2024-08-06 06:30:00|10.01|9.94|10.03|9.96|10.05|9.98|9.99|9.92|109
1722926100000|2024-08-06 06:35:00|10.02|9.95|10.03|9.96|10.05|9.98|10.01|9.94|148
1722926400000|2024-08-06 06:40:00|10.02|9.95|10.01|9.94|10.03|9.96|9.98|9.91|207
1722926700000|2024-08-06 06:45:00|10|9.93|9.98|9.91|10.01|9.94|9.95|9.88|159
1722927000000|2024-08-06 06:50:00|9.99|9.92|9.99|9.92|10.01|9.94|9.97|9.9|255
1722927300000|2024-08-06 06:55:00|9.98|9.91|9.99|9.92|9.99|9.92|9.97|9.9|180
1722927600000|2024-08-06 07:00:00|9.98|9.91|9.98|9.91|10|9.93|9.94|9.87|99
1722927900000|2024-08-06 07:05:00|9.97|9.9|9.98|9.91|10.01|9.94|9.94|9.87|92
1722928200000|2024-08-06 07:10:00|9.97|9.9|9.92|9.85|9.98|9.91|9.9|9.83|150
1722928500000|2024-08-06 07:15:00|9.93|9.86|9.96|9.89|9.96|9.89|9.91|9.84|88
1722928800000|2024-08-06 07:20:00|9.97|9.9|9.91|9.84|9.98|9.91|9.9|9.83|145
1722929100000|2024-08-06 07:25:00|9.92|9.85|9.89|9.82|9.92|9.85|9.87|9.8|134
1722929400000|2024-08-06 07:30:00|9.88|9.81|9.93|9.86|9.94|9.87|9.88|9.81|112
1722929700000|2024-08-06 07:35:00|9.92|9.85|9.95|9.88|9.96|9.89|9.92|9.85|88
1722930000000|2024-08-06 07:40:00|9.94|9.87|9.99|9.92|9.99|9.92|9.94|9.87|118
1722930300000|2024-08-06 07:45:00|9.98|9.91|9.98|9.91|10.03|9.96|9.97|9.9|221
1722930600000|2024-08-06 07:50:00|9.97|9.9|9.99|9.92|10.02|9.95|9.97|9.9|259
1722930900000|2024-08-06 07:55:00|9.98|9.91|9.97|9.9|9.99|9.92|9.97|9.9|210
1722931200000|2024-08-06 08:00:00|9.96|9.89|9.94|9.87|9.97|9.9|9.92|9.85|185
1722931500000|2024-08-06 08:05:00|9.95|9.88|9.94|9.87|9.98|9.91|9.92|9.85|264
1722931800000|2024-08-06 08:10:00|9.93|9.86|9.91|9.84|9.96|9.89|9.91|9.84|247
1722932100000|2024-08-06 08:15:00|9.92|9.85|9.87|9.8|9.92|9.85|9.86|9.79|228
1722932400000|2024-08-06 08:20:00|9.86|9.79|9.84|9.77|9.88|9.81|9.83|9.76|249
1722932700000|2024-08-06 08:25:00|9.83|9.76|9.82|9.75|9.85|9.78|9.81|9.74|275
1722933000000|2024-08-06 08:30:00|9.83|9.76|9.72|9.65|9.84|9.77|9.72|9.65|235
1722933300000|2024-08-06 08:35:00|9.73|9.66|9.71|9.64|9.75|9.68|9.68|9.61|201
1722933600000|2024-08-06 08:40:00|9.72|9.65|9.72|9.65|9.74|9.67|9.69|9.62|175
1722933900000|2024-08-06 08:45:00|9.73|9.66|9.68|9.61|9.74|9.67|9.64|9.57|230
1722934200000|2024-08-06 08:50:00|9.67|9.6|9.74|9.67|9.74|9.67|9.67|9.6|185
1722934500000|2024-08-06 08:55:00|9.73|9.66|9.71|9.64|9.77|9.7|9.71|9.64|67
1722934800000|2024-08-06 09:00:00|9.72|9.65|9.66|9.59|9.72|9.65|9.64|9.57|137
1722935100000|2024-08-06 09:05:00|9.67|9.6|9.69|9.62|9.69|9.62|9.64|9.57|115
1722935400000|2024-08-06 09:10:00|9.7|9.63|9.69|9.62|9.7|9.63|9.67|9.6|104
1722935700000|2024-08-06 09:15:00|9.68|9.61|9.68|9.61|9.71|9.64|9.65|9.58|63
1722936000000|2024-08-06 09:20:00|9.69|9.62|9.71|9.64|9.72|9.65|9.68|9.61|53
1722936300000|2024-08-06 09:25:00|9.7|9.63|9.73|9.66|9.73|9.66|9.69|9.62|74
1722936600000|2024-08-06 09:30:00|9.72|9.65|9.69|9.62|9.76|9.69|9.66|9.59|110
1722936900000|2024-08-06 09:35:00|9.7|9.63|9.7|9.63|9.73|9.66|9.69|9.62|97
1722937200000|2024-08-06 09:40:00|9.69|9.62|9.74|9.67|9.76|9.69|9.68|9.61|110
1722937500000|2024-08-06 09:45:00|9.73|9.66|9.7|9.63|9.75|9.68|9.69|9.62|74
1722937800000|2024-08-06 09:50:00|9.69|9.62|9.73|9.66|9.74|9.67|9.67|9.6|87
1722938100000|2024-08-06 09:55:00|9.74|9.67|9.73|9.66|9.75|9.68|9.72|9.65|64
1722938400000|2024-08-06 10:00:00|9.72|9.65|9.71|9.64|9.74|9.67|9.69|9.62|52
1722938700000|2024-08-06 10:05:00|9.7|9.63|9.71|9.64|9.72|9.65|9.67|9.6|60
1722939000000|2024-08-06 10:10:00|9.72|9.65|9.69|9.62|9.74|9.67|9.69|9.62|68
1722939300000|2024-08-06 10:15:00|9.68|9.61|9.66|9.59|9.7|9.63|9.66|9.59|133
1722939600000|2024-08-06 10:20:00|9.67|9.6|9.64|9.57|9.67|9.6|9.63|9.56|104
1722939900000|2024-08-06 10:25:00|9.65|9.58|9.69|9.62|9.7|9.63|9.64|9.57|81
1722940200000|2024-08-06 10:30:00|9.7|9.63|9.7|9.63|9.74|9.67|9.69|9.62|147
1722940500000|2024-08-06 10:35:00|9.71|9.64|9.68|9.61|9.71|9.64|9.67|9.6|56
1722940800000|2024-08-06 10:40:00|9.69|9.62|9.65|9.58|9.69|9.62|9.63|9.56|43
1722941100000|2024-08-06 10:45:00|9.64|9.57|9.64|9.57|9.65|9.58|9.63|9.56|43
1722941400000|2024-08-06 10:50:00|9.65|9.58|9.61|9.54|9.65|9.58|9.6|9.53|27
1722941700000|2024-08-06 10:55:00|9.6|9.53|9.63|9.56|9.64|9.57|9.6|9.53|28
1722942000000|2024-08-06 11:00:00|9.62|9.55|9.59|9.52|9.65|9.58|9.57|9.5|50
1722942300000|2024-08-06 11:05:00|9.58|9.51|9.63|9.56|9.64|9.57|9.58|9.51|50
1722942600000|2024-08-06 11:10:00|9.62|9.55|9.64|9.57|9.66|9.59|9.6|9.53|47
1722942900000|2024-08-06 11:15:00|9.63|9.56|9.59|9.52|9.64|9.57|9.58|9.51|73
1722943200000|2024-08-06 11:20:00|9.58|9.51|9.63|9.56|9.65|9.58|9.58|9.51|118
1722943500000|2024-08-06 11:25:00|9.62|9.55|9.62|9.55|9.63|9.56|9.59|9.52|47
1722943800000|2024-08-06 11:30:00|9.63|9.56|9.65|9.58|9.65|9.58|9.61|9.54|77
1722944100000|2024-08-06 11:35:00|9.64|9.57|9.66|9.59|9.68|9.61|9.63|9.56|71
1722944400000|2024-08-06 11:40:00|9.67|9.6|9.68|9.61|9.69|9.62|9.65|9.58|104
1722944700000|2024-08-06 11:45:00|9.67|9.6|9.67|9.6|9.72|9.65|9.66|9.59|73
1722945000000|2024-08-06 11:50:00|9.66|9.59|9.63|9.56|9.67|9.6|9.61|9.54|58
1722945300000|2024-08-06 11:55:00|9.62|9.55|9.64|9.57|9.66|9.59|9.62|9.55|109
1722945600000|2024-08-06 12:00:00|9.65|9.58|9.65|9.58|9.67|9.6|9.62|9.55|69
1722945900000|2024-08-06 12:05:00|9.66|9.59|9.61|9.54|9.66|9.59|9.6|9.53|66
1722946200000|2024-08-06 12:10:00|9.6|9.53|9.64|9.57|9.66|9.59|9.6|9.53|101
1722946500000|2024-08-06 12:15:00|9.63|9.56|9.68|9.61|9.69|9.62|9.61|9.54|44
1722946800000|2024-08-06 12:20:00|9.67|9.6|9.67|9.6|9.68|9.61|9.66|9.59|71
1722947100000|2024-08-06 12:25:00|9.66|9.59|9.69|9.62|9.7|9.63|9.64|9.57|74
1722947400000|2024-08-06 12:30:00|9.7|9.63|9.62|9.55|9.7|9.63|9.62|9.55|45
1722947700000|2024-08-06 12:35:00|9.63|9.56|9.61|9.54|9.63|9.56|9.59|9.52|59
1722948000000|2024-08-06 12:40:00|9.6|9.53|9.58|9.51|9.62|9.55|9.58|9.51|47
1722948300000|2024-08-06 12:45:00|9.57|9.5|9.55|9.48|9.58|9.51|9.53|9.46|75
1722948600000|2024-08-06 12:50:00|9.56|9.49|9.54|9.47|9.59|9.52|9.54|9.47|71
1722948900000|2024-08-06 12:55:00|9.53|9.46|9.55|9.48|9.56|9.49|9.53|9.46|35
1722949200000|2024-08-06 13:00:00|9.54|9.47|9.56|9.49|9.58|9.51|9.53|9.46|89
1722949500000|2024-08-06 13:05:00|9.55|9.48|9.57|9.5|9.59|9.52|9.54|9.47|81
1722949800000|2024-08-06 13:10:00|9.58|9.51|9.56|9.49|9.58|9.51|9.55|9.48|33
1722950100000|2024-08-06 13:15:00|9.57|9.5|9.52|9.45|9.58|9.51|9.52|9.45|50
1722950400000|2024-08-06 13:20:00|9.51|9.44|9.46|9.39|9.52|9.45|9.45|9.38|54
1722950700000|2024-08-06 13:25:00|9.47|9.4|9.61|9.54|9.62|9.55|9.47|9.4|85
1722951000000|2024-08-06 13:30:00|9.6|9.53|9.61|9.54|9.66|9.59|9.58|9.51|122
1722951300000|2024-08-06 13:35:00|9.6|9.53|9.6|9.53|9.61|9.54|9.55|9.48|81
1722951600000|2024-08-06 13:40:00|9.59|9.52|9.52|9.45|9.62|9.55|9.51|9.44|96
1722951900000|2024-08-06 13:45:00|9.53|9.46|9.49|9.42|9.53|9.46|9.46|9.39|53
1722952200000|2024-08-06 13:50:00|9.48|9.41|9.56|9.49|9.57|9.5|9.46|9.39|93
1722952500000|2024-08-06 13:55:00|9.57|9.5|9.59|9.52|9.63|9.56|9.57|9.5|77
1722952800000|2024-08-06 14:00:00|9.58|9.51|9.63|9.56|9.64|9.57|9.57|9.5|82
1722953100000|2024-08-06 14:05:00|9.62|9.55|9.8|9.73|9.84|9.77|9.62|9.55|139
1722953400000|2024-08-06 14:10:00|9.79|9.72|9.83|9.76|9.86|9.79|9.79|9.72|109
1722953700000|2024-08-06 14:15:00|9.84|9.77|9.93|9.86|9.95|9.88|9.83|9.76|108
1722954000000|2024-08-06 14:20:00|9.94|9.87|9.97|9.9|9.99|9.92|9.91|9.84|140
1722954300000|2024-08-06 14:25:00|9.98|9.91|9.91|9.84|10|9.93|9.91|9.84|146
1722954600000|2024-08-06 14:30:00|9.92|9.85|9.85|9.78|9.95|9.88|9.83|9.76|100
1722954900000|2024-08-06 14:35:00|9.86|9.79|9.87|9.8|9.92|9.85|9.85|9.78|100
1722955200000|2024-08-06 14:40:00|9.88|9.81|9.9|9.83|9.94|9.87|9.86|9.79|99
1722955500000|2024-08-06 14:45:00|9.91|9.84|9.94|9.87|9.95|9.88|9.9|9.83|72
1722955800000|2024-08-06 14:50:00|9.93|9.86|9.85|9.78|9.94|9.87|9.85|9.78|77
1722956100000|2024-08-06 14:55:00|9.86|9.79|9.82|9.75|9.86|9.79|9.79|9.72|91
1722956400000|2024-08-06 15:00:00|9.83|9.76|9.82|9.75|9.85|9.78|9.79|9.72|80
1722956700000|2024-08-06 15:05:00|9.83|9.76|9.87|9.8|9.89|9.82|9.82|9.75|59
1722957000000|2024-08-06 15:10:00|9.86|9.79|9.77|9.7|9.87|9.8|9.76|9.69|64
1722957300000|2024-08-06 15:15:00|9.78|9.71|9.75|9.68|9.78|9.71|9.7|9.63|110
1722957600000|2024-08-06 15:20:00|9.76|9.69|9.77|9.7|9.78|9.71|9.74|9.67|46
1722957900000|2024-08-06 15:25:00|9.76|9.69|9.7|9.63|9.77|9.7|9.69|9.62|51
1722958200000|2024-08-06 15:30:00|9.69|9.62|9.74|9.67|9.74|9.67|9.68|9.61|110
1722958500000|2024-08-06 15:35:00|9.73|9.66|9.69|9.62|9.74|9.67|9.68|9.61|75
1722958800000|2024-08-06 15:40:00|9.7|9.63|9.73|9.66|9.74|9.67|9.68|9.61|88
1722959100000|2024-08-06 15:45:00|9.74|9.67|9.77|9.7|9.78|9.71|9.7|9.63|96
1722959400000|2024-08-06 15:50:00|9.78|9.71|9.78|9.71|9.79|9.72|9.76|9.69|119
1722959700000|2024-08-06 15:55:00|9.77|9.7|9.81|9.74|9.82|9.75|9.77|9.7|47
1722960000000|2024-08-06 16:00:00|9.8|9.73|9.78|9.71|9.83|9.76|9.76|9.69|47
1722960300000|2024-08-06 16:05:00|9.79|9.72|9.8|9.73|9.82|9.75|9.77|9.7|40
1722960600000|2024-08-06 16:10:00|9.81|9.74|9.85|9.78|9.86|9.79|9.79|9.72|43
1722960900000|2024-08-06 16:15:00|9.84|9.77|9.83|9.76|9.84|9.77|9.81|9.74|70
1722961200000|2024-08-06 16:20:00|9.82|9.75|9.79|9.72|9.85|9.78|9.79|9.72|74
1722961500000|2024-08-06 16:25:00|9.8|9.73|9.73|9.66|9.8|9.73|9.73|9.66|70
1722961800000|2024-08-06 16:30:00|9.74|9.67|9.77|9.7|9.78|9.71|9.71|9.64|86
1722962100000|2024-08-06 16:35:00|9.78|9.71|9.8|9.73|9.81|9.74|9.76|9.69|63
1722962400000|2024-08-06 16:40:00|9.79|9.72|9.8|9.73|9.84|9.77|9.79|9.72|56
1722962700000|2024-08-06 16:45:00|9.81|9.74|9.84|9.77|9.86|9.79|9.8|9.73|60
1722963000000|2024-08-06 16:50:00|9.85|9.78|9.88|9.81|9.89|9.82|9.82|9.75|60
1722963300000|2024-08-06 16:55:00|9.89|9.82|9.84|9.77|9.89|9.82|9.84|9.77|82
1722963600000|2024-08-06 17:00:00|9.85|9.78|9.88|9.81|9.89|9.82|9.8|9.73|106
1722963900000|2024-08-06 17:05:00|9.89|9.82|9.89|9.82|9.89|9.82|9.85|9.78|67
1722964200000|2024-08-06 17:10:00|9.88|9.81|9.86|9.79|9.88|9.81|9.85|9.78|61
1722964500000|2024-08-06 17:15:00|9.87|9.8|9.85|9.78|9.87|9.8|9.83|9.76|69
1722964800000|2024-08-06 17:20:00|9.84|9.77|9.81|9.74|9.85|9.78|9.81|9.74|66
1722965100000|2024-08-06 17:25:00|9.82|9.75|9.83|9.76|9.84|9.77|9.81|9.74|34
1722965400000|2024-08-06 17:30:00|9.84|9.77|9.82|9.75|9.84|9.77|9.78|9.71|63
1722965700000|2024-08-06 17:35:00|9.81|9.74|9.8|9.73|9.82|9.75|9.79|9.72|46
1722966000000|2024-08-06 17:40:00|9.79|9.72|9.76|9.69|9.8|9.73|9.76|9.69|24
1722966300000|2024-08-06 17:45:00|9.77|9.7|9.77|9.7|9.78|9.71|9.74|9.67|43
1722966600000|2024-08-06 17:50:00|9.76|9.69|9.77|9.7|9.78|9.71|9.74|9.67|78
1722966900000|2024-08-06 17:55:00|9.78|9.71|9.72|9.65|9.79|9.72|9.72|9.65|99
1722967200000|2024-08-06 18:00:00|9.73|9.66|9.74|9.67|9.76|9.69|9.72|9.65|52
1722967500000|2024-08-06 18:05:00|9.75|9.68|9.77|9.7|9.78|9.71|9.74|9.67|87
1722967800000|2024-08-06 18:10:00|9.78|9.71|9.8|9.73|9.81|9.74|9.77|9.7|55
1722968100000|2024-08-06 18:15:00|9.81|9.74|9.82|9.75|9.86|9.79|9.8|9.73|66
1722968400000|2024-08-06 18:20:00|9.83|9.76|9.8|9.73|9.83|9.76|9.79|9.72|46
1722968700000|2024-08-06 18:25:00|9.79|9.72|9.81|9.74|9.83|9.76|9.78|9.71|51
1722969000000|2024-08-06 18:30:00|9.8|9.73|9.87|9.8|9.88|9.81|9.78|9.71|64
1722969300000|2024-08-06 18:35:00|9.86|9.79|9.88|9.81|9.94|9.87|9.86|9.79|110
1722969600000|2024-08-06 18:40:00|9.87|9.8|9.86|9.79|9.88|9.81|9.84|9.77|86
1722969900000|2024-08-06 18:45:00|9.87|9.8|9.92|9.85|9.93|9.86|9.86|9.79|58
1722970200000|2024-08-06 18:50:00|9.93|9.86|9.91|9.84|9.94|9.87|9.9|9.83|35
1722970500000|2024-08-06 18:55:00|9.9|9.83|9.86|9.79|9.91|9.84|9.85|9.78|37
1722970800000|2024-08-06 19:00:00|9.87|9.8|9.85|9.78|9.88|9.81|9.84|9.77|55
1722971100000|2024-08-06 19:05:00|9.86|9.79|9.82|9.75|9.87|9.8|9.81|9.74|111
1722971400000|2024-08-06 19:10:00|9.83|9.76|9.83|9.76|9.85|9.78|9.82|9.75|33
1722971700000|2024-08-06 19:15:00|9.82|9.75|9.84|9.77|9.85|9.78|9.79|9.72|55
1722972000000|2024-08-06 19:20:00|9.85|9.78|9.87|9.8|9.88|9.81|9.84|9.77|59
1722972300000|2024-08-06 19:25:00|9.88|9.81|9.88|9.81|9.92|9.85|9.87|9.8|45
1722972600000|2024-08-06 19:30:00|9.87|9.8|9.88|9.81|9.9|9.83|9.86|9.79|48
1722972900000|2024-08-06 19:35:00|9.87|9.8|9.86|9.79|9.88|9.81|9.85|9.78|52
1722973200000|2024-08-06 19:40:00|9.85|9.78|9.84|9.77|9.86|9.79|9.84|9.77|64
1722973500000|2024-08-06 19:45:00|9.85|9.78|9.82|9.75|9.86|9.79|9.81|9.74|60
1722973800000|2024-08-06 19:50:00|9.81|9.74|9.77|9.7|9.83|9.76|9.77|9.7|39
1722974100000|2024-08-06 19:55:00|9.76|9.69|9.76|9.69|9.79|9.72|9.75|9.68|49
1722974400000|2024-08-06 20:00:00|9.75|9.68|9.7|9.63|9.77|9.7|9.7|9.63|60
1722974700000|2024-08-06 20:05:00|9.71|9.64|9.76|9.69|9.76|9.69|9.7|9.63|40
1722975000000|2024-08-06 20:10:00|9.77|9.7|9.68|9.61|9.77|9.7|9.67|9.6|104
1722975300000|2024-08-06 20:15:00|9.69|9.62|9.7|9.63|9.7|9.63|9.64|9.57|86
1722975600000|2024-08-06 20:20:00|9.71|9.64|9.68|9.61|9.73|9.66|9.66|9.59|74
1722975900000|2024-08-06 20:25:00|9.69|9.62|9.69|9.62|9.69|9.62|9.65|9.58|59
1722976200000|2024-08-06 20:30:00|9.68|9.61|9.7|9.63|9.71|9.64|9.67|9.6|57
1722976500000|2024-08-06 20:35:00|9.71|9.64|9.74|9.67|9.75|9.68|9.69|9.62|52
1722976800000|2024-08-06 20:40:00|9.73|9.66|9.66|9.59|9.74|9.67|9.66|9.59|34
1722977100000|2024-08-06 20:45:00|9.67|9.6|9.67|9.6|9.68|9.61|9.66|9.59|37
1722977400000|2024-08-06 20:50:00|9.66|9.59|9.69|9.62|9.69|9.62|9.66|9.59|52
1722977700000|2024-08-06 20:55:00|9.7|9.63|9.72|9.65|9.72|9.65|9.69|9.62|63
1722978000000|2024-08-06 21:00:00|9.71|9.64|9.76|9.69|9.77|9.7|9.7|9.63|38
1722978300000|2024-08-06 21:05:00|9.75|9.68|9.69|9.62|9.75|9.68|9.66|9.59|63
1722978600000|2024-08-06 21:10:00|9.7|9.63|9.71|9.64|9.71|9.64|9.66|9.59|46
1722978900000|2024-08-06 21:15:00|9.72|9.65|9.72|9.65|9.73|9.66|9.68|9.61|55
1722979200000|2024-08-06 21:20:00|9.71|9.64|9.73|9.66|9.73|9.66|9.7|9.63|17
1722979500000|2024-08-06 21:25:00|9.74|9.67|9.74|9.67|9.76|9.69|9.74|9.67|23
1722979800000|2024-08-06 21:30:00|9.73|9.66|9.75|9.68|9.76|9.69|9.72|9.65|27
1722980100000|2024-08-06 21:35:00|9.76|9.69|9.76|9.69|9.77|9.7|9.74|9.67|23
1722980400000|2024-08-06 21:40:00|9.75|9.68|9.75|9.68|9.75|9.68|9.73|9.66|7
1722980700000|2024-08-06 21:45:00|9.74|9.67|9.74|9.67|9.75|9.68|9.72|9.65|21
1722981000000|2024-08-06 21:50:00|9.73|9.66|9.75|9.68|9.75|9.68|9.73|9.66|3
1722981300000|2024-08-06 21:55:00|9.76|9.69|9.77|9.7|9.78|9.71|9.75|9.68|30
1722981600000|2024-08-06 22:00:00|9.78|9.71|9.83|9.76|9.84|9.77|9.76|9.69|78
1722981900000|2024-08-06 22:05:00|9.84|9.77|9.88|9.81|9.89|9.82|9.82|9.75|39
1722982200000|2024-08-06 22:10:00|9.87|9.8|9.85|9.78|9.89|9.82|9.84|9.77|109
1722982500000|2024-08-06 22:15:00|9.86|9.79|9.87|9.8|9.88|9.81|9.85|9.78|90
1722982800000|2024-08-06 22:20:00|9.86|9.79|9.79|9.72|9.88|9.81|9.79|9.72|88
1722983100000|2024-08-06 22:25:00|9.78|9.71|9.67|9.6|9.78|9.71|9.65|9.58|117
1722983400000|2024-08-06 22:30:00|9.66|9.59|9.69|9.62|9.74|9.67|9.66|9.59|140
1722983700000|2024-08-06 22:35:00|9.68|9.61|9.72|9.65|9.73|9.66|9.66|9.59|113
1722984000000|2024-08-06 22:40:00|9.71|9.64|9.72|9.65|9.73|9.66|9.69|9.62|62
1722984300000|2024-08-06 22:45:00|9.71|9.64|9.71|9.64|9.75|9.68|9.7|9.63|53
1722984600000|2024-08-06 22:50:00|9.72|9.65|9.74|9.67|9.74|9.67|9.71|9.64|67
1722984900000|2024-08-06 22:55:00|9.73|9.66|9.73|9.66|9.75|9.68|9.72|9.65|61
1722985200000|2024-08-06 23:00:00|9.72|9.65|9.71|9.64|9.73|9.66|9.68|9.61|76
1722985500000|2024-08-06 23:05:00|9.7|9.63|9.75|9.68|9.75|9.68|9.7|9.63|56
1722985800000|2024-08-06 23:10:00|9.74|9.67|9.71|9.64|9.75|9.68|9.7|9.63|42
1722986100000|2024-08-06 23:15:00|9.72|9.65|9.7|9.63|9.72|9.65|9.68|9.61|69
1722986400000|2024-08-06 23:20:00|9.71|9.64|9.68|9.61|9.71|9.64|9.67|9.6|120
1722986700000|2024-08-06 23:25:00|9.67|9.6|9.65|9.58|9.67|9.6|9.64|9.57|117
1722987000000|2024-08-06 23:30:00|9.66|9.59|9.66|9.59|9.67|9.6|9.64|9.57|117
1722987300000|2024-08-06 23:35:00|9.67|9.6|9.66|9.59|9.68|9.61|9.66|9.59|110
1722987600000|2024-08-06 23:40:00|9.65|9.58|9.65|9.58|9.66|9.59|9.64|9.57|71
1722987900000|2024-08-06 23:45:00|9.64|9.57|9.66|9.59|9.68|9.61|9.64|9.57|113
1722988200000|2024-08-06 23:50:00|9.67|9.6|9.68|9.61|9.68|9.61|9.65|9.58|160
1722988500000|2024-08-06 23:55:00|9.67|9.6|9.69|9.62|9.69|9.62|9.67|9.6|133
1722988800000|2024-08-07 00:00:00|9.68|9.61|9.64|9.57|9.69|9.62|9.63|9.56|115
1722989100000|2024-08-07 00:05:00|9.63|9.56|9.65|9.58|9.69|9.62|9.63|9.56|101
1722989400000|2024-08-07 00:10:00|9.64|9.57|9.6|9.53|9.66|9.59|9.6|9.53|117
1722989700000|2024-08-07 00:15:00|9.61|9.54|9.64|9.57|9.64|9.57|9.56|9.49|108
1722990000000|2024-08-07 00:20:00|9.63|9.56|9.61|9.54|9.66|9.59|9.6|9.53|105
1722990300000|2024-08-07 00:25:00|9.6|9.53|9.64|9.57|9.64|9.57|9.6|9.53|51
1722990600000|2024-08-07 00:30:00|9.65|9.58|9.69|9.62|9.7|9.63|9.65|9.58|73
1722990900000|2024-08-07 00:35:00|9.68|9.61|9.73|9.66|9.76|9.69|9.68|9.61|94
1722991200000|2024-08-07 00:40:00|9.74|9.67|9.67|9.6|9.74|9.67|9.66|9.59|100
1722991500000|2024-08-07 00:45:00|9.66|9.59|9.67|9.6|9.69|9.62|9.61|9.54|144
1722991800000|2024-08-07 00:50:00|9.66|9.59|9.69|9.62|9.72|9.65|9.65|9.58|74
1722992100000|2024-08-07 00:55:00|9.7|9.63|9.69|9.62|9.73|9.66|9.68|9.61|48
1722992400000|2024-08-07 01:00:00|9.7|9.63|9.71|9.64|9.71|9.64|9.67|9.6|68
1722992700000|2024-08-07 01:05:00|9.72|9.65|9.63|9.56|9.72|9.65|9.62|9.55|74
1722993000000|2024-08-07 01:10:00|9.62|9.55|9.61|9.54|9.63|9.56|9.56|9.49|64
1722993300000|2024-08-07 01:15:00|9.6|9.53|9.65|9.58|9.68|9.61|9.59|9.52|86
1722993600000|2024-08-07 01:20:00|9.66|9.59|9.67|9.6|9.68|9.61|9.63|9.56|78
1722993900000|2024-08-07 01:25:00|9.66|9.59|9.64|9.57|9.68|9.61|9.64|9.57|67
1722994200000|2024-08-07 01:30:00|9.65|9.58|9.67|9.6|9.7|9.63|9.64|9.57|63
1722994500000|2024-08-07 01:35:00|9.68|9.61|9.76|9.69|9.77|9.7|9.67|9.6|89
1722994800000|2024-08-07 01:40:00|9.77|9.7|9.81|9.74|9.86|9.79|9.77|9.7|119
1722995100000|2024-08-07 01:45:00|9.82|9.75|9.85|9.78|9.87|9.8|9.8|9.73|116
1722995400000|2024-08-07 01:50:00|9.86|9.79|9.87|9.8|9.9|9.83|9.85|9.78|100
1722995700000|2024-08-07 01:55:00|9.88|9.81|9.88|9.81|9.9|9.83|9.84|9.77|69
1722996000000|2024-08-07 02:00:00|9.87|9.8|9.85|9.78|9.88|9.81|9.83|9.76|89
1722996300000|2024-08-07 02:05:00|9.84|9.77|9.85|9.78|9.87|9.8|9.83|9.76|66
1722996600000|2024-08-07 02:10:00|9.84|9.77|9.82|9.75|9.84|9.77|9.8|9.73|75
1722996900000|2024-08-07 02:15:00|9.81|9.74|9.84|9.77|9.84|9.77|9.79|9.72|44
1722997200000|2024-08-07 02:20:00|9.85|9.78|9.88|9.81|9.89|9.82|9.84|9.77|84
1722997500000|2024-08-07 02:25:00|9.89|9.82|9.93|9.86|9.97|9.9|9.87|9.8|73
1722997800000|2024-08-07 02:30:00|9.94|9.87|9.96|9.89|10|9.93|9.91|9.84|147
1722998100000|2024-08-07 02:35:00|9.95|9.88|9.88|9.81|9.96|9.89|9.87|9.8|114
1722998400000|2024-08-07 02:40:00|9.87|9.8|9.86|9.79|9.9|9.83|9.86|9.79|116
1722998700000|2024-08-07 02:45:00|9.85|9.78|9.84|9.77|9.85|9.78|9.81|9.74|78
1722999000000|2024-08-07 02:50:00|9.83|9.76|9.83|9.76|9.84|9.77|9.8|9.73|57
1722999300000|2024-08-07 02:55:00|9.82|9.75|9.85|9.78|9.85|9.78|9.82|9.75|130
1722999600000|2024-08-07 03:00:00|9.86|9.79|9.89|9.82|9.91|9.84|9.85|9.78|68
1722999900000|2024-08-07 03:05:00|9.9|9.83|9.91|9.84|9.91|9.84|9.87|9.8|98
1723000200000|2024-08-07 03:10:00|9.92|9.85|9.89|9.82|9.93|9.86|9.88|9.81|74
1723000500000|2024-08-07 03:15:00|9.88|9.81|9.87|9.8|9.89|9.82|9.82|9.75|108
1723000800000|2024-08-07 03:20:00|9.86|9.79|9.88|9.81|9.88|9.81|9.83|9.76|95
1723001100000|2024-08-07 03:25:00|9.87|9.8|9.86|9.79|9.88|9.81|9.85|9.78|34
1723001400000|2024-08-07 03:30:00|9.87|9.8|9.86|9.79|9.87|9.8|9.84|9.77|36
1723001700000|2024-08-07 03:35:00|9.85|9.78|9.88|9.81|9.9|9.83|9.83|9.76|80
1723002000000|2024-08-07 03:40:00|9.87|9.8|9.86|9.79|9.87|9.8|9.84|9.77|52
1723002300000|2024-08-07 03:45:00|9.85|9.78|9.84|9.77|9.88|9.81|9.83|9.76|60
1723002600000|2024-08-07 03:50:00|9.85|9.78|9.88|9.81|9.88|9.81|9.85|9.78|44
1723002900000|2024-08-07 03:55:00|9.87|9.8|9.88|9.81|9.9|9.83|9.87|9.8|78
1723003200000|2024-08-07 04:00:00|9.86|9.79|9.88|9.81|9.92|9.85|9.86|9.79|71
1723003500000|2024-08-07 04:05:00|9.89|9.82|9.93|9.86|9.93|9.86|9.89|9.82|85
1723003800000|2024-08-07 04:10:00|9.92|9.85|9.97|9.9|9.98|9.91|9.91|9.84|104
1723004100000|2024-08-07 04:15:00|9.96|9.89|10|9.93|10.03|9.96|9.95|9.88|145
1723004400000|2024-08-07 04:20:00|10.01|9.94|9.98|9.91|10.01|9.94|9.96|9.89|166
1723004700000|2024-08-07 04:25:00|9.99|9.92|9.97|9.9|9.99|9.92|9.95|9.88|129
1723005000000|2024-08-07 04:30:00|9.96|9.89|9.99|9.92|10.02|9.95|9.95|9.88|140
1723005300000|2024-08-07 04:35:00|9.98|9.91|9.97|9.9|9.99|9.92|9.95|9.88|146
1723005600000|2024-08-07 04:40:00|9.96|9.89|10|9.93|10|9.93|9.96|9.89|77
1723005900000|2024-08-07 04:45:00|9.99|9.92|10|9.93|10.02|9.95|9.96|9.89|244
1723006200000|2024-08-07 04:50:00|9.99|9.92|9.98|9.91|10|9.93|9.97|9.9|128
1723006500000|2024-08-07 04:55:00|9.97|9.9|9.96|9.89|9.98|9.91|9.96|9.89|66
1723006800000|2024-08-07 05:00:00|9.95|9.88|9.96|9.89|9.97|9.9|9.92|9.85|90
1723007100000|2024-08-07 05:05:00|9.97|9.9|10|9.93|10|9.93|9.96|9.89|44
1723007400000|2024-08-07 05:10:00|10.01|9.94|9.99|9.92|10.01|9.94|9.98|9.91|29
1723007700000|2024-08-07 05:15:00|10|9.93|10|9.93|10.03|9.96|9.97|9.9|117
1723008000000|2024-08-07 05:20:00|10.01|9.94|9.95|9.88|10.02|9.95|9.94|9.87|101
1723008300000|2024-08-07 05:25:00|9.96|9.89|10|9.93|10|9.93|9.95|9.88|69
1723008600000|2024-08-07 05:30:00|9.99|9.92|10.01|9.94|10.01|9.94|9.96|9.89|43
1723008900000|2024-08-07 05:35:00|10|9.93|10.03|9.96|10.03|9.96|10|9.93|78
1723009200000|2024-08-07 05:40:00|10.02|9.95|9.95|9.88|10.03|9.96|9.95|9.88|168
1723009500000|2024-08-07 05:45:00|9.96|9.89|9.95|9.88|9.97|9.9|9.92|9.85|130
1723009800000|2024-08-07 05:50:00|9.94|9.87|9.94|9.87|9.96|9.89|9.92|9.85|107
1723010100000|2024-08-07 05:55:00|9.93|9.86|9.92|9.85|9.95|9.88|9.91|9.84|72
1723010400000|2024-08-07 06:00:00|9.91|9.84|9.93|9.86|9.95|9.88|9.91|9.84|159
1723010700000|2024-08-07 06:05:00|9.94|9.87|9.95|9.88|9.96|9.89|9.92|9.85|201
1723011000000|2024-08-07 06:10:00|9.94|9.87|9.9|9.83|9.95|9.88|9.89|9.82|75
1723011300000|2024-08-07 06:15:00|9.91|9.84|9.9|9.83|9.93|9.86|9.86|9.79|173
1723011600000|2024-08-07 06:20:00|9.89|9.82|9.9|9.83|9.9|9.83|9.87|9.8|132
1723011900000|2024-08-07 06:25:00|9.89|9.82|9.91|9.84|9.92|9.85|9.89|9.82|101
1723012200000|2024-08-07 06:30:00|9.9|9.83|9.91|9.84|9.94|9.87|9.89|9.82|76
1723012500000|2024-08-07 06:35:00|9.92|9.85|9.92|9.85|9.92|9.85|9.88|9.81|89
1723012800000|2024-08-07 06:40:00|9.91|9.84|9.9|9.83|9.94|9.87|9.89|9.82|98
1723013100000|2024-08-07 06:45:00|9.91|9.84|9.88|9.81|9.91|9.84|9.85|9.78|86
1723013400000|2024-08-07 06:50:00|9.89|9.82|9.88|9.81|9.9|9.83|9.87|9.8|165
1723013700000|2024-08-07 06:55:00|9.87|9.8|9.9|9.83|9.9|9.83|9.87|9.8|192
1723014000000|2024-08-07 07:00:00|9.89|9.82|9.9|9.83|9.9|9.83|9.86|9.79|290
1723014300000|2024-08-07 07:05:00|9.89|9.82|9.92|9.85|9.94|9.87|9.88|9.81|102
1723014600000|2024-08-07 07:10:00|9.91|9.84|9.87|9.8|9.93|9.86|9.86|9.79|256
1723014900000|2024-08-07 07:15:00|9.86|9.79|9.86|9.79|9.89|9.82|9.85|9.78|205
1723015200000|2024-08-07 07:20:00|9.87|9.8|9.88|9.81|9.88|9.81|9.84|9.77|174
1723015500000|2024-08-07 07:25:00|9.89|9.82|9.89|9.82|9.9|9.83|9.88|9.81|160
1723015800000|2024-08-07 07:30:00|9.88|9.81|9.9|9.83|9.91|9.84|9.88|9.81|183
1723016100000|2024-08-07 07:35:00|9.89|9.82|9.92|9.85|9.92|9.85|9.89|9.82|196
1723016400000|2024-08-07 07:40:00|9.91|9.84|9.91|9.84|9.93|9.86|9.9|9.83|59
1723016700000|2024-08-07 07:45:00|9.9|9.83|9.95|9.88|9.96|9.89|9.9|9.83|124
1723017000000|2024-08-07 07:50:00|9.96|9.89|9.94|9.87|9.97|9.9|9.93|9.86|227
1723017300000|2024-08-07 07:55:00|9.93|9.86|9.93|9.86|9.94|9.87|9.91|9.84|164
1723017600000|2024-08-07 08:00:00|9.92|9.85|9.93|9.86|9.95|9.88|9.92|9.85|186
1723017900000|2024-08-07 08:05:00|9.94|9.87|9.97|9.9|9.97|9.9|9.93|9.86|203
1723018200000|2024-08-07 08:10:00|9.98|9.91|9.98|9.91|10|9.93|9.97|9.9|79
1723018500000|2024-08-07 08:15:00|9.97|9.9|9.98|9.91|10|9.93|9.96|9.89|110
1723018800000|2024-08-07 08:20:00|9.97|9.9|9.97|9.9|9.99|9.92|9.95|9.88|179
1723019100000|2024-08-07 08:25:00|9.98|9.91|9.98|9.91|9.98|9.91|9.95|9.88|141
1723019400000|2024-08-07 08:30:00|9.97|9.9|9.95|9.88|9.97|9.9|9.94|9.87|181
1723019700000|2024-08-07 08:35:00|9.94|9.87|9.96|9.89|9.97|9.9|9.92|9.85|184
1723020000000|2024-08-07 08:40:00|9.97|9.9|9.97|9.9|9.99|9.92|9.95|9.88|139
1723020300000|2024-08-07 08:45:00|9.98|9.91|10.01|9.94|10.02|9.95|9.97|9.9|104
1723020600000|2024-08-07 08:50:00|10|9.93|10|9.93|10.03|9.96|9.99|9.92|75
1723020900000|2024-08-07 08:55:00|10.01|9.94|10|9.93|10.01|9.94|9.99|9.92|34
1723021200000|2024-08-07 09:00:00|10.01|9.94|10.01|9.94|10.05|9.98|9.99|9.92|71
1723021500000|2024-08-07 09:05:00|10|9.93|10|9.93|10.03|9.96|9.99|9.92|139
1723021800000|2024-08-07 09:10:00|9.99|9.92|10.01|9.94|10.01|9.94|9.97|9.9|131
1723022100000|2024-08-07 09:15:00|10|9.93|10.03|9.96|10.03|9.96|9.99|9.92|164
1723022400000|2024-08-07 09:20:00|10.04|9.97|10.08|10.01|10.09|10.02|10.03|9.96|123
1723022700000|2024-08-07 09:25:00|10.09|10.02|10.06|9.99|10.09|10.02|10.05|9.98|100
1723023000000|2024-08-07 09:30:00|10.05|9.98|10.1|10.03|10.11|10.04|10.04|9.97|110
1723023300000|2024-08-07 09:35:00|10.09|10.02|10.17|10.1|10.17|10.1|10.09|10.02|43
1723023600000|2024-08-07 09:40:00|10.18|10.11|10.15|10.08|10.24|10.17|10.15|10.08|73
1723023900000|2024-08-07 09:45:00|10.14|10.07|10.13|10.06|10.17|10.1|10.1|10.03|74
1723024200000|2024-08-07 09:50:00|10.14|10.07|10.12|10.05|10.15|10.08|10.11|10.04|59
1723024500000|2024-08-07 09:55:00|10.13|10.06|10.13|10.06|10.13|10.06|10.1|10.03|85
1723024800000|2024-08-07 10:00:00|10.12|10.05|10.09|10.02|10.14|10.07|10.08|10.01|152
1723025100000|2024-08-07 10:05:00|10.08|10.01|10.15|10.08|10.15|10.08|10.08|10.01|64
1723025400000|2024-08-07 10:10:00|10.16|10.09|10.2|10.13|10.21|10.14|10.16|10.09|87
1723025700000|2024-08-07 10:15:00|10.21|10.14|10.2|10.13|10.21|10.14|10.18|10.11|102
1723026000000|2024-08-07 10:20:00|10.19|10.12|10.19|10.12|10.2|10.13|10.17|10.1|173
1723026300000|2024-08-07 10:25:00|10.18|10.11|10.2|10.13|10.22|10.15|10.18|10.11|71
1723026600000|2024-08-07 10:30:00|10.21|10.14|10.22|10.15|10.23|10.16|10.18|10.11|76
1723026900000|2024-08-07 10:35:00|10.21|10.14|10.2|10.13|10.24|10.17|10.18|10.11|124
1723027200000|2024-08-07 10:40:00|10.21|10.14|10.17|10.1|10.21|10.14|10.16|10.09|81
1723027500000|2024-08-07 10:45:00|10.16|10.09|10.17|10.1|10.19|10.12|10.16|10.09|84
1723027800000|2024-08-07 10:50:00|10.18|10.11|10.14|10.07|10.18|10.11|10.13|10.06|37
1723028100000|2024-08-07 10:55:00|10.15|10.08|10.1|10.03|10.15|10.08|10.09|10.02|82
1723028400000|2024-08-07 11:00:00|10.09|10.02|10.07|10|10.12|10.05|10.05|9.98|147
1723028700000|2024-08-07 11:05:00|10.08|10.01|10.03|9.96|10.08|10.01|10.02|9.95|60
1723029000000|2024-08-07 11:10:00|10.04|9.97|10.05|9.98|10.06|9.99|10.02|9.95|52
1723029300000|2024-08-07 11:15:00|10.04|9.97|10.01|9.94|10.05|9.98|10.01|9.94|156
1723029600000|2024-08-07 11:20:00|10.02|9.95|10.03|9.96|10.05|9.98|10|9.93|86
1723029900000|2024-08-07 11:25:00|10.04|9.97|10.04|9.97|10.05|9.98|10.02|9.95|147
1723030200000|2024-08-07 11:30:00|10.03|9.96|10.04|9.97|10.04|9.97|10.02|9.95|70
1723030500000|2024-08-07 11:35:00|10.03|9.96|10|9.93|10.04|9.97|10|9.93|132
1723030800000|2024-08-07 11:40:00|10.01|9.94|9.98|9.91|10.01|9.94|9.96|9.89|112
1723031100000|2024-08-07 11:45:00|9.97|9.9|9.97|9.9|10|9.93|9.96|9.89|149
1723031400000|2024-08-07 11:50:00|9.98|9.91|9.98|9.91|10|9.93|9.97|9.9|29
1723031700000|2024-08-07 11:55:00|9.99|9.92|9.97|9.9|9.99|9.92|9.96|9.89|59
1723032000000|2024-08-07 12:00:00|9.96|9.89|9.98|9.91|9.98|9.91|9.95|9.88|83
1723032300000|2024-08-07 12:05:00|9.97|9.9|9.96|9.89|9.98|9.91|9.95|9.88|64
1723032600000|2024-08-07 12:10:00|9.97|9.9|9.98|9.91|9.99|9.92|9.94|9.87|126
1723032900000|2024-08-07 12:15:00|9.97|9.9|10.03|9.96|10.04|9.97|9.97|9.9|79
1723033200000|2024-08-07 12:20:00|10.02|9.95|10|9.93|10.04|9.97|9.98|9.91|103
1723033500000|2024-08-07 12:25:00|9.99|9.92|10.05|9.98|10.06|9.99|9.99|9.92|93
1723033800000|2024-08-07 12:30:00|10.06|9.99|10.08|10.01|10.1|10.03|10.05|9.98|115
1723034100000|2024-08-07 12:35:00|10.09|10.02|10.09|10.02|10.11|10.04|10.03|9.96|118
1723034400000|2024-08-07 12:40:00|10.08|10.01|10.05|9.98|10.08|10.01|10.03|9.96|98
1723034700000|2024-08-07 12:45:00|10.04|9.97|10.08|10.01|10.08|10.01|10.04|9.97|161
1723035000000|2024-08-07 12:50:00|10.09|10.02|10.11|10.04|10.12|10.05|10.07|10|83
1723035300000|2024-08-07 12:55:00|10.12|10.05|10.14|10.07|10.15|10.08|10.11|10.04|127
1723035600000|2024-08-07 13:00:00|10.13|10.06|10.11|10.04|10.18|10.11|10.09|10.02|103
1723035900000|2024-08-07 13:05:00|10.12|10.05|10.11|10.04|10.13|10.06|10.09|10.02|120
1723036200000|2024-08-07 13:10:00|10.1|10.03|10.07|10|10.12|10.05|10.06|9.99|80
1723036500000|2024-08-07 13:15:00|10.06|9.99|10.05|9.98|10.08|10.01|10.04|9.97|134
1723036800000|2024-08-07 13:20:00|10.04|9.97|10.09|10.02|10.09|10.02|10.04|9.97|66
1723037100000|2024-08-07 13:25:00|10.1|10.03|10.15|10.08|10.16|10.09|10.09|10.02|66
1723037400000|2024-08-07 13:30:00|10.14|10.07|10.18|10.11|10.2|10.13|10.12|10.05|171
1723037700000|2024-08-07 13:35:00|10.17|10.1|10.12|10.05|10.2|10.13|10.12|10.05|136
1723038000000|2024-08-07 13:40:00|10.11|10.04|10.08|10.01|10.11|10.04|10.05|9.98|146
1723038300000|2024-08-07 13:45:00|10.09|10.02|10.07|10|10.11|10.04|10.04|9.97|157
1723038600000|2024-08-07 13:50:00|10.08|10.01|10.05|9.98|10.1|10.03|10.04|9.97|130
1723038900000|2024-08-07 13:55:00|10.06|9.99|10.04|9.97|10.06|9.99|10.01|9.94|101
1723039200000|2024-08-07 14:00:00|10.05|9.98|9.99|9.92|10.07|10|9.98|9.91|73
1723039500000|2024-08-07 14:05:00|10|9.93|9.97|9.9|10|9.93|9.96|9.89|82
1723039800000|2024-08-07 14:10:00|9.96|9.89|10|9.93|10|9.93|9.95|9.88|97
1723040100000|2024-08-07 14:15:00|9.99|9.92|9.88|9.81|10.02|9.95|9.87|9.8|148
1723040400000|2024-08-07 14:20:00|9.87|9.8|9.87|9.8|9.91|9.84|9.85|9.78|71
1723040700000|2024-08-07 14:25:00|9.88|9.81|9.81|9.74|9.88|9.81|9.79|9.72|88
1723041000000|2024-08-07 14:30:00|9.82|9.75|9.72|9.65|9.83|9.76|9.71|9.64|93
1723041300000|2024-08-07 14:35:00|9.71|9.64|9.63|9.56|9.73|9.66|9.63|9.56|95
1723041600000|2024-08-07 14:40:00|9.64|9.57|9.7|9.63|9.7|9.63|9.64|9.57|131
1723041900000|2024-08-07 14:45:00|9.69|9.62|9.93|9.86|9.93|9.86|9.68|9.61|99
1723042200000|2024-08-07 14:50:00|9.92|9.85|9.81|9.74|9.93|9.86|9.79|9.72|132
1723042500000|2024-08-07 14:55:00|9.8|9.73|9.81|9.74|9.85|9.78|9.8|9.73|80
1723042800000|2024-08-07 15:00:00|9.8|9.73|9.85|9.78|9.86|9.79|9.76|9.69|86
1723043100000|2024-08-07 15:05:00|9.86|9.79|9.86|9.79|9.9|9.83|9.83|9.76|93
1723043400000|2024-08-07 15:10:00|9.85|9.78|9.84|9.77|9.86|9.79|9.8|9.73|104
1723043700000|2024-08-07 15:15:00|9.85|9.78|9.8|9.73|9.88|9.81|9.78|9.71|88
1723044000000|2024-08-07 15:20:00|9.81|9.74|9.82|9.75|9.84|9.77|9.8|9.73|42
1723044300000|2024-08-07 15:25:00|9.81|9.74|9.8|9.73|9.82|9.75|9.78|9.71|90
1723044600000|2024-08-07 15:30:00|9.79|9.72|9.79|9.72|9.83|9.76|9.76|9.69|100
1723044900000|2024-08-07 15:35:00|9.8|9.73|9.82|9.75|9.82|9.75|9.76|9.69|63
1723045200000|2024-08-07 15:40:00|9.81|9.74|9.83|9.76|9.84|9.77|9.79|9.72|63
1723045500000|2024-08-07 15:45:00|9.82|9.75|9.81|9.74|9.83|9.76|9.79|9.72|42
1723045800000|2024-08-07 15:50:00|9.82|9.75|9.86|9.79|9.9|9.83|9.81|9.74|78
1723046100000|2024-08-07 15:55:00|9.85|9.78|9.85|9.78|9.87|9.8|9.83|9.76|95
1723046400000|2024-08-07 16:00:00|9.84|9.77|9.77|9.7|9.88|9.81|9.76|9.69|102
1723046700000|2024-08-07 16:05:00|9.78|9.71|9.83|9.76|9.84|9.77|9.74|9.67|134
1723047000000|2024-08-07 16:10:00|9.82|9.75|9.8|9.73|9.84|9.77|9.78|9.71|69
1723047300000|2024-08-07 16:15:00|9.79|9.72|9.77|9.7|9.82|9.75|9.75|9.68|91
1723047600000|2024-08-07 16:20:00|9.76|9.69|9.81|9.74|9.82|9.75|9.76|9.69|76
1723047900000|2024-08-07 16:25:00|9.82|9.75|9.79|9.72|9.84|9.77|9.79|9.72|52
1723048200000|2024-08-07 16:30:00|9.78|9.71|9.78|9.71|9.79|9.72|9.75|9.68|71
1723048500000|2024-08-07 16:35:00|9.77|9.7|9.78|9.71|9.8|9.73|9.75|9.68|62
1723048800000|2024-08-07 16:40:00|9.79|9.72|9.79|9.72|9.8|9.73|9.77|9.7|113
1723049100000|2024-08-07 16:45:00|9.8|9.73|9.79|9.72|9.82|9.75|9.76|9.69|48
1723049400000|2024-08-07 16:50:00|9.78|9.71|9.73|9.66|9.79|9.72|9.71|9.64|72
1723049700000|2024-08-07 16:55:00|9.75|9.68|9.77|9.7|9.8|9.73|9.75|9.68|79
1723050000000|2024-08-07 17:00:00|9.76|9.69|9.82|9.75|9.82|9.75|9.76|9.69|85
1723050300000|2024-08-07 17:05:00|9.81|9.74|9.76|9.69|9.84|9.77|9.75|9.68|90
1723050600000|2024-08-07 17:10:00|9.75|9.68|9.74|9.67|9.78|9.71|9.73|9.66|52
1723050900000|2024-08-07 17:15:00|9.73|9.66|9.68|9.61|9.77|9.7|9.66|9.59|116
1723051200000|2024-08-07 17:20:00|9.69|9.62|9.73|9.66|9.75|9.68|9.69|9.62|139
1723051500000|2024-08-07 17:25:00|9.74|9.67|9.74|9.67|9.78|9.71|9.73|9.66|79
1723051800000|2024-08-07 17:30:00|9.73|9.66|9.78|9.71|9.78|9.71|9.73|9.66|68
1723052100000|2024-08-07 17:35:00|9.79|9.72|9.77|9.7|9.79|9.72|9.75|9.68|45
1723052400000|2024-08-07 17:40:00|9.76|9.69|9.77|9.7|9.79|9.72|9.75|9.68|50
1723052700000|2024-08-07 17:45:00|9.78|9.71|9.75|9.68|9.8|9.73|9.75|9.68|40
1723053000000|2024-08-07 17:50:00|9.74|9.67|9.76|9.69|9.77|9.7|9.73|9.66|65
1723053300000|2024-08-07 17:55:00|9.77|9.7|9.75|9.68|9.77|9.7|9.74|9.67|83
1723053600000|2024-08-07 18:00:00|9.76|9.69|9.76|9.69|9.78|9.71|9.74|9.67|73
1723053900000|2024-08-07 18:05:00|9.77|9.7|9.75|9.68|9.78|9.71|9.72|9.65|55
1723054200000|2024-08-07 18:10:00|9.76|9.69|9.77|9.7|9.78|9.71|9.74|9.67|52
1723054500000|2024-08-07 18:15:00|9.78|9.71|9.73|9.66|9.8|9.73|9.71|9.64|62
1723054800000|2024-08-07 18:20:00|9.74|9.67|9.74|9.67|9.76|9.69|9.72|9.65|85
1723055100000|2024-08-07 18:25:00|9.75|9.68|9.73|9.66|9.78|9.71|9.72|9.65|65
1723055400000|2024-08-07 18:30:00|9.72|9.65|9.65|9.58|9.74|9.67|9.6|9.53|132
1723055700000|2024-08-07 18:35:00|9.66|9.59|9.65|9.58|9.67|9.6|9.61|9.54|114
1723056000000|2024-08-07 18:40:00|9.66|9.59|9.64|9.57|9.67|9.6|9.63|9.56|83
1723056300000|2024-08-07 18:45:00|9.63|9.56|9.62|9.55|9.65|9.58|9.59|9.52|46
1723056600000|2024-08-07 18:50:00|9.63|9.56|9.59|9.52|9.65|9.58|9.59|9.52|79
1723056900000|2024-08-07 18:55:00|9.6|9.53|9.61|9.54|9.62|9.55|9.58|9.51|70
1723057200000|2024-08-07 19:00:00|9.6|9.53|9.65|9.58|9.66|9.59|9.59|9.52|84
1723057500000|2024-08-07 19:05:00|9.64|9.57|9.66|9.59|9.71|9.64|9.64|9.57|59
1723057800000|2024-08-07 19:10:00|9.67|9.6|9.64|9.57|9.68|9.61|9.63|9.56|38
1723058100000|2024-08-07 19:15:00|9.65|9.58|9.66|9.59|9.66|9.59|9.63|9.56|36
1723058400000|2024-08-07 19:20:00|9.67|9.6|9.66|9.59|9.68|9.61|9.65|9.58|42
1723058700000|2024-08-07 19:25:00|9.65|9.58|9.62|9.55|9.66|9.59|9.61|9.54|50
1723059000000|2024-08-07 19:30:00|9.61|9.54|9.59|9.52|9.62|9.55|9.58|9.51|49
1723059300000|2024-08-07 19:35:00|9.6|9.53|9.6|9.53|9.65|9.58|9.57|9.5|59
1723059600000|2024-08-07 19:40:00|9.59|9.52|9.62|9.55|9.62|9.55|9.59|9.52|58
1723059900000|2024-08-07 19:45:00|9.63|9.56|9.64|9.57|9.64|9.57|9.62|9.55|26
1723060200000|2024-08-07 19:50:00|9.65|9.58|9.64|9.57|9.66|9.59|9.6|9.53|58
1723060500000|2024-08-07 19:55:00|9.63|9.56|9.66|9.59|9.68|9.61|9.63|9.56|58
1723060800000|2024-08-07 20:00:00|9.67|9.6|9.64|9.57|9.69|9.62|9.61|9.54|76
1723061100000|2024-08-07 20:05:00|9.63|9.56|9.62|9.55|9.66|9.59|9.61|9.54|68
1723061400000|2024-08-07 20:10:00|9.61|9.54|9.65|9.58|9.66|9.59|9.58|9.51|85
1723061700000|2024-08-07 20:15:00|9.66|9.59|9.7|9.63|9.71|9.64|9.64|9.57|115
1723062000000|2024-08-07 20:20:00|9.71|9.64|9.73|9.66|9.78|9.71|9.69|9.62|99
1723062300000|2024-08-07 20:25:00|9.72|9.65|9.79|9.72|9.81|9.74|9.71|9.64|102
1723062600000|2024-08-07 20:30:00|9.78|9.71|9.77|9.7|9.8|9.73|9.71|9.64|112
1723062900000|2024-08-07 20:35:00|9.76|9.69|9.7|9.63|9.77|9.7|9.69|9.62|85
1723063200000|2024-08-07 20:40:00|9.69|9.62|9.68|9.61|9.71|9.64|9.65|9.58|42
1723063500000|2024-08-07 20:45:00|9.69|9.62|9.64|9.57|9.7|9.63|9.64|9.57|54
1723063800000|2024-08-07 20:50:00|9.63|9.56|9.57|9.5|9.63|9.56|9.52|9.45|123
1723064100000|2024-08-07 20:55:00|9.58|9.51|9.68|9.61|9.68|9.61|9.57|9.5|87
1723064400000|2024-08-07 21:00:00|9.69|9.62|9.72|9.65|9.73|9.66|9.63|9.56|98
1723064700000|2024-08-07 21:05:00|9.73|9.66|9.71|9.64|9.74|9.67|9.69|9.62|117
1723065000000|2024-08-07 21:10:00|9.7|9.63|9.69|9.62|9.72|9.65|9.67|9.6|122
1723065300000|2024-08-07 21:15:00|9.68|9.61|9.66|9.59|9.68|9.61|9.64|9.57|111
1723065600000|2024-08-07 21:20:00|9.65|9.58|9.69|9.62|9.71|9.64|9.65|9.58|59
1723065900000|2024-08-07 21:25:00|9.68|9.61|9.63|9.56|9.7|9.63|9.62|9.55|32
1723066200000|2024-08-07 21:30:00|9.64|9.57|9.66|9.59|9.66|9.59|9.61|9.54|27
1723066500000|2024-08-07 21:35:00|9.67|9.6|9.66|9.59|9.67|9.6|9.63|9.56|26
1723066800000|2024-08-07 21:40:00|9.67|9.6|9.73|9.66|9.73|9.66|9.64|9.57|25
1723067100000|2024-08-07 21:45:00|9.72|9.65|9.73|9.66|9.74|9.67|9.71|9.64|24
1723067400000|2024-08-07 21:50:00|9.74|9.67|9.69|9.62|9.75|9.68|9.69|9.62|20
1723067700000|2024-08-07 21:55:00|9.68|9.61|9.69|9.62|9.72|9.65|9.67|9.6|70
1723068000000|2024-08-07 22:00:00|9.7|9.63|9.68|9.61|9.71|9.64|9.66|9.59|73
1723068300000|2024-08-07 22:05:00|9.69|9.62|9.64|9.57|9.7|9.63|9.64|9.57|84
1723068600000|2024-08-07 22:10:00|9.65|9.58|9.62|9.55|9.65|9.58|9.61|9.54|118
1723068900000|2024-08-07 22:15:00|9.63|9.56|9.58|9.51|9.64|9.57|9.58|9.51|92
1723069200000|2024-08-07 22:20:00|9.57|9.5|9.51|9.44|9.57|9.5|9.49|9.42|183
1723069500000|2024-08-07 22:25:00|9.5|9.43|9.52|9.45|9.54|9.47|9.47|9.4|109
1723069800000|2024-08-07 22:30:00|9.51|9.44|9.6|9.53|9.6|9.53|9.51|9.44|92
1723070100000|2024-08-07 22:35:00|9.61|9.54|9.59|9.52|9.63|9.56|9.56|9.49|85
1723070400000|2024-08-07 22:40:00|9.6|9.53|9.62|9.55|9.64|9.57|9.59|9.52|81
1723070700000|2024-08-07 22:45:00|9.61|9.54|9.62|9.55|9.64|9.57|9.6|9.53|90
1723071000000|2024-08-07 22:50:00|9.61|9.54|9.63|9.56|9.63|9.56|9.59|9.52|61
1723071300000|2024-08-07 22:55:00|9.62|9.55|9.64|9.57|9.66|9.59|9.62|9.55|33
1723071600000|2024-08-07 23:00:00|9.65|9.58|9.66|9.59|9.66|9.59|9.62|9.55|50
1723071900000|2024-08-07 23:05:00|9.65|9.58|9.65|9.58|9.67|9.6|9.63|9.56|75
1723072200000|2024-08-07 23:10:00|9.64|9.57|9.66|9.59|9.66|9.59|9.63|9.56|21
1723072500000|2024-08-07 23:15:00|9.65|9.58|9.68|9.61|9.68|9.61|9.64|9.57|34
1723072800000|2024-08-07 23:20:00|9.69|9.62|9.64|9.57|9.7|9.63|9.64|9.57|26
1723073100000|2024-08-07 23:25:00|9.63|9.56|9.61|9.54|9.64|9.57|9.61|9.54|43
1723073400000|2024-08-07 23:30:00|9.6|9.53|9.6|9.53|9.61|9.54|9.58|9.51|61
1723073700000|2024-08-07 23:35:00|9.59|9.52|9.57|9.5|9.61|9.54|9.57|9.5|43
1723074000000|2024-08-07 23:40:00|9.58|9.51|9.59|9.52|9.61|9.54|9.58|9.51|34
1723074300000|2024-08-07 23:45:00|9.6|9.53|9.62|9.55|9.63|9.56|9.59|9.52|61
1723074600000|2024-08-07 23:50:00|9.63|9.56|9.58|9.51|9.63|9.56|9.58|9.51|42
1723074900000|2024-08-07 23:55:00|9.59|9.52|9.6|9.53|9.6|9.53|9.56|9.49|78
1723075200000|2024-08-08 00:00:00|9.59|9.52|9.63|9.56|9.64|9.57|9.57|9.5|57
1723075500000|2024-08-08 00:05:00|9.62|9.55|9.64|9.57|9.68|9.61|9.62|9.55|83
1723075800000|2024-08-08 00:10:00|9.65|9.58|9.58|9.51|9.67|9.6|9.57|9.5|110
1723076100000|2024-08-08 00:15:00|9.57|9.5|9.59|9.52|9.64|9.57|9.57|9.5|111
1723076400000|2024-08-08 00:20:00|9.58|9.51|9.51|9.44|9.6|9.53|9.49|9.42|80
1723076700000|2024-08-08 00:25:00|9.52|9.45|9.48|9.41|9.52|9.45|9.47|9.4|73
1723077000000|2024-08-08 00:30:00|9.47|9.4|9.46|9.39|9.52|9.45|9.46|9.39|114
1723077300000|2024-08-08 00:35:00|9.47|9.4|9.4|9.33|9.5|9.43|9.39|9.32|122
1723077600000|2024-08-08 00:40:00|9.41|9.34|9.44|9.37|9.47|9.4|9.4|9.33|106
1723077900000|2024-08-08 00:45:00|9.43|9.36|9.52|9.45|9.52|9.45|9.41|9.34|94
1723078200000|2024-08-08 00:50:00|9.51|9.44|9.55|9.48|9.55|9.48|9.5|9.43|53
1723078500000|2024-08-08 00:55:00|9.54|9.47|9.56|9.49|9.58|9.51|9.54|9.47|55
1723078800000|2024-08-08 01:00:00|9.55|9.48|9.62|9.55|9.63|9.56|9.54|9.47|56
1723079100000|2024-08-08 01:05:00|9.61|9.54|9.6|9.53|9.63|9.56|9.59|9.52|56
1723079400000|2024-08-08 01:10:00|9.59|9.52|9.74|9.67|9.76|9.69|9.58|9.51|138
1723079700000|2024-08-08 01:15:00|9.75|9.68|9.72|9.65|9.75|9.68|9.68|9.61|142
1723080000000|2024-08-08 01:20:00|9.71|9.64|9.72|9.65|9.75|9.68|9.68|9.61|100
1723080300000|2024-08-08 01:25:00|9.71|9.64|9.67|9.6|9.72|9.65|9.65|9.58|77
1723080600000|2024-08-08 01:30:00|9.66|9.59|9.68|9.61|9.71|9.64|9.66|9.59|65
1723080900000|2024-08-08 01:35:00|9.67|9.6|9.73|9.66|9.74|9.67|9.66|9.59|75
1723081200000|2024-08-08 01:40:00|9.72|9.65|9.87|9.8|9.87|9.8|9.72|9.65|44
1723081500000|2024-08-08 01:45:00|9.88|9.81|9.91|9.84|9.91|9.84|9.84|9.77|154
1723081800000|2024-08-08 01:50:00|9.9|9.83|9.93|9.86|9.94|9.87|9.86|9.79|96
1723082100000|2024-08-08 01:55:00|9.92|9.85|9.91|9.84|9.94|9.87|9.9|9.83|58
1723082400000|2024-08-08 02:00:00|9.92|9.85|9.97|9.9|9.98|9.91|9.91|9.84|54
1723082700000|2024-08-08 02:05:00|9.96|9.89|9.98|9.91|10|9.93|9.96|9.89|55
1723083000000|2024-08-08 02:10:00|9.99|9.92|10.02|9.95|10.02|9.95|9.94|9.87|92
1723083300000|2024-08-08 02:15:00|10.01|9.94|10.09|10.02|10.11|10.04|10|9.93|95
1723083600000|2024-08-08 02:20:00|10.1|10.03|10.11|10.04|10.14|10.07|10.1|10.03|74
1723083900000|2024-08-08 02:25:00|10.12|10.05|10.09|10.02|10.12|10.05|10.06|9.99|90
1723084200000|2024-08-08 02:30:00|10.1|10.03|10.07|10|10.1|10.03|10.05|9.98|94
1723084500000|2024-08-08 02:35:00|10.06|9.99|10.07|10|10.08|10.01|10.05|9.98|88
1723084800000|2024-08-08 02:40:00|10.08|10.01|10.06|9.99|10.09|10.02|10.04|9.97|51
1723085100000|2024-08-08 02:45:00|10.05|9.98|10.06|9.99|10.09|10.02|10.05|9.98|46
1723085400000|2024-08-08 02:50:00|10.05|9.98|10.06|9.99|10.08|10.01|10.05|9.98|48
1723085700000|2024-08-08 02:55:00|10.07|10|10.05|9.98|10.07|10|10.04|9.97|57
1723086000000|2024-08-08 03:00:00|10.06|9.99|10.07|10|10.09|10.02|10.05|9.98|50
1723086300000|2024-08-08 03:05:00|10.06|9.99|10.03|9.96|10.09|10.02|10.02|9.95|74
1723086600000|2024-08-08 03:10:00|10.02|9.95|10.03|9.96|10.04|9.97|10.01|9.94|108
1723086900000|2024-08-08 03:15:00|10.02|9.95|10.03|9.96|10.06|9.99|10.01|9.94|38
1723087200000|2024-08-08 03:20:00|10.04|9.97|10.07|10|10.07|10|10.03|9.96|34
1723087500000|2024-08-08 03:25:00|10.08|10.01|10.06|9.99|10.09|10.02|10.06|9.99|49
1723087800000|2024-08-08 03:30:00|10.07|10|10.04|9.97|10.07|10|10.03|9.96|68
1723088100000|2024-08-08 03:35:00|10.03|9.96|10.01|9.94|10.05|9.98|10.01|9.94|81
1723088400000|2024-08-08 03:40:00|10|9.93|10|9.93|10.01|9.94|9.99|9.92|59
1723088700000|2024-08-08 03:45:00|9.99|9.92|9.97|9.9|10|9.93|9.97|9.9|39
1723089000000|2024-08-08 03:50:00|9.98|9.91|9.96|9.89|9.98|9.91|9.95|9.88|31
1723089300000|2024-08-08 03:55:00|9.95|9.88|9.93|9.86|9.96|9.89|9.93|9.86|41
1723089600000|2024-08-08 04:00:00|9.94|9.87|9.99|9.92|10|9.93|9.94|9.87|68
1723089900000|2024-08-08 04:05:00|10|9.93|10|9.93|10.01|9.94|9.96|9.89|53
1723090200000|2024-08-08 04:10:00|10.01|9.94|10.06|9.99|10.07|10|10.01|9.94|96
1723090500000|2024-08-08 04:15:00|10.05|9.98|10.05|9.98|10.07|10|10.04|9.97|75
1723090800000|2024-08-08 04:20:00|10.06|9.99|10.04|9.97|10.07|10|10.04|9.97|77
1723091100000|2024-08-08 04:25:00|10.05|9.98|10|9.93|10.05|9.98|9.99|9.92|114
1723091400000|2024-08-08 04:30:00|10.01|9.94|10.01|9.94|10.01|9.94|9.97|9.9|65
1723091700000|2024-08-08 04:35:00|10|9.93|10|9.93|10.01|9.94|9.98|9.91|85
1723092000000|2024-08-08 04:40:00|9.99|9.92|9.98|9.91|10|9.93|9.98|9.91|48
1723092300000|2024-08-08 04:45:00|9.99|9.92|10.01|9.94|10.02|9.95|9.98|9.91|107
1723092600000|2024-08-08 04:50:00|10.02|9.95|9.96|9.89|10.02|9.95|9.96|9.89|91
1723092900000|2024-08-08 04:55:00|9.95|9.88|9.94|9.87|9.95|9.88|9.94|9.87|2
1723093200000|2024-08-08 05:00:00|9.95|9.88|9.97|9.9|9.99|9.92|9.95|9.88|51
1723093500000|2024-08-08 05:05:00|9.98|9.91|9.98|9.91|10|9.93|9.98|9.91|55
1723093800000|2024-08-08 05:10:00|9.99|9.92|9.95|9.88|9.99|9.92|9.93|9.86|75
1723094100000|2024-08-08 05:15:00|9.96|9.89|10.01|9.94|10.01|9.94|9.96|9.89|18
1723094400000|2024-08-08 05:20:00|10|9.93|10.01|9.94|10.01|9.94|9.98|9.91|70
1723094700000|2024-08-08 05:25:00|10|9.93|10|9.93|10.01|9.94|9.99|9.92|225
1723095000000|2024-08-08 05:30:00|10.01|9.94|9.97|9.9|10.02|9.95|9.96|9.89|47
1723095300000|2024-08-08 05:35:00|9.96|9.89|10|9.93|10|9.93|9.96|9.89|39
1723095600000|2024-08-08 05:40:00|9.99|9.92|10.01|9.94|10.02|9.95|9.98|9.91|51
1723095900000|2024-08-08 05:45:00|10.02|9.95|10|9.93|10.02|9.95|9.98|9.91|29
1723096200000|2024-08-08 05:50:00|10.01|9.94|9.98|9.91|10.02|9.95|9.98|9.91|78
1723096500000|2024-08-08 05:55:00|9.99|9.92|10|9.93|10.01|9.94|9.98|9.91|38
1723096800000|2024-08-08 06:00:00|10.01|9.94|9.98|9.91|10.01|9.94|9.94|9.87|56
1723097100000|2024-08-08 06:05:00|9.99|9.92|10|9.93|10|9.93|9.96|9.89|70
1723097400000|2024-08-08 06:10:00|10.01|9.94|10.02|9.95|10.03|9.96|10|9.93|64
1723097700000|2024-08-08 06:15:00|10.03|9.96|10.03|9.96|10.05|9.98|10.01|9.94|63
1723098000000|2024-08-08 06:20:00|10.04|9.97|10.02|9.95|10.04|9.97|10.01|9.94|21
1723098300000|2024-08-08 06:25:00|10.03|9.96|10.01|9.94|10.03|9.96|10|9.93|35
1723098600000|2024-08-08 06:30:00|10.02|9.95|10.02|9.95|10.03|9.96|10|9.93|37
1723098900000|2024-08-08 06:35:00|10.01|9.94|10.02|9.95|10.03|9.96|10|9.93|58
1723099200000|2024-08-08 06:40:00|10.03|9.96|10.03|9.96|10.03|9.96|10.02|9.95|9
1723099500000|2024-08-08 06:45:00|10.04|9.97|10.03|9.96|10.04|9.97|10.02|9.95|76
1723099800000|2024-08-08 06:50:00|10.02|9.95|10.02|9.95|10.03|9.96|10.02|9.95|55
1723100100000|2024-08-08 06:55:00|10.03|9.96|10|9.93|10.03|9.96|10|9.93|118
1723100400000|2024-08-08 07:00:00|10.01|9.94|10.02|9.95|10.02|9.95|9.99|9.92|20
1723100700000|2024-08-08 07:05:00|10.01|9.94|10|9.93|10.01|9.94|9.97|9.9|18
1723101000000|2024-08-08 07:10:00|9.99|9.92|10|9.93|10|9.93|9.99|9.92|10
1723101300000|2024-08-08 07:15:00|10.01|9.94|10.03|9.96|10.03|9.96|10|9.93|19
1723101600000|2024-08-08 07:20:00|10.04|9.97|10.01|9.94|10.04|9.97|10.01|9.94|80
1723101900000|2024-08-08 07:25:00|10.02|9.95|10.01|9.94|10.02|9.95|10|9.93|80
1723102200000|2024-08-08 07:30:00|10.02|9.95|9.97|9.9|10.02|9.95|9.96|9.89|122
1723102500000|2024-08-08 07:35:00|9.96|9.89|9.99|9.92|9.99|9.92|9.96|9.89|160
1723102800000|2024-08-08 07:40:00|9.98|9.91|9.98|9.91|10.01|9.94|9.98|9.91|132
1723103100000|2024-08-08 07:45:00|9.99|9.92|9.99|9.92|10|9.93|9.97|9.9|255
1723103400000|2024-08-08 07:50:00|9.98|9.91|9.97|9.9|10|9.93|9.96|9.89|186
1723103700000|2024-08-08 07:55:00|9.96|9.89|9.96|9.89|9.98|9.91|9.96|9.89|155
1723104000000|2024-08-08 08:00:00|9.97|9.9|9.98|9.91|9.99|9.92|9.95|9.88|168
1723104300000|2024-08-08 08:05:00|9.97|9.9|9.97|9.9|9.98|9.91|9.95|9.88|111
1723104600000|2024-08-08 08:10:00|9.96|9.89|9.96|9.89|9.97|9.9|9.94|9.87|63
1723104900000|2024-08-08 08:15:00|9.95|9.88|9.99|9.92|10.01|9.94|9.95|9.88|87
1723105200000|2024-08-08 08:20:00|9.98|9.91|9.99|9.92|10|9.93|9.97|9.9|120
1723105500000|2024-08-08 08:25:00|9.98|9.91|9.98|9.91|10.01|9.94|9.98|9.91|51
1723105800000|2024-08-08 08:30:00|9.97|9.9|9.99|9.92|10|9.93|9.97|9.9|33
1723106100000|2024-08-08 08:35:00|10|9.93|10.01|9.94|10.01|9.94|9.99|9.92|26
1723106400000|2024-08-08 08:40:00|10.02|9.95|10.03|9.96|10.03|9.96|10.01|9.94|70
1723106700000|2024-08-08 08:45:00|10.02|9.95|10.03|9.96|10.03|9.96|10.01|9.94|64
1723107000000|2024-08-08 08:50:00|10.04|9.97|10.02|9.95|10.04|9.97|10.02|9.95|51
1723107300000|2024-08-08 08:55:00|10.03|9.96|10.02|9.95|10.03|9.96|10.01|9.94|30
1723107600000|2024-08-08 09:00:00|10.01|9.94|10.01|9.94|10.03|9.96|10|9.93|47
1723107900000|2024-08-08 09:05:00|10|9.93|9.97|9.9|10.01|9.94|9.97|9.9|168
1723108200000|2024-08-08 09:10:00|9.98|9.91|9.99|9.92|10|9.93|9.97|9.9|90
1723108500000|2024-08-08 09:15:00|10|9.93|10.02|9.95|10.03|9.96|9.99|9.92|47
1723108800000|2024-08-08 09:20:00|10.01|9.94|10.02|9.95|10.03|9.96|10|9.93|108
1723109100000|2024-08-08 09:25:00|10.03|9.96|10.03|9.96|10.03|9.96|10.02|9.95|91
1723109400000|2024-08-08 09:30:00|10.02|9.95|10.06|9.99|10.07|10|10.02|9.95|65
1723109700000|2024-08-08 09:35:00|10.05|9.98|10.05|9.98|10.07|10|10.04|9.97|53
1723110000000|2024-08-08 09:40:00|10.06|9.99|10.05|9.98|10.07|10|10.04|9.97|50
1723110300000|2024-08-08 09:45:00|10.06|9.99|10.06|9.99|10.07|10|10.05|9.98|25
1723110600000|2024-08-08 09:50:00|10.05|9.98|10.04|9.97|10.09|10.02|10.04|9.97|18
1723110900000|2024-08-08 09:55:00|10.03|9.96|10.02|9.95|10.05|9.98|10.01|9.94|16
1723111200000|2024-08-08 10:00:00|10.01|9.94|9.98|9.91|10.02|9.95|9.97|9.9|36
1723111500000|2024-08-08 10:05:00|9.99|9.92|10|9.93|10.01|9.94|9.98|9.91|30
1723111800000|2024-08-08 10:10:00|10.01|9.94|10.02|9.95|10.02|9.95|10.01|9.94|10
1723112100000|2024-08-08 10:15:00|10.01|9.94|10.03|9.96|10.03|9.96|10.01|9.94|33
1723112400000|2024-08-08 10:20:00|10.04|9.97|10.03|9.96|10.04|9.97|10.03|9.96|26
1723112700000|2024-08-08 10:25:00|10.04|9.97|10.04|9.97|10.05|9.98|10.03|9.96|11
1723113000000|2024-08-08 10:30:00|10.03|9.96|10.04|9.97|10.05|9.98|10.03|9.96|86
1723113300000|2024-08-08 10:35:00|10.03|9.96|10.04|9.97|10.05|9.98|10.03|9.96|158
1723113600000|2024-08-08 10:40:00|10.05|9.98|10.07|10|10.07|10|10.05|9.98|103
1723113900000|2024-08-08 10:45:00|10.08|10.01|10.06|9.99|10.09|10.02|10.05|9.98|41
1723114200000|2024-08-08 10:50:00|10.07|10|10.07|10|10.07|10|10.05|9.98|63
1723114500000|2024-08-08 10:55:00|10.06|9.99|10.08|10.01|10.08|10.01|10.06|9.99|35
1723114800000|2024-08-08 11:00:00|10.07|10|10.09|10.02|10.09|10.02|10.06|9.99|19
1723115100000|2024-08-08 11:05:00|10.1|10.03|10.09|10.02|10.1|10.03|10.07|10|54
1723115400000|2024-08-08 11:10:00|10.1|10.03|10.1|10.03|10.11|10.04|10.09|10.02|15
1723115700000|2024-08-08 11:15:00|10.09|10.02|10.07|10|10.1|10.03|10.06|9.99|51
1723116000000|2024-08-08 11:20:00|10.08|10.01|10.06|9.99|10.08|10.01|10.05|9.98|31
1723116300000|2024-08-08 11:25:00|10.07|10|10.08|10.01|10.08|10.01|10.06|9.99|38
1723116600000|2024-08-08 11:30:00|10.07|10|10.07|10|10.07|10|10.05|9.98|27
1723116900000|2024-08-08 11:35:00|10.08|10.01|10.04|9.97|10.08|10.01|10.03|9.96|67
1723117200000|2024-08-08 11:40:00|10.03|9.96|10.04|9.97|10.04|9.97|10.03|9.96|30
1723117500000|2024-08-08 11:45:00|10.03|9.96|10.07|10|10.09|10.02|10.03|9.96|65
1723117800000|2024-08-08 11:50:00|10.08|10.01|10.05|9.98|10.08|10.01|10.03|9.96|40
1723118100000|2024-08-08 11:55:00|10.06|9.99|10.03|9.96|10.06|9.99|10.03|9.96|102
1723118400000|2024-08-08 12:00:00|10.04|9.97|10.04|9.97|10.06|9.99|10.03|9.96|21
1723118700000|2024-08-08 12:05:00|10.03|9.96|10.01|9.94|10.04|9.97|10.01|9.94|43
1723119000000|2024-08-08 12:10:00|10.02|9.95|10.01|9.94|10.02|9.95|10|9.93|318
1723119300000|2024-08-08 12:15:00|10|9.93|10|9.93|10.01|9.94|10|9.93|45
1723119600000|2024-08-08 12:20:00|10.01|9.94|9.99|9.92|10.01|9.94|9.98|9.91|45
1723119900000|2024-08-08 12:25:00|10|9.93|9.99|9.92|10|9.93|9.98|9.91|40
1723120200000|2024-08-08 12:30:00|10|9.93|10.27|10.2|10.27|10.2|10|9.93|178
1723120500000|2024-08-08 12:35:00|10.26|10.19|10.26|10.19|10.41|10.34|10.21|10.14|174
1723120800000|2024-08-08 12:40:00|10.27|10.2|10.22|10.15|10.28|10.21|10.15|10.08|148
1723121100000|2024-08-08 12:45:00|10.21|10.14|10.18|10.11|10.23|10.16|10.16|10.09|146
1723121400000|2024-08-08 12:50:00|10.17|10.1|10.15|10.08|10.19|10.12|10.13|10.06|154
1723121700000|2024-08-08 12:55:00|10.16|10.09|10.18|10.11|10.19|10.12|10.14|10.07|63
1723122000000|2024-08-08 13:00:00|10.19|10.12|10.2|10.13|10.2|10.13|10.15|10.08|104
1723122300000|2024-08-08 13:05:00|10.19|10.12|10.18|10.11|10.2|10.13|10.16|10.09|88
1723122600000|2024-08-08 13:10:00|10.19|10.12|10.19|10.12|10.21|10.14|10.17|10.1|51
1723122900000|2024-08-08 13:15:00|10.18|10.11|10.24|10.17|10.25|10.18|10.18|10.11|93
1723123200000|2024-08-08 13:20:00|10.23|10.16|10.18|10.11|10.23|10.16|10.16|10.09|90
1723123500000|2024-08-08 13:25:00|10.19|10.12|10.2|10.13|10.21|10.14|10.17|10.1|66
1723123800000|2024-08-08 13:30:00|10.19|10.12|10.12|10.05|10.21|10.14|10.07|10|128
1723124100000|2024-08-08 13:35:00|10.13|10.06|10.12|10.05|10.17|10.1|10.09|10.02|182
1723124400000|2024-08-08 13:40:00|10.11|10.04|10.1|10.03|10.12|10.05|10.09|10.02|82
1723124700000|2024-08-08 13:45:00|10.09|10.02|10|9.93|10.12|10.05|9.97|9.9|168
1723125000000|2024-08-08 13:50:00|10.01|9.94|10.03|9.96|10.04|9.97|9.94|9.87|151
1723125300000|2024-08-08 13:55:00|10.04|9.97|10.06|9.99|10.06|9.99|10.01|9.94|107
1723125600000|2024-08-08 14:00:00|10.05|9.98|10.09|10.02|10.1|10.03|10.04|9.97|105
1723125900000|2024-08-08 14:05:00|10.08|10.01|10.12|10.05|10.12|10.05|10.07|10|57
1723126200000|2024-08-08 14:10:00|10.11|10.04|10.13|10.06|10.13|10.06|10.09|10.02|83
1723126500000|2024-08-08 14:15:00|10.14|10.07|10.16|10.09|10.2|10.13|10.13|10.06|151
1723126800000|2024-08-08 14:20:00|10.15|10.08|10.18|10.11|10.19|10.12|10.14|10.07|174
1723127100000|2024-08-08 14:25:00|10.17|10.1|10.25|10.18|10.28|10.21|10.17|10.1|143
1723127400000|2024-08-08 14:30:00|10.24|10.17|10.26|10.19|10.29|10.22|10.23|10.16|167
1723127700000|2024-08-08 14:35:00|10.25|10.18|10.26|10.19|10.28|10.21|10.23|10.16|138
1723128000000|2024-08-08 14:40:00|10.25|10.18|10.22|10.15|10.26|10.19|10.22|10.15|72
1723128300000|2024-08-08 14:45:00|10.21|10.14|10.26|10.19|10.29|10.22|10.2|10.13|62
1723128600000|2024-08-08 14:50:00|10.25|10.18|10.25|10.18|10.26|10.19|10.23|10.16|89
1723128900000|2024-08-08 14:55:00|10.24|10.17|10.28|10.21|10.28|10.21|10.24|10.17|97
1723129200000|2024-08-08 15:00:00|10.27|10.2|10.31|10.24|10.31|10.24|10.26|10.19|105
1723129500000|2024-08-08 15:05:00|10.3|10.23|10.3|10.23|10.36|10.29|10.29|10.22|141
1723129800000|2024-08-08 15:10:00|10.31|10.24|10.3|10.23|10.32|10.25|10.27|10.2|222
1723130100000|2024-08-08 15:15:00|10.29|10.22|10.28|10.21|10.3|10.23|10.27|10.2|244
1723130400000|2024-08-08 15:20:00|10.27|10.2|10.28|10.21|10.29|10.22|10.25|10.18|214
1723130700000|2024-08-08 15:25:00|10.29|10.22|10.26|10.19|10.29|10.22|10.26|10.19|152
1723131000000|2024-08-08 15:30:00|10.27|10.2|10.3|10.23|10.3|10.23|10.26|10.19|202
1723131300000|2024-08-08 15:35:00|10.31|10.24|10.34|10.27|10.36|10.29|10.31|10.24|222
1723131600000|2024-08-08 15:40:00|10.35|10.28|10.33|10.26|10.35|10.28|10.32|10.25|159
1723131900000|2024-08-08 15:45:00|10.34|10.27|10.36|10.29|10.37|10.3|10.31|10.24|147
1723132200000|2024-08-08 15:50:00|10.35|10.28|10.39|10.32|10.4|10.33|10.34|10.27|131
1723132500000|2024-08-08 15:55:00|10.4|10.33|10.42|10.35|10.43|10.36|10.39|10.32|161
1723132800000|2024-08-08 16:00:00|10.41|10.34|10.48|10.41|10.55|10.48|10.41|10.34|144
1723133100000|2024-08-08 16:05:00|10.47|10.4|10.47|10.4|10.5|10.43|10.42|10.35|285
1723133400000|2024-08-08 16:10:00|10.48|10.41|10.49|10.42|10.53|10.46|10.46|10.39|164
1723133700000|2024-08-08 16:15:00|10.5|10.43|10.44|10.37|10.51|10.44|10.43|10.36|159
1723134000000|2024-08-08 16:20:00|10.45|10.38|10.46|10.39|10.47|10.4|10.43|10.36|80
1723134300000|2024-08-08 16:25:00|10.45|10.38|10.44|10.37|10.49|10.42|10.44|10.37|160
1723134600000|2024-08-08 16:30:00|10.45|10.38|10.45|10.38|10.46|10.39|10.42|10.35|145
1723134900000|2024-08-08 16:35:00|10.44|10.37|10.47|10.4|10.47|10.4|10.44|10.37|118
1723135200000|2024-08-08 16:40:00|10.48|10.41|10.45|10.38|10.48|10.41|10.45|10.38|100
1723135500000|2024-08-08 16:45:00|10.44|10.37|10.46|10.39|10.47|10.4|10.44|10.37|103
1723135800000|2024-08-08 16:50:00|10.45|10.38|10.46|10.39|10.47|10.4|10.42|10.35|68
1723136100000|2024-08-08 16:55:00|10.47|10.4|10.43|10.36|10.47|10.4|10.43|10.36|15
1723136400000|2024-08-08 17:00:00|10.42|10.35|10.41|10.34|10.44|10.37|10.38|10.31|82
1723136700000|2024-08-08 17:05:00|10.4|10.33|10.38|10.31|10.4|10.33|10.36|10.29|115
1723137000000|2024-08-08 17:10:00|10.37|10.3|10.42|10.35|10.46|10.39|10.37|10.3|90
1723137300000|2024-08-08 17:15:00|10.43|10.36|10.39|10.32|10.43|10.36|10.38|10.31|73
1723137600000|2024-08-08 17:20:00|10.38|10.31|10.4|10.33|10.4|10.33|10.38|10.31|13
1723137900000|2024-08-08 17:25:00|10.39|10.32|10.4|10.33|10.42|10.35|10.39|10.32|40
1723138200000|2024-08-08 17:30:00|10.41|10.34|10.37|10.3|10.41|10.34|10.35|10.28|65
1723138500000|2024-08-08 17:35:00|10.36|10.29|10.33|10.26|10.37|10.3|10.33|10.26|70
1723138800000|2024-08-08 17:40:00|10.34|10.27|10.32|10.25|10.34|10.27|10.32|10.25|71
1723139100000|2024-08-08 17:45:00|10.33|10.26|10.33|10.26|10.34|10.27|10.32|10.25|33
1723139400000|2024-08-08 17:50:00|10.32|10.25|10.34|10.27|10.34|10.27|10.32|10.25|31
1723139700000|2024-08-08 17:55:00|10.33|10.26|10.32|10.25|10.34|10.27|10.31|10.24|134
1723140000000|2024-08-08 18:00:00|10.31|10.24|10.34|10.27|10.34|10.27|10.31|10.24|98
1723140300000|2024-08-08 18:05:00|10.35|10.28|10.34|10.27|10.35|10.28|10.32|10.25|38
1723140600000|2024-08-08 18:10:00|10.33|10.26|10.34|10.27|10.34|10.27|10.32|10.25|24
1723140900000|2024-08-08 18:15:00|10.33|10.26|10.32|10.25|10.35|10.28|10.31|10.24|98
1723141200000|2024-08-08 18:20:00|10.33|10.26|10.33|10.26|10.34|10.27|10.32|10.25|39
1723141500000|2024-08-08 18:25:00|10.32|10.25|10.32|10.25|10.34|10.27|10.3|10.23|67
1723141800000|2024-08-08 18:30:00|10.31|10.24|10.33|10.26|10.34|10.27|10.31|10.24|15
1723142100000|2024-08-08 18:35:00|10.34|10.27|10.31|10.24|10.34|10.27|10.31|10.24|82
1723142400000|2024-08-08 18:40:00|10.3|10.23|10.3|10.23|10.31|10.24|10.3|10.23|39
1723142700000|2024-08-08 18:45:00|10.29|10.22|10.29|10.22|10.3|10.23|10.28|10.21|43
1723143000000|2024-08-08 18:50:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|2
1723143300000|2024-08-08 18:55:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|62
1723143600000|2024-08-08 19:00:00|10.28|10.21|10.28|10.21|10.3|10.23|10.28|10.21|31
1723143900000|2024-08-08 19:05:00|10.29|10.22|10.32|10.25|10.33|10.26|10.28|10.21|66
1723144200000|2024-08-08 19:10:00|10.31|10.24|10.3|10.23|10.32|10.25|10.3|10.23|48
1723144500000|2024-08-08 19:15:00|10.31|10.24|10.3|10.23|10.31|10.24|10.29|10.22|16
1723144800000|2024-08-08 19:20:00|10.31|10.24|10.31|10.24|10.31|10.24|10.3|10.23|41
1723145100000|2024-08-08 19:25:00|10.32|10.25|10.31|10.24|10.32|10.25|10.31|10.24|106
1723145400000|2024-08-08 19:30:00|10.3|10.23|10.29|10.22|10.31|10.24|10.26|10.19|78
1723145700000|2024-08-08 19:35:00|10.3|10.23|10.29|10.22|10.3|10.23|10.28|10.21|26
1723146000000|2024-08-08 19:40:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|56
1723146300000|2024-08-08 19:45:00|10.3|10.23|10.29|10.22|10.3|10.23|10.28|10.21|286
1723146600000|2024-08-08 19:50:00|10.28|10.21|10.28|10.21|10.29|10.22|10.26|10.19|93
1723146900000|2024-08-08 19:55:00|10.27|10.2|10.26|10.19|10.28|10.21|10.23|10.16|24
1723147200000|2024-08-08 20:00:00|10.27|10.2|10.28|10.21|10.29|10.22|10.24|10.17|70
1723147500000|2024-08-08 20:05:00|10.29|10.22|10.26|10.19|10.29|10.22|10.25|10.18|46
1723147800000|2024-08-08 20:10:00|10.27|10.2|10.28|10.21|10.29|10.22|10.26|10.19|60
1723148100000|2024-08-08 20:15:00|10.29|10.22|10.3|10.23|10.3|10.23|10.28|10.21|14
1723148400000|2024-08-08 20:20:00|10.31|10.24|10.31|10.24|10.32|10.25|10.3|10.23|85
1723148700000|2024-08-08 20:25:00|10.3|10.23|10.32|10.25|10.32|10.25|10.3|10.23|135
1723149000000|2024-08-08 20:30:00|10.31|10.24|10.3|10.23|10.32|10.25|10.3|10.23|56
1723149300000|2024-08-08 20:35:00|10.31|10.24|10.3|10.23|10.31|10.24|10.29|10.22|90
1723149600000|2024-08-08 20:40:00|10.29|10.22|10.31|10.24|10.32|10.25|10.29|10.22|107
1723149900000|2024-08-08 20:45:00|10.32|10.25|10.3|10.23|10.32|10.25|10.29|10.22|71
1723150200000|2024-08-08 20:50:00|10.29|10.22|10.29|10.22|10.3|10.23|10.29|10.22|61
1723150500000|2024-08-08 20:55:00|10.3|10.23|10.3|10.23|10.31|10.24|10.29|10.22|17
1723150800000|2024-08-08 21:00:00|10.29|10.22|10.3|10.23|10.31|10.24|10.29|10.22|12
1723151100000|2024-08-08 21:05:00|10.31|10.24|10.33|10.26|10.33|10.26|10.3|10.23|17
1723151400000|2024-08-08 21:10:00|10.34|10.27|10.35|10.28|10.35|10.28|10.33|10.26|8
1723151700000|2024-08-08 21:15:00|10.34|10.27|10.33|10.26|10.35|10.28|10.33|10.26|18
1723152000000|2024-08-08 21:20:00|10.32|10.25|10.32|10.25|10.32|10.25|10.32|10.25|1
1723152600000|2024-08-08 21:30:00|10.31|10.24|10.33|10.26|10.33|10.26|10.31|10.24|3
1723152900000|2024-08-08 21:35:00|10.32|10.25|10.32|10.25|10.32|10.25|10.31|10.24|9
1723153200000|2024-08-08 21:40:00|10.33|10.26|10.4|10.33|10.41|10.34|10.33|10.26|32
1723153500000|2024-08-08 21:45:00|10.41|10.34|10.44|10.37|10.46|10.39|10.4|10.33|44
1723153800000|2024-08-08 21:50:00|10.43|10.36|10.47|10.4|10.49|10.42|10.43|10.36|47
1723154100000|2024-08-08 21:55:00|10.46|10.39|10.52|10.45|10.54|10.47|10.44|10.37|53
1723154400000|2024-08-08 22:00:00|10.53|10.46|10.5|10.43|10.54|10.47|10.47|10.4|202
1723154700000|2024-08-08 22:05:00|10.51|10.44|10.49|10.42|10.51|10.44|10.45|10.38|121
1723155000000|2024-08-08 22:10:00|10.5|10.43|10.48|10.41|10.54|10.47|10.47|10.4|109
1723155300000|2024-08-08 22:15:00|10.49|10.42|10.51|10.44|10.52|10.45|10.46|10.39|111
1723155600000|2024-08-08 22:20:00|10.52|10.45|10.54|10.47|10.54|10.47|10.5|10.43|121
1723155900000|2024-08-08 22:25:00|10.53|10.46|10.52|10.45|10.54|10.47|10.5|10.43|102
1723156200000|2024-08-08 22:30:00|10.51|10.44|10.57|10.5|10.61|10.54|10.5|10.43|129
1723156500000|2024-08-08 22:35:00|10.58|10.51|10.58|10.51|10.58|10.51|10.52|10.45|105
1723156800000|2024-08-08 22:40:00|10.57|10.5|10.59|10.52|10.6|10.53|10.57|10.5|127
1723157100000|2024-08-08 22:45:00|10.6|10.53|10.63|10.56|10.64|10.57|10.58|10.51|84
1723157400000|2024-08-08 22:50:00|10.62|10.55|10.74|10.67|10.75|10.68|10.62|10.55|211
1723157700000|2024-08-08 22:55:00|10.73|10.66|10.8|10.73|10.84|10.77|10.73|10.66|215
1723158000000|2024-08-08 23:00:00|10.79|10.72|10.73|10.66|10.83|10.76|10.72|10.65|161
1723158300000|2024-08-08 23:05:00|10.72|10.65|10.72|10.65|10.74|10.67|10.71|10.64|79
1723158600000|2024-08-08 23:10:00|10.71|10.64|10.73|10.66|10.75|10.68|10.71|10.64|143
1723158900000|2024-08-08 23:15:00|10.74|10.67|10.74|10.67|10.74|10.67|10.71|10.64|75
1723159200000|2024-08-08 23:20:00|10.75|10.68|10.72|10.65|10.75|10.68|10.71|10.64|66
1723159500000|2024-08-08 23:25:00|10.71|10.64|10.69|10.62|10.72|10.65|10.66|10.59|71
1723159800000|2024-08-08 23:30:00|10.68|10.61|10.71|10.64|10.71|10.64|10.66|10.59|48
1723160100000|2024-08-08 23:35:00|10.7|10.63|10.76|10.69|10.77|10.7|10.7|10.63|59
1723160400000|2024-08-08 23:40:00|10.77|10.7|10.77|10.7|10.79|10.72|10.76|10.69|73
1723160700000|2024-08-08 23:45:00|10.76|10.69|10.76|10.69|10.77|10.7|10.75|10.68|87
1723161000000|2024-08-08 23:50:00|10.75|10.68|10.79|10.72|10.8|10.73|10.75|10.68|109
1723161300000|2024-08-08 23:55:00|10.8|10.73|10.79|10.72|10.8|10.73|10.76|10.69|102
1723161600000|2024-08-09 00:00:00|10.78|10.71|10.77|10.7|10.78|10.71|10.74|10.67|64
1723161900000|2024-08-09 00:05:00|10.76|10.69|10.7|10.63|10.78|10.71|10.69|10.62|55
1723162200000|2024-08-09 00:10:00|10.69|10.62|10.72|10.65|10.72|10.65|10.68|10.61|90
1723162500000|2024-08-09 00:15:00|10.71|10.64|10.76|10.69|10.77|10.7|10.68|10.61|80
1723162800000|2024-08-09 00:20:00|10.75|10.68|10.76|10.69|10.78|10.71|10.75|10.68|106
1723163100000|2024-08-09 00:25:00|10.75|10.68|10.76|10.69|10.78|10.71|10.74|10.67|92
1723163400000|2024-08-09 00:30:00|10.77|10.7|10.8|10.73|10.82|10.75|10.76|10.69|52
1723163700000|2024-08-09 00:35:00|10.79|10.72|10.79|10.72|10.8|10.73|10.77|10.7|37
1723164000000|2024-08-09 00:40:00|10.8|10.73|10.76|10.69|10.8|10.73|10.74|10.67|111
1723164300000|2024-08-09 00:45:00|10.77|10.7|10.81|10.74|10.81|10.74|10.76|10.69|37
1723164600000|2024-08-09 00:50:00|10.8|10.73|10.78|10.71|10.82|10.75|10.78|10.71|59
1723164900000|2024-08-09 00:55:00|10.77|10.7|10.73|10.66|10.77|10.7|10.68|10.61|57
1723165200000|2024-08-09 01:00:00|10.74|10.67|10.68|10.61|10.74|10.67|10.67|10.6|113
1723165500000|2024-08-09 01:05:00|10.67|10.6|10.68|10.61|10.7|10.63|10.66|10.59|80
1723165800000|2024-08-09 01:10:00|10.67|10.6|10.71|10.64|10.71|10.64|10.66|10.59|105
1723166100000|2024-08-09 01:15:00|10.7|10.63|10.67|10.6|10.72|10.65|10.66|10.59|70
1723166400000|2024-08-09 01:20:00|10.68|10.61|10.65|10.58|10.68|10.61|10.63|10.56|88
1723166700000|2024-08-09 01:25:00|10.66|10.59|10.67|10.6|10.69|10.62|10.65|10.58|90
1723167000000|2024-08-09 01:30:00|10.66|10.59|10.65|10.58|10.68|10.61|10.64|10.57|48
1723167300000|2024-08-09 01:35:00|10.64|10.57|10.67|10.6|10.68|10.61|10.64|10.57|52
1723167600000|2024-08-09 01:40:00|10.66|10.59|10.67|10.6|10.68|10.61|10.65|10.58|38
1723167900000|2024-08-09 01:45:00|10.68|10.61|10.64|10.57|10.68|10.61|10.64|10.57|37
1723168200000|2024-08-09 01:50:00|10.63|10.56|10.64|10.57|10.64|10.57|10.63|10.56|14
1723168500000|2024-08-09 01:55:00|10.65|10.58|10.63|10.56|10.65|10.58|10.63|10.56|19
1723168800000|2024-08-09 02:00:00|10.64|10.57|10.61|10.54|10.64|10.57|10.59|10.52|42
1723169100000|2024-08-09 02:05:00|10.62|10.55|10.64|10.57|10.66|10.59|10.61|10.54|41
1723169400000|2024-08-09 02:10:00|10.65|10.58|10.62|10.55|10.65|10.58|10.61|10.54|50
1723169700000|2024-08-09 02:15:00|10.61|10.54|10.63|10.56|10.63|10.56|10.6|10.53|51
1723170000000|2024-08-09 02:20:00|10.62|10.55|10.61|10.54|10.63|10.56|10.6|10.53|26
1723170300000|2024-08-09 02:25:00|10.6|10.53|10.61|10.54|10.62|10.55|10.6|10.53|30
1723170600000|2024-08-09 02:30:00|10.6|10.53|10.59|10.52|10.62|10.55|10.58|10.51|122
1723170900000|2024-08-09 02:35:00|10.58|10.51|10.6|10.53|10.6|10.53|10.58|10.51|51
1723171200000|2024-08-09 02:40:00|10.59|10.52|10.63|10.56|10.63|10.56|10.59|10.52|17
1723171500000|2024-08-09 02:45:00|10.64|10.57|10.64|10.57|10.65|10.58|10.63|10.56|29
1723171800000|2024-08-09 02:50:00|10.63|10.56|10.6|10.53|10.65|10.58|10.6|10.53|46
1723172100000|2024-08-09 02:55:00|10.61|10.54|10.58|10.51|10.61|10.54|10.57|10.5|38
1723172400000|2024-08-09 03:00:00|10.57|10.5|10.61|10.54|10.62|10.55|10.57|10.5|19
1723172700000|2024-08-09 03:05:00|10.62|10.55|10.62|10.55|10.63|10.56|10.62|10.55|19
1723173000000|2024-08-09 03:10:00|10.61|10.54|10.63|10.56|10.63|10.56|10.61|10.54|9
1723173300000|2024-08-09 03:15:00|10.62|10.55|10.65|10.58|10.65|10.58|10.62|10.55|20
1723173600000|2024-08-09 03:20:00|10.66|10.59|10.66|10.59|10.68|10.61|10.64|10.57|17
1723173900000|2024-08-09 03:25:00|10.65|10.58|10.66|10.59|10.67|10.6|10.65|10.58|26
1723174200000|2024-08-09 03:30:00|10.65|10.58|10.64|10.57|10.67|10.6|10.63|10.56|16
1723174500000|2024-08-09 03:35:00|10.63|10.56|10.62|10.55|10.64|10.57|10.61|10.54|28
1723174800000|2024-08-09 03:40:00|10.61|10.54|10.61|10.54|10.62|10.55|10.61|10.54|23
1723175100000|2024-08-09 03:45:00|10.62|10.55|10.63|10.56|10.63|10.56|10.61|10.54|50
1723175400000|2024-08-09 03:50:00|10.62|10.55|10.64|10.57|10.65|10.58|10.62|10.55|31
1723175700000|2024-08-09 03:55:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|21
1723176000000|2024-08-09 04:00:00|10.64|10.57|10.62|10.55|10.65|10.58|10.61|10.54|77
1723176300000|2024-08-09 04:05:00|10.63|10.56|10.64|10.57|10.65|10.58|10.62|10.55|72
1723176600000|2024-08-09 04:10:00|10.65|10.58|10.62|10.55|10.66|10.59|10.61|10.54|40
1723176900000|2024-08-09 04:15:00|10.61|10.54|10.63|10.56|10.64|10.57|10.59|10.52|43
1723177200000|2024-08-09 04:20:00|10.62|10.55|10.59|10.52|10.63|10.56|10.59|10.52|18
1723177500000|2024-08-09 04:25:00|10.58|10.51|10.56|10.49|10.59|10.52|10.55|10.48|79
1723177800000|2024-08-09 04:30:00|10.55|10.48|10.59|10.52|10.6|10.53|10.54|10.47|17
1723178100000|2024-08-09 04:35:00|10.58|10.51|10.57|10.5|10.59|10.52|10.57|10.5|36
1723178400000|2024-08-09 04:40:00|10.56|10.49|10.55|10.48|10.57|10.5|10.53|10.46|32
1723178700000|2024-08-09 04:45:00|10.56|10.49|10.51|10.44|10.56|10.49|10.51|10.44|28
1723179000000|2024-08-09 04:50:00|10.5|10.43|10.49|10.42|10.5|10.43|10.47|10.4|16
1723179300000|2024-08-09 04:55:00|10.48|10.41|10.46|10.39|10.49|10.42|10.46|10.39|37
1723179600000|2024-08-09 05:00:00|10.45|10.38|10.43|10.36|10.49|10.42|10.43|10.36|93
1723179900000|2024-08-09 05:05:00|10.44|10.37|10.5|10.43|10.5|10.43|10.43|10.36|27
1723180200000|2024-08-09 05:10:00|10.49|10.42|10.51|10.44|10.52|10.45|10.49|10.42|15
1723180500000|2024-08-09 05:15:00|10.52|10.45|10.52|10.45|10.52|10.45|10.51|10.44|37
1723180800000|2024-08-09 05:20:00|10.51|10.44|10.51|10.44|10.52|10.45|10.5|10.43|29
1723181100000|2024-08-09 05:25:00|10.5|10.43|10.5|10.43|10.51|10.44|10.49|10.42|13
1723181400000|2024-08-09 05:30:00|10.51|10.44|10.52|10.45|10.53|10.46|10.5|10.43|44
1723181700000|2024-08-09 05:35:00|10.53|10.46|10.52|10.45|10.53|10.46|10.51|10.44|194
1723182000000|2024-08-09 05:40:00|10.51|10.44|10.51|10.44|10.52|10.45|10.5|10.43|45
1723182300000|2024-08-09 05:45:00|10.52|10.45|10.51|10.44|10.52|10.45|10.5|10.43|30
1723182600000|2024-08-09 05:50:00|10.5|10.43|10.5|10.43|10.51|10.44|10.5|10.43|19
1723183200000|2024-08-09 06:00:00|10.51|10.44|10.51|10.44|10.54|10.47|10.49|10.42|53
1723183500000|2024-08-09 06:05:00|10.5|10.43|10.5|10.43|10.52|10.45|10.49|10.42|39
1723184100000|2024-08-09 06:15:00|10.49|10.42|10.5|10.43|10.5|10.43|10.49|10.42|48
1723184400000|2024-08-09 06:20:00|10.51|10.44|10.5|10.43|10.51|10.44|10.49|10.42|86
1723184700000|2024-08-09 06:25:00|10.49|10.42|10.47|10.4|10.5|10.43|10.46|10.39|45
1723185000000|2024-08-09 06:30:00|10.48|10.41|10.49|10.42|10.49|10.42|10.46|10.39|28
1723185300000|2024-08-09 06:35:00|10.5|10.43|10.54|10.47|10.54|10.47|10.49|10.42|115
1723185600000|2024-08-09 06:40:00|10.53|10.46|10.55|10.48|10.55|10.48|10.51|10.44|97
1723185900000|2024-08-09 06:45:00|10.54|10.47|10.53|10.46|10.54|10.47|10.52|10.45|42
1723186200000|2024-08-09 06:50:00|10.54|10.47|10.52|10.45|10.54|10.47|10.51|10.44|57
1723186500000|2024-08-09 06:55:00|10.53|10.46|10.53|10.46|10.53|10.46|10.52|10.45|19
1723186800000|2024-08-09 07:00:00|10.52|10.45|10.55|10.48|10.55|10.48|10.52|10.45|78
1723187100000|2024-08-09 07:05:00|10.54|10.47|10.56|10.49|10.57|10.5|10.54|10.47|45
1723187400000|2024-08-09 07:10:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|57
1723187700000|2024-08-09 07:15:00|10.58|10.51|10.6|10.53|10.61|10.54|10.57|10.5|43
1723188000000|2024-08-09 07:20:00|10.59|10.52|10.58|10.51|10.61|10.54|10.58|10.51|20
1723188300000|2024-08-09 07:25:00|10.59|10.52|10.58|10.51|10.59|10.52|10.56|10.49|44
1723188600000|2024-08-09 07:30:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|37
1723188900000|2024-08-09 07:35:00|10.56|10.49|10.54|10.47|10.57|10.5|10.53|10.46|55
1723189200000|2024-08-09 07:40:00|10.53|10.46|10.53|10.46|10.54|10.47|10.52|10.45|31
1723189500000|2024-08-09 07:45:00|10.54|10.47|10.54|10.47|10.55|10.48|10.52|10.45|31
1723189800000|2024-08-09 07:50:00|10.53|10.46|10.52|10.45|10.54|10.47|10.52|10.45|96
1723190100000|2024-08-09 07:55:00|10.53|10.46|10.54|10.47|10.54|10.47|10.52|10.45|12
1723190400000|2024-08-09 08:00:00|10.53|10.46|10.54|10.47|10.54|10.47|10.53|10.46|10
1723190700000|2024-08-09 08:05:00|10.53|10.46|10.53|10.46|10.54|10.47|10.52|10.45|121
1723191000000|2024-08-09 08:10:00|10.54|10.47|10.52|10.45|10.54|10.47|10.51|10.44|129
1723191300000|2024-08-09 08:15:00|10.53|10.46|10.55|10.48|10.56|10.49|10.51|10.44|75
1723191600000|2024-08-09 08:20:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|54
1723191900000|2024-08-09 08:25:00|10.56|10.49|10.57|10.5|10.58|10.51|10.55|10.48|66
1723192200000|2024-08-09 08:30:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|41
1723192500000|2024-08-09 08:35:00|10.57|10.5|10.57|10.5|10.59|10.52|10.57|10.5|63
1723192800000|2024-08-09 08:40:00|10.56|10.49|10.58|10.51|10.58|10.51|10.56|10.49|103
1723193100000|2024-08-09 08:45:00|10.59|10.52|10.6|10.53|10.61|10.54|10.58|10.51|14
1723193400000|2024-08-09 08:50:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|18
1723193700000|2024-08-09 08:55:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|22
1723194000000|2024-08-09 09:00:00|10.59|10.52|10.59|10.52|10.6|10.53|10.59|10.52|41
1723194300000|2024-08-09 09:05:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|12
1723194600000|2024-08-09 09:10:00|10.6|10.53|10.58|10.51|10.61|10.54|10.58|10.51|105
1723194900000|2024-08-09 09:15:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|11
1723195200000|2024-08-09 09:20:00|10.58|10.51|10.56|10.49|10.58|10.51|10.55|10.48|33
1723195500000|2024-08-09 09:25:00|10.57|10.5|10.56|10.49|10.58|10.51|10.56|10.49|26
1723195800000|2024-08-09 09:30:00|10.55|10.48|10.54|10.47|10.56|10.49|10.54|10.47|84
1723196100000|2024-08-09 09:35:00|10.55|10.48|10.51|10.44|10.55|10.48|10.51|10.44|101
1723196400000|2024-08-09 09:40:00|10.5|10.43|10.51|10.44|10.52|10.45|10.5|10.43|72
1723196700000|2024-08-09 09:45:00|10.52|10.45|10.54|10.47|10.55|10.48|10.52|10.45|19
1723197000000|2024-08-09 09:50:00|10.53|10.46|10.55|10.48|10.56|10.49|10.53|10.46|55
1723197300000|2024-08-09 09:55:00|10.54|10.47|10.52|10.45|10.55|10.48|10.5|10.43|55
1723197600000|2024-08-09 10:00:00|10.51|10.44|10.51|10.44|10.53|10.46|10.49|10.42|79
1723197900000|2024-08-09 10:05:00|10.5|10.43|10.51|10.44|10.52|10.45|10.5|10.43|72
1723198200000|2024-08-09 10:10:00|10.52|10.45|10.54|10.47|10.54|10.47|10.51|10.44|27
1723198500000|2024-08-09 10:15:00|10.53|10.46|10.53|10.46|10.57|10.5|10.52|10.45|79
1723198800000|2024-08-09 10:20:00|10.52|10.45|10.45|10.38|10.53|10.46|10.4|10.33|130
1723199100000|2024-08-09 10:25:00|10.46|10.39|10.51|10.44|10.51|10.44|10.45|10.38|80
1723199400000|2024-08-09 10:30:00|10.52|10.45|10.49|10.42|10.53|10.46|10.47|10.4|66
1723199700000|2024-08-09 10:35:00|10.48|10.41|10.49|10.42|10.49|10.42|10.46|10.39|70
1723200000000|2024-08-09 10:40:00|10.48|10.41|10.45|10.38|10.49|10.42|10.44|10.37|58
1723200300000|2024-08-09 10:45:00|10.46|10.39|10.46|10.39|10.47|10.4|10.44|10.37|105
1723200600000|2024-08-09 10:50:00|10.45|10.38|10.47|10.4|10.47|10.4|10.44|10.37|51
1723200900000|2024-08-09 10:55:00|10.48|10.41|10.48|10.41|10.49|10.42|10.47|10.4|27
1723201200000|2024-08-09 11:00:00|10.49|10.42|10.5|10.43|10.51|10.44|10.48|10.41|26
1723201500000|2024-08-09 11:05:00|10.51|10.44|10.5|10.43|10.51|10.44|10.49|10.42|52
1723201800000|2024-08-09 11:10:00|10.49|10.42|10.48|10.41|10.5|10.43|10.48|10.41|26
1723202100000|2024-08-09 11:15:00|10.47|10.4|10.49|10.42|10.5|10.43|10.47|10.4|29
1723202400000|2024-08-09 11:20:00|10.48|10.41|10.51|10.44|10.53|10.46|10.48|10.41|26
1723202700000|2024-08-09 11:25:00|10.5|10.43|10.46|10.39|10.51|10.44|10.45|10.38|161
1723203000000|2024-08-09 11:30:00|10.47|10.4|10.45|10.38|10.47|10.4|10.44|10.37|35
1723203300000|2024-08-09 11:35:00|10.46|10.39|10.48|10.41|10.49|10.42|10.45|10.38|33
1723203600000|2024-08-09 11:40:00|10.47|10.4|10.47|10.4|10.48|10.41|10.47|10.4|45
1723203900000|2024-08-09 11:45:00|10.48|10.41|10.48|10.41|10.49|10.42|10.47|10.4|29
1723204200000|2024-08-09 11:50:00|10.49|10.42|10.48|10.41|10.49|10.42|10.48|10.41|26
1723204500000|2024-08-09 11:55:00|10.49|10.42|10.49|10.42|10.5|10.43|10.48|10.41|29
1723204800000|2024-08-09 12:00:00|10.48|10.41|10.46|10.39|10.49|10.42|10.45|10.38|43
1723205100000|2024-08-09 12:05:00|10.45|10.38|10.48|10.41|10.49|10.42|10.45|10.38|52
1723205400000|2024-08-09 12:10:00|10.47|10.4|10.47|10.4|10.5|10.43|10.46|10.39|35
1723205700000|2024-08-09 12:15:00|10.48|10.41|10.51|10.44|10.52|10.45|10.48|10.41|18
1723206000000|2024-08-09 12:20:00|10.52|10.45|10.46|10.39|10.52|10.45|10.45|10.38|65
1723206300000|2024-08-09 12:25:00|10.47|10.4|10.45|10.38|10.48|10.41|10.45|10.38|45
1723206600000|2024-08-09 12:30:00|10.46|10.39|10.44|10.37|10.46|10.39|10.43|10.36|47
1723206900000|2024-08-09 12:35:00|10.43|10.36|10.43|10.36|10.44|10.37|10.4|10.33|95
1723207200000|2024-08-09 12:40:00|10.44|10.37|10.45|10.38|10.46|10.39|10.43|10.36|44
1723207500000|2024-08-09 12:45:00|10.44|10.37|10.44|10.37|10.46|10.39|10.43|10.36|61
1723207800000|2024-08-09 12:50:00|10.43|10.36|10.43|10.36|10.45|10.38|10.4|10.33|73
1723208100000|2024-08-09 12:55:00|10.44|10.37|10.46|10.39|10.46|10.39|10.44|10.37|27
1723208400000|2024-08-09 13:00:00|10.45|10.38|10.47|10.4|10.47|10.4|10.43|10.36|47
1723208700000|2024-08-09 13:05:00|10.46|10.39|10.48|10.41|10.49|10.42|10.46|10.39|57
1723209000000|2024-08-09 13:10:00|10.47|10.4|10.42|10.35|10.48|10.41|10.41|10.34|76
1723209300000|2024-08-09 13:15:00|10.41|10.34|10.4|10.33|10.42|10.35|10.38|10.31|62
1723209600000|2024-08-09 13:20:00|10.39|10.32|10.37|10.3|10.4|10.33|10.36|10.29|77
1723209900000|2024-08-09 13:25:00|10.38|10.31|10.4|10.33|10.41|10.34|10.37|10.3|57
1723210200000|2024-08-09 13:30:00|10.41|10.34|10.35|10.28|10.42|10.35|10.34|10.27|117
1723210500000|2024-08-09 13:35:00|10.34|10.27|10.33|10.26|10.35|10.28|10.28|10.21|146
1723210800000|2024-08-09 13:40:00|10.32|10.25|10.32|10.25|10.34|10.27|10.29|10.22|133
1723211100000|2024-08-09 13:45:00|10.31|10.24|10.35|10.28|10.35|10.28|10.3|10.23|155
1723211400000|2024-08-09 13:50:00|10.36|10.29|10.4|10.33|10.41|10.34|10.36|10.29|81
1723211700000|2024-08-09 13:55:00|10.41|10.34|10.41|10.34|10.42|10.35|10.4|10.33|99
1723212000000|2024-08-09 14:00:00|10.4|10.33|10.55|10.48|10.56|10.49|10.4|10.33|94
1723212300000|2024-08-09 14:05:00|10.56|10.49|10.45|10.38|10.57|10.5|10.42|10.35|192
1723212600000|2024-08-09 14:10:00|10.46|10.39|10.5|10.43|10.52|10.45|10.45|10.38|227
1723212900000|2024-08-09 14:15:00|10.49|10.42|10.43|10.36|10.5|10.43|10.43|10.36|185
1723213200000|2024-08-09 14:20:00|10.42|10.35|10.4|10.33|10.44|10.37|10.39|10.32|125
1723213500000|2024-08-09 14:25:00|10.41|10.34|10.36|10.29|10.43|10.36|10.36|10.29|102
1723213800000|2024-08-09 14:30:00|10.35|10.28|10.26|10.19|10.35|10.28|10.24|10.17|98
1723214100000|2024-08-09 14:35:00|10.27|10.2|10.24|10.17|10.27|10.2|10.2|10.13|158
1723214400000|2024-08-09 14:40:00|10.25|10.18|10.27|10.2|10.28|10.21|10.23|10.16|85
1723214700000|2024-08-09 14:45:00|10.26|10.19|10.34|10.27|10.35|10.28|10.26|10.19|107
1723215000000|2024-08-09 14:50:00|10.33|10.26|10.38|10.31|10.4|10.33|10.32|10.25|120
1723215300000|2024-08-09 14:55:00|10.37|10.3|10.36|10.29|10.4|10.33|10.36|10.29|142
1723215600000|2024-08-09 15:00:00|10.37|10.3|10.4|10.33|10.4|10.33|10.35|10.28|104
1723215900000|2024-08-09 15:05:00|10.39|10.32|10.35|10.28|10.39|10.32|10.33|10.26|68
1723216200000|2024-08-09 15:10:00|10.36|10.29|10.33|10.26|10.36|10.29|10.3|10.23|50
1723216500000|2024-08-09 15:15:00|10.34|10.27|10.35|10.28|10.37|10.3|10.33|10.26|104
1723216800000|2024-08-09 15:20:00|10.34|10.27|10.34|10.27|10.35|10.28|10.31|10.24|79
1723217100000|2024-08-09 15:25:00|10.35|10.28|10.3|10.23|10.35|10.28|10.3|10.23|102
1723217400000|2024-08-09 15:30:00|10.31|10.24|10.33|10.26|10.33|10.26|10.3|10.23|111
1723217700000|2024-08-09 15:35:00|10.32|10.25|10.26|10.19|10.33|10.26|10.24|10.17|127
1723218000000|2024-08-09 15:40:00|10.27|10.2|10.26|10.19|10.28|10.21|10.25|10.18|110
1723218300000|2024-08-09 15:45:00|10.27|10.2|10.25|10.18|10.28|10.21|10.24|10.17|147
1723218600000|2024-08-09 15:50:00|10.24|10.17|10.23|10.16|10.24|10.17|10.22|10.15|44
1723218900000|2024-08-09 15:55:00|10.22|10.15|10.21|10.14|10.23|10.16|10.21|10.14|52
1723219200000|2024-08-09 16:00:00|10.22|10.15|10.23|10.16|10.26|10.19|10.21|10.14|66
1723219500000|2024-08-09 16:05:00|10.24|10.17|10.25|10.18|10.26|10.19|10.23|10.16|50
1723219800000|2024-08-09 16:10:00|10.24|10.17|10.27|10.2|10.28|10.21|10.24|10.17|58
1723220100000|2024-08-09 16:15:00|10.28|10.21|10.29|10.22|10.3|10.23|10.26|10.19|50
1723220400000|2024-08-09 16:20:00|10.28|10.21|10.25|10.18|10.32|10.25|10.25|10.18|80
1723220700000|2024-08-09 16:25:00|10.26|10.19|10.3|10.23|10.31|10.24|10.25|10.18|61
1723221000000|2024-08-09 16:30:00|10.31|10.24|10.3|10.23|10.33|10.26|10.3|10.23|90
1723221300000|2024-08-09 16:35:00|10.31|10.24|10.31|10.24|10.33|10.26|10.29|10.22|79
1723221600000|2024-08-09 16:40:00|10.32|10.25|10.3|10.23|10.32|10.25|10.29|10.22|79
1723221900000|2024-08-09 16:45:00|10.29|10.22|10.29|10.22|10.3|10.23|10.25|10.18|69
1723222200000|2024-08-09 16:50:00|10.3|10.23|10.3|10.23|10.31|10.24|10.29|10.22|57
1723222500000|2024-08-09 16:55:00|10.31|10.24|10.31|10.24|10.31|10.24|10.3|10.23|155
1723222800000|2024-08-09 17:00:00|10.3|10.23|10.31|10.24|10.31|10.24|10.29|10.22|62
1723223100000|2024-08-09 17:05:00|10.3|10.23|10.31|10.24|10.31|10.24|10.3|10.23|44
1723223400000|2024-08-09 17:10:00|10.3|10.23|10.35|10.28|10.35|10.28|10.3|10.23|54
1723223700000|2024-08-09 17:15:00|10.34|10.27|10.35|10.28|10.38|10.31|10.34|10.27|130
1723224000000|2024-08-09 17:20:00|10.34|10.27|10.35|10.28|10.36|10.29|10.33|10.26|84
1723224300000|2024-08-09 17:25:00|10.36|10.29|10.36|10.29|10.37|10.3|10.34|10.27|81
1723224600000|2024-08-09 17:30:00|10.37|10.3|10.39|10.32|10.4|10.33|10.36|10.29|57
1723224900000|2024-08-09 17:35:00|10.4|10.33|10.39|10.32|10.4|10.33|10.38|10.31|46
1723225200000|2024-08-09 17:40:00|10.38|10.31|10.38|10.31|10.39|10.32|10.37|10.3|45
1723225500000|2024-08-09 17:45:00|10.37|10.3|10.34|10.27|10.38|10.31|10.34|10.27|96
1723225800000|2024-08-09 17:50:00|10.35|10.28|10.31|10.24|10.35|10.28|10.3|10.23|63
1723226100000|2024-08-09 17:55:00|10.32|10.25|10.31|10.24|10.32|10.25|10.3|10.23|80
1723226400000|2024-08-09 18:00:00|10.3|10.23|10.33|10.26|10.33|10.26|10.3|10.23|90
1723226700000|2024-08-09 18:05:00|10.32|10.25|10.34|10.27|10.34|10.27|10.32|10.25|87
1723227000000|2024-08-09 18:10:00|10.33|10.26|10.31|10.24|10.33|10.26|10.3|10.23|43
1723227300000|2024-08-09 18:15:00|10.3|10.23|10.29|10.22|10.32|10.25|10.29|10.22|30
1723227600000|2024-08-09 18:20:00|10.3|10.23|10.26|10.19|10.3|10.23|10.26|10.19|49
1723227900000|2024-08-09 18:25:00|10.27|10.2|10.31|10.24|10.31|10.24|10.26|10.19|63
1723228200000|2024-08-09 18:30:00|10.32|10.25|10.32|10.25|10.33|10.26|10.31|10.24|19
1723228500000|2024-08-09 18:35:00|10.31|10.24|10.34|10.27|10.36|10.29|10.3|10.23|48
1723228800000|2024-08-09 18:40:00|10.33|10.26|10.33|10.26|10.35|10.28|10.32|10.25|33
1723229100000|2024-08-09 18:45:00|10.34|10.27|10.35|10.28|10.37|10.3|10.33|10.26|62
1723229400000|2024-08-09 18:50:00|10.36|10.29|10.36|10.29|10.37|10.3|10.34|10.27|29
1723229700000|2024-08-09 18:55:00|10.37|10.3|10.37|10.3|10.37|10.3|10.36|10.29|13
1723230000000|2024-08-09 19:00:00|10.36|10.29|10.36|10.29|10.36|10.29|10.35|10.28|21
1723230300000|2024-08-09 19:05:00|10.35|10.28|10.35|10.28|10.36|10.29|10.33|10.26|37
1723230600000|2024-08-09 19:10:00|10.34|10.27|10.37|10.3|10.37|10.3|10.34|10.27|46
1723230900000|2024-08-09 19:15:00|10.38|10.31|10.39|10.32|10.4|10.33|10.38|10.31|34
1723231200000|2024-08-09 19:20:00|10.38|10.31|10.38|10.31|10.39|10.32|10.36|10.29|41
1723231500000|2024-08-09 19:25:00|10.39|10.32|10.39|10.32|10.4|10.33|10.39|10.32|11
1723231800000|2024-08-09 19:30:00|10.38|10.31|10.36|10.29|10.39|10.32|10.35|10.28|57
1723232100000|2024-08-09 19:35:00|10.37|10.3|10.38|10.31|10.39|10.32|10.37|10.3|34
1723232400000|2024-08-09 19:40:00|10.39|10.32|10.37|10.3|10.4|10.33|10.36|10.29|31
1723232700000|2024-08-09 19:45:00|10.38|10.31|10.38|10.31|10.39|10.32|10.37|10.3|37
1723233000000|2024-08-09 19:50:00|10.39|10.32|10.37|10.3|10.39|10.32|10.36|10.29|41
1723233300000|2024-08-09 19:55:00|10.36|10.29|10.38|10.31|10.38|10.31|10.36|10.29|29
1723233600000|2024-08-09 20:00:00|10.37|10.3|10.37|10.3|10.39|10.32|10.37|10.3|39
1723233900000|2024-08-09 20:05:00|10.38|10.31|10.38|10.31|10.38|10.31|10.36|10.29|29
1723234200000|2024-08-09 20:10:00|10.39|10.32|10.4|10.33|10.4|10.33|10.38|10.31|16
1723234500000|2024-08-09 20:15:00|10.39|10.32|10.41|10.34|10.44|10.37|10.39|10.32|29
1723234800000|2024-08-09 20:20:00|10.4|10.33|10.39|10.32|10.41|10.34|10.38|10.31|34
1723235100000|2024-08-09 20:25:00|10.4|10.33|10.41|10.34|10.41|10.34|10.39|10.32|12
1723235400000|2024-08-09 20:30:00|10.42|10.35|10.45|10.38|10.45|10.38|10.42|10.35|8
1723235700000|2024-08-09 20:35:00|10.44|10.37|10.42|10.35|10.45|10.38|10.42|10.35|49
1723236000000|2024-08-09 20:40:00|10.41|10.34|10.41|10.34|10.44|10.37|10.4|10.33|37
1723236300000|2024-08-09 20:45:00|10.4|10.33|10.41|10.34|10.42|10.35|10.4|10.33|16
1723236600000|2024-08-09 20:50:00|10.42|10.35|10.43|10.36|10.43|10.36|10.41|10.34|40
1723236900000|2024-08-09 20:55:00|10.44|10.37|10.43|10.36|10.44|10.37|10.41|10.34|16
1723273200000|2024-08-10 07:00:00|10.47|10.4|10.49|10.42|10.5|10.43|10.47|10.4|15
1723273500000|2024-08-10 07:05:00|10.48|10.41|10.46|10.39|10.49|10.42|10.46|10.39|21
1723273800000|2024-08-10 07:10:00|10.47|10.4|10.49|10.42|10.49|10.42|10.47|10.4|5
1723274100000|2024-08-10 07:15:00|10.48|10.41|10.49|10.42|10.5|10.43|10.47|10.4|34
1723274400000|2024-08-10 07:20:00|10.5|10.43|10.48|10.41|10.51|10.44|10.48|10.41|41
1723274700000|2024-08-10 07:25:00|10.47|10.4|10.47|10.4|10.48|10.41|10.47|10.4|11
1723275000000|2024-08-10 07:30:00|10.46|10.39|10.46|10.39|10.48|10.41|10.46|10.39|23
1723275300000|2024-08-10 07:35:00|10.47|10.4|10.48|10.41|10.48|10.41|10.46|10.39|24
1723275600000|2024-08-10 07:40:00|10.47|10.4|10.48|10.41|10.49|10.42|10.47|10.4|6
1723275900000|2024-08-10 07:45:00|10.49|10.42|10.5|10.43|10.5|10.43|10.48|10.41|14
1723276200000|2024-08-10 07:50:00|10.49|10.42|10.5|10.43|10.51|10.44|10.49|10.42|20
1723276500000|2024-08-10 07:55:00|10.51|10.44|10.52|10.45|10.52|10.45|10.5|10.43|8
1723276800000|2024-08-10 08:00:00|10.51|10.44|10.51|10.44|10.52|10.45|10.5|10.43|15
1723277100000|2024-08-10 08:05:00|10.5|10.43|10.49|10.42|10.52|10.45|10.49|10.42|20
1723277400000|2024-08-10 08:10:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|4
1723277700000|2024-08-10 08:15:00|10.48|10.41|10.47|10.4|10.49|10.42|10.47|10.4|8
1723278000000|2024-08-10 08:20:00|10.48|10.41|10.48|10.41|10.49|10.42|10.47|10.4|11
1723278300000|2024-08-10 08:25:00|10.47|10.4|10.49|10.42|10.49|10.42|10.47|10.4|11
1723278600000|2024-08-10 08:30:00|10.5|10.43|10.48|10.41|10.5|10.43|10.48|10.41|13
1723278900000|2024-08-10 08:35:00|10.47|10.4|10.46|10.39|10.48|10.41|10.45|10.38|16
1723279200000|2024-08-10 08:40:00|10.45|10.38|10.46|10.39|10.46|10.39|10.45|10.38|8
1722879000000|2024-08-05 17:30:00|9.64|9.57|9.67|9.6|9.71|9.64|9.64|9.57|128
1722879300000|2024-08-05 17:35:00|9.66|9.59|9.65|9.58|9.68|9.61|9.62|9.55|168
1722879600000|2024-08-05 17:40:00|9.66|9.59|9.7|9.63|9.72|9.65|9.66|9.59|157
1722879900000|2024-08-05 17:45:00|9.71|9.64|9.74|9.67|9.77|9.7|9.64|9.57|266
1722880200000|2024-08-05 17:50:00|9.73|9.66|9.72|9.65|9.77|9.7|9.7|9.63|223
1722880500000|2024-08-05 17:55:00|9.71|9.64|9.69|9.62|9.74|9.67|9.66|9.59|183
1722880800000|2024-08-05 18:00:00|9.68|9.61|9.69|9.62|9.69|9.62|9.63|9.56|142
1722881100000|2024-08-05 18:05:00|9.7|9.63|9.64|9.57|9.72|9.65|9.64|9.57|133
1722881400000|2024-08-05 18:10:00|9.63|9.56|9.58|9.51|9.63|9.56|9.58|9.51|108
1722881700000|2024-08-05 18:15:00|9.59|9.52|9.53|9.46|9.61|9.54|9.52|9.45|101
1722882000000|2024-08-05 18:20:00|9.54|9.47|9.47|9.4|9.55|9.48|9.46|9.39|104
1722882300000|2024-08-05 18:25:00|9.46|9.39|9.51|9.44|9.52|9.45|9.46|9.39|112
1722882600000|2024-08-05 18:30:00|9.5|9.43|9.52|9.45|9.54|9.47|9.5|9.43|181
1722882900000|2024-08-05 18:35:00|9.53|9.46|9.48|9.41|9.56|9.49|9.48|9.41|108
1722883200000|2024-08-05 18:40:00|9.49|9.42|9.48|9.41|9.5|9.43|9.46|9.39|96
1722883500000|2024-08-05 18:45:00|9.49|9.42|9.45|9.38|9.52|9.45|9.44|9.37|89
1722883800000|2024-08-05 18:50:00|9.46|9.39|9.39|9.32|9.46|9.39|9.38|9.31|94
1722884100000|2024-08-05 18:55:00|9.38|9.31|9.34|9.27|9.4|9.33|9.33|9.26|93
1722884400000|2024-08-05 19:00:00|9.35|9.28|9.4|9.33|9.45|9.38|9.34|9.27|98
1722884700000|2024-08-05 19:05:00|9.41|9.34|9.41|9.34|9.44|9.37|9.38|9.31|73
1722885000000|2024-08-05 19:10:00|9.42|9.35|9.37|9.3|9.43|9.36|9.36|9.29|56
1722885300000|2024-08-05 19:15:00|9.36|9.29|9.35|9.28|9.42|9.35|9.31|9.24|112
1722885600000|2024-08-05 19:20:00|9.34|9.27|9.43|9.36|9.43|9.36|9.31|9.24|104
1722885900000|2024-08-05 19:25:00|9.44|9.37|9.43|9.36|9.48|9.41|9.4|9.33|167
1722886200000|2024-08-05 19:30:00|9.44|9.37|9.46|9.39|9.49|9.42|9.41|9.34|143
1722886500000|2024-08-05 19:35:00|9.45|9.38|9.45|9.38|9.48|9.41|9.42|9.35|115
1722886800000|2024-08-05 19:40:00|9.46|9.39|9.38|9.31|9.47|9.4|9.37|9.3|111
1722887100000|2024-08-05 19:45:00|9.39|9.32|9.33|9.26|9.42|9.35|9.33|9.26|108
1722887400000|2024-08-05 19:50:00|9.34|9.27|9.35|9.28|9.38|9.31|9.31|9.24|130
1722887700000|2024-08-05 19:55:00|9.36|9.29|9.43|9.36|9.45|9.38|9.34|9.27|102
1722888000000|2024-08-05 20:00:00|9.44|9.37|9.5|9.43|9.5|9.43|9.43|9.36|111
1722888300000|2024-08-05 20:05:00|9.49|9.42|9.58|9.51|9.59|9.52|9.48|9.41|92
1722888600000|2024-08-05 20:10:00|9.57|9.5|9.51|9.44|9.58|9.51|9.51|9.44|71
1722888900000|2024-08-05 20:15:00|9.52|9.45|9.48|9.41|9.54|9.47|9.47|9.4|69
1722889200000|2024-08-05 20:20:00|9.47|9.4|9.53|9.46|9.54|9.47|9.46|9.39|63
1722889500000|2024-08-05 20:25:00|9.52|9.45|9.52|9.45|9.53|9.46|9.49|9.42|59
1722889800000|2024-08-05 20:30:00|9.53|9.46|9.52|9.45|9.56|9.49|9.49|9.42|73
1722890100000|2024-08-05 20:35:00|9.53|9.46|9.46|9.39|9.53|9.46|9.44|9.37|52
1722890400000|2024-08-05 20:40:00|9.47|9.4|9.51|9.44|9.57|9.5|9.47|9.4|93
1722890700000|2024-08-05 20:45:00|9.52|9.45|9.46|9.39|9.54|9.47|9.46|9.39|47
1722891000000|2024-08-05 20:50:00|9.45|9.38|9.43|9.36|9.47|9.4|9.43|9.36|57
1722891300000|2024-08-05 20:55:00|9.44|9.37|9.52|9.45|9.52|9.45|9.43|9.36|77
1722891600000|2024-08-05 21:00:00|9.51|9.44|9.54|9.47|9.61|9.54|9.5|9.43|146
1722891900000|2024-08-05 21:05:00|9.53|9.46|9.51|9.44|9.57|9.5|9.44|9.37|153
1722892200000|2024-08-05 21:10:00|9.52|9.45|9.59|9.52|9.59|9.52|9.49|9.42|98
1722892500000|2024-08-05 21:15:00|9.58|9.51|9.66|9.59|9.7|9.63|9.57|9.5|189
1722892800000|2024-08-05 21:20:00|9.65|9.58|9.58|9.51|9.67|9.6|9.56|9.49|78
1722893100000|2024-08-05 21:25:00|9.59|9.52|9.56|9.49|9.61|9.54|9.55|9.48|72
1722893400000|2024-08-05 21:30:00|9.55|9.48|9.57|9.5|9.6|9.53|9.55|9.48|49
1722893700000|2024-08-05 21:35:00|9.58|9.51|9.56|9.49|9.6|9.53|9.56|9.49|39
1722894000000|2024-08-05 21:40:00|9.57|9.5|9.54|9.47|9.57|9.5|9.52|9.45|26
1722894300000|2024-08-05 21:45:00|9.53|9.46|9.51|9.44|9.54|9.47|9.51|9.44|5
1722894600000|2024-08-05 21:50:00|9.52|9.45|9.49|9.42|9.52|9.45|9.49|9.42|6
1722894900000|2024-08-05 21:55:00|9.5|9.43|9.51|9.44|9.53|9.46|9.49|9.42|32
1722895200000|2024-08-05 22:00:00|9.5|9.43|9.58|9.51|9.59|9.52|9.5|9.43|71
1722895500000|2024-08-05 22:05:00|9.59|9.52|9.6|9.53|9.64|9.57|9.58|9.51|94
1722895800000|2024-08-05 22:10:00|9.59|9.52|9.54|9.47|9.59|9.52|9.49|9.42|76
1722896100000|2024-08-05 22:15:00|9.55|9.48|9.6|9.53|9.62|9.55|9.54|9.47|76
1722896400000|2024-08-05 22:20:00|9.61|9.54|9.66|9.59|9.67|9.6|9.6|9.53|66
1722896700000|2024-08-05 22:25:00|9.67|9.6|9.69|9.62|9.71|9.64|9.63|9.56|51
1722897000000|2024-08-05 22:30:00|9.68|9.61|9.65|9.58|9.68|9.61|9.65|9.58|46
1722897300000|2024-08-05 22:35:00|9.66|9.59|9.67|9.6|9.68|9.61|9.64|9.57|30
1722897600000|2024-08-05 22:40:00|9.68|9.61|9.63|9.56|9.69|9.62|9.63|9.56|38
1722897900000|2024-08-05 22:45:00|9.64|9.57|9.63|9.56|9.66|9.59|9.61|9.54|36
1722898200000|2024-08-05 22:50:00|9.62|9.55|9.61|9.54|9.63|9.56|9.6|9.53|26
1722898500000|2024-08-05 22:55:00|9.6|9.53|9.64|9.57|9.64|9.57|9.59|9.52|25
1722898800000|2024-08-05 23:00:00|9.63|9.56|9.68|9.61|9.69|9.62|9.62|9.55|33
1722899100000|2024-08-05 23:05:00|9.69|9.62|9.69|9.62|9.73|9.66|9.69|9.62|61
1722899400000|2024-08-05 23:10:00|9.68|9.61|9.65|9.58|9.68|9.61|9.62|9.55|70
1722899700000|2024-08-05 23:15:00|9.64|9.57|9.61|9.54|9.66|9.59|9.6|9.53|64
1722900000000|2024-08-05 23:20:00|9.6|9.53|9.55|9.48|9.61|9.54|9.55|9.48|40
1722900300000|2024-08-05 23:25:00|9.54|9.47|9.56|9.49|9.57|9.5|9.54|9.47|35
1722900600000|2024-08-05 23:30:00|9.55|9.48|9.55|9.48|9.56|9.49|9.53|9.46|93
1722900900000|2024-08-05 23:35:00|9.56|9.49|9.56|9.49|9.57|9.5|9.54|9.47|59
1722901200000|2024-08-05 23:40:00|9.57|9.5|9.51|9.44|9.57|9.5|9.5|9.43|61
1722901500000|2024-08-05 23:45:00|9.52|9.45|9.5|9.43|9.54|9.47|9.48|9.41|39
1722901800000|2024-08-05 23:50:00|9.49|9.42|9.49|9.42|9.54|9.47|9.48|9.41|59
1722902100000|2024-08-05 23:55:00|9.48|9.41|9.48|9.41|9.5|9.43|9.45|9.38|75
1722902400000|2024-08-06 00:00:00|9.47|9.4|9.53|9.46|9.53|9.46|9.45|9.38|45
1722902700000|2024-08-06 00:05:00|9.54|9.47|9.67|9.6|9.67|9.6|9.53|9.46|64
1722903000000|2024-08-06 00:10:00|9.68|9.61|9.73|9.66|9.73|9.66|9.64|9.57|68
1722903300000|2024-08-06 00:15:00|9.72|9.65|9.81|9.74|9.85|9.78|9.69|9.62|148
1722903600000|2024-08-06 00:20:00|9.8|9.73|9.87|9.8|9.9|9.83|9.8|9.73|124
1722903900000|2024-08-06 00:25:00|9.86|9.79|9.92|9.85|9.93|9.86|9.85|9.78|85
1722904200000|2024-08-06 00:30:00|9.91|9.84|9.91|9.84|9.93|9.86|9.85|9.78|129
1722904500000|2024-08-06 00:35:00|9.9|9.83|9.9|9.83|9.9|9.83|9.84|9.77|101
1722904800000|2024-08-06 00:40:00|9.89|9.82|9.94|9.87|9.95|9.88|9.85|9.78|94
1722905100000|2024-08-06 00:45:00|9.95|9.88|9.97|9.9|9.99|9.92|9.9|9.83|107
1722905400000|2024-08-06 00:50:00|9.96|9.89|9.96|9.89|9.98|9.91|9.92|9.85|79
1722905700000|2024-08-06 00:55:00|9.95|9.88|10|9.93|10|9.93|9.92|9.85|68
1722906000000|2024-08-06 01:00:00|9.99|9.92|10.04|9.97|10.05|9.98|9.97|9.9|60
1722906300000|2024-08-06 01:05:00|10.05|9.98|10.04|9.97|10.05|9.98|10.02|9.95|84
1722906600000|2024-08-06 01:10:00|10.03|9.96|10.1|10.03|10.11|10.04|10.02|9.95|99
1722906900000|2024-08-06 01:15:00|10.09|10.02|10.16|10.09|10.19|10.12|10.07|10|118
1722907200000|2024-08-06 01:20:00|10.15|10.08|10.06|9.99|10.15|10.08|10.05|9.98|142
1722907500000|2024-08-06 01:25:00|10.07|10|10.04|9.97|10.09|10.02|10.03|9.96|116
1722907800000|2024-08-06 01:30:00|10.05|9.98|9.93|9.86|10.05|9.98|9.91|9.84|89
1722908100000|2024-08-06 01:35:00|9.92|9.85|9.87|9.8|9.94|9.87|9.85|9.78|120
1722908400000|2024-08-06 01:40:00|9.86|9.79|9.91|9.84|9.94|9.87|9.86|9.79|74
1722908700000|2024-08-06 01:45:00|9.92|9.85|9.92|9.85|9.93|9.86|9.88|9.81|105
1722909000000|2024-08-06 01:50:00|9.93|9.86|9.97|9.9|9.98|9.91|9.93|9.86|71
1722909300000|2024-08-06 01:55:00|9.98|9.91|9.97|9.9|10.01|9.94|9.96|9.89|26
1722909600000|2024-08-06 02:00:00|9.96|9.89|9.97|9.9|9.99|9.92|9.9|9.83|88
1722909900000|2024-08-06 02:05:00|9.96|9.89|9.91|9.84|9.99|9.92|9.9|9.83|70
1722910200000|2024-08-06 02:10:00|9.9|9.83|9.92|9.85|9.93|9.86|9.88|9.81|53
1722910500000|2024-08-06 02:15:00|9.91|9.84|9.93|9.86|9.95|9.88|9.88|9.81|49
1722910800000|2024-08-06 02:20:00|9.92|9.85|9.9|9.83|9.95|9.88|9.88|9.81|91
1722911100000|2024-08-06 02:25:00|9.89|9.82|9.9|9.83|9.92|9.85|9.87|9.8|72
1722911400000|2024-08-06 02:30:00|9.91|9.84|9.93|9.86|9.95|9.88|9.9|9.83|55
1722911700000|2024-08-06 02:35:00|9.92|9.85|9.96|9.89|9.97|9.9|9.91|9.84|71
1722912000000|2024-08-06 02:40:00|9.95|9.88|9.87|9.8|9.96|9.89|9.86|9.79|79
1722912300000|2024-08-06 02:45:00|9.86|9.79|9.91|9.84|9.93|9.86|9.86|9.79|84
1722912600000|2024-08-06 02:50:00|9.9|9.83|9.91|9.84|9.92|9.85|9.9|9.83|44
1722912900000|2024-08-06 02:55:00|9.9|9.83|9.93|9.86|9.94|9.87|9.9|9.83|34
1722913200000|2024-08-06 03:00:00|9.92|9.85|9.91|9.84|9.95|9.88|9.88|9.81|100
1722913500000|2024-08-06 03:05:00|9.92|9.85|9.91|9.84|9.95|9.88|9.9|9.83|56
1722913800000|2024-08-06 03:10:00|9.92|9.85|9.92|9.85|9.94|9.87|9.88|9.81|87
1722914100000|2024-08-06 03:15:00|9.93|9.86|9.9|9.83|9.93|9.86|9.86|9.79|64
1722914400000|2024-08-06 03:20:00|9.91|9.84|9.92|9.85|9.94|9.87|9.91|9.84|48
1722914700000|2024-08-06 03:25:00|9.93|9.86|9.93|9.86|9.94|9.87|9.91|9.84|63
1722915000000|2024-08-06 03:30:00|9.92|9.85|9.95|9.88|9.95|9.88|9.92|9.85|118
1722915300000|2024-08-06 03:35:00|9.94|9.87|9.92|9.85|9.95|9.88|9.92|9.85|55
1722915600000|2024-08-06 03:40:00|9.93|9.86|9.88|9.81|9.94|9.87|9.87|9.8|30
1722915900000|2024-08-06 03:45:00|9.87|9.8|9.87|9.8|9.91|9.84|9.87|9.8|89
1722916200000|2024-08-06 03:50:00|9.88|9.81|9.91|9.84|9.93|9.86|9.86|9.79|82
1722916500000|2024-08-06 03:55:00|9.9|9.83|9.88|9.81|9.91|9.84|9.87|9.8|91
1722916800000|2024-08-06 04:00:00|9.87|9.8|9.81|9.74|9.88|9.81|9.8|9.73|43
1722917100000|2024-08-06 04:05:00|9.82|9.75|9.84|9.77|9.84|9.77|9.81|9.74|79
1722917400000|2024-08-06 04:10:00|9.83|9.76|9.88|9.81|9.88|9.81|9.83|9.76|62
1722917700000|2024-08-06 04:15:00|9.87|9.8|9.86|9.79|9.89|9.82|9.85|9.78|68
1722918000000|2024-08-06 04:20:00|9.85|9.78|9.86|9.79|9.87|9.8|9.84|9.77|58
1722918300000|2024-08-06 04:25:00|9.87|9.8|9.87|9.8|9.87|9.8|9.83|9.76|63
1722918600000|2024-08-06 04:30:00|9.86|9.79|9.89|9.82|9.91|9.84|9.84|9.77|80
1722918900000|2024-08-06 04:35:00|9.88|9.81|9.87|9.8|9.89|9.82|9.82|9.75|146
1722919200000|2024-08-06 04:40:00|9.86|9.79|9.84|9.77|9.89|9.82|9.84|9.77|151
1722919500000|2024-08-06 04:45:00|9.85|9.78|9.85|9.78|9.86|9.79|9.8|9.73|69
1722919800000|2024-08-06 04:50:00|9.86|9.79|9.9|9.83|9.9|9.83|9.84|9.77|65
1722920100000|2024-08-06 04:55:00|9.89|9.82|9.89|9.82|9.92|9.85|9.88|9.81|45
1722920400000|2024-08-06 05:00:00|9.88|9.81|9.9|9.83|9.93|9.86|9.85|9.78|72
1722920700000|2024-08-06 05:05:00|9.89|9.82|9.92|9.85|9.93|9.86|9.85|9.78|110
1722921000000|2024-08-06 05:10:00|9.91|9.84|9.86|9.79|9.91|9.84|9.84|9.77|92
1722921300000|2024-08-06 05:15:00|9.87|9.8|9.91|9.84|9.92|9.85|9.85|9.78|85
1722921600000|2024-08-06 05:20:00|9.92|9.85|9.89|9.82|9.92|9.85|9.87|9.8|70
1722921900000|2024-08-06 05:25:00|9.9|9.83|9.92|9.85|9.92|9.85|9.88|9.81|107
1722922200000|2024-08-06 05:30:00|9.91|9.84|9.93|9.86|9.95|9.88|9.9|9.83|67
1722922500000|2024-08-06 05:35:00|9.92|9.85|9.98|9.91|9.98|9.91|9.92|9.85|125
1722922800000|2024-08-06 05:40:00|9.99|9.92|9.99|9.92|9.99|9.92|9.95|9.88|77
1722923100000|2024-08-06 05:45:00|9.98|9.91|10.01|9.94|10.02|9.95|9.96|9.89|106
1722923400000|2024-08-06 05:50:00|10|9.93|10.03|9.96|10.04|9.97|10|9.93|104
1722923700000|2024-08-06 05:55:00|10.02|9.95|10.01|9.94|10.03|9.96|10|9.93|128
1722924000000|2024-08-06 06:00:00|10|9.93|10.02|9.95|10.02|9.95|9.98|9.91|131
1722924300000|2024-08-06 06:05:00|10.01|9.94|10|9.93|10.04|9.97|9.99|9.92|202
1722924600000|2024-08-06 06:10:00|9.99|9.92|9.97|9.9|10|9.93|9.94|9.87|135
1722924900000|2024-08-06 06:15:00|9.98|9.91|9.97|9.9|9.98|9.91|9.94|9.87|66
1722925200000|2024-08-06 06:20:00|9.98|9.91|10.05|9.98|10.05|9.98|9.98|9.91|70
1722925500000|2024-08-06 06:25:00|10.06|9.99|10|9.93|10.07|10|9.99|9.92|247
1722925800000|2024-08-06 06:30:00|10.01|9.94|10.03|9.96|10.05|9.98|9.99|9.92|109
1722926100000|2024-08-06 06:35:00|10.02|9.95|10.03|9.96|10.05|9.98|10.01|9.94|148
1722926400000|2024-08-06 06:40:00|10.02|9.95|10.01|9.94|10.03|9.96|9.98|9.91|207
1722926700000|2024-08-06 06:45:00|10|9.93|9.98|9.91|10.01|9.94|9.95|9.88|159
1722927000000|2024-08-06 06:50:00|9.99|9.92|9.99|9.92|10.01|9.94|9.97|9.9|255
1722927300000|2024-08-06 06:55:00|9.98|9.91|9.99|9.92|9.99|9.92|9.97|9.9|180
1722927600000|2024-08-06 07:00:00|9.98|9.91|9.98|9.91|10|9.93|9.94|9.87|99
1722927900000|2024-08-06 07:05:00|9.97|9.9|9.98|9.91|10.01|9.94|9.94|9.87|92
1722928200000|2024-08-06 07:10:00|9.97|9.9|9.92|9.85|9.98|9.91|9.9|9.83|150
1722928500000|2024-08-06 07:15:00|9.93|9.86|9.96|9.89|9.96|9.89|9.91|9.84|88
1722928800000|2024-08-06 07:20:00|9.97|9.9|9.91|9.84|9.98|9.91|9.9|9.83|145
1722929100000|2024-08-06 07:25:00|9.92|9.85|9.89|9.82|9.92|9.85|9.87|9.8|134
1722929400000|2024-08-06 07:30:00|9.88|9.81|9.93|9.86|9.94|9.87|9.88|9.81|112
1722929700000|2024-08-06 07:35:00|9.92|9.85|9.95|9.88|9.96|9.89|9.92|9.85|88
1722930000000|2024-08-06 07:40:00|9.94|9.87|9.99|9.92|9.99|9.92|9.94|9.87|118
1722930300000|2024-08-06 07:45:00|9.98|9.91|9.98|9.91|10.03|9.96|9.97|9.9|221
1722930600000|2024-08-06 07:50:00|9.97|9.9|9.99|9.92|10.02|9.95|9.97|9.9|259
1722930900000|2024-08-06 07:55:00|9.98|9.91|9.97|9.9|9.99|9.92|9.97|9.9|210
1722931200000|2024-08-06 08:00:00|9.96|9.89|9.94|9.87|9.97|9.9|9.92|9.85|185
1722931500000|2024-08-06 08:05:00|9.95|9.88|9.94|9.87|9.98|9.91|9.92|9.85|264
1722931800000|2024-08-06 08:10:00|9.93|9.86|9.91|9.84|9.96|9.89|9.91|9.84|247
1722932100000|2024-08-06 08:15:00|9.92|9.85|9.87|9.8|9.92|9.85|9.86|9.79|228
1722932400000|2024-08-06 08:20:00|9.86|9.79|9.84|9.77|9.88|9.81|9.83|9.76|249
1722932700000|2024-08-06 08:25:00|9.83|9.76|9.82|9.75|9.85|9.78|9.81|9.74|275
1722933000000|2024-08-06 08:30:00|9.83|9.76|9.72|9.65|9.84|9.77|9.72|9.65|235
1722933300000|2024-08-06 08:35:00|9.73|9.66|9.71|9.64|9.75|9.68|9.68|9.61|201
1722933600000|2024-08-06 08:40:00|9.72|9.65|9.72|9.65|9.74|9.67|9.69|9.62|175
1722933900000|2024-08-06 08:45:00|9.73|9.66|9.68|9.61|9.74|9.67|9.64|9.57|230
1722934200000|2024-08-06 08:50:00|9.67|9.6|9.74|9.67|9.74|9.67|9.67|9.6|185
1722934500000|2024-08-06 08:55:00|9.73|9.66|9.71|9.64|9.77|9.7|9.71|9.64|67
1722934800000|2024-08-06 09:00:00|9.72|9.65|9.66|9.59|9.72|9.65|9.64|9.57|137
1722935100000|2024-08-06 09:05:00|9.67|9.6|9.69|9.62|9.69|9.62|9.64|9.57|115
1722935400000|2024-08-06 09:10:00|9.7|9.63|9.69|9.62|9.7|9.63|9.67|9.6|104
1722935700000|2024-08-06 09:15:00|9.68|9.61|9.68|9.61|9.71|9.64|9.65|9.58|63
1722936000000|2024-08-06 09:20:00|9.69|9.62|9.71|9.64|9.72|9.65|9.68|9.61|53
1722936300000|2024-08-06 09:25:00|9.7|9.63|9.73|9.66|9.73|9.66|9.69|9.62|74
1722936600000|2024-08-06 09:30:00|9.72|9.65|9.69|9.62|9.76|9.69|9.66|9.59|110
1722936900000|2024-08-06 09:35:00|9.7|9.63|9.7|9.63|9.73|9.66|9.69|9.62|97
1722937200000|2024-08-06 09:40:00|9.69|9.62|9.74|9.67|9.76|9.69|9.68|9.61|110
1722937500000|2024-08-06 09:45:00|9.73|9.66|9.7|9.63|9.75|9.68|9.69|9.62|74
1722937800000|2024-08-06 09:50:00|9.69|9.62|9.73|9.66|9.74|9.67|9.67|9.6|87
1722938100000|2024-08-06 09:55:00|9.74|9.67|9.73|9.66|9.75|9.68|9.72|9.65|64
1722938400000|2024-08-06 10:00:00|9.72|9.65|9.71|9.64|9.74|9.67|9.69|9.62|52
1722938700000|2024-08-06 10:05:00|9.7|9.63|9.71|9.64|9.72|9.65|9.67|9.6|60
1722939000000|2024-08-06 10:10:00|9.72|9.65|9.69|9.62|9.74|9.67|9.69|9.62|68
1722939300000|2024-08-06 10:15:00|9.68|9.61|9.66|9.59|9.7|9.63|9.66|9.59|133
1722939600000|2024-08-06 10:20:00|9.67|9.6|9.64|9.57|9.67|9.6|9.63|9.56|104
1722939900000|2024-08-06 10:25:00|9.65|9.58|9.69|9.62|9.7|9.63|9.64|9.57|81
1722940200000|2024-08-06 10:30:00|9.7|9.63|9.7|9.63|9.74|9.67|9.69|9.62|147
1722940500000|2024-08-06 10:35:00|9.71|9.64|9.68|9.61|9.71|9.64|9.67|9.6|56
1722940800000|2024-08-06 10:40:00|9.69|9.62|9.65|9.58|9.69|9.62|9.63|9.56|43
1722941100000|2024-08-06 10:45:00|9.64|9.57|9.64|9.57|9.65|9.58|9.63|9.56|43
1722941400000|2024-08-06 10:50:00|9.65|9.58|9.61|9.54|9.65|9.58|9.6|9.53|27
1722941700000|2024-08-06 10:55:00|9.6|9.53|9.63|9.56|9.64|9.57|9.6|9.53|28
1722942000000|2024-08-06 11:00:00|9.62|9.55|9.59|9.52|9.65|9.58|9.57|9.5|50
1722942300000|2024-08-06 11:05:00|9.58|9.51|9.63|9.56|9.64|9.57|9.58|9.51|50
1722942600000|2024-08-06 11:10:00|9.62|9.55|9.64|9.57|9.66|9.59|9.6|9.53|47
1722942900000|2024-08-06 11:15:00|9.63|9.56|9.59|9.52|9.64|9.57|9.58|9.51|73
1722943200000|2024-08-06 11:20:00|9.58|9.51|9.63|9.56|9.65|9.58|9.58|9.51|118
1722943500000|2024-08-06 11:25:00|9.62|9.55|9.62|9.55|9.63|9.56|9.59|9.52|47
1722943800000|2024-08-06 11:30:00|9.63|9.56|9.65|9.58|9.65|9.58|9.61|9.54|77
1722944100000|2024-08-06 11:35:00|9.64|9.57|9.66|9.59|9.68|9.61|9.63|9.56|71
1722944400000|2024-08-06 11:40:00|9.67|9.6|9.68|9.61|9.69|9.62|9.65|9.58|104
1722944700000|2024-08-06 11:45:00|9.67|9.6|9.67|9.6|9.72|9.65|9.66|9.59|73
1722945000000|2024-08-06 11:50:00|9.66|9.59|9.63|9.56|9.67|9.6|9.61|9.54|58
1722945300000|2024-08-06 11:55:00|9.62|9.55|9.64|9.57|9.66|9.59|9.62|9.55|109
1722945600000|2024-08-06 12:00:00|9.65|9.58|9.65|9.58|9.67|9.6|9.62|9.55|69
1722945900000|2024-08-06 12:05:00|9.66|9.59|9.61|9.54|9.66|9.59|9.6|9.53|66
1722946200000|2024-08-06 12:10:00|9.6|9.53|9.64|9.57|9.66|9.59|9.6|9.53|101
1722946500000|2024-08-06 12:15:00|9.63|9.56|9.68|9.61|9.69|9.62|9.61|9.54|44
1722946800000|2024-08-06 12:20:00|9.67|9.6|9.67|9.6|9.68|9.61|9.66|9.59|71
1722947100000|2024-08-06 12:25:00|9.66|9.59|9.69|9.62|9.7|9.63|9.64|9.57|74
1722947400000|2024-08-06 12:30:00|9.7|9.63|9.62|9.55|9.7|9.63|9.62|9.55|45
1722947700000|2024-08-06 12:35:00|9.63|9.56|9.61|9.54|9.63|9.56|9.59|9.52|59
1722948000000|2024-08-06 12:40:00|9.6|9.53|9.58|9.51|9.62|9.55|9.58|9.51|47
1722948300000|2024-08-06 12:45:00|9.57|9.5|9.55|9.48|9.58|9.51|9.53|9.46|75
1722948600000|2024-08-06 12:50:00|9.56|9.49|9.54|9.47|9.59|9.52|9.54|9.47|71
1722948900000|2024-08-06 12:55:00|9.53|9.46|9.55|9.48|9.56|9.49|9.53|9.46|35
1722949200000|2024-08-06 13:00:00|9.54|9.47|9.56|9.49|9.58|9.51|9.53|9.46|89
1722949500000|2024-08-06 13:05:00|9.55|9.48|9.57|9.5|9.59|9.52|9.54|9.47|81
1722949800000|2024-08-06 13:10:00|9.58|9.51|9.56|9.49|9.58|9.51|9.55|9.48|33
1722950100000|2024-08-06 13:15:00|9.57|9.5|9.52|9.45|9.58|9.51|9.52|9.45|50
1722950400000|2024-08-06 13:20:00|9.51|9.44|9.46|9.39|9.52|9.45|9.45|9.38|54
1722950700000|2024-08-06 13:25:00|9.47|9.4|9.61|9.54|9.62|9.55|9.47|9.4|85
1722951000000|2024-08-06 13:30:00|9.6|9.53|9.61|9.54|9.66|9.59|9.58|9.51|122
1722951300000|2024-08-06 13:35:00|9.6|9.53|9.6|9.53|9.61|9.54|9.55|9.48|81
1722951600000|2024-08-06 13:40:00|9.59|9.52|9.52|9.45|9.62|9.55|9.51|9.44|96
1722951900000|2024-08-06 13:45:00|9.53|9.46|9.49|9.42|9.53|9.46|9.46|9.39|53
1722952200000|2024-08-06 13:50:00|9.48|9.41|9.56|9.49|9.57|9.5|9.46|9.39|93
1722952500000|2024-08-06 13:55:00|9.57|9.5|9.59|9.52|9.63|9.56|9.57|9.5|77
1722952800000|2024-08-06 14:00:00|9.58|9.51|9.63|9.56|9.64|9.57|9.57|9.5|82
1722953100000|2024-08-06 14:05:00|9.62|9.55|9.8|9.73|9.84|9.77|9.62|9.55|139
1722953400000|2024-08-06 14:10:00|9.79|9.72|9.83|9.76|9.86|9.79|9.79|9.72|109
1722953700000|2024-08-06 14:15:00|9.84|9.77|9.93|9.86|9.95|9.88|9.83|9.76|108
1722954000000|2024-08-06 14:20:00|9.94|9.87|9.97|9.9|9.99|9.92|9.91|9.84|140
1722954300000|2024-08-06 14:25:00|9.98|9.91|9.91|9.84|10|9.93|9.91|9.84|146
1722954600000|2024-08-06 14:30:00|9.92|9.85|9.85|9.78|9.95|9.88|9.83|9.76|100
1722954900000|2024-08-06 14:35:00|9.86|9.79|9.87|9.8|9.92|9.85|9.85|9.78|100
1722955200000|2024-08-06 14:40:00|9.88|9.81|9.9|9.83|9.94|9.87|9.86|9.79|99
1722955500000|2024-08-06 14:45:00|9.91|9.84|9.94|9.87|9.95|9.88|9.9|9.83|72
1722955800000|2024-08-06 14:50:00|9.93|9.86|9.85|9.78|9.94|9.87|9.85|9.78|77
1722956100000|2024-08-06 14:55:00|9.86|9.79|9.82|9.75|9.86|9.79|9.79|9.72|91
1722956400000|2024-08-06 15:00:00|9.83|9.76|9.82|9.75|9.85|9.78|9.79|9.72|80
1722956700000|2024-08-06 15:05:00|9.83|9.76|9.87|9.8|9.89|9.82|9.82|9.75|59
1722957000000|2024-08-06 15:10:00|9.86|9.79|9.77|9.7|9.87|9.8|9.76|9.69|64
1722957300000|2024-08-06 15:15:00|9.78|9.71|9.75|9.68|9.78|9.71|9.7|9.63|110
1722957600000|2024-08-06 15:20:00|9.76|9.69|9.77|9.7|9.78|9.71|9.74|9.67|46
1722957900000|2024-08-06 15:25:00|9.76|9.69|9.7|9.63|9.77|9.7|9.69|9.62|51
1722958200000|2024-08-06 15:30:00|9.69|9.62|9.74|9.67|9.74|9.67|9.68|9.61|110
1722958500000|2024-08-06 15:35:00|9.73|9.66|9.69|9.62|9.74|9.67|9.68|9.61|75
1722958800000|2024-08-06 15:40:00|9.7|9.63|9.73|9.66|9.74|9.67|9.68|9.61|88
1722959100000|2024-08-06 15:45:00|9.74|9.67|9.77|9.7|9.78|9.71|9.7|9.63|96
1722959400000|2024-08-06 15:50:00|9.78|9.71|9.78|9.71|9.79|9.72|9.76|9.69|119
1722959700000|2024-08-06 15:55:00|9.77|9.7|9.81|9.74|9.82|9.75|9.77|9.7|47
1722960000000|2024-08-06 16:00:00|9.8|9.73|9.78|9.71|9.83|9.76|9.76|9.69|47
1722960300000|2024-08-06 16:05:00|9.79|9.72|9.8|9.73|9.82|9.75|9.77|9.7|40
1722960600000|2024-08-06 16:10:00|9.81|9.74|9.85|9.78|9.86|9.79|9.79|9.72|43
1722960900000|2024-08-06 16:15:00|9.84|9.77|9.83|9.76|9.84|9.77|9.81|9.74|70
1722961200000|2024-08-06 16:20:00|9.82|9.75|9.79|9.72|9.85|9.78|9.79|9.72|74
1722961500000|2024-08-06 16:25:00|9.8|9.73|9.73|9.66|9.8|9.73|9.73|9.66|70
1722961800000|2024-08-06 16:30:00|9.74|9.67|9.77|9.7|9.78|9.71|9.71|9.64|86
1722962100000|2024-08-06 16:35:00|9.78|9.71|9.8|9.73|9.81|9.74|9.76|9.69|63
1722962400000|2024-08-06 16:40:00|9.79|9.72|9.8|9.73|9.84|9.77|9.79|9.72|56
1722962700000|2024-08-06 16:45:00|9.81|9.74|9.84|9.77|9.86|9.79|9.8|9.73|60
1722963000000|2024-08-06 16:50:00|9.85|9.78|9.88|9.81|9.89|9.82|9.82|9.75|60
1722963300000|2024-08-06 16:55:00|9.89|9.82|9.84|9.77|9.89|9.82|9.84|9.77|82
1722963600000|2024-08-06 17:00:00|9.85|9.78|9.88|9.81|9.89|9.82|9.8|9.73|106
1722963900000|2024-08-06 17:05:00|9.89|9.82|9.89|9.82|9.89|9.82|9.85|9.78|67
1722964200000|2024-08-06 17:10:00|9.88|9.81|9.86|9.79|9.88|9.81|9.85|9.78|61
1722964500000|2024-08-06 17:15:00|9.87|9.8|9.85|9.78|9.87|9.8|9.83|9.76|69
1722964800000|2024-08-06 17:20:00|9.84|9.77|9.81|9.74|9.85|9.78|9.81|9.74|66
1722965100000|2024-08-06 17:25:00|9.82|9.75|9.83|9.76|9.84|9.77|9.81|9.74|34
1722965400000|2024-08-06 17:30:00|9.84|9.77|9.82|9.75|9.84|9.77|9.78|9.71|63
1722965700000|2024-08-06 17:35:00|9.81|9.74|9.8|9.73|9.82|9.75|9.79|9.72|46
1722966000000|2024-08-06 17:40:00|9.79|9.72|9.76|9.69|9.8|9.73|9.76|9.69|24
1722966300000|2024-08-06 17:45:00|9.77|9.7|9.77|9.7|9.78|9.71|9.74|9.67|43
1722966600000|2024-08-06 17:50:00|9.76|9.69|9.77|9.7|9.78|9.71|9.74|9.67|78
1722966900000|2024-08-06 17:55:00|9.78|9.71|9.72|9.65|9.79|9.72|9.72|9.65|99
1722967200000|2024-08-06 18:00:00|9.73|9.66|9.74|9.67|9.76|9.69|9.72|9.65|52
1722967500000|2024-08-06 18:05:00|9.75|9.68|9.77|9.7|9.78|9.71|9.74|9.67|87
1722967800000|2024-08-06 18:10:00|9.78|9.71|9.8|9.73|9.81|9.74|9.77|9.7|55
1722968100000|2024-08-06 18:15:00|9.81|9.74|9.82|9.75|9.86|9.79|9.8|9.73|66
1722968400000|2024-08-06 18:20:00|9.83|9.76|9.8|9.73|9.83|9.76|9.79|9.72|46
1722968700000|2024-08-06 18:25:00|9.79|9.72|9.81|9.74|9.83|9.76|9.78|9.71|51
1722969000000|2024-08-06 18:30:00|9.8|9.73|9.87|9.8|9.88|9.81|9.78|9.71|64
1722969300000|2024-08-06 18:35:00|9.86|9.79|9.88|9.81|9.94|9.87|9.86|9.79|110
1722969600000|2024-08-06 18:40:00|9.87|9.8|9.86|9.79|9.88|9.81|9.84|9.77|86
1722969900000|2024-08-06 18:45:00|9.87|9.8|9.92|9.85|9.93|9.86|9.86|9.79|58
1722970200000|2024-08-06 18:50:00|9.93|9.86|9.91|9.84|9.94|9.87|9.9|9.83|35
1722970500000|2024-08-06 18:55:00|9.9|9.83|9.86|9.79|9.91|9.84|9.85|9.78|37
1722970800000|2024-08-06 19:00:00|9.87|9.8|9.85|9.78|9.88|9.81|9.84|9.77|55
1722971100000|2024-08-06 19:05:00|9.86|9.79|9.82|9.75|9.87|9.8|9.81|9.74|111
1722971400000|2024-08-06 19:10:00|9.83|9.76|9.83|9.76|9.85|9.78|9.82|9.75|33
1722971700000|2024-08-06 19:15:00|9.82|9.75|9.84|9.77|9.85|9.78|9.79|9.72|55
1722972000000|2024-08-06 19:20:00|9.85|9.78|9.87|9.8|9.88|9.81|9.84|9.77|59
1722972300000|2024-08-06 19:25:00|9.88|9.81|9.88|9.81|9.92|9.85|9.87|9.8|45
1722972600000|2024-08-06 19:30:00|9.87|9.8|9.88|9.81|9.9|9.83|9.86|9.79|48
1722972900000|2024-08-06 19:35:00|9.87|9.8|9.86|9.79|9.88|9.81|9.85|9.78|52
1722973200000|2024-08-06 19:40:00|9.85|9.78|9.84|9.77|9.86|9.79|9.84|9.77|64
1722973500000|2024-08-06 19:45:00|9.85|9.78|9.82|9.75|9.86|9.79|9.81|9.74|60
1722973800000|2024-08-06 19:50:00|9.81|9.74|9.77|9.7|9.83|9.76|9.77|9.7|39
1722974100000|2024-08-06 19:55:00|9.76|9.69|9.76|9.69|9.79|9.72|9.75|9.68|49
1722974400000|2024-08-06 20:00:00|9.75|9.68|9.7|9.63|9.77|9.7|9.7|9.63|60
1722974700000|2024-08-06 20:05:00|9.71|9.64|9.76|9.69|9.76|9.69|9.7|9.63|40
1722975000000|2024-08-06 20:10:00|9.77|9.7|9.68|9.61|9.77|9.7|9.67|9.6|104
1722975300000|2024-08-06 20:15:00|9.69|9.62|9.7|9.63|9.7|9.63|9.64|9.57|86
1722975600000|2024-08-06 20:20:00|9.71|9.64|9.68|9.61|9.73|9.66|9.66|9.59|74
1722975900000|2024-08-06 20:25:00|9.69|9.62|9.69|9.62|9.69|9.62|9.65|9.58|59
1722976200000|2024-08-06 20:30:00|9.68|9.61|9.7|9.63|9.71|9.64|9.67|9.6|57
1722976500000|2024-08-06 20:35:00|9.71|9.64|9.74|9.67|9.75|9.68|9.69|9.62|52
1722976800000|2024-08-06 20:40:00|9.73|9.66|9.66|9.59|9.74|9.67|9.66|9.59|34
1722977100000|2024-08-06 20:45:00|9.67|9.6|9.67|9.6|9.68|9.61|9.66|9.59|37
1722977400000|2024-08-06 20:50:00|9.66|9.59|9.69|9.62|9.69|9.62|9.66|9.59|52
1722977700000|2024-08-06 20:55:00|9.7|9.63|9.72|9.65|9.72|9.65|9.69|9.62|63
1722978000000|2024-08-06 21:00:00|9.71|9.64|9.76|9.69|9.77|9.7|9.7|9.63|38
1722978300000|2024-08-06 21:05:00|9.75|9.68|9.69|9.62|9.75|9.68|9.66|9.59|63
1722978600000|2024-08-06 21:10:00|9.7|9.63|9.71|9.64|9.71|9.64|9.66|9.59|46
1722978900000|2024-08-06 21:15:00|9.72|9.65|9.72|9.65|9.73|9.66|9.68|9.61|55
1722979200000|2024-08-06 21:20:00|9.71|9.64|9.73|9.66|9.73|9.66|9.7|9.63|17
1722979500000|2024-08-06 21:25:00|9.74|9.67|9.74|9.67|9.76|9.69|9.74|9.67|23
1722979800000|2024-08-06 21:30:00|9.73|9.66|9.75|9.68|9.76|9.69|9.72|9.65|27
1722980100000|2024-08-06 21:35:00|9.76|9.69|9.76|9.69|9.77|9.7|9.74|9.67|23
1722980400000|2024-08-06 21:40:00|9.75|9.68|9.75|9.68|9.75|9.68|9.73|9.66|7
1722980700000|2024-08-06 21:45:00|9.74|9.67|9.74|9.67|9.75|9.68|9.72|9.65|21
1722981000000|2024-08-06 21:50:00|9.73|9.66|9.75|9.68|9.75|9.68|9.73|9.66|3
1722981300000|2024-08-06 21:55:00|9.76|9.69|9.77|9.7|9.78|9.71|9.75|9.68|30
1722981600000|2024-08-06 22:00:00|9.78|9.71|9.83|9.76|9.84|9.77|9.76|9.69|78
1722981900000|2024-08-06 22:05:00|9.84|9.77|9.88|9.81|9.89|9.82|9.82|9.75|39
1722982200000|2024-08-06 22:10:00|9.87|9.8|9.85|9.78|9.89|9.82|9.84|9.77|109
1722982500000|2024-08-06 22:15:00|9.86|9.79|9.87|9.8|9.88|9.81|9.85|9.78|90
1722982800000|2024-08-06 22:20:00|9.86|9.79|9.79|9.72|9.88|9.81|9.79|9.72|88
1722983100000|2024-08-06 22:25:00|9.78|9.71|9.67|9.6|9.78|9.71|9.65|9.58|117
1722983400000|2024-08-06 22:30:00|9.66|9.59|9.69|9.62|9.74|9.67|9.66|9.59|140
1722983700000|2024-08-06 22:35:00|9.68|9.61|9.72|9.65|9.73|9.66|9.66|9.59|113
1722984000000|2024-08-06 22:40:00|9.71|9.64|9.72|9.65|9.73|9.66|9.69|9.62|62
1722984300000|2024-08-06 22:45:00|9.71|9.64|9.71|9.64|9.75|9.68|9.7|9.63|53
1722984600000|2024-08-06 22:50:00|9.72|9.65|9.74|9.67|9.74|9.67|9.71|9.64|67
1722984900000|2024-08-06 22:55:00|9.73|9.66|9.73|9.66|9.75|9.68|9.72|9.65|61
1722985200000|2024-08-06 23:00:00|9.72|9.65|9.71|9.64|9.73|9.66|9.68|9.61|76
1722985500000|2024-08-06 23:05:00|9.7|9.63|9.75|9.68|9.75|9.68|9.7|9.63|56
1722985800000|2024-08-06 23:10:00|9.74|9.67|9.71|9.64|9.75|9.68|9.7|9.63|42
1722986100000|2024-08-06 23:15:00|9.72|9.65|9.7|9.63|9.72|9.65|9.68|9.61|69
1722986400000|2024-08-06 23:20:00|9.71|9.64|9.68|9.61|9.71|9.64|9.67|9.6|120
1722986700000|2024-08-06 23:25:00|9.67|9.6|9.65|9.58|9.67|9.6|9.64|9.57|117
1722987000000|2024-08-06 23:30:00|9.66|9.59|9.66|9.59|9.67|9.6|9.64|9.57|117
1722987300000|2024-08-06 23:35:00|9.67|9.6|9.66|9.59|9.68|9.61|9.66|9.59|110
1722987600000|2024-08-06 23:40:00|9.65|9.58|9.65|9.58|9.66|9.59|9.64|9.57|71
1722987900000|2024-08-06 23:45:00|9.64|9.57|9.66|9.59|9.68|9.61|9.64|9.57|113
1722988200000|2024-08-06 23:50:00|9.67|9.6|9.68|9.61|9.68|9.61|9.65|9.58|160
1722988500000|2024-08-06 23:55:00|9.67|9.6|9.69|9.62|9.69|9.62|9.67|9.6|133
1722988800000|2024-08-07 00:00:00|9.68|9.61|9.64|9.57|9.69|9.62|9.63|9.56|115
1722989100000|2024-08-07 00:05:00|9.63|9.56|9.65|9.58|9.69|9.62|9.63|9.56|101
1722989400000|2024-08-07 00:10:00|9.64|9.57|9.6|9.53|9.66|9.59|9.6|9.53|117
1722989700000|2024-08-07 00:15:00|9.61|9.54|9.64|9.57|9.64|9.57|9.56|9.49|108
1722990000000|2024-08-07 00:20:00|9.63|9.56|9.61|9.54|9.66|9.59|9.6|9.53|105
1722990300000|2024-08-07 00:25:00|9.6|9.53|9.64|9.57|9.64|9.57|9.6|9.53|51
1722990600000|2024-08-07 00:30:00|9.65|9.58|9.69|9.62|9.7|9.63|9.65|9.58|73
1722990900000|2024-08-07 00:35:00|9.68|9.61|9.73|9.66|9.76|9.69|9.68|9.61|94
1722991200000|2024-08-07 00:40:00|9.74|9.67|9.67|9.6|9.74|9.67|9.66|9.59|100
1722991500000|2024-08-07 00:45:00|9.66|9.59|9.67|9.6|9.69|9.62|9.61|9.54|144
1722991800000|2024-08-07 00:50:00|9.66|9.59|9.69|9.62|9.72|9.65|9.65|9.58|74
1722992100000|2024-08-07 00:55:00|9.7|9.63|9.69|9.62|9.73|9.66|9.68|9.61|48
1722992400000|2024-08-07 01:00:00|9.7|9.63|9.71|9.64|9.71|9.64|9.67|9.6|68
1722992700000|2024-08-07 01:05:00|9.72|9.65|9.63|9.56|9.72|9.65|9.62|9.55|74
1722993000000|2024-08-07 01:10:00|9.62|9.55|9.61|9.54|9.63|9.56|9.56|9.49|64
1722993300000|2024-08-07 01:15:00|9.6|9.53|9.65|9.58|9.68|9.61|9.59|9.52|86
1722993600000|2024-08-07 01:20:00|9.66|9.59|9.67|9.6|9.68|9.61|9.63|9.56|78
1722993900000|2024-08-07 01:25:00|9.66|9.59|9.64|9.57|9.68|9.61|9.64|9.57|67
1722994200000|2024-08-07 01:30:00|9.65|9.58|9.67|9.6|9.7|9.63|9.64|9.57|63
1722994500000|2024-08-07 01:35:00|9.68|9.61|9.76|9.69|9.77|9.7|9.67|9.6|89
1722994800000|2024-08-07 01:40:00|9.77|9.7|9.81|9.74|9.86|9.79|9.77|9.7|119
1722995100000|2024-08-07 01:45:00|9.82|9.75|9.85|9.78|9.87|9.8|9.8|9.73|116
1722995400000|2024-08-07 01:50:00|9.86|9.79|9.87|9.8|9.9|9.83|9.85|9.78|100
1722995700000|2024-08-07 01:55:00|9.88|9.81|9.88|9.81|9.9|9.83|9.84|9.77|69
1722996000000|2024-08-07 02:00:00|9.87|9.8|9.85|9.78|9.88|9.81|9.83|9.76|89
1722996300000|2024-08-07 02:05:00|9.84|9.77|9.85|9.78|9.87|9.8|9.83|9.76|66
1722996600000|2024-08-07 02:10:00|9.84|9.77|9.82|9.75|9.84|9.77|9.8|9.73|75
1722996900000|2024-08-07 02:15:00|9.81|9.74|9.84|9.77|9.84|9.77|9.79|9.72|44
1722997200000|2024-08-07 02:20:00|9.85|9.78|9.88|9.81|9.89|9.82|9.84|9.77|84
1722997500000|2024-08-07 02:25:00|9.89|9.82|9.93|9.86|9.97|9.9|9.87|9.8|73
1722997800000|2024-08-07 02:30:00|9.94|9.87|9.96|9.89|10|9.93|9.91|9.84|147
1722998100000|2024-08-07 02:35:00|9.95|9.88|9.88|9.81|9.96|9.89|9.87|9.8|114
1722998400000|2024-08-07 02:40:00|9.87|9.8|9.86|9.79|9.9|9.83|9.86|9.79|116
1722998700000|2024-08-07 02:45:00|9.85|9.78|9.84|9.77|9.85|9.78|9.81|9.74|78
1722999000000|2024-08-07 02:50:00|9.83|9.76|9.83|9.76|9.84|9.77|9.8|9.73|57
1722999300000|2024-08-07 02:55:00|9.82|9.75|9.85|9.78|9.85|9.78|9.82|9.75|130
1722999600000|2024-08-07 03:00:00|9.86|9.79|9.89|9.82|9.91|9.84|9.85|9.78|68
1722999900000|2024-08-07 03:05:00|9.9|9.83|9.91|9.84|9.91|9.84|9.87|9.8|98
1723000200000|2024-08-07 03:10:00|9.92|9.85|9.89|9.82|9.93|9.86|9.88|9.81|74
1723000500000|2024-08-07 03:15:00|9.88|9.81|9.87|9.8|9.89|9.82|9.82|9.75|108
1723000800000|2024-08-07 03:20:00|9.86|9.79|9.88|9.81|9.88|9.81|9.83|9.76|95
1723001100000|2024-08-07 03:25:00|9.87|9.8|9.86|9.79|9.88|9.81|9.85|9.78|34
1723001400000|2024-08-07 03:30:00|9.87|9.8|9.86|9.79|9.87|9.8|9.84|9.77|36
1723001700000|2024-08-07 03:35:00|9.85|9.78|9.88|9.81|9.9|9.83|9.83|9.76|80
1723002000000|2024-08-07 03:40:00|9.87|9.8|9.86|9.79|9.87|9.8|9.84|9.77|52
1723002300000|2024-08-07 03:45:00|9.85|9.78|9.84|9.77|9.88|9.81|9.83|9.76|60
1723002600000|2024-08-07 03:50:00|9.85|9.78|9.88|9.81|9.88|9.81|9.85|9.78|44
1723002900000|2024-08-07 03:55:00|9.87|9.8|9.88|9.81|9.9|9.83|9.87|9.8|78
1723003200000|2024-08-07 04:00:00|9.86|9.79|9.88|9.81|9.92|9.85|9.86|9.79|71
1723003500000|2024-08-07 04:05:00|9.89|9.82|9.93|9.86|9.93|9.86|9.89|9.82|85
1723003800000|2024-08-07 04:10:00|9.92|9.85|9.97|9.9|9.98|9.91|9.91|9.84|104
1723004100000|2024-08-07 04:15:00|9.96|9.89|10|9.93|10.03|9.96|9.95|9.88|145
1723004400000|2024-08-07 04:20:00|10.01|9.94|9.98|9.91|10.01|9.94|9.96|9.89|166
1723004700000|2024-08-07 04:25:00|9.99|9.92|9.97|9.9|9.99|9.92|9.95|9.88|129
1723005000000|2024-08-07 04:30:00|9.96|9.89|9.99|9.92|10.02|9.95|9.95|9.88|140
1723005300000|2024-08-07 04:35:00|9.98|9.91|9.97|9.9|9.99|9.92|9.95|9.88|146
1723005600000|2024-08-07 04:40:00|9.96|9.89|10|9.93|10|9.93|9.96|9.89|77
1723005900000|2024-08-07 04:45:00|9.99|9.92|10|9.93|10.02|9.95|9.96|9.89|244
1723006200000|2024-08-07 04:50:00|9.99|9.92|9.98|9.91|10|9.93|9.97|9.9|128
1723006500000|2024-08-07 04:55:00|9.97|9.9|9.96|9.89|9.98|9.91|9.96|9.89|66
1723006800000|2024-08-07 05:00:00|9.95|9.88|9.96|9.89|9.97|9.9|9.92|9.85|90
1723007100000|2024-08-07 05:05:00|9.97|9.9|10|9.93|10|9.93|9.96|9.89|44
1723007400000|2024-08-07 05:10:00|10.01|9.94|9.99|9.92|10.01|9.94|9.98|9.91|29
1723007700000|2024-08-07 05:15:00|10|9.93|10|9.93|10.03|9.96|9.97|9.9|117
1723008000000|2024-08-07 05:20:00|10.01|9.94|9.95|9.88|10.02|9.95|9.94|9.87|101
1723008300000|2024-08-07 05:25:00|9.96|9.89|10|9.93|10|9.93|9.95|9.88|69
1723008600000|2024-08-07 05:30:00|9.99|9.92|10.01|9.94|10.01|9.94|9.96|9.89|43
1723008900000|2024-08-07 05:35:00|10|9.93|10.03|9.96|10.03|9.96|10|9.93|78
1723009200000|2024-08-07 05:40:00|10.02|9.95|9.95|9.88|10.03|9.96|9.95|9.88|168
1723009500000|2024-08-07 05:45:00|9.96|9.89|9.95|9.88|9.97|9.9|9.92|9.85|130
1723009800000|2024-08-07 05:50:00|9.94|9.87|9.94|9.87|9.96|9.89|9.92|9.85|107
1723010100000|2024-08-07 05:55:00|9.93|9.86|9.92|9.85|9.95|9.88|9.91|9.84|72
1723010400000|2024-08-07 06:00:00|9.91|9.84|9.93|9.86|9.95|9.88|9.91|9.84|159
1723010700000|2024-08-07 06:05:00|9.94|9.87|9.95|9.88|9.96|9.89|9.92|9.85|201
1723011000000|2024-08-07 06:10:00|9.94|9.87|9.9|9.83|9.95|9.88|9.89|9.82|75
1723011300000|2024-08-07 06:15:00|9.91|9.84|9.9|9.83|9.93|9.86|9.86|9.79|173
1723011600000|2024-08-07 06:20:00|9.89|9.82|9.9|9.83|9.9|9.83|9.87|9.8|132
1723011900000|2024-08-07 06:25:00|9.89|9.82|9.91|9.84|9.92|9.85|9.89|9.82|101
1723012200000|2024-08-07 06:30:00|9.9|9.83|9.91|9.84|9.94|9.87|9.89|9.82|76
1723012500000|2024-08-07 06:35:00|9.92|9.85|9.92|9.85|9.92|9.85|9.88|9.81|89
1723012800000|2024-08-07 06:40:00|9.91|9.84|9.9|9.83|9.94|9.87|9.89|9.82|98
1723013100000|2024-08-07 06:45:00|9.91|9.84|9.88|9.81|9.91|9.84|9.85|9.78|86
1723013400000|2024-08-07 06:50:00|9.89|9.82|9.88|9.81|9.9|9.83|9.87|9.8|165
1723013700000|2024-08-07 06:55:00|9.87|9.8|9.9|9.83|9.9|9.83|9.87|9.8|192
1723014000000|2024-08-07 07:00:00|9.89|9.82|9.9|9.83|9.9|9.83|9.86|9.79|290
1723014300000|2024-08-07 07:05:00|9.89|9.82|9.92|9.85|9.94|9.87|9.88|9.81|102
1723014600000|2024-08-07 07:10:00|9.91|9.84|9.87|9.8|9.93|9.86|9.86|9.79|256
1723014900000|2024-08-07 07:15:00|9.86|9.79|9.86|9.79|9.89|9.82|9.85|9.78|205
1723015200000|2024-08-07 07:20:00|9.87|9.8|9.88|9.81|9.88|9.81|9.84|9.77|174
1723015500000|2024-08-07 07:25:00|9.89|9.82|9.89|9.82|9.9|9.83|9.88|9.81|160
1723015800000|2024-08-07 07:30:00|9.88|9.81|9.9|9.83|9.91|9.84|9.88|9.81|183
1723016100000|2024-08-07 07:35:00|9.89|9.82|9.92|9.85|9.92|9.85|9.89|9.82|196
1723016400000|2024-08-07 07:40:00|9.91|9.84|9.91|9.84|9.93|9.86|9.9|9.83|59
1723016700000|2024-08-07 07:45:00|9.9|9.83|9.95|9.88|9.96|9.89|9.9|9.83|124
1723017000000|2024-08-07 07:50:00|9.96|9.89|9.94|9.87|9.97|9.9|9.93|9.86|227
1723017300000|2024-08-07 07:55:00|9.93|9.86|9.93|9.86|9.94|9.87|9.91|9.84|164
1723017600000|2024-08-07 08:00:00|9.92|9.85|9.93|9.86|9.95|9.88|9.92|9.85|186
1723017900000|2024-08-07 08:05:00|9.94|9.87|9.97|9.9|9.97|9.9|9.93|9.86|203
1723018200000|2024-08-07 08:10:00|9.98|9.91|9.98|9.91|10|9.93|9.97|9.9|79
1723018500000|2024-08-07 08:15:00|9.97|9.9|9.98|9.91|10|9.93|9.96|9.89|110
1723018800000|2024-08-07 08:20:00|9.97|9.9|9.97|9.9|9.99|9.92|9.95|9.88|179
1723019100000|2024-08-07 08:25:00|9.98|9.91|9.98|9.91|9.98|9.91|9.95|9.88|141
1723019400000|2024-08-07 08:30:00|9.97|9.9|9.95|9.88|9.97|9.9|9.94|9.87|181
1723019700000|2024-08-07 08:35:00|9.94|9.87|9.96|9.89|9.97|9.9|9.92|9.85|184
1723020000000|2024-08-07 08:40:00|9.97|9.9|9.97|9.9|9.99|9.92|9.95|9.88|139
1723020300000|2024-08-07 08:45:00|9.98|9.91|10.01|9.94|10.02|9.95|9.97|9.9|104
1723020600000|2024-08-07 08:50:00|10|9.93|10|9.93|10.03|9.96|9.99|9.92|75
1723020900000|2024-08-07 08:55:00|10.01|9.94|10|9.93|10.01|9.94|9.99|9.92|34
1723021200000|2024-08-07 09:00:00|10.01|9.94|10.01|9.94|10.05|9.98|9.99|9.92|71
1723021500000|2024-08-07 09:05:00|10|9.93|10|9.93|10.03|9.96|9.99|9.92|139
1723021800000|2024-08-07 09:10:00|9.99|9.92|10.01|9.94|10.01|9.94|9.97|9.9|131
1723022100000|2024-08-07 09:15:00|10|9.93|10.03|9.96|10.03|9.96|9.99|9.92|164
1723022400000|2024-08-07 09:20:00|10.04|9.97|10.08|10.01|10.09|10.02|10.03|9.96|123
1723022700000|2024-08-07 09:25:00|10.09|10.02|10.06|9.99|10.09|10.02|10.05|9.98|100
1723023000000|2024-08-07 09:30:00|10.05|9.98|10.1|10.03|10.11|10.04|10.04|9.97|110
1723023300000|2024-08-07 09:35:00|10.09|10.02|10.17|10.1|10.17|10.1|10.09|10.02|43
1723023600000|2024-08-07 09:40:00|10.18|10.11|10.15|10.08|10.24|10.17|10.15|10.08|73
1723023900000|2024-08-07 09:45:00|10.14|10.07|10.13|10.06|10.17|10.1|10.1|10.03|74
1723024200000|2024-08-07 09:50:00|10.14|10.07|10.12|10.05|10.15|10.08|10.11|10.04|59
1723024500000|2024-08-07 09:55:00|10.13|10.06|10.13|10.06|10.13|10.06|10.1|10.03|85
1723024800000|2024-08-07 10:00:00|10.12|10.05|10.09|10.02|10.14|10.07|10.08|10.01|152
1723025100000|2024-08-07 10:05:00|10.08|10.01|10.15|10.08|10.15|10.08|10.08|10.01|64
1723025400000|2024-08-07 10:10:00|10.16|10.09|10.2|10.13|10.21|10.14|10.16|10.09|87
1723025700000|2024-08-07 10:15:00|10.21|10.14|10.2|10.13|10.21|10.14|10.18|10.11|102
1723026000000|2024-08-07 10:20:00|10.19|10.12|10.19|10.12|10.2|10.13|10.17|10.1|173
1723026300000|2024-08-07 10:25:00|10.18|10.11|10.2|10.13|10.22|10.15|10.18|10.11|71
1723026600000|2024-08-07 10:30:00|10.21|10.14|10.22|10.15|10.23|10.16|10.18|10.11|76
1723026900000|2024-08-07 10:35:00|10.21|10.14|10.2|10.13|10.24|10.17|10.18|10.11|124
1723027200000|2024-08-07 10:40:00|10.21|10.14|10.17|10.1|10.21|10.14|10.16|10.09|81
1723027500000|2024-08-07 10:45:00|10.16|10.09|10.17|10.1|10.19|10.12|10.16|10.09|84
1723027800000|2024-08-07 10:50:00|10.18|10.11|10.14|10.07|10.18|10.11|10.13|10.06|37
1723028100000|2024-08-07 10:55:00|10.15|10.08|10.1|10.03|10.15|10.08|10.09|10.02|82
1723028400000|2024-08-07 11:00:00|10.09|10.02|10.07|10|10.12|10.05|10.05|9.98|147
1723028700000|2024-08-07 11:05:00|10.08|10.01|10.03|9.96|10.08|10.01|10.02|9.95|60
1723029000000|2024-08-07 11:10:00|10.04|9.97|10.05|9.98|10.06|9.99|10.02|9.95|52
1723029300000|2024-08-07 11:15:00|10.04|9.97|10.01|9.94|10.05|9.98|10.01|9.94|156
1723029600000|2024-08-07 11:20:00|10.02|9.95|10.03|9.96|10.05|9.98|10|9.93|86
1723029900000|2024-08-07 11:25:00|10.04|9.97|10.04|9.97|10.05|9.98|10.02|9.95|147
1723030200000|2024-08-07 11:30:00|10.03|9.96|10.04|9.97|10.04|9.97|10.02|9.95|70
1723030500000|2024-08-07 11:35:00|10.03|9.96|10|9.93|10.04|9.97|10|9.93|132
1723030800000|2024-08-07 11:40:00|10.01|9.94|9.98|9.91|10.01|9.94|9.96|9.89|112
1723031100000|2024-08-07 11:45:00|9.97|9.9|9.97|9.9|10|9.93|9.96|9.89|149
1723031400000|2024-08-07 11:50:00|9.98|9.91|9.98|9.91|10|9.93|9.97|9.9|29
1723031700000|2024-08-07 11:55:00|9.99|9.92|9.97|9.9|9.99|9.92|9.96|9.89|59
1723032000000|2024-08-07 12:00:00|9.96|9.89|9.98|9.91|9.98|9.91|9.95|9.88|83
1723032300000|2024-08-07 12:05:00|9.97|9.9|9.96|9.89|9.98|9.91|9.95|9.88|64
1723032600000|2024-08-07 12:10:00|9.97|9.9|9.98|9.91|9.99|9.92|9.94|9.87|126
1723032900000|2024-08-07 12:15:00|9.97|9.9|10.03|9.96|10.04|9.97|9.97|9.9|79
1723033200000|2024-08-07 12:20:00|10.02|9.95|10|9.93|10.04|9.97|9.98|9.91|103
1723033500000|2024-08-07 12:25:00|9.99|9.92|10.05|9.98|10.06|9.99|9.99|9.92|93
1723033800000|2024-08-07 12:30:00|10.06|9.99|10.08|10.01|10.1|10.03|10.05|9.98|115
1723034100000|2024-08-07 12:35:00|10.09|10.02|10.09|10.02|10.11|10.04|10.03|9.96|118
1723034400000|2024-08-07 12:40:00|10.08|10.01|10.05|9.98|10.08|10.01|10.03|9.96|98
1723034700000|2024-08-07 12:45:00|10.04|9.97|10.08|10.01|10.08|10.01|10.04|9.97|161
1723035000000|2024-08-07 12:50:00|10.09|10.02|10.11|10.04|10.12|10.05|10.07|10|83
1723035300000|2024-08-07 12:55:00|10.12|10.05|10.14|10.07|10.15|10.08|10.11|10.04|127
1723035600000|2024-08-07 13:00:00|10.13|10.06|10.11|10.04|10.18|10.11|10.09|10.02|103
1723035900000|2024-08-07 13:05:00|10.12|10.05|10.11|10.04|10.13|10.06|10.09|10.02|120
1723036200000|2024-08-07 13:10:00|10.1|10.03|10.07|10|10.12|10.05|10.06|9.99|80
1723036500000|2024-08-07 13:15:00|10.06|9.99|10.05|9.98|10.08|10.01|10.04|9.97|134
1723036800000|2024-08-07 13:20:00|10.04|9.97|10.09|10.02|10.09|10.02|10.04|9.97|66
1723037100000|2024-08-07 13:25:00|10.1|10.03|10.15|10.08|10.16|10.09|10.09|10.02|66
1723037400000|2024-08-07 13:30:00|10.14|10.07|10.18|10.11|10.2|10.13|10.12|10.05|171
1723037700000|2024-08-07 13:35:00|10.17|10.1|10.12|10.05|10.2|10.13|10.12|10.05|136
1723038000000|2024-08-07 13:40:00|10.11|10.04|10.08|10.01|10.11|10.04|10.05|9.98|146
1723038300000|2024-08-07 13:45:00|10.09|10.02|10.07|10|10.11|10.04|10.04|9.97|157
1723038600000|2024-08-07 13:50:00|10.08|10.01|10.05|9.98|10.1|10.03|10.04|9.97|130
1723038900000|2024-08-07 13:55:00|10.06|9.99|10.04|9.97|10.06|9.99|10.01|9.94|101
1723039200000|2024-08-07 14:00:00|10.05|9.98|9.99|9.92|10.07|10|9.98|9.91|73
1723039500000|2024-08-07 14:05:00|10|9.93|9.97|9.9|10|9.93|9.96|9.89|82
1723039800000|2024-08-07 14:10:00|9.96|9.89|10|9.93|10|9.93|9.95|9.88|97
1723040100000|2024-08-07 14:15:00|9.99|9.92|9.88|9.81|10.02|9.95|9.87|9.8|148
1723040400000|2024-08-07 14:20:00|9.87|9.8|9.87|9.8|9.91|9.84|9.85|9.78|71
1723040700000|2024-08-07 14:25:00|9.88|9.81|9.81|9.74|9.88|9.81|9.79|9.72|88
1723041000000|2024-08-07 14:30:00|9.82|9.75|9.72|9.65|9.83|9.76|9.71|9.64|93
1723041300000|2024-08-07 14:35:00|9.71|9.64|9.63|9.56|9.73|9.66|9.63|9.56|95
1723041600000|2024-08-07 14:40:00|9.64|9.57|9.7|9.63|9.7|9.63|9.64|9.57|131
1723041900000|2024-08-07 14:45:00|9.69|9.62|9.93|9.86|9.93|9.86|9.68|9.61|99
1723042200000|2024-08-07 14:50:00|9.92|9.85|9.81|9.74|9.93|9.86|9.79|9.72|132
1723042500000|2024-08-07 14:55:00|9.8|9.73|9.81|9.74|9.85|9.78|9.8|9.73|80
1723042800000|2024-08-07 15:00:00|9.8|9.73|9.85|9.78|9.86|9.79|9.76|9.69|86
1723043100000|2024-08-07 15:05:00|9.86|9.79|9.86|9.79|9.9|9.83|9.83|9.76|93
1723043400000|2024-08-07 15:10:00|9.85|9.78|9.84|9.77|9.86|9.79|9.8|9.73|104
1723043700000|2024-08-07 15:15:00|9.85|9.78|9.8|9.73|9.88|9.81|9.78|9.71|88
1723044000000|2024-08-07 15:20:00|9.81|9.74|9.82|9.75|9.84|9.77|9.8|9.73|42
1723044300000|2024-08-07 15:25:00|9.81|9.74|9.8|9.73|9.82|9.75|9.78|9.71|90
1723044600000|2024-08-07 15:30:00|9.79|9.72|9.79|9.72|9.83|9.76|9.76|9.69|100
1723044900000|2024-08-07 15:35:00|9.8|9.73|9.82|9.75|9.82|9.75|9.76|9.69|63
1723045200000|2024-08-07 15:40:00|9.81|9.74|9.83|9.76|9.84|9.77|9.79|9.72|63
1723045500000|2024-08-07 15:45:00|9.82|9.75|9.81|9.74|9.83|9.76|9.79|9.72|42
1723045800000|2024-08-07 15:50:00|9.82|9.75|9.86|9.79|9.9|9.83|9.81|9.74|78
1723046100000|2024-08-07 15:55:00|9.85|9.78|9.85|9.78|9.87|9.8|9.83|9.76|95
1723046400000|2024-08-07 16:00:00|9.84|9.77|9.77|9.7|9.88|9.81|9.76|9.69|102
1723046700000|2024-08-07 16:05:00|9.78|9.71|9.83|9.76|9.84|9.77|9.74|9.67|134
1723047000000|2024-08-07 16:10:00|9.82|9.75|9.8|9.73|9.84|9.77|9.78|9.71|69
1723047300000|2024-08-07 16:15:00|9.79|9.72|9.77|9.7|9.82|9.75|9.75|9.68|91
1723047600000|2024-08-07 16:20:00|9.76|9.69|9.81|9.74|9.82|9.75|9.76|9.69|76
1723047900000|2024-08-07 16:25:00|9.82|9.75|9.79|9.72|9.84|9.77|9.79|9.72|52
1723048200000|2024-08-07 16:30:00|9.78|9.71|9.78|9.71|9.79|9.72|9.75|9.68|71
1723048500000|2024-08-07 16:35:00|9.77|9.7|9.78|9.71|9.8|9.73|9.75|9.68|62
1723048800000|2024-08-07 16:40:00|9.79|9.72|9.79|9.72|9.8|9.73|9.77|9.7|113
1723049100000|2024-08-07 16:45:00|9.8|9.73|9.79|9.72|9.82|9.75|9.76|9.69|48
1723049400000|2024-08-07 16:50:00|9.78|9.71|9.73|9.66|9.79|9.72|9.71|9.64|72
1723049700000|2024-08-07 16:55:00|9.75|9.68|9.77|9.7|9.8|9.73|9.75|9.68|79
1723050000000|2024-08-07 17:00:00|9.76|9.69|9.82|9.75|9.82|9.75|9.76|9.69|85
1723050300000|2024-08-07 17:05:00|9.81|9.74|9.76|9.69|9.84|9.77|9.75|9.68|90
1723050600000|2024-08-07 17:10:00|9.75|9.68|9.74|9.67|9.78|9.71|9.73|9.66|52
1723050900000|2024-08-07 17:15:00|9.73|9.66|9.68|9.61|9.77|9.7|9.66|9.59|116
1723051200000|2024-08-07 17:20:00|9.69|9.62|9.73|9.66|9.75|9.68|9.69|9.62|139
1723051500000|2024-08-07 17:25:00|9.74|9.67|9.74|9.67|9.78|9.71|9.73|9.66|79
1723051800000|2024-08-07 17:30:00|9.73|9.66|9.78|9.71|9.78|9.71|9.73|9.66|68
1723052100000|2024-08-07 17:35:00|9.79|9.72|9.77|9.7|9.79|9.72|9.75|9.68|45
1723052400000|2024-08-07 17:40:00|9.76|9.69|9.77|9.7|9.79|9.72|9.75|9.68|50
1723052700000|2024-08-07 17:45:00|9.78|9.71|9.75|9.68|9.8|9.73|9.75|9.68|40
1723053000000|2024-08-07 17:50:00|9.74|9.67|9.76|9.69|9.77|9.7|9.73|9.66|65
1723053300000|2024-08-07 17:55:00|9.77|9.7|9.75|9.68|9.77|9.7|9.74|9.67|83
1723053600000|2024-08-07 18:00:00|9.76|9.69|9.76|9.69|9.78|9.71|9.74|9.67|73
1723053900000|2024-08-07 18:05:00|9.77|9.7|9.75|9.68|9.78|9.71|9.72|9.65|55
1723054200000|2024-08-07 18:10:00|9.76|9.69|9.77|9.7|9.78|9.71|9.74|9.67|52
1723054500000|2024-08-07 18:15:00|9.78|9.71|9.73|9.66|9.8|9.73|9.71|9.64|62
1723054800000|2024-08-07 18:20:00|9.74|9.67|9.74|9.67|9.76|9.69|9.72|9.65|85
1723055100000|2024-08-07 18:25:00|9.75|9.68|9.73|9.66|9.78|9.71|9.72|9.65|65
1723055400000|2024-08-07 18:30:00|9.72|9.65|9.65|9.58|9.74|9.67|9.6|9.53|132
1723055700000|2024-08-07 18:35:00|9.66|9.59|9.65|9.58|9.67|9.6|9.61|9.54|114
1723056000000|2024-08-07 18:40:00|9.66|9.59|9.64|9.57|9.67|9.6|9.63|9.56|83
1723056300000|2024-08-07 18:45:00|9.63|9.56|9.62|9.55|9.65|9.58|9.59|9.52|46
1723056600000|2024-08-07 18:50:00|9.63|9.56|9.59|9.52|9.65|9.58|9.59|9.52|79
1723056900000|2024-08-07 18:55:00|9.6|9.53|9.61|9.54|9.62|9.55|9.58|9.51|70
1723057200000|2024-08-07 19:00:00|9.6|9.53|9.65|9.58|9.66|9.59|9.59|9.52|84
1723057500000|2024-08-07 19:05:00|9.64|9.57|9.66|9.59|9.71|9.64|9.64|9.57|59
1723057800000|2024-08-07 19:10:00|9.67|9.6|9.64|9.57|9.68|9.61|9.63|9.56|38
1723058100000|2024-08-07 19:15:00|9.65|9.58|9.66|9.59|9.66|9.59|9.63|9.56|36
1723058400000|2024-08-07 19:20:00|9.67|9.6|9.66|9.59|9.68|9.61|9.65|9.58|42
1723058700000|2024-08-07 19:25:00|9.65|9.58|9.62|9.55|9.66|9.59|9.61|9.54|50
1723059000000|2024-08-07 19:30:00|9.61|9.54|9.59|9.52|9.62|9.55|9.58|9.51|49
1723059300000|2024-08-07 19:35:00|9.6|9.53|9.6|9.53|9.65|9.58|9.57|9.5|59
1723059600000|2024-08-07 19:40:00|9.59|9.52|9.62|9.55|9.62|9.55|9.59|9.52|58
1723059900000|2024-08-07 19:45:00|9.63|9.56|9.64|9.57|9.64|9.57|9.62|9.55|26
1723060200000|2024-08-07 19:50:00|9.65|9.58|9.64|9.57|9.66|9.59|9.6|9.53|58
1723060500000|2024-08-07 19:55:00|9.63|9.56|9.66|9.59|9.68|9.61|9.63|9.56|58
1723060800000|2024-08-07 20:00:00|9.67|9.6|9.64|9.57|9.69|9.62|9.61|9.54|76
1723061100000|2024-08-07 20:05:00|9.63|9.56|9.62|9.55|9.66|9.59|9.61|9.54|68
1723061400000|2024-08-07 20:10:00|9.61|9.54|9.65|9.58|9.66|9.59|9.58|9.51|85
1723061700000|2024-08-07 20:15:00|9.66|9.59|9.7|9.63|9.71|9.64|9.64|9.57|115
1723062000000|2024-08-07 20:20:00|9.71|9.64|9.73|9.66|9.78|9.71|9.69|9.62|99
1723062300000|2024-08-07 20:25:00|9.72|9.65|9.79|9.72|9.81|9.74|9.71|9.64|102
1723062600000|2024-08-07 20:30:00|9.78|9.71|9.77|9.7|9.8|9.73|9.71|9.64|112
1723062900000|2024-08-07 20:35:00|9.76|9.69|9.7|9.63|9.77|9.7|9.69|9.62|85
1723063200000|2024-08-07 20:40:00|9.69|9.62|9.68|9.61|9.71|9.64|9.65|9.58|42
1723063500000|2024-08-07 20:45:00|9.69|9.62|9.64|9.57|9.7|9.63|9.64|9.57|54
1723063800000|2024-08-07 20:50:00|9.63|9.56|9.57|9.5|9.63|9.56|9.52|9.45|123
1723064100000|2024-08-07 20:55:00|9.58|9.51|9.68|9.61|9.68|9.61|9.57|9.5|87
1723064400000|2024-08-07 21:00:00|9.69|9.62|9.72|9.65|9.73|9.66|9.63|9.56|98
1723064700000|2024-08-07 21:05:00|9.73|9.66|9.71|9.64|9.74|9.67|9.69|9.62|117
1723065000000|2024-08-07 21:10:00|9.7|9.63|9.69|9.62|9.72|9.65|9.67|9.6|122
1723065300000|2024-08-07 21:15:00|9.68|9.61|9.66|9.59|9.68|9.61|9.64|9.57|111
1723065600000|2024-08-07 21:20:00|9.65|9.58|9.69|9.62|9.71|9.64|9.65|9.58|59
1723065900000|2024-08-07 21:25:00|9.68|9.61|9.63|9.56|9.7|9.63|9.62|9.55|32
1723066200000|2024-08-07 21:30:00|9.64|9.57|9.66|9.59|9.66|9.59|9.61|9.54|27
1723066500000|2024-08-07 21:35:00|9.67|9.6|9.66|9.59|9.67|9.6|9.63|9.56|26
1723066800000|2024-08-07 21:40:00|9.67|9.6|9.73|9.66|9.73|9.66|9.64|9.57|25
1723067100000|2024-08-07 21:45:00|9.72|9.65|9.73|9.66|9.74|9.67|9.71|9.64|24
1723067400000|2024-08-07 21:50:00|9.74|9.67|9.69|9.62|9.75|9.68|9.69|9.62|20
1723067700000|2024-08-07 21:55:00|9.68|9.61|9.69|9.62|9.72|9.65|9.67|9.6|70
1723068000000|2024-08-07 22:00:00|9.7|9.63|9.68|9.61|9.71|9.64|9.66|9.59|73
1723068300000|2024-08-07 22:05:00|9.69|9.62|9.64|9.57|9.7|9.63|9.64|9.57|84
1723068600000|2024-08-07 22:10:00|9.65|9.58|9.62|9.55|9.65|9.58|9.61|9.54|118
1723068900000|2024-08-07 22:15:00|9.63|9.56|9.58|9.51|9.64|9.57|9.58|9.51|92
1723069200000|2024-08-07 22:20:00|9.57|9.5|9.51|9.44|9.57|9.5|9.49|9.42|183
1723069500000|2024-08-07 22:25:00|9.5|9.43|9.52|9.45|9.54|9.47|9.47|9.4|109
1723069800000|2024-08-07 22:30:00|9.51|9.44|9.6|9.53|9.6|9.53|9.51|9.44|92
1723070100000|2024-08-07 22:35:00|9.61|9.54|9.59|9.52|9.63|9.56|9.56|9.49|85
1723070400000|2024-08-07 22:40:00|9.6|9.53|9.62|9.55|9.64|9.57|9.59|9.52|81
1723070700000|2024-08-07 22:45:00|9.61|9.54|9.62|9.55|9.64|9.57|9.6|9.53|90
1723071000000|2024-08-07 22:50:00|9.61|9.54|9.63|9.56|9.63|9.56|9.59|9.52|61
1723071300000|2024-08-07 22:55:00|9.62|9.55|9.64|9.57|9.66|9.59|9.62|9.55|33
1723071600000|2024-08-07 23:00:00|9.65|9.58|9.66|9.59|9.66|9.59|9.62|9.55|50
1723071900000|2024-08-07 23:05:00|9.65|9.58|9.65|9.58|9.67|9.6|9.63|9.56|75
1723072200000|2024-08-07 23:10:00|9.64|9.57|9.66|9.59|9.66|9.59|9.63|9.56|21
1723072500000|2024-08-07 23:15:00|9.65|9.58|9.68|9.61|9.68|9.61|9.64|9.57|34
1723072800000|2024-08-07 23:20:00|9.69|9.62|9.64|9.57|9.7|9.63|9.64|9.57|26
1723073100000|2024-08-07 23:25:00|9.63|9.56|9.61|9.54|9.64|9.57|9.61|9.54|43
1723073400000|2024-08-07 23:30:00|9.6|9.53|9.6|9.53|9.61|9.54|9.58|9.51|61
1723073700000|2024-08-07 23:35:00|9.59|9.52|9.57|9.5|9.61|9.54|9.57|9.5|43
1723074000000|2024-08-07 23:40:00|9.58|9.51|9.59|9.52|9.61|9.54|9.58|9.51|34
1723074300000|2024-08-07 23:45:00|9.6|9.53|9.62|9.55|9.63|9.56|9.59|9.52|61
1723074600000|2024-08-07 23:50:00|9.63|9.56|9.58|9.51|9.63|9.56|9.58|9.51|42
1723074900000|2024-08-07 23:55:00|9.59|9.52|9.6|9.53|9.6|9.53|9.56|9.49|78
1723075200000|2024-08-08 00:00:00|9.59|9.52|9.63|9.56|9.64|9.57|9.57|9.5|57
1723075500000|2024-08-08 00:05:00|9.62|9.55|9.64|9.57|9.68|9.61|9.62|9.55|83
1723075800000|2024-08-08 00:10:00|9.65|9.58|9.58|9.51|9.67|9.6|9.57|9.5|110
1723076100000|2024-08-08 00:15:00|9.57|9.5|9.59|9.52|9.64|9.57|9.57|9.5|111
1723076400000|2024-08-08 00:20:00|9.58|9.51|9.51|9.44|9.6|9.53|9.49|9.42|80
1723076700000|2024-08-08 00:25:00|9.52|9.45|9.48|9.41|9.52|9.45|9.47|9.4|73
1723077000000|2024-08-08 00:30:00|9.47|9.4|9.46|9.39|9.52|9.45|9.46|9.39|114
1723077300000|2024-08-08 00:35:00|9.47|9.4|9.4|9.33|9.5|9.43|9.39|9.32|122
1723077600000|2024-08-08 00:40:00|9.41|9.34|9.44|9.37|9.47|9.4|9.4|9.33|106
1723077900000|2024-08-08 00:45:00|9.43|9.36|9.52|9.45|9.52|9.45|9.41|9.34|94
1723078200000|2024-08-08 00:50:00|9.51|9.44|9.55|9.48|9.55|9.48|9.5|9.43|53
1723078500000|2024-08-08 00:55:00|9.54|9.47|9.56|9.49|9.58|9.51|9.54|9.47|55
1723078800000|2024-08-08 01:00:00|9.55|9.48|9.62|9.55|9.63|9.56|9.54|9.47|56
1723079100000|2024-08-08 01:05:00|9.61|9.54|9.6|9.53|9.63|9.56|9.59|9.52|56
1723079400000|2024-08-08 01:10:00|9.59|9.52|9.74|9.67|9.76|9.69|9.58|9.51|138
1723079700000|2024-08-08 01:15:00|9.75|9.68|9.72|9.65|9.75|9.68|9.68|9.61|142
1723080000000|2024-08-08 01:20:00|9.71|9.64|9.72|9.65|9.75|9.68|9.68|9.61|100
1723080300000|2024-08-08 01:25:00|9.71|9.64|9.67|9.6|9.72|9.65|9.65|9.58|77
1723080600000|2024-08-08 01:30:00|9.66|9.59|9.68|9.61|9.71|9.64|9.66|9.59|65
1723080900000|2024-08-08 01:35:00|9.67|9.6|9.73|9.66|9.74|9.67|9.66|9.59|75
1723081200000|2024-08-08 01:40:00|9.72|9.65|9.87|9.8|9.87|9.8|9.72|9.65|44
1723081500000|2024-08-08 01:45:00|9.88|9.81|9.91|9.84|9.91|9.84|9.84|9.77|154
1723081800000|2024-08-08 01:50:00|9.9|9.83|9.93|9.86|9.94|9.87|9.86|9.79|96
1723082100000|2024-08-08 01:55:00|9.92|9.85|9.91|9.84|9.94|9.87|9.9|9.83|58
1723082400000|2024-08-08 02:00:00|9.92|9.85|9.97|9.9|9.98|9.91|9.91|9.84|54
1723082700000|2024-08-08 02:05:00|9.96|9.89|9.98|9.91|10|9.93|9.96|9.89|55
1723083000000|2024-08-08 02:10:00|9.99|9.92|10.02|9.95|10.02|9.95|9.94|9.87|92
1723083300000|2024-08-08 02:15:00|10.01|9.94|10.09|10.02|10.11|10.04|10|9.93|95
1723083600000|2024-08-08 02:20:00|10.1|10.03|10.11|10.04|10.14|10.07|10.1|10.03|74
1723083900000|2024-08-08 02:25:00|10.12|10.05|10.09|10.02|10.12|10.05|10.06|9.99|90
1723084200000|2024-08-08 02:30:00|10.1|10.03|10.07|10|10.1|10.03|10.05|9.98|94
1723084500000|2024-08-08 02:35:00|10.06|9.99|10.07|10|10.08|10.01|10.05|9.98|88
1723084800000|2024-08-08 02:40:00|10.08|10.01|10.06|9.99|10.09|10.02|10.04|9.97|51
1723085100000|2024-08-08 02:45:00|10.05|9.98|10.06|9.99|10.09|10.02|10.05|9.98|46
1723085400000|2024-08-08 02:50:00|10.05|9.98|10.06|9.99|10.08|10.01|10.05|9.98|48
1723085700000|2024-08-08 02:55:00|10.07|10|10.05|9.98|10.07|10|10.04|9.97|57
1723086000000|2024-08-08 03:00:00|10.06|9.99|10.07|10|10.09|10.02|10.05|9.98|50
1723086300000|2024-08-08 03:05:00|10.06|9.99|10.03|9.96|10.09|10.02|10.02|9.95|74
1723086600000|2024-08-08 03:10:00|10.02|9.95|10.03|9.96|10.04|9.97|10.01|9.94|108
1723086900000|2024-08-08 03:15:00|10.02|9.95|10.03|9.96|10.06|9.99|10.01|9.94|38
1723087200000|2024-08-08 03:20:00|10.04|9.97|10.07|10|10.07|10|10.03|9.96|34
1723087500000|2024-08-08 03:25:00|10.08|10.01|10.06|9.99|10.09|10.02|10.06|9.99|49
1723087800000|2024-08-08 03:30:00|10.07|10|10.04|9.97|10.07|10|10.03|9.96|68
1723088100000|2024-08-08 03:35:00|10.03|9.96|10.01|9.94|10.05|9.98|10.01|9.94|81
1723088400000|2024-08-08 03:40:00|10|9.93|10|9.93|10.01|9.94|9.99|9.92|59
1723088700000|2024-08-08 03:45:00|9.99|9.92|9.97|9.9|10|9.93|9.97|9.9|39
1723089000000|2024-08-08 03:50:00|9.98|9.91|9.96|9.89|9.98|9.91|9.95|9.88|31
1723089300000|2024-08-08 03:55:00|9.95|9.88|9.93|9.86|9.96|9.89|9.93|9.86|41
1723089600000|2024-08-08 04:00:00|9.94|9.87|9.99|9.92|10|9.93|9.94|9.87|68
1723089900000|2024-08-08 04:05:00|10|9.93|10|9.93|10.01|9.94|9.96|9.89|53
1723090200000|2024-08-08 04:10:00|10.01|9.94|10.06|9.99|10.07|10|10.01|9.94|96
1723090500000|2024-08-08 04:15:00|10.05|9.98|10.05|9.98|10.07|10|10.04|9.97|75
1723090800000|2024-08-08 04:20:00|10.06|9.99|10.04|9.97|10.07|10|10.04|9.97|77
1723091100000|2024-08-08 04:25:00|10.05|9.98|10|9.93|10.05|9.98|9.99|9.92|114
1723091400000|2024-08-08 04:30:00|10.01|9.94|10.01|9.94|10.01|9.94|9.97|9.9|65
1723091700000|2024-08-08 04:35:00|10|9.93|10|9.93|10.01|9.94|9.98|9.91|85
1723092000000|2024-08-08 04:40:00|9.99|9.92|9.98|9.91|10|9.93|9.98|9.91|48
1723092300000|2024-08-08 04:45:00|9.99|9.92|10.01|9.94|10.02|9.95|9.98|9.91|107
1723092600000|2024-08-08 04:50:00|10.02|9.95|9.96|9.89|10.02|9.95|9.96|9.89|91
1723092900000|2024-08-08 04:55:00|9.95|9.88|9.94|9.87|9.95|9.88|9.94|9.87|2
1723093200000|2024-08-08 05:00:00|9.95|9.88|9.97|9.9|9.99|9.92|9.95|9.88|51
1723093500000|2024-08-08 05:05:00|9.98|9.91|9.98|9.91|10|9.93|9.98|9.91|55
1723093800000|2024-08-08 05:10:00|9.99|9.92|9.95|9.88|9.99|9.92|9.93|9.86|75
1723094100000|2024-08-08 05:15:00|9.96|9.89|10.01|9.94|10.01|9.94|9.96|9.89|18
1723094400000|2024-08-08 05:20:00|10|9.93|10.01|9.94|10.01|9.94|9.98|9.91|70
1723094700000|2024-08-08 05:25:00|10|9.93|10|9.93|10.01|9.94|9.99|9.92|225
1723095000000|2024-08-08 05:30:00|10.01|9.94|9.97|9.9|10.02|9.95|9.96|9.89|47
1723095300000|2024-08-08 05:35:00|9.96|9.89|10|9.93|10|9.93|9.96|9.89|39
1723095600000|2024-08-08 05:40:00|9.99|9.92|10.01|9.94|10.02|9.95|9.98|9.91|51
1723095900000|2024-08-08 05:45:00|10.02|9.95|10|9.93|10.02|9.95|9.98|9.91|29
1723096200000|2024-08-08 05:50:00|10.01|9.94|9.98|9.91|10.02|9.95|9.98|9.91|78
1723096500000|2024-08-08 05:55:00|9.99|9.92|10|9.93|10.01|9.94|9.98|9.91|38
1723096800000|2024-08-08 06:00:00|10.01|9.94|9.98|9.91|10.01|9.94|9.94|9.87|56
1723097100000|2024-08-08 06:05:00|9.99|9.92|10|9.93|10|9.93|9.96|9.89|70
1723097400000|2024-08-08 06:10:00|10.01|9.94|10.02|9.95|10.03|9.96|10|9.93|64
1723097700000|2024-08-08 06:15:00|10.03|9.96|10.03|9.96|10.05|9.98|10.01|9.94|63
1723098000000|2024-08-08 06:20:00|10.04|9.97|10.02|9.95|10.04|9.97|10.01|9.94|21
1723098300000|2024-08-08 06:25:00|10.03|9.96|10.01|9.94|10.03|9.96|10|9.93|35
1723098600000|2024-08-08 06:30:00|10.02|9.95|10.02|9.95|10.03|9.96|10|9.93|37
1723098900000|2024-08-08 06:35:00|10.01|9.94|10.02|9.95|10.03|9.96|10|9.93|58
1723099200000|2024-08-08 06:40:00|10.03|9.96|10.03|9.96|10.03|9.96|10.02|9.95|9
1723099500000|2024-08-08 06:45:00|10.04|9.97|10.03|9.96|10.04|9.97|10.02|9.95|76
1723099800000|2024-08-08 06:50:00|10.02|9.95|10.02|9.95|10.03|9.96|10.02|9.95|55
1723100100000|2024-08-08 06:55:00|10.03|9.96|10|9.93|10.03|9.96|10|9.93|118
1723100400000|2024-08-08 07:00:00|10.01|9.94|10.02|9.95|10.02|9.95|9.99|9.92|20
1723100700000|2024-08-08 07:05:00|10.01|9.94|10|9.93|10.01|9.94|9.97|9.9|18
1723101000000|2024-08-08 07:10:00|9.99|9.92|10|9.93|10|9.93|9.99|9.92|10
1723101300000|2024-08-08 07:15:00|10.01|9.94|10.03|9.96|10.03|9.96|10|9.93|19
1723101600000|2024-08-08 07:20:00|10.04|9.97|10.01|9.94|10.04|9.97|10.01|9.94|80
1723101900000|2024-08-08 07:25:00|10.02|9.95|10.01|9.94|10.02|9.95|10|9.93|80
1723102200000|2024-08-08 07:30:00|10.02|9.95|9.97|9.9|10.02|9.95|9.96|9.89|122
1723102500000|2024-08-08 07:35:00|9.96|9.89|9.99|9.92|9.99|9.92|9.96|9.89|160
1723102800000|2024-08-08 07:40:00|9.98|9.91|9.98|9.91|10.01|9.94|9.98|9.91|132
1723103100000|2024-08-08 07:45:00|9.99|9.92|9.99|9.92|10|9.93|9.97|9.9|255
1723103400000|2024-08-08 07:50:00|9.98|9.91|9.97|9.9|10|9.93|9.96|9.89|186
1723103700000|2024-08-08 07:55:00|9.96|9.89|9.96|9.89|9.98|9.91|9.96|9.89|155
1723104000000|2024-08-08 08:00:00|9.97|9.9|9.98|9.91|9.99|9.92|9.95|9.88|168
1723104300000|2024-08-08 08:05:00|9.97|9.9|9.97|9.9|9.98|9.91|9.95|9.88|111
1723104600000|2024-08-08 08:10:00|9.96|9.89|9.96|9.89|9.97|9.9|9.94|9.87|63
1723104900000|2024-08-08 08:15:00|9.95|9.88|9.99|9.92|10.01|9.94|9.95|9.88|87
1723105200000|2024-08-08 08:20:00|9.98|9.91|9.99|9.92|10|9.93|9.97|9.9|120
1723105500000|2024-08-08 08:25:00|9.98|9.91|9.98|9.91|10.01|9.94|9.98|9.91|51
1723105800000|2024-08-08 08:30:00|9.97|9.9|9.99|9.92|10|9.93|9.97|9.9|33
1723106100000|2024-08-08 08:35:00|10|9.93|10.01|9.94|10.01|9.94|9.99|9.92|26
1723106400000|2024-08-08 08:40:00|10.02|9.95|10.03|9.96|10.03|9.96|10.01|9.94|70
1723106700000|2024-08-08 08:45:00|10.02|9.95|10.03|9.96|10.03|9.96|10.01|9.94|64
1723107000000|2024-08-08 08:50:00|10.04|9.97|10.02|9.95|10.04|9.97|10.02|9.95|51
1723107300000|2024-08-08 08:55:00|10.03|9.96|10.02|9.95|10.03|9.96|10.01|9.94|30
1723107600000|2024-08-08 09:00:00|10.01|9.94|10.01|9.94|10.03|9.96|10|9.93|47
1723107900000|2024-08-08 09:05:00|10|9.93|9.97|9.9|10.01|9.94|9.97|9.9|168
1723108200000|2024-08-08 09:10:00|9.98|9.91|9.99|9.92|10|9.93|9.97|9.9|90
1723108500000|2024-08-08 09:15:00|10|9.93|10.02|9.95|10.03|9.96|9.99|9.92|47
1723108800000|2024-08-08 09:20:00|10.01|9.94|10.02|9.95|10.03|9.96|10|9.93|108
1723109100000|2024-08-08 09:25:00|10.03|9.96|10.03|9.96|10.03|9.96|10.02|9.95|91
1723109400000|2024-08-08 09:30:00|10.02|9.95|10.06|9.99|10.07|10|10.02|9.95|65
1723109700000|2024-08-08 09:35:00|10.05|9.98|10.05|9.98|10.07|10|10.04|9.97|53
1723110000000|2024-08-08 09:40:00|10.06|9.99|10.05|9.98|10.07|10|10.04|9.97|50
1723110300000|2024-08-08 09:45:00|10.06|9.99|10.06|9.99|10.07|10|10.05|9.98|25
1723110600000|2024-08-08 09:50:00|10.05|9.98|10.04|9.97|10.09|10.02|10.04|9.97|18
1723110900000|2024-08-08 09:55:00|10.03|9.96|10.02|9.95|10.05|9.98|10.01|9.94|16
1723111200000|2024-08-08 10:00:00|10.01|9.94|9.98|9.91|10.02|9.95|9.97|9.9|36
1723111500000|2024-08-08 10:05:00|9.99|9.92|10|9.93|10.01|9.94|9.98|9.91|30
1723111800000|2024-08-08 10:10:00|10.01|9.94|10.02|9.95|10.02|9.95|10.01|9.94|10
1723112100000|2024-08-08 10:15:00|10.01|9.94|10.03|9.96|10.03|9.96|10.01|9.94|33
1723112400000|2024-08-08 10:20:00|10.04|9.97|10.03|9.96|10.04|9.97|10.03|9.96|26
1723112700000|2024-08-08 10:25:00|10.04|9.97|10.04|9.97|10.05|9.98|10.03|9.96|11
1723113000000|2024-08-08 10:30:00|10.03|9.96|10.04|9.97|10.05|9.98|10.03|9.96|86
1723113300000|2024-08-08 10:35:00|10.03|9.96|10.04|9.97|10.05|9.98|10.03|9.96|158
1723113600000|2024-08-08 10:40:00|10.05|9.98|10.07|10|10.07|10|10.05|9.98|103
1723113900000|2024-08-08 10:45:00|10.08|10.01|10.06|9.99|10.09|10.02|10.05|9.98|41
1723114200000|2024-08-08 10:50:00|10.07|10|10.07|10|10.07|10|10.05|9.98|63
1723114500000|2024-08-08 10:55:00|10.06|9.99|10.08|10.01|10.08|10.01|10.06|9.99|35
1723114800000|2024-08-08 11:00:00|10.07|10|10.09|10.02|10.09|10.02|10.06|9.99|19
1723115100000|2024-08-08 11:05:00|10.1|10.03|10.09|10.02|10.1|10.03|10.07|10|54
1723115400000|2024-08-08 11:10:00|10.1|10.03|10.1|10.03|10.11|10.04|10.09|10.02|15
1723115700000|2024-08-08 11:15:00|10.09|10.02|10.07|10|10.1|10.03|10.06|9.99|51
1723116000000|2024-08-08 11:20:00|10.08|10.01|10.06|9.99|10.08|10.01|10.05|9.98|31
1723116300000|2024-08-08 11:25:00|10.07|10|10.08|10.01|10.08|10.01|10.06|9.99|38
1723116600000|2024-08-08 11:30:00|10.07|10|10.07|10|10.07|10|10.05|9.98|27
1723116900000|2024-08-08 11:35:00|10.08|10.01|10.04|9.97|10.08|10.01|10.03|9.96|67
1723117200000|2024-08-08 11:40:00|10.03|9.96|10.04|9.97|10.04|9.97|10.03|9.96|30
1723117500000|2024-08-08 11:45:00|10.03|9.96|10.07|10|10.09|10.02|10.03|9.96|65
1723117800000|2024-08-08 11:50:00|10.08|10.01|10.05|9.98|10.08|10.01|10.03|9.96|40
1723118100000|2024-08-08 11:55:00|10.06|9.99|10.03|9.96|10.06|9.99|10.03|9.96|102
1723118400000|2024-08-08 12:00:00|10.04|9.97|10.04|9.97|10.06|9.99|10.03|9.96|21
1723118700000|2024-08-08 12:05:00|10.03|9.96|10.01|9.94|10.04|9.97|10.01|9.94|43
1723119000000|2024-08-08 12:10:00|10.02|9.95|10.01|9.94|10.02|9.95|10|9.93|318
1723119300000|2024-08-08 12:15:00|10|9.93|10|9.93|10.01|9.94|10|9.93|45
1723119600000|2024-08-08 12:20:00|10.01|9.94|9.99|9.92|10.01|9.94|9.98|9.91|45
1723119900000|2024-08-08 12:25:00|10|9.93|9.99|9.92|10|9.93|9.98|9.91|40
1723120200000|2024-08-08 12:30:00|10|9.93|10.27|10.2|10.27|10.2|10|9.93|178
1723120500000|2024-08-08 12:35:00|10.26|10.19|10.26|10.19|10.41|10.34|10.21|10.14|174
1723120800000|2024-08-08 12:40:00|10.27|10.2|10.22|10.15|10.28|10.21|10.15|10.08|148
1723121100000|2024-08-08 12:45:00|10.21|10.14|10.18|10.11|10.23|10.16|10.16|10.09|146
1723121400000|2024-08-08 12:50:00|10.17|10.1|10.15|10.08|10.19|10.12|10.13|10.06|154
1723121700000|2024-08-08 12:55:00|10.16|10.09|10.18|10.11|10.19|10.12|10.14|10.07|63
1723122000000|2024-08-08 13:00:00|10.19|10.12|10.2|10.13|10.2|10.13|10.15|10.08|104
1723122300000|2024-08-08 13:05:00|10.19|10.12|10.18|10.11|10.2|10.13|10.16|10.09|88
1723122600000|2024-08-08 13:10:00|10.19|10.12|10.19|10.12|10.21|10.14|10.17|10.1|51
1723122900000|2024-08-08 13:15:00|10.18|10.11|10.24|10.17|10.25|10.18|10.18|10.11|93
1723123200000|2024-08-08 13:20:00|10.23|10.16|10.18|10.11|10.23|10.16|10.16|10.09|90
1723123500000|2024-08-08 13:25:00|10.19|10.12|10.2|10.13|10.21|10.14|10.17|10.1|66
1723123800000|2024-08-08 13:30:00|10.19|10.12|10.12|10.05|10.21|10.14|10.07|10|128
1723124100000|2024-08-08 13:35:00|10.13|10.06|10.12|10.05|10.17|10.1|10.09|10.02|182
1723124400000|2024-08-08 13:40:00|10.11|10.04|10.1|10.03|10.12|10.05|10.09|10.02|82
1723124700000|2024-08-08 13:45:00|10.09|10.02|10|9.93|10.12|10.05|9.97|9.9|168
1723125000000|2024-08-08 13:50:00|10.01|9.94|10.03|9.96|10.04|9.97|9.94|9.87|151
1723125300000|2024-08-08 13:55:00|10.04|9.97|10.06|9.99|10.06|9.99|10.01|9.94|107
1723125600000|2024-08-08 14:00:00|10.05|9.98|10.09|10.02|10.1|10.03|10.04|9.97|105
1723125900000|2024-08-08 14:05:00|10.08|10.01|10.12|10.05|10.12|10.05|10.07|10|57
1723126200000|2024-08-08 14:10:00|10.11|10.04|10.13|10.06|10.13|10.06|10.09|10.02|83
1723126500000|2024-08-08 14:15:00|10.14|10.07|10.16|10.09|10.2|10.13|10.13|10.06|151
1723126800000|2024-08-08 14:20:00|10.15|10.08|10.18|10.11|10.19|10.12|10.14|10.07|174
1723127100000|2024-08-08 14:25:00|10.17|10.1|10.25|10.18|10.28|10.21|10.17|10.1|143
1723127400000|2024-08-08 14:30:00|10.24|10.17|10.26|10.19|10.29|10.22|10.23|10.16|167
1723127700000|2024-08-08 14:35:00|10.25|10.18|10.26|10.19|10.28|10.21|10.23|10.16|138
1723128000000|2024-08-08 14:40:00|10.25|10.18|10.22|10.15|10.26|10.19|10.22|10.15|72
1723128300000|2024-08-08 14:45:00|10.21|10.14|10.26|10.19|10.29|10.22|10.2|10.13|62
1723128600000|2024-08-08 14:50:00|10.25|10.18|10.25|10.18|10.26|10.19|10.23|10.16|89
1723128900000|2024-08-08 14:55:00|10.24|10.17|10.28|10.21|10.28|10.21|10.24|10.17|97
1723129200000|2024-08-08 15:00:00|10.27|10.2|10.31|10.24|10.31|10.24|10.26|10.19|105
1723129500000|2024-08-08 15:05:00|10.3|10.23|10.3|10.23|10.36|10.29|10.29|10.22|141
1723129800000|2024-08-08 15:10:00|10.31|10.24|10.3|10.23|10.32|10.25|10.27|10.2|222
1723130100000|2024-08-08 15:15:00|10.29|10.22|10.28|10.21|10.3|10.23|10.27|10.2|244
1723130400000|2024-08-08 15:20:00|10.27|10.2|10.28|10.21|10.29|10.22|10.25|10.18|214
1723130700000|2024-08-08 15:25:00|10.29|10.22|10.26|10.19|10.29|10.22|10.26|10.19|152
1723131000000|2024-08-08 15:30:00|10.27|10.2|10.3|10.23|10.3|10.23|10.26|10.19|202
1723131300000|2024-08-08 15:35:00|10.31|10.24|10.34|10.27|10.36|10.29|10.31|10.24|222
1723131600000|2024-08-08 15:40:00|10.35|10.28|10.33|10.26|10.35|10.28|10.32|10.25|159
1723131900000|2024-08-08 15:45:00|10.34|10.27|10.36|10.29|10.37|10.3|10.31|10.24|147
1723132200000|2024-08-08 15:50:00|10.35|10.28|10.39|10.32|10.4|10.33|10.34|10.27|131
1723132500000|2024-08-08 15:55:00|10.4|10.33|10.42|10.35|10.43|10.36|10.39|10.32|161
1723132800000|2024-08-08 16:00:00|10.41|10.34|10.48|10.41|10.55|10.48|10.41|10.34|144
1723133100000|2024-08-08 16:05:00|10.47|10.4|10.47|10.4|10.5|10.43|10.42|10.35|285
1723133400000|2024-08-08 16:10:00|10.48|10.41|10.49|10.42|10.53|10.46|10.46|10.39|164
1723133700000|2024-08-08 16:15:00|10.5|10.43|10.44|10.37|10.51|10.44|10.43|10.36|159
1723134000000|2024-08-08 16:20:00|10.45|10.38|10.46|10.39|10.47|10.4|10.43|10.36|80
1723134300000|2024-08-08 16:25:00|10.45|10.38|10.44|10.37|10.49|10.42|10.44|10.37|160
1723134600000|2024-08-08 16:30:00|10.45|10.38|10.45|10.38|10.46|10.39|10.42|10.35|145
1723134900000|2024-08-08 16:35:00|10.44|10.37|10.47|10.4|10.47|10.4|10.44|10.37|118
1723135200000|2024-08-08 16:40:00|10.48|10.41|10.45|10.38|10.48|10.41|10.45|10.38|100
1723135500000|2024-08-08 16:45:00|10.44|10.37|10.46|10.39|10.47|10.4|10.44|10.37|103
1723135800000|2024-08-08 16:50:00|10.45|10.38|10.46|10.39|10.47|10.4|10.42|10.35|68
1723136100000|2024-08-08 16:55:00|10.47|10.4|10.43|10.36|10.47|10.4|10.43|10.36|15
1723136400000|2024-08-08 17:00:00|10.42|10.35|10.41|10.34|10.44|10.37|10.38|10.31|82
1723136700000|2024-08-08 17:05:00|10.4|10.33|10.38|10.31|10.4|10.33|10.36|10.29|115
1723137000000|2024-08-08 17:10:00|10.37|10.3|10.42|10.35|10.46|10.39|10.37|10.3|90
1723137300000|2024-08-08 17:15:00|10.43|10.36|10.39|10.32|10.43|10.36|10.38|10.31|73
1723137600000|2024-08-08 17:20:00|10.38|10.31|10.4|10.33|10.4|10.33|10.38|10.31|13
1723137900000|2024-08-08 17:25:00|10.39|10.32|10.4|10.33|10.42|10.35|10.39|10.32|40
1723138200000|2024-08-08 17:30:00|10.41|10.34|10.37|10.3|10.41|10.34|10.35|10.28|65
1723138500000|2024-08-08 17:35:00|10.36|10.29|10.33|10.26|10.37|10.3|10.33|10.26|70
1723138800000|2024-08-08 17:40:00|10.34|10.27|10.32|10.25|10.34|10.27|10.32|10.25|71
1723139100000|2024-08-08 17:45:00|10.33|10.26|10.33|10.26|10.34|10.27|10.32|10.25|33
1723139400000|2024-08-08 17:50:00|10.32|10.25|10.34|10.27|10.34|10.27|10.32|10.25|31
1723139700000|2024-08-08 17:55:00|10.33|10.26|10.32|10.25|10.34|10.27|10.31|10.24|134
1723140000000|2024-08-08 18:00:00|10.31|10.24|10.34|10.27|10.34|10.27|10.31|10.24|98
1723140300000|2024-08-08 18:05:00|10.35|10.28|10.34|10.27|10.35|10.28|10.32|10.25|38
1723140600000|2024-08-08 18:10:00|10.33|10.26|10.34|10.27|10.34|10.27|10.32|10.25|24
1723140900000|2024-08-08 18:15:00|10.33|10.26|10.32|10.25|10.35|10.28|10.31|10.24|98
1723141200000|2024-08-08 18:20:00|10.33|10.26|10.33|10.26|10.34|10.27|10.32|10.25|39
1723141500000|2024-08-08 18:25:00|10.32|10.25|10.32|10.25|10.34|10.27|10.3|10.23|67
1723141800000|2024-08-08 18:30:00|10.31|10.24|10.33|10.26|10.34|10.27|10.31|10.24|15
1723142100000|2024-08-08 18:35:00|10.34|10.27|10.31|10.24|10.34|10.27|10.31|10.24|82
1723142400000|2024-08-08 18:40:00|10.3|10.23|10.3|10.23|10.31|10.24|10.3|10.23|39
1723142700000|2024-08-08 18:45:00|10.29|10.22|10.29|10.22|10.3|10.23|10.28|10.21|43
1723143000000|2024-08-08 18:50:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|2
1723143300000|2024-08-08 18:55:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|62
1723143600000|2024-08-08 19:00:00|10.28|10.21|10.28|10.21|10.3|10.23|10.28|10.21|31
1723143900000|2024-08-08 19:05:00|10.29|10.22|10.32|10.25|10.33|10.26|10.28|10.21|66
1723144200000|2024-08-08 19:10:00|10.31|10.24|10.3|10.23|10.32|10.25|10.3|10.23|48
1723144500000|2024-08-08 19:15:00|10.31|10.24|10.3|10.23|10.31|10.24|10.29|10.22|16
1723144800000|2024-08-08 19:20:00|10.31|10.24|10.31|10.24|10.31|10.24|10.3|10.23|41
1723145100000|2024-08-08 19:25:00|10.32|10.25|10.31|10.24|10.32|10.25|10.31|10.24|106
1723145400000|2024-08-08 19:30:00|10.3|10.23|10.29|10.22|10.31|10.24|10.26|10.19|78
1723145700000|2024-08-08 19:35:00|10.3|10.23|10.29|10.22|10.3|10.23|10.28|10.21|26
1723146000000|2024-08-08 19:40:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|56
1723146300000|2024-08-08 19:45:00|10.3|10.23|10.29|10.22|10.3|10.23|10.28|10.21|286
1723146600000|2024-08-08 19:50:00|10.28|10.21|10.28|10.21|10.29|10.22|10.26|10.19|93
1723146900000|2024-08-08 19:55:00|10.27|10.2|10.26|10.19|10.28|10.21|10.23|10.16|24
1723147200000|2024-08-08 20:00:00|10.27|10.2|10.28|10.21|10.29|10.22|10.24|10.17|70
1723147500000|2024-08-08 20:05:00|10.29|10.22|10.26|10.19|10.29|10.22|10.25|10.18|46
1723147800000|2024-08-08 20:10:00|10.27|10.2|10.28|10.21|10.29|10.22|10.26|10.19|60
1723148100000|2024-08-08 20:15:00|10.29|10.22|10.3|10.23|10.3|10.23|10.28|10.21|14
1723148400000|2024-08-08 20:20:00|10.31|10.24|10.31|10.24|10.32|10.25|10.3|10.23|85
1723148700000|2024-08-08 20:25:00|10.3|10.23|10.32|10.25|10.32|10.25|10.3|10.23|135
1723149000000|2024-08-08 20:30:00|10.31|10.24|10.3|10.23|10.32|10.25|10.3|10.23|56
1723149300000|2024-08-08 20:35:00|10.31|10.24|10.3|10.23|10.31|10.24|10.29|10.22|90
1723149600000|2024-08-08 20:40:00|10.29|10.22|10.31|10.24|10.32|10.25|10.29|10.22|107
1723149900000|2024-08-08 20:45:00|10.32|10.25|10.3|10.23|10.32|10.25|10.29|10.22|71
1723150200000|2024-08-08 20:50:00|10.29|10.22|10.29|10.22|10.3|10.23|10.29|10.22|61
1723150500000|2024-08-08 20:55:00|10.3|10.23|10.3|10.23|10.31|10.24|10.29|10.22|17
1723150800000|2024-08-08 21:00:00|10.29|10.22|10.3|10.23|10.31|10.24|10.29|10.22|12
1723151100000|2024-08-08 21:05:00|10.31|10.24|10.33|10.26|10.33|10.26|10.3|10.23|17
1723151400000|2024-08-08 21:10:00|10.34|10.27|10.35|10.28|10.35|10.28|10.33|10.26|8
1723151700000|2024-08-08 21:15:00|10.34|10.27|10.33|10.26|10.35|10.28|10.33|10.26|18
1723152000000|2024-08-08 21:20:00|10.32|10.25|10.32|10.25|10.32|10.25|10.32|10.25|1
1723152600000|2024-08-08 21:30:00|10.31|10.24|10.33|10.26|10.33|10.26|10.31|10.24|3
1723152900000|2024-08-08 21:35:00|10.32|10.25|10.32|10.25|10.32|10.25|10.31|10.24|9
1723153200000|2024-08-08 21:40:00|10.33|10.26|10.4|10.33|10.41|10.34|10.33|10.26|32
1723153500000|2024-08-08 21:45:00|10.41|10.34|10.44|10.37|10.46|10.39|10.4|10.33|44
1723153800000|2024-08-08 21:50:00|10.43|10.36|10.47|10.4|10.49|10.42|10.43|10.36|47
1723154100000|2024-08-08 21:55:00|10.46|10.39|10.52|10.45|10.54|10.47|10.44|10.37|53
1723154400000|2024-08-08 22:00:00|10.53|10.46|10.5|10.43|10.54|10.47|10.47|10.4|202
1723154700000|2024-08-08 22:05:00|10.51|10.44|10.49|10.42|10.51|10.44|10.45|10.38|121
1723155000000|2024-08-08 22:10:00|10.5|10.43|10.48|10.41|10.54|10.47|10.47|10.4|109
1723155300000|2024-08-08 22:15:00|10.49|10.42|10.51|10.44|10.52|10.45|10.46|10.39|111
1723155600000|2024-08-08 22:20:00|10.52|10.45|10.54|10.47|10.54|10.47|10.5|10.43|121
1723155900000|2024-08-08 22:25:00|10.53|10.46|10.52|10.45|10.54|10.47|10.5|10.43|102
1723156200000|2024-08-08 22:30:00|10.51|10.44|10.57|10.5|10.61|10.54|10.5|10.43|129
1723156500000|2024-08-08 22:35:00|10.58|10.51|10.58|10.51|10.58|10.51|10.52|10.45|105
1723156800000|2024-08-08 22:40:00|10.57|10.5|10.59|10.52|10.6|10.53|10.57|10.5|127
1723157100000|2024-08-08 22:45:00|10.6|10.53|10.63|10.56|10.64|10.57|10.58|10.51|84
1723157400000|2024-08-08 22:50:00|10.62|10.55|10.74|10.67|10.75|10.68|10.62|10.55|211
1723157700000|2024-08-08 22:55:00|10.73|10.66|10.8|10.73|10.84|10.77|10.73|10.66|215
1723158000000|2024-08-08 23:00:00|10.79|10.72|10.73|10.66|10.83|10.76|10.72|10.65|161
1723158300000|2024-08-08 23:05:00|10.72|10.65|10.72|10.65|10.74|10.67|10.71|10.64|79
1723158600000|2024-08-08 23:10:00|10.71|10.64|10.73|10.66|10.75|10.68|10.71|10.64|143
1723158900000|2024-08-08 23:15:00|10.74|10.67|10.74|10.67|10.74|10.67|10.71|10.64|75
1723159200000|2024-08-08 23:20:00|10.75|10.68|10.72|10.65|10.75|10.68|10.71|10.64|66
1723159500000|2024-08-08 23:25:00|10.71|10.64|10.69|10.62|10.72|10.65|10.66|10.59|71
1723159800000|2024-08-08 23:30:00|10.68|10.61|10.71|10.64|10.71|10.64|10.66|10.59|48
1723160100000|2024-08-08 23:35:00|10.7|10.63|10.76|10.69|10.77|10.7|10.7|10.63|59
1723160400000|2024-08-08 23:40:00|10.77|10.7|10.77|10.7|10.79|10.72|10.76|10.69|73
1723160700000|2024-08-08 23:45:00|10.76|10.69|10.76|10.69|10.77|10.7|10.75|10.68|87
1723161000000|2024-08-08 23:50:00|10.75|10.68|10.79|10.72|10.8|10.73|10.75|10.68|109
1723161300000|2024-08-08 23:55:00|10.8|10.73|10.79|10.72|10.8|10.73|10.76|10.69|102
1723161600000|2024-08-09 00:00:00|10.78|10.71|10.77|10.7|10.78|10.71|10.74|10.67|64
1723161900000|2024-08-09 00:05:00|10.76|10.69|10.7|10.63|10.78|10.71|10.69|10.62|55
1723162200000|2024-08-09 00:10:00|10.69|10.62|10.72|10.65|10.72|10.65|10.68|10.61|90
1723162500000|2024-08-09 00:15:00|10.71|10.64|10.76|10.69|10.77|10.7|10.68|10.61|80
1723162800000|2024-08-09 00:20:00|10.75|10.68|10.76|10.69|10.78|10.71|10.75|10.68|106
1723163100000|2024-08-09 00:25:00|10.75|10.68|10.76|10.69|10.78|10.71|10.74|10.67|92
1723163400000|2024-08-09 00:30:00|10.77|10.7|10.8|10.73|10.82|10.75|10.76|10.69|52
1723163700000|2024-08-09 00:35:00|10.79|10.72|10.79|10.72|10.8|10.73|10.77|10.7|37
1723164000000|2024-08-09 00:40:00|10.8|10.73|10.76|10.69|10.8|10.73|10.74|10.67|111
1723164300000|2024-08-09 00:45:00|10.77|10.7|10.81|10.74|10.81|10.74|10.76|10.69|37
1723164600000|2024-08-09 00:50:00|10.8|10.73|10.78|10.71|10.82|10.75|10.78|10.71|59
1723164900000|2024-08-09 00:55:00|10.77|10.7|10.73|10.66|10.77|10.7|10.68|10.61|57
1723165200000|2024-08-09 01:00:00|10.74|10.67|10.68|10.61|10.74|10.67|10.67|10.6|113
1723165500000|2024-08-09 01:05:00|10.67|10.6|10.68|10.61|10.7|10.63|10.66|10.59|80
1723165800000|2024-08-09 01:10:00|10.67|10.6|10.71|10.64|10.71|10.64|10.66|10.59|105
1723166100000|2024-08-09 01:15:00|10.7|10.63|10.67|10.6|10.72|10.65|10.66|10.59|70
1723166400000|2024-08-09 01:20:00|10.68|10.61|10.65|10.58|10.68|10.61|10.63|10.56|88
1723166700000|2024-08-09 01:25:00|10.66|10.59|10.67|10.6|10.69|10.62|10.65|10.58|90
1723167000000|2024-08-09 01:30:00|10.66|10.59|10.65|10.58|10.68|10.61|10.64|10.57|48
1723167300000|2024-08-09 01:35:00|10.64|10.57|10.67|10.6|10.68|10.61|10.64|10.57|52
1723167600000|2024-08-09 01:40:00|10.66|10.59|10.67|10.6|10.68|10.61|10.65|10.58|38
1723167900000|2024-08-09 01:45:00|10.68|10.61|10.64|10.57|10.68|10.61|10.64|10.57|37
1723168200000|2024-08-09 01:50:00|10.63|10.56|10.64|10.57|10.64|10.57|10.63|10.56|14
1723168500000|2024-08-09 01:55:00|10.65|10.58|10.63|10.56|10.65|10.58|10.63|10.56|19
1723168800000|2024-08-09 02:00:00|10.64|10.57|10.61|10.54|10.64|10.57|10.59|10.52|42
1723169100000|2024-08-09 02:05:00|10.62|10.55|10.64|10.57|10.66|10.59|10.61|10.54|41
1723169400000|2024-08-09 02:10:00|10.65|10.58|10.62|10.55|10.65|10.58|10.61|10.54|50
1723169700000|2024-08-09 02:15:00|10.61|10.54|10.63|10.56|10.63|10.56|10.6|10.53|51
1723170000000|2024-08-09 02:20:00|10.62|10.55|10.61|10.54|10.63|10.56|10.6|10.53|26
1723170300000|2024-08-09 02:25:00|10.6|10.53|10.61|10.54|10.62|10.55|10.6|10.53|30
1723170600000|2024-08-09 02:30:00|10.6|10.53|10.59|10.52|10.62|10.55|10.58|10.51|122
1723170900000|2024-08-09 02:35:00|10.58|10.51|10.6|10.53|10.6|10.53|10.58|10.51|51
1723171200000|2024-08-09 02:40:00|10.59|10.52|10.63|10.56|10.63|10.56|10.59|10.52|17
1723171500000|2024-08-09 02:45:00|10.64|10.57|10.64|10.57|10.65|10.58|10.63|10.56|29
1723171800000|2024-08-09 02:50:00|10.63|10.56|10.6|10.53|10.65|10.58|10.6|10.53|46
1723172100000|2024-08-09 02:55:00|10.61|10.54|10.58|10.51|10.61|10.54|10.57|10.5|38
1723172400000|2024-08-09 03:00:00|10.57|10.5|10.61|10.54|10.62|10.55|10.57|10.5|19
1723172700000|2024-08-09 03:05:00|10.62|10.55|10.62|10.55|10.63|10.56|10.62|10.55|19
1723173000000|2024-08-09 03:10:00|10.61|10.54|10.63|10.56|10.63|10.56|10.61|10.54|9
1723173300000|2024-08-09 03:15:00|10.62|10.55|10.65|10.58|10.65|10.58|10.62|10.55|20
1723173600000|2024-08-09 03:20:00|10.66|10.59|10.66|10.59|10.68|10.61|10.64|10.57|17
1723173900000|2024-08-09 03:25:00|10.65|10.58|10.66|10.59|10.67|10.6|10.65|10.58|26
1723174200000|2024-08-09 03:30:00|10.65|10.58|10.64|10.57|10.67|10.6|10.63|10.56|16
1723174500000|2024-08-09 03:35:00|10.63|10.56|10.62|10.55|10.64|10.57|10.61|10.54|28
1723174800000|2024-08-09 03:40:00|10.61|10.54|10.61|10.54|10.62|10.55|10.61|10.54|23
1723175100000|2024-08-09 03:45:00|10.62|10.55|10.63|10.56|10.63|10.56|10.61|10.54|50
1723175400000|2024-08-09 03:50:00|10.62|10.55|10.64|10.57|10.65|10.58|10.62|10.55|31
1723175700000|2024-08-09 03:55:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|21
1723176000000|2024-08-09 04:00:00|10.64|10.57|10.62|10.55|10.65|10.58|10.61|10.54|77
1723176300000|2024-08-09 04:05:00|10.63|10.56|10.64|10.57|10.65|10.58|10.62|10.55|72
1723176600000|2024-08-09 04:10:00|10.65|10.58|10.62|10.55|10.66|10.59|10.61|10.54|40
1723176900000|2024-08-09 04:15:00|10.61|10.54|10.63|10.56|10.64|10.57|10.59|10.52|43
1723177200000|2024-08-09 04:20:00|10.62|10.55|10.59|10.52|10.63|10.56|10.59|10.52|18
1723177500000|2024-08-09 04:25:00|10.58|10.51|10.56|10.49|10.59|10.52|10.55|10.48|79
1723177800000|2024-08-09 04:30:00|10.55|10.48|10.59|10.52|10.6|10.53|10.54|10.47|17
1723178100000|2024-08-09 04:35:00|10.58|10.51|10.57|10.5|10.59|10.52|10.57|10.5|36
1723178400000|2024-08-09 04:40:00|10.56|10.49|10.55|10.48|10.57|10.5|10.53|10.46|32
1723178700000|2024-08-09 04:45:00|10.56|10.49|10.51|10.44|10.56|10.49|10.51|10.44|28
1723179000000|2024-08-09 04:50:00|10.5|10.43|10.49|10.42|10.5|10.43|10.47|10.4|16
1723179300000|2024-08-09 04:55:00|10.48|10.41|10.46|10.39|10.49|10.42|10.46|10.39|37
1723179600000|2024-08-09 05:00:00|10.45|10.38|10.43|10.36|10.49|10.42|10.43|10.36|93
1723179900000|2024-08-09 05:05:00|10.44|10.37|10.5|10.43|10.5|10.43|10.43|10.36|27
1723180200000|2024-08-09 05:10:00|10.49|10.42|10.51|10.44|10.52|10.45|10.49|10.42|15
1723180500000|2024-08-09 05:15:00|10.52|10.45|10.52|10.45|10.52|10.45|10.51|10.44|37
1723180800000|2024-08-09 05:20:00|10.51|10.44|10.51|10.44|10.52|10.45|10.5|10.43|29
1723181100000|2024-08-09 05:25:00|10.5|10.43|10.5|10.43|10.51|10.44|10.49|10.42|13
1723181400000|2024-08-09 05:30:00|10.51|10.44|10.52|10.45|10.53|10.46|10.5|10.43|44
1723181700000|2024-08-09 05:35:00|10.53|10.46|10.52|10.45|10.53|10.46|10.51|10.44|194
1723182000000|2024-08-09 05:40:00|10.51|10.44|10.51|10.44|10.52|10.45|10.5|10.43|45
1723182300000|2024-08-09 05:45:00|10.52|10.45|10.51|10.44|10.52|10.45|10.5|10.43|30
1723182600000|2024-08-09 05:50:00|10.5|10.43|10.5|10.43|10.51|10.44|10.5|10.43|19
1723183200000|2024-08-09 06:00:00|10.51|10.44|10.51|10.44|10.54|10.47|10.49|10.42|53
1723183500000|2024-08-09 06:05:00|10.5|10.43|10.5|10.43|10.52|10.45|10.49|10.42|39
1723184100000|2024-08-09 06:15:00|10.49|10.42|10.5|10.43|10.5|10.43|10.49|10.42|48
1723184400000|2024-08-09 06:20:00|10.51|10.44|10.5|10.43|10.51|10.44|10.49|10.42|86
1723184700000|2024-08-09 06:25:00|10.49|10.42|10.47|10.4|10.5|10.43|10.46|10.39|45
1723185000000|2024-08-09 06:30:00|10.48|10.41|10.49|10.42|10.49|10.42|10.46|10.39|28
1723185300000|2024-08-09 06:35:00|10.5|10.43|10.54|10.47|10.54|10.47|10.49|10.42|115
1723185600000|2024-08-09 06:40:00|10.53|10.46|10.55|10.48|10.55|10.48|10.51|10.44|97
1723185900000|2024-08-09 06:45:00|10.54|10.47|10.53|10.46|10.54|10.47|10.52|10.45|42
1723186200000|2024-08-09 06:50:00|10.54|10.47|10.52|10.45|10.54|10.47|10.51|10.44|57
1723186500000|2024-08-09 06:55:00|10.53|10.46|10.53|10.46|10.53|10.46|10.52|10.45|19
1723186800000|2024-08-09 07:00:00|10.52|10.45|10.55|10.48|10.55|10.48|10.52|10.45|78
1723187100000|2024-08-09 07:05:00|10.54|10.47|10.56|10.49|10.57|10.5|10.54|10.47|45
1723187400000|2024-08-09 07:10:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|57
1723187700000|2024-08-09 07:15:00|10.58|10.51|10.6|10.53|10.61|10.54|10.57|10.5|43
1723188000000|2024-08-09 07:20:00|10.59|10.52|10.58|10.51|10.61|10.54|10.58|10.51|20
1723188300000|2024-08-09 07:25:00|10.59|10.52|10.58|10.51|10.59|10.52|10.56|10.49|44
1723188600000|2024-08-09 07:30:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|37
1723188900000|2024-08-09 07:35:00|10.56|10.49|10.54|10.47|10.57|10.5|10.53|10.46|55
1723189200000|2024-08-09 07:40:00|10.53|10.46|10.53|10.46|10.54|10.47|10.52|10.45|31
1723189500000|2024-08-09 07:45:00|10.54|10.47|10.54|10.47|10.55|10.48|10.52|10.45|31
1723189800000|2024-08-09 07:50:00|10.53|10.46|10.52|10.45|10.54|10.47|10.52|10.45|96
1723190100000|2024-08-09 07:55:00|10.53|10.46|10.54|10.47|10.54|10.47|10.52|10.45|12
1723190400000|2024-08-09 08:00:00|10.53|10.46|10.54|10.47|10.54|10.47|10.53|10.46|10
1723190700000|2024-08-09 08:05:00|10.53|10.46|10.53|10.46|10.54|10.47|10.52|10.45|121
1723191000000|2024-08-09 08:10:00|10.54|10.47|10.52|10.45|10.54|10.47|10.51|10.44|129
1723191300000|2024-08-09 08:15:00|10.53|10.46|10.55|10.48|10.56|10.49|10.51|10.44|75
1723191600000|2024-08-09 08:20:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|54
1723191900000|2024-08-09 08:25:00|10.56|10.49|10.57|10.5|10.58|10.51|10.55|10.48|66
1723192200000|2024-08-09 08:30:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|41
1723192500000|2024-08-09 08:35:00|10.57|10.5|10.57|10.5|10.59|10.52|10.57|10.5|63
1723192800000|2024-08-09 08:40:00|10.56|10.49|10.58|10.51|10.58|10.51|10.56|10.49|103
1723193100000|2024-08-09 08:45:00|10.59|10.52|10.6|10.53|10.61|10.54|10.58|10.51|14
1723193400000|2024-08-09 08:50:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|18
1723193700000|2024-08-09 08:55:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|22
1723194000000|2024-08-09 09:00:00|10.59|10.52|10.59|10.52|10.6|10.53|10.59|10.52|41
1723194300000|2024-08-09 09:05:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|12
1723194600000|2024-08-09 09:10:00|10.6|10.53|10.58|10.51|10.61|10.54|10.58|10.51|105
1723194900000|2024-08-09 09:15:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|11
1723195200000|2024-08-09 09:20:00|10.58|10.51|10.56|10.49|10.58|10.51|10.55|10.48|33
1723195500000|2024-08-09 09:25:00|10.57|10.5|10.56|10.49|10.58|10.51|10.56|10.49|26
1723195800000|2024-08-09 09:30:00|10.55|10.48|10.54|10.47|10.56|10.49|10.54|10.47|84
1723196100000|2024-08-09 09:35:00|10.55|10.48|10.51|10.44|10.55|10.48|10.51|10.44|101
1723196400000|2024-08-09 09:40:00|10.5|10.43|10.51|10.44|10.52|10.45|10.5|10.43|72
1723196700000|2024-08-09 09:45:00|10.52|10.45|10.54|10.47|10.55|10.48|10.52|10.45|19
1723197000000|2024-08-09 09:50:00|10.53|10.46|10.55|10.48|10.56|10.49|10.53|10.46|55
1723197300000|2024-08-09 09:55:00|10.54|10.47|10.52|10.45|10.55|10.48|10.5|10.43|55
1723197600000|2024-08-09 10:00:00|10.51|10.44|10.51|10.44|10.53|10.46|10.49|10.42|79
1723197900000|2024-08-09 10:05:00|10.5|10.43|10.51|10.44|10.52|10.45|10.5|10.43|72
1723198200000|2024-08-09 10:10:00|10.52|10.45|10.54|10.47|10.54|10.47|10.51|10.44|27
1723198500000|2024-08-09 10:15:00|10.53|10.46|10.53|10.46|10.57|10.5|10.52|10.45|79
1723198800000|2024-08-09 10:20:00|10.52|10.45|10.45|10.38|10.53|10.46|10.4|10.33|130
1723199100000|2024-08-09 10:25:00|10.46|10.39|10.51|10.44|10.51|10.44|10.45|10.38|80
1723199400000|2024-08-09 10:30:00|10.52|10.45|10.49|10.42|10.53|10.46|10.47|10.4|66
1723199700000|2024-08-09 10:35:00|10.48|10.41|10.49|10.42|10.49|10.42|10.46|10.39|70
1723200000000|2024-08-09 10:40:00|10.48|10.41|10.45|10.38|10.49|10.42|10.44|10.37|58
1723200300000|2024-08-09 10:45:00|10.46|10.39|10.46|10.39|10.47|10.4|10.44|10.37|105
1723200600000|2024-08-09 10:50:00|10.45|10.38|10.47|10.4|10.47|10.4|10.44|10.37|51
1723200900000|2024-08-09 10:55:00|10.48|10.41|10.48|10.41|10.49|10.42|10.47|10.4|27
1723201200000|2024-08-09 11:00:00|10.49|10.42|10.5|10.43|10.51|10.44|10.48|10.41|26
1723201500000|2024-08-09 11:05:00|10.51|10.44|10.5|10.43|10.51|10.44|10.49|10.42|52
1723201800000|2024-08-09 11:10:00|10.49|10.42|10.48|10.41|10.5|10.43|10.48|10.41|26
1723202100000|2024-08-09 11:15:00|10.47|10.4|10.49|10.42|10.5|10.43|10.47|10.4|29
1723202400000|2024-08-09 11:20:00|10.48|10.41|10.51|10.44|10.53|10.46|10.48|10.41|26
1723202700000|2024-08-09 11:25:00|10.5|10.43|10.46|10.39|10.51|10.44|10.45|10.38|161
1723203000000|2024-08-09 11:30:00|10.47|10.4|10.45|10.38|10.47|10.4|10.44|10.37|35
1723203300000|2024-08-09 11:35:00|10.46|10.39|10.48|10.41|10.49|10.42|10.45|10.38|33
1723203600000|2024-08-09 11:40:00|10.47|10.4|10.47|10.4|10.48|10.41|10.47|10.4|45
1723203900000|2024-08-09 11:45:00|10.48|10.41|10.48|10.41|10.49|10.42|10.47|10.4|29
1723204200000|2024-08-09 11:50:00|10.49|10.42|10.48|10.41|10.49|10.42|10.48|10.41|26
1723204500000|2024-08-09 11:55:00|10.49|10.42|10.49|10.42|10.5|10.43|10.48|10.41|29
1723204800000|2024-08-09 12:00:00|10.48|10.41|10.46|10.39|10.49|10.42|10.45|10.38|43
1723205100000|2024-08-09 12:05:00|10.45|10.38|10.48|10.41|10.49|10.42|10.45|10.38|52
1723205400000|2024-08-09 12:10:00|10.47|10.4|10.47|10.4|10.5|10.43|10.46|10.39|35
1723205700000|2024-08-09 12:15:00|10.48|10.41|10.51|10.44|10.52|10.45|10.48|10.41|18
1723206000000|2024-08-09 12:20:00|10.52|10.45|10.46|10.39|10.52|10.45|10.45|10.38|65
1723206300000|2024-08-09 12:25:00|10.47|10.4|10.45|10.38|10.48|10.41|10.45|10.38|45
1723206600000|2024-08-09 12:30:00|10.46|10.39|10.44|10.37|10.46|10.39|10.43|10.36|47
1723206900000|2024-08-09 12:35:00|10.43|10.36|10.43|10.36|10.44|10.37|10.4|10.33|95
1723207200000|2024-08-09 12:40:00|10.44|10.37|10.45|10.38|10.46|10.39|10.43|10.36|44
1723207500000|2024-08-09 12:45:00|10.44|10.37|10.44|10.37|10.46|10.39|10.43|10.36|61
1723207800000|2024-08-09 12:50:00|10.43|10.36|10.43|10.36|10.45|10.38|10.4|10.33|73
1723208100000|2024-08-09 12:55:00|10.44|10.37|10.46|10.39|10.46|10.39|10.44|10.37|27
1723208400000|2024-08-09 13:00:00|10.45|10.38|10.47|10.4|10.47|10.4|10.43|10.36|47
1723208700000|2024-08-09 13:05:00|10.46|10.39|10.48|10.41|10.49|10.42|10.46|10.39|57
1723209000000|2024-08-09 13:10:00|10.47|10.4|10.42|10.35|10.48|10.41|10.41|10.34|76
1723209300000|2024-08-09 13:15:00|10.41|10.34|10.4|10.33|10.42|10.35|10.38|10.31|62
1723209600000|2024-08-09 13:20:00|10.39|10.32|10.37|10.3|10.4|10.33|10.36|10.29|77
1723209900000|2024-08-09 13:25:00|10.38|10.31|10.4|10.33|10.41|10.34|10.37|10.3|57
1723210200000|2024-08-09 13:30:00|10.41|10.34|10.35|10.28|10.42|10.35|10.34|10.27|117
1723210500000|2024-08-09 13:35:00|10.34|10.27|10.33|10.26|10.35|10.28|10.28|10.21|146
1723210800000|2024-08-09 13:40:00|10.32|10.25|10.32|10.25|10.34|10.27|10.29|10.22|133
1723211100000|2024-08-09 13:45:00|10.31|10.24|10.35|10.28|10.35|10.28|10.3|10.23|155
1723211400000|2024-08-09 13:50:00|10.36|10.29|10.4|10.33|10.41|10.34|10.36|10.29|81
1723211700000|2024-08-09 13:55:00|10.41|10.34|10.41|10.34|10.42|10.35|10.4|10.33|99
1723212000000|2024-08-09 14:00:00|10.4|10.33|10.55|10.48|10.56|10.49|10.4|10.33|94
1723212300000|2024-08-09 14:05:00|10.56|10.49|10.45|10.38|10.57|10.5|10.42|10.35|192
1723212600000|2024-08-09 14:10:00|10.46|10.39|10.5|10.43|10.52|10.45|10.45|10.38|227
1723212900000|2024-08-09 14:15:00|10.49|10.42|10.43|10.36|10.5|10.43|10.43|10.36|185
1723213200000|2024-08-09 14:20:00|10.42|10.35|10.4|10.33|10.44|10.37|10.39|10.32|125
1723213500000|2024-08-09 14:25:00|10.41|10.34|10.36|10.29|10.43|10.36|10.36|10.29|102
1723213800000|2024-08-09 14:30:00|10.35|10.28|10.26|10.19|10.35|10.28|10.24|10.17|98
1723214100000|2024-08-09 14:35:00|10.27|10.2|10.24|10.17|10.27|10.2|10.2|10.13|158
1723214400000|2024-08-09 14:40:00|10.25|10.18|10.27|10.2|10.28|10.21|10.23|10.16|85
1723214700000|2024-08-09 14:45:00|10.26|10.19|10.34|10.27|10.35|10.28|10.26|10.19|107
1723215000000|2024-08-09 14:50:00|10.33|10.26|10.38|10.31|10.4|10.33|10.32|10.25|120
1723215300000|2024-08-09 14:55:00|10.37|10.3|10.36|10.29|10.4|10.33|10.36|10.29|142
1723215600000|2024-08-09 15:00:00|10.37|10.3|10.4|10.33|10.4|10.33|10.35|10.28|104
1723215900000|2024-08-09 15:05:00|10.39|10.32|10.35|10.28|10.39|10.32|10.33|10.26|68
1723216200000|2024-08-09 15:10:00|10.36|10.29|10.33|10.26|10.36|10.29|10.3|10.23|50
1723216500000|2024-08-09 15:15:00|10.34|10.27|10.35|10.28|10.37|10.3|10.33|10.26|104
1723216800000|2024-08-09 15:20:00|10.34|10.27|10.34|10.27|10.35|10.28|10.31|10.24|79
1723217100000|2024-08-09 15:25:00|10.35|10.28|10.3|10.23|10.35|10.28|10.3|10.23|102
1723217400000|2024-08-09 15:30:00|10.31|10.24|10.33|10.26|10.33|10.26|10.3|10.23|111
1723217700000|2024-08-09 15:35:00|10.32|10.25|10.26|10.19|10.33|10.26|10.24|10.17|127
1723218000000|2024-08-09 15:40:00|10.27|10.2|10.26|10.19|10.28|10.21|10.25|10.18|110
1723218300000|2024-08-09 15:45:00|10.27|10.2|10.25|10.18|10.28|10.21|10.24|10.17|147
1723218600000|2024-08-09 15:50:00|10.24|10.17|10.23|10.16|10.24|10.17|10.22|10.15|44
1723218900000|2024-08-09 15:55:00|10.22|10.15|10.21|10.14|10.23|10.16|10.21|10.14|52
1723219200000|2024-08-09 16:00:00|10.22|10.15|10.23|10.16|10.26|10.19|10.21|10.14|66
1723219500000|2024-08-09 16:05:00|10.24|10.17|10.25|10.18|10.26|10.19|10.23|10.16|50
1723219800000|2024-08-09 16:10:00|10.24|10.17|10.27|10.2|10.28|10.21|10.24|10.17|58
1723220100000|2024-08-09 16:15:00|10.28|10.21|10.29|10.22|10.3|10.23|10.26|10.19|50
1723220400000|2024-08-09 16:20:00|10.28|10.21|10.25|10.18|10.32|10.25|10.25|10.18|80
1723220700000|2024-08-09 16:25:00|10.26|10.19|10.3|10.23|10.31|10.24|10.25|10.18|61
1723221000000|2024-08-09 16:30:00|10.31|10.24|10.3|10.23|10.33|10.26|10.3|10.23|90
1723221300000|2024-08-09 16:35:00|10.31|10.24|10.31|10.24|10.33|10.26|10.29|10.22|79
1723221600000|2024-08-09 16:40:00|10.32|10.25|10.3|10.23|10.32|10.25|10.29|10.22|79
1723221900000|2024-08-09 16:45:00|10.29|10.22|10.29|10.22|10.3|10.23|10.25|10.18|69
1723222200000|2024-08-09 16:50:00|10.3|10.23|10.3|10.23|10.31|10.24|10.29|10.22|57
1723222500000|2024-08-09 16:55:00|10.31|10.24|10.31|10.24|10.31|10.24|10.3|10.23|155
1723222800000|2024-08-09 17:00:00|10.3|10.23|10.31|10.24|10.31|10.24|10.29|10.22|62
1723223100000|2024-08-09 17:05:00|10.3|10.23|10.31|10.24|10.31|10.24|10.3|10.23|44
1723223400000|2024-08-09 17:10:00|10.3|10.23|10.35|10.28|10.35|10.28|10.3|10.23|54
1723223700000|2024-08-09 17:15:00|10.34|10.27|10.35|10.28|10.38|10.31|10.34|10.27|130
1723224000000|2024-08-09 17:20:00|10.34|10.27|10.35|10.28|10.36|10.29|10.33|10.26|84
1723224300000|2024-08-09 17:25:00|10.36|10.29|10.36|10.29|10.37|10.3|10.34|10.27|81
1723224600000|2024-08-09 17:30:00|10.37|10.3|10.39|10.32|10.4|10.33|10.36|10.29|57
1723224900000|2024-08-09 17:35:00|10.4|10.33|10.39|10.32|10.4|10.33|10.38|10.31|46
1723225200000|2024-08-09 17:40:00|10.38|10.31|10.38|10.31|10.39|10.32|10.37|10.3|45
1723225500000|2024-08-09 17:45:00|10.37|10.3|10.34|10.27|10.38|10.31|10.34|10.27|96
1723225800000|2024-08-09 17:50:00|10.35|10.28|10.31|10.24|10.35|10.28|10.3|10.23|63
1723226100000|2024-08-09 17:55:00|10.32|10.25|10.31|10.24|10.32|10.25|10.3|10.23|80
1723226400000|2024-08-09 18:00:00|10.3|10.23|10.33|10.26|10.33|10.26|10.3|10.23|90
1723226700000|2024-08-09 18:05:00|10.32|10.25|10.34|10.27|10.34|10.27|10.32|10.25|87
1723227000000|2024-08-09 18:10:00|10.33|10.26|10.31|10.24|10.33|10.26|10.3|10.23|43
1723227300000|2024-08-09 18:15:00|10.3|10.23|10.29|10.22|10.32|10.25|10.29|10.22|30
1723227600000|2024-08-09 18:20:00|10.3|10.23|10.26|10.19|10.3|10.23|10.26|10.19|49
1723227900000|2024-08-09 18:25:00|10.27|10.2|10.31|10.24|10.31|10.24|10.26|10.19|63
1723228200000|2024-08-09 18:30:00|10.32|10.25|10.32|10.25|10.33|10.26|10.31|10.24|19
1723228500000|2024-08-09 18:35:00|10.31|10.24|10.34|10.27|10.36|10.29|10.3|10.23|48
1723228800000|2024-08-09 18:40:00|10.33|10.26|10.33|10.26|10.35|10.28|10.32|10.25|33
1723229100000|2024-08-09 18:45:00|10.34|10.27|10.35|10.28|10.37|10.3|10.33|10.26|62
1723229400000|2024-08-09 18:50:00|10.36|10.29|10.36|10.29|10.37|10.3|10.34|10.27|29
1723229700000|2024-08-09 18:55:00|10.37|10.3|10.37|10.3|10.37|10.3|10.36|10.29|13
1723230000000|2024-08-09 19:00:00|10.36|10.29|10.36|10.29|10.36|10.29|10.35|10.28|21
1723230300000|2024-08-09 19:05:00|10.35|10.28|10.35|10.28|10.36|10.29|10.33|10.26|37
1723230600000|2024-08-09 19:10:00|10.34|10.27|10.37|10.3|10.37|10.3|10.34|10.27|46
1723230900000|2024-08-09 19:15:00|10.38|10.31|10.39|10.32|10.4|10.33|10.38|10.31|34
1723231200000|2024-08-09 19:20:00|10.38|10.31|10.38|10.31|10.39|10.32|10.36|10.29|41
1723231500000|2024-08-09 19:25:00|10.39|10.32|10.39|10.32|10.4|10.33|10.39|10.32|11
1723231800000|2024-08-09 19:30:00|10.38|10.31|10.36|10.29|10.39|10.32|10.35|10.28|57
1723232100000|2024-08-09 19:35:00|10.37|10.3|10.38|10.31|10.39|10.32|10.37|10.3|34
1723232400000|2024-08-09 19:40:00|10.39|10.32|10.37|10.3|10.4|10.33|10.36|10.29|31
1723232700000|2024-08-09 19:45:00|10.38|10.31|10.38|10.31|10.39|10.32|10.37|10.3|37
1723233000000|2024-08-09 19:50:00|10.39|10.32|10.37|10.3|10.39|10.32|10.36|10.29|41
1723233300000|2024-08-09 19:55:00|10.36|10.29|10.38|10.31|10.38|10.31|10.36|10.29|29
1723233600000|2024-08-09 20:00:00|10.37|10.3|10.37|10.3|10.39|10.32|10.37|10.3|39
1723233900000|2024-08-09 20:05:00|10.38|10.31|10.38|10.31|10.38|10.31|10.36|10.29|29
1723234200000|2024-08-09 20:10:00|10.39|10.32|10.4|10.33|10.4|10.33|10.38|10.31|16
1723234500000|2024-08-09 20:15:00|10.39|10.32|10.41|10.34|10.44|10.37|10.39|10.32|29
1723234800000|2024-08-09 20:20:00|10.4|10.33|10.39|10.32|10.41|10.34|10.38|10.31|34
1723235100000|2024-08-09 20:25:00|10.4|10.33|10.41|10.34|10.41|10.34|10.39|10.32|12
1723235400000|2024-08-09 20:30:00|10.42|10.35|10.45|10.38|10.45|10.38|10.42|10.35|8
1723235700000|2024-08-09 20:35:00|10.44|10.37|10.42|10.35|10.45|10.38|10.42|10.35|49
1723236000000|2024-08-09 20:40:00|10.41|10.34|10.41|10.34|10.44|10.37|10.4|10.33|37
1723236300000|2024-08-09 20:45:00|10.4|10.33|10.41|10.34|10.42|10.35|10.4|10.33|16
1723236600000|2024-08-09 20:50:00|10.42|10.35|10.43|10.36|10.43|10.36|10.41|10.34|40
1723236900000|2024-08-09 20:55:00|10.44|10.37|10.43|10.36|10.44|10.37|10.41|10.34|16
1723273200000|2024-08-10 07:00:00|10.47|10.4|10.49|10.42|10.5|10.43|10.47|10.4|15
1723273500000|2024-08-10 07:05:00|10.48|10.41|10.46|10.39|10.49|10.42|10.46|10.39|21
1723273800000|2024-08-10 07:10:00|10.47|10.4|10.49|10.42|10.49|10.42|10.47|10.4|5
1723274100000|2024-08-10 07:15:00|10.48|10.41|10.49|10.42|10.5|10.43|10.47|10.4|34
1723274400000|2024-08-10 07:20:00|10.5|10.43|10.48|10.41|10.51|10.44|10.48|10.41|41
1723274700000|2024-08-10 07:25:00|10.47|10.4|10.47|10.4|10.48|10.41|10.47|10.4|11
1723275000000|2024-08-10 07:30:00|10.46|10.39|10.46|10.39|10.48|10.41|10.46|10.39|23
1723275300000|2024-08-10 07:35:00|10.47|10.4|10.48|10.41|10.48|10.41|10.46|10.39|24
1723275600000|2024-08-10 07:40:00|10.47|10.4|10.48|10.41|10.49|10.42|10.47|10.4|6
1723275900000|2024-08-10 07:45:00|10.49|10.42|10.5|10.43|10.5|10.43|10.48|10.41|14
1723276200000|2024-08-10 07:50:00|10.49|10.42|10.5|10.43|10.51|10.44|10.49|10.42|20
1723276500000|2024-08-10 07:55:00|10.51|10.44|10.52|10.45|10.52|10.45|10.5|10.43|8
1723276800000|2024-08-10 08:00:00|10.51|10.44|10.51|10.44|10.52|10.45|10.5|10.43|15
1723277100000|2024-08-10 08:05:00|10.5|10.43|10.49|10.42|10.52|10.45|10.49|10.42|20
1723277400000|2024-08-10 08:10:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|4
1723277700000|2024-08-10 08:15:00|10.48|10.41|10.47|10.4|10.49|10.42|10.47|10.4|8
1723278000000|2024-08-10 08:20:00|10.48|10.41|10.48|10.41|10.49|10.42|10.47|10.4|11
1723278300000|2024-08-10 08:25:00|10.47|10.4|10.49|10.42|10.49|10.42|10.47|10.4|11
1723278600000|2024-08-10 08:30:00|10.5|10.43|10.48|10.41|10.5|10.43|10.48|10.41|13
1723278900000|2024-08-10 08:35:00|10.47|10.4|10.46|10.39|10.48|10.41|10.45|10.38|16
1723279200000|2024-08-10 08:40:00|10.45|10.38|10.46|10.39|10.46|10.39|10.45|10.38|8
1723279500000|2024-08-10 08:45:00|10.47|10.4|10.47|10.4|10.48|10.41|10.46|10.39|15
1723279800000|2024-08-10 08:50:00|10.46|10.39|10.47|10.4|10.48|10.41|10.46|10.39|16
1723280100000|2024-08-10 08:55:00|10.48|10.41|10.47|10.4|10.48|10.41|10.47|10.4|2
1723280400000|2024-08-10 09:00:00|10.48|10.41|10.49|10.42|10.5|10.43|10.47|10.4|32
1723280700000|2024-08-10 09:05:00|10.5|10.43|10.49|10.42|10.5|10.43|10.49|10.42|2
1723281000000|2024-08-10 09:10:00|10.5|10.43|10.5|10.43|10.51|10.44|10.49|10.42|9
1723281300000|2024-08-10 09:15:00|10.51|10.44|10.49|10.42|10.51|10.44|10.49|10.42|15
1723281600000|2024-08-10 09:20:00|10.5|10.43|10.47|10.4|10.5|10.43|10.47|10.4|12
1723281900000|2024-08-10 09:25:00|10.48|10.41|10.48|10.41|10.48|10.41|10.47|10.4|11
1723282200000|2024-08-10 09:30:00|10.49|10.42|10.5|10.43|10.52|10.45|10.48|10.41|26
1723282500000|2024-08-10 09:35:00|10.51|10.44|10.52|10.45|10.52|10.45|10.5|10.43|28
1723282800000|2024-08-10 09:40:00|10.51|10.44|10.5|10.43|10.52|10.45|10.5|10.43|6
1723283100000|2024-08-10 09:45:00|10.51|10.44|10.51|10.44|10.51|10.44|10.5|10.43|13
1723283400000|2024-08-10 09:50:00|10.52|10.45|10.51|10.44|10.52|10.45|10.5|10.43|12
1723283700000|2024-08-10 09:55:00|10.5|10.43|10.49|10.42|10.51|10.44|10.48|10.41|14
1723284000000|2024-08-10 10:00:00|10.48|10.41|10.48|10.41|10.5|10.43|10.47|10.4|17
1723284300000|2024-08-10 10:05:00|10.49|10.42|10.5|10.43|10.51|10.44|10.48|10.41|12
1723284600000|2024-08-10 10:10:00|10.51|10.44|10.5|10.43|10.51|10.44|10.5|10.43|20
1723284900000|2024-08-10 10:15:00|10.49|10.42|10.48|10.41|10.51|10.44|10.48|10.41|36
1723285200000|2024-08-10 10:20:00|10.49|10.42|10.47|10.4|10.49|10.42|10.47|10.4|15
1723285500000|2024-08-10 10:25:00|10.46|10.39|10.46|10.39|10.47|10.4|10.44|10.37|15
1723285800000|2024-08-10 10:30:00|10.47|10.4|10.45|10.38|10.47|10.4|10.45|10.38|11
1723286100000|2024-08-10 10:35:00|10.44|10.37|10.47|10.4|10.47|10.4|10.44|10.37|10
1723286400000|2024-08-10 10:40:00|10.46|10.39|10.47|10.4|10.48|10.41|10.46|10.39|14
1723286700000|2024-08-10 10:45:00|10.48|10.41|10.49|10.42|10.49|10.42|10.47|10.4|26
1723287000000|2024-08-10 10:50:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|8
1723287300000|2024-08-10 10:55:00|10.48|10.41|10.47|10.4|10.48|10.41|10.47|10.4|12
1723287600000|2024-08-10 11:00:00|10.48|10.41|10.46|10.39|10.48|10.41|10.46|10.39|17
1723287900000|2024-08-10 11:05:00|10.47|10.4|10.49|10.42|10.49|10.42|10.46|10.39|11
1723288200000|2024-08-10 11:10:00|10.48|10.41|10.49|10.42|10.5|10.43|10.48|10.41|24
1723288500000|2024-08-10 11:15:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|10
1723288800000|2024-08-10 11:20:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|10
1723289100000|2024-08-10 11:25:00|10.48|10.41|10.48|10.41|10.49|10.42|10.48|10.41|9
1723289400000|2024-08-10 11:30:00|10.49|10.42|10.49|10.42|10.49|10.42|10.48|10.41|3
1723289700000|2024-08-10 11:35:00|10.48|10.41|10.51|10.44|10.51|10.44|10.48|10.41|8
1723290000000|2024-08-10 11:40:00|10.5|10.43|10.5|10.43|10.51|10.44|10.49|10.42|15
1723290300000|2024-08-10 11:45:00|10.49|10.42|10.48|10.41|10.5|10.43|10.48|10.41|6
1723290600000|2024-08-10 11:50:00|10.47|10.4|10.48|10.41|10.48|10.41|10.47|10.4|2
1723290900000|2024-08-10 11:55:00|10.47|10.4|10.5|10.43|10.5|10.43|10.47|10.4|6
1723291200000|2024-08-10 12:00:00|10.49|10.42|10.49|10.42|10.5|10.43|10.48|10.41|17
1723291500000|2024-08-10 12:05:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|14
1723291800000|2024-08-10 12:10:00|10.48|10.41|10.48|10.41|10.49|10.42|10.48|10.41|29
1723292100000|2024-08-10 12:15:00|10.49|10.42|10.48|10.41|10.49|10.42|10.48|10.41|14
1723292400000|2024-08-10 12:20:00|10.47|10.4|10.49|10.42|10.49|10.42|10.47|10.4|9
1723292700000|2024-08-10 12:25:00|10.48|10.41|10.48|10.41|10.49|10.42|10.48|10.41|3
1723293000000|2024-08-10 12:30:00|10.49|10.42|10.48|10.41|10.5|10.43|10.48|10.41|12
1723293300000|2024-08-10 12:35:00|10.47|10.4|10.46|10.39|10.48|10.41|10.46|10.39|24
1723293600000|2024-08-10 12:40:00|10.47|10.4|10.47|10.4|10.48|10.41|10.46|10.39|27
1723293900000|2024-08-10 12:45:00|10.48|10.41|10.47|10.4|10.48|10.41|10.46|10.39|12
1723294200000|2024-08-10 12:50:00|10.46|10.39|10.46|10.39|10.47|10.4|10.45|10.38|17
1723294500000|2024-08-10 12:55:00|10.47|10.4|10.46|10.39|10.47|10.4|10.46|10.39|10
1723294800000|2024-08-10 13:00:00|10.45|10.38|10.45|10.38|10.46|10.39|10.45|10.38|11
1723295100000|2024-08-10 13:05:00|10.44|10.37|10.44|10.37|10.45|10.38|10.43|10.36|11
1723295400000|2024-08-10 13:10:00|10.43|10.36|10.41|10.34|10.43|10.36|10.41|10.34|9
1723295700000|2024-08-10 13:15:00|10.4|10.33|10.41|10.34|10.41|10.34|10.39|10.32|54
1723296000000|2024-08-10 13:20:00|10.4|10.33|10.43|10.36|10.43|10.36|10.4|10.33|26
1723296300000|2024-08-10 13:25:00|10.42|10.35|10.42|10.35|10.43|10.36|10.42|10.35|39
1723296600000|2024-08-10 13:30:00|10.43|10.36|10.43|10.36|10.43|10.36|10.42|10.35|15
1723296900000|2024-08-10 13:35:00|10.44|10.37|10.45|10.38|10.45|10.38|10.43|10.36|16
1723297200000|2024-08-10 13:40:00|10.44|10.37|10.43|10.36|10.44|10.37|10.42|10.35|10
1723297500000|2024-08-10 13:45:00|10.44|10.37|10.44|10.37|10.44|10.37|10.43|10.36|13
1723297800000|2024-08-10 13:50:00|10.43|10.36|10.42|10.35|10.43|10.36|10.41|10.34|12
1723298100000|2024-08-10 13:55:00|10.41|10.34|10.39|10.32|10.42|10.35|10.39|10.32|9
1723298400000|2024-08-10 14:00:00|10.38|10.31|10.4|10.33|10.41|10.34|10.38|10.31|41
1723298700000|2024-08-10 14:05:00|10.41|10.34|10.42|10.35|10.42|10.35|10.39|10.32|18
1723299000000|2024-08-10 14:10:00|10.43|10.36|10.43|10.36|10.43|10.36|10.41|10.34|43
1723299300000|2024-08-10 14:15:00|10.42|10.35|10.42|10.35|10.42|10.35|10.4|10.33|23
1723299600000|2024-08-10 14:20:00|10.43|10.36|10.41|10.34|10.43|10.36|10.41|10.34|15
1723299900000|2024-08-10 14:25:00|10.42|10.35|10.42|10.35|10.42|10.35|10.41|10.34|9
1723300200000|2024-08-10 14:30:00|10.41|10.34|10.43|10.36|10.43|10.36|10.41|10.34|17
1723300500000|2024-08-10 14:35:00|10.42|10.35|10.44|10.37|10.45|10.38|10.42|10.35|23
1723300800000|2024-08-10 14:40:00|10.45|10.38|10.45|10.38|10.45|10.38|10.44|10.37|11
1723301100000|2024-08-10 14:45:00|10.46|10.39|10.45|10.38|10.46|10.39|10.44|10.37|8
1723301400000|2024-08-10 14:50:00|10.44|10.37|10.46|10.39|10.46|10.39|10.44|10.37|15
1723301700000|2024-08-10 14:55:00|10.45|10.38|10.45|10.38|10.46|10.39|10.45|10.38|15
1723302000000|2024-08-10 15:00:00|10.46|10.39|10.44|10.37|10.46|10.39|10.44|10.37|27
1723302300000|2024-08-10 15:05:00|10.45|10.38|10.48|10.41|10.48|10.41|10.45|10.38|30
1723302600000|2024-08-10 15:10:00|10.47|10.4|10.5|10.43|10.51|10.44|10.47|10.4|20
1723302900000|2024-08-10 15:15:00|10.51|10.44|10.5|10.43|10.52|10.45|10.5|10.43|22
1723303200000|2024-08-10 15:20:00|10.51|10.44|10.49|10.42|10.51|10.44|10.48|10.41|33
1723303500000|2024-08-10 15:25:00|10.5|10.43|10.5|10.43|10.51|10.44|10.49|10.42|31
1723303800000|2024-08-10 15:30:00|10.51|10.44|10.52|10.45|10.52|10.45|10.5|10.43|20
1723304100000|2024-08-10 15:35:00|10.51|10.44|10.51|10.44|10.52|10.45|10.51|10.44|9
1723304400000|2024-08-10 15:40:00|10.5|10.43|10.5|10.43|10.5|10.43|10.5|10.43|1
1723304700000|2024-08-10 15:45:00|10.49|10.42|10.49|10.42|10.5|10.43|10.47|10.4|29
1723305000000|2024-08-10 15:50:00|10.48|10.41|10.49|10.42|10.5|10.43|10.48|10.41|18
1723305300000|2024-08-10 15:55:00|10.5|10.43|10.47|10.4|10.5|10.43|10.47|10.4|24
1723305600000|2024-08-10 16:00:00|10.48|10.41|10.46|10.39|10.49|10.42|10.46|10.39|15
1723305900000|2024-08-10 16:05:00|10.47|10.4|10.49|10.42|10.49|10.42|10.46|10.39|37
1723306200000|2024-08-10 16:10:00|10.48|10.41|10.5|10.43|10.5|10.43|10.46|10.39|37
1723306500000|2024-08-10 16:15:00|10.49|10.42|10.48|10.41|10.5|10.43|10.47|10.4|42
1723306800000|2024-08-10 16:20:00|10.49|10.42|10.52|10.45|10.53|10.46|10.48|10.41|24
1723307100000|2024-08-10 16:25:00|10.53|10.46|10.54|10.47|10.54|10.47|10.52|10.45|6
1723307400000|2024-08-10 16:30:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|27
1723307700000|2024-08-10 16:35:00|10.56|10.49|10.53|10.46|10.56|10.49|10.53|10.46|30
1723308000000|2024-08-10 16:40:00|10.54|10.47|10.54|10.47|10.55|10.48|10.53|10.46|5
1723308300000|2024-08-10 16:45:00|10.55|10.48|10.53|10.46|10.55|10.48|10.53|10.46|23
1723308600000|2024-08-10 16:50:00|10.52|10.45|10.53|10.46|10.53|10.46|10.52|10.45|4
1723308900000|2024-08-10 16:55:00|10.54|10.47|10.54|10.47|10.54|10.47|10.53|10.46|3
1723309200000|2024-08-10 17:00:00|10.53|10.46|10.55|10.48|10.55|10.48|10.53|10.46|15
1723309500000|2024-08-10 17:05:00|10.54|10.47|10.55|10.48|10.55|10.48|10.52|10.45|20
1723309800000|2024-08-10 17:10:00|10.56|10.49|10.55|10.48|10.57|10.5|10.55|10.48|12
1723310100000|2024-08-10 17:15:00|10.56|10.49|10.56|10.49|10.56|10.49|10.53|10.46|35
1723310400000|2024-08-10 17:20:00|10.57|10.5|10.55|10.48|10.57|10.5|10.55|10.48|19
1723310700000|2024-08-10 17:25:00|10.56|10.49|10.56|10.49|10.56|10.49|10.55|10.48|5
1723311000000|2024-08-10 17:30:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|19
1723311300000|2024-08-10 17:35:00|10.58|10.51|10.57|10.5|10.58|10.51|10.55|10.48|12
1723311600000|2024-08-10 17:40:00|10.56|10.49|10.56|10.49|10.57|10.5|10.56|10.49|21
1723311900000|2024-08-10 17:45:00|10.57|10.5|10.56|10.49|10.57|10.5|10.55|10.48|30
1723312200000|2024-08-10 17:50:00|10.57|10.5|10.6|10.53|10.6|10.53|10.57|10.5|14
1723312500000|2024-08-10 17:55:00|10.61|10.54|10.61|10.54|10.61|10.54|10.59|10.52|37
1723312800000|2024-08-10 18:00:00|10.6|10.53|10.59|10.52|10.61|10.54|10.57|10.5|32
1723313100000|2024-08-10 18:05:00|10.58|10.51|10.59|10.52|10.6|10.53|10.57|10.5|32
1723313400000|2024-08-10 18:10:00|10.6|10.53|10.61|10.54|10.63|10.56|10.59|10.52|30
1723313700000|2024-08-10 18:15:00|10.6|10.53|10.59|10.52|10.6|10.53|10.59|10.52|22
1723314000000|2024-08-10 18:20:00|10.58|10.51|10.59|10.52|10.59|10.52|10.57|10.5|32
1723314300000|2024-08-10 18:25:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|6
1723314600000|2024-08-10 18:30:00|10.6|10.53|10.57|10.5|10.61|10.54|10.57|10.5|32
1723314900000|2024-08-10 18:35:00|10.58|10.51|10.59|10.52|10.59|10.52|10.56|10.49|16
1723315200000|2024-08-10 18:40:00|10.6|10.53|10.62|10.55|10.62|10.55|10.6|10.53|5
1723315500000|2024-08-10 18:45:00|10.63|10.56|10.62|10.55|10.64|10.57|10.61|10.54|26
1723315800000|2024-08-10 18:50:00|10.61|10.54|10.59|10.52|10.61|10.54|10.58|10.51|35
1723316100000|2024-08-10 18:55:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|27
1723316400000|2024-08-10 19:00:00|10.57|10.5|10.57|10.5|10.57|10.5|10.55|10.48|51
1723316700000|2024-08-10 19:05:00|10.56|10.49|10.56|10.49|10.57|10.5|10.55|10.48|35
1723317000000|2024-08-10 19:10:00|10.57|10.5|10.57|10.5|10.57|10.5|10.56|10.49|9
1723317300000|2024-08-10 19:15:00|10.58|10.51|10.59|10.52|10.59|10.52|10.56|10.49|28
1723317600000|2024-08-10 19:20:00|10.58|10.51|10.6|10.53|10.61|10.54|10.58|10.51|39
1723317900000|2024-08-10 19:25:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|42
1723318200000|2024-08-10 19:30:00|10.59|10.52|10.61|10.54|10.61|10.54|10.59|10.52|33
1723318500000|2024-08-10 19:35:00|10.62|10.55|10.6|10.53|10.62|10.55|10.6|10.53|19
1723318800000|2024-08-10 19:40:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|9
1723319100000|2024-08-10 19:45:00|10.6|10.53|10.6|10.53|10.61|10.54|10.59|10.52|25
1723319400000|2024-08-10 19:50:00|10.59|10.52|10.58|10.51|10.6|10.53|10.58|10.51|22
1723319700000|2024-08-10 19:55:00|10.59|10.52|10.59|10.52|10.59|10.52|10.58|10.51|5
1723320000000|2024-08-10 20:00:00|10.6|10.53|10.58|10.51|10.6|10.53|10.58|10.51|11
1723320300000|2024-08-10 20:05:00|10.59|10.52|10.6|10.53|10.6|10.53|10.58|10.51|12
1723320600000|2024-08-10 20:10:00|10.59|10.52|10.58|10.51|10.6|10.53|10.58|10.51|8
1723320900000|2024-08-10 20:15:00|10.57|10.5|10.55|10.48|10.57|10.5|10.55|10.48|31
1723321200000|2024-08-10 20:20:00|10.56|10.49|10.54|10.47|10.56|10.49|10.54|10.47|53
1723321500000|2024-08-10 20:25:00|10.55|10.48|10.53|10.46|10.55|10.48|10.53|10.46|7
1723321800000|2024-08-10 20:30:00|10.54|10.47|10.54|10.47|10.54|10.47|10.53|10.46|5
1723322100000|2024-08-10 20:35:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|7
1723322400000|2024-08-10 20:40:00|10.54|10.47|10.55|10.48|10.55|10.48|10.54|10.47|4
1723322700000|2024-08-10 20:45:00|10.54|10.47|10.54|10.47|10.55|10.48|10.53|10.46|19
1723323000000|2024-08-10 20:50:00|10.53|10.46|10.55|10.48|10.56|10.49|10.53|10.46|19
1723323300000|2024-08-10 20:55:00|10.56|10.49|10.56|10.49|10.56|10.49|10.55|10.48|13
1723323600000|2024-08-10 21:00:00|10.57|10.5|10.56|10.49|10.57|10.5|10.55|10.48|4
1723323900000|2024-08-10 21:05:00|10.57|10.5|10.58|10.51|10.58|10.51|10.56|10.49|6
1723324200000|2024-08-10 21:10:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|10
1723324500000|2024-08-10 21:15:00|10.59|10.52|10.6|10.53|10.6|10.53|10.58|10.51|6
1723324800000|2024-08-10 21:20:00|10.59|10.52|10.59|10.52|10.6|10.53|10.59|10.52|15
1723325100000|2024-08-10 21:25:00|10.58|10.51|10.58|10.51|10.59|10.52|10.58|10.51|13
1723325400000|2024-08-10 21:30:00|10.57|10.5|10.57|10.5|10.58|10.51|10.57|10.5|3
1723325700000|2024-08-10 21:35:00|10.56|10.49|10.57|10.5|10.58|10.51|10.56|10.49|10
1723326300000|2024-08-10 21:45:00|10.56|10.49|10.57|10.5|10.58|10.51|10.56|10.49|6
1723326600000|2024-08-10 21:50:00|10.56|10.49|10.59|10.52|10.59|10.52|10.56|10.49|12
1723326900000|2024-08-10 21:55:00|10.58|10.51|10.58|10.51|10.6|10.53|10.57|10.5|9
1723327200000|2024-08-10 22:00:00|10.57|10.5|10.56|10.49|10.58|10.51|10.55|10.48|20
1723327500000|2024-08-10 22:05:00|10.55|10.48|10.57|10.5|10.57|10.5|10.54|10.47|13
1723327800000|2024-08-10 22:10:00|10.56|10.49|10.56|10.49|10.58|10.51|10.56|10.49|21
1723328100000|2024-08-10 22:15:00|10.55|10.48|10.58|10.51|10.59|10.52|10.55|10.48|30
1723328400000|2024-08-10 22:20:00|10.59|10.52|10.58|10.51|10.59|10.52|10.57|10.5|6
1723328700000|2024-08-10 22:25:00|10.57|10.5|10.55|10.48|10.57|10.5|10.54|10.47|27
1723329000000|2024-08-10 22:30:00|10.56|10.49|10.56|10.49|10.57|10.5|10.55|10.48|15
1723329300000|2024-08-10 22:35:00|10.57|10.5|10.56|10.49|10.57|10.5|10.55|10.48|24
1723329600000|2024-08-10 22:40:00|10.55|10.48|10.57|10.5|10.57|10.5|10.55|10.48|11
1723329900000|2024-08-10 22:45:00|10.56|10.49|10.58|10.51|10.59|10.52|10.56|10.49|9
1723330200000|2024-08-10 22:50:00|10.57|10.5|10.57|10.5|10.57|10.5|10.56|10.49|3
1723330500000|2024-08-10 22:55:00|10.58|10.51|10.57|10.5|10.58|10.51|10.56|10.49|4
1723330800000|2024-08-10 23:00:00|10.56|10.49|10.55|10.48|10.56|10.49|10.54|10.47|16
1723331100000|2024-08-10 23:05:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|4
1723331400000|2024-08-10 23:10:00|10.56|10.49|10.56|10.49|10.57|10.5|10.55|10.48|7
1723331700000|2024-08-10 23:15:00|10.55|10.48|10.54|10.47|10.56|10.49|10.54|10.47|18
1723332000000|2024-08-10 23:20:00|10.53|10.46|10.54|10.47|10.54|10.47|10.53|10.46|26
1723332300000|2024-08-10 23:25:00|10.53|10.46|10.54|10.47|10.55|10.48|10.53|10.46|8
1723332600000|2024-08-10 23:30:00|10.55|10.48|10.55|10.48|10.56|10.49|10.54|10.47|7
1723332900000|2024-08-10 23:35:00|10.54|10.47|10.55|10.48|10.55|10.48|10.54|10.47|10
1723333200000|2024-08-10 23:40:00|10.54|10.47|10.54|10.47|10.55|10.48|10.54|10.47|3
1723333500000|2024-08-10 23:45:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|17
1723333800000|2024-08-10 23:50:00|10.56|10.49|10.56|10.49|10.56|10.49|10.56|10.49|1
1723334100000|2024-08-10 23:55:00|10.55|10.48|10.56|10.49|10.57|10.5|10.55|10.48|24
1723334400000|2024-08-11 00:00:00|10.55|10.48|10.58|10.51|10.58|10.51|10.54|10.47|10
1723334700000|2024-08-11 00:05:00|10.59|10.52|10.6|10.53|10.6|10.53|10.58|10.51|16
1723335000000|2024-08-11 00:10:00|10.61|10.54|10.62|10.55|10.63|10.56|10.6|10.53|26
1723335300000|2024-08-11 00:15:00|10.63|10.56|10.6|10.53|10.63|10.56|10.59|10.52|28
1723335600000|2024-08-11 00:20:00|10.59|10.52|10.63|10.56|10.63|10.56|10.59|10.52|17
1723335900000|2024-08-11 00:25:00|10.62|10.55|10.61|10.54|10.63|10.56|10.61|10.54|14
1723336200000|2024-08-11 00:30:00|10.62|10.55|10.63|10.56|10.63|10.56|10.6|10.53|30
1723336500000|2024-08-11 00:35:00|10.62|10.55|10.63|10.56|10.64|10.57|10.62|10.55|14
1723336800000|2024-08-11 00:40:00|10.64|10.57|10.63|10.56|10.64|10.57|10.62|10.55|12
1723337100000|2024-08-11 00:45:00|10.64|10.57|10.66|10.59|10.66|10.59|10.63|10.56|7
1723337400000|2024-08-11 00:50:00|10.67|10.6|10.66|10.59|10.68|10.61|10.66|10.59|34
1723337700000|2024-08-11 00:55:00|10.65|10.58|10.67|10.6|10.67|10.6|10.65|10.58|33
1723338000000|2024-08-11 01:00:00|10.66|10.59|10.67|10.6|10.67|10.6|10.64|10.57|10
1723338300000|2024-08-11 01:05:00|10.66|10.59|10.68|10.61|10.68|10.61|10.65|10.58|11
1723338600000|2024-08-11 01:10:00|10.67|10.6|10.79|10.72|10.8|10.73|10.67|10.6|44
1723338900000|2024-08-11 01:15:00|10.78|10.71|10.71|10.64|10.79|10.72|10.7|10.63|44
1723339200000|2024-08-11 01:20:00|10.7|10.63|10.72|10.65|10.75|10.68|10.7|10.63|49
1723339500000|2024-08-11 01:25:00|10.73|10.66|10.73|10.66|10.74|10.67|10.72|10.65|15
1723339800000|2024-08-11 01:30:00|10.72|10.65|10.76|10.69|10.76|10.69|10.72|10.65|25
1723340100000|2024-08-11 01:35:00|10.75|10.68|10.74|10.67|10.76|10.69|10.74|10.67|24
1723340400000|2024-08-11 01:40:00|10.75|10.68|10.8|10.73|10.81|10.74|10.74|10.67|36
1723340700000|2024-08-11 01:45:00|10.81|10.74|10.79|10.72|10.81|10.74|10.78|10.71|33
1723341000000|2024-08-11 01:50:00|10.78|10.71|10.81|10.74|10.81|10.74|10.78|10.71|26
1723341300000|2024-08-11 01:55:00|10.82|10.75|10.82|10.75|10.84|10.77|10.82|10.75|17
1723341600000|2024-08-11 02:00:00|10.83|10.76|10.84|10.77|10.84|10.77|10.82|10.75|20
1723341900000|2024-08-11 02:05:00|10.85|10.78|10.9|10.83|10.9|10.83|10.85|10.78|84
1723342200000|2024-08-11 02:10:00|10.89|10.82|10.92|10.85|10.92|10.85|10.87|10.8|52
1723342500000|2024-08-11 02:15:00|10.93|10.86|10.87|10.8|10.94|10.87|10.87|10.8|37
1723342800000|2024-08-11 02:20:00|10.86|10.79|10.84|10.77|10.87|10.8|10.83|10.76|29
1723343100000|2024-08-11 02:25:00|10.85|10.78|10.82|10.75|10.85|10.78|10.82|10.75|14
1723343400000|2024-08-11 02:30:00|10.83|10.76|10.84|10.77|10.85|10.78|10.81|10.74|26
1723343700000|2024-08-11 02:35:00|10.83|10.76|10.85|10.78|10.85|10.78|10.82|10.75|33
1723344000000|2024-08-11 02:40:00|10.86|10.79|10.92|10.85|10.94|10.87|10.85|10.78|50
1723344300000|2024-08-11 02:45:00|10.91|10.84|11|10.93|11.01|10.94|10.91|10.84|72
1723344600000|2024-08-11 02:50:00|10.99|10.92|10.96|10.89|11.01|10.94|10.96|10.89|52
1723344900000|2024-08-11 02:55:00|10.97|10.9|10.96|10.89|11|10.93|10.96|10.89|28
1723345200000|2024-08-11 03:00:00|10.97|10.9|11.01|10.94|11.01|10.94|10.96|10.89|37
1723345500000|2024-08-11 03:05:00|11|10.93|11.01|10.94|11.02|10.95|10.98|10.91|54
1723345800000|2024-08-11 03:10:00|11.02|10.95|11.01|10.94|11.03|10.96|11|10.93|44
1723346100000|2024-08-11 03:15:00|11|10.93|11.04|10.97|11.05|10.98|11|10.93|35
1723346400000|2024-08-11 03:20:00|11.05|10.98|11.08|11.01|11.1|11.03|11.05|10.98|60
1723346700000|2024-08-11 03:25:00|11.09|11.02|11.1|11.03|11.11|11.04|11.06|10.99|90
1723347000000|2024-08-11 03:30:00|11.11|11.04|11.09|11.02|11.14|11.07|11.08|11.01|81
1723347300000|2024-08-11 03:35:00|11.1|11.03|11.07|11|11.11|11.04|11.06|10.99|56
1723347600000|2024-08-11 03:40:00|11.06|10.99|11.06|10.99|11.07|11|11.05|10.98|25
1723347900000|2024-08-11 03:45:00|11.05|10.98|11.03|10.96|11.05|10.98|11.02|10.95|63
1723348200000|2024-08-11 03:50:00|11.04|10.97|11.04|10.97|11.05|10.98|11.03|10.96|15
1723348500000|2024-08-11 03:55:00|11.05|10.98|11.04|10.97|11.05|10.98|11.03|10.96|36
1723348800000|2024-08-11 04:00:00|11.03|10.96|11.01|10.94|11.05|10.98|11.01|10.94|23
1723349100000|2024-08-11 04:05:00|11|10.93|11|10.93|11.02|10.95|11|10.93|9
1723349400000|2024-08-11 04:10:00|10.99|10.92|10.96|10.89|11|10.93|10.96|10.89|22
1723349700000|2024-08-11 04:15:00|10.97|10.9|10.96|10.89|10.99|10.92|10.95|10.88|46
1723350000000|2024-08-11 04:20:00|10.97|10.9|10.96|10.89|10.97|10.9|10.94|10.87|32
1723350300000|2024-08-11 04:25:00|10.97|10.9|11|10.93|11|10.93|10.97|10.9|12
1723350600000|2024-08-11 04:30:00|11.01|10.94|11|10.93|11.01|10.94|10.98|10.91|16
1723350900000|2024-08-11 04:35:00|10.99|10.92|10.92|10.85|11|10.93|10.9|10.83|44
1723351200000|2024-08-11 04:40:00|10.93|10.86|10.92|10.85|10.94|10.87|10.91|10.84|36
1723351500000|2024-08-11 04:45:00|10.91|10.84|10.9|10.83|10.92|10.85|10.89|10.82|22
1723351800000|2024-08-11 04:50:00|10.91|10.84|10.9|10.83|10.91|10.84|10.89|10.82|18
1723352100000|2024-08-11 04:55:00|10.89|10.82|10.89|10.82|10.9|10.83|10.88|10.81|29
1723352400000|2024-08-11 05:00:00|10.9|10.83|10.91|10.84|10.91|10.84|10.89|10.82|8
1723352700000|2024-08-11 05:05:00|10.92|10.85|10.93|10.86|10.93|10.86|10.91|10.84|10
1723353000000|2024-08-11 05:10:00|10.92|10.85|10.92|10.85|10.93|10.86|10.91|10.84|15
1723353300000|2024-08-11 05:15:00|10.93|10.86|10.91|10.84|10.93|10.86|10.9|10.83|19
1723353600000|2024-08-11 05:20:00|10.9|10.83|10.9|10.83|10.91|10.84|10.9|10.83|15
1723353900000|2024-08-11 05:25:00|10.91|10.84|10.92|10.85|10.92|10.85|10.91|10.84|6
1723354200000|2024-08-11 05:30:00|10.91|10.84|10.9|10.83|10.93|10.86|10.9|10.83|14
1723354500000|2024-08-11 05:35:00|10.89|10.82|10.9|10.83|10.92|10.85|10.89|10.82|38
1723354800000|2024-08-11 05:40:00|10.91|10.84|10.91|10.84|10.91|10.84|10.9|10.83|19
1723355100000|2024-08-11 05:45:00|10.92|10.85|10.94|10.87|10.94|10.87|10.91|10.84|27
1723355400000|2024-08-11 05:50:00|10.93|10.86|10.93|10.86|10.94|10.87|10.92|10.85|25
1723355700000|2024-08-11 05:55:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|4
1723356000000|2024-08-11 06:00:00|10.94|10.87|10.95|10.88|10.96|10.89|10.93|10.86|32
1723356300000|2024-08-11 06:05:00|10.94|10.87|10.95|10.88|10.95|10.88|10.93|10.86|26
1723356600000|2024-08-11 06:10:00|10.96|10.89|10.96|10.89|10.97|10.9|10.96|10.89|9
1723356900000|2024-08-11 06:15:00|10.97|10.9|10.95|10.88|10.98|10.91|10.95|10.88|45
1723357200000|2024-08-11 06:20:00|10.94|10.87|10.93|10.86|10.95|10.88|10.92|10.85|14
1723357500000|2024-08-11 06:25:00|10.92|10.85|10.94|10.87|10.94|10.87|10.92|10.85|17
1723357800000|2024-08-11 06:30:00|10.95|10.88|10.94|10.87|10.95|10.88|10.92|10.85|22
1723358100000|2024-08-11 06:35:00|10.95|10.88|10.96|10.89|10.96|10.89|10.94|10.87|18
1723358400000|2024-08-11 06:40:00|10.95|10.88|10.96|10.89|10.97|10.9|10.95|10.88|30
1723358700000|2024-08-11 06:45:00|10.95|10.88|10.96|10.89|10.97|10.9|10.95|10.88|22
1723359000000|2024-08-11 06:50:00|10.95|10.88|10.96|10.89|10.97|10.9|10.95|10.88|14
1723359300000|2024-08-11 06:55:00|10.97|10.9|10.98|10.91|10.98|10.91|10.96|10.89|12
1723359600000|2024-08-11 07:00:00|10.99|10.92|10.97|10.9|10.99|10.92|10.96|10.89|17
1723359900000|2024-08-11 07:05:00|10.96|10.89|10.98|10.91|10.98|10.91|10.96|10.89|7
1723360200000|2024-08-11 07:10:00|10.99|10.92|10.98|10.91|10.99|10.92|10.98|10.91|18
1723360500000|2024-08-11 07:15:00|10.99|10.92|10.99|10.92|10.99|10.92|10.98|10.91|5
1723360800000|2024-08-11 07:20:00|11|10.93|11|10.93|11.01|10.94|10.99|10.92|21
1723361100000|2024-08-11 07:25:00|10.99|10.92|11.01|10.94|11.03|10.96|10.99|10.92|29
1723361400000|2024-08-11 07:30:00|11.02|10.95|11.02|10.95|11.03|10.96|11.01|10.94|21
1723361700000|2024-08-11 07:35:00|11.01|10.94|11.04|10.97|11.05|10.98|11.01|10.94|28
1723362000000|2024-08-11 07:40:00|11.03|10.96|11.04|10.97|11.05|10.98|11.03|10.96|10
1723362300000|2024-08-11 07:45:00|11.03|10.96|11.04|10.97|11.05|10.98|11.03|10.96|20
1723362600000|2024-08-11 07:50:00|11.05|10.98|11.03|10.96|11.06|10.99|11.02|10.95|21
1723362900000|2024-08-11 07:55:00|11.02|10.95|11.02|10.95|11.04|10.97|11.01|10.94|31
1723363200000|2024-08-11 08:00:00|11.03|10.96|11.04|10.97|11.05|10.98|11.03|10.96|24
1723363500000|2024-08-11 08:05:00|11.03|10.96|11.01|10.94|11.03|10.96|11|10.93|37
1723363800000|2024-08-11 08:10:00|11|10.93|11|10.93|11|10.93|10.98|10.91|19
1723364100000|2024-08-11 08:15:00|10.99|10.92|11.01|10.94|11.02|10.95|10.99|10.92|33
1723364400000|2024-08-11 08:20:00|11.02|10.95|11.02|10.95|11.04|10.97|11.01|10.94|25
1723364700000|2024-08-11 08:25:00|11.01|10.94|10.99|10.92|11.02|10.95|10.99|10.92|13
1723365000000|2024-08-11 08:30:00|11|10.93|10.97|10.9|11.01|10.94|10.97|10.9|36
1723365300000|2024-08-11 08:35:00|10.98|10.91|10.98|10.91|10.98|10.91|10.97|10.9|11
1723365600000|2024-08-11 08:40:00|10.99|10.92|11|10.93|11|10.93|10.98|10.91|18
1723365900000|2024-08-11 08:45:00|11.01|10.94|11|10.93|11.02|10.95|11|10.93|24
1723366200000|2024-08-11 08:50:00|11.01|10.94|11|10.93|11.03|10.96|10.99|10.92|32
1723366500000|2024-08-11 08:55:00|10.99|10.92|10.98|10.91|11|10.93|10.97|10.9|24
1723366800000|2024-08-11 09:00:00|10.97|10.9|10.98|10.91|11|10.93|10.96|10.89|16
1723367100000|2024-08-11 09:05:00|10.97|10.9|10.98|10.91|10.98|10.91|10.97|10.9|20
1723367400000|2024-08-11 09:10:00|10.97|10.9|10.99|10.92|10.99|10.92|10.97|10.9|49
1723367700000|2024-08-11 09:15:00|11|10.93|11.01|10.94|11.01|10.94|10.99|10.92|28
1723368000000|2024-08-11 09:20:00|11|10.93|11.02|10.95|11.05|10.98|11|10.93|71
1723368300000|2024-08-11 09:25:00|11.01|10.94|10.99|10.92|11.02|10.95|10.99|10.92|31
1723368600000|2024-08-11 09:30:00|11|10.93|10.98|10.91|11.02|10.95|10.97|10.9|45
1723368900000|2024-08-11 09:35:00|10.97|10.9|10.93|10.86|10.99|10.92|10.91|10.84|43
1723369200000|2024-08-11 09:40:00|10.94|10.87|10.93|10.86|10.95|10.88|10.92|10.85|54
1723369500000|2024-08-11 09:45:00|10.94|10.87|10.92|10.85|10.94|10.87|10.9|10.83|67
1723369800000|2024-08-11 09:50:00|10.91|10.84|10.89|10.82|10.92|10.85|10.87|10.8|43
1723370100000|2024-08-11 09:55:00|10.9|10.83|10.9|10.83|10.9|10.83|10.89|10.82|35
1723370400000|2024-08-11 10:00:00|10.89|10.82|10.85|10.78|10.9|10.83|10.84|10.77|47
1723370700000|2024-08-11 10:05:00|10.86|10.79|10.89|10.82|10.9|10.83|10.86|10.79|40
1723371000000|2024-08-11 10:10:00|10.9|10.83|10.92|10.85|10.93|10.86|10.89|10.82|13
1723371300000|2024-08-11 10:15:00|10.91|10.84|10.92|10.85|10.94|10.87|10.91|10.84|66
1723371600000|2024-08-11 10:20:00|10.91|10.84|10.92|10.85|10.94|10.87|10.9|10.83|50
1723371900000|2024-08-11 10:25:00|10.91|10.84|11|10.93|11.01|10.94|10.91|10.84|54
1723372200000|2024-08-11 10:30:00|10.99|10.92|10.99|10.92|11.02|10.95|10.98|10.91|49
1723372500000|2024-08-11 10:35:00|10.98|10.91|10.97|10.9|10.99|10.92|10.94|10.87|42
1723372800000|2024-08-11 10:40:00|10.96|10.89|10.97|10.9|10.98|10.91|10.96|10.89|38
1723373100000|2024-08-11 10:45:00|10.98|10.91|10.97|10.9|10.99|10.92|10.96|10.89|62
1723373400000|2024-08-11 10:50:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|13
1723373700000|2024-08-11 10:55:00|10.95|10.88|10.94|10.87|10.96|10.89|10.94|10.87|16
1723374000000|2024-08-11 11:00:00|10.95|10.88|10.9|10.83|10.96|10.89|10.87|10.8|74
1723374300000|2024-08-11 11:05:00|10.89|10.82|10.92|10.85|10.93|10.86|10.88|10.81|78
1723374600000|2024-08-11 11:10:00|10.93|10.86|10.93|10.86|10.93|10.86|10.89|10.82|53
1723374900000|2024-08-11 11:15:00|10.92|10.85|10.89|10.82|10.93|10.86|10.88|10.81|64
1723375200000|2024-08-11 11:20:00|10.9|10.83|10.86|10.79|10.91|10.84|10.85|10.78|81
1723375500000|2024-08-11 11:25:00|10.85|10.78|10.87|10.8|10.88|10.81|10.85|10.78|47
1723375800000|2024-08-11 11:30:00|10.86|10.79|10.88|10.81|10.89|10.82|10.86|10.79|45
1723376100000|2024-08-11 11:35:00|10.89|10.82|10.87|10.8|10.89|10.82|10.87|10.8|53
1723376400000|2024-08-11 11:40:00|10.86|10.79|10.79|10.72|10.87|10.8|10.78|10.71|122
1723376700000|2024-08-11 11:45:00|10.78|10.71|10.78|10.71|10.8|10.73|10.77|10.7|107
1723377000000|2024-08-11 11:50:00|10.79|10.72|10.82|10.75|10.82|10.75|10.78|10.71|46
1723377300000|2024-08-11 11:55:00|10.81|10.74|10.79|10.72|10.82|10.75|10.79|10.72|25
1723377600000|2024-08-11 12:00:00|10.78|10.71|10.79|10.72|10.82|10.75|10.78|10.71|46
1723377900000|2024-08-11 12:05:00|10.78|10.71|10.76|10.69|10.79|10.72|10.75|10.68|39
1723378200000|2024-08-11 12:10:00|10.77|10.7|10.68|10.61|10.77|10.7|10.68|10.61|74
1723378500000|2024-08-11 12:15:00|10.67|10.6|10.73|10.66|10.74|10.67|10.67|10.6|67
1723378800000|2024-08-11 12:20:00|10.74|10.67|10.75|10.68|10.76|10.69|10.73|10.66|18
1723379100000|2024-08-11 12:25:00|10.76|10.69|10.75|10.68|10.76|10.69|10.74|10.67|28
1723379400000|2024-08-11 12:30:00|10.76|10.69|10.73|10.66|10.76|10.69|10.73|10.66|46
1723379700000|2024-08-11 12:35:00|10.72|10.65|10.72|10.65|10.73|10.66|10.69|10.62|47
1723380000000|2024-08-11 12:40:00|10.71|10.64|10.72|10.65|10.74|10.67|10.7|10.63|20
1723380300000|2024-08-11 12:45:00|10.71|10.64|10.67|10.6|10.73|10.66|10.67|10.6|41
1723380600000|2024-08-11 12:50:00|10.66|10.59|10.69|10.62|10.7|10.63|10.66|10.59|34
1723380900000|2024-08-11 12:55:00|10.7|10.63|10.71|10.64|10.72|10.65|10.69|10.62|18
1723381200000|2024-08-11 13:00:00|10.7|10.63|10.62|10.55|10.71|10.64|10.61|10.54|55
1723381500000|2024-08-11 13:05:00|10.63|10.56|10.6|10.53|10.64|10.57|10.6|10.53|30
1723381800000|2024-08-11 13:10:00|10.59|10.52|10.62|10.55|10.62|10.55|10.56|10.49|40
1723382100000|2024-08-11 13:15:00|10.61|10.54|10.62|10.55|10.63|10.56|10.59|10.52|42
1723382400000|2024-08-11 13:20:00|10.63|10.56|10.62|10.55|10.63|10.56|10.61|10.54|48
1723382700000|2024-08-11 13:25:00|10.61|10.54|10.59|10.52|10.62|10.55|10.57|10.5|57
1723383000000|2024-08-11 13:30:00|10.58|10.51|10.61|10.54|10.62|10.55|10.57|10.5|28
1723383300000|2024-08-11 13:35:00|10.6|10.53|10.63|10.56|10.64|10.57|10.6|10.53|38
1723383600000|2024-08-11 13:40:00|10.64|10.57|10.66|10.59|10.67|10.6|10.62|10.55|45
1723383900000|2024-08-11 13:45:00|10.65|10.58|10.71|10.64|10.71|10.64|10.64|10.57|51
1723384200000|2024-08-11 13:50:00|10.72|10.65|10.71|10.64|10.74|10.67|10.71|10.64|46
1723384500000|2024-08-11 13:55:00|10.72|10.65|10.7|10.63|10.72|10.65|10.69|10.62|41
1723384800000|2024-08-11 14:00:00|10.69|10.62|10.71|10.64|10.71|10.64|10.68|10.61|45
1723385100000|2024-08-11 14:05:00|10.7|10.63|10.65|10.58|10.71|10.64|10.65|10.58|52
1723385400000|2024-08-11 14:10:00|10.66|10.59|10.68|10.61|10.69|10.62|10.63|10.56|53
1723385700000|2024-08-11 14:15:00|10.69|10.62|10.7|10.63|10.71|10.64|10.67|10.6|66
1723386000000|2024-08-11 14:20:00|10.69|10.62|10.69|10.62|10.7|10.63|10.68|10.61|21
1723386300000|2024-08-11 14:25:00|10.68|10.61|10.66|10.59|10.69|10.62|10.65|10.58|35
1723386600000|2024-08-11 14:30:00|10.65|10.58|10.65|10.58|10.67|10.6|10.64|10.57|25
1723386900000|2024-08-11 14:35:00|10.66|10.59|10.66|10.59|10.7|10.63|10.66|10.59|55
1723387200000|2024-08-11 14:40:00|10.65|10.58|10.63|10.56|10.66|10.59|10.61|10.54|83
1723387500000|2024-08-11 14:45:00|10.64|10.57|10.58|10.51|10.64|10.57|10.57|10.5|119
1723387800000|2024-08-11 14:50:00|10.59|10.52|10.54|10.47|10.59|10.52|10.53|10.46|76
1723388100000|2024-08-11 14:55:00|10.53|10.46|10.53|10.46|10.54|10.47|10.48|10.41|129
1723388400000|2024-08-11 15:00:00|10.52|10.45|10.47|10.4|10.53|10.46|10.47|10.4|92
1723388700000|2024-08-11 15:05:00|10.48|10.41|10.46|10.39|10.5|10.43|10.45|10.38|65
1723389000000|2024-08-11 15:10:00|10.47|10.4|10.52|10.45|10.53|10.46|10.47|10.4|94
1723389300000|2024-08-11 15:15:00|10.53|10.46|10.53|10.46|10.56|10.49|10.52|10.45|53
1723389600000|2024-08-11 15:20:00|10.52|10.45|10.57|10.5|10.57|10.5|10.52|10.45|44
1723389900000|2024-08-11 15:25:00|10.56|10.49|10.58|10.51|10.58|10.51|10.56|10.49|39
1723390200000|2024-08-11 15:30:00|10.57|10.5|10.55|10.48|10.58|10.51|10.54|10.47|19
1723390500000|2024-08-11 15:35:00|10.54|10.47|10.53|10.46|10.55|10.48|10.52|10.45|48
1723390800000|2024-08-11 15:40:00|10.52|10.45|10.55|10.48|10.56|10.49|10.52|10.45|18
1723391100000|2024-08-11 15:45:00|10.54|10.47|10.51|10.44|10.55|10.48|10.5|10.43|46
1723391400000|2024-08-11 15:50:00|10.52|10.45|10.5|10.43|10.54|10.47|10.5|10.43|51
1723391700000|2024-08-11 15:55:00|10.49|10.42|10.51|10.44|10.52|10.45|10.46|10.39|27
1723392000000|2024-08-11 16:00:00|10.5|10.43|10.52|10.45|10.52|10.45|10.48|10.41|47
1723392300000|2024-08-11 16:05:00|10.53|10.46|10.5|10.43|10.54|10.47|10.5|10.43|38
1723392600000|2024-08-11 16:10:00|10.49|10.42|10.5|10.43|10.51|10.44|10.47|10.4|32
1723392900000|2024-08-11 16:15:00|10.49|10.42|10.52|10.45|10.52|10.45|10.49|10.42|66
1723393200000|2024-08-11 16:20:00|10.51|10.44|10.52|10.45|10.54|10.47|10.51|10.44|24
1723393500000|2024-08-11 16:25:00|10.51|10.44|10.54|10.47|10.55|10.48|10.51|10.44|20
1723393800000|2024-08-11 16:30:00|10.55|10.48|10.56|10.49|10.56|10.49|10.54|10.47|24
1723394100000|2024-08-11 16:35:00|10.57|10.5|10.58|10.51|10.58|10.51|10.56|10.49|14
1723394400000|2024-08-11 16:40:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|14
1723394700000|2024-08-11 16:45:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|9
1723395000000|2024-08-11 16:50:00|10.58|10.51|10.58|10.51|10.61|10.54|10.58|10.51|9
1723395300000|2024-08-11 16:55:00|10.57|10.5|10.58|10.51|10.59|10.52|10.57|10.5|22
1723395600000|2024-08-11 17:00:00|10.59|10.52|10.6|10.53|10.6|10.53|10.58|10.51|16
1723395900000|2024-08-11 17:05:00|10.59|10.52|10.6|10.53|10.61|10.54|10.59|10.52|20
1723396200000|2024-08-11 17:10:00|10.61|10.54|10.57|10.5|10.61|10.54|10.56|10.49|27
1723396500000|2024-08-11 17:15:00|10.58|10.51|10.56|10.49|10.59|10.52|10.56|10.49|27
1723396800000|2024-08-11 17:20:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|6
1723397100000|2024-08-11 17:25:00|10.55|10.48|10.53|10.46|10.56|10.49|10.53|10.46|19
1723397400000|2024-08-11 17:30:00|10.54|10.47|10.54|10.47|10.55|10.48|10.53|10.46|11
1723397700000|2024-08-11 17:35:00|10.55|10.48|10.56|10.49|10.57|10.5|10.54|10.47|26
1723398000000|2024-08-11 17:40:00|10.57|10.5|10.58|10.51|10.58|10.51|10.56|10.49|8
1723398300000|2024-08-11 17:45:00|10.57|10.5|10.59|10.52|10.59|10.52|10.56|10.49|17
1723398600000|2024-08-11 17:50:00|10.6|10.53|10.62|10.55|10.63|10.56|10.6|10.53|57
1723398900000|2024-08-11 17:55:00|10.63|10.56|10.6|10.53|10.63|10.56|10.6|10.53|38
1723399200000|2024-08-11 18:00:00|10.59|10.52|10.6|10.53|10.61|10.54|10.59|10.52|10
1723399500000|2024-08-11 18:05:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|43
1723399800000|2024-08-11 18:10:00|10.58|10.51|10.6|10.53|10.6|10.53|10.57|10.5|19
1723400100000|2024-08-11 18:15:00|10.61|10.54|10.6|10.53|10.62|10.55|10.58|10.51|42
1723400400000|2024-08-11 18:20:00|10.59|10.52|10.55|10.48|10.59|10.52|10.55|10.48|7
1723400700000|2024-08-11 18:25:00|10.56|10.49|10.53|10.46|10.56|10.49|10.52|10.45|36
1723401000000|2024-08-11 18:30:00|10.54|10.47|10.53|10.46|10.55|10.48|10.53|10.46|24
1723401300000|2024-08-11 18:35:00|10.54|10.47|10.53|10.46|10.55|10.48|10.53|10.46|30
1723401600000|2024-08-11 18:40:00|10.54|10.47|10.53|10.46|10.54|10.47|10.53|10.46|34
1723401900000|2024-08-11 18:45:00|10.54|10.47|10.53|10.46|10.54|10.47|10.51|10.44|36
1723402200000|2024-08-11 18:50:00|10.52|10.45|10.51|10.44|10.54|10.47|10.51|10.44|22
1723402500000|2024-08-11 18:55:00|10.52|10.45|10.51|10.44|10.53|10.46|10.5|10.43|42
1723402800000|2024-08-11 19:00:00|10.5|10.43|10.49|10.42|10.51|10.44|10.49|10.42|26
1723403100000|2024-08-11 19:05:00|10.48|10.41|10.47|10.4|10.5|10.43|10.46|10.39|48
1723403400000|2024-08-11 19:10:00|10.46|10.39|10.44|10.37|10.48|10.41|10.43|10.36|35
1723403700000|2024-08-11 19:15:00|10.43|10.36|10.42|10.35|10.44|10.37|10.39|10.32|62
1723404000000|2024-08-11 19:20:00|10.41|10.34|10.37|10.3|10.42|10.35|10.37|10.3|69
1723404300000|2024-08-11 19:25:00|10.36|10.29|10.35|10.28|10.38|10.31|10.34|10.27|74
1723404600000|2024-08-11 19:30:00|10.36|10.29|10.43|10.16|10.48|10.3|10.36|10.15|85
1723404900000|2024-08-11 19:35:00|10.44|10.17|10.46|10.19|10.47|10.2|10.43|10.16|55
1723405200000|2024-08-11 19:40:00|10.47|10.2|10.48|10.21|10.49|10.22|10.45|10.18|54
1723405500000|2024-08-11 19:45:00|10.49|10.22|10.47|10.2|10.5|10.23|10.47|10.2|39
1723405800000|2024-08-11 19:50:00|10.46|10.19|10.47|10.2|10.49|10.22|10.46|10.19|24
1723406100000|2024-08-11 19:55:00|10.46|10.19|10.44|10.17|10.48|10.21|10.44|10.17|7
1723406400000|2024-08-11 20:00:00|10.43|10.16|10.37|10.1|10.44|10.17|10.35|10.08|85
1723406700000|2024-08-11 20:05:00|10.38|10.11|10.34|10.07|10.4|10.13|10.32|10.05|139
1723407000000|2024-08-11 20:10:00|10.33|10.06|10.36|10.09|10.36|10.09|10.31|10.04|84
1723407300000|2024-08-11 20:15:00|10.37|10.1|10.37|10.1|10.4|10.13|10.35|10.08|87
1723407600000|2024-08-11 20:20:00|10.38|10.11|10.35|10.08|10.38|10.11|10.35|10.08|34
1723407900000|2024-08-11 20:25:00|10.36|10.09|10.34|10.07|10.36|10.09|10.33|10.06|69
1723408200000|2024-08-11 20:30:00|10.33|10.06|10.31|10.04|10.36|10.09|10.3|10.03|65
1723408500000|2024-08-11 20:35:00|10.32|10.05|10.35|10.08|10.38|10.11|10.28|10.01|80
1723408800000|2024-08-11 20:40:00|10.34|10.07|10.35|10.08|10.37|10.1|10.32|10.05|58
1723409100000|2024-08-11 20:45:00|10.34|10.07|10.31|10.04|10.35|10.08|10.3|10.03|48
1723409400000|2024-08-11 20:50:00|10.32|10.05|10.3|10.03|10.34|10.07|10.3|10.03|33
1723409700000|2024-08-11 20:55:00|10.31|10.04|10.29|10.02|10.32|10.05|10.28|10.01|43
1723410000000|2024-08-11 21:00:00|10.28|10.01|10.14|10.07|10.28|10.11|10.14|10|78
1723410300000|2024-08-11 21:05:00|10.15|10.08|10.15|10.08|10.21|10.14|10.13|10.06|73
1723410600000|2024-08-11 21:10:00|10.14|10.07|10.19|10.12|10.21|10.14|10.14|10.07|40
1723410900000|2024-08-11 21:15:00|10.2|10.13|10.21|10.14|10.21|10.14|10.18|10.11|46
1723411200000|2024-08-11 21:20:00|10.22|10.15|10.22|10.15|10.23|10.16|10.19|10.12|21
1723411500000|2024-08-11 21:25:00|10.21|10.14|10.18|10.11|10.21|10.14|10.18|10.11|26
1723411800000|2024-08-11 21:30:00|10.17|10.1|10.19|10.12|10.19|10.12|10.16|10.09|37
1723412100000|2024-08-11 21:35:00|10.18|10.11|10.2|10.13|10.2|10.13|10.16|10.09|15
1723412400000|2024-08-11 21:40:00|10.21|10.14|10.22|10.15|10.23|10.16|10.21|10.14|12
1723412700000|2024-08-11 21:45:00|10.21|10.14|10.2|10.13|10.21|10.14|10.2|10.13|2
1723413000000|2024-08-11 21:50:00|10.21|10.14|10.24|10.17|10.24|10.17|10.2|10.13|34
1723413300000|2024-08-11 21:55:00|10.23|10.16|10.22|10.15|10.23|10.16|10.21|10.14|8
1723413600000|2024-08-11 22:00:00|10.21|10.14|10.23|10.16|10.26|10.19|10.19|10.12|87
1723413900000|2024-08-11 22:05:00|10.22|10.15|10.14|10.07|10.23|10.16|10.13|10.06|79
1723414200000|2024-08-11 22:10:00|10.13|10.06|10.13|10.06|10.17|10.1|10.12|10.05|110
1723414500000|2024-08-11 22:15:00|10.12|10.05|10.15|10.08|10.15|10.08|10.11|10.04|132
1723414800000|2024-08-11 22:20:00|10.14|10.07|10.1|10.03|10.15|10.08|10.09|10.02|89
1723415100000|2024-08-11 22:25:00|10.09|10.02|10.08|10.01|10.11|10.04|10.08|10.01|76
1723415400000|2024-08-11 22:30:00|10.09|10.02|10.08|10.01|10.1|10.03|10.05|9.98|64
1723415700000|2024-08-11 22:35:00|10.09|10.02|10.12|10.05|10.13|10.06|10.07|10|82
1723416000000|2024-08-11 22:40:00|10.13|10.06|10.14|10.07|10.15|10.08|10.13|10.06|88
1723416300000|2024-08-11 22:45:00|10.15|10.08|10.15|10.08|10.16|10.09|10.14|10.07|53
1723416600000|2024-08-11 22:50:00|10.16|10.09|10.19|10.12|10.19|10.12|10.16|10.09|64
1723416900000|2024-08-11 22:55:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|39
1723417200000|2024-08-11 23:00:00|10.17|10.1|10.12|10.05|10.17|10.1|10.11|10.04|104
1723417500000|2024-08-11 23:05:00|10.11|10.04|10.12|10.05|10.12|10.05|10.1|10.03|42
1723417800000|2024-08-11 23:10:00|10.11|10.04|10.08|10.01|10.12|10.05|10.08|10.01|28
1723418100000|2024-08-11 23:15:00|10.07|10|10.08|10.01|10.1|10.03|10.07|10|42
1723418400000|2024-08-11 23:20:00|10.09|10.02|10.11|10.04|10.11|10.04|10.09|10.02|11
1723418700000|2024-08-11 23:25:00|10.1|10.03|10.12|10.05|10.12|10.05|10.1|10.03|55
1723419000000|2024-08-11 23:30:00|10.11|10.04|10.13|10.06|10.13|10.06|10.11|10.04|65
1723419300000|2024-08-11 23:35:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|49
1723419600000|2024-08-11 23:40:00|10.11|10.04|10.1|10.03|10.12|10.05|10.1|10.03|18
1723419900000|2024-08-11 23:45:00|10.11|10.04|10.1|10.03|10.12|10.05|10.1|10.03|24
1723420200000|2024-08-11 23:50:00|10.09|10.02|10.1|10.03|10.11|10.04|10.08|10.01|26
1723420500000|2024-08-11 23:55:00|10.11|10.04|10.1|10.03|10.11|10.04|10.08|10.01|44
1723420800000|2024-08-12 00:00:00|10.09|10.02|10.12|10.05|10.14|10.07|10.08|10.01|44
1723421100000|2024-08-12 00:05:00|10.13|10.06|10.15|10.08|10.15|10.08|10.12|10.05|47
1723421400000|2024-08-12 00:10:00|10.14|10.07|10.17|10.1|10.18|10.11|10.14|10.07|28
1723421700000|2024-08-12 00:15:00|10.16|10.09|10.19|10.12|10.19|10.12|10.16|10.09|18
1723422000000|2024-08-12 00:20:00|10.18|10.11|10.12|10.05|10.18|10.11|10.11|10.04|41
1723422300000|2024-08-12 00:25:00|10.13|10.06|10.11|10.04|10.14|10.07|10.11|10.04|45
1723422600000|2024-08-12 00:30:00|10.12|10.05|10.12|10.05|10.13|10.06|10.05|9.98|89
1723422900000|2024-08-12 00:35:00|10.13|10.06|10.15|10.08|10.16|10.09|10.1|10.03|73
1723423200000|2024-08-12 00:40:00|10.16|10.09|10.15|10.08|10.17|10.1|10.14|10.07|60
1723423500000|2024-08-12 00:45:00|10.16|10.09|10.17|10.1|10.21|10.14|10.15|10.08|72
1723423800000|2024-08-12 00:50:00|10.16|10.09|10.15|10.08|10.18|10.11|10.14|10.07|64
1723424100000|2024-08-12 00:55:00|10.14|10.07|10.15|10.08|10.17|10.1|10.14|10.07|48
1723424400000|2024-08-12 01:00:00|10.14|10.07|10.14|10.07|10.16|10.09|10.13|10.06|89
1723424700000|2024-08-12 01:05:00|10.13|10.06|10.17|10.1|10.17|10.1|10.12|10.05|35
1723425000000|2024-08-12 01:10:00|10.16|10.09|10.21|10.14|10.24|10.17|10.16|10.09|66
1723425300000|2024-08-12 01:15:00|10.22|10.15|10.24|10.17|10.25|10.18|10.2|10.13|71
1723425600000|2024-08-12 01:20:00|10.23|10.16|10.24|10.17|10.25|10.18|10.22|10.15|42
1723425900000|2024-08-12 01:25:00|10.23|10.16|10.2|10.13|10.24|10.17|10.2|10.13|78
1723426200000|2024-08-12 01:30:00|10.19|10.12|10.19|10.12|10.21|10.14|10.17|10.1|69
1723426500000|2024-08-12 01:35:00|10.18|10.11|10.21|10.14|10.21|10.14|10.18|10.11|82
1723426800000|2024-08-12 01:40:00|10.2|10.13|10.22|10.15|10.23|10.16|10.2|10.13|51
1723427100000|2024-08-12 01:45:00|10.21|10.14|10.2|10.13|10.22|10.15|10.19|10.12|60
1723427400000|2024-08-12 01:50:00|10.21|10.14|10.22|10.15|10.22|10.15|10.21|10.14|38
1723427700000|2024-08-12 01:55:00|10.21|10.14|10.2|10.13|10.22|10.15|10.2|10.13|108
1723428000000|2024-08-12 02:00:00|10.21|10.14|10.2|10.13|10.23|10.16|10.19|10.12|66
1723428300000|2024-08-12 02:05:00|10.19|10.12|10.18|10.11|10.2|10.13|10.17|10.1|34
1723428600000|2024-08-12 02:10:00|10.19|10.12|10.22|10.15|10.22|10.15|10.18|10.11|48
1723428900000|2024-08-12 02:15:00|10.23|10.16|10.22|10.15|10.23|10.16|10.2|10.13|58
1723429200000|2024-08-12 02:20:00|10.21|10.14|10.21|10.14|10.22|10.15|10.2|10.13|15
1723429500000|2024-08-12 02:25:00|10.2|10.13|10.19|10.12|10.21|10.14|10.19|10.12|48
1723429800000|2024-08-12 02:30:00|10.2|10.13|10.19|10.12|10.21|10.14|10.19|10.12|68
1723430100000|2024-08-12 02:35:00|10.2|10.13|10.21|10.14|10.21|10.14|10.19|10.12|16
1723430400000|2024-08-12 02:40:00|10.2|10.13|10.21|10.14|10.22|10.15|10.2|10.13|24
1723430700000|2024-08-12 02:45:00|10.22|10.15|10.21|10.14|10.23|10.16|10.2|10.13|94
1723431000000|2024-08-12 02:50:00|10.2|10.13|10.22|10.15|10.23|10.16|10.2|10.13|55
1723431300000|2024-08-12 02:55:00|10.23|10.16|10.26|10.19|10.27|10.2|10.22|10.15|38
1723431600000|2024-08-12 03:00:00|10.27|10.2|10.27|10.2|10.29|10.22|10.26|10.19|31
1723431900000|2024-08-12 03:05:00|10.26|10.19|10.23|10.16|10.27|10.2|10.21|10.14|60
1723432200000|2024-08-12 03:10:00|10.22|10.15|10.21|10.14|10.23|10.16|10.21|10.14|92
1723432500000|2024-08-12 03:15:00|10.22|10.15|10.21|10.14|10.22|10.15|10.19|10.12|88
1723432800000|2024-08-12 03:20:00|10.22|10.15|10.22|10.15|10.23|10.16|10.2|10.13|37
1723433100000|2024-08-12 03:25:00|10.23|10.16|10.22|10.15|10.23|10.16|10.21|10.14|8
1723433400000|2024-08-12 03:30:00|10.23|10.16|10.25|10.18|10.26|10.19|10.22|10.15|21
1723433700000|2024-08-12 03:35:00|10.26|10.19|10.23|10.16|10.26|10.19|10.23|10.16|20
1723434000000|2024-08-12 03:40:00|10.22|10.15|10.21|10.14|10.23|10.16|10.21|10.14|38
1723434300000|2024-08-12 03:45:00|10.22|10.15|10.22|10.15|10.22|10.15|10.21|10.14|13
1723434600000|2024-08-12 03:50:00|10.21|10.14|10.2|10.13|10.22|10.15|10.2|10.13|42
1723434900000|2024-08-12 03:55:00|10.19|10.12|10.2|10.13|10.21|10.14|10.19|10.12|18
1723435200000|2024-08-12 04:00:00|10.21|10.14|10.24|10.17|10.24|10.17|10.2|10.13|12
1723435500000|2024-08-12 04:05:00|10.23|10.16|10.22|10.15|10.23|10.16|10.21|10.14|36
1723435800000|2024-08-12 04:10:00|10.21|10.14|10.19|10.12|10.22|10.15|10.18|10.11|21
1723436100000|2024-08-12 04:15:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|37
1723436400000|2024-08-12 04:20:00|10.19|10.12|10.19|10.12|10.2|10.13|10.19|10.12|11
1723436700000|2024-08-12 04:25:00|10.2|10.13|10.23|10.16|10.23|10.16|10.2|10.13|14
1723437000000|2024-08-12 04:30:00|10.22|10.15|10.22|10.15|10.23|10.16|10.21|10.14|67
1723437300000|2024-08-12 04:35:00|10.23|10.16|10.24|10.17|10.24|10.17|10.23|10.16|22
1723437600000|2024-08-12 04:40:00|10.25|10.18|10.25|10.18|10.25|10.18|10.24|10.17|7
1723437900000|2024-08-12 04:45:00|10.26|10.19|10.24|10.17|10.26|10.19|10.24|10.17|19
1723438200000|2024-08-12 04:50:00|10.23|10.16|10.22|10.15|10.23|10.16|10.22|10.15|10
1723438500000|2024-08-12 04:55:00|10.23|10.16|10.21|10.14|10.23|10.16|10.21|10.14|27
1723438800000|2024-08-12 05:00:00|10.22|10.15|10.23|10.16|10.24|10.17|10.21|10.14|30
1723439100000|2024-08-12 05:05:00|10.24|10.17|10.23|10.16|10.24|10.17|10.22|10.15|26
1723439400000|2024-08-12 05:10:00|10.24|10.17|10.24|10.17|10.25|10.18|10.24|10.17|3
1723439700000|2024-08-12 05:15:00|10.25|10.18|10.24|10.17|10.25|10.18|10.23|10.16|64
1723440000000|2024-08-12 05:20:00|10.23|10.16|10.24|10.17|10.25|10.18|10.23|10.16|12
1723440300000|2024-08-12 05:25:00|10.23|10.16|10.25|10.18|10.25|10.18|10.22|10.15|43
1723440600000|2024-08-12 05:30:00|10.24|10.17|10.24|10.17|10.24|10.17|10.22|10.15|41
1723440900000|2024-08-12 05:35:00|10.23|10.16|10.24|10.17|10.24|10.17|10.23|10.16|28
1723441200000|2024-08-12 05:40:00|10.23|10.16|10.19|10.12|10.24|10.17|10.19|10.12|45
1723441500000|2024-08-12 05:45:00|10.2|10.13|10.19|10.12|10.2|10.13|10.18|10.11|60
1723441800000|2024-08-12 05:50:00|10.2|10.13|10.21|10.14|10.22|10.15|10.19|10.12|44
1723442100000|2024-08-12 05:55:00|10.22|10.15|10.23|10.16|10.23|10.16|10.21|10.14|6
1723442400000|2024-08-12 06:00:00|10.22|10.15|10.21|10.14|10.24|10.17|10.21|10.14|26
1723442700000|2024-08-12 06:05:00|10.22|10.15|10.18|10.11|10.22|10.15|10.18|10.11|27
1723443000000|2024-08-12 06:10:00|10.19|10.12|10.21|10.14|10.21|10.14|10.18|10.11|7
1723443300000|2024-08-12 06:15:00|10.2|10.13|10.2|10.13|10.21|10.14|10.19|10.12|15
1723443600000|2024-08-12 06:20:00|10.19|10.12|10.2|10.13|10.2|10.13|10.19|10.12|2
1723443900000|2024-08-12 06:25:00|10.21|10.14|10.21|10.14|10.21|10.14|10.19|10.12|13
1723444200000|2024-08-12 06:30:00|10.22|10.15|10.19|10.12|10.22|10.15|10.16|10.09|70
1723444500000|2024-08-12 06:35:00|10.18|10.11|10.18|10.11|10.19|10.12|10.17|10.1|47
1723444800000|2024-08-12 06:40:00|10.17|10.1|10.16|10.09|10.18|10.11|10.15|10.08|30
1723445100000|2024-08-12 06:45:00|10.17|10.1|10.16|10.09|10.17|10.1|10.16|10.09|24
1723445400000|2024-08-12 06:50:00|10.17|10.1|10.17|10.1|10.17|10.1|10.15|10.08|15
1723445700000|2024-08-12 06:55:00|10.18|10.11|10.19|10.12|10.2|10.13|10.18|10.11|18
1723446000000|2024-08-12 07:00:00|10.2|10.13|10.17|10.1|10.2|10.13|10.16|10.09|46
1723446300000|2024-08-12 07:05:00|10.16|10.09|10.13|10.06|10.17|10.1|10.13|10.06|20
1723446600000|2024-08-12 07:10:00|10.14|10.07|10.13|10.06|10.14|10.07|10.12|10.05|22
1723446900000|2024-08-12 07:15:00|10.12|10.05|10.12|10.05|10.13|10.06|10.09|10.02|63
1723447200000|2024-08-12 07:20:00|10.11|10.04|10.21|10.14|10.24|10.17|10.09|10.02|99
1723447500000|2024-08-12 07:25:00|10.2|10.13|10.24|10.17|10.25|10.18|10.19|10.12|93
1723447800000|2024-08-12 07:30:00|10.23|10.16|10.31|10.24|10.32|10.25|10.22|10.15|117
1723448100000|2024-08-12 07:35:00|10.32|10.25|10.37|10.3|10.37|10.3|10.28|10.21|118
1723448400000|2024-08-12 07:40:00|10.36|10.29|10.33|10.26|10.41|10.34|10.33|10.26|148
1723448700000|2024-08-12 07:45:00|10.34|10.27|10.37|10.3|10.38|10.31|10.32|10.25|92
1723449000000|2024-08-12 07:50:00|10.36|10.29|10.36|10.29|10.39|10.32|10.34|10.27|113
1723449300000|2024-08-12 07:55:00|10.35|10.28|10.35|10.28|10.37|10.3|10.35|10.28|43
1723449600000|2024-08-12 08:00:00|10.36|10.29|10.41|10.34|10.44|10.37|10.36|10.29|40
1723449900000|2024-08-12 08:05:00|10.4|10.33|10.47|10.4|10.47|10.4|10.4|10.33|62
1723450200000|2024-08-12 08:10:00|10.46|10.39|10.47|10.4|10.47|10.4|10.45|10.38|32
1723450500000|2024-08-12 08:15:00|10.48|10.41|10.45|10.38|10.48|10.41|10.42|10.35|42
1723450800000|2024-08-12 08:20:00|10.44|10.37|10.46|10.39|10.46|10.39|10.43|10.36|23
1723451100000|2024-08-12 08:25:00|10.45|10.38|10.41|10.34|10.45|10.38|10.41|10.34|35
1723451400000|2024-08-12 08:30:00|10.42|10.35|10.44|10.37|10.45|10.38|10.41|10.34|29
1723451700000|2024-08-12 08:35:00|10.43|10.36|10.39|10.32|10.45|10.38|10.39|10.32|79
1723452000000|2024-08-12 08:40:00|10.4|10.33|10.36|10.29|10.4|10.33|10.35|10.28|23
1723452300000|2024-08-12 08:45:00|10.35|10.28|10.32|10.25|10.36|10.29|10.31|10.24|32
1723452600000|2024-08-12 08:50:00|10.33|10.26|10.31|10.24|10.34|10.27|10.3|10.23|25
1723452900000|2024-08-12 08:55:00|10.3|10.23|10.29|10.22|10.3|10.23|10.27|10.2|28
1723453200000|2024-08-12 09:00:00|10.3|10.23|10.32|10.25|10.32|10.25|10.28|10.21|33
1723453500000|2024-08-12 09:05:00|10.33|10.26|10.36|10.29|10.36|10.29|10.32|10.25|42
1723453800000|2024-08-12 09:10:00|10.35|10.28|10.39|10.32|10.4|10.33|10.34|10.27|33
1723454100000|2024-08-12 09:15:00|10.4|10.33|10.38|10.31|10.41|10.34|10.36|10.29|41
1723454400000|2024-08-12 09:20:00|10.37|10.3|10.39|10.32|10.41|10.34|10.36|10.29|57
1723454700000|2024-08-12 09:25:00|10.38|10.31|10.36|10.29|10.39|10.32|10.33|10.26|61
1723455000000|2024-08-12 09:30:00|10.35|10.28|10.36|10.29|10.37|10.3|10.33|10.26|40
1723455300000|2024-08-12 09:35:00|10.37|10.3|10.35|10.28|10.38|10.31|10.34|10.27|41
1723455600000|2024-08-12 09:40:00|10.36|10.29|10.38|10.31|10.39|10.32|10.35|10.28|27
1723455900000|2024-08-12 09:45:00|10.39|10.32|10.37|10.3|10.39|10.32|10.36|10.29|39
1723456200000|2024-08-12 09:50:00|10.36|10.29|10.37|10.3|10.37|10.3|10.35|10.28|44
1723456500000|2024-08-12 09:55:00|10.38|10.31|10.39|10.32|10.39|10.32|10.37|10.3|36
1723456800000|2024-08-12 10:00:00|10.38|10.31|10.36|10.29|10.4|10.33|10.35|10.28|53
1723457100000|2024-08-12 10:05:00|10.37|10.3|10.39|10.32|10.4|10.33|10.35|10.28|23
1723457400000|2024-08-12 10:10:00|10.38|10.31|10.37|10.3|10.39|10.32|10.36|10.29|66
1723457700000|2024-08-12 10:15:00|10.38|10.31|10.41|10.34|10.42|10.35|10.37|10.3|52
1723458000000|2024-08-12 10:20:00|10.42|10.35|10.48|10.41|10.49|10.42|10.41|10.34|93
1723458300000|2024-08-12 10:25:00|10.47|10.4|10.46|10.39|10.48|10.41|10.45|10.38|38
1723458600000|2024-08-12 10:30:00|10.47|10.4|10.47|10.4|10.47|10.4|10.44|10.37|53
1723458900000|2024-08-12 10:35:00|10.46|10.39|10.48|10.41|10.51|10.44|10.46|10.39|49
1723459200000|2024-08-12 10:40:00|10.47|10.4|10.49|10.42|10.5|10.43|10.46|10.39|45
1723459500000|2024-08-12 10:45:00|10.5|10.43|10.51|10.44|10.51|10.44|10.49|10.42|64
1723459800000|2024-08-12 10:50:00|10.5|10.43|10.53|10.46|10.55|10.48|10.5|10.43|48
1723460100000|2024-08-12 10:55:00|10.54|10.47|10.54|10.47|10.55|10.48|10.53|10.46|49
1723460400000|2024-08-12 11:00:00|10.55|10.48|10.6|10.53|10.65|10.58|10.53|10.46|133
1723460700000|2024-08-12 11:05:00|10.59|10.52|10.65|10.58|10.66|10.59|10.59|10.52|145
1723461000000|2024-08-12 11:10:00|10.66|10.59|10.68|10.61|10.7|10.63|10.64|10.57|111
1723461300000|2024-08-12 11:15:00|10.69|10.62|10.72|10.65|10.74|10.67|10.67|10.6|98
1723461600000|2024-08-12 11:20:00|10.73|10.66|10.72|10.65|10.74|10.67|10.69|10.62|88
1723461900000|2024-08-12 11:25:00|10.73|10.66|10.74|10.67|10.77|10.7|10.71|10.64|64
1723462200000|2024-08-12 11:30:00|10.75|10.68|10.74|10.67|10.75|10.68|10.7|10.63|102
1723462500000|2024-08-12 11:35:00|10.73|10.66|10.72|10.65|10.76|10.69|10.7|10.63|60
1723462800000|2024-08-12 11:40:00|10.73|10.66|10.72|10.65|10.74|10.67|10.71|10.64|56
1723463100000|2024-08-12 11:45:00|10.73|10.66|10.73|10.66|10.75|10.68|10.72|10.65|37
1723463400000|2024-08-12 11:50:00|10.74|10.67|10.69|10.62|10.74|10.67|10.69|10.62|124
1723463700000|2024-08-12 11:55:00|10.68|10.61|10.68|10.61|10.7|10.63|10.67|10.6|33
1723464000000|2024-08-12 12:00:00|10.69|10.62|10.66|10.59|10.7|10.63|10.64|10.57|82
1723464300000|2024-08-12 12:05:00|10.65|10.58|10.67|10.6|10.69|10.62|10.65|10.58|75
1723464600000|2024-08-12 12:10:00|10.66|10.59|10.62|10.55|10.66|10.59|10.61|10.54|59
1723464900000|2024-08-12 12:15:00|10.61|10.54|10.61|10.54|10.64|10.57|10.6|10.53|77
1723465200000|2024-08-12 12:20:00|10.6|10.53|10.61|10.54|10.61|10.54|10.59|10.52|42
1723465500000|2024-08-12 12:25:00|10.62|10.55|10.66|10.59|10.67|10.6|10.61|10.54|117
1723465800000|2024-08-12 12:30:00|10.65|10.58|10.64|10.57|10.69|10.62|10.64|10.57|72
1723466100000|2024-08-12 12:35:00|10.65|10.58|10.62|10.55|10.66|10.59|10.61|10.54|74
1723466400000|2024-08-12 12:40:00|10.61|10.54|10.58|10.51|10.62|10.55|10.58|10.51|62
1723466700000|2024-08-12 12:45:00|10.59|10.52|10.6|10.53|10.61|10.54|10.58|10.51|18
1723467000000|2024-08-12 12:50:00|10.61|10.54|10.59|10.52|10.61|10.54|10.59|10.52|33
1723467300000|2024-08-12 12:55:00|10.6|10.53|10.6|10.53|10.61|10.54|10.58|10.51|83
1723467600000|2024-08-12 13:00:00|10.61|10.54|10.59|10.52|10.62|10.55|10.59|10.52|85
1723467900000|2024-08-12 13:05:00|10.6|10.53|10.64|10.57|10.64|10.57|10.6|10.53|23
1723468200000|2024-08-12 13:10:00|10.65|10.58|10.62|10.55|10.66|10.59|10.61|10.54|44
1723468500000|2024-08-12 13:15:00|10.61|10.54|10.59|10.52|10.62|10.55|10.58|10.51|33
1723468800000|2024-08-12 13:20:00|10.6|10.53|10.58|10.51|10.6|10.53|10.56|10.49|17
1723469100000|2024-08-12 13:25:00|10.59|10.52|10.59|10.52|10.59|10.52|10.57|10.5|45
1723469400000|2024-08-12 13:30:00|10.58|10.51|10.61|10.54|10.61|10.54|10.58|10.51|36
1723469700000|2024-08-12 13:35:00|10.62|10.55|10.57|10.5|10.66|10.59|10.55|10.48|82
1723470000000|2024-08-12 13:40:00|10.56|10.49|10.49|10.42|10.59|10.52|10.48|10.41|242
1723470300000|2024-08-12 13:45:00|10.5|10.43|10.37|10.3|10.51|10.44|10.34|10.27|221
1723470600000|2024-08-12 13:50:00|10.38|10.31|10.39|10.32|10.44|10.37|10.37|10.3|166
1723470900000|2024-08-12 13:55:00|10.4|10.33|10.33|10.26|10.4|10.33|10.29|10.22|110
1723471200000|2024-08-12 14:00:00|10.32|10.25|10.29|10.22|10.34|10.27|10.22|10.15|207
1723471500000|2024-08-12 14:05:00|10.3|10.23|10.41|10.34|10.41|10.34|10.29|10.22|124
1723471800000|2024-08-12 14:10:00|10.42|10.35|10.53|10.46|10.55|10.48|10.39|10.32|154
1723472100000|2024-08-12 14:15:00|10.54|10.47|10.5|10.43|10.54|10.47|10.46|10.39|231
1723472400000|2024-08-12 14:20:00|10.49|10.42|10.56|10.49|10.59|10.52|10.47|10.4|148
1723472700000|2024-08-12 14:25:00|10.55|10.48|10.54|10.47|10.58|10.51|10.53|10.46|104
1723473000000|2024-08-12 14:30:00|10.55|10.48|10.62|10.55|10.62|10.55|10.48|10.41|141
1723473300000|2024-08-12 14:35:00|10.61|10.54|10.72|10.65|10.74|10.67|10.58|10.51|174
1723473600000|2024-08-12 14:40:00|10.71|10.64|10.65|10.58|10.75|10.68|10.64|10.57|185
1723473900000|2024-08-12 14:45:00|10.66|10.59|10.69|10.62|10.7|10.63|10.65|10.58|108
1723474200000|2024-08-12 14:50:00|10.7|10.63|10.67|10.6|10.72|10.65|10.66|10.59|88
1723474500000|2024-08-12 14:55:00|10.68|10.61|10.71|10.64|10.71|10.64|10.67|10.6|72
1723474800000|2024-08-12 15:00:00|10.72|10.65|10.83|10.76|10.85|10.78|10.71|10.64|133
1723475100000|2024-08-12 15:05:00|10.82|10.75|10.79|10.72|10.85|10.78|10.76|10.69|70
1723475400000|2024-08-12 15:10:00|10.8|10.73|10.78|10.71|10.86|10.79|10.77|10.7|67
1723475700000|2024-08-12 15:15:00|10.79|10.72|10.8|10.73|10.81|10.74|10.75|10.68|116
1723476000000|2024-08-12 15:20:00|10.79|10.72|10.65|10.58|10.82|10.75|10.62|10.55|148
1723476300000|2024-08-12 15:25:00|10.66|10.59|10.67|10.6|10.68|10.61|10.57|10.5|235
1723476600000|2024-08-12 15:30:00|10.66|10.59|10.63|10.56|10.67|10.6|10.6|10.53|150
1723476900000|2024-08-12 15:35:00|10.64|10.57|10.66|10.59|10.67|10.6|10.62|10.55|111
1723477200000|2024-08-12 15:40:00|10.65|10.58|10.74|10.67|10.76|10.69|10.65|10.58|138
1723477500000|2024-08-12 15:45:00|10.75|10.68|10.74|10.67|10.78|10.71|10.68|10.61|116
1723477800000|2024-08-12 15:50:00|10.75|10.68|10.74|10.67|10.76|10.69|10.72|10.65|70
1723478100000|2024-08-12 15:55:00|10.75|10.68|10.76|10.69|10.77|10.7|10.73|10.66|70
1723478400000|2024-08-12 16:00:00|10.75|10.68|10.77|10.7|10.81|10.74|10.74|10.67|81
1723478700000|2024-08-12 16:05:00|10.78|10.71|10.76|10.69|10.78|10.71|10.73|10.66|97
1723479000000|2024-08-12 16:10:00|10.75|10.68|10.73|10.66|10.77|10.7|10.7|10.63|65
1723479300000|2024-08-12 16:15:00|10.72|10.65|10.7|10.63|10.73|10.66|10.68|10.61|79
1723479600000|2024-08-12 16:20:00|10.71|10.64|10.71|10.64|10.73|10.66|10.69|10.62|55
1723479900000|2024-08-12 16:25:00|10.72|10.65|10.77|10.7|10.78|10.71|10.72|10.65|34
1723480200000|2024-08-12 16:30:00|10.78|10.71|10.77|10.7|10.79|10.72|10.76|10.69|44
1723480500000|2024-08-12 16:35:00|10.76|10.69|10.79|10.72|10.79|10.72|10.75|10.68|46
1723480800000|2024-08-12 16:40:00|10.78|10.71|10.76|10.69|10.8|10.73|10.75|10.68|39
1723481100000|2024-08-12 16:45:00|10.77|10.7|10.78|10.71|10.8|10.73|10.75|10.68|36
1723481400000|2024-08-12 16:50:00|10.77|10.7|10.74|10.67|10.77|10.7|10.73|10.66|32
1723481700000|2024-08-12 16:55:00|10.73|10.66|10.71|10.64|10.73|10.66|10.69|10.62|35
1723482000000|2024-08-12 17:00:00|10.7|10.63|10.72|10.65|10.72|10.65|10.68|10.61|43
1723482300000|2024-08-12 17:05:00|10.71|10.64|10.72|10.65|10.73|10.66|10.71|10.64|74
1723482600000|2024-08-12 17:10:00|10.71|10.64|10.71|10.64|10.72|10.65|10.68|10.61|55
1723482900000|2024-08-12 17:15:00|10.72|10.65|10.72|10.65|10.73|10.66|10.7|10.63|19
1723483200000|2024-08-12 17:20:00|10.71|10.64|10.7|10.63|10.74|10.67|10.7|10.63|56
1723483500000|2024-08-12 17:25:00|10.69|10.62|10.68|10.61|10.7|10.63|10.66|10.59|30
1723483800000|2024-08-12 17:30:00|10.69|10.62|10.71|10.64|10.72|10.65|10.69|10.62|33
1723484100000|2024-08-12 17:35:00|10.72|10.65|10.72|10.65|10.73|10.66|10.71|10.64|29
1723484400000|2024-08-12 17:40:00|10.73|10.66|10.71|10.64|10.74|10.67|10.71|10.64|17
1723484700000|2024-08-12 17:45:00|10.7|10.63|10.67|10.6|10.71|10.64|10.67|10.6|14
1723485000000|2024-08-12 17:50:00|10.66|10.59|10.63|10.56|10.66|10.59|10.62|10.55|52
1723485300000|2024-08-12 17:55:00|10.64|10.57|10.61|10.54|10.64|10.57|10.61|10.54|46
1723485600000|2024-08-12 18:00:00|10.62|10.55|10.6|10.53|10.62|10.55|10.57|10.5|61
1723485900000|2024-08-12 18:05:00|10.61|10.54|10.63|10.56|10.64|10.57|10.6|10.53|17
1723486200000|2024-08-12 18:10:00|10.64|10.57|10.67|10.6|10.67|10.6|10.63|10.56|20
1723486500000|2024-08-12 18:15:00|10.68|10.61|10.64|10.57|10.68|10.61|10.64|10.57|25
1723486800000|2024-08-12 18:20:00|10.65|10.58|10.61|10.54|10.65|10.58|10.61|10.54|11
1723487100000|2024-08-12 18:25:00|10.62|10.55|10.62|10.55|10.62|10.55|10.61|10.54|51
1723487400000|2024-08-12 18:30:00|10.61|10.54|10.61|10.54|10.63|10.56|10.6|10.53|20
1723487700000|2024-08-12 18:35:00|10.6|10.53|10.58|10.51|10.61|10.54|10.57|10.5|41
1723488000000|2024-08-12 18:40:00|10.59|10.52|10.57|10.5|10.6|10.53|10.56|10.49|31
1723488300000|2024-08-12 18:45:00|10.56|10.49|10.51|10.44|10.56|10.49|10.51|10.44|42
1723488600000|2024-08-12 18:50:00|10.52|10.45|10.44|10.37|10.52|10.45|10.44|10.37|53
1723488900000|2024-08-12 18:55:00|10.45|10.38|10.45|10.38|10.46|10.39|10.43|10.36|43
1723489200000|2024-08-12 19:00:00|10.46|10.39|10.49|10.42|10.52|10.45|10.46|10.39|64
1723489500000|2024-08-12 19:05:00|10.48|10.41|10.52|10.45|10.53|10.46|10.48|10.41|55
1723489800000|2024-08-12 19:10:00|10.53|10.46|10.56|10.49|10.56|10.49|10.52|10.45|44
1723490100000|2024-08-12 19:15:00|10.55|10.48|10.59|10.52|10.6|10.53|10.55|10.48|85
1723490400000|2024-08-12 19:20:00|10.58|10.51|10.6|10.53|10.6|10.53|10.57|10.5|33
1723490700000|2024-08-12 19:25:00|10.59|10.52|10.59|10.52|10.61|10.54|10.59|10.52|39
1723491000000|2024-08-12 19:30:00|10.58|10.51|10.6|10.53|10.61|10.54|10.58|10.51|25
1723491300000|2024-08-12 19:35:00|10.59|10.52|10.6|10.53|10.6|10.53|10.58|10.51|30
1723491600000|2024-08-12 19:40:00|10.59|10.52|10.56|10.49|10.6|10.53|10.56|10.49|48
1723491900000|2024-08-12 19:45:00|10.55|10.48|10.54|10.47|10.56|10.49|10.53|10.46|76
1723492200000|2024-08-12 19:50:00|10.55|10.48|10.57|10.5|10.57|10.5|10.54|10.47|35
1723492500000|2024-08-12 19:55:00|10.58|10.51|10.56|10.49|10.58|10.51|10.55|10.48|27
1723492800000|2024-08-12 20:00:00|10.57|10.5|10.58|10.51|10.6|10.53|10.56|10.49|44
1723493100000|2024-08-12 20:05:00|10.59|10.52|10.56|10.49|10.59|10.52|10.54|10.47|90
1723493400000|2024-08-12 20:10:00|10.57|10.5|10.59|10.52|10.6|10.53|10.57|10.5|53
1723493700000|2024-08-12 20:15:00|10.6|10.53|10.6|10.53|10.62|10.55|10.59|10.52|39
1723494000000|2024-08-12 20:20:00|10.61|10.54|10.59|10.52|10.61|10.54|10.58|10.51|49
1723494300000|2024-08-12 20:25:00|10.6|10.53|10.57|10.5|10.61|10.54|10.57|10.5|30
1723494600000|2024-08-12 20:30:00|10.56|10.49|10.58|10.51|10.59|10.52|10.56|10.49|17
1723494900000|2024-08-12 20:35:00|10.59|10.52|10.65|10.58|10.65|10.58|10.58|10.51|35
1723495200000|2024-08-12 20:40:00|10.64|10.57|10.65|10.58|10.67|10.6|10.62|10.55|86
1723495500000|2024-08-12 20:45:00|10.64|10.57|10.62|10.55|10.66|10.59|10.61|10.54|61
1723495800000|2024-08-12 20:50:00|10.61|10.54|10.57|10.5|10.62|10.55|10.55|10.48|87
1723496100000|2024-08-12 20:55:00|10.58|10.51|10.57|10.5|10.58|10.51|10.53|10.46|48
1723496400000|2024-08-12 21:00:00|10.56|10.49|10.53|10.46|10.57|10.5|10.51|10.44|58
1723496700000|2024-08-12 21:05:00|10.52|10.45|10.48|10.41|10.54|10.47|10.48|10.41|55
1723497000000|2024-08-12 21:10:00|10.49|10.42|10.55|10.48|10.55|10.48|10.48|10.41|45
1723497300000|2024-08-12 21:15:00|10.54|10.47|10.56|10.49|10.56|10.49|10.53|10.46|35
1723497600000|2024-08-12 21:20:00|10.55|10.48|10.58|10.51|10.59|10.52|10.55|10.48|16
1723497900000|2024-08-12 21:25:00|10.57|10.5|10.58|10.51|10.58|10.51|10.56|10.49|10
1723498200000|2024-08-12 21:30:00|10.59|10.52|10.62|10.55|10.63|10.56|10.59|10.52|28
1723498500000|2024-08-12 21:35:00|10.61|10.54|10.67|10.6|10.67|10.6|10.61|10.54|21
1723498800000|2024-08-12 21:40:00|10.66|10.59|10.64|10.57|10.66|10.59|10.64|10.57|15
1723499100000|2024-08-12 21:45:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|2
1723499400000|2024-08-12 21:50:00|10.65|10.58|10.64|10.57|10.65|10.58|10.63|10.56|22
1723499700000|2024-08-12 21:55:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|25
1723500000000|2024-08-12 22:00:00|10.66|10.59|10.67|10.6|10.67|10.6|10.65|10.58|20
1723500300000|2024-08-12 22:05:00|10.68|10.61|10.68|10.61|10.71|10.64|10.67|10.6|69
1723500600000|2024-08-12 22:10:00|10.69|10.62|10.7|10.63|10.7|10.63|10.68|10.61|20
1723500900000|2024-08-12 22:15:00|10.71|10.64|10.74|10.67|10.75|10.68|10.71|10.64|36
1723501200000|2024-08-12 22:20:00|10.75|10.68|10.75|10.68|10.77|10.7|10.72|10.65|33
1723501500000|2024-08-12 22:25:00|10.74|10.67|10.73|10.66|10.75|10.68|10.71|10.64|26
1723501800000|2024-08-12 22:30:00|10.72|10.65|10.68|10.61|10.72|10.65|10.67|10.6|35
1723502100000|2024-08-12 22:35:00|10.67|10.6|10.65|10.58|10.68|10.61|10.64|10.57|59
1723502400000|2024-08-12 22:40:00|10.64|10.57|10.64|10.57|10.66|10.59|10.64|10.57|33
1723502700000|2024-08-12 22:45:00|10.63|10.56|10.67|10.6|10.68|10.61|10.63|10.56|21
1723503000000|2024-08-12 22:50:00|10.68|10.61|10.7|10.63|10.7|10.63|10.67|10.6|19
1723503300000|2024-08-12 22:55:00|10.69|10.62|10.69|10.62|10.71|10.64|10.69|10.62|7
1723503600000|2024-08-12 23:00:00|10.7|10.63|10.72|10.65|10.74|10.67|10.7|10.63|25
1723503900000|2024-08-12 23:05:00|10.73|10.66|10.75|10.68|10.77|10.7|10.73|10.66|21
1723504200000|2024-08-12 23:10:00|10.76|10.69|10.77|10.7|10.77|10.7|10.75|10.68|24
1723504500000|2024-08-12 23:15:00|10.76|10.69|10.87|10.8|10.88|10.81|10.76|10.69|66
1723504800000|2024-08-12 23:20:00|10.88|10.81|10.81|10.74|10.9|10.83|10.81|10.74|62
1723505100000|2024-08-12 23:25:00|10.8|10.73|10.8|10.73|10.81|10.74|10.76|10.69|17
1723505400000|2024-08-12 23:30:00|10.81|10.74|10.86|10.79|10.86|10.79|10.79|10.72|42
1723505700000|2024-08-12 23:35:00|10.85|10.78|10.89|10.82|10.89|10.82|10.85|10.78|31
1723506000000|2024-08-12 23:40:00|10.88|10.81|10.86|10.79|10.89|10.82|10.86|10.79|21
1723506300000|2024-08-12 23:45:00|10.87|10.8|10.84|10.77|10.9|10.83|10.84|10.77|28
1723506600000|2024-08-12 23:50:00|10.83|10.76|10.81|10.74|10.84|10.77|10.79|10.72|17
1723506900000|2024-08-12 23:55:00|10.82|10.75|10.83|10.76|10.83|10.76|10.8|10.73|48
1723507200000|2024-08-13 00:00:00|10.82|10.75|10.86|10.79|10.86|10.79|10.79|10.72|31
1723507500000|2024-08-13 00:05:00|10.87|10.8|10.86|10.79|10.88|10.81|10.84|10.77|40
1723507800000|2024-08-13 00:10:00|10.85|10.78|10.79|10.72|10.86|10.79|10.78|10.71|65
1723508100000|2024-08-13 00:15:00|10.78|10.71|10.77|10.7|10.8|10.73|10.75|10.68|50
1723508400000|2024-08-13 00:20:00|10.76|10.69|10.78|10.71|10.79|10.72|10.72|10.65|55
1723508700000|2024-08-13 00:25:00|10.79|10.72|10.83|10.76|10.83|10.76|10.79|10.72|51
1723509000000|2024-08-13 00:30:00|10.82|10.75|10.79|10.72|10.88|10.81|10.76|10.69|74
1723509300000|2024-08-13 00:35:00|10.8|10.73|10.8|10.73|10.84|10.77|10.79|10.72|81
1723509600000|2024-08-13 00:40:00|10.79|10.72|10.84|10.77|10.85|10.78|10.79|10.72|22
1723509900000|2024-08-13 00:45:00|10.85|10.78|10.88|10.81|10.88|10.81|10.82|10.75|32
1723510200000|2024-08-13 00:50:00|10.87|10.8|10.92|10.85|10.94|10.87|10.87|10.8|82
1723510500000|2024-08-13 00:55:00|10.93|10.86|10.88|10.81|10.94|10.87|10.88|10.81|70
1723510800000|2024-08-13 01:00:00|10.89|10.82|10.84|10.77|10.91|10.84|10.84|10.77|44
1723511100000|2024-08-13 01:05:00|10.85|10.78|10.85|10.78|10.86|10.79|10.78|10.71|65
1723511400000|2024-08-13 01:10:00|10.84|10.77|10.8|10.73|10.86|10.79|10.8|10.73|31
1723511700000|2024-08-13 01:15:00|10.79|10.72|10.84|10.77|10.84|10.77|10.77|10.7|50
1723512000000|2024-08-13 01:20:00|10.83|10.76|10.83|10.76|10.84|10.77|10.81|10.74|49
1723512300000|2024-08-13 01:25:00|10.82|10.75|10.79|10.72|10.82|10.75|10.78|10.71|16
1723512600000|2024-08-13 01:30:00|10.78|10.71|10.79|10.72|10.8|10.73|10.76|10.69|56
1723512900000|2024-08-13 01:35:00|10.8|10.73|10.81|10.74|10.83|10.76|10.8|10.73|16
1723513200000|2024-08-13 01:40:00|10.82|10.75|10.82|10.75|10.84|10.77|10.81|10.74|21
1723513500000|2024-08-13 01:45:00|10.83|10.76|10.82|10.75|10.83|10.76|10.8|10.73|30
1723513800000|2024-08-13 01:50:00|10.83|10.76|10.84|10.77|10.84|10.77|10.82|10.75|34
1723514100000|2024-08-13 01:55:00|10.83|10.76|10.81|10.74|10.84|10.77|10.8|10.73|25
1723514400000|2024-08-13 02:00:00|10.8|10.73|10.77|10.7|10.8|10.73|10.75|10.68|42
1723514700000|2024-08-13 02:05:00|10.78|10.71|10.77|10.7|10.79|10.72|10.76|10.69|20
1723515000000|2024-08-13 02:10:00|10.76|10.69|10.73|10.66|10.77|10.7|10.72|10.65|48
1723515300000|2024-08-13 02:15:00|10.72|10.65|10.71|10.64|10.74|10.67|10.68|10.61|104
1723515600000|2024-08-13 02:20:00|10.7|10.63|10.69|10.62|10.7|10.63|10.68|10.61|48
1723515900000|2024-08-13 02:25:00|10.7|10.63|10.74|10.67|10.75|10.68|10.69|10.62|27
1723516200000|2024-08-13 02:30:00|10.73|10.66|10.77|10.7|10.77|10.7|10.73|10.66|27
1723516500000|2024-08-13 02:35:00|10.76|10.69|10.74|10.67|10.76|10.69|10.72|10.65|41
1723516800000|2024-08-13 02:40:00|10.73|10.66|10.74|10.67|10.75|10.68|10.72|10.65|30
1723517100000|2024-08-13 02:45:00|10.73|10.66|10.69|10.62|10.75|10.68|10.68|10.61|81
1723517400000|2024-08-13 02:50:00|10.68|10.61|10.69|10.62|10.7|10.63|10.68|10.61|22
1723517700000|2024-08-13 02:55:00|10.68|10.61|10.69|10.62|10.7|10.63|10.68|10.61|14
1723518000000|2024-08-13 03:00:00|10.68|10.61|10.68|10.61|10.69|10.62|10.67|10.6|15
1723518300000|2024-08-13 03:05:00|10.67|10.6|10.63|10.56|10.68|10.61|10.63|10.56|27
1723518600000|2024-08-13 03:10:00|10.64|10.57|10.6|10.53|10.64|10.57|10.55|10.48|93
1723518900000|2024-08-13 03:15:00|10.59|10.52|10.65|10.58|10.65|10.58|10.57|10.5|67
1723519200000|2024-08-13 03:20:00|10.64|10.57|10.6|10.53|10.64|10.57|10.58|10.51|31
1723519500000|2024-08-13 03:25:00|10.59|10.52|10.57|10.5|10.59|10.52|10.57|10.5|41
1723519800000|2024-08-13 03:30:00|10.58|10.51|10.55|10.48|10.59|10.52|10.53|10.46|30
1723520100000|2024-08-13 03:35:00|10.56|10.49|10.53|10.46|10.56|10.49|10.52|10.45|28
1723520400000|2024-08-13 03:40:00|10.54|10.47|10.52|10.45|10.54|10.47|10.51|10.44|19
1723520700000|2024-08-13 03:45:00|10.51|10.44|10.5|10.43|10.51|10.44|10.49|10.42|86
1723521000000|2024-08-13 03:50:00|10.49|10.42|10.5|10.43|10.51|10.44|10.48|10.41|40
1723521300000|2024-08-13 03:55:00|10.49|10.42|10.52|10.45|10.52|10.45|10.49|10.42|96
1723521600000|2024-08-13 04:00:00|10.51|10.44|10.48|10.41|10.52|10.45|10.46|10.39|86
1723521900000|2024-08-13 04:05:00|10.47|10.4|10.47|10.4|10.48|10.41|10.46|10.39|99
1723522200000|2024-08-13 04:10:00|10.46|10.39|10.46|10.39|10.47|10.4|10.45|10.38|83
1723522500000|2024-08-13 04:15:00|10.45|10.38|10.46|10.39|10.5|10.43|10.45|10.38|52
1723522800000|2024-08-13 04:20:00|10.47|10.4|10.5|10.43|10.51|10.44|10.47|10.4|62
1723523100000|2024-08-13 04:25:00|10.49|10.42|10.51|10.44|10.51|10.44|10.49|10.42|45
1723523400000|2024-08-13 04:30:00|10.5|10.43|10.5|10.43|10.52|10.45|10.49|10.42|63
1723523700000|2024-08-13 04:35:00|10.49|10.42|10.49|10.42|10.5|10.43|10.48|10.41|7
1723524000000|2024-08-13 04:40:00|10.5|10.43|10.5|10.43|10.5|10.43|10.48|10.41|131
1723524300000|2024-08-13 04:45:00|10.49|10.42|10.48|10.41|10.5|10.43|10.47|10.4|18
1723524600000|2024-08-13 04:50:00|10.49|10.42|10.5|10.43|10.5|10.43|10.48|10.41|28
1723524900000|2024-08-13 04:55:00|10.49|10.42|10.51|10.44|10.51|10.44|10.49|10.42|13
1723525200000|2024-08-13 05:00:00|10.5|10.43|10.49|10.42|10.51|10.44|10.48|10.41|14
1723525500000|2024-08-13 05:05:00|10.48|10.41|10.48|10.41|10.48|10.41|10.47|10.4|11
1723525800000|2024-08-13 05:10:00|10.49|10.42|10.52|10.45|10.53|10.46|10.48|10.41|30
1723526100000|2024-08-13 05:15:00|10.51|10.44|10.52|10.45|10.52|10.45|10.5|10.43|40
1723526400000|2024-08-13 05:20:00|10.51|10.44|10.54|10.47|10.54|10.47|10.51|10.44|42
1723526700000|2024-08-13 05:25:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|5
1723527000000|2024-08-13 05:30:00|10.54|10.47|10.54|10.47|10.54|10.47|10.53|10.46|41
1723527300000|2024-08-13 05:35:00|10.53|10.46|10.53|10.46|10.54|10.47|10.52|10.45|27
1723527600000|2024-08-13 05:40:00|10.54|10.47|10.54|10.47|10.54|10.47|10.53|10.46|37
1723527900000|2024-08-13 05:45:00|10.55|10.48|10.55|10.48|10.56|10.49|10.54|10.47|27
1723528200000|2024-08-13 05:50:00|10.56|10.49|10.55|10.48|10.57|10.5|10.54|10.47|70
1723528500000|2024-08-13 05:55:00|10.54|10.47|10.54|10.47|10.55|10.48|10.53|10.46|31
1723528800000|2024-08-13 06:00:00|10.55|10.48|10.57|10.5|10.57|10.5|10.53|10.46|37
1723529100000|2024-08-13 06:05:00|10.56|10.49|10.54|10.47|10.56|10.49|10.54|10.47|17
1723529400000|2024-08-13 06:10:00|10.53|10.46|10.51|10.44|10.54|10.47|10.5|10.43|43
1723529700000|2024-08-13 06:15:00|10.5|10.43|10.48|10.41|10.51|10.44|10.48|10.41|31
1723530000000|2024-08-13 06:20:00|10.47|10.4|10.46|10.39|10.49|10.42|10.46|10.39|16
1723530300000|2024-08-13 06:25:00|10.47|10.4|10.49|10.42|10.5|10.43|10.46|10.39|27
1723530600000|2024-08-13 06:30:00|10.5|10.43|10.51|10.44|10.51|10.44|10.49|10.42|26
1723530900000|2024-08-13 06:35:00|10.52|10.45|10.56|10.49|10.56|10.49|10.51|10.44|71
1723531200000|2024-08-13 06:40:00|10.55|10.48|10.54|10.47|10.56|10.49|10.54|10.47|34
1723531500000|2024-08-13 06:45:00|10.55|10.48|10.56|10.49|10.57|10.5|10.54|10.47|24
1723531800000|2024-08-13 06:50:00|10.55|10.48|10.56|10.49|10.57|10.5|10.55|10.48|22
1723532100000|2024-08-13 06:55:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|15
1723532400000|2024-08-13 07:00:00|10.56|10.49|10.58|10.51|10.59|10.52|10.55|10.48|55
1723532700000|2024-08-13 07:05:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|13
1723533000000|2024-08-13 07:10:00|10.58|10.51|10.6|10.53|10.6|10.53|10.58|10.51|27
1723533300000|2024-08-13 07:15:00|10.61|10.54|10.61|10.54|10.62|10.55|10.6|10.53|37
1723533600000|2024-08-13 07:20:00|10.62|10.55|10.57|10.5|10.62|10.55|10.57|10.5|14
1723533900000|2024-08-13 07:25:00|10.56|10.49|10.55|10.48|10.57|10.5|10.55|10.48|26
1723534200000|2024-08-13 07:30:00|10.56|10.49|10.55|10.48|10.56|10.49|10.53|10.46|20
1723534500000|2024-08-13 07:35:00|10.54|10.47|10.55|10.48|10.55|10.48|10.54|10.47|38
1723534800000|2024-08-13 07:40:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|2
1723535100000|2024-08-13 07:45:00|10.54|10.47|10.54|10.47|10.55|10.48|10.53|10.46|11
1723535400000|2024-08-13 07:50:00|10.53|10.46|10.52|10.45|10.54|10.47|10.51|10.44|16
1723535700000|2024-08-13 07:55:00|10.51|10.44|10.51|10.44|10.51|10.44|10.5|10.43|5
1723536000000|2024-08-13 08:00:00|10.5|10.43|10.5|10.43|10.51|10.44|10.5|10.43|37
1723536300000|2024-08-13 08:05:00|10.51|10.44|10.5|10.43|10.51|10.44|10.48|10.41|44
1723536600000|2024-08-13 08:10:00|10.51|10.44|10.53|10.46|10.53|10.46|10.5|10.43|85
1723536900000|2024-08-13 08:15:00|10.54|10.47|10.52|10.45|10.55|10.48|10.52|10.45|41
1723537200000|2024-08-13 08:20:00|10.51|10.44|10.48|10.41|10.52|10.45|10.48|10.41|38
1723537500000|2024-08-13 08:25:00|10.47|10.4|10.47|10.4|10.48|10.41|10.45|10.38|47
1723537800000|2024-08-13 08:30:00|10.46|10.39|10.45|10.38|10.48|10.41|10.44|10.37|36
1723538100000|2024-08-13 08:35:00|10.46|10.39|10.48|10.41|10.48|10.41|10.45|10.38|19
1723538400000|2024-08-13 08:40:00|10.49|10.42|10.48|10.41|10.49|10.42|10.47|10.4|58
1723538700000|2024-08-13 08:45:00|10.47|10.4|10.48|10.41|10.49|10.42|10.46|10.39|74
1723539000000|2024-08-13 08:50:00|10.47|10.4|10.48|10.41|10.48|10.41|10.46|10.39|14
1723539300000|2024-08-13 08:55:00|10.49|10.42|10.5|10.43|10.5|10.43|10.48|10.41|30
1723539600000|2024-08-13 09:00:00|10.49|10.42|10.48|10.41|10.5|10.43|10.47|10.4|194
1723539900000|2024-08-13 09:05:00|10.47|10.4|10.46|10.39|10.49|10.42|10.46|10.39|84
1723540200000|2024-08-13 09:10:00|10.47|10.4|10.49|10.42|10.49|10.42|10.46|10.39|59
1723540500000|2024-08-13 09:15:00|10.48|10.41|10.46|10.39|10.49|10.42|10.45|10.38|31
1723540800000|2024-08-13 09:20:00|10.47|10.4|10.43|10.36|10.48|10.41|10.42|10.35|25
1723541100000|2024-08-13 09:25:00|10.44|10.37|10.48|10.41|10.48|10.41|10.44|10.37|21
1723541400000|2024-08-13 09:30:00|10.47|10.4|10.45|10.38|10.5|10.43|10.44|10.37|67
1723541700000|2024-08-13 09:35:00|10.46|10.39|10.43|10.36|10.46|10.39|10.41|10.34|52
1723542000000|2024-08-13 09:40:00|10.42|10.35|10.42|10.35|10.45|10.38|10.42|10.35|37
1723542300000|2024-08-13 09:45:00|10.43|10.36|10.45|10.38|10.45|10.38|10.42|10.35|41
1723542600000|2024-08-13 09:50:00|10.46|10.39|10.47|10.4|10.47|10.4|10.45|10.38|30
1723542900000|2024-08-13 09:55:00|10.46|10.39|10.46|10.39|10.47|10.4|10.45|10.38|35
1723543200000|2024-08-13 10:00:00|10.45|10.38|10.46|10.39|10.47|10.4|10.44|10.37|38
1723543500000|2024-08-13 10:05:00|10.47|10.4|10.44|10.37|10.47|10.4|10.44|10.37|60
1723543800000|2024-08-13 10:10:00|10.45|10.38|10.43|10.36|10.46|10.39|10.43|10.36|27
1723544100000|2024-08-13 10:15:00|10.44|10.37|10.44|10.37|10.46|10.39|10.42|10.35|61
1723544400000|2024-08-13 10:20:00|10.43|10.36|10.39|10.32|10.44|10.37|10.38|10.31|61
1723544700000|2024-08-13 10:25:00|10.38|10.31|10.44|10.37|10.44|10.37|10.38|10.31|33
1723545000000|2024-08-13 10:30:00|10.43|10.36|10.45|10.38|10.46|10.39|10.42|10.35|37
1723545300000|2024-08-13 10:35:00|10.46|10.39|10.42|10.35|10.46|10.39|10.41|10.34|39
1723545600000|2024-08-13 10:40:00|10.41|10.34|10.43|10.36|10.44|10.37|10.41|10.34|51
1723545900000|2024-08-13 10:45:00|10.44|10.37|10.45|10.38|10.46|10.39|10.43|10.36|18
1723546200000|2024-08-13 10:50:00|10.44|10.37|10.45|10.38|10.45|10.38|10.44|10.37|16
1723546500000|2024-08-13 10:55:00|10.46|10.39|10.44|10.37|10.46|10.39|10.43|10.36|25
1723546800000|2024-08-13 11:00:00|10.45|10.38|10.45|10.38|10.45|10.38|10.43|10.36|191
1723547100000|2024-08-13 11:05:00|10.44|10.37|10.42|10.35|10.46|10.39|10.41|10.34|78
1723547400000|2024-08-13 11:10:00|10.41|10.34|10.42|10.35|10.42|10.35|10.4|10.33|76
1723547700000|2024-08-13 11:15:00|10.41|10.34|10.43|10.36|10.43|10.36|10.41|10.34|129
1723548000000|2024-08-13 11:20:00|10.42|10.35|10.41|10.34|10.43|10.36|10.4|10.33|82
1723548300000|2024-08-13 11:25:00|10.4|10.33|10.4|10.33|10.41|10.34|10.39|10.32|69
1723548600000|2024-08-13 11:30:00|10.41|10.34|10.43|10.36|10.44|10.37|10.4|10.33|45
1723548900000|2024-08-13 11:35:00|10.44|10.37|10.44|10.37|10.45|10.38|10.43|10.36|57
1723549200000|2024-08-13 11:40:00|10.45|10.38|10.45|10.38|10.46|10.39|10.44|10.37|45
1723549500000|2024-08-13 11:45:00|10.46|10.39|10.45|10.38|10.46|10.39|10.45|10.38|36
1723549800000|2024-08-13 11:50:00|10.44|10.37|10.44|10.37|10.45|10.38|10.44|10.37|7
1723550100000|2024-08-13 11:55:00|10.43|10.36|10.47|10.4|10.47|10.4|10.43|10.36|13
1723550400000|2024-08-13 12:00:00|10.48|10.41|10.49|10.42|10.49|10.42|10.47|10.4|42
1723550700000|2024-08-13 12:05:00|10.48|10.41|10.48|10.41|10.49|10.42|10.47|10.4|49
1723551000000|2024-08-13 12:10:00|10.49|10.42|10.48|10.41|10.49|10.42|10.46|10.39|154
1723551300000|2024-08-13 12:15:00|10.47|10.4|10.46|10.39|10.48|10.41|10.46|10.39|74
1723551600000|2024-08-13 12:20:00|10.47|10.4|10.45|10.38|10.47|10.4|10.44|10.37|25
1723551900000|2024-08-13 12:25:00|10.46|10.39|10.45|10.38|10.46|10.39|10.44|10.37|40
1723552200000|2024-08-13 12:30:00|10.46|10.39|10.49|10.42|10.54|10.47|10.44|10.37|168
1723552500000|2024-08-13 12:35:00|10.5|10.43|10.51|10.44|10.52|10.45|10.48|10.41|60
1723552800000|2024-08-13 12:40:00|10.52|10.45|10.46|10.39|10.52|10.45|10.45|10.38|45
1723553100000|2024-08-13 12:45:00|10.47|10.4|10.47|10.4|10.48|10.41|10.45|10.38|45
1723553400000|2024-08-13 12:50:00|10.48|10.41|10.5|10.43|10.51|10.44|10.47|10.4|67
1723553700000|2024-08-13 12:55:00|10.51|10.44|10.51|10.44|10.53|10.46|10.5|10.43|81
1723554000000|2024-08-13 13:00:00|10.52|10.45|10.51|10.44|10.53|10.46|10.51|10.44|78
1723554300000|2024-08-13 13:05:00|10.52|10.45|10.52|10.45|10.54|10.47|10.51|10.44|105
1723554600000|2024-08-13 13:10:00|10.53|10.46|10.5|10.43|10.54|10.47|10.49|10.42|86
1723554900000|2024-08-13 13:15:00|10.49|10.42|10.49|10.42|10.51|10.44|10.47|10.4|79
1723555200000|2024-08-13 13:20:00|10.5|10.43|10.47|10.4|10.5|10.43|10.47|10.4|92
1723555500000|2024-08-13 13:25:00|10.46|10.39|10.47|10.4|10.48|10.41|10.46|10.39|28
1723555800000|2024-08-13 13:30:00|10.46|10.39|10.5|10.43|10.51|10.44|10.46|10.39|91
1723556100000|2024-08-13 13:35:00|10.51|10.44|10.5|10.43|10.51|10.44|10.48|10.41|48
1723556400000|2024-08-13 13:40:00|10.51|10.44|10.51|10.44|10.52|10.45|10.49|10.42|45
1723556700000|2024-08-13 13:45:00|10.52|10.45|10.54|10.47|10.55|10.48|10.51|10.44|29
1723557000000|2024-08-13 13:50:00|10.55|10.48|10.55|10.48|10.56|10.49|10.53|10.46|31
1723557300000|2024-08-13 13:55:00|10.56|10.49|10.56|10.49|10.56|10.49|10.52|10.45|25
1723557600000|2024-08-13 14:00:00|10.55|10.48|10.57|10.5|10.59|10.52|10.55|10.48|31
1723557900000|2024-08-13 14:05:00|10.56|10.49|10.56|10.49|10.57|10.5|10.54|10.47|51
1723558200000|2024-08-13 14:10:00|10.55|10.48|10.58|10.51|10.58|10.51|10.54|10.47|38
1723558500000|2024-08-13 14:15:00|10.59|10.52|10.58|10.51|10.6|10.53|10.57|10.5|74
1723558800000|2024-08-13 14:20:00|10.57|10.5|10.55|10.48|10.58|10.51|10.54|10.47|81
1723559100000|2024-08-13 14:25:00|10.56|10.49|10.53|10.46|10.56|10.49|10.53|10.46|44
1723559400000|2024-08-13 14:30:00|10.52|10.45|10.47|10.4|10.52|10.45|10.45|10.38|74
1723559700000|2024-08-13 14:35:00|10.48|10.41|10.49|10.42|10.49|10.42|10.46|10.39|40
1723560000000|2024-08-13 14:40:00|10.5|10.43|10.54|10.47|10.54|10.47|10.49|10.42|21
1723560300000|2024-08-13 14:45:00|10.53|10.46|10.57|10.5|10.57|10.5|10.52|10.45|55
1723560600000|2024-08-13 14:50:00|10.56|10.49|10.58|10.51|10.58|10.51|10.56|10.49|37
1723560900000|2024-08-13 14:55:00|10.59|10.52|10.6|10.53|10.62|10.55|10.59|10.52|60
1723561200000|2024-08-13 15:00:00|10.59|10.52|10.6|10.53|10.63|10.56|10.58|10.51|114
1723561500000|2024-08-13 15:05:00|10.59|10.52|10.56|10.49|10.6|10.53|10.55|10.48|132
1723561800000|2024-08-13 15:10:00|10.55|10.48|10.55|10.48|10.57|10.5|10.54|10.47|61
1723562100000|2024-08-13 15:15:00|10.56|10.49|10.56|10.49|10.57|10.5|10.54|10.47|9
1723562400000|2024-08-13 15:20:00|10.55|10.48|10.56|10.49|10.56|10.49|10.55|10.48|54
1723562700000|2024-08-13 15:25:00|10.57|10.5|10.56|10.49|10.58|10.51|10.56|10.49|8
1723563000000|2024-08-13 15:30:00|10.57|10.5|10.54|10.47|10.58|10.51|10.53|10.46|22
1723563300000|2024-08-13 15:35:00|10.55|10.48|10.56|10.49|10.56|10.49|10.54|10.47|32
1723563600000|2024-08-13 15:40:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|12
1723563900000|2024-08-13 15:45:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|27
1723564200000|2024-08-13 15:50:00|10.56|10.49|10.55|10.48|10.57|10.5|10.54|10.47|48
1723564500000|2024-08-13 15:55:00|10.54|10.47|10.56|10.49|10.56|10.49|10.54|10.47|43
1723564800000|2024-08-13 16:00:00|10.55|10.48|10.57|10.5|10.58|10.51|10.55|10.48|31
1723565100000|2024-08-13 16:05:00|10.58|10.51|10.59|10.52|10.6|10.53|10.57|10.5|12
1723565400000|2024-08-13 16:10:00|10.6|10.53|10.6|10.53|10.6|10.53|10.58|10.51|11
1723565700000|2024-08-13 16:15:00|10.61|10.54|10.64|10.57|10.64|10.57|10.61|10.54|114
1723566000000|2024-08-13 16:20:00|10.63|10.56|10.63|10.56|10.65|10.58|10.61|10.54|57
1723566300000|2024-08-13 16:25:00|10.62|10.55|10.62|10.55|10.64|10.57|10.62|10.55|19
1723566600000|2024-08-13 16:30:00|10.63|10.56|10.65|10.58|10.65|10.58|10.62|10.55|27
1723566900000|2024-08-13 16:35:00|10.66|10.59|10.73|10.66|10.73|10.66|10.65|10.58|96
1723567200000|2024-08-13 16:40:00|10.72|10.65|10.73|10.66|10.75|10.68|10.71|10.64|66
1723567500000|2024-08-13 16:45:00|10.74|10.67|10.78|10.71|10.78|10.71|10.72|10.65|105
1723567800000|2024-08-13 16:50:00|10.79|10.72|10.77|10.7|10.79|10.72|10.75|10.68|33
1723568100000|2024-08-13 16:55:00|10.78|10.71|10.78|10.71|10.8|10.73|10.77|10.7|43
1723568400000|2024-08-13 17:00:00|10.79|10.72|10.74|10.67|10.8|10.73|10.73|10.66|104
1723568700000|2024-08-13 17:05:00|10.75|10.68|10.72|10.65|10.77|10.7|10.72|10.65|36
1723569000000|2024-08-13 17:10:00|10.73|10.66|10.75|10.68|10.76|10.69|10.72|10.65|63
1723569300000|2024-08-13 17:15:00|10.76|10.69|10.72|10.65|10.76|10.69|10.71|10.64|121
1723569600000|2024-08-13 17:20:00|10.73|10.66|10.71|10.64|10.74|10.67|10.69|10.62|63
1723569900000|2024-08-13 17:25:00|10.7|10.63|10.71|10.64|10.73|10.66|10.7|10.63|38
1723570200000|2024-08-13 17:30:00|10.72|10.65|10.71|10.64|10.72|10.65|10.7|10.63|68
1723570500000|2024-08-13 17:35:00|10.7|10.63|10.71|10.64|10.73|10.66|10.7|10.63|42
1723570800000|2024-08-13 17:40:00|10.72|10.65|10.74|10.67|10.74|10.67|10.72|10.65|51
1723571100000|2024-08-13 17:45:00|10.73|10.66|10.72|10.65|10.75|10.68|10.7|10.63|88
1723571400000|2024-08-13 17:50:00|10.73|10.66|10.74|10.67|10.75|10.68|10.69|10.62|58
1723571700000|2024-08-13 17:55:00|10.75|10.68|10.75|10.68|10.76|10.69|10.75|10.68|45
1723572000000|2024-08-13 18:00:00|10.74|10.67|10.73|10.66|10.74|10.67|10.72|10.65|180
1723572300000|2024-08-13 18:05:00|10.72|10.65|10.7|10.63|10.73|10.66|10.69|10.62|85
1723572600000|2024-08-13 18:10:00|10.71|10.64|10.71|10.64|10.72|10.65|10.7|10.63|17
1723572900000|2024-08-13 18:15:00|10.72|10.65|10.69|10.62|10.72|10.65|10.67|10.6|58
1723573200000|2024-08-13 18:20:00|10.7|10.63|10.69|10.62|10.7|10.63|10.68|10.61|58
1723573500000|2024-08-13 18:25:00|10.7|10.63|10.69|10.62|10.7|10.63|10.68|10.61|18
1723573800000|2024-08-13 18:30:00|10.68|10.61|10.66|10.59|10.69|10.62|10.65|10.58|90
1723574100000|2024-08-13 18:35:00|10.67|10.6|10.69|10.62|10.69|10.62|10.66|10.59|49
1723574400000|2024-08-13 18:40:00|10.7|10.63|10.67|10.6|10.71|10.64|10.67|10.6|78
1723574700000|2024-08-13 18:45:00|10.66|10.59|10.65|10.58|10.67|10.6|10.64|10.57|40
1723575000000|2024-08-13 18:50:00|10.64|10.57|10.65|10.58|10.65|10.58|10.63|10.56|96
1723575300000|2024-08-13 18:55:00|10.64|10.57|10.63|10.56|10.65|10.58|10.63|10.56|28
1723575600000|2024-08-13 19:00:00|10.62|10.55|10.61|10.54|10.62|10.55|10.6|10.53|54
1723575900000|2024-08-13 19:05:00|10.6|10.53|10.58|10.51|10.61|10.54|10.58|10.51|61
1723576200000|2024-08-13 19:10:00|10.59|10.52|10.57|10.5|10.6|10.53|10.57|10.5|27
1723576500000|2024-08-13 19:15:00|10.56|10.49|10.54|10.47|10.57|10.5|10.54|10.47|79
1723576800000|2024-08-13 19:20:00|10.53|10.46|10.53|10.46|10.54|10.47|10.49|10.42|149
1723577100000|2024-08-13 19:25:00|10.52|10.45|10.59|10.52|10.63|10.56|10.52|10.45|74
1723577400000|2024-08-13 19:30:00|10.6|10.53|10.57|10.5|10.61|10.54|10.57|10.5|44
1723577700000|2024-08-13 19:35:00|10.56|10.49|10.58|10.51|10.58|10.51|10.56|10.49|199
1723578000000|2024-08-13 19:40:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|116
1723578300000|2024-08-13 19:45:00|10.57|10.5|10.62|10.55|10.62|10.55|10.57|10.5|60
1723578600000|2024-08-13 19:50:00|10.61|10.54|10.6|10.53|10.62|10.55|10.59|10.52|80
1723578900000|2024-08-13 19:55:00|10.59|10.52|10.6|10.53|10.61|10.54|10.59|10.52|72
1723579200000|2024-08-13 20:00:00|10.61|10.54|10.61|10.54|10.62|10.55|10.6|10.53|63
1723579500000|2024-08-13 20:05:00|10.6|10.53|10.62|10.55|10.62|10.55|10.59|10.52|27
1723579800000|2024-08-13 20:10:00|10.61|10.54|10.6|10.53|10.62|10.55|10.6|10.53|88
1723580100000|2024-08-13 20:15:00|10.59|10.52|10.59|10.52|10.6|10.53|10.57|10.5|93
1723580400000|2024-08-13 20:20:00|10.58|10.51|10.57|10.5|10.59|10.52|10.56|10.49|66
1723580700000|2024-08-13 20:25:00|10.56|10.49|10.57|10.5|10.58|10.51|10.56|10.49|24
1723581000000|2024-08-13 20:30:00|10.58|10.51|10.59|10.52|10.59|10.52|10.58|10.51|4
1723581300000|2024-08-13 20:35:00|10.58|10.51|10.59|10.52|10.59|10.52|10.58|10.51|30
1723581600000|2024-08-13 20:40:00|10.58|10.51|10.6|10.53|10.6|10.53|10.58|10.51|35
1723581900000|2024-08-13 20:45:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|24
1723582200000|2024-08-13 20:50:00|10.61|10.54|10.6|10.53|10.61|10.54|10.6|10.53|2
1723582500000|2024-08-13 20:55:00|10.59|10.52|10.58|10.51|10.6|10.53|10.57|10.5|48
1723582800000|2024-08-13 21:00:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|2
1723583100000|2024-08-13 21:05:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|2
1723583400000|2024-08-13 21:10:00|10.59|10.52|10.59|10.52|10.6|10.53|10.59|10.52|11
1723583700000|2024-08-13 21:15:00|10.6|10.53|10.6|10.53|10.61|10.54|10.6|10.53|5
1723584000000|2024-08-13 21:20:00|10.59|10.52|10.62|10.55|10.62|10.55|10.59|10.52|8
1723584300000|2024-08-13 21:25:00|10.63|10.56|10.63|10.56|10.63|10.56|10.62|10.55|7
1723584600000|2024-08-13 21:30:00|10.62|10.55|10.66|10.59|10.66|10.59|10.62|10.55|19
1723584900000|2024-08-13 21:35:00|10.67|10.6|10.68|10.61|10.69|10.62|10.67|10.6|12
1723585200000|2024-08-13 21:40:00|10.69|10.62|10.67|10.6|10.69|10.62|10.66|10.59|13
1723585500000|2024-08-13 21:45:00|10.68|10.61|10.69|10.62|10.69|10.62|10.68|10.61|4
1723585800000|2024-08-13 21:50:00|10.68|10.61|10.68|10.61|10.69|10.62|10.68|10.61|9
1723586100000|2024-08-13 21:55:00|10.69|10.62|10.69|10.62|10.69|10.62|10.68|10.61|5
1723586400000|2024-08-13 22:00:00|10.7|10.63|10.7|10.63|10.7|10.63|10.68|10.61|77
1723586700000|2024-08-13 22:05:00|10.69|10.62|10.68|10.61|10.7|10.63|10.66|10.59|86
1723587000000|2024-08-13 22:10:00|10.67|10.6|10.65|10.58|10.68|10.61|10.65|10.58|37
1723587300000|2024-08-13 22:15:00|10.66|10.59|10.65|10.58|10.66|10.59|10.62|10.55|76
1723587600000|2024-08-13 22:20:00|10.64|10.57|10.67|10.6|10.68|10.61|10.64|10.57|36
1723587900000|2024-08-13 22:25:00|10.68|10.61|10.68|10.61|10.7|10.63|10.67|10.6|29
1723588200000|2024-08-13 22:30:00|10.67|10.6|10.7|10.63|10.7|10.63|10.67|10.6|38
1723588500000|2024-08-13 22:35:00|10.69|10.62|10.69|10.62|10.7|10.63|10.68|10.61|49
1723588800000|2024-08-13 22:40:00|10.68|10.61|10.7|10.63|10.71|10.64|10.68|10.61|97
1723589100000|2024-08-13 22:45:00|10.71|10.64|10.71|10.64|10.71|10.64|10.69|10.62|117
1723589400000|2024-08-13 22:50:00|10.7|10.63|10.69|10.62|10.71|10.64|10.69|10.62|66
1723589700000|2024-08-13 22:55:00|10.68|10.61|10.69|10.62|10.7|10.63|10.68|10.61|34
1723590000000|2024-08-13 23:00:00|10.7|10.63|10.71|10.64|10.71|10.64|10.69|10.62|108
1723590300000|2024-08-13 23:05:00|10.72|10.65|10.71|10.64|10.72|10.65|10.71|10.64|46
1723590600000|2024-08-13 23:10:00|10.7|10.63|10.7|10.63|10.71|10.64|10.69|10.62|67
1723590900000|2024-08-13 23:15:00|10.69|10.62|10.71|10.64|10.71|10.64|10.69|10.62|69
1723591200000|2024-08-13 23:20:00|10.7|10.63|10.69|10.62|10.71|10.64|10.69|10.62|24
1723591500000|2024-08-13 23:25:00|10.7|10.63|10.69|10.62|10.7|10.63|10.67|10.6|32
1723591800000|2024-08-13 23:30:00|10.68|10.61|10.68|10.61|10.69|10.62|10.67|10.6|47
1723592100000|2024-08-13 23:35:00|10.69|10.62|10.67|10.6|10.69|10.62|10.67|10.6|59
1723592400000|2024-08-13 23:40:00|10.68|10.61|10.66|10.59|10.68|10.61|10.65|10.58|27
1723592700000|2024-08-13 23:45:00|10.65|10.58|10.65|10.58|10.66|10.59|10.64|10.57|45
1723593000000|2024-08-13 23:50:00|10.66|10.59|10.68|10.61|10.68|10.61|10.66|10.59|15
1723593300000|2024-08-13 23:55:00|10.69|10.62|10.68|10.61|10.69|10.62|10.67|10.6|22
1723593600000|2024-08-14 00:00:00|10.69|10.62|10.66|10.59|10.69|10.62|10.65|10.58|104
1723593900000|2024-08-14 00:05:00|10.65|10.58|10.67|10.6|10.67|10.6|10.64|10.57|31
1723594200000|2024-08-14 00:10:00|10.66|10.59|10.69|10.62|10.7|10.63|10.66|10.59|66
1723594500000|2024-08-14 00:15:00|10.7|10.63|10.67|10.6|10.7|10.63|10.67|10.6|78
1723594800000|2024-08-14 00:20:00|10.68|10.61|10.66|10.59|10.69|10.62|10.65|10.58|81
1723595100000|2024-08-14 00:25:00|10.67|10.6|10.66|10.59|10.67|10.6|10.65|10.58|34
1723595400000|2024-08-14 00:30:00|10.65|10.58|10.66|10.59|10.69|10.62|10.64|10.57|56
1723595700000|2024-08-14 00:35:00|10.65|10.58|10.68|10.61|10.69|10.62|10.65|10.58|68
1723596000000|2024-08-14 00:40:00|10.67|10.6|10.67|10.6|10.69|10.62|10.67|10.6|41
1723596300000|2024-08-14 00:45:00|10.68|10.61|10.66|10.59|10.68|10.61|10.66|10.59|57
1723596600000|2024-08-14 00:50:00|10.67|10.6|10.68|10.61|10.69|10.62|10.66|10.59|18
1723596900000|2024-08-14 00:55:00|10.69|10.62|10.7|10.63|10.7|10.63|10.68|10.61|56
1723597200000|2024-08-14 01:00:00|10.69|10.62|10.67|10.6|10.7|10.63|10.67|10.6|51
1723597500000|2024-08-14 01:05:00|10.66|10.59|10.64|10.57|10.67|10.6|10.64|10.57|29
1723597800000|2024-08-14 01:10:00|10.63|10.56|10.65|10.58|10.66|10.59|10.63|10.56|49
1723598100000|2024-08-14 01:15:00|10.64|10.57|10.63|10.56|10.65|10.58|10.61|10.54|42
1723598400000|2024-08-14 01:20:00|10.62|10.55|10.6|10.53|10.63|10.56|10.6|10.53|55
1723598700000|2024-08-14 01:25:00|10.59|10.52|10.58|10.51|10.6|10.53|10.57|10.5|124
1723599000000|2024-08-14 01:30:00|10.59|10.52|10.59|10.52|10.6|10.53|10.56|10.49|53
1723599300000|2024-08-14 01:35:00|10.6|10.53|10.63|10.56|10.64|10.57|10.59|10.52|60
1723599600000|2024-08-14 01:40:00|10.62|10.55|10.64|10.57|10.65|10.58|10.62|10.55|37
1723599900000|2024-08-14 01:45:00|10.63|10.56|10.6|10.53|10.64|10.57|10.6|10.53|94
1723600200000|2024-08-14 01:50:00|10.59|10.52|10.6|10.53|10.61|10.54|10.58|10.51|122
1723600500000|2024-08-14 01:55:00|10.61|10.54|10.58|10.51|10.61|10.54|10.58|10.51|14
1723600800000|2024-08-14 02:00:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|29
1723601100000|2024-08-14 02:05:00|10.58|10.51|10.6|10.53|10.61|10.54|10.57|10.5|25
1723601400000|2024-08-14 02:10:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|36
1723601700000|2024-08-14 02:15:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|29
1723602000000|2024-08-14 02:20:00|10.62|10.55|10.62|10.55|10.63|10.56|10.61|10.54|31
1723602300000|2024-08-14 02:25:00|10.61|10.54|10.6|10.53|10.62|10.55|10.59|10.52|72
1723602600000|2024-08-14 02:30:00|10.59|10.52|10.58|10.51|10.6|10.53|10.58|10.51|30
1723602900000|2024-08-14 02:35:00|10.59|10.52|10.61|10.54|10.62|10.55|10.58|10.51|51
1723603200000|2024-08-14 02:40:00|10.62|10.55|10.61|10.54|10.62|10.55|10.6|10.53|30
1723603500000|2024-08-14 02:45:00|10.62|10.55|10.63|10.56|10.64|10.57|10.61|10.54|24
1723603800000|2024-08-14 02:50:00|10.62|10.55|10.63|10.56|10.63|10.56|10.62|10.55|10
1723604100000|2024-08-14 02:55:00|10.62|10.55|10.62|10.55|10.63|10.56|10.62|10.55|13
1723604400000|2024-08-14 03:00:00|10.63|10.56|10.62|10.55|10.63|10.56|10.61|10.54|52
1723604700000|2024-08-14 03:05:00|10.61|10.54|10.61|10.54|10.63|10.56|10.61|10.54|25
1723605000000|2024-08-14 03:10:00|10.62|10.55|10.62|10.55|10.62|10.55|10.61|10.54|65
1723605300000|2024-08-14 03:15:00|10.63|10.56|10.63|10.56|10.63|10.56|10.62|10.55|5
1723605600000|2024-08-14 03:20:00|10.62|10.55|10.63|10.56|10.63|10.56|10.61|10.54|14
1723605900000|2024-08-14 03:25:00|10.64|10.57|10.65|10.58|10.65|10.58|10.64|10.57|2
1723606200000|2024-08-14 03:30:00|10.66|10.59|10.66|10.59|10.67|10.6|10.66|10.59|13
1723606500000|2024-08-14 03:35:00|10.67|10.6|10.66|10.59|10.67|10.6|10.65|10.58|34
1723606800000|2024-08-14 03:40:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|26
1723607100000|2024-08-14 03:45:00|10.67|10.6|10.67|10.6|10.69|10.62|10.66|10.59|75
1723607400000|2024-08-14 03:50:00|10.68|10.61|10.65|10.58|10.69|10.62|10.65|10.58|28
1723607700000|2024-08-14 03:55:00|10.64|10.57|10.62|10.55|10.65|10.58|10.62|10.55|35
1723608000000|2024-08-14 04:00:00|10.61|10.54|10.62|10.55|10.63|10.56|10.61|10.54|30
1723608300000|2024-08-14 04:05:00|10.61|10.54|10.64|10.57|10.64|10.57|10.61|10.54|32
1723608600000|2024-08-14 04:10:00|10.65|10.58|10.64|10.57|10.65|10.58|10.63|10.56|38
1723608900000|2024-08-14 04:15:00|10.63|10.56|10.62|10.55|10.65|10.58|10.62|10.55|72
1723609200000|2024-08-14 04:20:00|10.63|10.56|10.64|10.57|10.64|10.57|10.6|10.53|42
1723609500000|2024-08-14 04:25:00|10.65|10.58|10.66|10.59|10.66|10.59|10.64|10.57|4
1723609800000|2024-08-14 04:30:00|10.65|10.58|10.64|10.57|10.66|10.59|10.63|10.56|20
1723610100000|2024-08-14 04:35:00|10.63|10.56|10.64|10.57|10.65|10.58|10.63|10.56|24
1723610400000|2024-08-14 04:40:00|10.65|10.58|10.64|10.57|10.65|10.58|10.63|10.56|44
1723610700000|2024-08-14 04:45:00|10.65|10.58|10.64|10.57|10.65|10.58|10.63|10.56|14
1723611000000|2024-08-14 04:50:00|10.63|10.56|10.64|10.57|10.65|10.58|10.63|10.56|12
1723611300000|2024-08-14 04:55:00|10.63|10.56|10.62|10.55|10.64|10.57|10.62|10.55|86
1723611600000|2024-08-14 05:00:00|10.61|10.54|10.6|10.53|10.62|10.55|10.6|10.53|18
1723611900000|2024-08-14 05:05:00|10.59|10.52|10.61|10.54|10.61|10.54|10.59|10.52|33
1723612200000|2024-08-14 05:10:00|10.62|10.55|10.66|10.59|10.66|10.59|10.62|10.55|31
1723612500000|2024-08-14 05:15:00|10.67|10.6|10.66|10.59|10.67|10.6|10.65|10.58|26
1723612800000|2024-08-14 05:20:00|10.65|10.58|10.64|10.57|10.65|10.58|10.63|10.56|44
1723613100000|2024-08-14 05:25:00|10.65|10.58|10.64|10.57|10.65|10.58|10.62|10.55|40
1723613400000|2024-08-14 05:30:00|10.63|10.56|10.65|10.58|10.65|10.58|10.62|10.55|23
1723613700000|2024-08-14 05:35:00|10.64|10.57|10.63|10.56|10.65|10.58|10.63|10.56|80
1723614000000|2024-08-14 05:40:00|10.64|10.57|10.64|10.57|10.64|10.57|10.63|10.56|55
1723614300000|2024-08-14 05:45:00|10.63|10.56|10.62|10.55|10.64|10.57|10.62|10.55|62
1723614600000|2024-08-14 05:50:00|10.63|10.56|10.62|10.55|10.63|10.56|10.61|10.54|48
1723614900000|2024-08-14 05:55:00|10.61|10.54|10.61|10.54|10.62|10.55|10.61|10.54|37
1723615200000|2024-08-14 06:00:00|10.6|10.53|10.6|10.53|10.61|10.54|10.58|10.51|17
1723615500000|2024-08-14 06:05:00|10.59|10.52|10.61|10.54|10.62|10.55|10.57|10.5|29
1723615800000|2024-08-14 06:10:00|10.62|10.55|10.62|10.55|10.64|10.57|10.62|10.55|33
1723616100000|2024-08-14 06:15:00|10.61|10.54|10.61|10.54|10.63|10.56|10.61|10.54|47
1723616400000|2024-08-14 06:20:00|10.6|10.53|10.65|10.58|10.68|10.61|10.6|10.53|46
1723616700000|2024-08-14 06:25:00|10.66|10.59|10.63|10.56|10.66|10.59|10.62|10.55|48
1723617000000|2024-08-14 06:30:00|10.64|10.57|10.62|10.55|10.64|10.57|10.62|10.55|37
1723617300000|2024-08-14 06:35:00|10.61|10.54|10.62|10.55|10.63|10.56|10.61|10.54|10
1723617600000|2024-08-14 06:40:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|18
1723617900000|2024-08-14 06:45:00|10.61|10.54|10.6|10.53|10.62|10.55|10.6|10.53|10
1723618200000|2024-08-14 06:50:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|34
1723618500000|2024-08-14 06:55:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|14
1723618800000|2024-08-14 07:00:00|10.61|10.54|10.6|10.53|10.62|10.55|10.6|10.53|18
1723619100000|2024-08-14 07:05:00|10.59|10.52|10.59|10.52|10.59|10.52|10.58|10.51|3
1723619400000|2024-08-14 07:10:00|10.58|10.51|10.59|10.52|10.59|10.52|10.58|10.51|14
1723619700000|2024-08-14 07:15:00|10.58|10.51|10.59|10.52|10.59|10.52|10.58|10.51|26
1723620000000|2024-08-14 07:20:00|10.58|10.51|10.58|10.51|10.59|10.52|10.58|10.51|7
1723620300000|2024-08-14 07:25:00|10.59|10.52|10.58|10.51|10.59|10.52|10.58|10.51|42
1723620600000|2024-08-14 07:30:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|15
1723620900000|2024-08-14 07:35:00|10.58|10.51|10.59|10.52|10.6|10.53|10.58|10.51|24
1723621200000|2024-08-14 07:40:00|10.6|10.53|10.6|10.53|10.61|10.54|10.59|10.52|19
1723621500000|2024-08-14 07:45:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|82
1723621800000|2024-08-14 07:50:00|10.61|10.54|10.62|10.55|10.62|10.55|10.6|10.53|56
1723622100000|2024-08-14 07:55:00|10.61|10.54|10.61|10.54|10.62|10.55|10.6|10.53|55
1723622400000|2024-08-14 08:00:00|10.6|10.53|10.59|10.52|10.61|10.54|10.58|10.51|36
1723622700000|2024-08-14 08:05:00|10.58|10.51|10.62|10.55|10.62|10.55|10.58|10.51|33
1723623000000|2024-08-14 08:10:00|10.61|10.54|10.59|10.52|10.62|10.55|10.58|10.51|97
1723623300000|2024-08-14 08:15:00|10.58|10.51|10.56|10.49|10.59|10.52|10.56|10.49|123
1723623600000|2024-08-14 08:20:00|10.57|10.5|10.59|10.52|10.59|10.52|10.56|10.49|19
1723623900000|2024-08-14 08:25:00|10.6|10.53|10.6|10.53|10.62|10.55|10.6|10.53|23
1723624200000|2024-08-14 08:30:00|10.61|10.54|10.61|10.54|10.61|10.54|10.59|10.52|23
1723624500000|2024-08-14 08:35:00|10.6|10.53|10.6|10.53|10.61|10.54|10.6|10.53|45
1723624800000|2024-08-14 08:40:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|34
1723625100000|2024-08-14 08:45:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|36
1723625400000|2024-08-14 08:50:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|40
1723625700000|2024-08-14 08:55:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|7
1723626000000|2024-08-14 09:00:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|6
1723626300000|2024-08-14 09:05:00|10.62|10.55|10.62|10.55|10.63|10.56|10.62|10.55|35
1723626600000|2024-08-14 09:10:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|24
1723626900000|2024-08-14 09:15:00|10.59|10.52|10.6|10.53|10.6|10.53|10.58|10.51|26
1723627200000|2024-08-14 09:20:00|10.59|10.52|10.6|10.53|10.61|10.54|10.59|10.52|18
1723627500000|2024-08-14 09:25:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|2
1723627800000|2024-08-14 09:30:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|12
1723628100000|2024-08-14 09:35:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|66
1723628400000|2024-08-14 09:40:00|10.61|10.54|10.61|10.54|10.62|10.55|10.61|10.54|7
1723628700000|2024-08-14 09:45:00|10.62|10.55|10.61|10.54|10.62|10.55|10.61|10.54|2
1723629000000|2024-08-14 09:50:00|10.6|10.53|10.6|10.53|10.61|10.54|10.6|10.53|5
1723629300000|2024-08-14 09:55:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|14
1723629600000|2024-08-14 10:00:00|10.59|10.52|10.63|10.56|10.63|10.56|10.59|10.52|65
1723629900000|2024-08-14 10:05:00|10.62|10.55|10.64|10.57|10.64|10.57|10.62|10.55|29
1723630200000|2024-08-14 10:10:00|10.63|10.56|10.63|10.56|10.65|10.58|10.63|10.56|45
1723630500000|2024-08-14 10:15:00|10.62|10.55|10.65|10.58|10.65|10.58|10.62|10.55|38
1723630800000|2024-08-14 10:20:00|10.66|10.59|10.67|10.6|10.67|10.6|10.65|10.58|52
1723631100000|2024-08-14 10:25:00|10.66|10.59|10.67|10.6|10.67|10.6|10.66|10.59|28
1723631400000|2024-08-14 10:30:00|10.66|10.59|10.67|10.6|10.68|10.61|10.65|10.58|144
1723631700000|2024-08-14 10:35:00|10.68|10.61|10.69|10.62|10.7|10.63|10.67|10.6|88
1723632000000|2024-08-14 10:40:00|10.68|10.61|10.68|10.61|10.69|10.62|10.68|10.61|227
1723632300000|2024-08-14 10:45:00|10.69|10.62|10.66|10.59|10.69|10.62|10.64|10.57|40
1723632600000|2024-08-14 10:50:00|10.65|10.58|10.64|10.57|10.66|10.59|10.64|10.57|40
1723632900000|2024-08-14 10:55:00|10.63|10.56|10.63|10.56|10.64|10.57|10.62|10.55|39
1723633200000|2024-08-14 11:00:00|10.62|10.55|10.61|10.54|10.63|10.56|10.6|10.53|110
1723633500000|2024-08-14 11:05:00|10.6|10.53|10.59|10.52|10.61|10.54|10.58|10.51|26
1723633800000|2024-08-14 11:10:00|10.6|10.53|10.59|10.52|10.61|10.54|10.59|10.52|12
1723634100000|2024-08-14 11:15:00|10.58|10.51|10.57|10.5|10.59|10.52|10.57|10.5|28
1723634400000|2024-08-14 11:20:00|10.58|10.51|10.57|10.5|10.58|10.51|10.56|10.49|46
1723634700000|2024-08-14 11:25:00|10.58|10.51|10.6|10.53|10.6|10.53|10.58|10.51|11
1723635000000|2024-08-14 11:30:00|10.59|10.52|10.61|10.54|10.61|10.54|10.59|10.52|15
1723635300000|2024-08-14 11:35:00|10.6|10.53|10.64|10.57|10.64|10.57|10.6|10.53|69
1723635600000|2024-08-14 11:40:00|10.63|10.56|10.64|10.57|10.65|10.58|10.63|10.56|20
1723635900000|2024-08-14 11:45:00|10.63|10.56|10.63|10.56|10.64|10.57|10.62|10.55|17
1723636200000|2024-08-14 11:50:00|10.62|10.55|10.64|10.57|10.65|10.58|10.62|10.55|23
1723636500000|2024-08-14 11:55:00|10.63|10.56|10.62|10.55|10.64|10.57|10.61|10.54|44
1723636800000|2024-08-14 12:00:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|155
1723637100000|2024-08-14 12:05:00|10.6|10.53|10.62|10.55|10.63|10.56|10.6|10.53|73
1723637400000|2024-08-14 12:10:00|10.63|10.56|10.61|10.54|10.64|10.57|10.6|10.53|55
1723637700000|2024-08-14 12:15:00|10.6|10.53|10.62|10.55|10.63|10.56|10.59|10.52|88
1723638000000|2024-08-14 12:20:00|10.61|10.54|10.66|10.59|10.66|10.59|10.61|10.54|60
1723638300000|2024-08-14 12:25:00|10.65|10.58|10.72|10.65|10.72|10.65|10.65|10.58|44
1723638600000|2024-08-14 12:30:00|10.71|10.64|10.65|10.58|10.73|10.66|10.57|10.5|237
1723638900000|2024-08-14 12:35:00|10.66|10.59|10.68|10.61|10.69|10.62|10.62|10.55|95
1723639200000|2024-08-14 12:40:00|10.69|10.62|10.71|10.64|10.73|10.66|10.66|10.59|146
1723639500000|2024-08-14 12:45:00|10.7|10.63|10.66|10.59|10.71|10.64|10.63|10.56|181
1723639800000|2024-08-14 12:50:00|10.67|10.6|10.6|10.53|10.67|10.6|10.58|10.51|112
1723640100000|2024-08-14 12:55:00|10.59|10.52|10.62|10.55|10.62|10.55|10.58|10.51|86
1723640400000|2024-08-14 13:00:00|10.61|10.54|10.61|10.54|10.65|10.58|10.6|10.53|177
1723640700000|2024-08-14 13:05:00|10.6|10.53|10.58|10.51|10.6|10.53|10.57|10.5|119
1723641000000|2024-08-14 13:10:00|10.57|10.5|10.55|10.48|10.59|10.52|10.52|10.45|155
1723641300000|2024-08-14 13:15:00|10.54|10.47|10.57|10.5|10.57|10.5|10.52|10.45|130
1723641600000|2024-08-14 13:20:00|10.56|10.49|10.56|10.49|10.57|10.5|10.54|10.47|59
1723641900000|2024-08-14 13:25:00|10.55|10.48|10.56|10.49|10.56|10.49|10.54|10.47|46
1723642200000|2024-08-14 13:30:00|10.57|10.5|10.5|10.43|10.6|10.53|10.49|10.42|110
1723642500000|2024-08-14 13:35:00|10.49|10.42|10.5|10.43|10.53|10.46|10.48|10.41|90
1723642800000|2024-08-14 13:40:00|10.51|10.44|10.42|10.35|10.51|10.44|10.41|10.34|72
1723643100000|2024-08-14 13:45:00|10.43|10.36|10.39|10.32|10.47|10.4|10.39|10.32|99
1723643400000|2024-08-14 13:50:00|10.4|10.33|10.37|10.3|10.42|10.35|10.34|10.27|124
1723643700000|2024-08-14 13:55:00|10.36|10.29|10.31|10.24|10.38|10.31|10.3|10.23|158
1723644000000|2024-08-14 14:00:00|10.32|10.25|10.3|10.23|10.32|10.25|10.25|10.18|111
1723644300000|2024-08-14 14:05:00|10.29|10.22|10.29|10.22|10.3|10.23|10.27|10.2|97
1723644600000|2024-08-14 14:10:00|10.28|10.21|10.24|10.17|10.29|10.22|10.19|10.12|135
1723644900000|2024-08-14 14:15:00|10.23|10.16|10.29|10.22|10.3|10.23|10.22|10.15|81
1723645200000|2024-08-14 14:20:00|10.28|10.21|10.32|10.25|10.32|10.25|10.24|10.17|113
1723645500000|2024-08-14 14:25:00|10.31|10.24|10.31|10.24|10.34|10.27|10.29|10.22|33
1723645800000|2024-08-14 14:30:00|10.3|10.23|10.24|10.17|10.31|10.24|10.23|10.16|61
1723646100000|2024-08-14 14:35:00|10.23|10.16|10.27|10.2|10.27|10.2|10.23|10.16|91
1723646400000|2024-08-14 14:40:00|10.28|10.21|10.28|10.21|10.31|10.24|10.27|10.2|33
1723646700000|2024-08-14 14:45:00|10.29|10.22|10.3|10.23|10.31|10.24|10.27|10.2|58
1723647000000|2024-08-14 14:50:00|10.31|10.24|10.34|10.27|10.34|10.27|10.31|10.24|46
1723647300000|2024-08-14 14:55:00|10.35|10.28|10.35|10.28|10.36|10.29|10.34|10.27|47
1723647600000|2024-08-14 15:00:00|10.36|10.29|10.39|10.32|10.4|10.33|10.34|10.27|58
1723647900000|2024-08-14 15:05:00|10.38|10.31|10.31|10.24|10.39|10.32|10.31|10.24|62
1723648200000|2024-08-14 15:10:00|10.32|10.25|10.29|10.22|10.32|10.25|10.29|10.22|40
1723648500000|2024-08-14 15:15:00|10.3|10.23|10.31|10.24|10.32|10.25|10.27|10.2|80
1723648800000|2024-08-14 15:20:00|10.32|10.25|10.3|10.23|10.32|10.25|10.29|10.22|45
1723649100000|2024-08-14 15:25:00|10.29|10.22|10.29|10.22|10.3|10.23|10.26|10.19|59
1723649400000|2024-08-14 15:30:00|10.3|10.23|10.3|10.23|10.31|10.24|10.29|10.22|65
1723649700000|2024-08-14 15:35:00|10.29|10.22|10.33|10.26|10.34|10.27|10.29|10.22|61
1723650000000|2024-08-14 15:40:00|10.34|10.27|10.39|10.32|10.4|10.33|10.33|10.26|44
1723650300000|2024-08-14 15:45:00|10.4|10.33|10.36|10.29|10.42|10.35|10.36|10.29|31
1723650600000|2024-08-14 15:50:00|10.37|10.3|10.38|10.31|10.41|10.34|10.36|10.29|56
1723650900000|2024-08-14 15:55:00|10.37|10.3|10.37|10.3|10.38|10.31|10.36|10.29|25
1723651200000|2024-08-14 16:00:00|10.36|10.29|10.34|10.27|10.37|10.3|10.34|10.27|41
1723651500000|2024-08-14 16:05:00|10.35|10.28|10.37|10.3|10.38|10.31|10.35|10.28|17
1723651800000|2024-08-14 16:10:00|10.38|10.31|10.38|10.31|10.39|10.32|10.37|10.3|17
1723652100000|2024-08-14 16:15:00|10.37|10.3|10.35|10.28|10.37|10.3|10.34|10.27|37
1723652400000|2024-08-14 16:20:00|10.34|10.27|10.33|10.26|10.36|10.29|10.33|10.26|28
1723652700000|2024-08-14 16:25:00|10.32|10.25|10.33|10.26|10.35|10.28|10.32|10.25|18
1723653000000|2024-08-14 16:30:00|10.34|10.27|10.33|10.26|10.35|10.28|10.33|10.26|22
1723653300000|2024-08-14 16:35:00|10.32|10.25|10.32|10.25|10.33|10.26|10.3|10.23|55
1723653600000|2024-08-14 16:40:00|10.33|10.26|10.29|10.22|10.33|10.26|10.27|10.2|49
1723653900000|2024-08-14 16:45:00|10.28|10.21|10.32|10.25|10.33|10.26|10.28|10.21|93
1723654200000|2024-08-14 16:50:00|10.31|10.24|10.34|10.27|10.35|10.28|10.3|10.23|32
1723654500000|2024-08-14 16:55:00|10.35|10.28|10.33|10.26|10.35|10.28|10.33|10.26|17
1723654800000|2024-08-14 17:00:00|10.32|10.25|10.32|10.25|10.34|10.27|10.31|10.24|33
1723655100000|2024-08-14 17:05:00|10.33|10.26|10.35|10.28|10.35|10.28|10.32|10.25|13
1723655400000|2024-08-14 17:10:00|10.34|10.27|10.33|10.26|10.34|10.27|10.32|10.25|20
1723655700000|2024-08-14 17:15:00|10.32|10.25|10.33|10.26|10.34|10.27|10.32|10.25|24
1723656000000|2024-08-14 17:20:00|10.32|10.25|10.31|10.24|10.33|10.26|10.3|10.23|52
1723656300000|2024-08-14 17:25:00|10.3|10.23|10.3|10.23|10.31|10.24|10.29|10.22|19
1723656600000|2024-08-14 17:30:00|10.29|10.22|10.3|10.23|10.32|10.25|10.29|10.22|18
1723656900000|2024-08-14 17:35:00|10.31|10.24|10.31|10.24|10.32|10.25|10.3|10.23|49
1723657200000|2024-08-14 17:40:00|10.32|10.25|10.31|10.24|10.32|10.25|10.31|10.24|10
1723657500000|2024-08-14 17:45:00|10.32|10.25|10.32|10.25|10.33|10.26|10.31|10.24|9
1723657800000|2024-08-14 17:50:00|10.33|10.26|10.32|10.25|10.33|10.26|10.31|10.24|18
1723658100000|2024-08-14 17:55:00|10.31|10.24|10.31|10.24|10.32|10.25|10.31|10.24|13
1723658400000|2024-08-14 18:00:00|10.3|10.23|10.31|10.24|10.33|10.26|10.3|10.23|34
1723658700000|2024-08-14 18:05:00|10.32|10.25|10.33|10.26|10.33|10.26|10.32|10.25|6
1723659000000|2024-08-14 18:10:00|10.32|10.25|10.32|10.25|10.33|10.26|10.32|10.25|5
1723659300000|2024-08-14 18:15:00|10.33|10.26|10.33|10.26|10.33|10.26|10.32|10.25|21
1723659600000|2024-08-14 18:20:00|10.32|10.25|10.35|10.28|10.35|10.28|10.32|10.25|8
1723659900000|2024-08-14 18:25:00|10.36|10.29|10.33|10.26|10.36|10.29|10.33|10.26|10
1723660200000|2024-08-14 18:30:00|10.32|10.25|10.32|10.25|10.33|10.26|10.31|10.24|17
1723660500000|2024-08-14 18:35:00|10.33|10.26|10.3|10.23|10.33|10.26|10.3|10.23|22
1723660800000|2024-08-14 18:40:00|10.31|10.24|10.28|10.21|10.31|10.24|10.28|10.21|28
1723661100000|2024-08-14 18:45:00|10.29|10.22|10.29|10.22|10.3|10.23|10.29|10.22|13
1723661400000|2024-08-14 18:50:00|10.3|10.23|10.32|10.25|10.32|10.25|10.29|10.22|23
1723661700000|2024-08-14 18:55:00|10.31|10.24|10.32|10.25|10.32|10.25|10.31|10.24|2
1723662000000|2024-08-14 19:00:00|10.31|10.24|10.33|10.26|10.33|10.26|10.31|10.24|15
1723662300000|2024-08-14 19:05:00|10.32|10.25|10.3|10.23|10.33|10.26|10.3|10.23|13
1723662600000|2024-08-14 19:10:00|10.31|10.24|10.28|10.21|10.31|10.24|10.28|10.21|14
1723662900000|2024-08-14 19:15:00|10.29|10.22|10.28|10.21|10.29|10.22|10.28|10.21|4
1723663200000|2024-08-14 19:20:00|10.27|10.2|10.28|10.21|10.28|10.21|10.27|10.2|8
1723663500000|2024-08-14 19:25:00|10.27|10.2|10.27|10.2|10.29|10.22|10.27|10.2|61
1723663800000|2024-08-14 19:30:00|10.28|10.21|10.27|10.2|10.28|10.21|10.27|10.2|24
1723664100000|2024-08-14 19:35:00|10.28|10.21|10.28|10.21|10.29|10.22|10.27|10.2|25
1723664400000|2024-08-14 19:40:00|10.27|10.2|10.3|10.23|10.3|10.23|10.27|10.2|8
1723664700000|2024-08-14 19:45:00|10.29|10.22|10.31|10.24|10.31|10.24|10.29|10.22|3
1723665000000|2024-08-14 19:50:00|10.3|10.23|10.3|10.23|10.31|10.24|10.3|10.23|5
1723665300000|2024-08-14 19:55:00|10.31|10.24|10.3|10.23|10.31|10.24|10.29|10.22|6
1723665600000|2024-08-14 20:00:00|10.29|10.22|10.29|10.22|10.31|10.24|10.28|10.21|25
1723665900000|2024-08-14 20:05:00|10.3|10.23|10.31|10.24|10.31|10.24|10.3|10.23|38
1723666200000|2024-08-14 20:10:00|10.3|10.23|10.33|10.26|10.34|10.27|10.3|10.23|12
1723666500000|2024-08-14 20:15:00|10.34|10.27|10.34|10.27|10.35|10.28|10.34|10.27|5
1723666800000|2024-08-14 20:20:00|10.35|10.28|10.33|10.26|10.35|10.28|10.33|10.26|35
1723667100000|2024-08-14 20:25:00|10.32|10.25|10.33|10.26|10.34|10.27|10.32|10.25|10
1723667400000|2024-08-14 20:30:00|10.32|10.25|10.33|10.26|10.34|10.27|10.32|10.25|6
1723667700000|2024-08-14 20:35:00|10.34|10.27|10.34|10.27|10.35|10.28|10.33|10.26|11
1723668000000|2024-08-14 20:40:00|10.33|10.26|10.35|10.28|10.35|10.28|10.33|10.26|21
1723668300000|2024-08-14 20:45:00|10.34|10.27|10.35|10.28|10.36|10.29|10.34|10.27|14
1723668600000|2024-08-14 20:50:00|10.34|10.27|10.34|10.27|10.35|10.28|10.34|10.27|9
1723668900000|2024-08-14 20:55:00|10.33|10.26|10.33|10.26|10.34|10.27|10.33|10.26|3
1723669200000|2024-08-14 21:00:00|10.32|10.25|10.33|10.26|10.34|10.27|10.32|10.25|14
1723669500000|2024-08-14 21:05:00|10.34|10.27|10.33|10.26|10.34|10.27|10.33|10.26|2
1723669800000|2024-08-14 21:10:00|10.32|10.25|10.32|10.25|10.33|10.26|10.32|10.25|7
1723670100000|2024-08-14 21:15:00|10.31|10.24|10.32|10.25|10.32|10.25|10.31|10.24|2
1723670400000|2024-08-14 21:20:00|10.31|10.24|10.33|10.26|10.33|10.26|10.31|10.24|11
1723670700000|2024-08-14 21:25:00|10.34|10.27|10.34|10.27|10.34|10.27|10.33|10.26|5
1723671000000|2024-08-14 21:30:00|10.33|10.26|10.32|10.25|10.34|10.27|10.31|10.24|14
1723671300000|2024-08-14 21:35:00|10.31|10.24|10.3|10.23|10.32|10.25|10.3|10.23|24
1723671600000|2024-08-14 21:40:00|10.31|10.24|10.29|10.22|10.31|10.24|10.28|10.21|5
1723671900000|2024-08-14 21:45:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|6
1723672200000|2024-08-14 21:50:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|4
1723672500000|2024-08-14 21:55:00|10.28|10.21|10.26|10.19|10.28|10.21|10.25|10.18|9
1723672800000|2024-08-14 22:00:00|10.25|10.18|10.22|10.15|10.26|10.19|10.19|10.12|54
1723673100000|2024-08-14 22:05:00|10.23|10.16|10.24|10.17|10.25|10.18|10.22|10.15|20
1723673400000|2024-08-14 22:10:00|10.23|10.16|10.25|10.18|10.26|10.19|10.23|10.16|17
1723673700000|2024-08-14 22:15:00|10.26|10.19|10.28|10.21|10.28|10.21|10.26|10.19|21
1723674000000|2024-08-14 22:20:00|10.27|10.2|10.29|10.22|10.29|10.22|10.27|10.2|15
1723674300000|2024-08-14 22:25:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|8
1723674600000|2024-08-14 22:30:00|10.3|10.23|10.3|10.23|10.31|10.24|10.3|10.23|13
1723674900000|2024-08-14 22:35:00|10.31|10.24|10.31|10.24|10.31|10.24|10.3|10.23|9
1723675200000|2024-08-14 22:40:00|10.3|10.23|10.28|10.21|10.3|10.23|10.27|10.2|17
1723675500000|2024-08-14 22:45:00|10.29|10.22|10.29|10.22|10.29|10.22|10.28|10.21|3
1723675800000|2024-08-14 22:50:00|10.3|10.23|10.32|10.25|10.32|10.25|10.3|10.23|23
1723676100000|2024-08-14 22:55:00|10.31|10.24|10.32|10.25|10.32|10.25|10.31|10.24|10
1723676400000|2024-08-14 23:00:00|10.31|10.24|10.32|10.25|10.32|10.25|10.3|10.23|70
1723676700000|2024-08-14 23:05:00|10.31|10.24|10.31|10.24|10.32|10.25|10.31|10.24|9
1723677000000|2024-08-14 23:10:00|10.3|10.23|10.31|10.24|10.32|10.25|10.3|10.23|26
1723677300000|2024-08-14 23:15:00|10.32|10.25|10.32|10.25|10.32|10.25|10.31|10.24|11
1723677600000|2024-08-14 23:20:00|10.33|10.26|10.33|10.26|10.33|10.26|10.32|10.25|179
1723677900000|2024-08-14 23:25:00|10.34|10.27|10.33|10.26|10.34|10.27|10.32|10.25|44
1723678200000|2024-08-14 23:30:00|10.32|10.25|10.32|10.25|10.33|10.26|10.31|10.24|17
1723678500000|2024-08-14 23:35:00|10.31|10.24|10.31|10.24|10.31|10.24|10.31|10.24|1
1723678800000|2024-08-14 23:40:00|10.3|10.23|10.3|10.23|10.31|10.24|10.3|10.23|205
1723679100000|2024-08-14 23:45:00|10.31|10.24|10.3|10.23|10.31|10.24|10.3|10.23|128
1723679400000|2024-08-14 23:50:00|10.29|10.22|10.3|10.23|10.3|10.23|10.29|10.22|12
1723679700000|2024-08-14 23:55:00|10.29|10.22|10.28|10.21|10.3|10.23|10.28|10.21|16
1723680000000|2024-08-15 00:00:00|10.29|10.22|10.28|10.21|10.29|10.22|10.27|10.2|56
1723680300000|2024-08-15 00:05:00|10.27|10.2|10.3|10.23|10.31|10.24|10.27|10.2|134
1723680600000|2024-08-15 00:10:00|10.29|10.22|10.3|10.23|10.31|10.24|10.29|10.22|44
1723680900000|2024-08-15 00:15:00|10.29|10.22|10.28|10.21|10.3|10.23|10.26|10.19|28
1723681200000|2024-08-15 00:20:00|10.29|10.22|10.29|10.22|10.29|10.22|10.27|10.2|25
1723681500000|2024-08-15 00:25:00|10.28|10.21|10.29|10.22|10.3|10.23|10.28|10.21|18
1723681800000|2024-08-15 00:30:00|10.3|10.23|10.31|10.24|10.32|10.25|10.29|10.22|38
1723682100000|2024-08-15 00:35:00|10.32|10.25|10.33|10.26|10.33|10.26|10.31|10.24|40
1723682400000|2024-08-15 00:40:00|10.32|10.25|10.32|10.25|10.33|10.26|10.31|10.24|149
1723682700000|2024-08-15 00:45:00|10.33|10.26|10.33|10.26|10.33|10.26|10.32|10.25|65
1723683000000|2024-08-15 00:50:00|10.34|10.27|10.32|10.25|10.34|10.27|10.32|10.25|71
1723683300000|2024-08-15 00:55:00|10.31|10.24|10.31|10.24|10.32|10.25|10.3|10.23|45
1723683600000|2024-08-15 01:00:00|10.3|10.23|10.31|10.24|10.33|10.26|10.3|10.23|22
1723683900000|2024-08-15 01:05:00|10.3|10.23|10.31|10.24|10.31|10.24|10.29|10.22|52
1723684200000|2024-08-15 01:10:00|10.3|10.23|10.29|10.22|10.31|10.24|10.27|10.2|102
1723684500000|2024-08-15 01:15:00|10.3|10.23|10.31|10.24|10.31|10.24|10.29|10.22|10
1723684800000|2024-08-15 01:20:00|10.32|10.25|10.31|10.24|10.32|10.25|10.3|10.23|30
1723685100000|2024-08-15 01:25:00|10.3|10.23|10.28|10.21|10.31|10.24|10.28|10.21|71
1723685400000|2024-08-15 01:30:00|10.29|10.22|10.28|10.21|10.29|10.22|10.28|10.21|12
1723685700000|2024-08-15 01:35:00|10.29|10.22|10.28|10.21|10.29|10.22|10.27|10.2|42
1723686000000|2024-08-15 01:40:00|10.29|10.22|10.28|10.21|10.29|10.22|10.27|10.2|18
1723686300000|2024-08-15 01:45:00|10.27|10.2|10.3|10.23|10.3|10.23|10.27|10.2|44
1723686600000|2024-08-15 01:50:00|10.31|10.24|10.3|10.23|10.31|10.24|10.3|10.23|36
1723686900000|2024-08-15 01:55:00|10.31|10.24|10.25|10.18|10.31|10.24|10.23|10.16|61
1723687200000|2024-08-15 02:00:00|10.26|10.19|10.24|10.17|10.27|10.2|10.22|10.15|81
1723687500000|2024-08-15 02:05:00|10.25|10.18|10.26|10.19|10.27|10.2|10.23|10.16|90
1723687800000|2024-08-15 02:10:00|10.25|10.18|10.29|10.22|10.29|10.22|10.25|10.18|93
1723688100000|2024-08-15 02:15:00|10.3|10.23|10.29|10.22|10.31|10.24|10.27|10.2|32
1723688400000|2024-08-15 02:20:00|10.3|10.23|10.29|10.22|10.3|10.23|10.28|10.21|42
1723688700000|2024-08-15 02:25:00|10.28|10.21|10.29|10.22|10.3|10.23|10.27|10.2|20
1723689000000|2024-08-15 02:30:00|10.28|10.21|10.29|10.22|10.29|10.22|10.27|10.2|18
1723689300000|2024-08-15 02:35:00|10.3|10.23|10.32|10.25|10.32|10.25|10.29|10.22|75
1723689600000|2024-08-15 02:40:00|10.31|10.24|10.32|10.25|10.33|10.26|10.31|10.24|38
1723689900000|2024-08-15 02:45:00|10.33|10.26|10.3|10.23|10.33|10.26|10.3|10.23|22
1723690200000|2024-08-15 02:50:00|10.31|10.24|10.3|10.23|10.31|10.24|10.29|10.22|22
1723690500000|2024-08-15 02:55:00|10.29|10.22|10.28|10.21|10.3|10.23|10.27|10.2|46
1723690800000|2024-08-15 03:00:00|10.29|10.22|10.29|10.22|10.29|10.22|10.28|10.21|11
1723691100000|2024-08-15 03:05:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|6
1723691400000|2024-08-15 03:10:00|10.3|10.23|10.31|10.24|10.31|10.24|10.3|10.23|2
1723691700000|2024-08-15 03:15:00|10.3|10.23|10.31|10.24|10.31|10.24|10.3|10.23|44
1723692000000|2024-08-15 03:20:00|10.3|10.23|10.3|10.23|10.31|10.24|10.3|10.23|9
1723692300000|2024-08-15 03:25:00|10.31|10.24|10.31|10.24|10.31|10.24|10.3|10.23|7
1723692600000|2024-08-15 03:30:00|10.32|10.25|10.31|10.24|10.32|10.25|10.3|10.23|8
1723692900000|2024-08-15 03:35:00|10.32|10.25|10.32|10.25|10.32|10.25|10.31|10.24|21
1723693200000|2024-08-15 03:40:00|10.31|10.24|10.3|10.23|10.32|10.25|10.3|10.23|54
1723693500000|2024-08-15 03:45:00|10.31|10.24|10.31|10.24|10.31|10.24|10.3|10.23|9
1723693800000|2024-08-15 03:50:00|10.32|10.25|10.32|10.25|10.32|10.25|10.31|10.24|17
1723694100000|2024-08-15 03:55:00|10.31|10.24|10.31|10.24|10.32|10.25|10.31|10.24|87
1723694400000|2024-08-15 04:00:00|10.32|10.25|10.31|10.24|10.32|10.25|10.3|10.23|32
1723694700000|2024-08-15 04:05:00|10.3|10.23|10.3|10.23|10.31|10.24|10.3|10.23|59
1723695000000|2024-08-15 04:10:00|10.29|10.22|10.29|10.22|10.3|10.23|10.28|10.21|59
1723695300000|2024-08-15 04:15:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|118
1723695600000|2024-08-15 04:20:00|10.3|10.23|10.3|10.23|10.3|10.23|10.29|10.22|39
1723695900000|2024-08-15 04:25:00|10.29|10.22|10.29|10.22|10.3|10.23|10.29|10.22|123
1723696200000|2024-08-15 04:30:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|8
1723696500000|2024-08-15 04:35:00|10.28|10.21|10.29|10.22|10.29|10.22|10.27|10.2|42
1723696800000|2024-08-15 04:40:00|10.28|10.21|10.28|10.21|10.29|10.22|10.28|10.21|107
1723697100000|2024-08-15 04:45:00|10.29|10.22|10.3|10.23|10.3|10.23|10.29|10.22|2
1723697400000|2024-08-15 04:50:00|10.31|10.24|10.31|10.24|10.31|10.24|10.3|10.23|25
1723697700000|2024-08-15 04:55:00|10.32|10.25|10.31|10.24|10.32|10.25|10.31|10.24|18
1723698000000|2024-08-15 05:00:00|10.3|10.23|10.31|10.24|10.31|10.24|10.3|10.23|56
1723698300000|2024-08-15 05:05:00|10.3|10.23|10.31|10.24|10.31|10.24|10.3|10.23|6
1723698600000|2024-08-15 05:10:00|10.3|10.23|10.3|10.23|10.3|10.23|10.29|10.22|51
1723698900000|2024-08-15 05:15:00|10.29|10.22|10.28|10.21|10.3|10.23|10.28|10.21|26
1723699200000|2024-08-15 05:20:00|10.27|10.2|10.31|10.24|10.31|10.24|10.25|10.18|109
1723699500000|2024-08-15 05:25:00|10.3|10.23|10.31|10.24|10.31|10.24|10.29|10.22|78
1723699800000|2024-08-15 05:30:00|10.3|10.23|10.33|10.26|10.33|10.26|10.3|10.23|108
1723700100000|2024-08-15 05:35:00|10.34|10.27|10.33|10.26|10.34|10.27|10.32|10.25|152
1723700400000|2024-08-15 05:40:00|10.32|10.25|10.3|10.23|10.33|10.26|10.3|10.23|37
1723700700000|2024-08-15 05:45:00|10.31|10.24|10.28|10.21|10.31|10.24|10.27|10.2|16
1723701000000|2024-08-15 05:50:00|10.27|10.2|10.28|10.21|10.29|10.22|10.27|10.2|20
1723701300000|2024-08-15 05:55:00|10.27|10.2|10.26|10.19|10.28|10.21|10.25|10.18|28
1723701600000|2024-08-15 06:00:00|10.25|10.18|10.28|10.21|10.28|10.21|10.24|10.17|116
1723701900000|2024-08-15 06:05:00|10.27|10.2|10.28|10.21|10.29|10.22|10.27|10.2|30
1723702200000|2024-08-15 06:10:00|10.29|10.22|10.31|10.24|10.33|10.26|10.29|10.22|41
1723702500000|2024-08-15 06:15:00|10.32|10.25|10.32|10.25|10.36|10.29|10.3|10.23|21
1723702800000|2024-08-15 06:20:00|10.31|10.24|10.28|10.21|10.31|10.24|10.24|10.17|128
1723703100000|2024-08-15 06:25:00|10.27|10.2|10.29|10.22|10.3|10.23|10.27|10.2|161
1723703400000|2024-08-15 06:30:00|10.28|10.21|10.29|10.22|10.3|10.23|10.28|10.21|34
1723703700000|2024-08-15 06:35:00|10.28|10.21|10.27|10.2|10.29|10.22|10.27|10.2|46
1723704000000|2024-08-15 06:40:00|10.26|10.19|10.27|10.2|10.27|10.2|10.23|10.16|22
1723704300000|2024-08-15 06:45:00|10.26|10.19|10.23|10.16|10.27|10.2|10.22|10.15|48
1723704600000|2024-08-15 06:50:00|10.24|10.17|10.24|10.17|10.25|10.18|10.23|10.16|15
1723704900000|2024-08-15 06:55:00|10.25|10.18|10.26|10.19|10.26|10.19|10.24|10.17|28
1723705200000|2024-08-15 07:00:00|10.25|10.18|10.24|10.17|10.26|10.19|10.22|10.15|140
1723705500000|2024-08-15 07:05:00|10.25|10.18|10.24|10.17|10.26|10.19|10.24|10.17|20
1723705800000|2024-08-15 07:10:00|10.25|10.18|10.27|10.2|10.27|10.2|10.25|10.18|7
1723706100000|2024-08-15 07:15:00|10.28|10.21|10.25|10.18|10.28|10.21|10.25|10.18|62
1723706400000|2024-08-15 07:20:00|10.26|10.19|10.25|10.18|10.27|10.2|10.24|10.17|112
1723706700000|2024-08-15 07:25:00|10.24|10.17|10.24|10.17|10.25|10.18|10.23|10.16|23
1723707000000|2024-08-15 07:30:00|10.25|10.18|10.26|10.19|10.26|10.19|10.23|10.16|46
1723707300000|2024-08-15 07:35:00|10.27|10.2|10.28|10.21|10.29|10.22|10.26|10.19|26
1723707600000|2024-08-15 07:40:00|10.27|10.2|10.3|10.23|10.3|10.23|10.27|10.2|16
1723707900000|2024-08-15 07:45:00|10.29|10.22|10.28|10.21|10.29|10.22|10.27|10.2|20
1723708200000|2024-08-15 07:50:00|10.29|10.22|10.3|10.23|10.3|10.23|10.28|10.21|14
1723708500000|2024-08-15 07:55:00|10.31|10.24|10.3|10.23|10.32|10.25|10.3|10.23|16
1723708800000|2024-08-15 08:00:00|10.29|10.22|10.28|10.21|10.3|10.23|10.27|10.2|84
1723709100000|2024-08-15 08:05:00|10.27|10.2|10.29|10.22|10.29|10.22|10.27|10.2|41
1723709400000|2024-08-15 08:10:00|10.28|10.21|10.29|10.22|10.29|10.22|10.27|10.2|160
1723709700000|2024-08-15 08:15:00|10.3|10.23|10.3|10.23|10.31|10.24|10.29|10.22|51
1723710000000|2024-08-15 08:20:00|10.31|10.24|10.31|10.24|10.32|10.25|10.3|10.23|23
1723710300000|2024-08-15 08:25:00|10.32|10.25|10.32|10.25|10.32|10.25|10.31|10.24|15
1723710600000|2024-08-15 08:30:00|10.31|10.24|10.32|10.25|10.34|10.27|10.31|10.24|24
1723710900000|2024-08-15 08:35:00|10.33|10.26|10.33|10.26|10.33|10.26|10.32|10.25|7
1723711200000|2024-08-15 08:40:00|10.32|10.25|10.34|10.27|10.34|10.27|10.32|10.25|17
1723711500000|2024-08-15 08:45:00|10.35|10.28|10.34|10.27|10.35|10.28|10.33|10.26|68
1723711800000|2024-08-15 08:50:00|10.33|10.26|10.34|10.27|10.35|10.28|10.33|10.26|48
1723712100000|2024-08-15 08:55:00|10.35|10.28|10.36|10.29|10.36|10.29|10.35|10.28|4
1723712400000|2024-08-15 09:00:00|10.37|10.3|10.39|10.32|10.39|10.32|10.37|10.3|23
1723712700000|2024-08-15 09:05:00|10.38|10.31|10.35|10.28|10.39|10.32|10.35|10.28|34
1723713000000|2024-08-15 09:10:00|10.36|10.29|10.36|10.29|10.36|10.29|10.35|10.28|13
1723713300000|2024-08-15 09:15:00|10.37|10.3|10.36|10.29|10.38|10.31|10.36|10.29|34
1723713600000|2024-08-15 09:20:00|10.37|10.3|10.35|10.28|10.37|10.3|10.35|10.28|11
1723713900000|2024-08-15 09:25:00|10.34|10.27|10.35|10.28|10.35|10.28|10.34|10.27|14
1723714200000|2024-08-15 09:30:00|10.34|10.27|10.34|10.27|10.35|10.28|10.33|10.26|9
1723714500000|2024-08-15 09:35:00|10.35|10.28|10.33|10.26|10.35|10.28|10.32|10.25|43
1723714800000|2024-08-15 09:40:00|10.32|10.25|10.33|10.26|10.33|10.26|10.31|10.24|14
1723715100000|2024-08-15 09:45:00|10.34|10.27|10.31|10.24|10.34|10.27|10.31|10.24|36
1723715400000|2024-08-15 09:50:00|10.3|10.23|10.29|10.22|10.31|10.24|10.29|10.22|50
1723715700000|2024-08-15 09:55:00|10.3|10.23|10.3|10.23|10.3|10.23|10.29|10.22|15
1723716000000|2024-08-15 10:00:00|10.29|10.22|10.29|10.22|10.31|10.24|10.28|10.21|49
1723716300000|2024-08-15 10:05:00|10.28|10.21|10.3|10.23|10.3|10.23|10.28|10.21|35
1723716600000|2024-08-15 10:10:00|10.29|10.22|10.29|10.22|10.3|10.23|10.28|10.21|19
1723716900000|2024-08-15 10:15:00|10.28|10.21|10.29|10.22|10.3|10.23|10.28|10.21|74
1723717200000|2024-08-15 10:20:00|10.28|10.21|10.28|10.21|10.29|10.22|10.27|10.2|111
1723717500000|2024-08-15 10:25:00|10.27|10.2|10.29|10.22|10.3|10.23|10.27|10.2|41
1723717800000|2024-08-15 10:30:00|10.28|10.21|10.28|10.21|10.29|10.22|10.27|10.2|37
1723718100000|2024-08-15 10:35:00|10.27|10.2|10.26|10.19|10.28|10.21|10.26|10.19|22
1723718400000|2024-08-15 10:40:00|10.25|10.18|10.25|10.18|10.26|10.19|10.24|10.17|17
1723718700000|2024-08-15 10:45:00|10.24|10.17|10.25|10.18|10.26|10.19|10.24|10.17|10
1723719000000|2024-08-15 10:50:00|10.26|10.19|10.26|10.19|10.26|10.19|10.25|10.18|19
1723719300000|2024-08-15 10:55:00|10.25|10.18|10.25|10.18|10.26|10.19|10.25|10.18|3
1723719600000|2024-08-15 11:00:00|10.26|10.19|10.28|10.21|10.28|10.21|10.25|10.18|21
1723719900000|2024-08-15 11:05:00|10.29|10.22|10.29|10.22|10.29|10.22|10.28|10.21|5
1723720200000|2024-08-15 11:10:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|12
1723720500000|2024-08-15 11:15:00|10.3|10.23|10.29|10.22|10.3|10.23|10.28|10.21|26
1723720800000|2024-08-15 11:20:00|10.3|10.23|10.3|10.23|10.3|10.23|10.29|10.22|57
1723721100000|2024-08-15 11:25:00|10.31|10.24|10.34|10.27|10.35|10.28|10.3|10.23|24
1723721400000|2024-08-15 11:30:00|10.33|10.26|10.33|10.26|10.35|10.28|10.32|10.25|43
1723721700000|2024-08-15 11:35:00|10.32|10.25|10.34|10.27|10.34|10.27|10.31|10.24|93
1723722000000|2024-08-15 11:40:00|10.33|10.26|10.32|10.25|10.34|10.27|10.32|10.25|26
1723722300000|2024-08-15 11:45:00|10.33|10.26|10.33|10.26|10.33|10.26|10.32|10.25|15
1723722600000|2024-08-15 11:50:00|10.34|10.27|10.31|10.24|10.34|10.27|10.31|10.24|10
1723722900000|2024-08-15 11:55:00|10.32|10.25|10.31|10.24|10.32|10.25|10.31|10.24|4
1723723200000|2024-08-15 12:00:00|10.32|10.25|10.31|10.24|10.32|10.25|10.3|10.23|40
1723723500000|2024-08-15 12:05:00|10.3|10.23|10.31|10.24|10.31|10.24|10.3|10.23|120
1723723800000|2024-08-15 12:10:00|10.3|10.23|10.3|10.23|10.31|10.24|10.29|10.22|11
1723724100000|2024-08-15 12:15:00|10.29|10.22|10.3|10.23|10.31|10.24|10.28|10.21|36
1723724400000|2024-08-15 12:20:00|10.31|10.24|10.3|10.23|10.32|10.25|10.29|10.22|54
1723724700000|2024-08-15 12:25:00|10.31|10.24|10.3|10.23|10.31|10.24|10.29|10.22|72
1723725000000|2024-08-15 12:30:00|10.31|10.24|10.33|10.26|10.34|10.27|10.3|10.23|73
1723725300000|2024-08-15 12:35:00|10.34|10.27|10.39|10.32|10.41|10.34|10.34|10.27|30
1723725600000|2024-08-15 12:40:00|10.38|10.31|10.39|10.32|10.41|10.34|10.38|10.31|64
1723725900000|2024-08-15 12:45:00|10.4|10.33|10.38|10.31|10.43|10.36|10.38|10.31|59
1723726200000|2024-08-15 12:50:00|10.37|10.3|10.35|10.28|10.37|10.3|10.33|10.26|73
1723726500000|2024-08-15 12:55:00|10.34|10.27|10.31|10.24|10.35|10.28|10.31|10.24|30
1723726800000|2024-08-15 13:00:00|10.32|10.25|10.33|10.26|10.34|10.27|10.27|10.2|50
1723727100000|2024-08-15 13:05:00|10.34|10.27|10.35|10.28|10.36|10.29|10.34|10.27|30
1723727400000|2024-08-15 13:10:00|10.36|10.29|10.37|10.3|10.39|10.32|10.36|10.29|50
1723727700000|2024-08-15 13:15:00|10.38|10.31|10.39|10.32|10.39|10.32|10.37|10.3|54
1723728000000|2024-08-15 13:20:00|10.38|10.31|10.39|10.32|10.4|10.33|10.37|10.3|40
1723728300000|2024-08-15 13:25:00|10.4|10.33|10.41|10.34|10.43|10.36|10.4|10.33|26
1723728600000|2024-08-15 13:30:00|10.4|10.33|10.43|10.36|10.43|10.36|10.38|10.31|40
1723728900000|2024-08-15 13:35:00|10.44|10.37|10.43|10.36|10.45|10.38|10.41|10.34|56
1723729200000|2024-08-15 13:40:00|10.44|10.37|10.41|10.34|10.44|10.37|10.4|10.33|36
1723729500000|2024-08-15 13:45:00|10.4|10.33|10.42|10.35|10.42|10.35|10.39|10.32|47
1723729800000|2024-08-15 13:50:00|10.43|10.36|10.43|10.36|10.45|10.38|10.42|10.35|25
1723730100000|2024-08-15 13:55:00|10.44|10.37|10.45|10.38|10.45|10.38|10.43|10.36|16
1723730400000|2024-08-15 14:00:00|10.46|10.39|10.46|10.39|10.5|10.43|10.45|10.38|29
1723730700000|2024-08-15 14:05:00|10.45|10.38|10.45|10.38|10.47|10.4|10.45|10.38|27
1723731000000|2024-08-15 14:10:00|10.44|10.37|10.45|10.38|10.47|10.4|10.44|10.37|26
1723731300000|2024-08-15 14:15:00|10.46|10.39|10.44|10.37|10.46|10.39|10.43|10.36|43
1723731600000|2024-08-15 14:20:00|10.45|10.38|10.43|10.36|10.45|10.38|10.43|10.36|21
1723731900000|2024-08-15 14:25:00|10.44|10.37|10.48|10.41|10.48|10.41|10.43|10.36|13
1723732200000|2024-08-15 14:30:00|10.49|10.42|10.51|10.44|10.52|10.45|10.49|10.42|25
1723732500000|2024-08-15 14:35:00|10.5|10.43|10.49|10.42|10.51|10.44|10.49|10.42|24
1723732800000|2024-08-15 14:40:00|10.48|10.41|10.47|10.4|10.49|10.42|10.47|10.4|10
1723733100000|2024-08-15 14:45:00|10.48|10.41|10.52|10.45|10.53|10.46|10.47|10.4|29
1723733400000|2024-08-15 14:50:00|10.51|10.44|10.49|10.42|10.51|10.44|10.49|10.42|63
1723733700000|2024-08-15 14:55:00|10.5|10.43|10.47|10.4|10.5|10.43|10.46|10.39|26
1723734000000|2024-08-15 15:00:00|10.46|10.39|10.46|10.39|10.47|10.4|10.45|10.38|27
1723734300000|2024-08-15 15:05:00|10.47|10.4|10.43|10.36|10.47|10.4|10.43|10.36|21
1723734600000|2024-08-15 15:10:00|10.44|10.37|10.42|10.35|10.44|10.37|10.42|10.35|5
1723734900000|2024-08-15 15:15:00|10.43|10.36|10.48|10.41|10.49|10.42|10.42|10.35|18
1723735200000|2024-08-15 15:20:00|10.49|10.42|10.5|10.43|10.52|10.45|10.48|10.41|70
1723735500000|2024-08-15 15:25:00|10.51|10.44|10.49|10.42|10.51|10.44|10.49|10.42|27
1723735800000|2024-08-15 15:30:00|10.48|10.41|10.46|10.39|10.49|10.42|10.46|10.39|33
1723736100000|2024-08-15 15:35:00|10.47|10.4|10.47|10.4|10.47|10.4|10.45|10.38|13
1723736400000|2024-08-15 15:40:00|10.46|10.39|10.48|10.41|10.49|10.42|10.46|10.39|17
1723736700000|2024-08-15 15:45:00|10.49|10.42|10.48|10.41|10.49|10.42|10.47|10.4|16
1723737000000|2024-08-15 15:50:00|10.49|10.42|10.49|10.42|10.5|10.43|10.48|10.41|13
1723737300000|2024-08-15 15:55:00|10.5|10.43|10.48|10.41|10.5|10.43|10.47|10.4|27
1723737600000|2024-08-15 16:00:00|10.47|10.4|10.49|10.42|10.49|10.42|10.47|10.4|3
1723737900000|2024-08-15 16:05:00|10.5|10.43|10.48|10.41|10.5|10.43|10.47|10.4|20
1723738200000|2024-08-15 16:10:00|10.47|10.4|10.47|10.4|10.48|10.41|10.46|10.39|25
1723738500000|2024-08-15 16:15:00|10.46|10.39|10.49|10.42|10.49|10.42|10.46|10.39|24
1723738800000|2024-08-15 16:20:00|10.5|10.43|10.48|10.41|10.51|10.44|10.47|10.4|27
1723739100000|2024-08-15 16:25:00|10.47|10.4|10.48|10.41|10.48|10.41|10.47|10.4|8
1723739400000|2024-08-15 16:30:00|10.47|10.4|10.46|10.39|10.49|10.42|10.46|10.39|48
1723739700000|2024-08-15 16:35:00|10.47|10.4|10.46|10.39|10.47|10.4|10.46|10.39|6
1723740000000|2024-08-15 16:40:00|10.47|10.4|10.43|10.36|10.47|10.4|10.42|10.35|15
1723740300000|2024-08-15 16:45:00|10.42|10.35|10.41|10.34|10.43|10.36|10.4|10.33|24
1723740600000|2024-08-15 16:50:00|10.42|10.35|10.43|10.36|10.43|10.36|10.41|10.34|14
1723740900000|2024-08-15 16:55:00|10.42|10.35|10.44|10.37|10.44|10.37|10.42|10.35|3
1723741200000|2024-08-15 17:00:00|10.45|10.38|10.42|10.35|10.45|10.38|10.42|10.35|12
1723741500000|2024-08-15 17:05:00|10.41|10.34|10.4|10.33|10.42|10.35|10.4|10.33|48
1723741800000|2024-08-15 17:10:00|10.41|10.34|10.4|10.33|10.41|10.34|10.39|10.32|36
1723742100000|2024-08-15 17:15:00|10.39|10.32|10.36|10.29|10.4|10.33|10.36|10.29|64
1723742400000|2024-08-15 17:20:00|10.37|10.3|10.37|10.3|10.38|10.31|10.36|10.29|9
1723742700000|2024-08-15 17:25:00|10.36|10.29|10.37|10.3|10.38|10.31|10.36|10.29|32
1723743000000|2024-08-15 17:30:00|10.36|10.29|10.34|10.27|10.37|10.3|10.33|10.26|45
1723743300000|2024-08-15 17:35:00|10.33|10.26|10.36|10.29|10.36|10.29|10.33|10.26|10
1723743600000|2024-08-15 17:40:00|10.37|10.3|10.34|10.27|10.37|10.3|10.34|10.27|32
1723743900000|2024-08-15 17:45:00|10.35|10.28|10.32|10.25|10.35|10.28|10.3|10.23|54
1723744200000|2024-08-15 17:50:00|10.31|10.24|10.29|10.22|10.32|10.25|10.29|10.22|23
1723744500000|2024-08-15 17:55:00|10.28|10.21|10.21|10.14|10.29|10.22|10.21|10.14|60
1723744800000|2024-08-15 18:00:00|10.22|10.15|10.02|9.95|10.22|10.15|9.94|9.87|224
1723745100000|2024-08-15 18:05:00|10.01|9.94|10.04|9.97|10.05|9.98|9.99|9.92|110
1723745400000|2024-08-15 18:10:00|10.03|9.96|10.01|9.94|10.05|9.98|9.95|9.88|103
1723745700000|2024-08-15 18:15:00|10|9.93|9.92|9.85|10.04|9.97|9.91|9.84|159
1723746000000|2024-08-15 18:20:00|9.93|9.86|9.95|9.88|9.95|9.88|9.91|9.84|107
1723746300000|2024-08-15 18:25:00|9.94|9.87|9.91|9.84|9.98|9.91|9.89|9.82|89
1723746600000|2024-08-15 18:30:00|9.92|9.85|9.89|9.82|9.92|9.85|9.84|9.77|110
1723746900000|2024-08-15 18:35:00|9.9|9.83|9.94|9.87|9.95|9.88|9.87|9.8|71
1723747200000|2024-08-15 18:40:00|9.93|9.86|9.97|9.9|9.98|9.91|9.93|9.86|81
1723747500000|2024-08-15 18:45:00|9.98|9.91|9.94|9.87|9.98|9.91|9.93|9.86|47
1723747800000|2024-08-15 18:50:00|9.93|9.86|9.95|9.88|9.95|9.88|9.9|9.83|45
1723748100000|2024-08-15 18:55:00|9.96|9.89|9.97|9.9|9.97|9.9|9.95|9.88|8
1723748400000|2024-08-15 19:00:00|9.96|9.89|9.94|9.87|9.97|9.9|9.93|9.86|49
1723748700000|2024-08-15 19:05:00|9.95|9.88|9.94|9.87|9.95|9.88|9.9|9.83|54
1723749000000|2024-08-15 19:10:00|9.93|9.86|9.96|9.89|9.96|9.89|9.91|9.84|96
1723749300000|2024-08-15 19:15:00|9.97|9.9|9.93|9.86|9.98|9.91|9.93|9.86|61
1723749600000|2024-08-15 19:20:00|9.92|9.85|9.94|9.87|9.95|9.88|9.9|9.83|27
1723749900000|2024-08-15 19:25:00|9.95|9.88|9.94|9.87|9.97|9.9|9.93|9.86|44
1723750200000|2024-08-15 19:30:00|9.93|9.86|9.91|9.84|9.96|9.89|9.9|9.83|53
1723750500000|2024-08-15 19:35:00|9.9|9.83|9.96|9.89|9.96|9.89|9.89|9.82|87
1723750800000|2024-08-15 19:40:00|9.95|9.88|9.94|9.87|9.96|9.89|9.91|9.84|62
1723751100000|2024-08-15 19:45:00|9.95|9.88|9.96|9.89|10|9.93|9.94|9.87|90
1723751400000|2024-08-15 19:50:00|9.95|9.88|9.96|9.89|9.98|9.91|9.93|9.86|126
1723751700000|2024-08-15 19:55:00|9.95|9.88|9.96|9.89|9.97|9.9|9.95|9.88|162
1723752000000|2024-08-15 20:00:00|9.95|9.88|9.94|9.87|9.95|9.88|9.93|9.86|128
1723752300000|2024-08-15 20:05:00|9.93|9.86|9.92|9.85|9.94|9.87|9.89|9.82|138
1723752600000|2024-08-15 20:10:00|9.93|9.86|9.92|9.85|9.93|9.86|9.9|9.83|54
1723752900000|2024-08-15 20:15:00|9.93|9.86|9.9|9.83|9.93|9.86|9.9|9.83|44
1723753200000|2024-08-15 20:20:00|9.91|9.84|9.91|9.84|9.92|9.85|9.9|9.83|35
1723753500000|2024-08-15 20:25:00|9.92|9.85|9.93|9.86|9.94|9.87|9.91|9.84|106
1723753800000|2024-08-15 20:30:00|9.94|9.87|9.95|9.88|9.95|9.88|9.94|9.87|2
1723754100000|2024-08-15 20:35:00|9.94|9.87|9.96|9.89|9.96|9.89|9.94|9.87|25
1723754400000|2024-08-15 20:40:00|9.97|9.9|9.97|9.9|9.97|9.9|9.97|9.9|1
1723754700000|2024-08-15 20:45:00|9.96|9.89|9.94|9.87|9.96|9.89|9.94|9.87|7
1723755000000|2024-08-15 20:50:00|9.93|9.86|9.92|9.85|9.93|9.86|9.92|9.85|4
1723755300000|2024-08-15 20:55:00|9.91|9.84|9.96|9.89|9.97|9.9|9.88|9.81|56
1723755600000|2024-08-15 21:00:00|9.97|9.9|9.95|9.88|9.97|9.9|9.94|9.87|61
1723755900000|2024-08-15 21:05:00|9.96|9.89|9.96|9.89|9.98|9.91|9.95|9.88|47
1723756200000|2024-08-15 21:10:00|9.95|9.88|9.95|9.88|9.96|9.89|9.94|9.87|27
1723756500000|2024-08-15 21:15:00|9.94|9.87|9.91|9.84|9.95|9.88|9.91|9.84|32
1723756800000|2024-08-15 21:20:00|9.92|9.85|9.91|9.84|9.92|9.85|9.91|9.84|4
1723757100000|2024-08-15 21:25:00|9.92|9.85|9.94|9.87|9.95|9.88|9.92|9.85|7
1723757400000|2024-08-15 21:30:00|9.93|9.86|9.92|9.85|9.94|9.87|9.91|9.84|10
1723757700000|2024-08-15 21:35:00|9.93|9.86|9.96|9.89|9.97|9.9|9.93|9.86|14
1723758000000|2024-08-15 21:40:00|9.95|9.88|9.93|9.86|9.96|9.89|9.92|9.85|25
1723758300000|2024-08-15 21:45:00|9.94|9.87|9.93|9.86|9.94|9.87|9.93|9.86|12
1723758600000|2024-08-15 21:50:00|9.94|9.87|9.94|9.87|9.94|9.87|9.93|9.86|15
1723758900000|2024-08-15 21:55:00|9.95|9.88|9.96|9.89|9.97|9.9|9.95|9.88|6
1723759200000|2024-08-15 22:00:00|9.97|9.9|9.94|9.87|9.97|9.9|9.93|9.86|36
1723759500000|2024-08-15 22:05:00|9.93|9.86|9.93|9.86|9.94|9.87|9.92|9.85|115
1723759800000|2024-08-15 22:10:00|9.92|9.85|9.94|9.87|9.95|9.88|9.91|9.84|51
1723760100000|2024-08-15 22:15:00|9.93|9.86|9.95|9.88|9.95|9.88|9.93|9.86|27
1723760400000|2024-08-15 22:20:00|9.96|9.89|9.96|9.89|9.97|9.9|9.95|9.88|53
1723760700000|2024-08-15 22:25:00|9.97|9.9|10.01|9.94|10.01|9.94|9.96|9.89|41
1723761000000|2024-08-15 22:30:00|10|9.93|10.02|9.95|10.03|9.96|10|9.93|27
1723761300000|2024-08-15 22:35:00|10.03|9.96|10.1|10.03|10.1|10.03|10.02|9.95|42
1723761600000|2024-08-15 22:40:00|10.09|10.02|10.07|10|10.09|10.02|10.06|9.99|61
1723761900000|2024-08-15 22:45:00|10.06|9.99|10.04|9.97|10.07|10|10.03|9.96|43
1723762200000|2024-08-15 22:50:00|10.03|9.96|10.03|9.96|10.04|9.97|10.02|9.95|17
1723762500000|2024-08-15 22:55:00|10.04|9.97|10.05|9.98|10.05|9.98|10.03|9.96|76
1723762800000|2024-08-15 23:00:00|10.04|9.97|10.03|9.96|10.05|9.98|10.03|9.96|26
1723763100000|2024-08-15 23:05:00|10.04|9.97|10.06|9.99|10.06|9.99|10.03|9.96|19
1723763400000|2024-08-15 23:10:00|10.07|10|10.08|10.01|10.09|10.02|10.06|9.99|18
1723763700000|2024-08-15 23:15:00|10.09|10.02|10.08|10.01|10.09|10.02|10.08|10.01|12
1723764000000|2024-08-15 23:20:00|10.07|10|10.07|10|10.08|10.01|10.06|9.99|11
1723764300000|2024-08-15 23:25:00|10.08|10.01|10.09|10.02|10.1|10.03|10.07|10|128
1723764600000|2024-08-15 23:30:00|10.08|10.01|10.09|10.02|10.1|10.03|10.08|10.01|30
1723764900000|2024-08-15 23:35:00|10.08|10.01|10.08|10.01|10.09|10.02|10.07|10|53
1723765200000|2024-08-15 23:40:00|10.07|10|10.06|9.99|10.08|10.01|10.06|9.99|38
1723765500000|2024-08-15 23:45:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|10
1723765800000|2024-08-15 23:50:00|10.07|10|10.07|10|10.07|10|10.06|9.99|31
1723766100000|2024-08-15 23:55:00|10.06|9.99|10.06|9.99|10.07|10|10.05|9.98|19
1723766400000|2024-08-16 00:00:00|10.05|9.98|10.05|9.98|10.06|9.99|10.03|9.96|39
1723766700000|2024-08-16 00:05:00|10.04|9.97|10.06|9.99|10.07|10|10.04|9.97|47
1723767000000|2024-08-16 00:10:00|10.07|10|10.05|9.98|10.07|10|10.05|9.98|21
1723767300000|2024-08-16 00:15:00|10.06|9.99|10.08|10.01|10.08|10.01|10.04|9.97|23
1723767600000|2024-08-16 00:20:00|10.07|10|10.06|9.99|10.08|10.01|10.06|9.99|10
1723767900000|2024-08-16 00:25:00|10.05|9.98|10.05|9.98|10.07|10|10.04|9.97|69
1723768200000|2024-08-16 00:30:00|10.06|9.99|10.07|10|10.07|10|10.05|9.98|26
1723768500000|2024-08-16 00:35:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|13
1723768800000|2024-08-16 00:40:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|8
1723769100000|2024-08-16 00:45:00|10.07|10|10.07|10|10.08|10.01|10.06|9.99|23
1723769400000|2024-08-16 00:50:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|26
1723769700000|2024-08-16 00:55:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|33
1723770000000|2024-08-16 01:00:00|10.07|10|10.08|10.01|10.09|10.02|10.06|9.99|18
1723770300000|2024-08-16 01:05:00|10.07|10|10.06|9.99|10.07|10|10.05|9.98|20
1723770600000|2024-08-16 01:10:00|10.05|9.98|10.04|9.97|10.06|9.99|10.04|9.97|62
1723770900000|2024-08-16 01:15:00|10.03|9.96|10|9.93|10.03|9.96|10|9.93|16
1723771200000|2024-08-16 01:20:00|9.99|9.92|9.99|9.92|10.01|9.94|9.98|9.91|35
1723771500000|2024-08-16 01:25:00|10|9.93|9.99|9.92|10.01|9.94|9.99|9.92|20
1723771800000|2024-08-16 01:30:00|9.98|9.91|10|9.93|10|9.93|9.98|9.91|27
1723772100000|2024-08-16 01:35:00|10.01|9.94|10.02|9.95|10.02|9.95|10|9.93|34
1723772400000|2024-08-16 01:40:00|10.01|9.94|10.02|9.95|10.02|9.95|10.01|9.94|6
1723772700000|2024-08-16 01:45:00|10.01|9.94|9.99|9.92|10.01|9.94|9.99|9.92|29
1723773000000|2024-08-16 01:50:00|10|9.93|10.02|9.95|10.02|9.95|9.99|9.92|43
1723773300000|2024-08-16 01:55:00|10.01|9.94|10.05|9.98|10.05|9.98|10.01|9.94|21
1723773600000|2024-08-16 02:00:00|10.06|9.99|10.02|9.95|10.06|9.99|10.02|9.95|81
1723773900000|2024-08-16 02:05:00|10.01|9.94|10.01|9.94|10.02|9.95|10.01|9.94|7
1723774200000|2024-08-16 02:10:00|10|9.93|10.01|9.94|10.01|9.94|10|9.93|32
1723774500000|2024-08-16 02:15:00|10.02|9.95|10.02|9.95|10.02|9.95|10|9.93|11
1723774800000|2024-08-16 02:20:00|10.03|9.96|10.04|9.97|10.05|9.98|10.03|9.96|6
1723775100000|2024-08-16 02:25:00|10.05|9.98|10.08|10.01|10.08|10.01|10.05|9.98|12
1723775400000|2024-08-16 02:30:00|10.07|10|10.16|10.09|10.19|10.12|10.07|10|66
1723775700000|2024-08-16 02:35:00|10.17|10.1|10.17|10.1|10.18|10.11|10.16|10.09|37
1723776000000|2024-08-16 02:40:00|10.16|10.09|10.14|10.07|10.17|10.1|10.12|10.05|21
1723776300000|2024-08-16 02:45:00|10.15|10.08|10.13|10.06|10.16|10.09|10.12|10.05|35
1723776600000|2024-08-16 02:50:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|13
1723776900000|2024-08-16 02:55:00|10.13|10.06|10.14|10.07|10.14|10.07|10.12|10.05|14
1723777200000|2024-08-16 03:00:00|10.13|10.06|10.13|10.06|10.15|10.08|10.12|10.05|9
1723777500000|2024-08-16 03:05:00|10.14|10.07|10.12|10.05|10.14|10.07|10.11|10.04|39
1723777800000|2024-08-16 03:10:00|10.13|10.06|10.11|10.04|10.13|10.06|10.11|10.04|41
1723778100000|2024-08-16 03:15:00|10.12|10.05|10.11|10.04|10.13|10.06|10.1|10.03|36
1723778400000|2024-08-16 03:20:00|10.1|10.03|10.09|10.02|10.11|10.04|10.08|10.01|30
1723778700000|2024-08-16 03:25:00|10.1|10.03|10.11|10.04|10.12|10.05|10.09|10.02|22
1723779000000|2024-08-16 03:30:00|10.1|10.03|10.1|10.03|10.11|10.04|10.1|10.03|5
1723779300000|2024-08-16 03:35:00|10.09|10.02|10.07|10|10.1|10.03|10.07|10|17
1723779600000|2024-08-16 03:40:00|10.08|10.01|10.09|10.02|10.09|10.02|10.07|10|24
1723779900000|2024-08-16 03:45:00|10.08|10.01|10.09|10.02|10.1|10.03|10.08|10.01|14
1723780200000|2024-08-16 03:50:00|10.1|10.03|10.08|10.01|10.1|10.03|10.07|10|17
1723780500000|2024-08-16 03:55:00|10.07|10|10.09|10.02|10.09|10.02|10.07|10|17
1723780800000|2024-08-16 04:00:00|10.08|10.01|10.1|10.03|10.1|10.03|10.08|10.01|9
1723781100000|2024-08-16 04:05:00|10.09|10.02|10.11|10.04|10.12|10.05|10.09|10.02|23
1723781400000|2024-08-16 04:10:00|10.1|10.03|10.1|10.03|10.11|10.04|10.09|10.02|53
1723781700000|2024-08-16 04:15:00|10.09|10.02|10.11|10.04|10.12|10.05|10.09|10.02|37
1723782000000|2024-08-16 04:20:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|17
1723782300000|2024-08-16 04:25:00|10.13|10.06|10.13|10.06|10.14|10.07|10.12|10.05|127
1723782600000|2024-08-16 04:30:00|10.14|10.07|10.14|10.07|10.14|10.07|10.12|10.05|101
1723782900000|2024-08-16 04:35:00|10.13|10.06|10.15|10.08|10.15|10.08|10.13|10.06|13
1723783200000|2024-08-16 04:40:00|10.14|10.07|10.16|10.09|10.16|10.09|10.14|10.07|21
1723783500000|2024-08-16 04:45:00|10.17|10.1|10.16|10.09|10.17|10.1|10.16|10.09|34
1723783800000|2024-08-16 04:50:00|10.15|10.08|10.15|10.08|10.16|10.09|10.14|10.07|43
1723784100000|2024-08-16 04:55:00|10.16|10.09|10.18|10.11|10.18|10.11|10.15|10.08|23
1723784400000|2024-08-16 05:00:00|10.17|10.1|10.17|10.1|10.19|10.12|10.16|10.09|51
1723784700000|2024-08-16 05:05:00|10.16|10.09|10.15|10.08|10.17|10.1|10.15|10.08|24
1723785000000|2024-08-16 05:10:00|10.16|10.09|10.15|10.08|10.16|10.09|10.15|10.08|2
1723785300000|2024-08-16 05:15:00|10.14|10.07|10.15|10.08|10.15|10.08|10.14|10.07|14
1723785600000|2024-08-16 05:20:00|10.16|10.09|10.15|10.08|10.17|10.1|10.14|10.07|18
1723785900000|2024-08-16 05:25:00|10.14|10.07|10.15|10.08|10.16|10.09|10.14|10.07|72
1723786200000|2024-08-16 05:30:00|10.16|10.09|10.17|10.1|10.17|10.1|10.15|10.08|14
1723786500000|2024-08-16 05:35:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|46
1723786800000|2024-08-16 05:40:00|10.16|10.09|10.15|10.08|10.16|10.09|10.15|10.08|16
1723787100000|2024-08-16 05:45:00|10.16|10.09|10.15|10.08|10.16|10.09|10.15|10.08|2
1723787400000|2024-08-16 05:50:00|10.16|10.09|10.16|10.09|10.16|10.09|10.15|10.08|3
1723787700000|2024-08-16 05:55:00|10.15|10.08|10.14|10.07|10.16|10.09|10.14|10.07|40
1723788000000|2024-08-16 06:00:00|10.15|10.08|10.15|10.08|10.15|10.08|10.13|10.06|55
1723788300000|2024-08-16 06:05:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|7
1723788600000|2024-08-16 06:10:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|3
1723788900000|2024-08-16 06:15:00|10.18|10.11|10.18|10.11|10.19|10.12|10.17|10.1|7
1723789200000|2024-08-16 06:20:00|10.17|10.1|10.16|10.09|10.18|10.11|10.16|10.09|26
1723789500000|2024-08-16 06:25:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|21
1723789800000|2024-08-16 06:30:00|10.18|10.11|10.19|10.12|10.2|10.13|10.18|10.11|18
1723790100000|2024-08-16 06:35:00|10.2|10.13|10.19|10.12|10.2|10.13|10.18|10.11|56
1723790400000|2024-08-16 06:40:00|10.2|10.13|10.2|10.13|10.21|10.14|10.19|10.12|47
1723790700000|2024-08-16 06:45:00|10.21|10.14|10.23|10.16|10.24|10.17|10.2|10.13|77
1723791000000|2024-08-16 06:50:00|10.24|10.17|10.23|10.16|10.25|10.18|10.23|10.16|58
1723791300000|2024-08-16 06:55:00|10.24|10.17|10.22|10.15|10.24|10.17|10.22|10.15|51
1723791600000|2024-08-16 07:00:00|10.23|10.16|10.2|10.13|10.23|10.16|10.2|10.13|22
1723791900000|2024-08-16 07:05:00|10.21|10.14|10.2|10.13|10.21|10.14|10.19|10.12|18
1723792200000|2024-08-16 07:10:00|10.21|10.14|10.2|10.13|10.21|10.14|10.19|10.12|98
1723792500000|2024-08-16 07:15:00|10.19|10.12|10.19|10.12|10.21|10.14|10.18|10.11|143
1723792800000|2024-08-16 07:20:00|10.18|10.11|10.19|10.12|10.19|10.12|10.18|10.11|94
1723793100000|2024-08-16 07:25:00|10.2|10.13|10.19|10.12|10.2|10.13|10.18|10.11|22
1723793400000|2024-08-16 07:30:00|10.2|10.13|10.2|10.13|10.21|10.14|10.19|10.12|19
1723793700000|2024-08-16 07:35:00|10.19|10.12|10.21|10.14|10.21|10.14|10.19|10.12|27
1723794000000|2024-08-16 07:40:00|10.22|10.15|10.22|10.15|10.22|10.15|10.22|10.15|1
1723794300000|2024-08-16 07:45:00|10.21|10.14|10.21|10.14|10.23|10.16|10.21|10.14|33
1723794600000|2024-08-16 07:50:00|10.22|10.15|10.21|10.14|10.22|10.15|10.21|10.14|8
1723794900000|2024-08-16 07:55:00|10.22|10.15|10.21|10.14|10.22|10.15|10.21|10.14|10
1723795200000|2024-08-16 08:00:00|10.22|10.15|10.21|10.14|10.22|10.15|10.21|10.14|2
1723795500000|2024-08-16 08:05:00|10.22|10.15|10.22|10.15|10.22|10.15|10.21|10.14|3
1723795800000|2024-08-16 08:10:00|10.21|10.14|10.21|10.14|10.22|10.15|10.2|10.13|15
1723796100000|2024-08-16 08:15:00|10.2|10.13|10.2|10.13|10.21|10.14|10.2|10.13|33
1723796400000|2024-08-16 08:20:00|10.21|10.14|10.2|10.13|10.21|10.14|10.19|10.12|80
1723796700000|2024-08-16 08:25:00|10.19|10.12|10.19|10.12|10.2|10.13|10.18|10.11|117
1723797000000|2024-08-16 08:30:00|10.2|10.13|10.19|10.12|10.2|10.13|10.18|10.11|68
1723797300000|2024-08-16 08:35:00|10.18|10.11|10.19|10.12|10.19|10.12|10.18|10.11|36
1723797600000|2024-08-16 08:40:00|10.2|10.13|10.19|10.12|10.2|10.13|10.19|10.12|66
1723797900000|2024-08-16 08:45:00|10.2|10.13|10.19|10.12|10.2|10.13|10.19|10.12|54
1723798200000|2024-08-16 08:50:00|10.18|10.11|10.19|10.12|10.19|10.12|10.18|10.11|40
1723798500000|2024-08-16 08:55:00|10.18|10.11|10.18|10.11|10.19|10.12|10.17|10.1|17
1723798800000|2024-08-16 09:00:00|10.17|10.1|10.17|10.1|10.18|10.11|10.17|10.1|59
1723799100000|2024-08-16 09:05:00|10.18|10.11|10.18|10.11|10.19|10.12|10.17|10.1|55
1723799400000|2024-08-16 09:10:00|10.19|10.12|10.19|10.12|10.19|10.12|10.18|10.11|11
1723799700000|2024-08-16 09:15:00|10.2|10.13|10.2|10.13|10.21|10.14|10.19|10.12|33
1723800000000|2024-08-16 09:20:00|10.19|10.12|10.19|10.12|10.2|10.13|10.19|10.12|35
1723800300000|2024-08-16 09:25:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|57
1723800600000|2024-08-16 09:30:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|82
1723800900000|2024-08-16 09:35:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|4
1723801200000|2024-08-16 09:40:00|10.19|10.12|10.19|10.12|10.2|10.13|10.18|10.11|65
1723801500000|2024-08-16 09:45:00|10.2|10.13|10.19|10.12|10.2|10.13|10.19|10.12|56
1723801800000|2024-08-16 09:50:00|10.2|10.13|10.2|10.13|10.2|10.13|10.19|10.12|41
1723802100000|2024-08-16 09:55:00|10.21|10.14|10.21|10.14|10.21|10.14|10.2|10.13|59
1723802400000|2024-08-16 10:00:00|10.2|10.13|10.19|10.12|10.21|10.14|10.18|10.11|92
1723802700000|2024-08-16 10:05:00|10.18|10.11|10.16|10.09|10.19|10.12|10.16|10.09|25
1723803000000|2024-08-16 10:10:00|10.17|10.1|10.16|10.09|10.17|10.1|10.15|10.08|32
1723803300000|2024-08-16 10:15:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|31
1723803600000|2024-08-16 10:20:00|10.18|10.11|10.16|10.09|10.18|10.11|10.16|10.09|17
1723803900000|2024-08-16 10:25:00|10.15|10.08|10.16|10.09|10.16|10.09|10.15|10.08|4
1723804200000|2024-08-16 10:30:00|10.15|10.08|10.16|10.09|10.16|10.09|10.15|10.08|10
1723804500000|2024-08-16 10:35:00|10.15|10.08|10.16|10.09|10.16|10.09|10.15|10.08|2
1723804800000|2024-08-16 10:40:00|10.17|10.1|10.17|10.1|10.17|10.1|10.17|10.1|1
1723805100000|2024-08-16 10:45:00|10.16|10.09|10.17|10.1|10.18|10.11|10.16|10.09|6
1723805400000|2024-08-16 10:50:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|7
1723805700000|2024-08-16 10:55:00|10.17|10.1|10.16|10.09|10.17|10.1|10.16|10.09|8
1723806000000|2024-08-16 11:00:00|10.15|10.08|10.14|10.07|10.16|10.09|10.14|10.07|106
1723806300000|2024-08-16 11:05:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|24
1723806600000|2024-08-16 11:10:00|10.13|10.06|10.13|10.06|10.14|10.07|10.13|10.06|27
1723806900000|2024-08-16 11:15:00|10.14|10.07|10.15|10.08|10.15|10.08|10.13|10.06|34
1723807200000|2024-08-16 11:20:00|10.16|10.09|10.17|10.1|10.18|10.11|10.15|10.08|28
1723807500000|2024-08-16 11:25:00|10.16|10.09|10.16|10.09|10.17|10.1|10.15|10.08|27
1723807800000|2024-08-16 11:30:00|10.17|10.1|10.16|10.09|10.17|10.1|10.15|10.08|54
1723808100000|2024-08-16 11:35:00|10.17|10.1|10.16|10.09|10.17|10.1|10.15|10.08|36
1723808400000|2024-08-16 11:40:00|10.15|10.08|10.15|10.08|10.16|10.09|10.15|10.08|91
1723808700000|2024-08-16 11:45:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|143
1723809000000|2024-08-16 11:50:00|10.13|10.06|10.13|10.06|10.14|10.07|10.11|10.04|31
1723809300000|2024-08-16 11:55:00|10.14|10.07|10.14|10.07|10.15|10.08|10.13|10.06|91
1723809600000|2024-08-16 12:00:00|10.13|10.06|10.15|10.08|10.16|10.09|10.13|10.06|33
1723809900000|2024-08-16 12:05:00|10.16|10.09|10.15|10.08|10.16|10.09|10.15|10.08|6
1723810200000|2024-08-16 12:10:00|10.14|10.07|10.1|10.03|10.15|10.08|10.1|10.03|43
1723810500000|2024-08-16 12:15:00|10.11|10.04|10.06|9.99|10.11|10.04|10.05|9.98|160
1723810800000|2024-08-16 12:20:00|10.05|9.98|10.03|9.96|10.05|9.98|10.02|9.95|53
1723811100000|2024-08-16 12:25:00|10.04|9.97|10.03|9.96|10.04|9.97|10.02|9.95|36
1723811400000|2024-08-16 12:30:00|10.02|9.95|9.95|9.88|10.03|9.96|9.93|9.86|176
1723811700000|2024-08-16 12:35:00|9.94|9.87|9.93|9.86|9.98|9.91|9.92|9.85|90
1723812000000|2024-08-16 12:40:00|9.94|9.87|9.89|9.82|9.94|9.87|9.88|9.81|90
1723812300000|2024-08-16 12:45:00|9.9|9.83|9.95|9.88|9.96|9.89|9.89|9.82|88
1723812600000|2024-08-16 12:50:00|9.94|9.87|9.95|9.88|9.96|9.89|9.93|9.86|124
1723812900000|2024-08-16 12:55:00|9.96|9.89|9.97|9.9|9.99|9.92|9.96|9.89|40
1723813200000|2024-08-16 13:00:00|9.96|9.89|10.01|9.94|10.02|9.95|9.95|9.88|34
1723813500000|2024-08-16 13:05:00|10.02|9.95|10|9.93|10.02|9.95|9.99|9.92|71
1723813800000|2024-08-16 13:10:00|9.99|9.92|9.98|9.91|10|9.93|9.97|9.9|88
1723814100000|2024-08-16 13:15:00|9.99|9.92|10.09|10.02|10.13|10.06|9.98|9.91|121
1723814400000|2024-08-16 13:20:00|10.1|10.03|10.08|10.01|10.12|10.05|10.07|10|69
1723814700000|2024-08-16 13:25:00|10.09|10.02|10.1|10.03|10.11|10.04|10.07|10|42
1723815000000|2024-08-16 13:30:00|10.11|10.04|10.15|10.08|10.16|10.09|10.07|10|83
1723815300000|2024-08-16 13:35:00|10.16|10.09|10.1|10.03|10.17|10.1|10.1|10.03|143
1723815600000|2024-08-16 13:40:00|10.11|10.04|10.09|10.02|10.12|10.05|10.08|10.01|53
1723815900000|2024-08-16 13:45:00|10.1|10.03|10.07|10|10.1|10.03|10.06|9.99|100
1723816200000|2024-08-16 13:50:00|10.08|10.01|9.98|9.91|10.08|10.01|9.94|9.87|105
1723816500000|2024-08-16 13:55:00|9.97|9.9|10.03|9.96|10.04|9.97|9.97|9.9|87
1723816800000|2024-08-16 14:00:00|10.04|9.97|10|9.93|10.06|9.99|9.97|9.9|87
1723817100000|2024-08-16 14:05:00|9.99|9.92|9.98|9.91|10.02|9.95|9.97|9.9|48
1723817400000|2024-08-16 14:10:00|9.99|9.92|9.97|9.9|9.99|9.92|9.94|9.87|49
1723817700000|2024-08-16 14:15:00|9.98|9.91|10|9.93|10.02|9.95|9.96|9.89|77
1723818000000|2024-08-16 14:20:00|9.99|9.92|9.93|9.86|10|9.93|9.91|9.84|93
1723818300000|2024-08-16 14:25:00|9.94|9.87|9.96|9.89|9.96|9.89|9.93|9.86|81
1723818600000|2024-08-16 14:30:00|9.95|9.88|9.97|9.9|9.99|9.92|9.94|9.87|53
1723818900000|2024-08-16 14:35:00|9.98|9.91|10.02|9.95|10.02|9.95|9.97|9.9|51
1723819200000|2024-08-16 14:40:00|10.03|9.96|10.02|9.95|10.04|9.97|9.99|9.92|46
1723819500000|2024-08-16 14:45:00|10.01|9.94|9.94|9.87|10.02|9.95|9.93|9.86|56
1723819800000|2024-08-16 14:50:00|9.95|9.88|9.91|9.84|9.95|9.88|9.89|9.82|71
1723820100000|2024-08-16 14:55:00|9.9|9.83|9.92|9.85|9.92|9.85|9.9|9.83|77
1723820400000|2024-08-16 15:00:00|9.91|9.84|9.96|9.89|9.96|9.89|9.91|9.84|46
1723820700000|2024-08-16 15:05:00|9.97|9.9|9.97|9.9|9.97|9.9|9.93|9.86|47
1723821000000|2024-08-16 15:10:00|9.98|9.91|9.98|9.91|9.99|9.92|9.97|9.9|25
1723821300000|2024-08-16 15:15:00|9.97|9.9|9.95|9.88|9.98|9.91|9.93|9.86|59
1723821600000|2024-08-16 15:20:00|9.94|9.87|9.91|9.84|9.95|9.88|9.9|9.83|80
1723821900000|2024-08-16 15:25:00|9.9|9.83|9.88|9.81|9.91|9.84|9.84|9.77|51
1723822200000|2024-08-16 15:30:00|9.87|9.8|9.86|9.79|9.89|9.82|9.86|9.79|44
1723822500000|2024-08-16 15:35:00|9.85|9.78|9.85|9.78|9.86|9.79|9.79|9.72|81
1723822800000|2024-08-16 15:40:00|9.86|9.79|9.87|9.8|9.88|9.81|9.86|9.79|50
1723823100000|2024-08-16 15:45:00|9.86|9.79|9.82|9.75|9.88|9.81|9.82|9.75|83
1723823400000|2024-08-16 15:50:00|9.81|9.74|9.83|9.76|9.85|9.78|9.79|9.72|49
1723823700000|2024-08-16 15:55:00|9.84|9.77|9.87|9.8|9.88|9.81|9.83|9.76|40
1723824000000|2024-08-16 16:00:00|9.88|9.81|9.87|9.8|9.88|9.81|9.85|9.78|44
1723824300000|2024-08-16 16:05:00|9.86|9.79|9.9|9.83|9.91|9.84|9.86|9.79|109
1723824600000|2024-08-16 16:10:00|9.91|9.84|9.91|9.84|9.92|9.85|9.89|9.82|85
1723824900000|2024-08-16 16:15:00|9.9|9.83|9.91|9.84|9.95|9.88|9.9|9.83|58
1723825200000|2024-08-16 16:20:00|9.92|9.85|9.95|9.88|9.95|9.88|9.91|9.84|62
1723825500000|2024-08-16 16:25:00|9.94|9.87|10.01|9.94|10.02|9.95|9.94|9.87|66
1723825800000|2024-08-16 16:30:00|10|9.93|10.03|9.96|10.04|9.97|10|9.93|76
1723826100000|2024-08-16 16:35:00|10.02|9.95|9.99|9.92|10.04|9.97|9.98|9.91|74
1723826400000|2024-08-16 16:40:00|9.98|9.91|9.99|9.92|10|9.93|9.96|9.89|106
1723826700000|2024-08-16 16:45:00|9.98|9.91|9.95|9.88|9.99|9.92|9.95|9.88|34
1723827000000|2024-08-16 16:50:00|9.96|9.89|9.96|9.89|9.97|9.9|9.95|9.88|79
1723827300000|2024-08-16 16:55:00|9.97|9.9|9.98|9.91|9.99|9.92|9.95|9.88|82
1723827600000|2024-08-16 17:00:00|9.97|9.9|9.95|9.88|9.98|9.91|9.94|9.87|63
1723827900000|2024-08-16 17:05:00|9.94|9.87|9.95|9.88|9.95|9.88|9.91|9.84|60
1723828200000|2024-08-16 17:10:00|9.96|9.89|9.93|9.86|9.97|9.9|9.93|9.86|18
1723828500000|2024-08-16 17:15:00|9.92|9.85|9.93|9.86|9.94|9.87|9.91|9.84|82
1723828800000|2024-08-16 17:20:00|9.94|9.87|9.89|9.82|9.94|9.87|9.87|9.8|60
1723829100000|2024-08-16 17:25:00|9.9|9.83|9.95|9.88|9.96|9.89|9.9|9.83|36
1723829400000|2024-08-16 17:30:00|9.96|9.89|10|9.93|10.05|9.98|9.96|9.89|71
1723829700000|2024-08-16 17:35:00|10.01|9.94|10.03|9.96|10.03|9.96|10|9.93|53
1723830000000|2024-08-16 17:40:00|10.04|9.97|10.03|9.96|10.06|9.99|10.02|9.95|42
1723830300000|2024-08-16 17:45:00|10.02|9.95|10.04|9.97|10.07|10|10.02|9.95|33
1723830600000|2024-08-16 17:50:00|10.05|9.98|10.03|9.96|10.05|9.98|10.03|9.96|37
1723830900000|2024-08-16 17:55:00|10.04|9.97|10.15|10.08|10.17|10.1|10.04|9.97|72
1723831200000|2024-08-16 18:00:00|10.16|10.09|10.19|10.12|10.22|10.15|10.12|10.05|98
1723831500000|2024-08-16 18:05:00|10.2|10.13|10.11|10.04|10.2|10.13|10.11|10.04|80
1723831800000|2024-08-16 18:10:00|10.1|10.03|10.11|10.04|10.12|10.05|10.1|10.03|30
1723832100000|2024-08-16 18:15:00|10.12|10.05|10.15|10.08|10.16|10.09|10.11|10.04|52
1723832400000|2024-08-16 18:20:00|10.16|10.09|10.15|10.08|10.17|10.1|10.15|10.08|32
1723832700000|2024-08-16 18:25:00|10.16|10.09|10.15|10.08|10.16|10.09|10.14|10.07|18
1723833000000|2024-08-16 18:30:00|10.16|10.09|10.16|10.09|10.16|10.09|10.13|10.06|41
1723833300000|2024-08-16 18:35:00|10.17|10.1|10.16|10.09|10.19|10.12|10.14|10.07|66
1723833600000|2024-08-16 18:40:00|10.15|10.08|10.14|10.07|10.16|10.09|10.12|10.05|44
1723833900000|2024-08-16 18:45:00|10.15|10.08|10.16|10.09|10.17|10.1|10.14|10.07|24
1723834200000|2024-08-16 18:50:00|10.15|10.08|10.17|10.1|10.17|10.1|10.14|10.07|37
1723834500000|2024-08-16 18:55:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|13
1723834800000|2024-08-16 19:00:00|10.17|10.1|10.18|10.11|10.19|10.12|10.16|10.09|58
1723835100000|2024-08-16 19:05:00|10.19|10.12|10.15|10.08|10.19|10.12|10.14|10.07|53
1723835400000|2024-08-16 19:10:00|10.16|10.09|10.15|10.08|10.16|10.09|10.14|10.07|22
1723835700000|2024-08-16 19:15:00|10.16|10.09|10.16|10.09|10.17|10.1|10.14|10.07|71
1723836000000|2024-08-16 19:20:00|10.15|10.08|10.16|10.09|10.17|10.1|10.15|10.08|82
1723836300000|2024-08-16 19:25:00|10.15|10.08|10.17|10.1|10.18|10.11|10.15|10.08|119
1723836600000|2024-08-16 19:30:00|10.16|10.09|10.14|10.07|10.17|10.1|10.13|10.06|45
1723836900000|2024-08-16 19:35:00|10.13|10.06|10.17|10.1|10.17|10.1|10.12|10.05|67
1723837200000|2024-08-16 19:40:00|10.16|10.09|10.15|10.08|10.17|10.1|10.14|10.07|62
1723837500000|2024-08-16 19:45:00|10.16|10.09|10.14|10.07|10.16|10.09|10.13|10.06|49
1723837800000|2024-08-16 19:50:00|10.15|10.08|10.15|10.08|10.15|10.08|10.13|10.06|19
1723838100000|2024-08-16 19:55:00|10.14|10.07|10.13|10.06|10.15|10.08|10.13|10.06|96
1723838400000|2024-08-16 20:00:00|10.14|10.07|10.14|10.07|10.14|10.07|10.12|10.05|39
1723838700000|2024-08-16 20:05:00|10.15|10.08|10.14|10.07|10.15|10.08|10.13|10.06|12
1723839000000|2024-08-16 20:10:00|10.13|10.06|10.15|10.08|10.16|10.09|10.13|10.06|23
1723839300000|2024-08-16 20:15:00|10.16|10.09|10.15|10.08|10.16|10.09|10.15|10.08|28
1723839600000|2024-08-16 20:20:00|10.16|10.09|10.16|10.09|10.16|10.09|10.15|10.08|3
1723839900000|2024-08-16 20:25:00|10.17|10.1|10.18|10.11|10.18|10.11|10.15|10.08|6
1723840200000|2024-08-16 20:30:00|10.17|10.1|10.16|10.09|10.18|10.11|10.15|10.08|16
1723840500000|2024-08-16 20:35:00|10.15|10.08|10.15|10.08|10.16|10.09|10.14|10.07|11
1723840800000|2024-08-16 20:40:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|19
1723841100000|2024-08-16 20:45:00|10.15|10.08|10.15|10.08|10.16|10.09|10.14|10.07|33
1723841400000|2024-08-16 20:50:00|10.16|10.09|10.16|10.09|10.16|10.09|10.14|10.07|27
1723841700000|2024-08-16 20:55:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|2
1723878000000|2024-08-17 07:00:00|10.12|10.05|10.13|10.06|10.14|10.07|10.12|10.05|12
1723878300000|2024-08-17 07:05:00|10.14|10.07|10.12|10.05|10.14|10.07|10.12|10.05|9
1723878600000|2024-08-17 07:10:00|10.13|10.06|10.12|10.05|10.13|10.06|10.12|10.05|6
1723878900000|2024-08-17 07:15:00|10.11|10.04|10.13|10.06|10.13|10.06|10.11|10.04|13
1723879200000|2024-08-17 07:20:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|40
1723879500000|2024-08-17 07:25:00|10.14|10.07|10.14|10.07|10.14|10.07|10.13|10.06|5
1723879800000|2024-08-17 07:30:00|10.15|10.08|10.16|10.09|10.16|10.09|10.14|10.07|12
1723880100000|2024-08-17 07:35:00|10.15|10.08|10.15|10.08|10.16|10.09|10.15|10.08|5
1723880400000|2024-08-17 07:40:00|10.16|10.09|10.15|10.08|10.16|10.09|10.15|10.08|8
1723880700000|2024-08-17 07:45:00|10.16|10.09|10.16|10.09|10.16|10.09|10.15|10.08|11
1723881300000|2024-08-17 07:55:00|10.17|10.1|10.16|10.09|10.17|10.1|10.16|10.09|4
1723881600000|2024-08-17 08:00:00|10.17|10.1|10.16|10.09|10.17|10.1|10.16|10.09|8
1723881900000|2024-08-17 08:05:00|10.15|10.08|10.16|10.09|10.17|10.1|10.15|10.08|4
1723882200000|2024-08-17 08:10:00|10.15|10.08|10.15|10.08|10.15|10.08|10.15|10.08|1
1723882500000|2024-08-17 08:15:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|9
1723882800000|2024-08-17 08:20:00|10.15|10.08|10.15|10.08|10.16|10.09|10.14|10.07|15
1723883100000|2024-08-17 08:25:00|10.14|10.07|10.14|10.07|10.14|10.07|10.14|10.07|1
1723883400000|2024-08-17 08:30:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|4
1723883700000|2024-08-17 08:35:00|10.15|10.08|10.14|10.07|10.15|10.08|10.13|10.06|12
1723884000000|2024-08-17 08:40:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|6
1723884300000|2024-08-17 08:45:00|10.15|10.08|10.15|10.08|10.15|10.08|10.15|10.08|1
1723884600000|2024-08-17 08:50:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|12
1723884900000|2024-08-17 08:55:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|6
1723885200000|2024-08-17 09:00:00|10.16|10.09|10.16|10.09|10.17|10.1|10.15|10.08|11
1723885800000|2024-08-17 09:10:00|10.15|10.08|10.15|10.08|10.16|10.09|10.15|10.08|17
1723886100000|2024-08-17 09:15:00|10.14|10.07|10.16|10.09|10.16|10.09|10.14|10.07|5
1723886400000|2024-08-17 09:20:00|10.15|10.08|10.16|10.09|10.16|10.09|10.15|10.08|4
1723886700000|2024-08-17 09:25:00|10.17|10.1|10.17|10.1|10.18|10.11|10.17|10.1|7
1723887000000|2024-08-17 09:30:00|10.18|10.11|10.17|10.1|10.18|10.11|10.17|10.1|10
1723887300000|2024-08-17 09:35:00|10.18|10.11|10.17|10.1|10.18|10.11|10.17|10.1|2
1723887600000|2024-08-17 09:40:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|3
1723887900000|2024-08-17 09:45:00|10.15|10.08|10.15|10.08|10.15|10.08|10.15|10.08|1
1723888200000|2024-08-17 09:50:00|10.14|10.07|10.15|10.08|10.16|10.09|10.14|10.07|8
1723888500000|2024-08-17 09:55:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|4
1723888800000|2024-08-17 10:00:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|5
1723889100000|2024-08-17 10:05:00|10.17|10.1|10.15|10.08|10.17|10.1|10.15|10.08|5
1723889400000|2024-08-17 10:10:00|10.16|10.09|10.15|10.08|10.16|10.09|10.15|10.08|24
1723889700000|2024-08-17 10:15:00|10.14|10.07|10.14|10.07|10.14|10.07|10.14|10.07|1
1723890000000|2024-08-17 10:20:00|10.13|10.06|10.13|10.06|10.13|10.06|10.13|10.06|1
1723890300000|2024-08-17 10:25:00|10.14|10.07|10.14|10.07|10.14|10.07|10.13|10.06|7
1723890600000|2024-08-17 10:30:00|10.13|10.06|10.15|10.08|10.15|10.08|10.13|10.06|13
1723890900000|2024-08-17 10:35:00|10.16|10.09|10.17|10.1|10.18|10.11|10.15|10.08|16
1723891200000|2024-08-17 10:40:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|3
1723891500000|2024-08-17 10:45:00|10.15|10.08|10.14|10.07|10.16|10.09|10.14|10.07|12
1723891800000|2024-08-17 10:50:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|6
1723892100000|2024-08-17 10:55:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|2
1723892400000|2024-08-17 11:00:00|10.13|10.06|10.13|10.06|10.14|10.07|10.11|10.04|9
1723892700000|2024-08-17 11:05:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|2
1723893000000|2024-08-17 11:10:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|4
1723893300000|2024-08-17 11:15:00|10.12|10.05|10.13|10.06|10.14|10.07|10.12|10.05|8
1723893600000|2024-08-17 11:20:00|10.14|10.07|10.14|10.07|10.14|10.07|10.13|10.06|7
1723893900000|2024-08-17 11:25:00|10.15|10.08|10.15|10.08|10.15|10.08|10.15|10.08|1
1723894200000|2024-08-17 11:30:00|10.16|10.09|10.16|10.09|10.16|10.09|10.15|10.08|13
1723894500000|2024-08-17 11:35:00|10.15|10.08|10.16|10.09|10.16|10.09|10.15|10.08|2
1723894800000|2024-08-17 11:40:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|2
1723895100000|2024-08-17 11:45:00|10.15|10.08|10.15|10.08|10.15|10.08|10.14|10.07|3
1723895400000|2024-08-17 11:50:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|5
1723895700000|2024-08-17 11:55:00|10.15|10.08|10.15|10.08|10.15|10.08|10.15|10.08|1
1723896000000|2024-08-17 12:00:00|10.14|10.07|10.15|10.08|10.15|10.08|10.14|10.07|14
1723896300000|2024-08-17 12:05:00|10.14|10.07|10.14|10.07|10.15|10.08|10.13|10.06|23
1723896600000|2024-08-17 12:10:00|10.15|10.08|10.16|10.09|10.16|10.09|10.14|10.07|8
1723896900000|2024-08-17 12:15:00|10.15|10.08|10.15|10.08|10.16|10.09|10.15|10.08|9
1723897200000|2024-08-17 12:20:00|10.16|10.09|10.15|10.08|10.16|10.09|10.15|10.08|8
1723897500000|2024-08-17 12:25:00|10.16|10.09|10.16|10.09|10.16|10.09|10.16|10.09|1
1723897800000|2024-08-17 12:30:00|10.17|10.1|10.17|10.1|10.18|10.11|10.16|10.09|15
1723898400000|2024-08-17 12:40:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|2
1723898700000|2024-08-17 12:45:00|10.18|10.11|10.16|10.09|10.18|10.11|10.16|10.09|5
1723899000000|2024-08-17 12:50:00|10.17|10.1|10.17|10.1|10.17|10.1|10.17|10.1|1
1723899300000|2024-08-17 12:55:00|10.18|10.11|10.18|10.11|10.18|10.11|10.17|10.1|3
1723899600000|2024-08-17 13:00:00|10.19|10.12|10.19|10.12|10.19|10.12|10.17|10.1|7
1723899900000|2024-08-17 13:05:00|10.2|10.13|10.24|10.17|10.25|10.18|10.2|10.13|45
1723900200000|2024-08-17 13:10:00|10.25|10.18|10.24|10.17|10.25|10.18|10.22|10.15|22
1723900500000|2024-08-17 13:15:00|10.23|10.16|10.2|10.13|10.24|10.17|10.2|10.13|22
1723900800000|2024-08-17 13:20:00|10.21|10.14|10.22|10.15|10.22|10.15|10.2|10.13|28
1723901100000|2024-08-17 13:25:00|10.21|10.14|10.21|10.14|10.22|10.15|10.21|10.14|11
1723901400000|2024-08-17 13:30:00|10.22|10.15|10.2|10.13|10.23|10.16|10.19|10.12|43
1723901700000|2024-08-17 13:35:00|10.19|10.12|10.19|10.12|10.2|10.13|10.18|10.11|23
1723902000000|2024-08-17 13:40:00|10.2|10.13|10.19|10.12|10.2|10.13|10.19|10.12|4
1723902300000|2024-08-17 13:45:00|10.2|10.13|10.21|10.14|10.22|10.15|10.19|10.12|10
1723902600000|2024-08-17 13:50:00|10.22|10.15|10.21|10.14|10.22|10.15|10.21|10.14|8
1723902900000|2024-08-17 13:55:00|10.2|10.13|10.24|10.17|10.24|10.17|10.2|10.13|9
1723903200000|2024-08-17 14:00:00|10.25|10.18|10.24|10.17|10.25|10.18|10.23|10.16|8
1723903500000|2024-08-17 14:05:00|10.23|10.16|10.24|10.17|10.25|10.18|10.23|10.16|26
1723903800000|2024-08-17 14:10:00|10.23|10.16|10.23|10.16|10.24|10.17|10.23|10.16|7
1723904100000|2024-08-17 14:15:00|10.24|10.17|10.22|10.15|10.24|10.17|10.21|10.14|9
1723904400000|2024-08-17 14:20:00|10.21|10.14|10.22|10.15|10.23|10.16|10.21|10.14|12
1723904700000|2024-08-17 14:25:00|10.23|10.16|10.23|10.16|10.23|10.16|10.22|10.15|9
1723905000000|2024-08-17 14:30:00|10.22|10.15|10.23|10.16|10.24|10.17|10.22|10.15|66
1723905300000|2024-08-17 14:35:00|10.24|10.17|10.23|10.16|10.25|10.18|10.23|10.16|32
1723905600000|2024-08-17 14:40:00|10.24|10.17|10.23|10.16|10.24|10.17|10.22|10.15|10
1723905900000|2024-08-17 14:45:00|10.24|10.17|10.24|10.17|10.25|10.18|10.23|10.16|17
1723906200000|2024-08-17 14:50:00|10.25|10.18|10.27|10.2|10.28|10.21|10.24|10.17|27
1723906500000|2024-08-17 14:55:00|10.28|10.21|10.28|10.21|10.29|10.22|10.27|10.2|27
1723906800000|2024-08-17 15:00:00|10.27|10.2|10.26|10.19|10.29|10.22|10.26|10.19|20
1723907100000|2024-08-17 15:05:00|10.25|10.18|10.25|10.18|10.26|10.19|10.25|10.18|27
1723907400000|2024-08-17 15:10:00|10.26|10.19|10.29|10.22|10.29|10.22|10.26|10.19|6
1723907700000|2024-08-17 15:15:00|10.28|10.21|10.28|10.21|10.29|10.22|10.28|10.21|21
1723908000000|2024-08-17 15:20:00|10.27|10.2|10.29|10.22|10.29|10.22|10.26|10.19|9
1723908300000|2024-08-17 15:25:00|10.28|10.21|10.27|10.2|10.29|10.22|10.27|10.2|14
1723908600000|2024-08-17 15:30:00|10.26|10.19|10.28|10.21|10.29|10.22|10.26|10.19|37
1723908900000|2024-08-17 15:35:00|10.27|10.2|10.28|10.21|10.29|10.22|10.27|10.2|38
1723909200000|2024-08-17 15:40:00|10.29|10.22|10.28|10.21|10.29|10.22|10.27|10.2|48
1723909500000|2024-08-17 15:45:00|10.29|10.22|10.28|10.21|10.29|10.22|10.27|10.2|50
1723909800000|2024-08-17 15:50:00|10.27|10.2|10.27|10.2|10.28|10.21|10.26|10.19|13
1723910100000|2024-08-17 15:55:00|10.26|10.19|10.25|10.18|10.27|10.2|10.25|10.18|30
1723910400000|2024-08-17 16:00:00|10.26|10.19|10.28|10.21|10.28|10.21|10.25|10.18|31
1723910700000|2024-08-17 16:05:00|10.29|10.22|10.3|10.23|10.3|10.23|10.27|10.2|12
1723911000000|2024-08-17 16:10:00|10.29|10.22|10.31|10.24|10.31|10.24|10.28|10.21|23
1723911300000|2024-08-17 16:15:00|10.32|10.25|10.3|10.23|10.32|10.25|10.29|10.22|27
1723911600000|2024-08-17 16:20:00|10.29|10.22|10.3|10.23|10.3|10.23|10.29|10.22|18
1723911900000|2024-08-17 16:25:00|10.31|10.24|10.33|10.26|10.33|10.26|10.3|10.23|17
1723912200000|2024-08-17 16:30:00|10.32|10.25|10.33|10.26|10.33|10.26|10.32|10.25|8
1723912500000|2024-08-17 16:35:00|10.34|10.27|10.34|10.27|10.37|10.3|10.33|10.26|27
1723912800000|2024-08-17 16:40:00|10.33|10.26|10.32|10.25|10.35|10.28|10.32|10.25|22
1723913100000|2024-08-17 16:45:00|10.33|10.26|10.32|10.25|10.33|10.26|10.3|10.23|12
1723913400000|2024-08-17 16:50:00|10.33|10.26|10.34|10.27|10.35|10.28|10.32|10.25|32
1723913700000|2024-08-17 16:55:00|10.35|10.28|10.34|10.27|10.35|10.28|10.34|10.27|22
1723914000000|2024-08-17 17:00:00|10.35|10.28|10.38|10.31|10.38|10.31|10.34|10.27|26
1723914300000|2024-08-17 17:05:00|10.37|10.3|10.38|10.31|10.38|10.31|10.36|10.29|30
1723914600000|2024-08-17 17:10:00|10.37|10.3|10.36|10.29|10.37|10.3|10.35|10.28|12
1723914900000|2024-08-17 17:15:00|10.35|10.28|10.36|10.29|10.36|10.29|10.33|10.26|36
1723915200000|2024-08-17 17:20:00|10.35|10.28|10.37|10.3|10.37|10.3|10.35|10.28|13
1723915500000|2024-08-17 17:25:00|10.38|10.31|10.38|10.31|10.38|10.31|10.38|10.31|1
1723915800000|2024-08-17 17:30:00|10.39|10.32|10.39|10.32|10.4|10.33|10.38|10.31|17
1723916100000|2024-08-17 17:35:00|10.4|10.33|10.39|10.32|10.41|10.34|10.39|10.32|18
1723916400000|2024-08-17 17:40:00|10.38|10.31|10.37|10.3|10.39|10.32|10.37|10.3|22
1723916700000|2024-08-17 17:45:00|10.36|10.29|10.39|10.32|10.4|10.33|10.36|10.29|58
1723917000000|2024-08-17 17:50:00|10.4|10.33|10.37|10.3|10.4|10.33|10.37|10.3|36
1723917300000|2024-08-17 17:55:00|10.36|10.29|10.35|10.28|10.37|10.3|10.35|10.28|4
1723917600000|2024-08-17 18:00:00|10.34|10.27|10.35|10.28|10.36|10.29|10.33|10.26|26
1723917900000|2024-08-17 18:05:00|10.36|10.29|10.34|10.27|10.36|10.29|10.33|10.26|15
1723918200000|2024-08-17 18:10:00|10.35|10.28|10.36|10.29|10.36|10.29|10.34|10.27|10
1723918500000|2024-08-17 18:15:00|10.35|10.28|10.36|10.29|10.36|10.29|10.35|10.28|14
1723918800000|2024-08-17 18:20:00|10.35|10.28|10.34|10.27|10.36|10.29|10.34|10.27|12
1723919100000|2024-08-17 18:25:00|10.33|10.26|10.34|10.27|10.35|10.28|10.33|10.26|42
1723919400000|2024-08-17 18:30:00|10.33|10.26|10.32|10.25|10.34|10.27|10.32|10.25|10
1723919700000|2024-08-17 18:35:00|10.33|10.26|10.32|10.25|10.33|10.26|10.31|10.24|20
1723920000000|2024-08-17 18:40:00|10.31|10.24|10.29|10.22|10.32|10.25|10.28|10.21|29
1723920300000|2024-08-17 18:45:00|10.28|10.21|10.3|10.23|10.31|10.24|10.28|10.21|21
1723920600000|2024-08-17 18:50:00|10.31|10.24|10.3|10.23|10.31|10.24|10.3|10.23|12
1723920900000|2024-08-17 18:55:00|10.29|10.22|10.3|10.23|10.3|10.23|10.29|10.22|6
1723921200000|2024-08-17 19:00:00|10.29|10.22|10.29|10.22|10.3|10.23|10.28|10.21|15
1723921500000|2024-08-17 19:05:00|10.3|10.23|10.31|10.24|10.31|10.24|10.28|10.21|22
1723921800000|2024-08-17 19:10:00|10.3|10.23|10.31|10.24|10.32|10.25|10.3|10.23|8
1723922100000|2024-08-17 19:15:00|10.3|10.23|10.31|10.24|10.31|10.24|10.3|10.23|24
1723922400000|2024-08-17 19:20:00|10.32|10.25|10.32|10.25|10.33|10.26|10.31|10.24|5
1723922700000|2024-08-17 19:25:00|10.31|10.24|10.32|10.25|10.32|10.25|10.31|10.24|14
1723923000000|2024-08-17 19:30:00|10.31|10.24|10.3|10.23|10.32|10.25|10.29|10.22|20
1723923300000|2024-08-17 19:35:00|10.31|10.24|10.31|10.24|10.31|10.24|10.3|10.23|7
1723923600000|2024-08-17 19:40:00|10.32|10.25|10.31|10.24|10.32|10.25|10.31|10.24|4
1723923900000|2024-08-17 19:45:00|10.32|10.25|10.32|10.25|10.34|10.27|10.32|10.25|19
1723924200000|2024-08-17 19:50:00|10.33|10.26|10.33|10.26|10.33|10.26|10.33|10.26|1
1723924500000|2024-08-17 19:55:00|10.32|10.25|10.33|10.26|10.33|10.26|10.32|10.25|2
1723924800000|2024-08-17 20:00:00|10.34|10.27|10.33|10.26|10.34|10.27|10.33|10.26|8
1723925100000|2024-08-17 20:05:00|10.32|10.25|10.34|10.27|10.34|10.27|10.32|10.25|11
1723925400000|2024-08-17 20:10:00|10.35|10.28|10.33|10.26|10.35|10.28|10.33|10.26|51
1723925700000|2024-08-17 20:15:00|10.34|10.27|10.34|10.27|10.34|10.27|10.33|10.26|17
1723926000000|2024-08-17 20:20:00|10.33|10.26|10.31|10.24|10.34|10.27|10.31|10.24|15
1723926300000|2024-08-17 20:25:00|10.3|10.23|10.31|10.24|10.32|10.25|10.3|10.23|10
1723926600000|2024-08-17 20:30:00|10.32|10.25|10.32|10.25|10.33|10.26|10.31|10.24|17
1723926900000|2024-08-17 20:35:00|10.33|10.26|10.32|10.25|10.33|10.26|10.32|10.25|16
1723927200000|2024-08-17 20:40:00|10.31|10.24|10.3|10.23|10.31|10.24|10.3|10.23|14
1723927500000|2024-08-17 20:45:00|10.31|10.24|10.33|10.26|10.33|10.26|10.31|10.24|3
1723927800000|2024-08-17 20:50:00|10.34|10.27|10.33|10.26|10.34|10.27|10.33|10.26|10
1723928100000|2024-08-17 20:55:00|10.34|10.27|10.33|10.26|10.34|10.27|10.33|10.26|12
1723928400000|2024-08-17 21:00:00|10.34|10.27|10.34|10.27|10.34|10.27|10.33|10.26|21
1723928700000|2024-08-17 21:05:00|10.33|10.26|10.32|10.25|10.34|10.27|10.32|10.25|4
1723929000000|2024-08-17 21:10:00|10.33|10.26|10.32|10.25|10.33|10.26|10.32|10.25|4
1723929300000|2024-08-17 21:15:00|10.31|10.24|10.3|10.23|10.32|10.25|10.3|10.23|8
1723929600000|2024-08-17 21:20:00|10.31|10.24|10.3|10.23|10.31|10.24|10.29|10.22|10
1723929900000|2024-08-17 21:25:00|10.29|10.22|10.29|10.22|10.29|10.22|10.28|10.21|5
1723930200000|2024-08-17 21:30:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|2
1723930500000|2024-08-17 21:35:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|4
1723931100000|2024-08-17 21:45:00|10.3|10.23|10.3|10.23|10.3|10.23|10.29|10.22|3
1723931400000|2024-08-17 21:50:00|10.31|10.24|10.31|10.24|10.32|10.25|10.31|10.24|3
1723931700000|2024-08-17 21:55:00|10.32|10.25|10.33|10.26|10.33|10.26|10.32|10.25|10
1723932000000|2024-08-17 22:00:00|10.34|10.27|10.34|10.27|10.35|10.28|10.33|10.26|35
1723932300000|2024-08-17 22:05:00|10.33|10.26|10.34|10.27|10.36|10.29|10.33|10.26|14
1723932600000|2024-08-17 22:10:00|10.35|10.28|10.31|10.24|10.35|10.28|10.31|10.24|39
1723932900000|2024-08-17 22:15:00|10.32|10.25|10.32|10.25|10.33|10.26|10.32|10.25|5
1723933200000|2024-08-17 22:20:00|10.33|10.26|10.32|10.25|10.33|10.26|10.31|10.24|10
1723933500000|2024-08-17 22:25:00|10.31|10.24|10.32|10.25|10.32|10.25|10.31|10.24|4
1723933800000|2024-08-17 22:30:00|10.33|10.26|10.32|10.25|10.33|10.26|10.31|10.24|16
1723934100000|2024-08-17 22:35:00|10.31|10.24|10.31|10.24|10.31|10.24|10.31|10.24|1
1723934400000|2024-08-17 22:40:00|10.3|10.23|10.3|10.23|10.3|10.23|10.3|10.23|1
1723934700000|2024-08-17 22:45:00|10.31|10.24|10.31|10.24|10.31|10.24|10.3|10.23|9
1723935000000|2024-08-17 22:50:00|10.3|10.23|10.31|10.24|10.31|10.24|10.3|10.23|2
1723935300000|2024-08-17 22:55:00|10.32|10.25|10.32|10.25|10.32|10.25|10.31|10.24|11
1723935600000|2024-08-17 23:00:00|10.31|10.24|10.32|10.25|10.32|10.25|10.31|10.24|44
1723935900000|2024-08-17 23:05:00|10.31|10.24|10.33|10.26|10.33|10.26|10.31|10.24|21
1723936200000|2024-08-17 23:10:00|10.32|10.25|10.33|10.26|10.33|10.26|10.31|10.24|14
1723936500000|2024-08-17 23:15:00|10.32|10.25|10.32|10.25|10.33|10.26|10.31|10.24|9
1723936800000|2024-08-17 23:20:00|10.31|10.24|10.32|10.25|10.32|10.25|10.31|10.24|20
1723937100000|2024-08-17 23:25:00|10.31|10.24|10.31|10.24|10.32|10.25|10.31|10.24|9
1723937400000|2024-08-17 23:30:00|10.3|10.23|10.3|10.23|10.31|10.24|10.3|10.23|25
1723937700000|2024-08-17 23:35:00|10.31|10.24|10.32|10.25|10.32|10.25|10.3|10.23|8
1723938000000|2024-08-17 23:40:00|10.33|10.26|10.32|10.25|10.33|10.26|10.32|10.25|28
1723938300000|2024-08-17 23:45:00|10.31|10.24|10.31|10.24|10.32|10.25|10.31|10.24|15
1723938900000|2024-08-17 23:55:00|10.32|10.25|10.32|10.25|10.32|10.25|10.32|10.25|1
1723939200000|2024-08-18 00:00:00|10.31|10.24|10.31|10.24|10.32|10.25|10.3|10.23|17
1723939500000|2024-08-18 00:05:00|10.3|10.23|10.32|10.25|10.32|10.25|10.3|10.23|15
1723939800000|2024-08-18 00:10:00|10.31|10.24|10.3|10.23|10.32|10.25|10.3|10.23|22
1723940100000|2024-08-18 00:15:00|10.29|10.22|10.3|10.23|10.31|10.24|10.29|10.22|10
1723940400000|2024-08-18 00:20:00|10.31|10.24|10.31|10.24|10.31|10.24|10.3|10.23|17
1723940700000|2024-08-18 00:25:00|10.32|10.25|10.32|10.25|10.32|10.25|10.31|10.24|31
1723941000000|2024-08-18 00:30:00|10.31|10.24|10.33|10.26|10.33|10.26|10.31|10.24|13
1723941300000|2024-08-18 00:35:00|10.34|10.27|10.35|10.28|10.36|10.29|10.34|10.27|4
1723941600000|2024-08-18 00:40:00|10.34|10.27|10.35|10.28|10.36|10.29|10.34|10.27|34
1723941900000|2024-08-18 00:45:00|10.34|10.27|10.36|10.29|10.36|10.29|10.34|10.27|37
1723942200000|2024-08-18 00:50:00|10.35|10.28|10.35|10.28|10.36|10.29|10.34|10.27|11
1723942800000|2024-08-18 01:00:00|10.34|10.27|10.33|10.26|10.34|10.27|10.33|10.26|2
1723943100000|2024-08-18 01:05:00|10.32|10.25|10.33|10.26|10.33|10.26|10.31|10.24|48
1723943400000|2024-08-18 01:10:00|10.34|10.27|10.34|10.27|10.35|10.28|10.33|10.26|25
1723943700000|2024-08-18 01:15:00|10.35|10.28|10.32|10.25|10.35|10.28|10.32|10.25|10
1723944000000|2024-08-18 01:20:00|10.33|10.26|10.31|10.24|10.33|10.26|10.31|10.24|47
1723944300000|2024-08-18 01:25:00|10.32|10.25|10.31|10.24|10.32|10.25|10.3|10.23|16
1723944600000|2024-08-18 01:30:00|10.3|10.23|10.29|10.22|10.31|10.24|10.29|10.22|8
1723944900000|2024-08-18 01:35:00|10.28|10.21|10.29|10.22|10.3|10.23|10.28|10.21|6
1723945200000|2024-08-18 01:40:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|6
1723945500000|2024-08-18 01:45:00|10.3|10.23|10.29|10.22|10.3|10.23|10.28|10.21|18
1723945800000|2024-08-18 01:50:00|10.28|10.21|10.27|10.2|10.29|10.22|10.26|10.19|30
1723946100000|2024-08-18 01:55:00|10.26|10.19|10.25|10.18|10.27|10.2|10.25|10.18|12
1723946400000|2024-08-18 02:00:00|10.26|10.19|10.23|10.16|10.26|10.19|10.23|10.16|18
1723946700000|2024-08-18 02:05:00|10.24|10.17|10.23|10.16|10.24|10.17|10.23|10.16|6
1723947000000|2024-08-18 02:10:00|10.24|10.17|10.24|10.17|10.25|10.18|10.23|10.16|35
1723947300000|2024-08-18 02:15:00|10.23|10.16|10.23|10.16|10.25|10.18|10.23|10.16|25
1723947600000|2024-08-18 02:20:00|10.24|10.17|10.24|10.17|10.24|10.17|10.23|10.16|19
1723948200000|2024-08-18 02:30:00|10.25|10.18|10.25|10.18|10.25|10.18|10.25|10.18|1
1723948500000|2024-08-18 02:35:00|10.26|10.19|10.28|10.21|10.28|10.21|10.26|10.19|7
1723948800000|2024-08-18 02:40:00|10.27|10.2|10.29|10.22|10.29|10.22|10.27|10.2|17
1723949100000|2024-08-18 02:45:00|10.3|10.23|10.3|10.23|10.3|10.23|10.29|10.22|13
1723949400000|2024-08-18 02:50:00|10.31|10.24|10.31|10.24|10.34|10.27|10.3|10.23|33
1723949700000|2024-08-18 02:55:00|10.3|10.23|10.37|10.3|10.37|10.3|10.3|10.23|22
1723950000000|2024-08-18 03:00:00|10.38|10.31|10.35|10.28|10.39|10.32|10.34|10.27|86
1723950300000|2024-08-18 03:05:00|10.34|10.27|10.31|10.24|10.35|10.28|10.29|10.22|36
1723950600000|2024-08-18 03:10:00|10.32|10.25|10.32|10.25|10.33|10.26|10.31|10.24|9
1723950900000|2024-08-18 03:15:00|10.31|10.24|10.28|10.21|10.31|10.24|10.27|10.2|28
1723951200000|2024-08-18 03:20:00|10.27|10.2|10.28|10.21|10.29|10.22|10.27|10.2|10
1723951500000|2024-08-18 03:25:00|10.27|10.2|10.28|10.21|10.28|10.21|10.27|10.2|18
1723951800000|2024-08-18 03:30:00|10.27|10.2|10.27|10.2|10.28|10.21|10.26|10.19|7
1723952100000|2024-08-18 03:35:00|10.28|10.21|10.27|10.2|10.28|10.21|10.27|10.2|4
1723952400000|2024-08-18 03:40:00|10.28|10.21|10.26|10.19|10.28|10.21|10.26|10.19|51
1723952700000|2024-08-18 03:45:00|10.25|10.18|10.26|10.19|10.27|10.2|10.25|10.18|20
1723953000000|2024-08-18 03:50:00|10.27|10.2|10.26|10.19|10.27|10.2|10.25|10.18|24
1723953300000|2024-08-18 03:55:00|10.25|10.18|10.26|10.19|10.26|10.19|10.25|10.18|6
1723953600000|2024-08-18 04:00:00|10.25|10.18|10.27|10.2|10.27|10.2|10.24|10.17|29
1723953900000|2024-08-18 04:05:00|10.28|10.21|10.27|10.2|10.28|10.21|10.27|10.2|12
1723954200000|2024-08-18 04:10:00|10.26|10.19|10.26|10.19|10.27|10.2|10.26|10.19|5
1723954500000|2024-08-18 04:15:00|10.27|10.2|10.27|10.2|10.27|10.2|10.27|10.2|1
1723954800000|2024-08-18 04:20:00|10.26|10.19|10.26|10.19|10.27|10.2|10.26|10.19|3
1723955100000|2024-08-18 04:25:00|10.25|10.18|10.23|10.16|10.26|10.19|10.23|10.16|17
1723955400000|2024-08-18 04:30:00|10.22|10.15|10.25|10.18|10.25|10.18|10.22|10.15|30
1723955700000|2024-08-18 04:35:00|10.26|10.19|10.25|10.18|10.26|10.19|10.24|10.17|6
1723956300000|2024-08-18 04:45:00|10.24|10.17|10.24|10.17|10.25|10.18|10.24|10.17|25
1723956600000|2024-08-18 04:50:00|10.25|10.18|10.25|10.18|10.25|10.18|10.25|10.18|1
1723956900000|2024-08-18 04:55:00|10.26|10.19|10.26|10.19|10.26|10.19|10.25|10.18|7
1723957200000|2024-08-18 05:00:00|10.25|10.18|10.27|10.2|10.28|10.21|10.25|10.18|15
1723957800000|2024-08-18 05:10:00|10.28|10.21|10.28|10.21|10.29|10.22|10.28|10.21|3
1723958100000|2024-08-18 05:15:00|10.27|10.2|10.27|10.2|10.28|10.21|10.27|10.2|3
1723958400000|2024-08-18 05:20:00|10.26|10.19|10.26|10.19|10.27|10.2|10.26|10.19|35
1723958700000|2024-08-18 05:25:00|10.25|10.18|10.25|10.18|10.26|10.19|10.24|10.17|11
1723959000000|2024-08-18 05:30:00|10.26|10.19|10.26|10.19|10.26|10.19|10.25|10.18|13
1723959300000|2024-08-18 05:35:00|10.27|10.2|10.27|10.2|10.27|10.2|10.27|10.2|1
1723959600000|2024-08-18 05:40:00|10.28|10.21|10.28|10.21|10.28|10.21|10.27|10.2|3
1723959900000|2024-08-18 05:45:00|10.27|10.2|10.28|10.21|10.28|10.21|10.27|10.2|2
1723960200000|2024-08-18 05:50:00|10.27|10.2|10.27|10.2|10.28|10.21|10.27|10.2|9
1723960500000|2024-08-18 05:55:00|10.28|10.21|10.27|10.2|10.28|10.21|10.27|10.2|12
1723960800000|2024-08-18 06:00:00|10.26|10.19|10.27|10.2|10.27|10.2|10.26|10.19|6
1723961100000|2024-08-18 06:05:00|10.26|10.19|10.27|10.2|10.27|10.2|10.26|10.19|38
1723961700000|2024-08-18 06:15:00|10.28|10.21|10.28|10.21|10.28|10.21|10.27|10.2|5
1723962000000|2024-08-18 06:20:00|10.29|10.22|10.29|10.22|10.29|10.22|10.29|10.22|1
1723962300000|2024-08-18 06:25:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|2
1723962600000|2024-08-18 06:30:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|2
1723962900000|2024-08-18 06:35:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|4
1723963200000|2024-08-18 06:40:00|10.3|10.23|10.3|10.23|10.3|10.23|10.3|10.23|1
1723963500000|2024-08-18 06:45:00|10.29|10.22|10.29|10.22|10.29|10.22|10.29|10.22|1
1723963800000|2024-08-18 06:50:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|4
1723964100000|2024-08-18 06:55:00|10.28|10.21|10.28|10.21|10.29|10.22|10.28|10.21|3
1723964700000|2024-08-18 07:05:00|10.29|10.22|10.28|10.21|10.29|10.22|10.28|10.21|4
1723965000000|2024-08-18 07:10:00|10.27|10.2|10.28|10.21|10.28|10.21|10.27|10.2|10
1723965300000|2024-08-18 07:15:00|10.27|10.2|10.26|10.19|10.27|10.2|10.26|10.19|2
1723965600000|2024-08-18 07:20:00|10.27|10.2|10.27|10.2|10.28|10.21|10.26|10.19|11
1723965900000|2024-08-18 07:25:00|10.28|10.21|10.28|10.21|10.28|10.21|10.28|10.21|1
1723966800000|2024-08-18 07:40:00|10.27|10.2|10.27|10.2|10.28|10.21|10.27|10.2|7
1723967100000|2024-08-18 07:45:00|10.26|10.19|10.27|10.2|10.27|10.2|10.26|10.19|4
1723967400000|2024-08-18 07:50:00|10.26|10.19|10.25|10.18|10.27|10.2|10.25|10.18|34
1723967700000|2024-08-18 07:55:00|10.26|10.19|10.27|10.2|10.27|10.2|10.25|10.18|14
1723968000000|2024-08-18 08:00:00|10.26|10.19|10.26|10.19|10.26|10.19|10.25|10.18|11
1723968300000|2024-08-18 08:05:00|10.27|10.2|10.27|10.2|10.27|10.2|10.26|10.19|9
1723968600000|2024-08-18 08:10:00|10.28|10.21|10.28|10.21|10.28|10.21|10.27|10.2|9
1723968900000|2024-08-18 08:15:00|10.27|10.2|10.26|10.19|10.27|10.2|10.25|10.18|12
1723969200000|2024-08-18 08:20:00|10.25|10.18|10.25|10.18|10.25|10.18|10.25|10.18|1
1723969800000|2024-08-18 08:30:00|10.26|10.19|10.25|10.18|10.26|10.19|10.25|10.18|6
1723970100000|2024-08-18 08:35:00|10.26|10.19|10.26|10.19|10.27|10.2|10.25|10.18|27
1723970400000|2024-08-18 08:40:00|10.27|10.2|10.28|10.21|10.28|10.21|10.27|10.2|6
1723970700000|2024-08-18 08:45:00|10.29|10.22|10.29|10.22|10.29|10.22|10.28|10.21|3
1723971000000|2024-08-18 08:50:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|54
1723971300000|2024-08-18 08:55:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|6
1723971900000|2024-08-18 09:05:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|2
1723972200000|2024-08-18 09:10:00|10.28|10.21|10.28|10.21|10.29|10.22|10.28|10.21|13
1723972500000|2024-08-18 09:15:00|10.29|10.22|10.29|10.22|10.3|10.23|10.28|10.21|13
1723972800000|2024-08-18 09:20:00|10.28|10.21|10.28|10.21|10.29|10.22|10.28|10.21|37
1723973100000|2024-08-18 09:25:00|10.29|10.22|10.28|10.21|10.29|10.22|10.28|10.21|2
1723973400000|2024-08-18 09:30:00|10.29|10.22|10.28|10.21|10.29|10.22|10.28|10.21|14
1723973700000|2024-08-18 09:35:00|10.27|10.2|10.26|10.19|10.28|10.21|10.25|10.18|8
1723974000000|2024-08-18 09:40:00|10.25|10.18|10.26|10.19|10.26|10.19|10.25|10.18|4
1723974300000|2024-08-18 09:45:00|10.27|10.2|10.28|10.21|10.28|10.21|10.27|10.2|6
1723974600000|2024-08-18 09:50:00|10.29|10.22|10.31|10.24|10.33|10.26|10.29|10.22|37
1723974900000|2024-08-18 09:55:00|10.32|10.25|10.31|10.24|10.32|10.25|10.31|10.24|14
1723975200000|2024-08-18 10:00:00|10.32|10.25|10.33|10.26|10.33|10.26|10.32|10.25|16
1723975500000|2024-08-18 10:05:00|10.34|10.27|10.33|10.26|10.36|10.29|10.33|10.26|48
1723975800000|2024-08-18 10:10:00|10.34|10.27|10.32|10.25|10.34|10.27|10.32|10.25|15
1723976100000|2024-08-18 10:15:00|10.33|10.26|10.36|10.29|10.38|10.31|10.32|10.25|38
1723976400000|2024-08-18 10:20:00|10.37|10.3|10.35|10.28|10.37|10.3|10.35|10.28|41
1723976700000|2024-08-18 10:25:00|10.36|10.29|10.36|10.29|10.36|10.29|10.35|10.28|3
1723977000000|2024-08-18 10:30:00|10.37|10.3|10.34|10.27|10.37|10.3|10.33|10.26|16
1723977300000|2024-08-18 10:35:00|10.35|10.28|10.35|10.28|10.36|10.29|10.34|10.27|13
1723977600000|2024-08-18 10:40:00|10.36|10.29|10.35|10.28|10.36|10.29|10.35|10.28|6
1723977900000|2024-08-18 10:45:00|10.36|10.29|10.33|10.26|10.36|10.29|10.32|10.25|34
1723978200000|2024-08-18 10:50:00|10.34|10.27|10.31|10.24|10.34|10.27|10.31|10.24|28
1723978500000|2024-08-18 10:55:00|10.32|10.25|10.32|10.25|10.33|10.26|10.32|10.25|15
1723978800000|2024-08-18 11:00:00|10.33|10.26|10.32|10.25|10.33|10.26|10.32|10.25|16
1723979100000|2024-08-18 11:05:00|10.31|10.24|10.32|10.25|10.33|10.26|10.31|10.24|8
1723979400000|2024-08-18 11:10:00|10.33|10.26|10.32|10.25|10.33|10.26|10.32|10.25|36
1723979700000|2024-08-18 11:15:00|10.33|10.26|10.33|10.26|10.33|10.26|10.32|10.25|23
1723980000000|2024-08-18 11:20:00|10.32|10.25|10.31|10.24|10.33|10.26|10.3|10.23|36
1723980300000|2024-08-18 11:25:00|10.3|10.23|10.39|10.32|10.41|10.34|10.3|10.23|37
1723980600000|2024-08-18 11:30:00|10.38|10.31|10.39|10.32|10.39|10.32|10.38|10.31|16
1723980900000|2024-08-18 11:35:00|10.38|10.31|10.36|10.29|10.39|10.32|10.35|10.28|25
1723981200000|2024-08-18 11:40:00|10.37|10.3|10.36|10.29|10.37|10.3|10.36|10.29|22
1723981500000|2024-08-18 11:45:00|10.37|10.3|10.39|10.32|10.39|10.32|10.36|10.29|7
1723981800000|2024-08-18 11:50:00|10.38|10.31|10.39|10.32|10.4|10.33|10.38|10.31|6
1723982100000|2024-08-18 11:55:00|10.38|10.31|10.4|10.33|10.4|10.33|10.38|10.31|27
1723982400000|2024-08-18 12:00:00|10.41|10.34|10.41|10.34|10.42|10.35|10.4|10.33|33
1723982700000|2024-08-18 12:05:00|10.4|10.33|10.42|10.35|10.42|10.35|10.39|10.32|23
1723983000000|2024-08-18 12:10:00|10.43|10.36|10.4|10.33|10.43|10.36|10.4|10.33|8
1723983300000|2024-08-18 12:15:00|10.39|10.32|10.39|10.32|10.41|10.34|10.39|10.32|25
1723983600000|2024-08-18 12:20:00|10.38|10.31|10.39|10.32|10.39|10.32|10.37|10.3|10
1723983900000|2024-08-18 12:25:00|10.4|10.33|10.42|10.35|10.43|10.36|10.39|10.32|63
1723984200000|2024-08-18 12:30:00|10.43|10.36|10.44|10.37|10.45|10.38|10.42|10.35|66
1723984500000|2024-08-18 12:35:00|10.45|10.38|10.44|10.37|10.45|10.38|10.43|10.36|34
1723984800000|2024-08-18 12:40:00|10.45|10.38|10.45|10.38|10.46|10.39|10.44|10.37|49
1723985100000|2024-08-18 12:45:00|10.46|10.39|10.41|10.34|10.46|10.39|10.4|10.33|88
1723985400000|2024-08-18 12:50:00|10.42|10.35|10.4|10.33|10.42|10.35|10.4|10.33|23
1723985700000|2024-08-18 12:55:00|10.39|10.32|10.41|10.34|10.41|10.34|10.39|10.32|7
1723986000000|2024-08-18 13:00:00|10.4|10.33|10.43|10.36|10.44|10.37|10.4|10.33|58
1723986300000|2024-08-18 13:05:00|10.44|10.37|10.45|10.38|10.46|10.39|10.43|10.36|12
1723986600000|2024-08-18 13:10:00|10.46|10.39|10.46|10.39|10.49|10.42|10.45|10.38|39
1723986900000|2024-08-18 13:15:00|10.45|10.38|10.45|10.38|10.45|10.38|10.45|10.38|1
1723987200000|2024-08-18 13:20:00|10.44|10.37|10.43|10.36|10.44|10.37|10.43|10.36|2
1723987500000|2024-08-18 13:25:00|10.44|10.37|10.43|10.36|10.44|10.37|10.42|10.35|16
1723987800000|2024-08-18 13:30:00|10.44|10.37|10.44|10.37|10.45|10.38|10.43|10.36|39
1723988100000|2024-08-18 13:35:00|10.45|10.38|10.44|10.37|10.45|10.38|10.44|10.37|4
1723988400000|2024-08-18 13:40:00|10.45|10.38|10.44|10.37|10.45|10.38|10.44|10.37|4
1723988700000|2024-08-18 13:45:00|10.43|10.36|10.42|10.35|10.43|10.36|10.42|10.35|12
1723989000000|2024-08-18 13:50:00|10.41|10.34|10.39|10.32|10.42|10.35|10.39|10.32|95
1723989300000|2024-08-18 13:55:00|10.4|10.33|10.38|10.31|10.4|10.33|10.37|10.3|41
1723989600000|2024-08-18 14:00:00|10.39|10.32|10.39|10.32|10.4|10.33|10.38|10.31|35
1723989900000|2024-08-18 14:05:00|10.4|10.33|10.39|10.32|10.4|10.33|10.39|10.32|18
1723990200000|2024-08-18 14:10:00|10.4|10.33|10.39|10.32|10.4|10.33|10.39|10.32|46
1723990500000|2024-08-18 14:15:00|10.4|10.33|10.42|10.35|10.42|10.35|10.4|10.33|19
1723990800000|2024-08-18 14:20:00|10.41|10.34|10.36|10.29|10.41|10.34|10.32|10.25|27
1723991100000|2024-08-18 14:25:00|10.37|10.3|10.37|10.3|10.38|10.31|10.36|10.29|7
1723991400000|2024-08-18 14:30:00|10.36|10.29|10.36|10.29|10.37|10.3|10.35|10.28|23
1723991700000|2024-08-18 14:35:00|10.35|10.28|10.34|10.27|10.35|10.28|10.32|10.25|14
1723992000000|2024-08-18 14:40:00|10.35|10.28|10.36|10.29|10.36|10.29|10.32|10.25|18
1723992300000|2024-08-18 14:45:00|10.37|10.3|10.35|10.28|10.37|10.3|10.34|10.27|13
1723992600000|2024-08-18 14:50:00|10.34|10.27|10.34|10.27|10.36|10.29|10.32|10.25|15
1723992900000|2024-08-18 14:55:00|10.35|10.28|10.35|10.28|10.35|10.28|10.35|10.28|1
1723993200000|2024-08-18 15:00:00|10.34|10.27|10.33|10.26|10.34|10.27|10.33|10.26|26
1723993500000|2024-08-18 15:05:00|10.32|10.25|10.32|10.25|10.33|10.26|10.31|10.24|49
1723993800000|2024-08-18 15:10:00|10.31|10.24|10.32|10.25|10.33|10.26|10.31|10.24|32
1723994100000|2024-08-18 15:15:00|10.33|10.26|10.35|10.28|10.35|10.28|10.33|10.26|11
1723994400000|2024-08-18 15:20:00|10.36|10.29|10.35|10.28|10.36|10.29|10.35|10.28|16
1723994700000|2024-08-18 15:25:00|10.34|10.27|10.35|10.28|10.35|10.28|10.34|10.27|6
1723995000000|2024-08-18 15:30:00|10.36|10.29|10.36|10.29|10.36|10.29|10.35|10.28|15
1723995300000|2024-08-18 15:35:00|10.35|10.28|10.35|10.28|10.36|10.29|10.34|10.27|9
1723995600000|2024-08-18 15:40:00|10.36|10.29|10.36|10.29|10.36|10.29|10.36|10.29|1
1723995900000|2024-08-18 15:45:00|10.37|10.3|10.37|10.3|10.37|10.3|10.37|10.3|1
1723996200000|2024-08-18 15:50:00|10.38|10.31|10.37|10.3|10.39|10.32|10.37|10.3|14
1723996500000|2024-08-18 15:55:00|10.36|10.29|10.37|10.3|10.37|10.3|10.36|10.29|8
1723996800000|2024-08-18 16:00:00|10.38|10.31|10.38|10.31|10.39|10.32|10.36|10.29|45
1723997100000|2024-08-18 16:05:00|10.39|10.32|10.36|10.29|10.39|10.32|10.36|10.29|34
1723997400000|2024-08-18 16:10:00|10.37|10.3|10.37|10.3|10.37|10.3|10.35|10.28|21
1723997700000|2024-08-18 16:15:00|10.38|10.31|10.38|10.31|10.38|10.31|10.38|10.31|1
1723998000000|2024-08-18 16:20:00|10.39|10.32|10.4|10.33|10.41|10.34|10.39|10.32|28
1723998300000|2024-08-18 16:25:00|10.39|10.32|10.38|10.31|10.4|10.33|10.38|10.31|26
1723998600000|2024-08-18 16:30:00|10.39|10.32|10.38|10.31|10.39|10.32|10.37|10.3|36
1723998900000|2024-08-18 16:35:00|10.39|10.32|10.4|10.33|10.4|10.33|10.38|10.31|18
1723999200000|2024-08-18 16:40:00|10.41|10.34|10.39|10.32|10.41|10.34|10.39|10.32|45
1723999500000|2024-08-18 16:45:00|10.38|10.31|10.4|10.33|10.4|10.33|10.38|10.31|13
1723999800000|2024-08-18 16:50:00|10.39|10.32|10.39|10.32|10.39|10.32|10.38|10.31|5
1724000100000|2024-08-18 16:55:00|10.38|10.31|10.37|10.3|10.39|10.32|10.37|10.3|22
1724000400000|2024-08-18 17:00:00|10.38|10.31|10.38|10.31|10.39|10.32|10.37|10.3|9
1724000700000|2024-08-18 17:05:00|10.37|10.3|10.34|10.27|10.37|10.3|10.33|10.26|18
1724001000000|2024-08-18 17:10:00|10.35|10.28|10.33|10.26|10.35|10.28|10.33|10.26|19
1724001300000|2024-08-18 17:15:00|10.32|10.25|10.34|10.27|10.34|10.27|10.32|10.25|37
1724001600000|2024-08-18 17:20:00|10.33|10.26|10.29|10.22|10.34|10.27|10.29|10.22|19
1724001900000|2024-08-18 17:25:00|10.28|10.21|10.27|10.2|10.29|10.22|10.25|10.18|38
1724002200000|2024-08-18 17:30:00|10.26|10.19|10.28|10.21|10.28|10.21|10.26|10.19|19
1724002500000|2024-08-18 17:35:00|10.27|10.2|10.29|10.22|10.29|10.22|10.27|10.2|9
1724002800000|2024-08-18 17:40:00|10.3|10.23|10.29|10.22|10.3|10.23|10.28|10.21|10
1724003100000|2024-08-18 17:45:00|10.28|10.21|10.26|10.19|10.28|10.21|10.24|10.17|24
1724003400000|2024-08-18 17:50:00|10.25|10.18|10.25|10.18|10.26|10.19|10.25|10.18|5
1724003700000|2024-08-18 17:55:00|10.24|10.17|10.25|10.18|10.26|10.19|10.24|10.17|8
1724004000000|2024-08-18 18:00:00|10.26|10.19|10.26|10.19|10.26|10.19|10.24|10.17|19
1724004300000|2024-08-18 18:05:00|10.25|10.18|10.25|10.18|10.26|10.19|10.25|10.18|27
1724004600000|2024-08-18 18:10:00|10.26|10.19|10.26|10.19|10.26|10.19|10.25|10.18|9
1724004900000|2024-08-18 18:15:00|10.27|10.2|10.26|10.19|10.27|10.2|10.26|10.19|12
1724005200000|2024-08-18 18:20:00|10.25|10.18|10.26|10.19|10.26|10.19|10.25|10.18|20
1724005500000|2024-08-18 18:25:00|10.25|10.18|10.26|10.19|10.26|10.19|10.25|10.18|16
1724005800000|2024-08-18 18:30:00|10.27|10.2|10.28|10.21|10.28|10.21|10.26|10.19|30
1724006100000|2024-08-18 18:35:00|10.27|10.2|10.28|10.21|10.28|10.21|10.27|10.2|4
1724006400000|2024-08-18 18:40:00|10.27|10.2|10.27|10.2|10.28|10.21|10.27|10.2|21
1724006700000|2024-08-18 18:45:00|10.28|10.21|10.26|10.19|10.28|10.21|10.26|10.19|39
1724007000000|2024-08-18 18:50:00|10.27|10.2|10.27|10.2|10.27|10.2|10.27|10.2|1
1724007300000|2024-08-18 18:55:00|10.28|10.21|10.28|10.21|10.28|10.21|10.28|10.21|1
1724007600000|2024-08-18 19:00:00|10.27|10.2|10.28|10.21|10.28|10.21|10.27|10.2|4
1724007900000|2024-08-18 19:05:00|10.27|10.2|10.27|10.2|10.27|10.2|10.27|10.2|1
1724008200000|2024-08-18 19:10:00|10.28|10.21|10.27|10.2|10.28|10.21|10.27|10.2|12
1724008500000|2024-08-18 19:15:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|10
1724008800000|2024-08-18 19:20:00|10.3|10.23|10.3|10.23|10.3|10.23|10.29|10.22|17
1724009100000|2024-08-18 19:25:00|10.29|10.22|10.39|10.12|10.39|10.22|10.29|10.12|2
1724009700000|2024-08-18 19:35:00|10.4|10.13|10.41|10.14|10.41|10.14|10.4|10.13|10
1724010000000|2024-08-18 19:40:00|10.4|10.13|10.4|10.13|10.41|10.14|10.4|10.13|21
1724010300000|2024-08-18 19:45:00|10.39|10.12|10.39|10.12|10.4|10.13|10.39|10.12|3
1724010600000|2024-08-18 19:50:00|10.4|10.13|10.39|10.12|10.4|10.13|10.39|10.12|10
1724010900000|2024-08-18 19:55:00|10.4|10.13|10.39|10.12|10.4|10.13|10.39|10.12|4
1724011200000|2024-08-18 20:00:00|10.4|10.13|10.39|10.12|10.4|10.13|10.39|10.12|2
1724011500000|2024-08-18 20:05:00|10.38|10.11|10.38|10.11|10.38|10.11|10.37|10.1|3
1724012100000|2024-08-18 20:15:00|10.37|10.1|10.37|10.1|10.37|10.1|10.37|10.1|1
1724012400000|2024-08-18 20:20:00|10.36|10.09|10.37|10.1|10.37|10.1|10.36|10.09|8
1724012700000|2024-08-18 20:25:00|10.36|10.09|10.36|10.09|10.36|10.09|10.36|10.09|1
1724013000000|2024-08-18 20:30:00|10.37|10.1|10.38|10.11|10.38|10.11|10.36|10.09|18
1724013300000|2024-08-18 20:35:00|10.37|10.1|10.38|10.11|10.39|10.12|10.37|10.1|6
1724013600000|2024-08-18 20:40:00|10.39|10.12|10.4|10.13|10.4|10.13|10.38|10.11|6
1724013900000|2024-08-18 20:45:00|10.39|10.12|10.39|10.12|10.4|10.13|10.39|10.12|3
1724014200000|2024-08-18 20:50:00|10.38|10.11|10.38|10.11|10.38|10.11|10.37|10.1|5
1724014500000|2024-08-18 20:55:00|10.39|10.12|10.38|10.11|10.39|10.12|10.38|10.11|12
1724014800000|2024-08-18 21:00:00|10.28|10.21|10.28|10.21|10.28|10.21|10.27|10.2|5
1724015100000|2024-08-18 21:05:00|10.27|10.2|10.26|10.19|10.28|10.21|10.26|10.19|50
1724015400000|2024-08-18 21:10:00|10.25|10.18|10.25|10.18|10.26|10.19|10.25|10.18|11
1724015700000|2024-08-18 21:15:00|10.24|10.17|10.23|10.16|10.25|10.18|10.23|10.16|56
1724016000000|2024-08-18 21:20:00|10.24|10.17|10.23|10.16|10.24|10.17|10.22|10.15|8
1724016300000|2024-08-18 21:25:00|10.22|10.15|10.2|10.13|10.23|10.16|10.2|10.13|15
1724016600000|2024-08-18 21:30:00|10.21|10.14|10.21|10.14|10.21|10.14|10.2|10.13|3
1724016900000|2024-08-18 21:35:00|10.2|10.13|10.18|10.11|10.21|10.14|10.18|10.11|19
1724017200000|2024-08-18 21:40:00|10.19|10.12|10.19|10.12|10.19|10.12|10.19|10.12|1
1724017800000|2024-08-18 21:50:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|7
1724018100000|2024-08-18 21:55:00|10.17|10.1|10.17|10.1|10.18|10.11|10.14|10.07|21
1724018400000|2024-08-18 22:00:00|10.16|10.09|10.19|10.12|10.2|10.13|10.16|10.09|28
1724018700000|2024-08-18 22:05:00|10.18|10.11|10.19|10.12|10.2|10.13|10.18|10.11|34
1724019000000|2024-08-18 22:10:00|10.18|10.11|10.19|10.12|10.2|10.13|10.18|10.11|12
1724019300000|2024-08-18 22:15:00|10.2|10.13|10.2|10.13|10.2|10.13|10.18|10.11|21
1724019600000|2024-08-18 22:20:00|10.19|10.12|10.19|10.12|10.21|10.14|10.19|10.12|43
1724019900000|2024-08-18 22:25:00|10.18|10.11|10.19|10.12|10.2|10.13|10.18|10.11|20
1724020200000|2024-08-18 22:30:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|5
1724020500000|2024-08-18 22:35:00|10.17|10.1|10.19|10.12|10.19|10.12|10.17|10.1|17
1724020800000|2024-08-18 22:40:00|10.18|10.11|10.18|10.11|10.19|10.12|10.17|10.1|17
1724022000000|2024-08-18 23:00:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|2
1724022300000|2024-08-18 23:05:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|14
1724022600000|2024-08-18 23:10:00|10.17|10.1|10.16|10.09|10.17|10.1|10.14|10.07|6
1724022900000|2024-08-18 23:15:00|10.17|10.1|10.13|10.06|10.17|10.1|10.12|10.05|15
1724023200000|2024-08-18 23:20:00|10.14|10.07|10.11|10.04|10.14|10.07|10.11|10.04|32
1724023500000|2024-08-18 23:25:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|17
1724023800000|2024-08-18 23:30:00|10.11|10.04|10.12|10.05|10.12|10.05|10.09|10.02|32
1724024100000|2024-08-18 23:35:00|10.13|10.06|10.1|10.03|10.13|10.06|10.1|10.03|14
1724024400000|2024-08-18 23:40:00|10.11|10.04|10.09|10.02|10.11|10.04|10.09|10.02|9
1724024700000|2024-08-18 23:45:00|10.1|10.03|10.08|10.01|10.1|10.03|10.07|10|35
1724025000000|2024-08-18 23:50:00|10.07|10|10.07|10|10.08|10.01|10.05|9.98|75
1724025300000|2024-08-18 23:55:00|10.06|9.99|10.04|9.97|10.06|9.99|10.04|9.97|11
1724025600000|2024-08-19 00:00:00|10.05|9.98|10.02|9.95|10.05|9.98|10|9.93|58
1724025900000|2024-08-19 00:05:00|10.01|9.94|10.03|9.96|10.06|9.99|10|9.93|45
1724026200000|2024-08-19 00:10:00|10.02|9.95|10.08|10.01|10.08|10.01|10|9.93|25
1724026500000|2024-08-19 00:15:00|10.07|10|10.05|9.98|10.08|10.01|10.04|9.97|37
1724026800000|2024-08-19 00:20:00|10.04|9.97|10.01|9.94|10.04|9.97|9.98|9.91|50
1724027100000|2024-08-19 00:25:00|10|9.93|10.04|9.97|10.04|9.97|10|9.93|11
1724027400000|2024-08-19 00:30:00|10.03|9.96|10.02|9.95|10.04|9.97|10.02|9.95|14
1724027700000|2024-08-19 00:35:00|10.03|9.96|10.03|9.96|10.04|9.97|10.02|9.95|13
1724028000000|2024-08-19 00:40:00|10.04|9.97|10.03|9.96|10.04|9.97|10.02|9.95|10
1724028300000|2024-08-19 00:45:00|10.02|9.95|10.04|9.97|10.04|9.97|10.02|9.95|35
1724028600000|2024-08-19 00:50:00|10.03|9.96|10.02|9.95|10.04|9.97|10.02|9.95|10
1724028900000|2024-08-19 00:55:00|10.01|9.94|10|9.93|10.02|9.95|9.99|9.92|52
1724029200000|2024-08-19 01:00:00|9.99|9.92|10.03|9.96|10.04|9.97|9.99|9.92|27
1724029500000|2024-08-19 01:05:00|10.02|9.95|10.02|9.95|10.04|9.97|10.02|9.95|11
1724029800000|2024-08-19 01:10:00|10.01|9.94|10.03|9.96|10.04|9.97|10|9.93|13
1724030100000|2024-08-19 01:15:00|10.04|9.97|10.03|9.96|10.05|9.98|10.03|9.96|32
1724030400000|2024-08-19 01:20:00|10.02|9.95|10.04|9.97|10.05|9.98|10.02|9.95|25
1724030700000|2024-08-19 01:25:00|10.03|9.96|10.06|9.99|10.06|9.99|10.03|9.96|12
1724031000000|2024-08-19 01:30:00|10.05|9.98|10.09|10.02|10.1|10.03|10.05|9.98|29
1724031300000|2024-08-19 01:35:00|10.1|10.03|10.1|10.03|10.1|10.03|10.08|10.01|37
1724031600000|2024-08-19 01:40:00|10.09|10.02|10.09|10.02|10.1|10.03|10.09|10.02|3
1724031900000|2024-08-19 01:45:00|10.08|10.01|10.08|10.01|10.08|10.01|10.06|9.99|21
1724032200000|2024-08-19 01:50:00|10.07|10|10.04|9.97|10.07|10|10.04|9.97|18
1724032500000|2024-08-19 01:55:00|10.05|9.98|10.07|10|10.07|10|10.05|9.98|19
1724032800000|2024-08-19 02:00:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|37
1724033100000|2024-08-19 02:05:00|10.07|10|10.07|10|10.08|10.01|10.06|9.99|41
1724033400000|2024-08-19 02:10:00|10.06|9.99|10.06|9.99|10.07|10|10.05|9.98|25
1724033700000|2024-08-19 02:15:00|10.05|9.98|10.07|10|10.07|10|10.04|9.97|15
1724034000000|2024-08-19 02:20:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|23
1724034300000|2024-08-19 02:25:00|10.07|10|10.07|10|10.08|10.01|10.06|9.99|39
1724034600000|2024-08-19 02:30:00|10.08|10.01|10.09|10.02|10.1|10.03|10.07|10|32
1724034900000|2024-08-19 02:35:00|10.08|10.01|10.08|10.01|10.1|10.03|10.08|10.01|133
1724035200000|2024-08-19 02:40:00|10.07|10|10.06|9.99|10.08|10.01|10.06|9.99|28
1724035500000|2024-08-19 02:45:00|10.07|10|10.07|10|10.08|10.01|10.06|9.99|9
1724035800000|2024-08-19 02:50:00|10.08|10.01|10.09|10.02|10.09|10.02|10.07|10|22
1724036100000|2024-08-19 02:55:00|10.1|10.03|10.09|10.02|10.1|10.03|10.09|10.02|2
1724036400000|2024-08-19 03:00:00|10.1|10.03|10.1|10.03|10.1|10.03|10.08|10.01|7
1724036700000|2024-08-19 03:05:00|10.09|10.02|10.09|10.02|10.1|10.03|10.08|10.01|7
1724037000000|2024-08-19 03:10:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|7
1724037300000|2024-08-19 03:15:00|10.07|10|10.09|10.02|10.09|10.02|10.07|10|29
1724037600000|2024-08-19 03:20:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|13
1724037900000|2024-08-19 03:25:00|10.09|10.02|10.1|10.03|10.1|10.03|10.09|10.02|86
1724038200000|2024-08-19 03:30:00|10.09|10.02|10.09|10.02|10.1|10.03|10.08|10.01|25
1724038500000|2024-08-19 03:35:00|10.08|10.01|10.1|10.03|10.1|10.03|10.08|10.01|5
1724038800000|2024-08-19 03:40:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1724039100000|2024-08-19 03:45:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|7
1724039400000|2024-08-19 03:50:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1724039700000|2024-08-19 03:55:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|30
1724040000000|2024-08-19 04:00:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|15
1724040300000|2024-08-19 04:05:00|10.07|10|10.08|10.01|10.08|10.01|10.07|10|2
1724040600000|2024-08-19 04:10:00|10.07|10|10.08|10.01|10.08|10.01|10.07|10|28
1724040900000|2024-08-19 04:15:00|10.09|10.02|10.09|10.02|10.09|10.02|10.08|10.01|11
1724041200000|2024-08-19 04:20:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|9
1724041500000|2024-08-19 04:25:00|10.09|10.02|10.08|10.01|10.09|10.02|10.08|10.01|6
1724041800000|2024-08-19 04:30:00|10.07|10|10.07|10|10.08|10.01|10.06|9.99|15
1724042100000|2024-08-19 04:35:00|10.08|10.01|10.06|9.99|10.09|10.02|10.06|9.99|23
1724042400000|2024-08-19 04:40:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|30
1724042700000|2024-08-19 04:45:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|4
1724043000000|2024-08-19 04:50:00|10.07|10|10.08|10.01|10.08|10.01|10.07|10|2
1724043300000|2024-08-19 04:55:00|10.07|10|10.07|10|10.08|10.01|10.07|10|3
1724043600000|2024-08-19 05:00:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|5
1724043900000|2024-08-19 05:05:00|10.09|10.02|10.07|10|10.09|10.02|10.07|10|15
1724044200000|2024-08-19 05:10:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|4
1724044500000|2024-08-19 05:15:00|10.06|9.99|10.07|10|10.07|10|10.05|9.98|24
1724044800000|2024-08-19 05:20:00|10.06|9.99|10.08|10.01|10.08|10.01|10.06|9.99|9
1724045100000|2024-08-19 05:25:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|4
1724045400000|2024-08-19 05:30:00|10.05|9.98|10.04|9.97|10.06|9.99|10.04|9.97|16
1724045700000|2024-08-19 05:35:00|10.05|9.98|10.07|10|10.08|10.01|10.04|9.97|25
1724046000000|2024-08-19 05:40:00|10.06|9.99|10.07|10|10.08|10.01|10.06|9.99|18
1724046300000|2024-08-19 05:45:00|10.06|9.99|10.06|9.99|10.06|9.99|10.06|9.99|1
1724046600000|2024-08-19 05:50:00|10.05|9.98|10.05|9.98|10.06|9.99|10.05|9.98|5
1724046900000|2024-08-19 05:55:00|10.06|9.99|10.06|9.99|10.06|9.99|10.06|9.99|1
1724047200000|2024-08-19 06:00:00|10.05|9.98|10.06|9.99|10.06|9.99|10.05|9.98|10
1724047500000|2024-08-19 06:05:00|10.05|9.98|10.05|9.98|10.06|9.99|10.05|9.98|3
1724047800000|2024-08-19 06:10:00|10.04|9.97|10.04|9.97|10.05|9.98|10.04|9.97|9
1724048100000|2024-08-19 06:15:00|10.05|9.98|10.05|9.98|10.06|9.99|10.04|9.97|15
1724048400000|2024-08-19 06:20:00|10.04|9.97|10.05|9.98|10.06|9.99|10.04|9.97|36
1724048700000|2024-08-19 06:25:00|10.06|9.99|10.05|9.98|10.06|9.99|10.05|9.98|10
1724049000000|2024-08-19 06:30:00|10.06|9.99|10.06|9.99|10.07|10|10.05|9.98|23
1724049300000|2024-08-19 06:35:00|10.05|9.98|10.06|9.99|10.07|10|10.05|9.98|8
1724049600000|2024-08-19 06:40:00|10.07|10|10.07|10|10.07|10|10.06|9.99|3
1724049900000|2024-08-19 06:45:00|10.08|10.01|10.05|9.98|10.09|10.02|10.05|9.98|56
1724050200000|2024-08-19 06:50:00|10.04|9.97|10.05|9.98|10.06|9.99|10.02|9.95|40
1724050500000|2024-08-19 06:55:00|10.06|9.99|10.05|9.98|10.06|9.99|10.05|9.98|6
1724050800000|2024-08-19 07:00:00|10.04|9.97|10.04|9.97|10.05|9.98|10.03|9.96|13
1724051100000|2024-08-19 07:05:00|10.05|9.98|10.07|10|10.07|10|10.05|9.98|13
1724051400000|2024-08-19 07:10:00|10.06|9.99|10.05|9.98|10.07|10|10.05|9.98|14
1724051700000|2024-08-19 07:15:00|10.04|9.97|10.03|9.96|10.05|9.98|10.03|9.96|8
1724052000000|2024-08-19 07:20:00|10.04|9.97|10.01|9.94|10.04|9.97|10.01|9.94|42
1724052300000|2024-08-19 07:25:00|10.02|9.95|10.01|9.94|10.02|9.95|10|9.93|10
1724052600000|2024-08-19 07:30:00|10|9.93|10|9.93|10.01|9.94|10|9.93|43
1724052900000|2024-08-19 07:35:00|10.01|9.94|10.03|9.96|10.03|9.96|10|9.93|11
1724053200000|2024-08-19 07:40:00|10.04|9.97|10.04|9.97|10.05|9.98|10.03|9.96|7
1724053500000|2024-08-19 07:45:00|10.05|9.98|10.04|9.97|10.05|9.98|10.04|9.97|2
1724053800000|2024-08-19 07:50:00|10.03|9.96|10.03|9.96|10.03|9.96|10.02|9.95|13
1724054100000|2024-08-19 07:55:00|10.02|9.95|10.03|9.96|10.03|9.96|10.02|9.95|2
1724054400000|2024-08-19 08:00:00|10.02|9.95|10.03|9.96|10.03|9.96|10.02|9.95|24
1724054700000|2024-08-19 08:05:00|10.02|9.95|10.04|9.97|10.04|9.97|10.01|9.94|17
1724055000000|2024-08-19 08:10:00|10.03|9.96|10.04|9.97|10.05|9.98|10.03|9.96|20
1724055300000|2024-08-19 08:15:00|10.05|9.98|10.06|9.99|10.06|9.99|10.04|9.97|10
1724055600000|2024-08-19 08:20:00|10.05|9.98|10.05|9.98|10.06|9.99|10.04|9.97|15
1724055900000|2024-08-19 08:25:00|10.06|9.99|10.06|9.99|10.06|9.99|10.06|9.99|1
1724056200000|2024-08-19 08:30:00|10.05|9.98|10.06|9.99|10.06|9.99|10.05|9.98|2
1724056800000|2024-08-19 08:40:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|2
1724057100000|2024-08-19 08:45:00|10.05|9.98|10.06|9.99|10.06|9.99|10.05|9.98|2
1724057400000|2024-08-19 08:50:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|4
1724057700000|2024-08-19 08:55:00|10.05|9.98|10.07|10|10.07|10|10.05|9.98|5
1724058000000|2024-08-19 09:00:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|7
1724058300000|2024-08-19 09:05:00|10.05|9.98|10.06|9.99|10.06|9.99|10.05|9.98|2
1724058600000|2024-08-19 09:10:00|10.07|10|10.07|10|10.07|10|10.06|9.99|11
1724058900000|2024-08-19 09:15:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|18
1724059200000|2024-08-19 09:20:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|5
1724059500000|2024-08-19 09:25:00|10.07|10|10.07|10|10.08|10.01|10.06|9.99|123
1724059800000|2024-08-19 09:30:00|10.08|10.01|10.08|10.01|10.08|10.01|10.07|10|13
1724060100000|2024-08-19 09:35:00|10.09|10.02|10.07|10|10.09|10.02|10.06|9.99|9
1724060400000|2024-08-19 09:40:00|10.06|9.99|10.06|9.99|10.07|10|10.05|9.98|5
1724060700000|2024-08-19 09:45:00|10.05|9.98|9.99|9.92|10.05|9.98|9.98|9.91|39
1724061000000|2024-08-19 09:50:00|10|9.93|9.98|9.91|10.02|9.95|9.98|9.91|43
1724061300000|2024-08-19 09:55:00|9.97|9.9|9.95|9.88|9.99|9.92|9.94|9.87|95
1724061600000|2024-08-19 10:00:00|9.94|9.87|9.93|9.86|9.98|9.91|9.93|9.86|66
1724061900000|2024-08-19 10:05:00|9.92|9.85|9.93|9.86|9.95|9.88|9.91|9.84|80
1724062200000|2024-08-19 10:10:00|9.92|9.85|9.95|9.88|9.96|9.89|9.92|9.85|96
1724062500000|2024-08-19 10:15:00|9.96|9.89|9.96|9.89|9.96|9.89|9.94|9.87|31
1724062800000|2024-08-19 10:20:00|9.95|9.88|9.98|9.91|9.99|9.92|9.95|9.88|16
1724063100000|2024-08-19 10:25:00|9.97|9.9|9.99|9.92|9.99|9.92|9.97|9.9|25
1724063400000|2024-08-19 10:30:00|9.98|9.91|9.99|9.92|9.99|9.92|9.97|9.9|12
1724063700000|2024-08-19 10:35:00|9.98|9.91|10|9.93|10|9.93|9.98|9.91|7
1724064000000|2024-08-19 10:40:00|10.01|9.94|10|9.93|10.01|9.94|10|9.93|26
1724064600000|2024-08-19 10:50:00|9.99|9.92|9.97|9.9|9.99|9.92|9.97|9.9|5
1724064900000|2024-08-19 10:55:00|9.96|9.89|9.96|9.89|9.97|9.9|9.95|9.88|25
1724065200000|2024-08-19 11:00:00|9.95|9.88|9.96|9.89|9.96|9.89|9.94|9.87|26
1724065500000|2024-08-19 11:05:00|9.97|9.9|9.97|9.9|9.98|9.91|9.95|9.88|7
1724065800000|2024-08-19 11:10:00|9.96|9.89|9.96|9.89|9.96|9.89|9.95|9.88|5
1724066100000|2024-08-19 11:15:00|9.95|9.88|9.94|9.87|9.95|9.88|9.94|9.87|2
1724066400000|2024-08-19 11:20:00|9.93|9.86|9.93|9.86|9.95|9.88|9.93|9.86|7
1724066700000|2024-08-19 11:25:00|9.92|9.85|9.91|9.84|9.93|9.86|9.9|9.83|8
1724067000000|2024-08-19 11:30:00|9.9|9.83|9.93|9.86|9.94|9.87|9.9|9.83|32
1724067300000|2024-08-19 11:35:00|9.94|9.87|9.93|9.86|9.94|9.87|9.92|9.85|6
1724067600000|2024-08-19 11:40:00|9.92|9.85|9.92|9.85|9.93|9.86|9.92|9.85|3
1724067900000|2024-08-19 11:45:00|9.93|9.86|9.97|9.9|9.97|9.9|9.92|9.85|49
1724068200000|2024-08-19 11:50:00|9.96|9.89|9.98|9.91|9.98|9.91|9.96|9.89|11
1724068500000|2024-08-19 11:55:00|9.99|9.92|10.03|9.96|10.04|9.97|9.99|9.92|15
1724068800000|2024-08-19 12:00:00|10.02|9.95|10.01|9.94|10.06|9.99|10.01|9.94|32
1724069100000|2024-08-19 12:05:00|10.03|9.96|10.04|9.97|10.05|9.98|10.01|9.94|64
1724069400000|2024-08-19 12:10:00|10.03|9.96|10.03|9.96|10.04|9.97|10.02|9.95|33
1724069700000|2024-08-19 12:15:00|10.04|9.97|10.03|9.96|10.04|9.97|10.02|9.95|48
1724070000000|2024-08-19 12:20:00|10.02|9.95|10.02|9.95|10.02|9.95|10.01|9.94|5
1724070300000|2024-08-19 12:25:00|10.03|9.96|10.04|9.97|10.05|9.98|10.02|9.95|96
1724070600000|2024-08-19 12:30:00|10.03|9.96|10.04|9.97|10.04|9.97|10.03|9.96|6
1724070900000|2024-08-19 12:35:00|10.05|9.98|10.05|9.98|10.05|9.98|10.02|9.95|51
1724071200000|2024-08-19 12:40:00|10.06|9.99|10.05|9.98|10.08|10.01|10.05|9.98|32
1724071500000|2024-08-19 12:45:00|10.04|9.97|10.04|9.97|10.05|9.98|10.04|9.97|27
1724071800000|2024-08-19 12:50:00|10.05|9.98|10.06|9.99|10.07|10|10.04|9.97|16
1724072100000|2024-08-19 12:55:00|10.07|10|10.06|9.99|10.07|10|10.05|9.98|12
1724072400000|2024-08-19 13:00:00|10.05|9.98|10.05|9.98|10.07|10|10.05|9.98|65
1724072700000|2024-08-19 13:05:00|10.06|9.99|10.07|10|10.08|10.01|10.06|9.99|40
1724073000000|2024-08-19 13:10:00|10.08|10.01|10.08|10.01|10.08|10.01|10.07|10|31
1724073300000|2024-08-19 13:15:00|10.07|10|10.11|10.04|10.11|10.04|10.07|10|25
1724073600000|2024-08-19 13:20:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|25
1724073900000|2024-08-19 13:25:00|10.11|10.04|10.1|10.03|10.12|10.05|10.09|10.02|18
1724074200000|2024-08-19 13:30:00|10.11|10.04|10.14|10.07|10.14|10.07|10.1|10.03|8
1724074500000|2024-08-19 13:35:00|10.13|10.06|10.1|10.03|10.13|10.06|10.09|10.02|20
1724074800000|2024-08-19 13:40:00|10.09|10.02|10.09|10.02|10.1|10.03|10.09|10.02|11
1724075100000|2024-08-19 13:45:00|10.08|10.01|10.07|10|10.09|10.02|10.06|9.99|42
1724075400000|2024-08-19 13:50:00|10.06|9.99|10.02|9.95|10.07|10|9.99|9.92|75
1724075700000|2024-08-19 13:55:00|10.01|9.94|9.99|9.92|10.02|9.95|9.97|9.9|65
1724076000000|2024-08-19 14:00:00|9.98|9.91|9.99|9.92|10|9.93|9.95|9.88|46
1724076300000|2024-08-19 14:05:00|10|9.93|10.02|9.95|10.02|9.95|9.97|9.9|101
1724076600000|2024-08-19 14:10:00|10.03|9.96|9.99|9.92|10.04|9.97|9.99|9.92|35
1724076900000|2024-08-19 14:15:00|10|9.93|9.97|9.9|10.01|9.94|9.96|9.89|32
1724077200000|2024-08-19 14:20:00|9.96|9.89|9.99|9.92|10|9.93|9.96|9.89|48
1724077500000|2024-08-19 14:25:00|9.98|9.91|9.99|9.92|10.01|9.94|9.98|9.91|60
1724077800000|2024-08-19 14:30:00|9.98|9.91|9.99|9.92|10.01|9.94|9.97|9.9|60
1724078100000|2024-08-19 14:35:00|10|9.93|10.01|9.94|10.01|9.94|9.99|9.92|36
1724078400000|2024-08-19 14:40:00|10|9.93|10|9.93|10.01|9.94|9.99|9.92|25
1724078700000|2024-08-19 14:45:00|10.01|9.94|10.02|9.95|10.03|9.96|10.01|9.94|16
1724079000000|2024-08-19 14:50:00|10.03|9.96|10.03|9.96|10.04|9.97|10.03|9.96|11
1724079300000|2024-08-19 14:55:00|10.04|9.97|10.06|9.99|10.07|10|10.04|9.97|27
1724079600000|2024-08-19 15:00:00|10.05|9.98|10.06|9.99|10.07|10|10.04|9.97|8
1724079900000|2024-08-19 15:05:00|10.05|9.98|10.07|10|10.09|10.02|10.05|9.98|19
1724080200000|2024-08-19 15:10:00|10.08|10.01|10.06|9.99|10.08|10.01|10.06|9.99|17
1724080500000|2024-08-19 15:15:00|10.07|10|10.05|9.98|10.07|10|10.04|9.97|9
1724080800000|2024-08-19 15:20:00|10.06|9.99|10.04|9.97|10.06|9.99|10.04|9.97|9
1724081100000|2024-08-19 15:25:00|10.05|9.98|10.05|9.98|10.05|9.98|10.04|9.97|7
1724081400000|2024-08-19 15:30:00|10.04|9.97|10.06|9.99|10.06|9.99|10.04|9.97|7
1724081700000|2024-08-19 15:35:00|10.05|9.98|10.06|9.99|10.07|10|10.05|9.98|60
1724082000000|2024-08-19 15:40:00|10.05|9.98|10.05|9.98|10.05|9.98|10.04|9.97|17
1724082300000|2024-08-19 15:45:00|10.04|9.97|10.05|9.98|10.05|9.98|10.04|9.97|2
1724082600000|2024-08-19 15:50:00|10.06|9.99|10.07|10|10.07|10|10.05|9.98|30
1724082900000|2024-08-19 15:55:00|10.06|9.99|10.03|9.96|10.07|10|10.03|9.96|14
1724083200000|2024-08-19 16:00:00|10.02|9.95|10.04|9.97|10.05|9.98|10.02|9.95|19
1724083500000|2024-08-19 16:05:00|10.05|9.98|10.02|9.95|10.05|9.98|10.02|9.95|24
1724083800000|2024-08-19 16:10:00|10.03|9.96|10.01|9.94|10.03|9.96|10|9.93|33
1724084100000|2024-08-19 16:15:00|10.02|9.95|10.04|9.97|10.04|9.97|10.01|9.94|15
1724084400000|2024-08-19 16:20:00|10.03|9.96|10.03|9.96|10.04|9.97|10.01|9.94|17
1724084700000|2024-08-19 16:25:00|10.02|9.95|10.03|9.96|10.04|9.97|10.02|9.95|28
1724085000000|2024-08-19 16:30:00|10.02|9.95|10|9.93|10.03|9.96|10|9.93|55
1724085300000|2024-08-19 16:35:00|10.01|9.94|9.99|9.92|10.01|9.94|9.99|9.92|33
1724085600000|2024-08-19 16:40:00|10|9.93|10|9.93|10|9.93|9.98|9.91|11
1724085900000|2024-08-19 16:45:00|9.99|9.92|10|9.93|10.01|9.94|9.98|9.91|36
1724086200000|2024-08-19 16:50:00|9.99|9.92|10.03|9.96|10.03|9.96|9.99|9.92|51
1724086500000|2024-08-19 16:55:00|10.02|9.95|10.04|9.97|10.04|9.97|10.02|9.95|23
1724086800000|2024-08-19 17:00:00|10.05|9.98|10.06|9.99|10.07|10|10.04|9.97|20
1724087100000|2024-08-19 17:05:00|10.07|10|10.07|10|10.07|10|10.06|9.99|37
1724087400000|2024-08-19 17:10:00|10.06|9.99|10.05|9.98|10.06|9.99|10.05|9.98|12
1724087700000|2024-08-19 17:15:00|10.06|9.99|10.06|9.99|10.07|10|10.05|9.98|9
1724088000000|2024-08-19 17:20:00|10.07|10|10.12|10.05|10.12|10.05|10.07|10|28
1724088300000|2024-08-19 17:25:00|10.13|10.06|10.13|10.06|10.13|10.06|10.12|10.05|11
1724088600000|2024-08-19 17:30:00|10.12|10.05|10.22|10.15|10.23|10.16|10.12|10.05|47
1724088900000|2024-08-19 17:35:00|10.23|10.16|10.2|10.13|10.23|10.16|10.18|10.11|70
1724089200000|2024-08-19 17:40:00|10.19|10.12|10.15|10.08|10.19|10.12|10.15|10.08|15
1724089500000|2024-08-19 17:45:00|10.16|10.09|10.15|10.08|10.16|10.09|10.14|10.07|32
1724089800000|2024-08-19 17:50:00|10.14|10.07|10.14|10.07|10.15|10.08|10.09|10.02|73
1724090100000|2024-08-19 17:55:00|10.15|10.08|10.13|10.06|10.15|10.08|10.11|10.04|37
1724090400000|2024-08-19 18:00:00|10.12|10.05|10.11|10.04|10.13|10.06|10.1|10.03|42
1724090700000|2024-08-19 18:05:00|10.12|10.05|10.08|10.01|10.12|10.05|10.08|10.01|39
1724091000000|2024-08-19 18:10:00|10.09|10.02|10.07|10|10.09|10.02|10.06|9.99|17
1724091300000|2024-08-19 18:15:00|10.08|10.01|10.1|10.03|10.11|10.04|10.08|10.01|37
1724091600000|2024-08-19 18:20:00|10.11|10.04|10.11|10.04|10.12|10.05|10.09|10.02|39
1724091900000|2024-08-19 18:25:00|10.12|10.05|10.12|10.05|10.12|10.05|10.1|10.03|33
1724092200000|2024-08-19 18:30:00|10.11|10.04|10.12|10.05|10.13|10.06|10.1|10.03|38
1724092500000|2024-08-19 18:35:00|10.13|10.06|10.13|10.06|10.14|10.07|10.12|10.05|15
1724092800000|2024-08-19 18:40:00|10.14|10.07|10.14|10.07|10.16|10.09|10.14|10.07|23
1724093100000|2024-08-19 18:45:00|10.13|10.06|10.12|10.05|10.14|10.07|10.12|10.05|20
1724093400000|2024-08-19 18:50:00|10.13|10.06|10.13|10.06|10.13|10.06|10.11|10.04|15
1724093700000|2024-08-19 18:55:00|10.12|10.05|10.13|10.06|10.13|10.06|10.11|10.04|16
1724094000000|2024-08-19 19:00:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|11
1724094300000|2024-08-19 19:05:00|10.11|10.04|10.13|10.06|10.14|10.07|10.11|10.04|43
1724094600000|2024-08-19 19:10:00|10.12|10.05|10.13|10.06|10.14|10.07|10.12|10.05|20
1724094900000|2024-08-19 19:15:00|10.12|10.05|10.1|10.03|10.13|10.06|10.09|10.02|35
1724095200000|2024-08-19 19:20:00|10.11|10.04|10.11|10.04|10.11|10.04|10.1|10.03|43
1724095500000|2024-08-19 19:25:00|10.12|10.05|10.12|10.05|10.14|10.07|10.12|10.05|33
1724095800000|2024-08-19 19:30:00|10.11|10.04|10.1|10.03|10.12|10.05|10.09|10.02|26
1724096100000|2024-08-19 19:35:00|10.09|10.02|10.1|10.03|10.11|10.04|10.09|10.02|18
1724096400000|2024-08-19 19:40:00|10.11|10.04|10.11|10.04|10.12|10.05|10.1|10.03|33
1724096700000|2024-08-19 19:45:00|10.1|10.03|10.07|10|10.1|10.03|10.07|10|36
1724097000000|2024-08-19 19:50:00|10.08|10.01|10.1|10.03|10.1|10.03|10.07|10|19
1724097300000|2024-08-19 19:55:00|10.11|10.04|10.09|10.02|10.11|10.04|10.09|10.02|31
1724097600000|2024-08-19 20:00:00|10.08|10.01|10.1|10.03|10.1|10.03|10.08|10.01|47
1724097900000|2024-08-19 20:05:00|10.09|10.02|10.09|10.02|10.11|10.04|10.09|10.02|61
1724098200000|2024-08-19 20:10:00|10.08|10.01|10.09|10.02|10.09|10.02|10.07|10|42
1724098500000|2024-08-19 20:15:00|10.1|10.03|10.09|10.02|10.1|10.03|10.08|10.01|94
1724098800000|2024-08-19 20:20:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|4
1724099100000|2024-08-19 20:25:00|10.12|10.05|10.1|10.03|10.12|10.05|10.1|10.03|7
1724099400000|2024-08-19 20:30:00|10.11|10.04|10.12|10.05|10.13|10.06|10.11|10.04|6
1724099700000|2024-08-19 20:35:00|10.13|10.06|10.12|10.05|10.14|10.07|10.11|10.04|24
1724100000000|2024-08-19 20:40:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|14
1724100300000|2024-08-19 20:45:00|10.11|10.04|10.11|10.04|10.13|10.06|10.11|10.04|29
1724100600000|2024-08-19 20:50:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|29
1724100900000|2024-08-19 20:55:00|10.13|10.06|10.1|10.03|10.13|10.06|10.1|10.03|70
1724101200000|2024-08-19 21:00:00|10.09|10.02|10.09|10.02|10.1|10.03|10.09|10.02|25
1724101500000|2024-08-19 21:05:00|10.1|10.03|10.1|10.03|10.11|10.04|10.09|10.02|5
1724101800000|2024-08-19 21:10:00|10.09|10.02|10.08|10.01|10.1|10.03|10.08|10.01|32
1724102100000|2024-08-19 21:15:00|10.09|10.02|10.09|10.02|10.1|10.03|10.08|10.01|11
1724102400000|2024-08-19 21:20:00|10.1|10.03|10.1|10.03|10.11|10.04|10.09|10.02|17
1724102700000|2024-08-19 21:25:00|10.11|10.04|10.1|10.03|10.11|10.04|10.1|10.03|2
1724103000000|2024-08-19 21:30:00|10.09|10.02|10.1|10.03|10.1|10.03|10.09|10.02|2
1724103300000|2024-08-19 21:35:00|10.11|10.04|10.11|10.04|10.11|10.04|10.11|10.04|1
1724103600000|2024-08-19 21:40:00|10.12|10.05|10.12|10.05|10.12|10.05|10.12|10.05|1
1724103900000|2024-08-19 21:45:00|10.11|10.04|10.11|10.04|10.11|10.04|10.11|10.04|1
1724104200000|2024-08-19 21:50:00|10.1|10.03|10.1|10.03|10.11|10.04|10.1|10.03|5
1724104500000|2024-08-19 21:55:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1724104800000|2024-08-19 22:00:00|10.1|10.03|10.1|10.03|10.1|10.03|10.1|10.03|1
1724105100000|2024-08-19 22:05:00|10.11|10.04|10.1|10.03|10.11|10.04|10.1|10.03|8
1724105400000|2024-08-19 22:10:00|10.11|10.04|10.11|10.04|10.11|10.04|10.11|10.04|1
1724105700000|2024-08-19 22:15:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|8
1724106000000|2024-08-19 22:20:00|10.12|10.05|10.11|10.04|10.12|10.05|10.11|10.04|2
1724106300000|2024-08-19 22:25:00|10.1|10.03|10.11|10.04|10.11|10.04|10.09|10.02|34
1724106600000|2024-08-19 22:30:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|6
1724106900000|2024-08-19 22:35:00|10.12|10.05|10.12|10.05|10.12|10.05|10.12|10.05|1
1724107200000|2024-08-19 22:40:00|10.13|10.06|10.13|10.06|10.13|10.06|10.12|10.05|21
1724107500000|2024-08-19 22:45:00|10.12|10.05|10.12|10.05|10.13|10.06|10.12|10.05|65
1724107800000|2024-08-19 22:50:00|10.11|10.04|10.11|10.04|10.11|10.04|10.09|10.02|19
1724108100000|2024-08-19 22:55:00|10.1|10.03|10.12|10.05|10.12|10.05|10.1|10.03|17
1724108400000|2024-08-19 23:00:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|16
1724108700000|2024-08-19 23:05:00|10.11|10.04|10.11|10.04|10.12|10.05|10.11|10.04|13
1724109000000|2024-08-19 23:10:00|10.12|10.05|10.11|10.04|10.12|10.05|10.11|10.04|14
1724109300000|2024-08-19 23:15:00|10.1|10.03|10.12|10.05|10.12|10.05|10.1|10.03|35
1724109600000|2024-08-19 23:20:00|10.11|10.04|10.12|10.05|10.13|10.06|10.11|10.04|24
1724109900000|2024-08-19 23:25:00|10.13|10.06|10.14|10.07|10.16|10.09|10.13|10.06|14
1724110200000|2024-08-19 23:30:00|10.15|10.08|10.15|10.08|10.16|10.09|10.15|10.08|3
1724110500000|2024-08-19 23:35:00|10.14|10.07|10.14|10.07|10.15|10.08|10.13|10.06|25
1724110800000|2024-08-19 23:40:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|8
1724111100000|2024-08-19 23:45:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|16
1724111400000|2024-08-19 23:50:00|10.15|10.08|10.21|10.14|10.22|10.15|10.15|10.08|43
1724111700000|2024-08-19 23:55:00|10.2|10.13|10.17|10.1|10.2|10.13|10.17|10.1|32
1724112000000|2024-08-20 00:00:00|10.18|10.11|10.17|10.1|10.18|10.11|10.16|10.09|22
1724112300000|2024-08-20 00:05:00|10.16|10.09|10.16|10.09|10.17|10.1|10.15|10.08|11
1724112600000|2024-08-20 00:10:00|10.17|10.1|10.15|10.08|10.17|10.1|10.15|10.08|3
1724112900000|2024-08-20 00:15:00|10.16|10.09|10.16|10.09|10.17|10.1|10.15|10.08|31
1724113200000|2024-08-20 00:20:00|10.17|10.1|10.23|10.16|10.23|10.16|10.15|10.08|21
1724113500000|2024-08-20 00:25:00|10.22|10.15|10.39|10.32|10.5|10.43|10.22|10.15|78
1724113800000|2024-08-20 00:30:00|10.38|10.31|10.35|10.28|10.4|10.33|10.34|10.27|80
1724114100000|2024-08-20 00:35:00|10.36|10.29|10.35|10.28|10.37|10.3|10.34|10.27|40
1724114400000|2024-08-20 00:40:00|10.34|10.27|10.31|10.24|10.36|10.29|10.31|10.24|42
1724114700000|2024-08-20 00:45:00|10.3|10.23|10.32|10.25|10.34|10.27|10.29|10.22|23
1724115000000|2024-08-20 00:50:00|10.33|10.26|10.34|10.27|10.34|10.27|10.32|10.25|10
1724115300000|2024-08-20 00:55:00|10.33|10.26|10.34|10.27|10.34|10.27|10.32|10.25|29
1724115600000|2024-08-20 01:00:00|10.35|10.28|10.38|10.31|10.39|10.32|10.35|10.28|32
1724115900000|2024-08-20 01:05:00|10.37|10.3|10.36|10.29|10.37|10.3|10.35|10.28|10
1724116200000|2024-08-20 01:10:00|10.35|10.28|10.33|10.26|10.36|10.29|10.32|10.25|39
1724116500000|2024-08-20 01:15:00|10.32|10.25|10.34|10.27|10.34|10.27|10.32|10.25|33
1724116800000|2024-08-20 01:20:00|10.33|10.26|10.34|10.27|10.35|10.28|10.32|10.25|22
1724117100000|2024-08-20 01:25:00|10.35|10.28|10.33|10.26|10.36|10.29|10.33|10.26|85
1724117400000|2024-08-20 01:30:00|10.34|10.27|10.32|10.25|10.34|10.27|10.31|10.24|49
1724117700000|2024-08-20 01:35:00|10.31|10.24|10.3|10.23|10.32|10.25|10.29|10.22|28
1724118000000|2024-08-20 01:40:00|10.31|10.24|10.33|10.26|10.33|10.26|10.3|10.23|51
1724118300000|2024-08-20 01:45:00|10.34|10.27|10.33|10.26|10.34|10.27|10.32|10.25|14
1724118600000|2024-08-20 01:50:00|10.32|10.25|10.3|10.23|10.33|10.26|10.3|10.23|15
1724118900000|2024-08-20 01:55:00|10.31|10.24|10.46|10.39|10.59|10.52|10.3|10.23|63
1724119200000|2024-08-20 02:00:00|10.47|10.4|10.35|10.28|10.49|10.42|10.35|10.28|72
1724119500000|2024-08-20 02:05:00|10.36|10.29|10.3|10.23|10.38|10.31|10.3|10.23|53
1724119800000|2024-08-20 02:10:00|10.31|10.24|10.32|10.25|10.33|10.26|10.31|10.24|48
1724120100000|2024-08-20 02:15:00|10.33|10.26|10.33|10.26|10.34|10.27|10.32|10.25|69
1724120400000|2024-08-20 02:20:00|10.34|10.27|10.32|10.25|10.34|10.27|10.32|10.25|9
1724120700000|2024-08-20 02:25:00|10.31|10.24|10.31|10.24|10.32|10.25|10.31|10.24|27
1724121000000|2024-08-20 02:30:00|10.32|10.25|10.32|10.25|10.33|10.26|10.31|10.24|19
1724121300000|2024-08-20 02:35:00|10.33|10.26|10.41|10.34|10.43|10.36|10.32|10.25|41
1724121600000|2024-08-20 02:40:00|10.4|10.33|10.42|10.35|10.49|10.42|10.39|10.32|54
1724121900000|2024-08-20 02:45:00|10.41|10.34|10.51|10.44|10.52|10.45|10.41|10.34|43
1724122200000|2024-08-20 02:50:00|10.52|10.45|10.45|10.38|10.53|10.46|10.45|10.38|78
1724122500000|2024-08-20 02:55:00|10.46|10.39|10.45|10.38|10.46|10.39|10.44|10.37|26
1724122800000|2024-08-20 03:00:00|10.46|10.39|10.4|10.33|10.46|10.39|10.4|10.33|109
1724123100000|2024-08-20 03:05:00|10.41|10.34|10.42|10.35|10.42|10.35|10.4|10.33|52
1724123400000|2024-08-20 03:10:00|10.43|10.36|10.43|10.36|10.45|10.38|10.42|10.35|17
1724123700000|2024-08-20 03:15:00|10.42|10.35|10.47|10.4|10.47|10.4|10.41|10.34|18
1724124000000|2024-08-20 03:20:00|10.46|10.39|10.43|10.36|10.46|10.39|10.43|10.36|30
1724124300000|2024-08-20 03:25:00|10.44|10.37|10.48|10.41|10.48|10.41|10.43|10.36|19
1724124600000|2024-08-20 03:30:00|10.47|10.4|10.5|10.43|10.5|10.43|10.45|10.38|30
1724124900000|2024-08-20 03:35:00|10.49|10.42|10.52|10.45|10.52|10.45|10.48|10.41|18
1724125200000|2024-08-20 03:40:00|10.53|10.46|10.5|10.43|10.53|10.46|10.5|10.43|111
1724125500000|2024-08-20 03:45:00|10.51|10.44|10.51|10.44|10.53|10.46|10.51|10.44|17
1724125800000|2024-08-20 03:50:00|10.52|10.45|10.51|10.44|10.52|10.45|10.5|10.43|74
1724126100000|2024-08-20 03:55:00|10.5|10.43|10.51|10.44|10.51|10.44|10.5|10.43|162
1724126400000|2024-08-20 04:00:00|10.5|10.43|10.51|10.44|10.52|10.45|10.5|10.43|146
1724126700000|2024-08-20 04:05:00|10.5|10.43|10.49|10.42|10.52|10.45|10.47|10.4|74
1724127000000|2024-08-20 04:10:00|10.5|10.43|10.5|10.43|10.52|10.45|10.49|10.42|139
1724127300000|2024-08-20 04:15:00|10.49|10.42|10.5|10.43|10.52|10.45|10.48|10.41|128
1724127600000|2024-08-20 04:20:00|10.49|10.42|10.48|10.41|10.5|10.43|10.48|10.41|323
1724127900000|2024-08-20 04:25:00|10.49|10.42|10.45|10.38|10.49|10.42|10.44|10.37|165
1724128200000|2024-08-20 04:30:00|10.46|10.39|10.44|10.37|10.46|10.39|10.43|10.36|73
1724128500000|2024-08-20 04:35:00|10.45|10.38|10.47|10.4|10.47|10.4|10.44|10.37|79
1724128800000|2024-08-20 04:40:00|10.46|10.39|10.49|10.42|10.49|10.42|10.46|10.39|64
1724129100000|2024-08-20 04:45:00|10.48|10.41|10.51|10.44|10.51|10.44|10.48|10.41|126
1724129400000|2024-08-20 04:50:00|10.5|10.43|10.47|10.4|10.51|10.44|10.47|10.4|220
1724129700000|2024-08-20 04:55:00|10.48|10.41|10.48|10.41|10.49|10.42|10.47|10.4|31
1724130000000|2024-08-20 05:00:00|10.49|10.42|10.48|10.41|10.49|10.42|10.47|10.4|62
1724130300000|2024-08-20 05:05:00|10.49|10.42|10.5|10.43|10.5|10.43|10.49|10.42|16
1724130600000|2024-08-20 05:10:00|10.51|10.44|10.53|10.46|10.54|10.47|10.5|10.43|89
1724130900000|2024-08-20 05:15:00|10.54|10.47|10.59|10.52|10.6|10.53|10.53|10.46|52
1724131200000|2024-08-20 05:20:00|10.6|10.53|10.58|10.51|10.6|10.53|10.56|10.49|21
1724131500000|2024-08-20 05:25:00|10.57|10.5|10.55|10.48|10.57|10.5|10.55|10.48|141
1724131800000|2024-08-20 05:30:00|10.56|10.49|10.56|10.49|10.59|10.52|10.55|10.48|27
1724132100000|2024-08-20 05:35:00|10.55|10.48|10.53|10.46|10.56|10.49|10.53|10.46|161
1724132400000|2024-08-20 05:40:00|10.54|10.47|10.54|10.47|10.55|10.48|10.52|10.45|251
1724132700000|2024-08-20 05:45:00|10.55|10.48|10.53|10.46|10.55|10.48|10.53|10.46|271
1724133000000|2024-08-20 05:50:00|10.54|10.47|10.54|10.47|10.55|10.48|10.52|10.45|129
1724133300000|2024-08-20 05:55:00|10.53|10.46|10.56|10.49|10.56|10.49|10.53|10.46|118
1724133600000|2024-08-20 06:00:00|10.57|10.5|10.54|10.47|10.57|10.5|10.53|10.46|13
1724133900000|2024-08-20 06:05:00|10.53|10.46|10.54|10.47|10.56|10.49|10.52|10.45|134
1724134200000|2024-08-20 06:10:00|10.55|10.48|10.56|10.49|10.56|10.49|10.53|10.46|48
1724134500000|2024-08-20 06:15:00|10.55|10.48|10.54|10.47|10.56|10.49|10.52|10.45|78
1724134800000|2024-08-20 06:20:00|10.55|10.48|10.53|10.46|10.55|10.48|10.51|10.44|103
1724135100000|2024-08-20 06:25:00|10.54|10.47|10.55|10.48|10.56|10.49|10.53|10.46|18
1724135400000|2024-08-20 06:30:00|10.56|10.49|10.55|10.48|10.56|10.49|10.54|10.47|64
1724135700000|2024-08-20 06:35:00|10.54|10.47|10.54|10.47|10.55|10.48|10.52|10.45|17
1724136000000|2024-08-20 06:40:00|10.55|10.48|10.54|10.47|10.55|10.48|10.54|10.47|56
1724136300000|2024-08-20 06:45:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|29
1724136600000|2024-08-20 06:50:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|4
1724136900000|2024-08-20 06:55:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|60
1724137200000|2024-08-20 07:00:00|10.56|10.49|10.54|10.47|10.56|10.49|10.52|10.45|135
1724137500000|2024-08-20 07:05:00|10.53|10.46|10.54|10.47|10.55|10.48|10.53|10.46|6
1724137800000|2024-08-20 07:10:00|10.55|10.48|10.54|10.47|10.55|10.48|10.54|10.47|6
1724138100000|2024-08-20 07:15:00|10.55|10.48|10.55|10.48|10.56|10.49|10.55|10.48|5
1724138400000|2024-08-20 07:20:00|10.54|10.47|10.54|10.47|10.56|10.49|10.54|10.47|57
1724138700000|2024-08-20 07:25:00|10.53|10.46|10.56|10.49|10.56|10.49|10.53|10.46|4
1724139000000|2024-08-20 07:30:00|10.57|10.5|10.58|10.51|10.58|10.51|10.55|10.48|96
1724139300000|2024-08-20 07:35:00|10.57|10.5|10.58|10.51|10.61|10.54|10.56|10.49|22
1724139600000|2024-08-20 07:40:00|10.57|10.5|10.57|10.5|10.6|10.53|10.57|10.5|19
1724139900000|2024-08-20 07:45:00|10.56|10.49|10.58|10.51|10.59|10.52|10.55|10.48|51
1724140200000|2024-08-20 07:50:00|10.59|10.52|10.6|10.53|10.6|10.53|10.58|10.51|16
1724140500000|2024-08-20 07:55:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|23
1724140800000|2024-08-20 08:00:00|10.6|10.53|10.6|10.53|10.6|10.53|10.59|10.52|17
1724141100000|2024-08-20 08:05:00|10.59|10.52|10.58|10.51|10.59|10.52|10.56|10.49|28
1724141400000|2024-08-20 08:10:00|10.59|10.52|10.56|10.49|10.59|10.52|10.55|10.48|31
1724141700000|2024-08-20 08:15:00|10.57|10.5|10.57|10.5|10.57|10.5|10.55|10.48|15
1724142000000|2024-08-20 08:20:00|10.56|10.49|10.55|10.48|10.57|10.5|10.55|10.48|4
1724142300000|2024-08-20 08:25:00|10.54|10.47|10.54|10.47|10.55|10.48|10.53|10.46|23
1724142600000|2024-08-20 08:30:00|10.53|10.46|10.52|10.45|10.54|10.47|10.52|10.45|38
1724142900000|2024-08-20 08:35:00|10.53|10.46|10.54|10.47|10.55|10.48|10.52|10.45|14
1724143200000|2024-08-20 08:40:00|10.53|10.46|10.53|10.46|10.53|10.46|10.5|10.43|19
1724143500000|2024-08-20 08:45:00|10.52|10.45|10.54|10.47|10.54|10.47|10.52|10.45|31
1724143800000|2024-08-20 08:50:00|10.53|10.46|10.52|10.45|10.54|10.47|10.52|10.45|42
1724144100000|2024-08-20 08:55:00|10.53|10.46|10.53|10.46|10.53|10.46|10.51|10.44|23
1724144400000|2024-08-20 09:00:00|10.54|10.47|10.54|10.47|10.55|10.48|10.52|10.45|29
1724144700000|2024-08-20 09:05:00|10.55|10.48|10.57|10.5|10.57|10.5|10.54|10.47|25
1724145000000|2024-08-20 09:10:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|20
1724145300000|2024-08-20 09:15:00|10.58|10.51|10.54|10.47|10.58|10.51|10.54|10.47|39
1724145600000|2024-08-20 09:20:00|10.55|10.48|10.56|10.49|10.57|10.5|10.55|10.48|4
1724145900000|2024-08-20 09:25:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|11
1724146200000|2024-08-20 09:30:00|10.58|10.51|10.57|10.5|10.58|10.51|10.57|10.5|4
1724146500000|2024-08-20 09:35:00|10.58|10.51|10.56|10.49|10.58|10.51|10.56|10.49|19
1724146800000|2024-08-20 09:40:00|10.57|10.5|10.56|10.49|10.57|10.5|10.55|10.48|42
1724147100000|2024-08-20 09:45:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|10
1724147400000|2024-08-20 09:50:00|10.55|10.48|10.55|10.48|10.56|10.49|10.55|10.48|5
1724147700000|2024-08-20 09:55:00|10.54|10.47|10.55|10.48|10.56|10.49|10.54|10.47|8
1724148000000|2024-08-20 10:00:00|10.56|10.49|10.57|10.5|10.58|10.51|10.55|10.48|22
1724148300000|2024-08-20 10:05:00|10.58|10.51|10.55|10.48|10.58|10.51|10.55|10.48|18
1724148600000|2024-08-20 10:10:00|10.54|10.47|10.57|10.5|10.57|10.5|10.54|10.47|8
1724148900000|2024-08-20 10:15:00|10.58|10.51|10.56|10.49|10.58|10.51|10.55|10.48|19
1724149200000|2024-08-20 10:20:00|10.55|10.48|10.56|10.49|10.56|10.49|10.55|10.48|50
1724149500000|2024-08-20 10:25:00|10.57|10.5|10.57|10.5|10.57|10.5|10.56|10.49|3
1724149800000|2024-08-20 10:30:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|28
1724150100000|2024-08-20 10:35:00|10.56|10.49|10.56|10.49|10.57|10.5|10.55|10.48|27
1724150400000|2024-08-20 10:40:00|10.57|10.5|10.59|10.52|10.59|10.52|10.57|10.5|43
1724150700000|2024-08-20 10:45:00|10.6|10.53|10.58|10.51|10.6|10.53|10.57|10.5|153
1724151000000|2024-08-20 10:50:00|10.57|10.5|10.59|10.52|10.6|10.53|10.57|10.5|83
1724151300000|2024-08-20 10:55:00|10.6|10.53|10.58|10.51|10.6|10.53|10.57|10.5|13
1724151600000|2024-08-20 11:00:00|10.57|10.5|10.59|10.52|10.6|10.53|10.57|10.5|29
1724151900000|2024-08-20 11:05:00|10.58|10.51|10.55|10.48|10.6|10.53|10.55|10.48|120
1724152200000|2024-08-20 11:10:00|10.54|10.47|10.55|10.48|10.56|10.49|10.53|10.46|48
1724152500000|2024-08-20 11:15:00|10.54|10.47|10.53|10.46|10.54|10.47|10.53|10.46|6
1724152800000|2024-08-20 11:20:00|10.54|10.47|10.53|10.46|10.54|10.47|10.52|10.45|130
1724153100000|2024-08-20 11:25:00|10.52|10.45|10.55|10.48|10.55|10.48|10.51|10.44|10
1724153400000|2024-08-20 11:30:00|10.54|10.47|10.57|10.5|10.57|10.5|10.54|10.47|16
1724153700000|2024-08-20 11:35:00|10.56|10.49|10.54|10.47|10.57|10.5|10.54|10.47|67
1724154000000|2024-08-20 11:40:00|10.53|10.46|10.52|10.45|10.54|10.47|10.52|10.45|12
1724154300000|2024-08-20 11:45:00|10.53|10.46|10.51|10.44|10.53|10.46|10.5|10.43|39
1724154600000|2024-08-20 11:50:00|10.5|10.43|10.51|10.44|10.52|10.45|10.5|10.43|54
1724154900000|2024-08-20 11:55:00|10.52|10.45|10.52|10.45|10.52|10.45|10.51|10.44|15
1724155200000|2024-08-20 12:00:00|10.51|10.44|10.54|10.47|10.55|10.48|10.51|10.44|20
1724155500000|2024-08-20 12:05:00|10.55|10.48|10.56|10.49|10.56|10.49|10.54|10.47|142
1724155800000|2024-08-20 12:10:00|10.57|10.5|10.58|10.51|10.58|10.51|10.56|10.49|90
1724156100000|2024-08-20 12:15:00|10.57|10.5|10.54|10.47|10.58|10.51|10.54|10.47|168
1724156400000|2024-08-20 12:20:00|10.55|10.48|10.57|10.5|10.57|10.5|10.54|10.47|9
1724156700000|2024-08-20 12:25:00|10.56|10.49|10.56|10.49|10.57|10.5|10.55|10.48|55
1724157000000|2024-08-20 12:30:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|27
1724157300000|2024-08-20 12:35:00|10.58|10.51|10.55|10.48|10.58|10.51|10.54|10.47|126
1724157600000|2024-08-20 12:40:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|52
1724157900000|2024-08-20 12:45:00|10.56|10.49|10.56|10.49|10.56|10.49|10.54|10.47|81
1724158200000|2024-08-20 12:50:00|10.55|10.48|10.56|10.49|10.56|10.49|10.55|10.48|108
1724158500000|2024-08-20 12:55:00|10.55|10.48|10.56|10.49|10.56|10.49|10.55|10.48|112
1724158800000|2024-08-20 13:00:00|10.55|10.48|10.53|10.46|10.55|10.48|10.51|10.44|53
1724159100000|2024-08-20 13:05:00|10.54|10.47|10.52|10.45|10.54|10.47|10.51|10.44|119
1724159400000|2024-08-20 13:10:00|10.51|10.44|10.45|10.38|10.52|10.45|10.44|10.37|50
1724159700000|2024-08-20 13:15:00|10.46|10.39|10.45|10.38|10.47|10.4|10.44|10.37|10
1724160000000|2024-08-20 13:20:00|10.44|10.37|10.45|10.38|10.46|10.39|10.4|10.33|67
1724160300000|2024-08-20 13:25:00|10.46|10.39|10.48|10.41|10.49|10.42|10.45|10.38|25
1724160600000|2024-08-20 13:30:00|10.47|10.4|10.46|10.39|10.5|10.43|10.45|10.38|48
1724160900000|2024-08-20 13:35:00|10.45|10.38|10.46|10.39|10.47|10.4|10.44|10.37|22
1724161200000|2024-08-20 13:40:00|10.45|10.38|10.51|10.44|10.54|10.47|10.45|10.38|59
1724161500000|2024-08-20 13:45:00|10.52|10.45|10.53|10.46|10.54|10.47|10.5|10.43|80
1724161800000|2024-08-20 13:50:00|10.54|10.47|10.55|10.48|10.55|10.48|10.52|10.45|34
1724162100000|2024-08-20 13:55:00|10.56|10.49|10.54|10.47|10.56|10.49|10.54|10.47|23
1724162400000|2024-08-20 14:00:00|10.55|10.48|10.52|10.45|10.55|10.48|10.5|10.43|106
1724162700000|2024-08-20 14:05:00|10.51|10.44|10.5|10.43|10.52|10.45|10.49|10.42|92
1724163000000|2024-08-20 14:10:00|10.49|10.42|10.48|10.41|10.51|10.44|10.44|10.37|100
1724163300000|2024-08-20 14:15:00|10.47|10.4|10.44|10.37|10.48|10.41|10.42|10.35|82
1724163600000|2024-08-20 14:20:00|10.43|10.36|10.36|10.29|10.43|10.36|10.34|10.27|67
1724163900000|2024-08-20 14:25:00|10.35|10.28|10.34|10.27|10.36|10.29|10.3|10.23|38
1724164200000|2024-08-20 14:30:00|10.35|10.28|10.34|10.27|10.35|10.28|10.31|10.24|56
1724164500000|2024-08-20 14:35:00|10.35|10.28|10.32|10.25|10.35|10.28|10.31|10.24|76
1724164800000|2024-08-20 14:40:00|10.33|10.26|10.33|10.26|10.33|10.26|10.29|10.22|55
1724165100000|2024-08-20 14:45:00|10.29|10.22|10.33|10.26|10.34|10.27|10.29|10.22|9
1724165400000|2024-08-20 14:50:00|10.32|10.25|10.3|10.23|10.32|10.25|10.27|10.2|35
1724165700000|2024-08-20 14:55:00|10.29|10.22|10.26|10.19|10.3|10.23|10.26|10.19|24
1724166000000|2024-08-20 15:00:00|10.25|10.18|10.21|10.14|10.26|10.19|10.2|10.13|57
1724166300000|2024-08-20 15:05:00|10.2|10.13|10.21|10.14|10.22|10.15|10.16|10.09|86
1724166600000|2024-08-20 15:10:00|10.2|10.13|10.22|10.15|10.23|10.16|10.17|10.1|53
1724166900000|2024-08-20 15:15:00|10.23|10.16|10.28|10.21|10.28|10.21|10.23|10.16|36
1724167200000|2024-08-20 15:20:00|10.27|10.2|10.27|10.2|10.28|10.21|10.25|10.18|43
1724167500000|2024-08-20 15:25:00|10.26|10.19|10.25|10.18|10.26|10.19|10.25|10.18|14
1724167800000|2024-08-20 15:30:00|10.26|10.19|10.26|10.19|10.28|10.21|10.26|10.19|23
1724168100000|2024-08-20 15:35:00|10.27|10.2|10.28|10.21|10.28|10.21|10.26|10.19|14
1724168400000|2024-08-20 15:40:00|10.27|10.2|10.27|10.2|10.27|10.2|10.25|10.18|23
1724168700000|2024-08-20 15:45:00|10.26|10.19|10.26|10.19|10.28|10.21|10.26|10.19|15
1724169000000|2024-08-20 15:50:00|10.25|10.18|10.27|10.2|10.27|10.2|10.23|10.16|23
1724169300000|2024-08-20 15:55:00|10.26|10.19|10.26|10.19|10.27|10.2|10.26|10.19|53
1724169600000|2024-08-20 16:00:00|10.25|10.18|10.28|10.21|10.28|10.21|10.23|10.16|68
1724169900000|2024-08-20 16:05:00|10.27|10.2|10.27|10.2|10.28|10.21|10.24|10.17|49
1724170200000|2024-08-20 16:10:00|10.26|10.19|10.31|10.24|10.31|10.24|10.25|10.18|44
1724170500000|2024-08-20 16:15:00|10.3|10.23|10.3|10.23|10.34|10.27|10.3|10.23|31
1724170800000|2024-08-20 16:20:00|10.31|10.24|10.3|10.23|10.31|10.24|10.29|10.22|12
1724171100000|2024-08-20 16:25:00|10.31|10.24|10.32|10.25|10.33|10.26|10.3|10.23|62
1724171400000|2024-08-20 16:30:00|10.33|10.26|10.33|10.26|10.35|10.28|10.33|10.26|53
1724171700000|2024-08-20 16:35:00|10.32|10.25|10.33|10.26|10.33|10.26|10.31|10.24|18
1724172000000|2024-08-20 16:40:00|10.32|10.25|10.34|10.27|10.35|10.28|10.31|10.24|19
1724172300000|2024-08-20 16:45:00|10.35|10.28|10.33|10.26|10.37|10.3|10.33|10.26|19
1724172600000|2024-08-20 16:50:00|10.32|10.25|10.31|10.24|10.33|10.26|10.3|10.23|18
1724172900000|2024-08-20 16:55:00|10.32|10.25|10.33|10.26|10.34|10.27|10.31|10.24|24
1724173200000|2024-08-20 17:00:00|10.32|10.25|10.33|10.26|10.33|10.26|10.31|10.24|20
1724173500000|2024-08-20 17:05:00|10.34|10.27|10.35|10.28|10.36|10.29|10.33|10.26|32
1724173800000|2024-08-20 17:10:00|10.34|10.27|10.34|10.27|10.35|10.28|10.34|10.27|3
1724174100000|2024-08-20 17:15:00|10.33|10.26|10.33|10.26|10.34|10.27|10.32|10.25|33
1724174400000|2024-08-20 17:20:00|10.34|10.27|10.32|10.25|10.34|10.27|10.32|10.25|11
1724174700000|2024-08-20 17:25:00|10.33|10.26|10.33|10.26|10.34|10.27|10.32|10.25|11
1724175000000|2024-08-20 17:30:00|10.32|10.25|10.32|10.25|10.33|10.26|10.32|10.25|15
1724175300000|2024-08-20 17:35:00|10.31|10.24|10.33|10.26|10.33|10.26|10.31|10.24|7
1724175600000|2024-08-20 17:40:00|10.34|10.27|10.34|10.27|10.34|10.27|10.32|10.25|25
1724175900000|2024-08-20 17:45:00|10.33|10.26|10.35|10.28|10.35|10.28|10.33|10.26|13
1724176200000|2024-08-20 17:50:00|10.34|10.27|10.38|10.31|10.38|10.31|10.34|10.27|27
1724176500000|2024-08-20 17:55:00|10.39|10.32|10.36|10.29|10.39|10.32|10.36|10.29|20
1724176800000|2024-08-20 18:00:00|10.37|10.3|10.38|10.31|10.38|10.31|10.36|10.29|14
1724177100000|2024-08-20 18:05:00|10.37|10.3|10.4|10.33|10.41|10.34|10.37|10.3|38
1724177400000|2024-08-20 18:10:00|10.39|10.32|10.4|10.33|10.42|10.35|10.39|10.32|56
1724177700000|2024-08-20 18:15:00|10.41|10.34|10.42|10.35|10.42|10.35|10.41|10.34|8
1724178000000|2024-08-20 18:20:00|10.43|10.36|10.44|10.37|10.44|10.37|10.42|10.35|30
1724178300000|2024-08-20 18:25:00|10.43|10.36|10.42|10.35|10.43|10.36|10.42|10.35|4
1724178600000|2024-08-20 18:30:00|10.43|10.36|10.43|10.36|10.44|10.37|10.41|10.34|17
1724178900000|2024-08-20 18:35:00|10.44|10.37|10.43|10.36|10.44|10.37|10.41|10.34|16
1724179200000|2024-08-20 18:40:00|10.44|10.37|10.45|10.38|10.46|10.39|10.44|10.37|10
1724179500000|2024-08-20 18:45:00|10.46|10.39|10.45|10.38|10.46|10.39|10.45|10.38|2
1724179800000|2024-08-20 18:50:00|10.44|10.37|10.42|10.35|10.44|10.37|10.42|10.35|17
1724180100000|2024-08-20 18:55:00|10.41|10.34|10.4|10.33|10.42|10.35|10.4|10.33|40
1724180400000|2024-08-20 19:00:00|10.41|10.34|10.4|10.33|10.41|10.34|10.4|10.33|12
1724180700000|2024-08-20 19:05:00|10.41|10.34|10.41|10.34|10.41|10.34|10.4|10.33|5
1724181000000|2024-08-20 19:10:00|10.42|10.35|10.42|10.35|10.42|10.35|10.41|10.34|7
1724181300000|2024-08-20 19:15:00|10.41|10.34|10.41|10.34|10.42|10.35|10.41|10.34|3
1724181600000|2024-08-20 19:20:00|10.42|10.35|10.42|10.35|10.42|10.35|10.41|10.34|5
1724181900000|2024-08-20 19:25:00|10.41|10.34|10.43|10.36|10.43|10.36|10.41|10.34|9
1724182200000|2024-08-20 19:30:00|10.42|10.35|10.44|10.37|10.44|10.37|10.42|10.35|7
1724182500000|2024-08-20 19:35:00|10.43|10.36|10.44|10.37|10.44|10.37|10.43|10.36|4
1724182800000|2024-08-20 19:40:00|10.45|10.38|10.45|10.38|10.47|10.4|10.44|10.37|15
1724183100000|2024-08-20 19:45:00|10.46|10.39|10.47|10.4|10.47|10.4|10.45|10.38|22
1724183400000|2024-08-20 19:50:00|10.46|10.39|10.48|10.41|10.48|10.41|10.46|10.39|5
1724183700000|2024-08-20 19:55:00|10.47|10.4|10.46|10.39|10.47|10.4|10.45|10.38|4
1724184000000|2024-08-20 20:00:00|10.47|10.4|10.47|10.4|10.47|10.4|10.46|10.39|21
1724184300000|2024-08-20 20:05:00|10.48|10.41|10.48|10.41|10.5|10.43|10.48|10.41|9
1724184600000|2024-08-20 20:10:00|10.49|10.42|10.48|10.41|10.49|10.42|10.48|10.41|2
1724184900000|2024-08-20 20:15:00|10.47|10.4|10.49|10.42|10.49|10.42|10.47|10.4|15
1724185200000|2024-08-20 20:20:00|10.5|10.43|10.5|10.43|10.5|10.43|10.5|10.43|1
1724185500000|2024-08-20 20:25:00|10.49|10.42|10.49|10.42|10.49|10.42|10.49|10.42|1
1724185800000|2024-08-20 20:30:00|10.48|10.41|10.47|10.4|10.49|10.42|10.47|10.4|10
1724186100000|2024-08-20 20:35:00|10.48|10.41|10.47|10.4|10.49|10.42|10.47|10.4|16
1724186400000|2024-08-20 20:40:00|10.48|10.41|10.48|10.41|10.48|10.41|10.47|10.4|11
1724186700000|2024-08-20 20:45:00|10.47|10.4|10.46|10.39|10.47|10.4|10.46|10.39|8
1724187000000|2024-08-20 20:50:00|10.45|10.38|10.44|10.37|10.45|10.38|10.43|10.36|6
1724187300000|2024-08-20 20:55:00|10.43|10.36|10.42|10.35|10.44|10.37|10.42|10.35|14
1724187600000|2024-08-20 21:00:00|10.43|10.36|10.42|10.35|10.43|10.36|10.42|10.35|14
1724187900000|2024-08-20 21:05:00|10.41|10.34|10.38|10.31|10.42|10.35|10.37|10.3|58
1724188200000|2024-08-20 21:10:00|10.37|10.3|10.39|10.32|10.39|10.32|10.36|10.29|27
1724188500000|2024-08-20 21:15:00|10.4|10.33|10.4|10.33|10.42|10.35|10.39|10.32|41
1724188800000|2024-08-20 21:20:00|10.39|10.32|10.38|10.31|10.4|10.33|10.37|10.3|44
1724189100000|2024-08-20 21:25:00|10.39|10.32|10.37|10.3|10.39|10.32|10.37|10.3|3
1724189400000|2024-08-20 21:30:00|10.38|10.31|10.4|10.33|10.4|10.33|10.38|10.31|5
1724189700000|2024-08-20 21:35:00|10.41|10.34|10.41|10.34|10.41|10.34|10.4|10.33|7
1724190000000|2024-08-20 21:40:00|10.4|10.33|10.4|10.33|10.41|10.34|10.4|10.33|3
1724190300000|2024-08-20 21:45:00|10.41|10.34|10.4|10.33|10.41|10.34|10.4|10.33|6
1724190600000|2024-08-20 21:50:00|10.41|10.34|10.4|10.33|10.41|10.34|10.4|10.33|4
1724190900000|2024-08-20 21:55:00|10.39|10.32|10.38|10.31|10.39|10.32|10.38|10.31|2
1724191200000|2024-08-20 22:00:00|10.39|10.32|10.39|10.32|10.4|10.33|10.38|10.31|9
1724191500000|2024-08-20 22:05:00|10.4|10.33|10.42|10.35|10.43|10.36|10.4|10.33|49
1724191800000|2024-08-20 22:10:00|10.41|10.34|10.4|10.33|10.41|10.34|10.4|10.33|4
1724192100000|2024-08-20 22:15:00|10.39|10.32|10.4|10.33|10.41|10.34|10.39|10.32|10
1724192400000|2024-08-20 22:20:00|10.41|10.34|10.4|10.33|10.41|10.34|10.39|10.32|12
1724192700000|2024-08-20 22:25:00|10.41|10.34|10.4|10.33|10.41|10.34|10.4|10.33|10
1724193000000|2024-08-20 22:30:00|10.39|10.32|10.4|10.33|10.4|10.33|10.39|10.32|10
1724193300000|2024-08-20 22:35:00|10.39|10.32|10.39|10.32|10.39|10.32|10.39|10.32|1
1724193600000|2024-08-20 22:40:00|10.4|10.33|10.39|10.32|10.4|10.33|10.39|10.32|4
1724193900000|2024-08-20 22:45:00|10.4|10.33|10.4|10.33|10.4|10.33|10.4|10.33|1
1724194200000|2024-08-20 22:50:00|10.41|10.34|10.4|10.33|10.41|10.34|10.39|10.32|8
1724194500000|2024-08-20 22:55:00|10.39|10.32|10.4|10.33|10.4|10.33|10.39|10.32|6
1724194800000|2024-08-20 23:00:00|10.39|10.32|10.39|10.32|10.4|10.33|10.39|10.32|5
1724195100000|2024-08-20 23:05:00|10.4|10.33|10.4|10.33|10.41|10.34|10.4|10.33|3
1724195400000|2024-08-20 23:10:00|10.39|10.32|10.4|10.33|10.4|10.33|10.38|10.31|4
1724195700000|2024-08-20 23:15:00|10.39|10.32|10.4|10.33|10.4|10.33|10.39|10.32|6
1724196000000|2024-08-20 23:20:00|10.39|10.32|10.38|10.31|10.39|10.32|10.38|10.31|2
1724196300000|2024-08-20 23:25:00|10.37|10.3|10.36|10.29|10.37|10.3|10.36|10.29|4
1724197500000|2024-08-20 23:45:00|10.35|10.28|10.36|10.29|10.36|10.29|10.35|10.28|12
1724197800000|2024-08-20 23:50:00|10.35|10.28|10.35|10.28|10.36|10.29|10.34|10.27|37
1724198100000|2024-08-20 23:55:00|10.34|10.27|10.33|10.26|10.35|10.28|10.33|10.26|4
1724198400000|2024-08-21 00:00:00|10.34|10.27|10.35|10.28|10.36|10.29|10.34|10.27|4
1724198700000|2024-08-21 00:05:00|10.34|10.27|10.37|10.3|10.37|10.3|10.34|10.27|16
1724199000000|2024-08-21 00:10:00|10.38|10.31|10.37|10.3|10.38|10.31|10.36|10.29|4
1724199300000|2024-08-21 00:15:00|10.38|10.31|10.39|10.32|10.39|10.32|10.38|10.31|4
1724199600000|2024-08-21 00:20:00|10.38|10.31|10.39|10.32|10.4|10.33|10.38|10.31|8
1724199900000|2024-08-21 00:25:00|10.38|10.31|10.39|10.32|10.4|10.33|10.38|10.31|10
1724200200000|2024-08-21 00:30:00|10.38|10.31|10.35|10.28|10.38|10.31|10.34|10.27|10
1724200500000|2024-08-21 00:35:00|10.34|10.27|10.35|10.28|10.36|10.29|10.34|10.27|6
1724200800000|2024-08-21 00:40:00|10.34|10.27|10.35|10.28|10.36|10.29|10.34|10.27|6
1724201100000|2024-08-21 00:45:00|10.36|10.29|10.35|10.28|10.36|10.29|10.35|10.28|6
1724201400000|2024-08-21 00:50:00|10.36|10.29|10.34|10.27|10.36|10.29|10.34|10.27|3
1724201700000|2024-08-21 00:55:00|10.33|10.26|10.32|10.25|10.34|10.27|10.32|10.25|30
1724202000000|2024-08-21 01:00:00|10.33|10.26|10.32|10.25|10.33|10.26|10.3|10.23|24
1724202300000|2024-08-21 01:05:00|10.33|10.26|10.34|10.27|10.34|10.27|10.32|10.25|10
1724202600000|2024-08-21 01:10:00|10.33|10.26|10.34|10.27|10.34|10.27|10.33|10.26|2
1724202900000|2024-08-21 01:15:00|10.33|10.26|10.33|10.26|10.34|10.27|10.33|10.26|5
1724203200000|2024-08-21 01:20:00|10.32|10.25|10.31|10.24|10.32|10.25|10.27|10.2|38
1724203500000|2024-08-21 01:25:00|10.32|10.25|10.33|10.26|10.33|10.26|10.32|10.25|2
1724203800000|2024-08-21 01:30:00|10.32|10.25|10.32|10.25|10.33|10.26|10.31|10.24|11
1724204100000|2024-08-21 01:35:00|10.33|10.26|10.33|10.26|10.33|10.26|10.32|10.25|23
1724204400000|2024-08-21 01:40:00|10.32|10.25|10.34|10.27|10.34|10.27|10.32|10.25|27
1724204700000|2024-08-21 01:45:00|10.35|10.28|10.36|10.29|10.36|10.29|10.35|10.28|4
1724205000000|2024-08-21 01:50:00|10.35|10.28|10.36|10.29|10.36|10.29|10.35|10.28|8
1724205300000|2024-08-21 01:55:00|10.35|10.28|10.37|10.3|10.37|10.3|10.35|10.28|3
1724205600000|2024-08-21 02:00:00|10.36|10.29|10.39|10.32|10.39|10.32|10.36|10.29|30
1724205900000|2024-08-21 02:05:00|10.4|10.33|10.4|10.33|10.4|10.33|10.39|10.32|49
1724206200000|2024-08-21 02:10:00|10.39|10.32|10.4|10.33|10.41|10.34|10.39|10.32|12
1724206500000|2024-08-21 02:15:00|10.39|10.32|10.4|10.33|10.41|10.34|10.39|10.32|84
1724206800000|2024-08-21 02:20:00|10.39|10.32|10.4|10.33|10.4|10.33|10.39|10.32|106
1724207100000|2024-08-21 02:25:00|10.39|10.32|10.39|10.32|10.4|10.33|10.38|10.31|23
1724207400000|2024-08-21 02:30:00|10.38|10.31|10.4|10.33|10.4|10.33|10.38|10.31|3
1724207700000|2024-08-21 02:35:00|10.41|10.34|10.4|10.33|10.41|10.34|10.4|10.33|4
1724208000000|2024-08-21 02:40:00|10.41|10.34|10.43|10.36|10.43|10.36|10.41|10.34|9
1724208300000|2024-08-21 02:45:00|10.44|10.37|10.44|10.37|10.44|10.37|10.43|10.36|3
1724208600000|2024-08-21 02:50:00|10.45|10.38|10.44|10.37|10.45|10.38|10.44|10.37|6
1724208900000|2024-08-21 02:55:00|10.43|10.36|10.44|10.37|10.44|10.37|10.43|10.36|10
1724209200000|2024-08-21 03:00:00|10.43|10.36|10.43|10.36|10.44|10.37|10.42|10.35|5
1724209500000|2024-08-21 03:05:00|10.42|10.35|10.43|10.36|10.43|10.36|10.42|10.35|14
1724210100000|2024-08-21 03:15:00|10.44|10.37|10.45|10.38|10.46|10.39|10.43|10.36|18
1724210400000|2024-08-21 03:20:00|10.44|10.37|10.44|10.37|10.45|10.38|10.43|10.36|19
1724210700000|2024-08-21 03:25:00|10.43|10.36|10.43|10.36|10.44|10.37|10.43|10.36|3
1724211000000|2024-08-21 03:30:00|10.44|10.37|10.42|10.35|10.44|10.37|10.42|10.35|5
1724211300000|2024-08-21 03:35:00|10.41|10.34|10.41|10.34|10.42|10.35|10.41|10.34|3
1724211600000|2024-08-21 03:40:00|10.42|10.35|10.41|10.34|10.42|10.35|10.41|10.34|12
1724211900000|2024-08-21 03:45:00|10.42|10.35|10.42|10.35|10.42|10.35|10.41|10.34|3
1724212200000|2024-08-21 03:50:00|10.41|10.34|10.42|10.35|10.42|10.35|10.41|10.34|2
1724212800000|2024-08-21 04:00:00|10.41|10.34|10.41|10.34|10.42|10.35|10.41|10.34|69
1724213100000|2024-08-21 04:05:00|10.42|10.35|10.41|10.34|10.42|10.35|10.41|10.34|2
1724213400000|2024-08-21 04:10:00|10.4|10.33|10.41|10.34|10.41|10.34|10.4|10.33|6
1724213700000|2024-08-21 04:15:00|10.4|10.33|10.39|10.32|10.41|10.34|10.36|10.29|10
1724214000000|2024-08-21 04:20:00|10.4|10.33|10.39|10.32|10.4|10.33|10.39|10.32|10
1724214300000|2024-08-21 04:25:00|10.4|10.33|10.38|10.31|10.4|10.33|10.38|10.31|3
1724214600000|2024-08-21 04:30:00|10.37|10.3|10.39|10.32|10.39|10.32|10.37|10.3|11
1724214900000|2024-08-21 04:35:00|10.38|10.31|10.38|10.31|10.39|10.32|10.38|10.31|11
1724215200000|2024-08-21 04:40:00|10.39|10.32|10.4|10.33|10.4|10.33|10.38|10.31|38
1724215500000|2024-08-21 04:45:00|10.39|10.32|10.39|10.32|10.4|10.33|10.39|10.32|73
1724215800000|2024-08-21 04:50:00|10.4|10.33|10.4|10.33|10.41|10.34|10.39|10.32|39
1724216100000|2024-08-21 04:55:00|10.41|10.34|10.41|10.34|10.41|10.34|10.4|10.33|13
1724216400000|2024-08-21 05:00:00|10.4|10.33|10.41|10.34|10.41|10.34|10.4|10.33|2
1724216700000|2024-08-21 05:05:00|10.4|10.33|10.41|10.34|10.41|10.34|10.4|10.33|2
1724217000000|2024-08-21 05:10:00|10.42|10.35|10.42|10.35|10.42|10.35|10.41|10.34|3
1724217300000|2024-08-21 05:15:00|10.41|10.34|10.42|10.35|10.42|10.35|10.41|10.34|70
1724217600000|2024-08-21 05:20:00|10.41|10.34|10.42|10.35|10.42|10.35|10.41|10.34|12
1724217900000|2024-08-21 05:25:00|10.43|10.36|10.41|10.34|10.43|10.36|10.41|10.34|9
1724218200000|2024-08-21 05:30:00|10.42|10.35|10.42|10.35|10.43|10.36|10.42|10.35|3
1724218500000|2024-08-21 05:35:00|10.43|10.36|10.42|10.35|10.43|10.36|10.42|10.35|2
1724218800000|2024-08-21 05:40:00|10.43|10.36|10.41|10.34|10.43|10.36|10.41|10.34|7
1724219400000|2024-08-21 05:50:00|10.42|10.35|10.42|10.35|10.43|10.36|10.41|10.34|21
1724219700000|2024-08-21 05:55:00|10.43|10.36|10.42|10.35|10.43|10.36|10.42|10.35|10
1724220000000|2024-08-21 06:00:00|10.43|10.36|10.43|10.36|10.43|10.36|10.42|10.35|5
1724220300000|2024-08-21 06:05:00|10.44|10.37|10.45|10.38|10.46|10.39|10.44|10.37|10
1724220600000|2024-08-21 06:10:00|10.46|10.39|10.46|10.39|10.46|10.39|10.46|10.39|1
1724220900000|2024-08-21 06:15:00|10.47|10.4|10.47|10.4|10.48|10.41|10.47|10.4|3
1724221200000|2024-08-21 06:20:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|10
1724221500000|2024-08-21 06:25:00|10.5|10.43|10.49|10.42|10.5|10.43|10.49|10.42|2
1724221800000|2024-08-21 06:30:00|10.5|10.43|10.48|10.41|10.5|10.43|10.48|10.41|73
1724222100000|2024-08-21 06:35:00|10.49|10.42|10.49|10.42|10.49|10.42|10.49|10.42|1
1724222400000|2024-08-21 06:40:00|10.5|10.43|10.49|10.42|10.5|10.43|10.49|10.42|2
1724222700000|2024-08-21 06:45:00|10.5|10.43|10.48|10.41|10.5|10.43|10.47|10.4|9
1724223000000|2024-08-21 06:50:00|10.47|10.4|10.48|10.41|10.48|10.41|10.47|10.4|2
1724223600000|2024-08-21 07:00:00|10.49|10.42|10.49|10.42|10.49|10.42|10.48|10.41|3
1724223900000|2024-08-21 07:05:00|10.48|10.41|10.5|10.43|10.5|10.43|10.48|10.41|3
1724224200000|2024-08-21 07:10:00|10.49|10.42|10.49|10.42|10.49|10.42|10.49|10.42|1
1724224500000|2024-08-21 07:15:00|10.5|10.43|10.49|10.42|10.5|10.43|10.49|10.42|38
1724224800000|2024-08-21 07:20:00|10.5|10.43|10.48|10.41|10.5|10.43|10.48|10.41|17
1724225100000|2024-08-21 07:25:00|10.47|10.4|10.48|10.41|10.48|10.41|10.47|10.4|2
1724225400000|2024-08-21 07:30:00|10.49|10.42|10.49|10.42|10.5|10.43|10.49|10.42|65
1724225700000|2024-08-21 07:35:00|10.48|10.41|10.49|10.42|10.5|10.43|10.48|10.41|6
1724226000000|2024-08-21 07:40:00|10.5|10.43|10.49|10.42|10.5|10.43|10.49|10.42|8
1724226300000|2024-08-21 07:45:00|10.48|10.41|10.5|10.43|10.5|10.43|10.48|10.41|67
1724226600000|2024-08-21 07:50:00|10.49|10.42|10.5|10.43|10.5|10.43|10.49|10.42|50
1724226900000|2024-08-21 07:55:00|10.51|10.44|10.5|10.43|10.51|10.44|10.49|10.42|18
1724227200000|2024-08-21 08:00:00|10.51|10.44|10.52|10.45|10.53|10.46|10.5|10.43|70
1724227500000|2024-08-21 08:05:00|10.53|10.46|10.48|10.41|10.53|10.46|10.47|10.4|18
1724227800000|2024-08-21 08:10:00|10.49|10.42|10.47|10.4|10.49|10.42|10.45|10.38|57
1724228100000|2024-08-21 08:15:00|10.46|10.39|10.43|10.36|10.47|10.4|10.42|10.35|48
1724228400000|2024-08-21 08:20:00|10.44|10.37|10.43|10.36|10.44|10.37|10.42|10.35|24
1724228700000|2024-08-21 08:25:00|10.42|10.35|10.45|10.38|10.45|10.38|10.42|10.35|14
1724229000000|2024-08-21 08:30:00|10.46|10.39|10.47|10.4|10.48|10.41|10.45|10.38|18
1724229300000|2024-08-21 08:35:00|10.48|10.41|10.46|10.39|10.48|10.41|10.46|10.39|11
1724229600000|2024-08-21 08:40:00|10.47|10.4|10.48|10.41|10.48|10.41|10.46|10.39|6
1724229900000|2024-08-21 08:45:00|10.47|10.4|10.47|10.4|10.48|10.41|10.46|10.39|7
1724230200000|2024-08-21 08:50:00|10.48|10.41|10.45|10.38|10.48|10.41|10.45|10.38|38
1724230500000|2024-08-21 08:55:00|10.46|10.39|10.46|10.39|10.47|10.4|10.45|10.38|5
1724230800000|2024-08-21 09:00:00|10.45|10.38|10.4|10.33|10.45|10.38|10.4|10.33|24
1724231100000|2024-08-21 09:05:00|10.41|10.34|10.42|10.35|10.42|10.35|10.4|10.33|24
1724231400000|2024-08-21 09:10:00|10.41|10.34|10.41|10.34|10.42|10.35|10.4|10.33|63
1724231700000|2024-08-21 09:15:00|10.42|10.35|10.4|10.33|10.43|10.36|10.38|10.31|33
1724232000000|2024-08-21 09:20:00|10.39|10.32|10.41|10.34|10.41|10.34|10.39|10.32|7
1724232300000|2024-08-21 09:25:00|10.4|10.33|10.4|10.33|10.41|10.34|10.4|10.33|21
1724232600000|2024-08-21 09:30:00|10.39|10.32|10.38|10.31|10.4|10.33|10.37|10.3|50
1724232900000|2024-08-21 09:35:00|10.39|10.32|10.4|10.33|10.41|10.34|10.38|10.31|40
1724233200000|2024-08-21 09:40:00|10.41|10.34|10.41|10.34|10.42|10.35|10.4|10.33|39
1724233500000|2024-08-21 09:45:00|10.4|10.33|10.42|10.35|10.42|10.35|10.39|10.32|9
1724233800000|2024-08-21 09:50:00|10.43|10.36|10.43|10.36|10.44|10.37|10.42|10.35|33
1724234100000|2024-08-21 09:55:00|10.44|10.37|10.44|10.37|10.45|10.38|10.43|10.36|67
1724234400000|2024-08-21 10:00:00|10.45|10.38|10.43|10.36|10.45|10.38|10.43|10.36|23
1724234700000|2024-08-21 10:05:00|10.44|10.37|10.44|10.37|10.45|10.38|10.44|10.37|7
1724235000000|2024-08-21 10:10:00|10.45|10.38|10.46|10.39|10.46|10.39|10.44|10.37|68
1724235300000|2024-08-21 10:15:00|10.45|10.38|10.45|10.38|10.46|10.39|10.44|10.37|149
1724235600000|2024-08-21 10:20:00|10.44|10.37|10.45|10.38|10.45|10.38|10.43|10.36|132
1724235900000|2024-08-21 10:25:00|10.44|10.37|10.45|10.38|10.45|10.38|10.44|10.37|86
1724236200000|2024-08-21 10:30:00|10.46|10.39|10.45|10.38|10.46|10.39|10.44|10.37|126
1724236500000|2024-08-21 10:35:00|10.44|10.37|10.43|10.36|10.45|10.38|10.42|10.35|112
1724236800000|2024-08-21 10:40:00|10.42|10.35|10.41|10.34|10.43|10.36|10.4|10.33|20
1724237100000|2024-08-21 10:45:00|10.42|10.35|10.44|10.37|10.44|10.37|10.42|10.35|25
1724237400000|2024-08-21 10:50:00|10.45|10.38|10.46|10.39|10.46|10.39|10.45|10.38|12
1724237700000|2024-08-21 10:55:00|10.47|10.4|10.47|10.4|10.47|10.4|10.47|10.4|1
1724238000000|2024-08-21 11:00:00|10.48|10.41|10.47|10.4|10.48|10.41|10.46|10.39|6
1724238300000|2024-08-21 11:05:00|10.46|10.39|10.45|10.38|10.46|10.39|10.45|10.38|6
1724238900000|2024-08-21 11:15:00|10.44|10.37|10.44|10.37|10.45|10.38|10.44|10.37|7
1724239200000|2024-08-21 11:20:00|10.43|10.36|10.43|10.36|10.44|10.37|10.43|10.36|123
1724239500000|2024-08-21 11:25:00|10.44|10.37|10.43|10.36|10.44|10.37|10.42|10.35|78
1724239800000|2024-08-21 11:30:00|10.42|10.35|10.44|10.37|10.44|10.37|10.42|10.35|55
1724240100000|2024-08-21 11:35:00|10.43|10.36|10.43|10.36|10.44|10.37|10.43|10.36|137
1724240400000|2024-08-21 11:40:00|10.44|10.37|10.42|10.35|10.44|10.37|10.41|10.34|41
1724240700000|2024-08-21 11:45:00|10.41|10.34|10.42|10.35|10.43|10.36|10.41|10.34|18
1724241000000|2024-08-21 11:50:00|10.43|10.36|10.43|10.36|10.43|10.36|10.43|10.36|1
1724241300000|2024-08-21 11:55:00|10.42|10.35|10.41|10.34|10.43|10.36|10.41|10.34|44
1724241600000|2024-08-21 12:00:00|10.42|10.35|10.42|10.35|10.42|10.35|10.41|10.34|31
1724241900000|2024-08-21 12:05:00|10.41|10.34|10.41|10.34|10.42|10.35|10.4|10.33|21
1724242200000|2024-08-21 12:10:00|10.4|10.33|10.39|10.32|10.41|10.34|10.39|10.32|10
1724242500000|2024-08-21 12:15:00|10.4|10.33|10.38|10.31|10.4|10.33|10.37|10.3|21
1724242800000|2024-08-21 12:20:00|10.37|10.3|10.4|10.33|10.4|10.33|10.36|10.29|22
1724243100000|2024-08-21 12:25:00|10.39|10.32|10.41|10.34|10.41|10.34|10.39|10.32|11
1724243400000|2024-08-21 12:30:00|10.42|10.35|10.43|10.36|10.44|10.37|10.41|10.34|32
1724243700000|2024-08-21 12:35:00|10.42|10.35|10.42|10.35|10.43|10.36|10.41|10.34|41
1724244000000|2024-08-21 12:40:00|10.43|10.36|10.43|10.36|10.44|10.37|10.42|10.35|29
1724244300000|2024-08-21 12:45:00|10.44|10.37|10.43|10.36|10.44|10.37|10.42|10.35|50
1724244600000|2024-08-21 12:50:00|10.44|10.37|10.41|10.34|10.44|10.37|10.41|10.34|14
1724244900000|2024-08-21 12:55:00|10.42|10.35|10.42|10.35|10.42|10.35|10.42|10.35|1
1724245200000|2024-08-21 13:00:00|10.43|10.36|10.44|10.37|10.44|10.37|10.42|10.35|8
1724245500000|2024-08-21 13:05:00|10.45|10.38|10.43|10.36|10.45|10.38|10.43|10.36|27
1724245800000|2024-08-21 13:10:00|10.44|10.37|10.42|10.35|10.44|10.37|10.42|10.35|43
1724246100000|2024-08-21 13:15:00|10.43|10.36|10.44|10.37|10.44|10.37|10.43|10.36|14
1724246400000|2024-08-21 13:20:00|10.43|10.36|10.43|10.36|10.43|10.36|10.42|10.35|5
1724246700000|2024-08-21 13:25:00|10.42|10.35|10.4|10.33|10.43|10.36|10.39|10.32|69
1724247000000|2024-08-21 13:30:00|10.39|10.32|10.33|10.26|10.41|10.34|10.32|10.25|39
1724247300000|2024-08-21 13:35:00|10.34|10.27|10.34|10.27|10.36|10.29|10.33|10.26|59
1724247600000|2024-08-21 13:40:00|10.35|10.28|10.29|10.22|10.35|10.28|10.25|10.18|37
1724247900000|2024-08-21 13:45:00|10.28|10.21|10.3|10.23|10.31|10.24|10.27|10.2|61
1724248200000|2024-08-21 13:50:00|10.29|10.22|10.3|10.23|10.3|10.23|10.28|10.21|54
1724248500000|2024-08-21 13:55:00|10.31|10.24|10.45|10.38|10.46|10.39|10.31|10.24|65
1724248800000|2024-08-21 14:00:00|10.44|10.37|10.48|10.41|10.51|10.44|10.44|10.37|95
1724249100000|2024-08-21 14:05:00|10.49|10.42|10.49|10.42|10.51|10.44|10.47|10.4|41
1724249400000|2024-08-21 14:10:00|10.5|10.43|10.4|10.33|10.53|10.46|10.39|10.32|83
1724249700000|2024-08-21 14:15:00|10.41|10.34|10.37|10.3|10.44|10.37|10.34|10.27|133
1724250000000|2024-08-21 14:20:00|10.38|10.31|10.44|10.37|10.44|10.37|10.37|10.3|79
1724250300000|2024-08-21 14:25:00|10.43|10.36|10.44|10.37|10.44|10.37|10.41|10.34|54
1724250600000|2024-08-21 14:30:00|10.43|10.36|10.44|10.37|10.48|10.41|10.42|10.35|48
1724250900000|2024-08-21 14:35:00|10.43|10.36|10.47|10.4|10.48|10.41|10.41|10.34|117
1724251200000|2024-08-21 14:40:00|10.46|10.39|10.48|10.41|10.51|10.44|10.46|10.39|35
1724251500000|2024-08-21 14:45:00|10.49|10.42|10.43|10.36|10.49|10.42|10.42|10.35|39
1724251800000|2024-08-21 14:50:00|10.42|10.35|10.35|10.28|10.43|10.36|10.34|10.27|56
1724252100000|2024-08-21 14:55:00|10.34|10.27|10.38|10.31|10.4|10.33|10.34|10.27|35
1724252400000|2024-08-21 15:00:00|10.37|10.3|10.37|10.3|10.37|10.3|10.37|10.3|1
1724252700000|2024-08-21 15:05:00|10.38|10.31|10.39|10.32|10.4|10.33|10.36|10.29|49
1724253000000|2024-08-21 15:10:00|10.4|10.33|10.43|10.36|10.43|10.36|10.39|10.32|38
1724253300000|2024-08-21 15:15:00|10.44|10.37|10.41|10.34|10.45|10.38|10.41|10.34|50
1724253600000|2024-08-21 15:20:00|10.4|10.33|10.42|10.35|10.43|10.36|10.4|10.33|25
1724253900000|2024-08-21 15:25:00|10.43|10.36|10.43|10.36|10.44|10.37|10.42|10.35|81
1724254200000|2024-08-21 15:30:00|10.44|10.37|10.44|10.37|10.45|10.38|10.42|10.35|47
1724254500000|2024-08-21 15:35:00|10.45|10.38|10.44|10.37|10.45|10.38|10.43|10.36|20
1724254800000|2024-08-21 15:40:00|10.45|10.38|10.46|10.39|10.46|10.39|10.44|10.37|28
1724255100000|2024-08-21 15:45:00|10.45|10.38|10.43|10.36|10.47|10.4|10.43|10.36|83
1724255400000|2024-08-21 15:50:00|10.42|10.35|10.44|10.37|10.44|10.37|10.42|10.35|43
1724255700000|2024-08-21 15:55:00|10.43|10.36|10.42|10.35|10.44|10.37|10.41|10.34|30
1724256000000|2024-08-21 16:00:00|10.41|10.34|10.39|10.32|10.43|10.36|10.39|10.32|69
1724256300000|2024-08-21 16:05:00|10.4|10.33|10.41|10.34|10.42|10.35|10.39|10.32|116
1724256600000|2024-08-21 16:10:00|10.4|10.33|10.41|10.34|10.43|10.36|10.4|10.33|64
1724256900000|2024-08-21 16:15:00|10.4|10.33|10.43|10.36|10.43|10.36|10.39|10.32|100
1724257200000|2024-08-21 16:20:00|10.44|10.37|10.44|10.37|10.45|10.38|10.43|10.36|7
1724257500000|2024-08-21 16:25:00|10.45|10.38|10.44|10.37|10.45|10.38|10.43|10.36|40
1724257800000|2024-08-21 16:30:00|10.43|10.36|10.44|10.37|10.44|10.37|10.43|10.36|38
1724258100000|2024-08-21 16:35:00|10.43|10.36|10.44|10.37|10.45|10.38|10.43|10.36|10
1724258400000|2024-08-21 16:40:00|10.45|10.38|10.46|10.39|10.46|10.39|10.45|10.38|10
1724258700000|2024-08-21 16:45:00|10.45|10.38|10.48|10.41|10.49|10.42|10.45|10.38|48
1724259000000|2024-08-21 16:50:00|10.47|10.4|10.48|10.41|10.49|10.42|10.47|10.4|68
1724259300000|2024-08-21 16:55:00|10.49|10.42|10.48|10.41|10.49|10.42|10.47|10.4|10
1724259600000|2024-08-21 17:00:00|10.49|10.42|10.47|10.4|10.49|10.42|10.46|10.39|61
1724259900000|2024-08-21 17:05:00|10.46|10.39|10.46|10.39|10.47|10.4|10.46|10.39|11
1724260200000|2024-08-21 17:10:00|10.47|10.4|10.49|10.42|10.49|10.42|10.46|10.39|17
1724260500000|2024-08-21 17:15:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|14
1724260800000|2024-08-21 17:20:00|10.5|10.43|10.51|10.44|10.52|10.45|10.5|10.43|14
1724261100000|2024-08-21 17:25:00|10.52|10.45|10.53|10.46|10.53|10.46|10.51|10.44|6
1724261400000|2024-08-21 17:30:00|10.54|10.47|10.52|10.45|10.54|10.47|10.52|10.45|23
1724261700000|2024-08-21 17:35:00|10.53|10.46|10.52|10.45|10.53|10.46|10.49|10.42|54
1724262000000|2024-08-21 17:40:00|10.51|10.44|10.53|10.46|10.54|10.47|10.51|10.44|7
1724262300000|2024-08-21 17:45:00|10.54|10.47|10.57|10.5|10.58|10.51|10.54|10.47|16
1724262600000|2024-08-21 17:50:00|10.56|10.49|10.54|10.47|10.57|10.5|10.53|10.46|21
1724262900000|2024-08-21 17:55:00|10.55|10.48|10.53|10.46|10.55|10.48|10.53|10.46|7
1724263200000|2024-08-21 18:00:00|10.54|10.47|10.54|10.47|10.55|10.48|10.51|10.44|49
1724263500000|2024-08-21 18:05:00|10.53|10.46|10.55|10.48|10.56|10.49|10.53|10.46|25
1724263800000|2024-08-21 18:10:00|10.56|10.49|10.56|10.49|10.57|10.5|10.54|10.47|21
1724264100000|2024-08-21 18:15:00|10.57|10.5|10.59|10.52|10.59|10.52|10.55|10.48|17
1724264400000|2024-08-21 18:20:00|10.58|10.51|10.57|10.5|10.6|10.53|10.57|10.5|24
1724264700000|2024-08-21 18:25:00|10.59|10.52|10.6|10.53|10.61|10.54|10.58|10.51|5
1724265000000|2024-08-21 18:30:00|10.59|10.52|10.64|10.57|10.64|10.57|10.59|10.52|37
1724265300000|2024-08-21 18:35:00|10.63|10.56|10.59|10.52|10.64|10.57|10.59|10.52|35
1724265600000|2024-08-21 18:40:00|10.6|10.53|10.57|10.5|10.6|10.53|10.56|10.49|42
1724265900000|2024-08-21 18:45:00|10.58|10.51|10.59|10.52|10.59|10.52|10.57|10.5|50
1724266200000|2024-08-21 18:50:00|10.58|10.51|10.61|10.54|10.63|10.56|10.58|10.51|18
1724266500000|2024-08-21 18:55:00|10.62|10.55|10.62|10.55|10.63|10.56|10.61|10.54|15
1724266800000|2024-08-21 19:00:00|10.63|10.56|10.6|10.53|10.63|10.56|10.6|10.53|8
1724267100000|2024-08-21 19:05:00|10.61|10.54|10.64|10.57|10.64|10.57|10.61|10.54|28
1724267400000|2024-08-21 19:10:00|10.63|10.56|10.63|10.56|10.64|10.57|10.62|10.55|15
1724267700000|2024-08-21 19:15:00|10.62|10.55|10.59|10.52|10.63|10.56|10.59|10.52|32
1724268000000|2024-08-21 19:20:00|10.6|10.53|10.59|10.52|10.6|10.53|10.58|10.51|16
1724268300000|2024-08-21 19:25:00|10.6|10.53|10.61|10.54|10.61|10.54|10.59|10.52|28
1724268600000|2024-08-21 19:30:00|10.6|10.53|10.63|10.56|10.64|10.57|10.6|10.53|42
1724268900000|2024-08-21 19:35:00|10.64|10.57|10.64|10.57|10.66|10.59|10.63|10.56|41
1724269200000|2024-08-21 19:40:00|10.65|10.58|10.65|10.58|10.65|10.58|10.62|10.55|15
1724269500000|2024-08-21 19:45:00|10.66|10.59|10.66|10.59|10.67|10.6|10.65|10.58|29
1724269800000|2024-08-21 19:50:00|10.67|10.6|10.67|10.6|10.69|10.62|10.66|10.59|26
1724270100000|2024-08-21 19:55:00|10.68|10.61|10.72|10.65|10.72|10.65|10.67|10.6|41
1724270400000|2024-08-21 20:00:00|10.73|10.66|10.76|10.69|10.76|10.69|10.72|10.65|56
1724270700000|2024-08-21 20:05:00|10.77|10.7|10.75|10.68|10.79|10.72|10.72|10.65|67
1724271000000|2024-08-21 20:10:00|10.74|10.67|10.78|10.71|10.79|10.72|10.74|10.67|41
1724271300000|2024-08-21 20:15:00|10.79|10.72|10.8|10.73|10.81|10.74|10.76|10.69|62
1724271600000|2024-08-21 20:20:00|10.81|10.74|10.82|10.75|10.83|10.76|10.78|10.71|32
1724271900000|2024-08-21 20:25:00|10.83|10.76|10.78|10.71|10.83|10.76|10.78|10.71|20
1724272200000|2024-08-21 20:30:00|10.77|10.7|10.79|10.72|10.81|10.74|10.77|10.7|39
1724272500000|2024-08-21 20:35:00|10.8|10.73|10.77|10.7|10.8|10.73|10.77|10.7|32
1724272800000|2024-08-21 20:40:00|10.78|10.71|10.74|10.67|10.78|10.71|10.74|10.67|29
1724273100000|2024-08-21 20:45:00|10.75|10.68|10.74|10.67|10.75|10.68|10.72|10.65|10
1724273400000|2024-08-21 20:50:00|10.73|10.66|10.72|10.65|10.74|10.67|10.7|10.63|30
1724273700000|2024-08-21 20:55:00|10.71|10.64|10.73|10.66|10.74|10.67|10.71|10.64|19
1724274000000|2024-08-21 21:00:00|10.74|10.67|10.71|10.64|10.75|10.68|10.71|10.64|30
1724274300000|2024-08-21 21:05:00|10.7|10.63|10.7|10.63|10.72|10.65|10.7|10.63|31
1724274600000|2024-08-21 21:10:00|10.69|10.62|10.69|10.62|10.7|10.63|10.68|10.61|19
1724274900000|2024-08-21 21:15:00|10.68|10.61|10.69|10.62|10.7|10.63|10.68|10.61|14
1724275200000|2024-08-21 21:20:00|10.7|10.63|10.72|10.65|10.74|10.67|10.69|10.62|21
1724275500000|2024-08-21 21:25:00|10.73|10.66|10.74|10.67|10.74|10.67|10.72|10.65|28
1724275800000|2024-08-21 21:30:00|10.75|10.68|10.76|10.69|10.77|10.7|10.75|10.68|4
1724276100000|2024-08-21 21:35:00|10.75|10.68|10.75|10.68|10.76|10.69|10.75|10.68|7
1724276400000|2024-08-21 21:40:00|10.74|10.67|10.72|10.65|10.75|10.68|10.72|10.65|17
1724276700000|2024-08-21 21:45:00|10.73|10.66|10.72|10.65|10.73|10.66|10.72|10.65|8
1724277000000|2024-08-21 21:50:00|10.71|10.64|10.72|10.65|10.72|10.65|10.71|10.64|8
1724277300000|2024-08-21 21:55:00|10.71|10.64|10.71|10.64|10.71|10.64|10.7|10.63|5
1724277600000|2024-08-21 22:00:00|10.72|10.65|10.71|10.64|10.72|10.65|10.7|10.63|20
1724277900000|2024-08-21 22:05:00|10.72|10.65|10.72|10.65|10.73|10.66|10.71|10.64|51
1724278200000|2024-08-21 22:10:00|10.71|10.64|10.71|10.64|10.72|10.65|10.7|10.63|13
1724278500000|2024-08-21 22:15:00|10.72|10.65|10.72|10.65|10.72|10.65|10.71|10.64|47
1724278800000|2024-08-21 22:20:00|10.71|10.64|10.72|10.65|10.73|10.66|10.71|10.64|40
1724279100000|2024-08-21 22:25:00|10.73|10.66|10.72|10.65|10.73|10.66|10.72|10.65|2
1724279400000|2024-08-21 22:30:00|10.73|10.66|10.73|10.66|10.74|10.67|10.72|10.65|17
1724279700000|2024-08-21 22:35:00|10.74|10.67|10.72|10.65|10.74|10.67|10.71|10.64|67
1724280000000|2024-08-21 22:40:00|10.71|10.64|10.7|10.63|10.72|10.65|10.7|10.63|28
1724280300000|2024-08-21 22:45:00|10.71|10.64|10.68|10.61|10.71|10.64|10.68|10.61|4
1724280600000|2024-08-21 22:50:00|10.69|10.62|10.67|10.6|10.69|10.62|10.67|10.6|19
1724280900000|2024-08-21 22:55:00|10.68|10.61|10.67|10.6|10.68|10.61|10.67|10.6|10
1724281200000|2024-08-21 23:00:00|10.68|10.61|10.66|10.59|10.68|10.61|10.66|10.59|17
1724281500000|2024-08-21 23:05:00|10.65|10.58|10.69|10.62|10.69|10.62|10.65|10.58|25
1724281800000|2024-08-21 23:10:00|10.68|10.61|10.7|10.63|10.7|10.63|10.68|10.61|17
1724282100000|2024-08-21 23:15:00|10.71|10.64|10.69|10.62|10.71|10.64|10.69|10.62|101
1724282400000|2024-08-21 23:20:00|10.68|10.61|10.66|10.59|10.68|10.61|10.66|10.59|5
1724282700000|2024-08-21 23:25:00|10.67|10.6|10.66|10.59|10.67|10.6|10.66|10.59|6
1724283000000|2024-08-21 23:30:00|10.67|10.6|10.64|10.57|10.67|10.6|10.63|10.56|10
1724283300000|2024-08-21 23:35:00|10.63|10.56|10.63|10.56|10.64|10.57|10.63|10.56|15
1724283600000|2024-08-21 23:40:00|10.64|10.57|10.65|10.58|10.65|10.58|10.63|10.56|10
1724283900000|2024-08-21 23:45:00|10.64|10.57|10.64|10.57|10.64|10.57|10.63|10.56|5
1724284200000|2024-08-21 23:50:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|17
1724284500000|2024-08-21 23:55:00|10.64|10.57|10.66|10.59|10.66|10.59|10.63|10.56|19
1724284800000|2024-08-22 00:00:00|10.67|10.6|10.67|10.6|10.67|10.6|10.66|10.59|9
1724285100000|2024-08-22 00:05:00|10.66|10.59|10.67|10.6|10.67|10.6|10.66|10.59|14
1724285400000|2024-08-22 00:10:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|21
1724285700000|2024-08-22 00:15:00|10.67|10.6|10.67|10.6|10.68|10.61|10.66|10.59|49
1724286000000|2024-08-22 00:20:00|10.68|10.61|10.66|10.59|10.68|10.61|10.66|10.59|17
1724286300000|2024-08-22 00:25:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|2
1724286600000|2024-08-22 00:30:00|10.65|10.58|10.66|10.59|10.67|10.6|10.65|10.58|22
1724286900000|2024-08-22 00:35:00|10.67|10.6|10.67|10.6|10.68|10.61|10.66|10.59|13
1724287200000|2024-08-22 00:40:00|10.68|10.61|10.66|10.59|10.68|10.61|10.65|10.58|19
1724287500000|2024-08-22 00:45:00|10.65|10.58|10.65|10.58|10.66|10.59|10.64|10.57|23
1724287800000|2024-08-22 00:50:00|10.66|10.59|10.64|10.57|10.66|10.59|10.64|10.57|29
1724288100000|2024-08-22 00:55:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|8
1724288400000|2024-08-22 01:00:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|50
1724288700000|2024-08-22 01:05:00|10.61|10.54|10.64|10.57|10.64|10.57|10.61|10.54|8
1724289000000|2024-08-22 01:10:00|10.65|10.58|10.64|10.57|10.65|10.58|10.63|10.56|18
1724289300000|2024-08-22 01:15:00|10.63|10.56|10.65|10.58|10.65|10.58|10.63|10.56|7
1724289600000|2024-08-22 01:20:00|10.64|10.57|10.64|10.57|10.65|10.58|10.63|10.56|39
1724289900000|2024-08-22 01:25:00|10.63|10.56|10.64|10.57|10.65|10.58|10.63|10.56|44
1724290200000|2024-08-22 01:30:00|10.63|10.56|10.63|10.56|10.64|10.57|10.63|10.56|7
1724290500000|2024-08-22 01:35:00|10.64|10.57|10.62|10.55|10.64|10.57|10.61|10.54|13
1724290800000|2024-08-22 01:40:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|32
1724291100000|2024-08-22 01:45:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|36
1724291400000|2024-08-22 01:50:00|10.63|10.56|10.63|10.56|10.64|10.57|10.62|10.55|27
1724291700000|2024-08-22 01:55:00|10.64|10.57|10.64|10.57|10.64|10.57|10.63|10.56|27
1724292000000|2024-08-22 02:00:00|10.63|10.56|10.63|10.56|10.64|10.57|10.62|10.55|39
1724292300000|2024-08-22 02:05:00|10.62|10.55|10.61|10.54|10.63|10.56|10.61|10.54|34
1724292600000|2024-08-22 02:10:00|10.62|10.55|10.62|10.55|10.63|10.56|10.61|10.54|19
1724292900000|2024-08-22 02:15:00|10.61|10.54|10.6|10.53|10.62|10.55|10.6|10.53|10
1724293200000|2024-08-22 02:20:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|7
1724293500000|2024-08-22 02:25:00|10.6|10.53|10.58|10.51|10.6|10.53|10.58|10.51|15
1724293800000|2024-08-22 02:30:00|10.57|10.5|10.59|10.52|10.6|10.53|10.57|10.5|17
1724294100000|2024-08-22 02:35:00|10.6|10.53|10.6|10.53|10.6|10.53|10.58|10.51|17
1724294400000|2024-08-22 02:40:00|10.59|10.52|10.55|10.48|10.59|10.52|10.55|10.48|11
1724294700000|2024-08-22 02:45:00|10.56|10.49|10.51|10.44|10.56|10.49|10.5|10.43|38
1724295000000|2024-08-22 02:50:00|10.52|10.45|10.47|10.4|10.52|10.45|10.44|10.37|60
1724295300000|2024-08-22 02:55:00|10.48|10.41|10.5|10.43|10.51|10.44|10.47|10.4|67
1724295600000|2024-08-22 03:00:00|10.49|10.42|10.5|10.43|10.5|10.43|10.48|10.41|18
1724295900000|2024-08-22 03:05:00|10.51|10.44|10.54|10.47|10.54|10.47|10.5|10.43|22
1724296200000|2024-08-22 03:10:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|11
1724296500000|2024-08-22 03:15:00|10.54|10.47|10.53|10.46|10.55|10.48|10.53|10.46|14
1724296800000|2024-08-22 03:20:00|10.54|10.47|10.53|10.46|10.54|10.47|10.52|10.45|10
1724297100000|2024-08-22 03:25:00|10.54|10.47|10.54|10.47|10.55|10.48|10.54|10.47|5
1724297400000|2024-08-22 03:30:00|10.55|10.48|10.54|10.47|10.55|10.48|10.52|10.45|6
1724297700000|2024-08-22 03:35:00|10.53|10.46|10.55|10.48|10.55|10.48|10.53|10.46|3
1724298000000|2024-08-22 03:40:00|10.54|10.47|10.54|10.47|10.56|10.49|10.54|10.47|45
1724298300000|2024-08-22 03:45:00|10.53|10.46|10.55|10.48|10.56|10.49|10.53|10.46|21
1724298600000|2024-08-22 03:50:00|10.56|10.49|10.56|10.49|10.57|10.5|10.55|10.48|7
1724298900000|2024-08-22 03:55:00|10.57|10.5|10.57|10.5|10.58|10.51|10.57|10.5|3
1724299200000|2024-08-22 04:00:00|10.56|10.49|10.56|10.49|10.57|10.5|10.56|10.49|5
1724299800000|2024-08-22 04:10:00|10.57|10.5|10.57|10.5|10.57|10.5|10.56|10.49|9
1724300100000|2024-08-22 04:15:00|10.56|10.49|10.57|10.5|10.58|10.51|10.56|10.49|6
1724300400000|2024-08-22 04:20:00|10.58|10.51|10.58|10.51|10.58|10.51|10.57|10.5|3
1724300700000|2024-08-22 04:25:00|10.59|10.52|10.59|10.52|10.59|10.52|10.58|10.51|5
1724301000000|2024-08-22 04:30:00|10.6|10.53|10.6|10.53|10.6|10.53|10.6|10.53|1
1724301300000|2024-08-22 04:35:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|19
1724301600000|2024-08-22 04:40:00|10.58|10.51|10.59|10.52|10.59|10.52|10.58|10.51|2
1724301900000|2024-08-22 04:45:00|10.58|10.51|10.59|10.52|10.59|10.52|10.58|10.51|8
1724302200000|2024-08-22 04:50:00|10.6|10.53|10.58|10.51|10.6|10.53|10.58|10.51|15
1724302500000|2024-08-22 04:55:00|10.59|10.52|10.58|10.51|10.59|10.52|10.58|10.51|16
1724302800000|2024-08-22 05:00:00|10.57|10.5|10.55|10.48|10.58|10.51|10.55|10.48|23
1724303100000|2024-08-22 05:05:00|10.56|10.49|10.56|10.49|10.57|10.5|10.55|10.48|21
1724303400000|2024-08-22 05:10:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|2
1724303700000|2024-08-22 05:15:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|2
1724304000000|2024-08-22 05:20:00|10.55|10.48|10.55|10.48|10.56|10.49|10.55|10.48|5
1724304300000|2024-08-22 05:25:00|10.54|10.47|10.55|10.48|10.55|10.48|10.54|10.47|36
1724304600000|2024-08-22 05:30:00|10.54|10.47|10.55|10.48|10.55|10.48|10.54|10.47|6
1724304900000|2024-08-22 05:35:00|10.54|10.47|10.55|10.48|10.55|10.48|10.54|10.47|8
1724305200000|2024-08-22 05:40:00|10.56|10.49|10.54|10.47|10.57|10.5|10.53|10.46|7
1724305500000|2024-08-22 05:45:00|10.53|10.46|10.54|10.47|10.54|10.47|10.53|10.46|12
1724305800000|2024-08-22 05:50:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|3
1724306100000|2024-08-22 05:55:00|10.56|10.49|10.56|10.49|10.56|10.49|10.55|10.48|7
1724306400000|2024-08-22 06:00:00|10.55|10.48|10.58|10.51|10.58|10.51|10.55|10.48|32
1724306700000|2024-08-22 06:05:00|10.59|10.52|10.58|10.51|10.59|10.52|10.58|10.51|4
1724307000000|2024-08-22 06:10:00|10.59|10.52|10.57|10.5|10.59|10.52|10.57|10.5|61
1724307300000|2024-08-22 06:15:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|27
1724307600000|2024-08-22 06:20:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|4
1724307900000|2024-08-22 06:25:00|10.57|10.5|10.57|10.5|10.57|10.5|10.56|10.49|33
1724308200000|2024-08-22 06:30:00|10.56|10.49|10.58|10.51|10.58|10.51|10.56|10.49|3
1724308500000|2024-08-22 06:35:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|6
1724308800000|2024-08-22 06:40:00|10.57|10.5|10.57|10.5|10.57|10.5|10.56|10.49|7
1724309100000|2024-08-22 06:45:00|10.56|10.49|10.58|10.51|10.58|10.51|10.56|10.49|13
1724309400000|2024-08-22 06:50:00|10.57|10.5|10.57|10.5|10.58|10.51|10.57|10.5|5
1724310000000|2024-08-22 07:00:00|10.58|10.51|10.59|10.52|10.59|10.52|10.58|10.51|32
1724310300000|2024-08-22 07:05:00|10.6|10.53|10.59|10.52|10.6|10.53|10.59|10.52|2
1724310600000|2024-08-22 07:10:00|10.58|10.51|10.59|10.52|10.59|10.52|10.58|10.51|6
1724310900000|2024-08-22 07:15:00|10.6|10.53|10.6|10.53|10.6|10.53|10.59|10.52|3
1724311200000|2024-08-22 07:20:00|10.61|10.54|10.6|10.53|10.61|10.54|10.6|10.53|2
1724311500000|2024-08-22 07:25:00|10.59|10.52|10.59|10.52|10.6|10.53|10.59|10.52|19
1724311800000|2024-08-22 07:30:00|10.6|10.53|10.59|10.52|10.6|10.53|10.58|10.51|12
1724312100000|2024-08-22 07:35:00|10.6|10.53|10.6|10.53|10.6|10.53|10.59|10.52|5
1724312400000|2024-08-22 07:40:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|3
1724312700000|2024-08-22 07:45:00|10.62|10.55|10.62|10.55|10.62|10.55|10.61|10.54|9
1724313000000|2024-08-22 07:50:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|38
1724313300000|2024-08-22 07:55:00|10.63|10.56|10.64|10.57|10.64|10.57|10.63|10.56|46
1724313600000|2024-08-22 08:00:00|10.63|10.56|10.62|10.55|10.64|10.57|10.62|10.55|34
1724313900000|2024-08-22 08:05:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|2
1724314200000|2024-08-22 08:10:00|10.61|10.54|10.61|10.54|10.62|10.55|10.61|10.54|3
1724314500000|2024-08-22 08:15:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|10
1724314800000|2024-08-22 08:20:00|10.62|10.55|10.63|10.56|10.63|10.56|10.62|10.55|2
1724315100000|2024-08-22 08:25:00|10.64|10.57|10.64|10.57|10.64|10.57|10.63|10.56|11
1724315400000|2024-08-22 08:30:00|10.65|10.58|10.63|10.56|10.65|10.58|10.63|10.56|23
1724315700000|2024-08-22 08:35:00|10.64|10.57|10.65|10.58|10.65|10.58|10.63|10.56|6
1724316000000|2024-08-22 08:40:00|10.64|10.57|10.64|10.57|10.65|10.58|10.63|10.56|19
1724316300000|2024-08-22 08:45:00|10.63|10.56|10.64|10.57|10.64|10.57|10.62|10.55|8
1724316600000|2024-08-22 08:50:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|14
1724316900000|2024-08-22 08:55:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|3
1724317200000|2024-08-22 09:00:00|10.64|10.57|10.66|10.59|10.66|10.59|10.64|10.57|3
1724317500000|2024-08-22 09:05:00|10.65|10.58|10.65|10.58|10.66|10.59|10.64|10.57|51
1724317800000|2024-08-22 09:10:00|10.66|10.59|10.64|10.57|10.67|10.6|10.64|10.57|125
1724318100000|2024-08-22 09:15:00|10.63|10.56|10.65|10.58|10.65|10.58|10.63|10.56|5
1724318700000|2024-08-22 09:25:00|10.64|10.57|10.65|10.58|10.65|10.58|10.64|10.57|2
1724319000000|2024-08-22 09:30:00|10.66|10.59|10.65|10.58|10.66|10.59|10.64|10.57|4
1724319300000|2024-08-22 09:35:00|10.66|10.59|10.65|10.58|10.66|10.59|10.65|10.58|10
1724319600000|2024-08-22 09:40:00|10.66|10.59|10.64|10.57|10.66|10.59|10.64|10.57|59
1724319900000|2024-08-22 09:45:00|10.65|10.58|10.63|10.56|10.65|10.58|10.62|10.55|51
1724320200000|2024-08-22 09:50:00|10.62|10.55|10.63|10.56|10.64|10.57|10.6|10.53|95
1724320500000|2024-08-22 09:55:00|10.62|10.55|10.64|10.57|10.64|10.57|10.62|10.55|83
1724320800000|2024-08-22 10:00:00|10.63|10.56|10.63|10.56|10.64|10.57|10.62|10.55|41
1724321100000|2024-08-22 10:05:00|10.64|10.57|10.64|10.57|10.64|10.57|10.63|10.56|27
1724321400000|2024-08-22 10:10:00|10.63|10.56|10.63|10.56|10.64|10.57|10.63|10.56|7
1724321700000|2024-08-22 10:15:00|10.64|10.57|10.63|10.56|10.64|10.57|10.62|10.55|56
1724322000000|2024-08-22 10:20:00|10.64|10.57|10.64|10.57|10.64|10.57|10.62|10.55|11
1724322300000|2024-08-22 10:25:00|10.65|10.58|10.66|10.59|10.66|10.59|10.64|10.57|6
1724322600000|2024-08-22 10:30:00|10.67|10.6|10.68|10.61|10.68|10.61|10.67|10.6|6
1724322900000|2024-08-22 10:35:00|10.69|10.62|10.67|10.6|10.69|10.62|10.66|10.59|205
1724323200000|2024-08-22 10:40:00|10.66|10.59|10.69|10.62|10.69|10.62|10.66|10.59|22
1724323500000|2024-08-22 10:45:00|10.7|10.63|10.7|10.63|10.7|10.63|10.69|10.62|5
1724323800000|2024-08-22 10:50:00|10.71|10.64|10.71|10.64|10.71|10.64|10.7|10.63|5
1724324100000|2024-08-22 10:55:00|10.72|10.65|10.72|10.65|10.73|10.66|10.71|10.64|31
1724324400000|2024-08-22 11:00:00|10.71|10.64|10.69|10.62|10.72|10.65|10.68|10.61|67
1724324700000|2024-08-22 11:05:00|10.68|10.61|10.69|10.62|10.69|10.62|10.67|10.6|8
1724325000000|2024-08-22 11:10:00|10.68|10.61|10.69|10.62|10.7|10.63|10.68|10.61|34
1724325300000|2024-08-22 11:15:00|10.7|10.63|10.68|10.61|10.7|10.63|10.68|10.61|39
1724325600000|2024-08-22 11:20:00|10.67|10.6|10.68|10.61|10.69|10.62|10.67|10.6|28
1724325900000|2024-08-22 11:25:00|10.69|10.62|10.7|10.63|10.7|10.63|10.68|10.61|30
1724326200000|2024-08-22 11:30:00|10.69|10.62|10.7|10.63|10.7|10.63|10.67|10.6|96
1724326500000|2024-08-22 11:35:00|10.71|10.64|10.7|10.63|10.71|10.64|10.7|10.63|2
1724326800000|2024-08-22 11:40:00|10.69|10.62|10.68|10.61|10.7|10.63|10.67|10.6|12
1724327100000|2024-08-22 11:45:00|10.69|10.62|10.69|10.62|10.69|10.62|10.68|10.61|3
1724327400000|2024-08-22 11:50:00|10.7|10.63|10.71|10.64|10.71|10.64|10.7|10.63|18
1724327700000|2024-08-22 11:55:00|10.7|10.63|10.71|10.64|10.71|10.64|10.69|10.62|337
1724328000000|2024-08-22 12:00:00|10.7|10.63|10.68|10.61|10.7|10.63|10.68|10.61|43
1724328300000|2024-08-22 12:05:00|10.69|10.62|10.69|10.62|10.69|10.62|10.68|10.61|57
1724328600000|2024-08-22 12:10:00|10.68|10.61|10.67|10.6|10.68|10.61|10.66|10.59|56
1724328900000|2024-08-22 12:15:00|10.66|10.59|10.65|10.58|10.67|10.6|10.65|10.58|6
1724329200000|2024-08-22 12:20:00|10.66|10.59|10.67|10.6|10.67|10.6|10.65|10.58|8
1724329500000|2024-08-22 12:25:00|10.66|10.59|10.65|10.58|10.66|10.59|10.65|10.58|18
1724329800000|2024-08-22 12:30:00|10.66|10.59|10.62|10.55|10.66|10.59|10.61|10.54|43
1724330100000|2024-08-22 12:35:00|10.61|10.54|10.62|10.55|10.64|10.57|10.61|10.54|28
1724330400000|2024-08-22 12:40:00|10.63|10.56|10.62|10.55|10.63|10.56|10.61|10.54|10
1724330700000|2024-08-22 12:45:00|10.61|10.54|10.6|10.53|10.62|10.55|10.59|10.52|24
1724331000000|2024-08-22 12:50:00|10.59|10.52|10.61|10.54|10.62|10.55|10.59|10.52|21
1724331300000|2024-08-22 12:55:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|20
1724331900000|2024-08-22 13:05:00|10.6|10.53|10.6|10.53|10.61|10.54|10.58|10.51|27
1724332200000|2024-08-22 13:10:00|10.59|10.52|10.59|10.52|10.6|10.53|10.59|10.52|17
1724332500000|2024-08-22 13:15:00|10.6|10.53|10.62|10.55|10.62|10.55|10.59|10.52|41
1724332800000|2024-08-22 13:20:00|10.61|10.54|10.61|10.54|10.62|10.55|10.6|10.53|25
1724333100000|2024-08-22 13:25:00|10.62|10.55|10.61|10.54|10.62|10.55|10.61|10.54|12
1724333400000|2024-08-22 13:30:00|10.62|10.55|10.61|10.54|10.63|10.56|10.59|10.52|34
1724333700000|2024-08-22 13:35:00|10.6|10.53|10.6|10.53|10.62|10.55|10.6|10.53|21
1724334000000|2024-08-22 13:40:00|10.61|10.54|10.6|10.53|10.62|10.55|10.6|10.53|32
1724334300000|2024-08-22 13:45:00|10.61|10.54|10.58|10.51|10.61|10.54|10.55|10.48|42
1724334600000|2024-08-22 13:50:00|10.57|10.5|10.61|10.54|10.62|10.55|10.56|10.49|47
1724334900000|2024-08-22 13:55:00|10.62|10.55|10.62|10.55|10.64|10.57|10.61|10.54|15
1724335200000|2024-08-22 14:00:00|10.61|10.54|10.59|10.52|10.62|10.55|10.59|10.52|33
1724335500000|2024-08-22 14:05:00|10.6|10.53|10.58|10.51|10.6|10.53|10.56|10.49|33
1724335800000|2024-08-22 14:10:00|10.57|10.5|10.59|10.52|10.6|10.53|10.57|10.5|33
1724336100000|2024-08-22 14:15:00|10.58|10.51|10.58|10.51|10.6|10.53|10.58|10.51|17
1724336400000|2024-08-22 14:20:00|10.57|10.5|10.59|10.52|10.59|10.52|10.57|10.5|13
1724336700000|2024-08-22 14:25:00|10.58|10.51|10.6|10.53|10.6|10.53|10.58|10.51|15
1724337000000|2024-08-22 14:30:00|10.59|10.52|10.6|10.53|10.6|10.53|10.58|10.51|6
1724337300000|2024-08-22 14:35:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|3
1724337600000|2024-08-22 14:40:00|10.62|10.55|10.6|10.53|10.62|10.55|10.6|10.53|15
1724337900000|2024-08-22 14:45:00|10.59|10.52|10.57|10.5|10.6|10.53|10.56|10.49|21
1724338200000|2024-08-22 14:50:00|10.58|10.51|10.58|10.51|10.59|10.52|10.56|10.49|27
1724338500000|2024-08-22 14:55:00|10.59|10.52|10.6|10.53|10.61|10.54|10.58|10.51|30
1724338800000|2024-08-22 15:00:00|10.61|10.54|10.63|10.56|10.64|10.57|10.61|10.54|19
1724339100000|2024-08-22 15:05:00|10.64|10.57|10.64|10.57|10.65|10.58|10.63|10.56|5
1724339400000|2024-08-22 15:10:00|10.63|10.56|10.63|10.56|10.64|10.57|10.62|10.55|11
1724339700000|2024-08-22 15:15:00|10.62|10.55|10.61|10.54|10.64|10.57|10.61|10.54|24
1724340000000|2024-08-22 15:20:00|10.6|10.53|10.59|10.52|10.6|10.53|10.58|10.51|10
1724340300000|2024-08-22 15:25:00|10.58|10.51|10.59|10.52|10.6|10.53|10.58|10.51|10
1724340600000|2024-08-22 15:30:00|10.58|10.51|10.57|10.5|10.59|10.52|10.56|10.49|42
1724340900000|2024-08-22 15:35:00|10.56|10.49|10.55|10.48|10.57|10.5|10.55|10.48|20
1724341200000|2024-08-22 15:40:00|10.56|10.49|10.53|10.46|10.57|10.5|10.52|10.45|14
1724341500000|2024-08-22 15:45:00|10.54|10.47|10.53|10.46|10.55|10.48|10.52|10.45|38
1724341800000|2024-08-22 15:50:00|10.52|10.45|10.53|10.46|10.54|10.47|10.52|10.45|52
1724342100000|2024-08-22 15:55:00|10.54|10.47|10.56|10.49|10.56|10.49|10.53|10.46|5
1724342700000|2024-08-22 16:05:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|17
1724343000000|2024-08-22 16:10:00|10.57|10.5|10.56|10.49|10.58|10.51|10.55|10.48|34
1724343300000|2024-08-22 16:15:00|10.55|10.48|10.57|10.5|10.57|10.5|10.55|10.48|25
1724343600000|2024-08-22 16:20:00|10.58|10.51|10.59|10.52|10.6|10.53|10.57|10.5|30
1724343900000|2024-08-22 16:25:00|10.6|10.53|10.6|10.53|10.6|10.53|10.59|10.52|97
1724344200000|2024-08-22 16:30:00|10.61|10.54|10.61|10.54|10.62|10.55|10.6|10.53|11
1724344500000|2024-08-22 16:35:00|10.64|10.57|10.64|10.57|10.65|10.58|10.64|10.57|7
1724344800000|2024-08-22 16:40:00|10.63|10.56|10.64|10.57|10.64|10.57|10.63|10.56|24
1724345100000|2024-08-22 16:45:00|10.65|10.58|10.63|10.56|10.65|10.58|10.62|10.55|5
1724345400000|2024-08-22 16:50:00|10.62|10.55|10.61|10.54|10.64|10.57|10.61|10.54|12
1724345700000|2024-08-22 16:55:00|10.6|10.53|10.58|10.51|10.61|10.54|10.58|10.51|65
1724346000000|2024-08-22 17:00:00|10.59|10.52|10.58|10.51|10.59|10.52|10.57|10.5|98
1724346300000|2024-08-22 17:05:00|10.57|10.5|10.6|10.53|10.6|10.53|10.57|10.5|48
1724346600000|2024-08-22 17:10:00|10.59|10.52|10.6|10.53|10.61|10.54|10.59|10.52|20
1724346900000|2024-08-22 17:15:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|40
1724347200000|2024-08-22 17:20:00|10.61|10.54|10.6|10.53|10.62|10.55|10.6|10.53|68
1724347500000|2024-08-22 17:25:00|10.61|10.54|10.61|10.54|10.62|10.55|10.6|10.53|59
1724347800000|2024-08-22 17:30:00|10.62|10.55|10.59|10.52|10.62|10.55|10.59|10.52|90
1724348100000|2024-08-22 17:35:00|10.6|10.53|10.6|10.53|10.6|10.53|10.59|10.52|31
1724348400000|2024-08-22 17:40:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|2
1724348700000|2024-08-22 17:45:00|10.59|10.52|10.58|10.51|10.6|10.53|10.57|10.5|120
1724349000000|2024-08-22 17:50:00|10.59|10.52|10.57|10.5|10.59|10.52|10.57|10.5|61
1724349300000|2024-08-22 17:55:00|10.56|10.49|10.56|10.49|10.57|10.5|10.54|10.47|39
1724349600000|2024-08-22 18:00:00|10.55|10.48|10.57|10.5|10.58|10.51|10.55|10.48|31
1724349900000|2024-08-22 18:05:00|10.56|10.49|10.59|10.52|10.59|10.52|10.56|10.49|84
1724350200000|2024-08-22 18:10:00|10.58|10.51|10.59|10.52|10.59|10.52|10.58|10.51|34
1724350500000|2024-08-22 18:15:00|10.6|10.53|10.59|10.52|10.6|10.53|10.58|10.51|34
1724350800000|2024-08-22 18:20:00|10.6|10.53|10.6|10.53|10.61|10.54|10.6|10.53|11
1724351100000|2024-08-22 18:25:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|25
1724351400000|2024-08-22 18:30:00|10.58|10.51|10.58|10.51|10.59|10.52|10.58|10.51|25
1724351700000|2024-08-22 18:35:00|10.59|10.52|10.59|10.52|10.59|10.52|10.58|10.51|5
1724352000000|2024-08-22 18:40:00|10.6|10.53|10.58|10.51|10.6|10.53|10.58|10.51|3
1724352300000|2024-08-22 18:45:00|10.59|10.52|10.57|10.5|10.59|10.52|10.57|10.5|35
1724352600000|2024-08-22 18:50:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|4
1724353200000|2024-08-22 19:00:00|10.54|10.47|10.57|10.5|10.57|10.5|10.54|10.47|14
1724353500000|2024-08-22 19:05:00|10.56|10.49|10.57|10.5|10.57|10.5|10.55|10.48|4
1724353800000|2024-08-22 19:10:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|2
1724354100000|2024-08-22 19:15:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|22
1724354400000|2024-08-22 19:20:00|10.56|10.49|10.53|10.46|10.56|10.49|10.53|10.46|6
1724354700000|2024-08-22 19:25:00|10.54|10.47|10.53|10.46|10.54|10.47|10.53|10.46|4
1724355000000|2024-08-22 19:30:00|10.54|10.47|10.53|10.46|10.54|10.47|10.53|10.46|12
1724355300000|2024-08-22 19:35:00|10.52|10.45|10.53|10.46|10.54|10.47|10.52|10.45|6
1724355600000|2024-08-22 19:40:00|10.52|10.45|10.53|10.46|10.53|10.46|10.52|10.45|6
1724355900000|2024-08-22 19:45:00|10.52|10.45|10.52|10.45|10.52|10.45|10.52|10.45|1
1724356200000|2024-08-22 19:50:00|10.53|10.46|10.53|10.46|10.54|10.47|10.52|10.45|17
1724356500000|2024-08-22 19:55:00|10.52|10.45|10.52|10.45|10.53|10.46|10.51|10.44|27
1724356800000|2024-08-22 20:00:00|10.53|10.46|10.56|10.49|10.57|10.5|10.53|10.46|28
1724357100000|2024-08-22 20:05:00|10.55|10.48|10.54|10.47|10.56|10.49|10.53|10.46|22
1724357400000|2024-08-22 20:10:00|10.55|10.48|10.54|10.47|10.56|10.49|10.54|10.47|4
1724357700000|2024-08-22 20:15:00|10.53|10.46|10.53|10.46|10.54|10.47|10.53|10.46|23
1724358000000|2024-08-22 20:20:00|10.54|10.47|10.53|10.46|10.54|10.47|10.52|10.45|20
1724358300000|2024-08-22 20:25:00|10.52|10.45|10.52|10.45|10.53|10.46|10.52|10.45|9
1724358600000|2024-08-22 20:30:00|10.53|10.46|10.54|10.47|10.54|10.47|10.53|10.46|2
1724358900000|2024-08-22 20:35:00|10.53|10.46|10.54|10.47|10.54|10.47|10.53|10.46|2
1724359200000|2024-08-22 20:40:00|10.53|10.46|10.53|10.46|10.53|10.46|10.53|10.46|1
1724359500000|2024-08-22 20:45:00|10.54|10.47|10.54|10.47|10.55|10.48|10.53|10.46|21
1724359800000|2024-08-22 20:50:00|10.55|10.48|10.54|10.47|10.55|10.48|10.54|10.47|2
1724360100000|2024-08-22 20:55:00|10.53|10.46|10.57|10.5|10.57|10.5|10.53|10.46|13
1724360400000|2024-08-22 21:00:00|10.58|10.51|10.55|10.48|10.58|10.51|10.55|10.48|6
1724360700000|2024-08-22 21:05:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|2
1724361000000|2024-08-22 21:10:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|4
1724361300000|2024-08-22 21:15:00|10.54|10.47|10.54|10.47|10.55|10.48|10.54|10.47|9
1724361600000|2024-08-22 21:20:00|10.55|10.48|10.56|10.49|10.56|10.49|10.54|10.47|24
1724362200000|2024-08-22 21:30:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|2
1724362800000|2024-08-22 21:40:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|2
1724363100000|2024-08-22 21:45:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|18
1724363400000|2024-08-22 21:50:00|10.57|10.5|10.57|10.5|10.58|10.51|10.57|10.5|3
1724363700000|2024-08-22 21:55:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|7
1724364000000|2024-08-22 22:00:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|8
1724364300000|2024-08-22 22:05:00|10.57|10.5|10.57|10.5|10.58|10.51|10.57|10.5|9
1724364900000|2024-08-22 22:15:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|4
1724365200000|2024-08-22 22:20:00|10.56|10.49|10.57|10.5|10.57|10.5|10.55|10.48|6
1724365500000|2024-08-22 22:25:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|47
1724365800000|2024-08-22 22:30:00|10.57|10.5|10.57|10.5|10.58|10.51|10.57|10.5|5
1724366100000|2024-08-22 22:35:00|10.58|10.51|10.56|10.49|10.58|10.51|10.56|10.49|7
1724366400000|2024-08-22 22:40:00|10.57|10.5|10.57|10.5|10.57|10.5|10.56|10.49|21
1724366700000|2024-08-22 22:45:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|2
1724367000000|2024-08-22 22:50:00|10.56|10.49|10.58|10.51|10.58|10.51|10.56|10.49|7
1724367600000|2024-08-22 23:00:00|10.57|10.5|10.58|10.51|10.59|10.52|10.57|10.5|20
1724367900000|2024-08-22 23:05:00|10.59|10.52|10.56|10.49|10.59|10.52|10.56|10.49|22
1724368200000|2024-08-22 23:10:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|4
1724368500000|2024-08-22 23:15:00|10.57|10.5|10.57|10.5|10.57|10.5|10.56|10.49|3
1724368800000|2024-08-22 23:20:00|10.56|10.49|10.56|10.49|10.57|10.5|10.55|10.48|5
1724369100000|2024-08-22 23:25:00|10.57|10.5|10.57|10.5|10.57|10.5|10.56|10.49|19
1724369400000|2024-08-22 23:30:00|10.58|10.51|10.58|10.51|10.58|10.51|10.57|10.5|25
1724369700000|2024-08-22 23:35:00|10.57|10.5|10.57|10.5|10.58|10.51|10.57|10.5|17
1724370000000|2024-08-22 23:40:00|10.58|10.51|10.58|10.51|10.58|10.51|10.58|10.51|1
1724370300000|2024-08-22 23:45:00|10.59|10.52|10.58|10.51|10.59|10.52|10.58|10.51|2
1724370600000|2024-08-22 23:50:00|10.57|10.5|10.57|10.5|10.57|10.5|10.57|10.5|1
1724371200000|2024-08-23 00:00:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|6
1724371500000|2024-08-23 00:05:00|10.58|10.51|10.59|10.52|10.6|10.53|10.58|10.51|6
1724371800000|2024-08-23 00:10:00|10.6|10.53|10.6|10.53|10.61|10.54|10.6|10.53|3
1724372100000|2024-08-23 00:15:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|3
1724372400000|2024-08-23 00:20:00|10.62|10.55|10.63|10.56|10.63|10.56|10.61|10.54|24
1724372700000|2024-08-23 00:25:00|10.64|10.57|10.63|10.56|10.64|10.57|10.63|10.56|6
1724373000000|2024-08-23 00:30:00|10.62|10.55|10.63|10.56|10.63|10.56|10.62|10.55|8
1724373300000|2024-08-23 00:35:00|10.64|10.57|10.67|10.6|10.68|10.61|10.63|10.56|24
1724373600000|2024-08-23 00:40:00|10.68|10.61|10.66|10.59|10.68|10.61|10.65|10.58|25
1724373900000|2024-08-23 00:45:00|10.67|10.6|10.68|10.61|10.68|10.61|10.66|10.59|10
1724374200000|2024-08-23 00:50:00|10.67|10.6|10.64|10.57|10.67|10.6|10.64|10.57|14
1724374500000|2024-08-23 00:55:00|10.65|10.58|10.64|10.57|10.65|10.58|10.64|10.57|6
1724374800000|2024-08-23 01:00:00|10.65|10.58|10.65|10.58|10.66|10.59|10.64|10.57|31
1724375100000|2024-08-23 01:05:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|3
1724375400000|2024-08-23 01:10:00|10.67|10.6|10.66|10.59|10.67|10.6|10.66|10.59|4
1724375700000|2024-08-23 01:15:00|10.67|10.6|10.66|10.59|10.67|10.6|10.66|10.59|4
1724376000000|2024-08-23 01:20:00|10.65|10.58|10.65|10.58|10.65|10.58|10.65|10.58|1
1724376300000|2024-08-23 01:25:00|10.64|10.57|10.64|10.57|10.64|10.57|10.64|10.57|1
1724376600000|2024-08-23 01:30:00|10.63|10.56|10.63|10.56|10.64|10.57|10.62|10.55|37
1724376900000|2024-08-23 01:35:00|10.62|10.55|10.64|10.57|10.64|10.57|10.62|10.55|15
1724377200000|2024-08-23 01:40:00|10.65|10.58|10.66|10.59|10.66|10.59|10.64|10.57|18
1724377500000|2024-08-23 01:45:00|10.67|10.6|10.67|10.6|10.67|10.6|10.66|10.59|3
1724377800000|2024-08-23 01:50:00|10.66|10.59|10.65|10.58|10.66|10.59|10.65|10.58|4
1724378100000|2024-08-23 01:55:00|10.66|10.59|10.65|10.58|10.66|10.59|10.65|10.58|22
1724378400000|2024-08-23 02:00:00|10.64|10.57|10.64|10.57|10.65|10.58|10.63|10.56|15
1724378700000|2024-08-23 02:05:00|10.63|10.56|10.65|10.58|10.65|10.58|10.63|10.56|3
1724379000000|2024-08-23 02:10:00|10.64|10.57|10.65|10.58|10.65|10.58|10.64|10.57|2
1724379300000|2024-08-23 02:15:00|10.64|10.57|10.64|10.57|10.65|10.58|10.64|10.57|5
1724379600000|2024-08-23 02:20:00|10.63|10.56|10.65|10.58|10.65|10.58|10.63|10.56|21
1724379900000|2024-08-23 02:25:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|5
1724380200000|2024-08-23 02:30:00|10.65|10.58|10.65|10.58|10.65|10.58|10.65|10.58|1
1724380500000|2024-08-23 02:35:00|10.64|10.57|10.65|10.58|10.65|10.58|10.64|10.57|2
1724380800000|2024-08-23 02:40:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|3
1724381100000|2024-08-23 02:45:00|10.65|10.58|10.65|10.58|10.66|10.59|10.65|10.58|3
1724381400000|2024-08-23 02:50:00|10.66|10.59|10.67|10.6|10.67|10.6|10.66|10.59|4
1724381700000|2024-08-23 02:55:00|10.66|10.59|10.65|10.58|10.66|10.59|10.65|10.58|2
1724382000000|2024-08-23 03:00:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|3
1724382300000|2024-08-23 03:05:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|2
1724382600000|2024-08-23 03:10:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|4
1724382900000|2024-08-23 03:15:00|10.67|10.6|10.66|10.59|10.67|10.6|10.66|10.59|2
1724383200000|2024-08-23 03:20:00|10.65|10.58|10.65|10.58|10.65|10.58|10.65|10.58|1
1724383500000|2024-08-23 03:25:00|10.64|10.57|10.64|10.57|10.64|10.57|10.64|10.57|1
1724383800000|2024-08-23 03:30:00|10.63|10.56|10.64|10.57|10.65|10.58|10.63|10.56|14
1724384100000|2024-08-23 03:35:00|10.63|10.56|10.63|10.56|10.64|10.57|10.63|10.56|7
1724384400000|2024-08-23 03:40:00|10.64|10.57|10.64|10.57|10.64|10.57|10.63|10.56|9
1724384700000|2024-08-23 03:45:00|10.63|10.56|10.64|10.57|10.64|10.57|10.63|10.56|6
1724385000000|2024-08-23 03:50:00|10.63|10.56|10.65|10.58|10.65|10.58|10.63|10.56|7
1724385300000|2024-08-23 03:55:00|10.64|10.57|10.64|10.57|10.64|10.57|10.64|10.57|1
1724385600000|2024-08-23 04:00:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|7
1724386200000|2024-08-23 04:10:00|10.64|10.57|10.66|10.59|10.66|10.59|10.64|10.57|3
1724386500000|2024-08-23 04:15:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|14
1724386800000|2024-08-23 04:20:00|10.67|10.6|10.67|10.6|10.67|10.6|10.66|10.59|5
1724387100000|2024-08-23 04:25:00|10.66|10.59|10.67|10.6|10.67|10.6|10.66|10.59|2
1724387400000|2024-08-23 04:30:00|10.66|10.59|10.66|10.59|10.67|10.6|10.66|10.59|3
1724387700000|2024-08-23 04:35:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|6
1724388000000|2024-08-23 04:40:00|10.65|10.58|10.65|10.58|10.65|10.58|10.65|10.58|1
1724388600000|2024-08-23 04:50:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|15
1724388900000|2024-08-23 04:55:00|10.65|10.58|10.65|10.58|10.65|10.58|10.65|10.58|1
1724389200000|2024-08-23 05:00:00|10.66|10.59|10.68|10.61|10.68|10.61|10.65|10.58|11
1724389500000|2024-08-23 05:05:00|10.69|10.62|10.69|10.62|10.69|10.62|10.69|10.62|1
1724389800000|2024-08-23 05:10:00|10.7|10.63|10.72|10.65|10.73|10.66|10.7|10.63|31
1724390100000|2024-08-23 05:15:00|10.71|10.64|10.73|10.66|10.74|10.67|10.71|10.64|29
1724390400000|2024-08-23 05:20:00|10.74|10.67|10.76|10.69|10.76|10.69|10.74|10.67|3
1724390700000|2024-08-23 05:25:00|10.77|10.7|10.75|10.68|10.77|10.7|10.75|10.68|5
1724391000000|2024-08-23 05:30:00|10.76|10.69|10.74|10.67|10.76|10.69|10.73|10.66|5
1724391300000|2024-08-23 05:35:00|10.73|10.66|10.72|10.65|10.74|10.67|10.71|10.64|30
1724391600000|2024-08-23 05:40:00|10.73|10.66|10.71|10.64|10.73|10.66|10.71|10.64|5
1724391900000|2024-08-23 05:45:00|10.72|10.65|10.73|10.66|10.73|10.66|10.71|10.64|10
1724392200000|2024-08-23 05:50:00|10.72|10.65|10.72|10.65|10.72|10.65|10.72|10.65|1
1724392500000|2024-08-23 05:55:00|10.71|10.64|10.72|10.65|10.72|10.65|10.71|10.64|8
1724392800000|2024-08-23 06:00:00|10.71|10.64|10.72|10.65|10.72|10.65|10.71|10.64|60
1724393100000|2024-08-23 06:05:00|10.73|10.66|10.73|10.66|10.74|10.67|10.72|10.65|21
1724393400000|2024-08-23 06:10:00|10.72|10.65|10.73|10.66|10.73|10.66|10.72|10.65|8
1724393700000|2024-08-23 06:15:00|10.72|10.65|10.71|10.64|10.72|10.65|10.7|10.63|10
1724394000000|2024-08-23 06:20:00|10.7|10.63|10.69|10.62|10.7|10.63|10.69|10.62|6
1724394300000|2024-08-23 06:25:00|10.7|10.63|10.7|10.63|10.7|10.63|10.69|10.62|9
1724394600000|2024-08-23 06:30:00|10.71|10.64|10.71|10.64|10.71|10.64|10.7|10.63|19
1724394900000|2024-08-23 06:35:00|10.7|10.63|10.71|10.64|10.72|10.65|10.7|10.63|6
1724395200000|2024-08-23 06:40:00|10.72|10.65|10.73|10.66|10.73|10.66|10.72|10.65|12
1724395500000|2024-08-23 06:45:00|10.74|10.67|10.78|10.71|10.78|10.71|10.73|10.66|25
1724395800000|2024-08-23 06:50:00|10.79|10.72|10.79|10.72|10.81|10.74|10.78|10.71|27
1724396100000|2024-08-23 06:55:00|10.78|10.71|10.78|10.71|10.79|10.72|10.78|10.71|5
1724396400000|2024-08-23 07:00:00|10.77|10.7|10.78|10.71|10.79|10.72|10.77|10.7|6
1724396700000|2024-08-23 07:05:00|10.79|10.72|10.79|10.72|10.8|10.73|10.78|10.71|9
1724397000000|2024-08-23 07:10:00|10.78|10.71|10.78|10.71|10.78|10.71|10.77|10.7|5
1724397300000|2024-08-23 07:15:00|10.79|10.72|10.78|10.71|10.8|10.73|10.78|10.71|12
1724397600000|2024-08-23 07:20:00|10.77|10.7|10.76|10.69|10.78|10.71|10.76|10.69|10
1724397900000|2024-08-23 07:25:00|10.77|10.7|10.78|10.71|10.78|10.71|10.76|10.69|36
1724398200000|2024-08-23 07:30:00|10.77|10.7|10.77|10.7|10.78|10.71|10.77|10.7|19
1724398500000|2024-08-23 07:35:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|4
1724398800000|2024-08-23 07:40:00|10.76|10.69|10.76|10.69|10.77|10.7|10.76|10.69|3
1724399400000|2024-08-23 07:50:00|10.75|10.68|10.77|10.7|10.77|10.7|10.75|10.68|29
1724399700000|2024-08-23 07:55:00|10.76|10.69|10.76|10.69|10.78|10.71|10.76|10.69|59
1724400000000|2024-08-23 08:00:00|10.77|10.7|10.78|10.71|10.78|10.71|10.76|10.69|6
1724400300000|2024-08-23 08:05:00|10.79|10.72|10.79|10.72|10.79|10.72|10.78|10.71|19
1724400600000|2024-08-23 08:10:00|10.78|10.71|10.77|10.7|10.79|10.72|10.77|10.7|58
1724400900000|2024-08-23 08:15:00|10.78|10.71|10.79|10.72|10.79|10.72|10.78|10.71|2
1724401200000|2024-08-23 08:20:00|10.8|10.73|10.8|10.73|10.8|10.73|10.78|10.71|27
1724401500000|2024-08-23 08:25:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|38
1724401800000|2024-08-23 08:30:00|10.79|10.72|10.8|10.73|10.8|10.73|10.79|10.72|46
1724402100000|2024-08-23 08:35:00|10.79|10.72|10.79|10.72|10.8|10.73|10.79|10.72|3
1724402400000|2024-08-23 08:40:00|10.78|10.71|10.78|10.71|10.79|10.72|10.78|10.71|3
1724402700000|2024-08-23 08:45:00|10.79|10.72|10.79|10.72|10.79|10.72|10.79|10.72|1
1724403000000|2024-08-23 08:50:00|10.78|10.71|10.78|10.71|10.78|10.71|10.77|10.7|3
1724403300000|2024-08-23 08:55:00|10.77|10.7|10.77|10.7|10.78|10.71|10.77|10.7|3
1724403600000|2024-08-23 09:00:00|10.78|10.71|10.77|10.7|10.78|10.71|10.76|10.69|40
1724403900000|2024-08-23 09:05:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|20
1724404200000|2024-08-23 09:10:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|12
1724404500000|2024-08-23 09:15:00|10.78|10.71|10.78|10.71|10.78|10.71|10.78|10.71|1
1724404800000|2024-08-23 09:20:00|10.77|10.7|10.76|10.69|10.78|10.71|10.76|10.69|10
1724405100000|2024-08-23 09:25:00|10.75|10.68|10.76|10.69|10.77|10.7|10.75|10.68|4
1724405400000|2024-08-23 09:30:00|10.77|10.7|10.76|10.69|10.77|10.7|10.75|10.68|58
1724405700000|2024-08-23 09:35:00|10.75|10.68|10.74|10.67|10.76|10.69|10.74|10.67|90
1724406000000|2024-08-23 09:40:00|10.73|10.66|10.72|10.65|10.74|10.67|10.72|10.65|62
1724406300000|2024-08-23 09:45:00|10.73|10.66|10.71|10.64|10.73|10.66|10.71|10.64|9
1724407200000|2024-08-23 10:00:00|10.72|10.65|10.72|10.65|10.72|10.65|10.71|10.64|5
1724407500000|2024-08-23 10:05:00|10.73|10.66|10.74|10.67|10.74|10.67|10.72|10.65|6
1724407800000|2024-08-23 10:10:00|10.73|10.66|10.73|10.66|10.74|10.67|10.73|10.66|5
1724408100000|2024-08-23 10:15:00|10.74|10.67|10.73|10.66|10.74|10.67|10.73|10.66|16
1724408400000|2024-08-23 10:20:00|10.72|10.65|10.73|10.66|10.73|10.66|10.72|10.65|4
1724408700000|2024-08-23 10:25:00|10.72|10.65|10.73|10.66|10.73|10.66|10.72|10.65|6
1724409000000|2024-08-23 10:30:00|10.72|10.65|10.73|10.66|10.74|10.67|10.72|10.65|6
1724409300000|2024-08-23 10:35:00|10.74|10.67|10.73|10.66|10.74|10.67|10.73|10.66|10
1724409600000|2024-08-23 10:40:00|10.74|10.67|10.72|10.65|10.74|10.67|10.72|10.65|25
1724409900000|2024-08-23 10:45:00|10.73|10.66|10.72|10.65|10.73|10.66|10.72|10.65|4
1724410200000|2024-08-23 10:50:00|10.71|10.64|10.72|10.65|10.73|10.66|10.71|10.64|10
1724410500000|2024-08-23 10:55:00|10.71|10.64|10.71|10.64|10.71|10.64|10.71|10.64|1
1724410800000|2024-08-23 11:00:00|10.72|10.65|10.71|10.64|10.72|10.65|10.71|10.64|32
1724411100000|2024-08-23 11:05:00|10.7|10.63|10.68|10.61|10.71|10.64|10.67|10.6|11
1724411400000|2024-08-23 11:10:00|10.67|10.6|10.7|10.63|10.7|10.63|10.67|10.6|6
1724411700000|2024-08-23 11:15:00|10.69|10.62|10.68|10.61|10.7|10.63|10.68|10.61|6
1724412000000|2024-08-23 11:20:00|10.67|10.6|10.68|10.61|10.68|10.61|10.66|10.59|20
1724412600000|2024-08-23 11:30:00|10.69|10.62|10.67|10.6|10.69|10.62|10.67|10.6|15
1724412900000|2024-08-23 11:35:00|10.68|10.61|10.68|10.61|10.68|10.61|10.67|10.6|5
1724413200000|2024-08-23 11:40:00|10.67|10.6|10.67|10.6|10.67|10.6|10.66|10.59|9
1724413500000|2024-08-23 11:45:00|10.68|10.61|10.67|10.6|10.68|10.61|10.67|10.6|26
1724413800000|2024-08-23 11:50:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|5
1724414100000|2024-08-23 11:55:00|10.65|10.58|10.65|10.58|10.66|10.59|10.65|10.58|3
1724414400000|2024-08-23 12:00:00|10.66|10.59|10.68|10.61|10.68|10.61|10.66|10.59|8
1724414700000|2024-08-23 12:05:00|10.67|10.6|10.68|10.61|10.68|10.61|10.67|10.6|24
1724415000000|2024-08-23 12:10:00|10.67|10.6|10.67|10.6|10.68|10.61|10.67|10.6|79
1724415300000|2024-08-23 12:15:00|10.68|10.61|10.68|10.61|10.69|10.62|10.67|10.6|19
1724415600000|2024-08-23 12:20:00|10.69|10.62|10.69|10.62|10.69|10.62|10.68|10.61|21
1724415900000|2024-08-23 12:25:00|10.68|10.61|10.69|10.62|10.69|10.62|10.68|10.61|62
1724416200000|2024-08-23 12:30:00|10.7|10.63|10.71|10.64|10.71|10.64|10.7|10.63|30
1724416500000|2024-08-23 12:35:00|10.7|10.63|10.71|10.64|10.71|10.64|10.7|10.63|2
1724416800000|2024-08-23 12:40:00|10.7|10.63|10.71|10.64|10.71|10.64|10.7|10.63|2
1724417100000|2024-08-23 12:45:00|10.72|10.65|10.91|10.84|10.96|10.89|10.72|10.65|36
1724417400000|2024-08-23 12:50:00|10.92|10.85|10.9|10.83|10.94|10.87|10.84|10.77|89
1724417700000|2024-08-23 12:55:00|10.91|10.84|10.87|10.8|10.91|10.84|10.86|10.79|33
1724418000000|2024-08-23 13:00:00|10.86|10.79|10.81|10.74|10.87|10.8|10.81|10.74|28
1724418300000|2024-08-23 13:05:00|10.82|10.75|10.83|10.76|10.84|10.77|10.82|10.75|18
1724418600000|2024-08-23 13:10:00|10.82|10.75|10.81|10.74|10.84|10.77|10.79|10.72|30
1724418900000|2024-08-23 13:15:00|10.82|10.75|10.84|10.77|10.84|10.77|10.82|10.75|97
1724419200000|2024-08-23 13:20:00|10.83|10.76|10.86|10.79|10.86|10.79|10.83|10.76|192
1724419500000|2024-08-23 13:25:00|10.85|10.78|10.87|10.8|10.91|10.84|10.85|10.78|97
1724419800000|2024-08-23 13:30:00|10.88|10.81|10.83|10.76|10.88|10.81|10.8|10.73|96
1724420100000|2024-08-23 13:35:00|10.84|10.77|10.82|10.75|10.87|10.8|10.82|10.75|85
1724420400000|2024-08-23 13:40:00|10.83|10.76|10.8|10.73|10.84|10.77|10.8|10.73|44
1724420700000|2024-08-23 13:45:00|10.81|10.74|10.84|10.77|10.85|10.78|10.8|10.73|36
1724421000000|2024-08-23 13:50:00|10.83|10.76|10.83|10.76|10.84|10.77|10.81|10.74|55
1724421300000|2024-08-23 13:55:00|10.84|10.77|10.86|10.79|10.87|10.8|10.83|10.76|71
1724421600000|2024-08-23 14:00:00|10.87|10.8|10.94|10.87|10.96|10.89|10.86|10.79|130
1724421900000|2024-08-23 14:05:00|10.95|10.88|10.99|10.92|11.01|10.94|10.9|10.83|160
1724422200000|2024-08-23 14:10:00|11|10.93|11.02|10.95|11.05|10.98|10.99|10.92|117
1724422500000|2024-08-23 14:15:00|11.03|10.96|10.93|10.86|11.09|11.02|10.91|10.84|155
1724422800000|2024-08-23 14:20:00|10.92|10.85|11.03|10.96|11.03|10.96|10.92|10.85|142
1724423100000|2024-08-23 14:25:00|11.02|10.95|10.98|10.91|11.03|10.96|10.98|10.91|173
1724423400000|2024-08-23 14:30:00|10.99|10.92|10.95|10.88|11.01|10.94|10.93|10.86|141
1724423700000|2024-08-23 14:35:00|10.94|10.87|10.95|10.88|10.97|10.9|10.92|10.85|178
1724424000000|2024-08-23 14:40:00|10.94|10.87|10.95|10.88|10.95|10.88|10.92|10.85|36
1724424300000|2024-08-23 14:45:00|10.94|10.87|10.79|10.72|10.95|10.88|10.79|10.72|104
1724424600000|2024-08-23 14:50:00|10.78|10.71|10.76|10.69|10.83|10.76|10.7|10.63|142
1724424900000|2024-08-23 14:55:00|10.77|10.7|10.8|10.73|10.8|10.73|10.75|10.68|68
1724425200000|2024-08-23 15:00:00|10.79|10.72|10.84|10.77|10.84|10.77|10.79|10.72|80
1724425500000|2024-08-23 15:05:00|10.85|10.78|10.87|10.8|10.88|10.81|10.84|10.77|61
1724425800000|2024-08-23 15:10:00|10.86|10.79|10.87|10.8|10.87|10.8|10.83|10.76|68
1724426100000|2024-08-23 15:15:00|10.86|10.79|10.89|10.82|10.9|10.83|10.86|10.79|80
1724426400000|2024-08-23 15:20:00|10.9|10.83|10.89|10.82|10.9|10.83|10.87|10.8|48
1724426700000|2024-08-23 15:25:00|10.9|10.83|10.88|10.81|10.91|10.84|10.88|10.81|27
1724427000000|2024-08-23 15:30:00|10.89|10.82|10.9|10.83|10.91|10.84|10.87|10.8|24
1724427300000|2024-08-23 15:35:00|10.91|10.84|11.03|10.96|11.12|11.05|10.91|10.84|89
1724427600000|2024-08-23 15:40:00|11.04|10.97|11.06|10.99|11.1|11.03|11.03|10.96|67
1724427900000|2024-08-23 15:45:00|11.07|11|11.05|10.98|11.07|11|11|10.93|67
1724428200000|2024-08-23 15:50:00|11.04|10.97|11.03|10.96|11.05|10.98|11.01|10.94|26
1724428500000|2024-08-23 15:55:00|11.04|10.97|11.03|10.96|11.05|10.98|11.01|10.94|36
1724428800000|2024-08-23 16:00:00|11.02|10.95|11.04|10.97|11.04|10.97|11|10.93|43
1724429100000|2024-08-23 16:05:00|11.03|10.96|11.07|11|11.08|11.01|11.01|10.94|63
1724429400000|2024-08-23 16:10:00|11.08|11.01|11.05|10.98|11.1|11.03|11.05|10.98|46
1724429700000|2024-08-23 16:15:00|11.04|10.97|11.05|10.98|11.06|10.99|11.01|10.94|34
1724430000000|2024-08-23 16:20:00|11.06|10.99|11.05|10.98|11.06|10.99|11.04|10.97|22
1724430300000|2024-08-23 16:25:00|11.04|10.97|11.04|10.97|11.06|10.99|11.04|10.97|17
1724430600000|2024-08-23 16:30:00|11.05|10.98|11.04|10.97|11.05|10.98|11.03|10.96|28
1724430900000|2024-08-23 16:35:00|11.05|10.98|11.09|11.02|11.12|11.05|11.05|10.98|45
1724431200000|2024-08-23 16:40:00|11.1|11.03|11.09|11.02|11.11|11.04|11.06|10.99|54
1724431500000|2024-08-23 16:45:00|11.1|11.03|11.07|11|11.1|11.03|11.06|10.99|46
1724431800000|2024-08-23 16:50:00|11.06|10.99|11.09|11.02|11.09|11.02|11.05|10.98|20
1724432100000|2024-08-23 16:55:00|11.1|11.03|11.09|11.02|11.12|11.05|11.08|11.01|24
1724432400000|2024-08-23 17:00:00|11.1|11.03|11.09|11.02|11.1|11.03|11.05|10.98|28
1724432700000|2024-08-23 17:05:00|11.1|11.03|11.11|11.04|11.13|11.06|11.09|11.02|10
1724433000000|2024-08-23 17:10:00|11.1|11.03|11.1|11.03|11.11|11.04|11.08|11.01|17
1724433300000|2024-08-23 17:15:00|11.11|11.04|11.13|11.06|11.13|11.06|11.11|11.04|15
1724433600000|2024-08-23 17:20:00|11.12|11.05|11.11|11.04|11.13|11.06|11.11|11.04|82
1724433900000|2024-08-23 17:25:00|11.1|11.03|11.08|11.01|11.11|11.04|11.08|11.01|17
1724434200000|2024-08-23 17:30:00|11.09|11.02|11.07|11|11.09|11.02|11.06|10.99|53
1724434500000|2024-08-23 17:35:00|11.08|11.01|11.11|11.04|11.11|11.04|11.08|11.01|20
1724434800000|2024-08-23 17:40:00|11.12|11.05|11.17|11.1|11.18|11.11|11.12|11.05|49
1724435100000|2024-08-23 17:45:00|11.18|11.11|11.26|11.19|11.3|11.23|11.17|11.1|134
1724435400000|2024-08-23 17:50:00|11.27|11.2|11.27|11.2|11.28|11.21|11.22|11.15|86
1724435700000|2024-08-23 17:55:00|11.26|11.19|11.29|11.22|11.3|11.23|11.26|11.19|98
1724436000000|2024-08-23 18:00:00|11.3|11.23|11.27|11.2|11.32|11.25|11.27|11.2|60
1724436300000|2024-08-23 18:05:00|11.26|11.19|11.22|11.15|11.27|11.2|11.21|11.14|53
1724436600000|2024-08-23 18:10:00|11.23|11.16|11.24|11.17|11.24|11.17|11.21|11.14|102
1724436900000|2024-08-23 18:15:00|11.25|11.18|11.28|11.21|11.3|11.23|11.24|11.17|58
1724437200000|2024-08-23 18:20:00|11.29|11.22|11.31|11.24|11.31|11.24|11.26|11.19|47
1724437500000|2024-08-23 18:25:00|11.3|11.23|11.33|11.26|11.33|11.26|11.3|11.23|140
1724437800000|2024-08-23 18:30:00|11.32|11.25|11.3|11.23|11.33|11.26|11.28|11.21|69
1724438100000|2024-08-23 18:35:00|11.31|11.24|11.34|11.27|11.35|11.28|11.3|11.23|54
1724438400000|2024-08-23 18:40:00|11.33|11.26|11.32|11.25|11.35|11.28|11.32|11.25|60
1724438700000|2024-08-23 18:45:00|11.31|11.24|11.34|11.27|11.34|11.27|11.31|11.24|40
1724439000000|2024-08-23 18:50:00|11.33|11.26|11.3|11.23|11.34|11.27|11.29|11.22|110
1724439300000|2024-08-23 18:55:00|11.29|11.22|11.24|11.17|11.3|11.23|11.24|11.17|122
1724439600000|2024-08-23 19:00:00|11.25|11.18|11.25|11.18|11.25|11.18|11.23|11.16|69
1724439900000|2024-08-23 19:05:00|11.26|11.19|11.28|11.21|11.28|11.21|11.25|11.18|135
1724440200000|2024-08-23 19:10:00|11.27|11.2|11.3|11.23|11.3|11.23|11.27|11.2|92
1724440500000|2024-08-23 19:15:00|11.29|11.22|11.34|11.27|11.34|11.27|11.29|11.22|178
1724440800000|2024-08-23 19:20:00|11.33|11.26|11.37|11.3|11.37|11.3|11.33|11.26|73
1724441100000|2024-08-23 19:25:00|11.36|11.29|11.35|11.28|11.37|11.3|11.34|11.27|88
1724441400000|2024-08-23 19:30:00|11.34|11.27|11.33|11.26|11.35|11.28|11.31|11.24|190
1724441700000|2024-08-23 19:35:00|11.32|11.25|11.32|11.25|11.33|11.26|11.31|11.24|93
1724442000000|2024-08-23 19:40:00|11.33|11.26|11.34|11.27|11.36|11.29|11.33|11.26|40
1724442300000|2024-08-23 19:45:00|11.33|11.26|11.35|11.28|11.35|11.28|11.33|11.26|143
1724442600000|2024-08-23 19:50:00|11.34|11.27|11.35|11.28|11.36|11.29|11.32|11.25|94
1724442900000|2024-08-23 19:55:00|11.36|11.29|11.35|11.28|11.36|11.29|11.33|11.26|66
1724443200000|2024-08-23 20:00:00|11.34|11.27|11.35|11.28|11.36|11.29|11.33|11.26|82
1724443500000|2024-08-23 20:05:00|11.36|11.29|11.36|11.29|11.36|11.29|11.35|11.28|23
1724443800000|2024-08-23 20:10:00|11.35|11.28|11.37|11.3|11.37|11.3|11.35|11.28|53
1724444100000|2024-08-23 20:15:00|11.38|11.31|11.36|11.29|11.39|11.32|11.34|11.27|41
1724444400000|2024-08-23 20:20:00|11.35|11.28|11.34|11.27|11.36|11.29|11.32|11.25|16
1724444700000|2024-08-23 20:25:00|11.35|11.28|11.35|11.28|11.36|11.29|11.34|11.27|39
1724445000000|2024-08-23 20:30:00|11.34|11.27|11.32|11.25|11.35|11.28|11.32|11.25|49
1724445300000|2024-08-23 20:35:00|11.33|11.26|11.33|11.26|11.33|11.26|11.32|11.25|21
1724445600000|2024-08-23 20:40:00|11.34|11.27|11.33|11.26|11.34|11.27|11.32|11.25|24
1724445900000|2024-08-23 20:45:00|11.34|11.27|11.31|11.24|11.34|11.27|11.3|11.23|32
1724446200000|2024-08-23 20:50:00|11.3|11.23|11.33|11.26|11.33|11.26|11.3|11.23|14
1724446500000|2024-08-23 20:55:00|11.34|11.27|11.33|11.26|11.34|11.27|11.32|11.25|16
1724482800000|2024-08-24 07:00:00|11.28|11.21|11.28|11.21|11.28|11.21|11.27|11.2|5
1724483100000|2024-08-24 07:05:00|11.27|11.2|11.28|11.21|11.29|11.22|11.27|11.2|10
1724483400000|2024-08-24 07:10:00|11.27|11.2|11.28|11.21|11.28|11.21|11.27|11.2|4
1724483700000|2024-08-24 07:15:00|11.29|11.22|11.28|11.21|11.29|11.22|11.27|11.2|20
1724484000000|2024-08-24 07:20:00|11.29|11.22|11.28|11.21|11.29|11.22|11.28|11.21|16
1724484300000|2024-08-24 07:25:00|11.29|11.22|11.29|11.22|11.29|11.22|11.28|11.21|9
1724484900000|2024-08-24 07:35:00|11.3|11.23|11.28|11.21|11.3|11.23|11.28|11.21|17
1724485200000|2024-08-24 07:40:00|11.29|11.22|11.29|11.22|11.29|11.22|11.28|11.21|9
1724485500000|2024-08-24 07:45:00|11.28|11.21|11.27|11.2|11.28|11.21|11.27|11.2|8
1724485800000|2024-08-24 07:50:00|11.28|11.21|11.28|11.21|11.29|11.22|11.27|11.2|7
1724486100000|2024-08-24 07:55:00|11.27|11.2|11.28|11.21|11.28|11.21|11.27|11.2|6
1724486400000|2024-08-24 08:00:00|11.27|11.2|11.27|11.2|11.27|11.2|11.26|11.19|9
1724486700000|2024-08-24 08:05:00|11.28|11.21|11.27|11.2|11.28|11.21|11.26|11.19|10
1724487000000|2024-08-24 08:10:00|11.26|11.19|11.26|11.19|11.27|11.2|11.25|11.18|9
1724487300000|2024-08-24 08:15:00|11.25|11.18|11.26|11.19|11.26|11.19|11.25|11.18|18
1724487600000|2024-08-24 08:20:00|11.25|11.18|11.26|11.19|11.26|11.19|11.25|11.18|2
1724487900000|2024-08-24 08:25:00|11.25|11.18|11.24|11.17|11.25|11.18|11.24|11.17|2
1724488200000|2024-08-24 08:30:00|11.25|11.18|11.26|11.19|11.28|11.21|11.25|11.18|6
1724488500000|2024-08-24 08:35:00|11.25|11.18|11.27|11.2|11.27|11.2|11.25|11.18|9
1724488800000|2024-08-24 08:40:00|11.28|11.21|11.29|11.22|11.29|11.22|11.28|11.21|2
1724489100000|2024-08-24 08:45:00|11.28|11.21|11.29|11.22|11.3|11.23|11.28|11.21|14
1724489400000|2024-08-24 08:50:00|11.3|11.23|11.3|11.23|11.31|11.24|11.3|11.23|15
1724489700000|2024-08-24 08:55:00|11.29|11.22|11.32|11.25|11.32|11.25|11.29|11.22|12
1724490000000|2024-08-24 09:00:00|11.31|11.24|11.28|11.21|11.32|11.25|11.28|11.21|18
1724490300000|2024-08-24 09:05:00|11.29|11.22|11.28|11.21|11.29|11.22|11.28|11.21|32
1724490600000|2024-08-24 09:10:00|11.27|11.2|11.28|11.21|11.29|11.22|11.27|11.2|4
1724490900000|2024-08-24 09:15:00|11.27|11.2|11.27|11.2|11.27|11.2|11.27|11.2|1
1724491200000|2024-08-24 09:20:00|11.28|11.21|11.28|11.21|11.28|11.21|11.27|11.2|21
1724491500000|2024-08-24 09:25:00|11.29|11.22|11.3|11.23|11.3|11.23|11.29|11.22|4
1724491800000|2024-08-24 09:30:00|11.29|11.22|11.3|11.23|11.31|11.24|11.29|11.22|12
1724492100000|2024-08-24 09:35:00|11.29|11.22|11.31|11.24|11.31|11.24|11.29|11.22|21
1724492400000|2024-08-24 09:40:00|11.3|11.23|11.31|11.24|11.31|11.24|11.3|11.23|16
1724492700000|2024-08-24 09:45:00|11.3|11.23|11.33|11.26|11.33|11.26|11.29|11.22|24
1724493000000|2024-08-24 09:50:00|11.34|11.27|11.34|11.27|11.34|11.27|11.33|11.26|3
1724493300000|2024-08-24 09:55:00|11.35|11.28|11.35|11.28|11.36|11.29|11.34|11.27|13
1724493600000|2024-08-24 10:00:00|11.34|11.27|11.36|11.29|11.36|11.29|11.33|11.26|23
1724493900000|2024-08-24 10:05:00|11.35|11.28|11.35|11.28|11.36|11.29|11.34|11.27|19
1724494200000|2024-08-24 10:10:00|11.34|11.27|11.34|11.27|11.35|11.28|11.34|11.27|3
1724494500000|2024-08-24 10:15:00|11.35|11.28|11.37|11.3|11.37|11.3|11.34|11.27|11
1724494800000|2024-08-24 10:20:00|11.38|11.31|11.38|11.31|11.38|11.31|11.37|11.3|19
1724495100000|2024-08-24 10:25:00|11.37|11.3|11.38|11.31|11.38|11.31|11.37|11.3|4
1724495400000|2024-08-24 10:30:00|11.37|11.3|11.4|11.33|11.4|11.33|11.36|11.29|16
1724495700000|2024-08-24 10:35:00|11.41|11.34|11.41|11.34|11.42|11.35|11.4|11.33|33
1724496000000|2024-08-24 10:40:00|11.4|11.33|11.42|11.35|11.42|11.35|11.4|11.33|9
1724496300000|2024-08-24 10:45:00|11.41|11.34|11.42|11.35|11.43|11.36|11.41|11.34|32
1724496600000|2024-08-24 10:50:00|11.41|11.34|11.39|11.32|11.41|11.34|11.38|11.31|11
1724496900000|2024-08-24 10:55:00|11.38|11.31|11.38|11.31|11.38|11.31|11.36|11.29|25
1724497200000|2024-08-24 11:00:00|11.37|11.3|11.4|11.33|11.41|11.34|11.37|11.3|16
1724497500000|2024-08-24 11:05:00|11.41|11.34|11.39|11.32|11.41|11.34|11.39|11.32|17
1724497800000|2024-08-24 11:10:00|11.4|11.33|11.39|11.32|11.4|11.33|11.39|11.32|38
1724498100000|2024-08-24 11:15:00|11.38|11.31|11.37|11.3|11.38|11.31|11.36|11.29|10
1724498400000|2024-08-24 11:20:00|11.36|11.29|11.29|11.22|11.37|11.3|11.29|11.22|48
1724498700000|2024-08-24 11:25:00|11.28|11.21|11.3|11.23|11.3|11.23|11.27|11.2|11
1724499000000|2024-08-24 11:30:00|11.31|11.24|11.31|11.24|11.32|11.25|11.3|11.23|25
1724499300000|2024-08-24 11:35:00|11.32|11.25|11.32|11.25|11.33|11.26|11.32|11.25|13
1724499600000|2024-08-24 11:40:00|11.31|11.24|11.29|11.22|11.32|11.25|11.29|11.22|13
1724499900000|2024-08-24 11:45:00|11.3|11.23|11.3|11.23|11.31|11.24|11.28|11.21|17
1724500200000|2024-08-24 11:50:00|11.29|11.22|11.28|11.21|11.29|11.22|11.27|11.2|8
1724500500000|2024-08-24 11:55:00|11.29|11.22|11.26|11.19|11.29|11.22|11.25|11.18|36
1724500800000|2024-08-24 12:00:00|11.27|11.2|11.28|11.21|11.28|11.21|11.26|11.19|10
1724501100000|2024-08-24 12:05:00|11.27|11.2|11.3|11.23|11.31|11.24|11.27|11.2|12
1724501400000|2024-08-24 12:10:00|11.31|11.24|11.29|11.22|11.31|11.24|11.29|11.22|5
1724501700000|2024-08-24 12:15:00|11.3|11.23|11.29|11.22|11.3|11.23|11.28|11.21|10
1724502000000|2024-08-24 12:20:00|11.3|11.23|11.3|11.23|11.31|11.24|11.3|11.23|29
1724502300000|2024-08-24 12:25:00|11.31|11.24|11.33|11.26|11.33|11.26|11.31|11.24|7
1724502600000|2024-08-24 12:30:00|11.32|11.25|11.32|11.25|11.33|11.26|11.31|11.24|11
1724502900000|2024-08-24 12:35:00|11.31|11.24|11.36|11.29|11.36|11.29|11.31|11.24|20
1724503200000|2024-08-24 12:40:00|11.35|11.28|11.26|11.19|11.36|11.29|11.24|11.17|49
1724503500000|2024-08-24 12:45:00|11.25|11.18|11.22|11.15|11.25|11.18|11.16|11.09|78
1724503800000|2024-08-24 12:50:00|11.23|11.16|11.23|11.16|11.23|11.16|11.22|11.15|13
1724504100000|2024-08-24 12:55:00|11.22|11.15|11.23|11.16|11.23|11.16|11.22|11.15|8
1724504400000|2024-08-24 13:00:00|11.22|11.15|11.23|11.16|11.25|11.18|11.22|11.15|24
1724504700000|2024-08-24 13:05:00|11.22|11.15|11.25|11.18|11.25|11.18|11.19|11.12|36
1724505000000|2024-08-24 13:10:00|11.24|11.17|11.25|11.18|11.25|11.18|11.24|11.17|6
1724505300000|2024-08-24 13:15:00|11.26|11.19|11.24|11.17|11.27|11.2|11.24|11.17|27
1724505600000|2024-08-24 13:20:00|11.25|11.18|11.26|11.19|11.26|11.19|11.24|11.17|8
1724505900000|2024-08-24 13:25:00|11.27|11.2|11.26|11.19|11.27|11.2|11.26|11.19|32
1724506200000|2024-08-24 13:30:00|11.25|11.18|11.27|11.2|11.27|11.2|11.25|11.18|7
1724506500000|2024-08-24 13:35:00|11.28|11.21|11.28|11.21|11.28|11.21|11.27|11.2|5
1724506800000|2024-08-24 13:40:00|11.27|11.2|11.25|11.18|11.27|11.2|11.25|11.18|3
1724507100000|2024-08-24 13:45:00|11.26|11.19|11.24|11.17|11.27|11.2|11.22|11.15|13
1724507400000|2024-08-24 13:50:00|11.25|11.18|11.26|11.19|11.26|11.19|11.24|11.17|30
1724507700000|2024-08-24 13:55:00|11.27|11.2|11.27|11.2|11.27|11.2|11.26|11.19|3
1724508000000|2024-08-24 14:00:00|11.26|11.19|11.26|11.19|11.27|11.2|11.25|11.18|7
1724508300000|2024-08-24 14:05:00|11.25|11.18|11.25|11.18|11.26|11.19|11.25|11.18|7
1724508600000|2024-08-24 14:10:00|11.26|11.19|11.25|11.18|11.26|11.19|11.25|11.18|10
1724508900000|2024-08-24 14:15:00|11.24|11.17|11.26|11.19|11.26|11.19|11.24|11.17|15
1724509200000|2024-08-24 14:20:00|11.25|11.18|11.26|11.19|11.27|11.2|11.25|11.18|16
1724509500000|2024-08-24 14:25:00|11.27|11.2|11.28|11.21|11.28|11.21|11.27|11.2|10
1724509800000|2024-08-24 14:30:00|11.27|11.2|11.29|11.22|11.29|11.22|11.27|11.2|15
1724510100000|2024-08-24 14:35:00|11.3|11.23|11.27|11.2|11.3|11.23|11.26|11.19|26
1724510400000|2024-08-24 14:40:00|11.28|11.21|11.27|11.2|11.28|11.21|11.27|11.2|2
1724510700000|2024-08-24 14:45:00|11.26|11.19|11.28|11.21|11.28|11.21|11.26|11.19|3
1724511000000|2024-08-24 14:50:00|11.29|11.22|11.3|11.23|11.3|11.23|11.29|11.22|8
1724511300000|2024-08-24 14:55:00|11.29|11.22|11.31|11.24|11.31|11.24|11.29|11.22|3
1724511600000|2024-08-24 15:00:00|11.3|11.23|11.3|11.23|11.31|11.24|11.28|11.21|15
1724511900000|2024-08-24 15:05:00|11.29|11.22|11.29|11.22|11.31|11.24|11.27|11.2|25
1724512200000|2024-08-24 15:10:00|11.28|11.21|11.28|11.21|11.3|11.23|11.27|11.2|15
1724512500000|2024-08-24 15:15:00|11.27|11.2|11.26|11.19|11.28|11.21|11.26|11.19|22
1724512800000|2024-08-24 15:20:00|11.27|11.2|11.28|11.21|11.28|11.21|11.26|11.19|12
1724513100000|2024-08-24 15:25:00|11.29|11.22|11.26|11.19|11.3|11.23|11.26|11.19|8
1724513400000|2024-08-24 15:30:00|11.25|11.18|11.26|11.19|11.27|11.2|11.25|11.18|30
1724513700000|2024-08-24 15:35:00|11.25|11.18|11.27|11.2|11.27|11.2|11.24|11.17|27
1724514000000|2024-08-24 15:40:00|11.26|11.19|11.27|11.2|11.28|11.21|11.25|11.18|28
1724514300000|2024-08-24 15:45:00|11.28|11.21|11.28|11.21|11.28|11.21|11.27|11.2|27
1724514600000|2024-08-24 15:50:00|11.27|11.2|11.24|11.17|11.27|11.2|11.24|11.17|70
1724514900000|2024-08-24 15:55:00|11.23|11.16|11.26|11.19|11.27|11.2|11.23|11.16|28
1724515200000|2024-08-24 16:00:00|11.25|11.18|11.28|11.21|11.28|11.21|11.25|11.18|26
1724515500000|2024-08-24 16:05:00|11.27|11.2|11.3|11.23|11.3|11.23|11.27|11.2|30
1724515800000|2024-08-24 16:10:00|11.29|11.22|11.3|11.23|11.31|11.24|11.28|11.21|20
1724516100000|2024-08-24 16:15:00|11.29|11.22|11.33|11.26|11.33|11.26|11.29|11.22|9
1724516400000|2024-08-24 16:20:00|11.32|11.25|11.35|11.28|11.35|11.28|11.32|11.25|28
1724516700000|2024-08-24 16:25:00|11.36|11.29|11.39|11.32|11.4|11.33|11.35|11.28|74
1724517000000|2024-08-24 16:30:00|11.38|11.31|11.5|11.43|11.5|11.43|11.38|11.31|77
1724517300000|2024-08-24 16:35:00|11.49|11.42|11.48|11.41|11.52|11.45|11.48|11.41|71
1724517600000|2024-08-24 16:40:00|11.49|11.42|11.48|11.41|11.52|11.45|11.46|11.39|70
1724517900000|2024-08-24 16:45:00|11.47|11.4|11.47|11.4|11.48|11.41|11.44|11.37|49
1724518200000|2024-08-24 16:50:00|11.48|11.41|11.48|11.41|11.5|11.43|11.47|11.4|33
1724518500000|2024-08-24 16:55:00|11.47|11.4|11.49|11.42|11.5|11.43|11.46|11.39|31
1724518800000|2024-08-24 17:00:00|11.48|11.41|11.46|11.39|11.49|11.42|11.45|11.38|53
1724519100000|2024-08-24 17:05:00|11.45|11.38|11.49|11.42|11.5|11.43|11.44|11.37|27
1724519400000|2024-08-24 17:10:00|11.48|11.41|11.49|11.42|11.49|11.42|11.47|11.4|20
1724519700000|2024-08-24 17:15:00|11.48|11.41|11.48|11.41|11.51|11.44|11.48|11.41|41
1724520000000|2024-08-24 17:20:00|11.47|11.4|11.43|11.36|11.48|11.41|11.43|11.36|53
1724520300000|2024-08-24 17:25:00|11.44|11.37|11.42|11.35|11.44|11.37|11.4|11.33|37
1724520600000|2024-08-24 17:30:00|11.41|11.34|11.45|11.38|11.46|11.39|11.4|11.33|41
1724520900000|2024-08-24 17:35:00|11.46|11.39|11.49|11.42|11.49|11.42|11.46|11.39|22
1724521200000|2024-08-24 17:40:00|11.48|11.41|11.45|11.38|11.49|11.42|11.45|11.38|28
1724521500000|2024-08-24 17:45:00|11.44|11.37|11.45|11.38|11.46|11.39|11.44|11.37|6
1724521800000|2024-08-24 17:50:00|11.46|11.39|11.44|11.37|11.46|11.39|11.44|11.37|25
1724522100000|2024-08-24 17:55:00|11.43|11.36|11.38|11.31|11.43|11.36|11.36|11.29|26
1724522400000|2024-08-24 18:00:00|11.39|11.32|11.36|11.29|11.39|11.32|11.35|11.28|44
1724522700000|2024-08-24 18:05:00|11.37|11.3|11.36|11.29|11.37|11.3|11.34|11.27|18
1724523000000|2024-08-24 18:10:00|11.35|11.28|11.35|11.28|11.36|11.29|11.33|11.26|39
1724523300000|2024-08-24 18:15:00|11.36|11.29|11.37|11.3|11.37|11.3|11.35|11.28|24
1724523600000|2024-08-24 18:20:00|11.38|11.31|11.42|11.35|11.43|11.36|11.38|11.31|31
1724523900000|2024-08-24 18:25:00|11.43|11.36|11.45|11.38|11.47|11.4|11.43|11.36|33
1724524200000|2024-08-24 18:30:00|11.46|11.39|11.44|11.37|11.47|11.4|11.43|11.36|41
1724524500000|2024-08-24 18:35:00|11.43|11.36|11.43|11.36|11.45|11.38|11.43|11.36|23
1724524800000|2024-08-24 18:40:00|11.42|11.35|11.4|11.33|11.42|11.35|11.37|11.3|25
1724525100000|2024-08-24 18:45:00|11.41|11.34|11.42|11.35|11.43|11.36|11.4|11.33|32
1724525400000|2024-08-24 18:50:00|11.41|11.34|11.42|11.35|11.42|11.35|11.41|11.34|14
1724525700000|2024-08-24 18:55:00|11.41|11.34|11.43|11.36|11.43|11.36|11.41|11.34|13
1724526000000|2024-08-24 19:00:00|11.44|11.37|11.51|11.44|11.51|11.44|11.44|11.37|12
1724526300000|2024-08-24 19:05:00|11.5|11.43|11.49|11.42|11.51|11.44|11.48|11.41|34
1724526600000|2024-08-24 19:10:00|11.5|11.43|11.49|11.42|11.52|11.45|11.49|11.42|72
1724526900000|2024-08-24 19:15:00|11.5|11.43|11.5|11.43|11.52|11.45|11.49|11.42|33
1724527200000|2024-08-24 19:20:00|11.51|11.44|11.52|11.45|11.52|11.45|11.5|11.43|14
1724527500000|2024-08-24 19:25:00|11.51|11.44|11.53|11.46|11.53|11.46|11.51|11.44|13
1724527800000|2024-08-24 19:30:00|11.52|11.45|11.52|11.45|11.52|11.45|11.5|11.43|15
1724528100000|2024-08-24 19:35:00|11.53|11.46|11.52|11.45|11.54|11.47|11.51|11.44|34
1724528400000|2024-08-24 19:40:00|11.51|11.44|11.5|11.43|11.51|11.44|11.49|11.42|36
1724528700000|2024-08-24 19:45:00|11.49|11.42|11.46|11.39|11.5|11.43|11.46|11.39|18
1724529000000|2024-08-24 19:50:00|11.47|11.4|11.46|11.39|11.47|11.4|11.45|11.38|16
1724529300000|2024-08-24 19:55:00|11.45|11.38|11.47|11.4|11.47|11.4|11.45|11.38|25
1724529600000|2024-08-24 20:00:00|11.48|11.41|11.49|11.42|11.51|11.44|11.47|11.4|22
1724529900000|2024-08-24 20:05:00|11.5|11.43|11.5|11.43|11.51|11.44|11.49|11.42|29
1724530200000|2024-08-24 20:10:00|11.51|11.44|11.5|11.43|11.51|11.44|11.49|11.42|18
1724530500000|2024-08-24 20:15:00|11.51|11.44|11.51|11.44|11.52|11.45|11.49|11.42|23
1724530800000|2024-08-24 20:20:00|11.52|11.45|11.53|11.46|11.54|11.47|11.52|11.45|38
1724531100000|2024-08-24 20:25:00|11.54|11.47|11.52|11.45|11.54|11.47|11.52|11.45|41
1724531400000|2024-08-24 20:30:00|11.51|11.44|11.51|11.44|11.52|11.45|11.51|11.44|27
1724531700000|2024-08-24 20:35:00|11.5|11.43|11.54|11.47|11.54|11.47|11.5|11.43|19
1724532000000|2024-08-24 20:40:00|11.53|11.46|11.47|11.4|11.54|11.47|11.47|11.4|51
1724532300000|2024-08-24 20:45:00|11.48|11.41|11.48|11.41|11.48|11.41|11.46|11.39|29
1724532600000|2024-08-24 20:50:00|11.47|11.4|11.48|11.41|11.49|11.42|11.47|11.4|46
1724532900000|2024-08-24 20:55:00|11.49|11.42|11.46|11.39|11.49|11.42|11.46|11.39|18
1724533200000|2024-08-24 21:00:00|11.47|11.4|11.4|11.33|11.47|11.4|11.4|11.33|60
1724533500000|2024-08-24 21:05:00|11.39|11.32|11.34|11.27|11.39|11.32|11.31|11.24|44
1724533800000|2024-08-24 21:10:00|11.35|11.28|11.34|11.27|11.35|11.28|11.3|11.23|40
1724534100000|2024-08-24 21:15:00|11.35|11.28|11.37|11.3|11.39|11.32|11.34|11.27|47
1724534400000|2024-08-24 21:20:00|11.36|11.29|11.3|11.23|11.36|11.29|11.3|11.23|21
1724534700000|2024-08-24 21:25:00|11.31|11.24|11.28|11.21|11.31|11.24|11.26|11.19|38
1724535000000|2024-08-24 21:30:00|11.27|11.2|11.29|11.22|11.29|11.22|11.26|11.19|61
1724535300000|2024-08-24 21:35:00|11.3|11.23|11.24|11.17|11.3|11.23|11.2|11.13|51
1724535600000|2024-08-24 21:40:00|11.25|11.18|11.25|11.18|11.25|11.18|11.24|11.17|27
1724535900000|2024-08-24 21:45:00|11.24|11.17|11.26|11.19|11.27|11.2|11.24|11.17|19
1724536200000|2024-08-24 21:50:00|11.27|11.2|11.2|11.13|11.27|11.2|11.19|11.12|22
1724536500000|2024-08-24 21:55:00|11.21|11.14|11.15|11.08|11.21|11.14|11.12|11.05|73
1724536800000|2024-08-24 22:00:00|11.16|11.09|11.19|11.12|11.23|11.16|11.15|11.08|100
1724537100000|2024-08-24 22:05:00|11.2|11.13|11.17|11.1|11.21|11.14|11.17|11.1|38
1724537400000|2024-08-24 22:10:00|11.18|11.11|11.17|11.1|11.19|11.12|11.15|11.08|28
1724537700000|2024-08-24 22:15:00|11.16|11.09|11.21|11.14|11.22|11.15|11.16|11.09|50
1724538000000|2024-08-24 22:20:00|11.22|11.15|11.2|11.13|11.22|11.15|11.19|11.12|35
1724538300000|2024-08-24 22:25:00|11.19|11.12|11.18|11.11|11.2|11.13|11.17|11.1|44
1724538600000|2024-08-24 22:30:00|11.17|11.1|11.19|11.12|11.2|11.13|11.17|11.1|29
1724538900000|2024-08-24 22:35:00|11.2|11.13|11.23|11.16|11.24|11.17|11.2|11.13|16
1724539200000|2024-08-24 22:40:00|11.24|11.17|11.26|11.19|11.26|11.19|11.23|11.16|15
1724539500000|2024-08-24 22:45:00|11.25|11.18|11.25|11.18|11.26|11.19|11.24|11.17|15
1724539800000|2024-08-24 22:50:00|11.24|11.17|11.23|11.16|11.25|11.18|11.23|11.16|12
1724540100000|2024-08-24 22:55:00|11.24|11.17|11.24|11.17|11.24|11.17|11.23|11.16|9
1724540400000|2024-08-24 23:00:00|11.23|11.16|11.24|11.17|11.25|11.18|11.23|11.16|26
1724540700000|2024-08-24 23:05:00|11.25|11.18|11.25|11.18|11.25|11.18|11.24|11.17|17
1724541000000|2024-08-24 23:10:00|11.26|11.19|11.27|11.2|11.27|11.2|11.25|11.18|12
1724541300000|2024-08-24 23:15:00|11.26|11.19|11.27|11.2|11.27|11.2|11.26|11.19|12
1724541600000|2024-08-24 23:20:00|11.26|11.19|11.25|11.18|11.26|11.19|11.25|11.18|16
1724541900000|2024-08-24 23:25:00|11.26|11.19|11.26|11.19|11.27|11.2|11.26|11.19|5
1724542200000|2024-08-24 23:30:00|11.27|11.2|11.27|11.2|11.27|11.2|11.26|11.19|3
1724542500000|2024-08-24 23:35:00|11.28|11.21|11.27|11.2|11.28|11.21|11.26|11.19|12
1724542800000|2024-08-24 23:40:00|11.26|11.19|11.26|11.19|11.27|11.2|11.26|11.19|13
1724543100000|2024-08-24 23:45:00|11.25|11.18|11.27|11.2|11.27|11.2|11.25|11.18|19
1724543400000|2024-08-24 23:50:00|11.28|11.21|11.3|11.23|11.3|11.23|11.28|11.21|7
1724543700000|2024-08-24 23:55:00|11.31|11.24|11.31|11.24|11.31|11.24|11.3|11.23|11
1724544000000|2024-08-25 00:00:00|11.3|11.23|11.29|11.22|11.31|11.24|11.29|11.22|10
1724544300000|2024-08-25 00:05:00|11.3|11.23|11.28|11.21|11.33|11.26|11.28|11.21|57
1724544600000|2024-08-25 00:10:00|11.27|11.2|11.28|11.21|11.29|11.22|11.27|11.2|62
1724544900000|2024-08-25 00:15:00|11.27|11.2|11.31|11.24|11.32|11.25|11.27|11.2|27
1724545200000|2024-08-25 00:20:00|11.3|11.23|11.31|11.24|11.32|11.25|11.3|11.23|8
1724545500000|2024-08-25 00:25:00|11.32|11.25|11.29|11.22|11.32|11.25|11.29|11.22|74
1724545800000|2024-08-25 00:30:00|11.28|11.21|11.29|11.22|11.29|11.22|11.28|11.21|22
1724546100000|2024-08-25 00:35:00|11.28|11.21|11.27|11.2|11.29|11.22|11.26|11.19|28
1724546400000|2024-08-25 00:40:00|11.26|11.19|11.23|11.16|11.27|11.2|11.23|11.16|10
1724546700000|2024-08-25 00:45:00|11.24|11.17|11.23|11.16|11.25|11.18|11.23|11.16|40
1724547000000|2024-08-25 00:50:00|11.22|11.15|11.19|11.12|11.23|11.16|11.18|11.11|26
1724547300000|2024-08-25 00:55:00|11.18|11.11|11.16|11.09|11.18|11.11|11.14|11.07|25
1724547600000|2024-08-25 01:00:00|11.17|11.1|11.23|11.16|11.23|11.16|11.16|11.09|23
1724547900000|2024-08-25 01:05:00|11.22|11.15|11.22|11.15|11.24|11.17|11.21|11.14|19
1724548200000|2024-08-25 01:10:00|11.23|11.16|11.19|11.12|11.23|11.16|11.17|11.1|27
1724548500000|2024-08-25 01:15:00|11.18|11.11|11.22|11.15|11.22|11.15|11.18|11.11|17
1724548800000|2024-08-25 01:20:00|11.23|11.16|11.2|11.13|11.23|11.16|11.2|11.13|24
1724549100000|2024-08-25 01:25:00|11.19|11.12|11.19|11.12|11.2|11.13|11.18|11.11|49
1724549400000|2024-08-25 01:30:00|11.18|11.11|11.1|11.03|11.19|11.12|11.08|11.01|121
1724549700000|2024-08-25 01:35:00|11.09|11.02|11.06|10.99|11.11|11.04|11.05|10.98|92
1724550000000|2024-08-25 01:40:00|11.05|10.98|11.06|10.99|11.07|11|11.04|10.97|58
1724550300000|2024-08-25 01:45:00|11.05|10.98|11.08|11.01|11.08|11.01|11.03|10.96|44
1724550600000|2024-08-25 01:50:00|11.09|11.02|11.12|11.05|11.12|11.05|11.09|11.02|50
1724550900000|2024-08-25 01:55:00|11.11|11.04|11.12|11.05|11.13|11.06|11.11|11.04|18
1724551200000|2024-08-25 02:00:00|11.13|11.06|11.15|11.08|11.15|11.08|11.13|11.06|23
1724551500000|2024-08-25 02:05:00|11.16|11.09|11.15|11.08|11.16|11.09|11.14|11.07|22
1724551800000|2024-08-25 02:10:00|11.16|11.09|11.16|11.09|11.16|11.09|11.15|11.08|11
1724552100000|2024-08-25 02:15:00|11.15|11.08|11.15|11.08|11.15|11.08|11.14|11.07|11
1724552400000|2024-08-25 02:20:00|11.16|11.09|11.17|11.1|11.17|11.1|11.15|11.08|6
1724552700000|2024-08-25 02:25:00|11.16|11.09|11.17|11.1|11.17|11.1|11.16|11.09|6
1724553000000|2024-08-25 02:30:00|11.18|11.11|11.19|11.12|11.19|11.12|11.17|11.1|18
1724553300000|2024-08-25 02:35:00|11.18|11.11|11.2|11.13|11.2|11.13|11.18|11.11|17
1724553600000|2024-08-25 02:40:00|11.21|11.14|11.21|11.14|11.21|11.14|11.2|11.13|13
1724553900000|2024-08-25 02:45:00|11.2|11.13|11.21|11.14|11.21|11.14|11.2|11.13|12
1724554200000|2024-08-25 02:50:00|11.2|11.13|11.18|11.11|11.21|11.14|11.18|11.11|19
1724554500000|2024-08-25 02:55:00|11.19|11.12|11.18|11.11|11.19|11.12|11.18|11.11|2
1724554800000|2024-08-25 03:00:00|11.19|11.12|11.16|11.09|11.19|11.12|11.16|11.09|24
1724555100000|2024-08-25 03:05:00|11.17|11.1|11.17|11.1|11.17|11.1|11.15|11.08|7
1724555400000|2024-08-25 03:10:00|11.16|11.09|11.18|11.11|11.18|11.11|11.16|11.09|11
1724555700000|2024-08-25 03:15:00|11.17|11.1|11.17|11.1|11.18|11.11|11.17|11.1|7
1724556000000|2024-08-25 03:20:00|11.16|11.09|11.16|11.09|11.17|11.1|11.16|11.09|9
1724556300000|2024-08-25 03:25:00|11.15|11.08|11.14|11.07|11.16|11.09|11.13|11.06|18
1724556600000|2024-08-25 03:30:00|11.13|11.06|11.11|11.04|11.14|11.07|11.11|11.04|25
1724556900000|2024-08-25 03:35:00|11.1|11.03|11.08|11.01|11.12|11.05|11.08|11.01|29
1724557200000|2024-08-25 03:40:00|11.09|11.02|11.06|10.99|11.1|11.03|11.06|10.99|26
1724557500000|2024-08-25 03:45:00|11.07|11|11.09|11.02|11.13|11.06|11.06|10.99|29
1724557800000|2024-08-25 03:50:00|11.08|11.01|11.09|11.02|11.15|11.08|11.08|11.01|56
1724558100000|2024-08-25 03:55:00|11.1|11.03|11.14|11.07|11.14|11.07|11.07|11|55
1724558400000|2024-08-25 04:00:00|11.13|11.06|11.09|11.02|11.15|11.08|11.08|11.01|43
1724558700000|2024-08-25 04:05:00|11.1|11.03|11.09|11.02|11.1|11.03|11.07|11|42
1724559000000|2024-08-25 04:10:00|11.1|11.03|11.08|11.01|11.1|11.03|11.07|11|31
1724559300000|2024-08-25 04:15:00|11.07|11|11.1|11.03|11.1|11.03|11.06|10.99|32
1724559600000|2024-08-25 04:20:00|11.11|11.04|11.11|11.04|11.11|11.04|11.1|11.03|29
1724560200000|2024-08-25 04:30:00|11.12|11.05|11.11|11.04|11.12|11.05|11.1|11.03|12
1724560500000|2024-08-25 04:35:00|11.12|11.05|11.13|11.06|11.13|11.06|11.12|11.05|4
1724560800000|2024-08-25 04:40:00|11.14|11.07|11.15|11.08|11.15|11.08|11.14|11.07|6
1724561100000|2024-08-25 04:45:00|11.14|11.07|11.15|11.08|11.16|11.09|11.14|11.07|4
1724561400000|2024-08-25 04:50:00|11.14|11.07|11.13|11.06|11.15|11.08|11.13|11.06|6
1724561700000|2024-08-25 04:55:00|11.14|11.07|11.15|11.08|11.15|11.08|11.13|11.06|6
1724562000000|2024-08-25 05:00:00|11.14|11.07|11.14|11.07|11.15|11.08|11.14|11.07|11
1724562300000|2024-08-25 05:05:00|11.15|11.08|11.15|11.08|11.16|11.09|11.14|11.07|7
1724562600000|2024-08-25 05:10:00|11.14|11.07|11.15|11.08|11.15|11.08|11.14|11.07|8
1724562900000|2024-08-25 05:15:00|11.14|11.07|11.15|11.08|11.16|11.09|11.14|11.07|16
1724563200000|2024-08-25 05:20:00|11.14|11.07|11.14|11.07|11.15|11.08|11.14|11.07|11
1724563500000|2024-08-25 05:25:00|11.15|11.08|11.14|11.07|11.15|11.08|11.14|11.07|12
1724563800000|2024-08-25 05:30:00|11.15|11.08|11.14|11.07|11.15|11.08|11.14|11.07|8
1724564100000|2024-08-25 05:35:00|11.15|11.08|11.14|11.07|11.15|11.08|11.14|11.07|4
1724564400000|2024-08-25 05:40:00|11.13|11.06|11.12|11.05|11.14|11.07|11.11|11.04|12
1724564700000|2024-08-25 05:45:00|11.11|11.04|11.1|11.03|11.12|11.05|11.1|11.03|8
1724565000000|2024-08-25 05:50:00|11.11|11.04|11.11|11.04|11.11|11.04|11.09|11.02|9
1724565300000|2024-08-25 05:55:00|11.1|11.03|11.12|11.05|11.12|11.05|11.1|11.03|27
1724565600000|2024-08-25 06:00:00|11.11|11.04|11.12|11.05|11.14|11.07|11.11|11.04|10
1724565900000|2024-08-25 06:05:00|11.13|11.06|11.08|11.01|11.13|11.06|11.07|11|26
1724566200000|2024-08-25 06:10:00|11.07|11|11.09|11.02|11.09|11.02|11.06|10.99|19
1724566500000|2024-08-25 06:15:00|11.08|11.01|11.05|10.98|11.09|11.02|11.05|10.98|16
1724566800000|2024-08-25 06:20:00|11.06|10.99|11.07|11|11.08|11.01|11.05|10.98|14
1724567100000|2024-08-25 06:25:00|11.08|11.01|11.07|11|11.08|11.01|11.07|11|10
1724567400000|2024-08-25 06:30:00|11.06|10.99|11.08|11.01|11.08|11.01|11.05|10.98|21
1724567700000|2024-08-25 06:35:00|11.09|11.02|11.08|11.01|11.09|11.02|11.08|11.01|6
1724568000000|2024-08-25 06:40:00|11.09|11.02|11.07|11|11.09|11.02|11.05|10.98|11
1724568300000|2024-08-25 06:45:00|11.06|10.99|11.07|11|11.09|11.02|11.06|10.99|14
1724568600000|2024-08-25 06:50:00|11.08|11.01|11.05|10.98|11.09|11.02|11.05|10.98|16
1724568900000|2024-08-25 06:55:00|11.04|10.97|11.06|10.99|11.06|10.99|11.04|10.97|17
1724569200000|2024-08-25 07:00:00|11.05|10.98|11.04|10.97|11.06|10.99|11.04|10.97|12
1724569500000|2024-08-25 07:05:00|11.03|10.96|11.02|10.95|11.04|10.97|11.01|10.94|14
1724569800000|2024-08-25 07:10:00|11.01|10.94|10.93|10.86|11.01|10.94|10.93|10.86|41
1724570100000|2024-08-25 07:15:00|10.94|10.87|10.91|10.84|10.95|10.88|10.9|10.83|74
1724570400000|2024-08-25 07:20:00|10.92|10.85|10.98|10.91|10.99|10.92|10.9|10.83|41
1724570700000|2024-08-25 07:25:00|10.99|10.92|10.95|10.88|11|10.93|10.95|10.88|35
1724571000000|2024-08-25 07:30:00|10.94|10.87|10.92|10.85|10.95|10.88|10.92|10.85|49
1724571300000|2024-08-25 07:35:00|10.93|10.86|10.85|10.78|10.94|10.87|10.84|10.77|79
1724571600000|2024-08-25 07:40:00|10.84|10.77|10.86|10.79|10.87|10.8|10.82|10.75|47
1724571900000|2024-08-25 07:45:00|10.87|10.8|10.86|10.79|10.89|10.82|10.83|10.76|56
1724572200000|2024-08-25 07:50:00|10.87|10.8|10.89|10.82|10.89|10.82|10.85|10.78|45
1724572500000|2024-08-25 07:55:00|10.88|10.81|10.88|10.81|10.89|10.82|10.86|10.79|21
1724572800000|2024-08-25 08:00:00|10.87|10.8|10.86|10.79|10.88|10.81|10.84|10.77|50
1724573100000|2024-08-25 08:05:00|10.87|10.8|10.9|10.83|10.92|10.85|10.86|10.79|48
1724573400000|2024-08-25 08:10:00|10.91|10.84|10.92|10.85|10.92|10.85|10.9|10.83|16
1724573700000|2024-08-25 08:15:00|10.93|10.86|10.95|10.88|10.95|10.88|10.92|10.85|33
1724574000000|2024-08-25 08:20:00|10.94|10.87|10.95|10.88|10.96|10.89|10.93|10.86|46
1724574300000|2024-08-25 08:25:00|10.96|10.89|10.97|10.9|10.97|10.9|10.95|10.88|8
1724574600000|2024-08-25 08:30:00|10.98|10.91|10.95|10.88|10.98|10.91|10.94|10.87|14
1724574900000|2024-08-25 08:35:00|10.94|10.87|10.96|10.89|10.96|10.89|10.94|10.87|17
1724575200000|2024-08-25 08:40:00|10.97|10.9|10.95|10.88|10.98|10.91|10.95|10.88|9
1724575500000|2024-08-25 08:45:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|10
1724575800000|2024-08-25 08:50:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|8
1724576100000|2024-08-25 08:55:00|10.96|10.89|10.95|10.88|10.96|10.89|10.94|10.87|12
1724576400000|2024-08-25 09:00:00|10.96|10.89|10.94|10.87|10.98|10.91|10.94|10.87|21
1724576700000|2024-08-25 09:05:00|10.95|10.88|10.94|10.87|10.95|10.88|10.93|10.86|32
1724577000000|2024-08-25 09:10:00|10.93|10.86|10.92|10.85|10.94|10.87|10.92|10.85|32
1724577300000|2024-08-25 09:15:00|10.93|10.86|10.92|10.85|10.94|10.87|10.9|10.83|18
1724577600000|2024-08-25 09:20:00|10.91|10.84|10.92|10.85|10.93|10.86|10.91|10.84|16
1724577900000|2024-08-25 09:25:00|10.91|10.84|10.91|10.84|10.92|10.85|10.91|10.84|5
1724578200000|2024-08-25 09:30:00|10.9|10.83|10.93|10.86|10.93|10.86|10.89|10.82|16
1724578500000|2024-08-25 09:35:00|10.92|10.85|10.92|10.85|10.92|10.85|10.9|10.83|13
1724578800000|2024-08-25 09:40:00|10.91|10.84|10.95|10.88|10.95|10.88|10.91|10.84|7
1724579100000|2024-08-25 09:45:00|10.96|10.89|10.93|10.86|10.96|10.89|10.93|10.86|26
1724579400000|2024-08-25 09:50:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|10
1724579700000|2024-08-25 09:55:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|11
1724580000000|2024-08-25 10:00:00|10.93|10.86|10.91|10.84|10.94|10.87|10.91|10.84|13
1724580300000|2024-08-25 10:05:00|10.92|10.85|10.9|10.83|10.92|10.85|10.89|10.82|19
1724580600000|2024-08-25 10:10:00|10.91|10.84|10.92|10.85|10.92|10.85|10.9|10.83|12
1724580900000|2024-08-25 10:15:00|10.93|10.86|10.94|10.87|10.95|10.88|10.92|10.85|16
1724581200000|2024-08-25 10:20:00|10.93|10.86|10.92|10.85|10.93|10.86|10.91|10.84|6
1724581500000|2024-08-25 10:25:00|10.91|10.84|10.92|10.85|10.92|10.85|10.91|10.84|6
1724581800000|2024-08-25 10:30:00|10.93|10.86|10.92|10.85|10.94|10.87|10.92|10.85|24
1724582100000|2024-08-25 10:35:00|10.91|10.84|10.9|10.83|10.92|10.85|10.89|10.82|54
1724582400000|2024-08-25 10:40:00|10.91|10.84|10.9|10.83|10.91|10.84|10.9|10.83|4
1724582700000|2024-08-25 10:45:00|10.91|10.84|10.91|10.84|10.92|10.85|10.9|10.83|53
1724583000000|2024-08-25 10:50:00|10.92|10.85|10.91|10.84|10.92|10.85|10.91|10.84|16
1724583300000|2024-08-25 10:55:00|10.92|10.85|10.92|10.85|10.92|10.85|10.91|10.84|9
1724583600000|2024-08-25 11:00:00|10.91|10.84|10.95|10.88|10.95|10.88|10.91|10.84|9
1724583900000|2024-08-25 11:05:00|10.96|10.89|10.95|10.88|10.96|10.89|10.94|10.87|10
1724584200000|2024-08-25 11:10:00|10.94|10.87|10.97|10.9|10.97|10.9|10.94|10.87|12
1724584500000|2024-08-25 11:15:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|33
1724584800000|2024-08-25 11:20:00|10.95|10.88|10.95|10.88|10.95|10.88|10.94|10.87|9
1724585100000|2024-08-25 11:25:00|10.94|10.87|10.96|10.89|10.96|10.89|10.94|10.87|49
1724585400000|2024-08-25 11:30:00|10.97|10.9|10.98|10.91|10.99|10.92|10.96|10.89|28
1724585700000|2024-08-25 11:35:00|10.97|10.9|10.96|10.89|10.97|10.9|10.95|10.88|20
1724586000000|2024-08-25 11:40:00|10.97|10.9|10.94|10.87|10.97|10.9|10.93|10.86|12
1724586300000|2024-08-25 11:45:00|10.93|10.86|10.95|10.88|10.95|10.88|10.92|10.85|17
1724586600000|2024-08-25 11:50:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|7
1724586900000|2024-08-25 11:55:00|10.93|10.86|10.93|10.86|10.94|10.87|10.92|10.85|11
1724587200000|2024-08-25 12:00:00|10.92|10.85|10.94|10.87|10.95|10.88|10.92|10.85|7
1724587500000|2024-08-25 12:05:00|10.95|10.88|10.95|10.88|10.95|10.88|10.94|10.87|7
1724587800000|2024-08-25 12:10:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|7
1724588100000|2024-08-25 12:15:00|10.95|10.88|10.93|10.86|10.95|10.88|10.93|10.86|9
1724588400000|2024-08-25 12:20:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|12
1724588700000|2024-08-25 12:25:00|10.92|10.85|10.91|10.84|10.93|10.86|10.91|10.84|18
1724589000000|2024-08-25 12:30:00|10.92|10.85|10.94|10.87|10.94|10.87|10.92|10.85|7
1724589300000|2024-08-25 12:35:00|10.95|10.88|10.94|10.87|10.95|10.88|10.93|10.86|6
1724589600000|2024-08-25 12:40:00|10.95|10.88|10.96|10.89|10.96|10.89|10.94|10.87|4
1724589900000|2024-08-25 12:45:00|10.95|10.88|10.97|10.9|10.97|10.9|10.95|10.88|21
1724590200000|2024-08-25 12:50:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|25
1724590500000|2024-08-25 12:55:00|10.97|10.9|10.96|10.89|10.97|10.9|10.96|10.89|18
1724590800000|2024-08-25 13:00:00|10.95|10.88|10.97|10.9|10.97|10.9|10.95|10.88|13
1724591100000|2024-08-25 13:05:00|10.98|10.91|11|10.93|11|10.93|10.97|10.9|21
1724591400000|2024-08-25 13:10:00|10.99|10.92|10.98|10.91|11|10.93|10.97|10.9|20
1724591700000|2024-08-25 13:15:00|10.99|10.92|11.02|10.95|11.03|10.96|10.98|10.91|24
1724592000000|2024-08-25 13:20:00|11.01|10.94|11.03|10.96|11.04|10.97|11.01|10.94|15
1724592300000|2024-08-25 13:25:00|11.02|10.95|11.03|10.96|11.04|10.97|11.02|10.95|28
1724592600000|2024-08-25 13:30:00|11.04|10.97|11.05|10.98|11.05|10.98|11.02|10.95|18
1724592900000|2024-08-25 13:35:00|11.04|10.97|11.06|10.99|11.06|10.99|11.04|10.97|21
1724593200000|2024-08-25 13:40:00|11.05|10.98|11.01|10.94|11.06|10.99|11.01|10.94|37
1724593500000|2024-08-25 13:45:00|11|10.93|11.03|10.96|11.04|10.97|10.99|10.92|28
1724593800000|2024-08-25 13:50:00|11.02|10.95|11.03|10.96|11.03|10.96|11.01|10.94|36
1724594100000|2024-08-25 13:55:00|11.04|10.97|11.03|10.96|11.04|10.97|11.03|10.96|8
1724594400000|2024-08-25 14:00:00|11.04|10.97|11.05|10.98|11.05|10.98|11.03|10.96|8
1724594700000|2024-08-25 14:05:00|11.04|10.97|11.05|10.98|11.05|10.98|11.04|10.97|4
1724595000000|2024-08-25 14:10:00|11.06|10.99|11.06|10.99|11.06|10.99|11.05|10.98|7
1724595300000|2024-08-25 14:15:00|11.07|11|11.06|10.99|11.08|11.01|11.04|10.97|34
1724595600000|2024-08-25 14:20:00|11.07|11|11.05|10.98|11.07|11|11.05|10.98|77
1724595900000|2024-08-25 14:25:00|11.04|10.97|11.03|10.96|11.05|10.98|11.03|10.96|16
1724596200000|2024-08-25 14:30:00|11.04|10.97|11.06|10.99|11.06|10.99|11.02|10.95|17
1724596500000|2024-08-25 14:35:00|11.05|10.98|11.08|11.01|11.08|11.01|11.05|10.98|10
1724596800000|2024-08-25 14:40:00|11.07|11|11.09|11.02|11.09|11.02|11.07|11|25
1724597100000|2024-08-25 14:45:00|11.1|11.03|11.06|10.99|11.1|11.03|11.06|10.99|13
1724597400000|2024-08-25 14:50:00|11.07|11|11.06|10.99|11.07|11|11.05|10.98|10
1724597700000|2024-08-25 14:55:00|11.07|11|11.08|11.01|11.09|11.02|11.06|10.99|36
1724598000000|2024-08-25 15:00:00|11.07|11|11.07|11|11.08|11.01|11.06|10.99|41
1724598300000|2024-08-25 15:05:00|11.08|11.01|11.06|10.99|11.08|11.01|11.06|10.99|41
1724598600000|2024-08-25 15:10:00|11.07|11|11.09|11.02|11.09|11.02|11.06|10.99|17
1724598900000|2024-08-25 15:15:00|11.1|11.03|11.11|11.04|11.11|11.04|11.09|11.02|20
1724599200000|2024-08-25 15:20:00|11.12|11.05|11.11|11.04|11.13|11.06|11.1|11.03|58
1724599500000|2024-08-25 15:25:00|11.1|11.03|11.12|11.05|11.13|11.06|11.1|11.03|15
1724599800000|2024-08-25 15:30:00|11.11|11.04|11.06|10.99|11.12|11.05|11.06|10.99|20
1724600100000|2024-08-25 15:35:00|11.05|10.98|11.07|11|11.07|11|11.05|10.98|21
1724600400000|2024-08-25 15:40:00|11.08|11.01|11.08|11.01|11.09|11.02|11.07|11|5
1724600700000|2024-08-25 15:45:00|11.07|11|11.05|10.98|11.08|11.01|11.04|10.97|19
1724601000000|2024-08-25 15:50:00|11.06|10.99|11.07|11|11.07|11|11.05|10.98|30
1724601300000|2024-08-25 15:55:00|11.06|10.99|11.06|10.99|11.07|11|11.05|10.98|5
1724601600000|2024-08-25 16:00:00|11.05|10.98|11.09|11.02|11.09|11.02|11.05|10.98|29
1724601900000|2024-08-25 16:05:00|11.1|11.03|11.08|11.01|11.11|11.04|11.08|11.01|35
1724602200000|2024-08-25 16:10:00|11.07|11|11.08|11.01|11.08|11.01|11.04|10.97|14
1724602500000|2024-08-25 16:15:00|11.07|11|11.09|11.02|11.1|11.03|11.07|11|55
1724602800000|2024-08-25 16:20:00|11.08|11.01|11.07|11|11.08|11.01|11.06|10.99|18
1724603100000|2024-08-25 16:25:00|11.06|10.99|11.06|10.99|11.07|11|11.04|10.97|31
1724603400000|2024-08-25 16:30:00|11.05|10.98|11.07|11|11.07|11|11.05|10.98|21
1724603700000|2024-08-25 16:35:00|11.06|10.99|11.04|10.97|11.07|11|11.03|10.96|23
1724604000000|2024-08-25 16:40:00|11.03|10.96|11.05|10.98|11.05|10.98|11.02|10.95|11
1724604300000|2024-08-25 16:45:00|11.04|10.97|11.03|10.96|11.05|10.98|11.01|10.94|24
1724604600000|2024-08-25 16:50:00|11.04|10.97|11.02|10.95|11.04|10.97|11.02|10.95|9
1724604900000|2024-08-25 16:55:00|11.03|10.96|11.03|10.96|11.03|10.96|11.01|10.94|9
1724605200000|2024-08-25 17:00:00|11.04|10.97|11.04|10.97|11.04|10.97|11.03|10.96|19
1724605500000|2024-08-25 17:05:00|11.05|10.98|11.05|10.98|11.06|10.99|11.03|10.96|25
1724605800000|2024-08-25 17:10:00|11.06|10.99|11.06|10.99|11.07|11|11.06|10.99|29
1724606100000|2024-08-25 17:15:00|11.05|10.98|11.05|10.98|11.06|10.99|11.04|10.97|19
1724606400000|2024-08-25 17:20:00|11.04|10.97|11.03|10.96|11.05|10.98|11.03|10.96|24
1724606700000|2024-08-25 17:25:00|11.02|10.95|11.02|10.95|11.03|10.96|11.01|10.94|29
1724607000000|2024-08-25 17:30:00|11.01|10.94|11.02|10.95|11.03|10.96|11|10.93|84
1724607300000|2024-08-25 17:35:00|11.01|10.94|11.04|10.97|11.04|10.97|11.01|10.94|28
1724607600000|2024-08-25 17:40:00|11.05|10.98|11.05|10.98|11.05|10.98|11.04|10.97|19
1724607900000|2024-08-25 17:45:00|11.04|10.97|11.03|10.96|11.05|10.98|11.03|10.96|20
1724608200000|2024-08-25 17:50:00|11.04|10.97|11.04|10.97|11.05|10.98|11.03|10.96|15
1724608500000|2024-08-25 17:55:00|11.05|10.98|11.04|10.97|11.05|10.98|11.03|10.96|40
1724608800000|2024-08-25 18:00:00|11.05|10.98|11.04|10.97|11.05|10.98|11.03|10.96|14
1724609100000|2024-08-25 18:05:00|11.05|10.98|11.03|10.96|11.05|10.98|11.03|10.96|19
1724609400000|2024-08-25 18:10:00|11.04|10.97|11.03|10.96|11.04|10.97|11.03|10.96|12
1724609700000|2024-08-25 18:15:00|11.04|10.97|11.05|10.98|11.05|10.98|11.04|10.97|16
1724610000000|2024-08-25 18:20:00|11.04|10.97|11.04|10.97|11.05|10.98|11.03|10.96|9
1724610300000|2024-08-25 18:25:00|11.03|10.96|11.02|10.95|11.03|10.96|11.02|10.95|2
1724610600000|2024-08-25 18:30:00|11.03|10.96|11.04|10.97|11.04|10.97|11.02|10.95|8
1724610900000|2024-08-25 18:35:00|11.05|10.98|11.05|10.98|11.07|11|11.05|10.98|11
1724611200000|2024-08-25 18:40:00|11.06|10.99|11.07|11|11.07|11|11.05|10.98|12
1724611500000|2024-08-25 18:45:00|11.08|11.01|11.06|10.99|11.08|11.01|11.05|10.98|15
1724611800000|2024-08-25 18:50:00|11.05|10.98|11.02|10.95|11.05|10.98|11.01|10.94|12
1724612100000|2024-08-25 18:55:00|11.03|10.96|11.04|10.97|11.05|10.98|11.03|10.96|20
1724612400000|2024-08-25 19:00:00|11.05|10.98|11.05|10.98|11.06|10.99|11.04|10.97|23
1724612700000|2024-08-25 19:05:00|11.04|10.97|11.03|10.96|11.05|10.98|11.02|10.95|18
1724613000000|2024-08-25 19:10:00|11.02|10.95|11.05|10.98|11.06|10.99|11.02|10.95|12
1724613300000|2024-08-25 19:15:00|11.04|10.97|11.02|10.95|11.05|10.98|11.02|10.95|15
1724613600000|2024-08-25 19:20:00|11.03|10.96|11.04|10.97|11.05|10.98|11.02|10.95|20
1724613900000|2024-08-25 19:25:00|11.03|10.96|11.14|10.87|11.14|10.98|11.03|10.87|11
1724614200000|2024-08-25 19:30:00|11.13|10.86|11.14|10.87|11.14|10.87|11.13|10.86|18
1724614500000|2024-08-25 19:35:00|11.13|10.86|11.12|10.85|11.14|10.87|11.12|10.85|40
1724614800000|2024-08-25 19:40:00|11.13|10.86|11.11|10.84|11.13|10.86|11.1|10.83|5
1724615100000|2024-08-25 19:45:00|11.1|10.83|11.12|10.85|11.12|10.85|11.1|10.83|25
1724615400000|2024-08-25 19:50:00|11.11|10.84|11.12|10.85|11.12|10.85|11.11|10.84|10
1724615700000|2024-08-25 19:55:00|11.11|10.84|11.11|10.84|11.12|10.85|11.11|10.84|13
1724616000000|2024-08-25 20:00:00|11.12|10.85|11.11|10.84|11.12|10.85|11.11|10.84|14
1724616300000|2024-08-25 20:05:00|11.12|10.85|11.13|10.86|11.13|10.86|11.11|10.84|10
1724616600000|2024-08-25 20:10:00|11.14|10.87|11.14|10.87|11.15|10.88|11.13|10.86|7
1724616900000|2024-08-25 20:15:00|11.13|10.86|11.11|10.84|11.13|10.86|11.11|10.84|5
1724617200000|2024-08-25 20:20:00|11.1|10.83|11.1|10.83|11.11|10.84|11.1|10.83|15
1724617500000|2024-08-25 20:25:00|11.11|10.84|11.1|10.83|11.11|10.84|11.1|10.83|6
1724617800000|2024-08-25 20:30:00|11.11|10.84|11.12|10.85|11.12|10.85|11.1|10.83|8
1724618100000|2024-08-25 20:35:00|11.11|10.84|11.11|10.84|11.12|10.85|11.1|10.83|11
1724618400000|2024-08-25 20:40:00|11.12|10.85|11.12|10.85|11.13|10.86|11.11|10.84|7
1724618700000|2024-08-25 20:45:00|11.13|10.86|11.14|10.87|11.14|10.87|11.12|10.85|12
1724619000000|2024-08-25 20:50:00|11.13|10.86|11.13|10.86|11.14|10.87|11.12|10.85|11
1724619300000|2024-08-25 20:55:00|11.12|10.85|11.02|10.95|11.13|10.95|11.02|10.84|12
1724619600000|2024-08-25 21:00:00|11.03|10.96|11.02|10.95|11.03|10.96|11.01|10.94|14
1724619900000|2024-08-25 21:05:00|11.03|10.96|11.06|10.99|11.07|11|11.03|10.96|6
1724620200000|2024-08-25 21:10:00|11.05|10.98|11.06|10.99|11.06|10.99|11.04|10.97|136
1724620500000|2024-08-25 21:15:00|11.07|11|11.09|11.02|11.09|11.02|11.07|11|13
1724620800000|2024-08-25 21:20:00|11.08|11.01|11.08|11.01|11.12|11.05|11.07|11|31
1724621100000|2024-08-25 21:25:00|11.07|11|11.11|11.04|11.11|11.04|11.07|11|81
1724621400000|2024-08-25 21:30:00|11.12|11.05|11.1|11.03|11.12|11.05|11.08|11.01|67
1724621700000|2024-08-25 21:35:00|11.09|11.02|11.1|11.03|11.1|11.03|11.09|11.02|2
1724622000000|2024-08-25 21:40:00|11.11|11.04|11.08|11.01|11.12|11.05|11.08|11.01|18
1724622300000|2024-08-25 21:45:00|11.09|11.02|11.1|11.03|11.1|11.03|11.09|11.02|2
1724622600000|2024-08-25 21:50:00|11.11|11.04|11.11|11.04|11.11|11.04|11.1|11.03|15
1724622900000|2024-08-25 21:55:00|11.1|11.03|11.1|11.03|11.12|11.05|11.09|11.02|7
1724623200000|2024-08-25 22:00:00|11.11|11.04|11.13|11.06|11.14|11.07|11.1|11.03|29
1724623500000|2024-08-25 22:05:00|11.12|11.05|11.11|11.04|11.13|11.06|11.09|11.02|42
1724623800000|2024-08-25 22:10:00|11.12|11.05|11.13|11.06|11.14|11.07|11.12|11.05|8
1724624100000|2024-08-25 22:15:00|11.12|11.05|11.12|11.05|11.13|11.06|11.12|11.05|5
1724624400000|2024-08-25 22:20:00|11.11|11.04|11.08|11.01|11.12|11.05|11.08|11.01|16
1724624700000|2024-08-25 22:25:00|11.09|11.02|11.08|11.01|11.09|11.02|11.07|11|14
1724625000000|2024-08-25 22:30:00|11.09|11.02|11.08|11.01|11.09|11.02|11.07|11|48
1724625300000|2024-08-25 22:35:00|11.07|11|11.07|11|11.08|11.01|11.07|11|45
1724625600000|2024-08-25 22:40:00|11.06|10.99|11.09|11.02|11.09|11.02|11.06|10.99|6
1724625900000|2024-08-25 22:45:00|11.1|11.03|11.09|11.02|11.1|11.03|11.08|11.01|64
1724626200000|2024-08-25 22:50:00|11.08|11.01|11.08|11.01|11.09|11.02|11.07|11|31
1724626500000|2024-08-25 22:55:00|11.09|11.02|11.09|11.02|11.1|11.03|11.08|11.01|9
1724626800000|2024-08-25 23:00:00|11.1|11.03|11.13|11.06|11.13|11.06|11.1|11.03|12
1724627100000|2024-08-25 23:05:00|11.14|11.07|11.13|11.06|11.14|11.07|11.11|11.04|84
1724627400000|2024-08-25 23:10:00|11.12|11.05|11.15|11.08|11.16|11.09|11.12|11.05|16
1724627700000|2024-08-25 23:15:00|11.14|11.07|11.09|11.02|11.15|11.08|11.09|11.02|32
1724628000000|2024-08-25 23:20:00|11.1|11.03|11.11|11.04|11.11|11.04|11.09|11.02|14
1724628300000|2024-08-25 23:25:00|11.1|11.03|11.11|11.04|11.15|11.08|11.1|11.03|18
1724628600000|2024-08-25 23:30:00|11.12|11.05|11.11|11.04|11.12|11.05|11.1|11.03|22
1724628900000|2024-08-25 23:35:00|11.1|11.03|11.07|11|11.11|11.04|11.07|11|10
1724629200000|2024-08-25 23:40:00|11.06|10.99|11.03|10.96|11.07|11|11.03|10.96|12
1724629500000|2024-08-25 23:45:00|11.04|10.97|10.99|10.92|11.04|10.97|10.97|10.9|20
1724629800000|2024-08-25 23:50:00|10.98|10.91|11|10.93|11|10.93|10.98|10.91|11
1724630100000|2024-08-25 23:55:00|10.99|10.92|11|10.93|11.02|10.95|10.99|10.92|14
1724630400000|2024-08-26 00:00:00|11.01|10.94|11.04|10.97|11.05|10.98|11.01|10.94|12
1724630700000|2024-08-26 00:05:00|11.05|10.98|11.06|10.99|11.07|11|11.04|10.97|18
1724631000000|2024-08-26 00:10:00|11.05|10.98|11.01|10.94|11.07|11|11|10.93|15
1724631300000|2024-08-26 00:15:00|11|10.93|11.03|10.96|11.05|10.98|10.99|10.92|22
1724631600000|2024-08-26 00:20:00|11.04|10.97|11.04|10.97|11.04|10.97|11.02|10.95|19
1724631900000|2024-08-26 00:25:00|11.05|10.98|11.05|10.98|11.06|10.99|11.04|10.97|11
1724632200000|2024-08-26 00:30:00|11.06|10.99|11.07|11|11.07|11|11.05|10.98|6
1724632500000|2024-08-26 00:35:00|11.06|10.99|11.01|10.94|11.06|10.99|11.01|10.94|14
1724632800000|2024-08-26 00:40:00|11|10.93|10.99|10.92|11.01|10.94|10.99|10.92|76
1724633100000|2024-08-26 00:45:00|11|10.93|11|10.93|11.02|10.95|10.99|10.92|53
1724633400000|2024-08-26 00:50:00|10.99|10.92|11|10.93|11|10.93|10.94|10.87|28
1724633700000|2024-08-26 00:55:00|11.01|10.94|11.01|10.94|11.02|10.95|11|10.93|85
1724634000000|2024-08-26 01:00:00|11|10.93|10.98|10.91|11.01|10.94|10.97|10.9|17
1724634300000|2024-08-26 01:05:00|10.97|10.9|10.97|10.9|10.98|10.91|10.96|10.89|11
1724634600000|2024-08-26 01:10:00|10.96|10.89|11|10.93|11|10.93|10.96|10.89|25
1724634900000|2024-08-26 01:15:00|11.01|10.94|11.01|10.94|11.02|10.95|10.98|10.91|45
1724635200000|2024-08-26 01:20:00|11.02|10.95|11.01|10.94|11.03|10.96|11.01|10.94|18
1724635500000|2024-08-26 01:25:00|11.02|10.95|11.02|10.95|11.03|10.96|11.02|10.95|9
1724635800000|2024-08-26 01:30:00|11.01|10.94|10.98|10.91|11.01|10.94|10.98|10.91|16
1724636100000|2024-08-26 01:35:00|10.97|10.9|10.97|10.9|10.98|10.91|10.96|10.89|15
1724636400000|2024-08-26 01:40:00|10.96|10.89|10.93|10.86|10.97|10.9|10.91|10.84|46
1724636700000|2024-08-26 01:45:00|10.94|10.87|10.95|10.88|10.95|10.88|10.93|10.86|10
1724637000000|2024-08-26 01:50:00|10.94|10.87|10.93|10.86|10.94|10.87|10.91|10.84|18
1724637300000|2024-08-26 01:55:00|10.94|10.87|10.93|10.86|10.94|10.87|10.92|10.85|6
1724637600000|2024-08-26 02:00:00|10.92|10.85|10.92|10.85|10.94|10.87|10.91|10.84|19
1724637900000|2024-08-26 02:05:00|10.91|10.84|10.89|10.82|10.91|10.84|10.88|10.81|19
1724638200000|2024-08-26 02:10:00|10.9|10.83|10.9|10.83|10.9|10.83|10.88|10.81|15
1724638500000|2024-08-26 02:15:00|10.91|10.84|10.89|10.82|10.92|10.85|10.89|10.82|19
1724638800000|2024-08-26 02:20:00|10.88|10.81|10.9|10.83|10.9|10.83|10.83|10.76|57
1724639100000|2024-08-26 02:25:00|10.91|10.84|10.94|10.87|10.94|10.87|10.9|10.83|24
1724639400000|2024-08-26 02:30:00|10.95|10.88|10.95|10.88|10.96|10.89|10.94|10.87|11
1724639700000|2024-08-26 02:35:00|10.94|10.87|10.92|10.85|10.96|10.89|10.92|10.85|19
1724640000000|2024-08-26 02:40:00|10.93|10.86|10.93|10.86|10.94|10.87|10.92|10.85|13
1724640300000|2024-08-26 02:45:00|10.92|10.85|10.93|10.86|10.93|10.86|10.91|10.84|6
1724640600000|2024-08-26 02:50:00|10.94|10.87|10.95|10.88|10.95|10.88|10.93|10.86|20
1724640900000|2024-08-26 02:55:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|31
1724641200000|2024-08-26 03:00:00|10.97|10.9|10.95|10.88|10.97|10.9|10.95|10.88|37
1724641500000|2024-08-26 03:05:00|10.96|10.89|10.95|10.88|10.96|10.89|10.94|10.87|18
1724641800000|2024-08-26 03:10:00|10.96|10.89|10.96|10.89|10.96|10.89|10.94|10.87|19
1724642100000|2024-08-26 03:15:00|10.97|10.9|10.97|10.9|10.97|10.9|10.96|10.89|5
1724642400000|2024-08-26 03:20:00|10.96|10.89|10.98|10.91|10.98|10.91|10.96|10.89|7
1724642700000|2024-08-26 03:25:00|10.97|10.9|10.97|10.9|10.98|10.91|10.97|10.9|33
1724643000000|2024-08-26 03:30:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|8
1724643300000|2024-08-26 03:35:00|10.96|10.89|10.95|10.88|10.97|10.9|10.94|10.87|6
1724643600000|2024-08-26 03:40:00|10.96|10.89|10.96|10.89|10.97|10.9|10.96|10.89|7
1724643900000|2024-08-26 03:45:00|10.97|10.9|10.98|10.91|10.98|10.91|10.97|10.9|2
1724644200000|2024-08-26 03:50:00|10.97|10.9|10.98|10.91|10.98|10.91|10.97|10.9|32
1724644500000|2024-08-26 03:55:00|10.97|10.9|10.98|10.91|10.98|10.91|10.97|10.9|54
1724644800000|2024-08-26 04:00:00|10.99|10.92|10.99|10.92|10.99|10.92|10.98|10.91|3
1724645100000|2024-08-26 04:05:00|10.98|10.91|10.99|10.92|10.99|10.92|10.98|10.91|4
1724645400000|2024-08-26 04:10:00|10.98|10.91|10.97|10.9|10.99|10.92|10.96|10.89|18
1724645700000|2024-08-26 04:15:00|10.96|10.89|11|10.93|11|10.93|10.96|10.89|5
1724646000000|2024-08-26 04:20:00|11.01|10.94|11.01|10.94|11.02|10.95|11|10.93|7
1724646600000|2024-08-26 04:30:00|11|10.93|11|10.93|11.01|10.94|11|10.93|7
1724646900000|2024-08-26 04:35:00|11.01|10.94|11.01|10.94|11.01|10.94|11.01|10.94|1
1724647200000|2024-08-26 04:40:00|11|10.93|11|10.93|11|10.93|10.99|10.92|25
1724647500000|2024-08-26 04:45:00|10.99|10.92|11.01|10.94|11.01|10.94|10.99|10.92|9
1724647800000|2024-08-26 04:50:00|11.02|10.95|11.02|10.95|11.03|10.96|11.02|10.95|7
1724648100000|2024-08-26 04:55:00|11.01|10.94|11.02|10.95|11.02|10.95|11.01|10.94|6
1724648400000|2024-08-26 05:00:00|11.01|10.94|11.02|10.95|11.02|10.95|11.01|10.94|38
1724648700000|2024-08-26 05:05:00|11.01|10.94|11.01|10.94|11.02|10.95|11.01|10.94|45
1724649000000|2024-08-26 05:10:00|11.02|10.95|11.01|10.94|11.02|10.95|11.01|10.94|2
1724649300000|2024-08-26 05:15:00|11.02|10.95|11.02|10.95|11.02|10.95|11.01|10.94|19
1724649600000|2024-08-26 05:20:00|11.01|10.94|11|10.93|11.02|10.95|10.99|10.92|56
1724649900000|2024-08-26 05:25:00|10.99|10.92|10.95|10.88|11|10.93|10.95|10.88|63
1724650200000|2024-08-26 05:30:00|10.96|10.89|10.96|10.89|10.97|10.9|10.96|10.89|3
1724650500000|2024-08-26 05:35:00|10.97|10.9|10.96|10.89|10.97|10.9|10.95|10.88|78
1724650800000|2024-08-26 05:40:00|10.97|10.9|10.97|10.9|10.97|10.9|10.97|10.9|1
1724651100000|2024-08-26 05:45:00|10.96|10.89|10.97|10.9|10.97|10.9|10.95|10.88|14
1724651400000|2024-08-26 05:50:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|2
1724651700000|2024-08-26 05:55:00|10.96|10.89|10.95|10.88|10.97|10.9|10.95|10.88|6
1724652000000|2024-08-26 06:00:00|10.96|10.89|10.94|10.87|10.96|10.89|10.93|10.86|5
1724652300000|2024-08-26 06:05:00|10.93|10.86|10.93|10.86|10.94|10.87|10.92|10.85|9
1724652600000|2024-08-26 06:10:00|10.94|10.87|10.88|10.81|10.94|10.87|10.88|10.81|13
1724652900000|2024-08-26 06:15:00|10.89|10.82|10.87|10.8|10.89|10.82|10.86|10.79|27
1724653200000|2024-08-26 06:20:00|10.88|10.81|10.9|10.83|10.91|10.84|10.88|10.81|35
1724653500000|2024-08-26 06:25:00|10.91|10.84|10.9|10.83|10.91|10.84|10.89|10.82|92
1724653800000|2024-08-26 06:30:00|10.91|10.84|10.93|10.86|10.93|10.86|10.9|10.83|33
1724654100000|2024-08-26 06:35:00|10.94|10.87|10.94|10.87|10.94|10.87|10.92|10.85|39
1724654400000|2024-08-26 06:40:00|10.93|10.86|10.9|10.83|10.95|10.88|10.9|10.83|38
1724654700000|2024-08-26 06:45:00|10.91|10.84|10.92|10.85|10.93|10.86|10.9|10.83|22
1724655000000|2024-08-26 06:50:00|10.91|10.84|10.92|10.85|10.92|10.85|10.88|10.81|36
1724655300000|2024-08-26 06:55:00|10.91|10.84|10.9|10.83|10.91|10.84|10.89|10.82|10
1724655600000|2024-08-26 07:00:00|10.91|10.84|10.9|10.83|10.91|10.84|10.88|10.81|18
1724655900000|2024-08-26 07:05:00|10.89|10.82|10.88|10.81|10.89|10.82|10.86|10.79|30
1724656200000|2024-08-26 07:10:00|10.87|10.8|10.92|10.85|10.92|10.85|10.87|10.8|38
1724656500000|2024-08-26 07:15:00|10.93|10.86|10.94|10.87|10.95|10.88|10.93|10.86|12
1724656800000|2024-08-26 07:20:00|10.93|10.86|10.93|10.86|10.95|10.88|10.93|10.86|15
1724657100000|2024-08-26 07:25:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|6
1724657400000|2024-08-26 07:30:00|10.94|10.87|10.96|10.89|10.96|10.89|10.94|10.87|5
1724657700000|2024-08-26 07:35:00|10.95|10.88|10.95|10.88|10.96|10.89|10.94|10.87|15
1724658000000|2024-08-26 07:40:00|10.96|10.89|10.93|10.86|10.96|10.89|10.92|10.85|18
1724658300000|2024-08-26 07:45:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|18
1724658600000|2024-08-26 07:50:00|10.94|10.87|10.92|10.85|10.94|10.87|10.91|10.84|55
1724658900000|2024-08-26 07:55:00|10.93|10.86|10.92|10.85|10.93|10.86|10.91|10.84|28
1724659200000|2024-08-26 08:00:00|10.91|10.84|10.94|10.87|10.95|10.88|10.91|10.84|34
1724659500000|2024-08-26 08:05:00|10.95|10.88|10.96|10.89|10.96|10.89|10.94|10.87|10
1724659800000|2024-08-26 08:10:00|10.97|10.9|10.96|10.89|10.97|10.9|10.96|10.89|28
1724660100000|2024-08-26 08:15:00|10.97|10.9|10.97|10.9|10.97|10.9|10.95|10.88|37
1724660400000|2024-08-26 08:20:00|10.96|10.89|10.97|10.9|10.98|10.91|10.96|10.89|22
1724660700000|2024-08-26 08:25:00|10.96|10.89|10.97|10.9|10.98|10.91|10.96|10.89|8
1724661000000|2024-08-26 08:30:00|10.98|10.91|10.98|10.91|10.99|10.92|10.98|10.91|3
1724661300000|2024-08-26 08:35:00|10.97|10.9|10.99|10.92|10.99|10.92|10.97|10.9|3
1724661600000|2024-08-26 08:40:00|10.98|10.91|10.95|10.88|10.98|10.91|10.95|10.88|10
1724661900000|2024-08-26 08:45:00|10.96|10.89|10.97|10.9|10.97|10.9|10.95|10.88|6
1724662200000|2024-08-26 08:50:00|10.96|10.89|10.97|10.9|10.98|10.91|10.96|10.89|10
1724662500000|2024-08-26 08:55:00|10.98|10.91|10.98|10.91|10.98|10.91|10.97|10.9|15
1724662800000|2024-08-26 09:00:00|10.97|10.9|10.96|10.89|10.98|10.91|10.96|10.89|70
1724663100000|2024-08-26 09:05:00|10.95|10.88|10.95|10.88|10.96|10.89|10.95|10.88|3
1724663400000|2024-08-26 09:10:00|10.94|10.87|10.93|10.86|10.94|10.87|10.92|10.85|6
1724663700000|2024-08-26 09:15:00|10.92|10.85|10.94|10.87|10.94|10.87|10.89|10.82|45
1724664000000|2024-08-26 09:20:00|10.95|10.88|10.94|10.87|10.97|10.9|10.94|10.87|44
1724664300000|2024-08-26 09:25:00|10.93|10.86|10.92|10.85|10.93|10.86|10.9|10.83|52
1724664600000|2024-08-26 09:30:00|10.91|10.84|10.93|10.86|10.95|10.88|10.87|10.8|113
1724664900000|2024-08-26 09:35:00|10.92|10.85|10.96|10.89|10.98|10.91|10.92|10.85|75
1724665200000|2024-08-26 09:40:00|10.97|10.9|10.95|10.88|10.97|10.9|10.94|10.87|33
1724665500000|2024-08-26 09:45:00|10.94|10.87|10.96|10.89|10.97|10.9|10.94|10.87|25
1724665800000|2024-08-26 09:50:00|10.97|10.9|10.98|10.91|10.98|10.91|10.96|10.89|10
1724666100000|2024-08-26 09:55:00|10.97|10.9|10.99|10.92|10.99|10.92|10.97|10.9|35
1724666400000|2024-08-26 10:00:00|10.98|10.91|10.99|10.92|11|10.93|10.98|10.91|10
1724666700000|2024-08-26 10:05:00|10.98|10.91|11|10.93|11.01|10.94|10.98|10.91|59
1724667000000|2024-08-26 10:10:00|10.99|10.92|10.99|10.92|11|10.93|10.98|10.91|137
1724667300000|2024-08-26 10:15:00|10.98|10.91|10.97|10.9|10.99|10.92|10.97|10.9|124
1724667600000|2024-08-26 10:20:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|12
1724667900000|2024-08-26 10:25:00|10.98|10.91|10.96|10.89|10.98|10.91|10.96|10.89|7
1724668200000|2024-08-26 10:30:00|10.97|10.9|10.96|10.89|10.98|10.91|10.95|10.88|12
1724668500000|2024-08-26 10:35:00|10.95|10.88|10.97|10.9|10.97|10.9|10.94|10.87|15
1724668800000|2024-08-26 10:40:00|10.98|10.91|10.97|10.9|10.99|10.92|10.97|10.9|12
1724669100000|2024-08-26 10:45:00|10.96|10.89|10.95|10.88|10.97|10.9|10.95|10.88|10
1724669400000|2024-08-26 10:50:00|10.94|10.87|10.92|10.85|10.96|10.89|10.92|10.85|67
1724669700000|2024-08-26 10:55:00|10.93|10.86|10.93|10.86|10.93|10.86|10.92|10.85|5
1724670000000|2024-08-26 11:00:00|10.92|10.85|10.94|10.87|10.95|10.88|10.91|10.84|29
1724670300000|2024-08-26 11:05:00|10.95|10.88|10.93|10.86|10.95|10.88|10.92|10.85|17
1724670600000|2024-08-26 11:10:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|23
1724670900000|2024-08-26 11:15:00|10.95|10.88|10.91|10.84|10.95|10.88|10.91|10.84|47
1724671200000|2024-08-26 11:20:00|10.92|10.85|10.94|10.87|10.95|10.88|10.91|10.84|23
1724671500000|2024-08-26 11:25:00|10.95|10.88|10.96|10.89|10.96|10.89|10.95|10.88|2
1724671800000|2024-08-26 11:30:00|10.97|10.9|10.95|10.88|10.97|10.9|10.94|10.87|13
1724672100000|2024-08-26 11:35:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|15
1724672400000|2024-08-26 11:40:00|10.93|10.86|10.94|10.87|10.94|10.87|10.93|10.86|22
1724672700000|2024-08-26 11:45:00|10.93|10.86|10.93|10.86|10.93|10.86|10.92|10.85|13
1724673000000|2024-08-26 11:50:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|2
1724673300000|2024-08-26 11:55:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|54
1724673600000|2024-08-26 12:00:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|84
1724673900000|2024-08-26 12:05:00|10.92|10.85|10.92|10.85|10.94|10.87|10.92|10.85|19
1724674200000|2024-08-26 12:10:00|10.93|10.86|10.92|10.85|10.93|10.86|10.91|10.84|8
1724674500000|2024-08-26 12:15:00|10.93|10.86|10.89|10.82|10.93|10.86|10.88|10.81|53
1724674800000|2024-08-26 12:20:00|10.88|10.81|10.88|10.81|10.9|10.83|10.87|10.8|47
1724675100000|2024-08-26 12:25:00|10.87|10.8|10.85|10.78|10.88|10.81|10.84|10.77|33
1724675400000|2024-08-26 12:30:00|10.84|10.77|10.79|10.72|10.87|10.8|10.79|10.72|34
1724675700000|2024-08-26 12:35:00|10.78|10.71|10.79|10.72|10.81|10.74|10.77|10.7|22
1724676000000|2024-08-26 12:40:00|10.8|10.73|10.76|10.69|10.8|10.73|10.75|10.68|29
1724676300000|2024-08-26 12:45:00|10.77|10.7|10.78|10.71|10.79|10.72|10.76|10.69|84
1724676600000|2024-08-26 12:50:00|10.77|10.7|10.75|10.68|10.78|10.71|10.71|10.64|45
1724676900000|2024-08-26 12:55:00|10.76|10.69|10.78|10.71|10.78|10.71|10.76|10.69|31
1724677200000|2024-08-26 13:00:00|10.77|10.7|10.76|10.69|10.77|10.7|10.74|10.67|18
1724677500000|2024-08-26 13:05:00|10.77|10.7|10.8|10.73|10.81|10.74|10.77|10.7|12
1724677800000|2024-08-26 13:10:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|36
1724678100000|2024-08-26 13:15:00|10.79|10.72|10.82|10.75|10.82|10.75|10.79|10.72|14
1724678400000|2024-08-26 13:20:00|10.81|10.74|10.8|10.73|10.82|10.75|10.79|10.72|28
1724678700000|2024-08-26 13:25:00|10.81|10.74|10.82|10.75|10.83|10.76|10.8|10.73|10
1724679000000|2024-08-26 13:30:00|10.81|10.74|10.8|10.73|10.83|10.76|10.78|10.71|38
1724679300000|2024-08-26 13:35:00|10.79|10.72|10.78|10.71|10.81|10.74|10.78|10.71|16
1724679600000|2024-08-26 13:40:00|10.77|10.7|10.75|10.68|10.77|10.7|10.74|10.67|45
1724679900000|2024-08-26 13:45:00|10.74|10.67|10.76|10.69|10.77|10.7|10.71|10.64|31
1724680200000|2024-08-26 13:50:00|10.77|10.7|10.75|10.68|10.78|10.71|10.75|10.68|33
1724680500000|2024-08-26 13:55:00|10.76|10.69|10.78|10.71|10.79|10.72|10.75|10.68|37
1724680800000|2024-08-26 14:00:00|10.79|10.72|10.82|10.75|10.82|10.75|10.77|10.7|42
1724681100000|2024-08-26 14:05:00|10.81|10.74|10.77|10.7|10.82|10.75|10.76|10.69|43
1724681400000|2024-08-26 14:10:00|10.78|10.71|10.75|10.68|10.78|10.71|10.74|10.67|28
1724681700000|2024-08-26 14:15:00|10.74|10.67|10.72|10.65|10.74|10.67|10.7|10.63|41
1724682000000|2024-08-26 14:20:00|10.73|10.66|10.75|10.68|10.75|10.68|10.7|10.63|63
1724682300000|2024-08-26 14:25:00|10.76|10.69|10.77|10.7|10.79|10.72|10.74|10.67|26
1724682600000|2024-08-26 14:30:00|10.78|10.71|10.77|10.7|10.78|10.71|10.74|10.67|32
1724682900000|2024-08-26 14:35:00|10.78|10.71|10.72|10.65|10.78|10.71|10.71|10.64|33
1724683200000|2024-08-26 14:40:00|10.73|10.66|10.74|10.67|10.75|10.68|10.72|10.65|26
1724683500000|2024-08-26 14:45:00|10.73|10.66|10.76|10.69|10.77|10.7|10.73|10.66|40
1724683800000|2024-08-26 14:50:00|10.77|10.7|10.77|10.7|10.78|10.71|10.75|10.68|13
1724684100000|2024-08-26 14:55:00|10.78|10.71|10.78|10.71|10.78|10.71|10.76|10.69|13
1724684400000|2024-08-26 15:00:00|10.77|10.7|10.76|10.69|10.78|10.71|10.75|10.68|14
1724684700000|2024-08-26 15:05:00|10.75|10.68|10.74|10.67|10.76|10.69|10.74|10.67|12
1724685000000|2024-08-26 15:10:00|10.75|10.68|10.69|10.62|10.75|10.68|10.69|10.62|13
1724685300000|2024-08-26 15:15:00|10.68|10.61|10.69|10.62|10.7|10.63|10.66|10.59|36
1724685600000|2024-08-26 15:20:00|10.7|10.63|10.73|10.66|10.74|10.67|10.7|10.63|31
1724685900000|2024-08-26 15:25:00|10.74|10.67|10.73|10.66|10.74|10.67|10.71|10.64|36
1724686200000|2024-08-26 15:30:00|10.74|10.67|10.72|10.65|10.74|10.67|10.72|10.65|63
1724686500000|2024-08-26 15:35:00|10.71|10.64|10.72|10.65|10.73|10.66|10.7|10.63|18
1724686800000|2024-08-26 15:40:00|10.73|10.66|10.76|10.69|10.76|10.69|10.72|10.65|6
1724687100000|2024-08-26 15:45:00|10.75|10.68|10.78|10.71|10.78|10.71|10.75|10.68|18
1724687400000|2024-08-26 15:50:00|10.79|10.72|10.76|10.69|10.79|10.72|10.76|10.69|26
1724687700000|2024-08-26 15:55:00|10.77|10.7|10.74|10.67|10.77|10.7|10.74|10.67|30
1724688000000|2024-08-26 16:00:00|10.73|10.66|10.72|10.65|10.74|10.67|10.71|10.64|36
1724688300000|2024-08-26 16:05:00|10.73|10.66|10.74|10.67|10.74|10.67|10.7|10.63|28
1724688600000|2024-08-26 16:10:00|10.75|10.68|10.75|10.68|10.77|10.7|10.75|10.68|21
1724688900000|2024-08-26 16:15:00|10.76|10.69|10.73|10.66|10.76|10.69|10.73|10.66|18
1724689200000|2024-08-26 16:20:00|10.72|10.65|10.76|10.69|10.76|10.69|10.72|10.65|25
1724689500000|2024-08-26 16:25:00|10.77|10.7|10.75|10.68|10.77|10.7|10.75|10.68|3
1724689800000|2024-08-26 16:30:00|10.76|10.69|10.74|10.67|10.76|10.69|10.73|10.66|11
1724690100000|2024-08-26 16:35:00|10.75|10.68|10.78|10.71|10.78|10.71|10.75|10.68|20
1724690400000|2024-08-26 16:40:00|10.77|10.7|10.78|10.71|10.79|10.72|10.77|10.7|12
1724690700000|2024-08-26 16:45:00|10.79|10.72|10.78|10.71|10.79|10.72|10.77|10.7|26
1724691000000|2024-08-26 16:50:00|10.79|10.72|10.77|10.7|10.79|10.72|10.76|10.69|27
1724691300000|2024-08-26 16:55:00|10.76|10.69|10.76|10.69|10.77|10.7|10.75|10.68|7
1724691600000|2024-08-26 17:00:00|10.75|10.68|10.77|10.7|10.77|10.7|10.74|10.67|17
1724691900000|2024-08-26 17:05:00|10.78|10.71|10.77|10.7|10.79|10.72|10.77|10.7|36
1724692200000|2024-08-26 17:10:00|10.76|10.69|10.75|10.68|10.77|10.7|10.75|10.68|44
1724692500000|2024-08-26 17:15:00|10.76|10.69|10.74|10.67|10.77|10.7|10.73|10.66|27
1724692800000|2024-08-26 17:20:00|10.75|10.68|10.76|10.69|10.76|10.69|10.75|10.68|8
1724693100000|2024-08-26 17:25:00|10.77|10.7|10.75|10.68|10.77|10.7|10.75|10.68|11
1724693400000|2024-08-26 17:30:00|10.76|10.69|10.75|10.68|10.78|10.71|10.75|10.68|14
1724693700000|2024-08-26 17:35:00|10.76|10.69|10.67|10.6|10.76|10.69|10.66|10.59|44
1724694000000|2024-08-26 17:40:00|10.68|10.61|10.65|10.58|10.68|10.61|10.63|10.56|54
1724694300000|2024-08-26 17:45:00|10.66|10.59|10.6|10.53|10.66|10.59|10.57|10.5|79
1724694600000|2024-08-26 17:50:00|10.59|10.52|10.55|10.48|10.6|10.53|10.55|10.48|55
1724694900000|2024-08-26 17:55:00|10.56|10.49|10.57|10.5|10.6|10.53|10.55|10.48|34
1724695200000|2024-08-26 18:00:00|10.56|10.49|10.56|10.49|10.6|10.53|10.53|10.46|67
1724695500000|2024-08-26 18:05:00|10.55|10.48|10.54|10.47|10.57|10.5|10.51|10.44|42
1724695800000|2024-08-26 18:10:00|10.53|10.46|10.56|10.49|10.57|10.5|10.51|10.44|80
1724696100000|2024-08-26 18:15:00|10.55|10.48|10.51|10.44|10.56|10.49|10.49|10.42|59
1724696400000|2024-08-26 18:20:00|10.52|10.45|10.58|10.51|10.58|10.51|10.52|10.45|43
1724696700000|2024-08-26 18:25:00|10.57|10.5|10.61|10.54|10.61|10.54|10.57|10.5|29
1724697000000|2024-08-26 18:30:00|10.62|10.55|10.64|10.57|10.64|10.57|10.61|10.54|43
1724697300000|2024-08-26 18:35:00|10.63|10.56|10.65|10.58|10.65|10.58|10.62|10.55|31
1724697600000|2024-08-26 18:40:00|10.64|10.57|10.63|10.56|10.64|10.57|10.62|10.55|26
1724697900000|2024-08-26 18:45:00|10.62|10.55|10.6|10.53|10.63|10.56|10.6|10.53|55
1724698200000|2024-08-26 18:50:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|15
1724698500000|2024-08-26 18:55:00|10.62|10.55|10.61|10.54|10.62|10.55|10.61|10.54|14
1724698800000|2024-08-26 19:00:00|10.62|10.55|10.6|10.53|10.63|10.56|10.6|10.53|87
1724699100000|2024-08-26 19:05:00|10.61|10.54|10.57|10.5|10.61|10.54|10.56|10.49|93
1724699400000|2024-08-26 19:10:00|10.58|10.51|10.59|10.52|10.6|10.53|10.57|10.5|20
1724699700000|2024-08-26 19:15:00|10.6|10.53|10.59|10.52|10.6|10.53|10.57|10.5|44
1724700000000|2024-08-26 19:20:00|10.6|10.53|10.59|10.52|10.62|10.55|10.59|10.52|12
1724700300000|2024-08-26 19:25:00|10.58|10.51|10.56|10.49|10.58|10.51|10.56|10.49|19
1724700600000|2024-08-26 19:30:00|10.55|10.48|10.59|10.52|10.59|10.52|10.55|10.48|51
1724700900000|2024-08-26 19:35:00|10.58|10.51|10.57|10.5|10.59|10.52|10.57|10.5|16
1724701200000|2024-08-26 19:40:00|10.58|10.51|10.59|10.52|10.59|10.52|10.56|10.49|18
1724701500000|2024-08-26 19:45:00|10.58|10.51|10.59|10.52|10.6|10.53|10.58|10.51|16
1724701800000|2024-08-26 19:50:00|10.6|10.53|10.59|10.52|10.61|10.54|10.59|10.52|12
1724702100000|2024-08-26 19:55:00|10.58|10.51|10.59|10.52|10.59|10.52|10.57|10.5|14
1724702400000|2024-08-26 20:00:00|10.58|10.51|10.57|10.5|10.59|10.52|10.56|10.49|38
1724702700000|2024-08-26 20:05:00|10.58|10.51|10.54|10.47|10.58|10.51|10.52|10.45|43
1724703000000|2024-08-26 20:10:00|10.55|10.48|10.54|10.47|10.55|10.48|10.53|10.46|20
1724703300000|2024-08-26 20:15:00|10.53|10.46|10.54|10.47|10.56|10.49|10.52|10.45|18
1724703600000|2024-08-26 20:20:00|10.55|10.48|10.56|10.49|10.57|10.5|10.55|10.48|34
1724703900000|2024-08-26 20:25:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|40
1724704200000|2024-08-26 20:30:00|10.57|10.5|10.59|10.52|10.59|10.52|10.56|10.49|15
1724704500000|2024-08-26 20:35:00|10.58|10.51|10.6|10.53|10.6|10.53|10.58|10.51|15
1724704800000|2024-08-26 20:40:00|10.61|10.54|10.61|10.54|10.62|10.55|10.6|10.53|17
1724705100000|2024-08-26 20:45:00|10.6|10.53|10.61|10.54|10.62|10.55|10.6|10.53|14
1724705400000|2024-08-26 20:50:00|10.62|10.55|10.6|10.53|10.62|10.55|10.6|10.53|5
1724705700000|2024-08-26 20:55:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|14
1724706000000|2024-08-26 21:00:00|10.59|10.52|10.58|10.51|10.6|10.53|10.57|10.5|10
1724706300000|2024-08-26 21:05:00|10.57|10.5|10.55|10.48|10.58|10.51|10.55|10.48|11
1724706600000|2024-08-26 21:10:00|10.54|10.47|10.53|10.46|10.55|10.48|10.53|10.46|12
1724706900000|2024-08-26 21:15:00|10.52|10.45|10.52|10.45|10.53|10.46|10.5|10.43|33
1724707200000|2024-08-26 21:20:00|10.53|10.46|10.51|10.44|10.53|10.46|10.49|10.42|41
1724707500000|2024-08-26 21:25:00|10.5|10.43|10.51|10.44|10.52|10.45|10.5|10.43|32
1724707800000|2024-08-26 21:30:00|10.5|10.43|10.55|10.48|10.55|10.48|10.5|10.43|12
1724708100000|2024-08-26 21:35:00|10.54|10.47|10.54|10.47|10.55|10.48|10.53|10.46|19
1724708400000|2024-08-26 21:40:00|10.53|10.46|10.55|10.48|10.55|10.48|10.53|10.46|11
1724708700000|2024-08-26 21:45:00|10.56|10.49|10.56|10.49|10.56|10.49|10.55|10.48|5
1724709000000|2024-08-26 21:50:00|10.55|10.48|10.58|10.51|10.58|10.51|10.55|10.48|6
1724709300000|2024-08-26 21:55:00|10.59|10.52|10.59|10.52|10.61|10.54|10.58|10.51|15
1724709600000|2024-08-26 22:00:00|10.6|10.53|10.59|10.52|10.6|10.53|10.59|10.52|4
1724709900000|2024-08-26 22:05:00|10.6|10.53|10.56|10.49|10.61|10.54|10.56|10.49|13
1724710200000|2024-08-26 22:10:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|11
1724710500000|2024-08-26 22:15:00|10.58|10.51|10.57|10.5|10.58|10.51|10.57|10.5|4
1724710800000|2024-08-26 22:20:00|10.56|10.49|10.57|10.5|10.58|10.51|10.56|10.49|6
1724711100000|2024-08-26 22:25:00|10.58|10.51|10.57|10.5|10.58|10.51|10.57|10.5|8
1724711400000|2024-08-26 22:30:00|10.58|10.51|10.59|10.52|10.6|10.53|10.57|10.5|6
1724711700000|2024-08-26 22:35:00|10.58|10.51|10.57|10.5|10.59|10.52|10.57|10.5|16
1724712000000|2024-08-26 22:40:00|10.58|10.51|10.57|10.5|10.58|10.51|10.56|10.49|4
1724712300000|2024-08-26 22:45:00|10.58|10.51|10.58|10.51|10.59|10.52|10.58|10.51|13
1724712600000|2024-08-26 22:50:00|10.59|10.52|10.6|10.53|10.6|10.53|10.57|10.5|6
1724712900000|2024-08-26 22:55:00|10.59|10.52|10.59|10.52|10.61|10.54|10.59|10.52|43
1724713200000|2024-08-26 23:00:00|10.6|10.53|10.59|10.52|10.6|10.53|10.59|10.52|4
1724713500000|2024-08-26 23:05:00|10.58|10.51|10.58|10.51|10.59|10.52|10.58|10.51|3
1724713800000|2024-08-26 23:10:00|10.59|10.52|10.59|10.52|10.6|10.53|10.59|10.52|3
1724714100000|2024-08-26 23:15:00|10.6|10.53|10.6|10.53|10.61|10.54|10.59|10.52|13
1724714400000|2024-08-26 23:20:00|10.61|10.54|10.61|10.54|10.62|10.55|10.6|10.53|5
1724714700000|2024-08-26 23:25:00|10.6|10.53|10.6|10.53|10.6|10.53|10.6|10.53|1
1724715000000|2024-08-26 23:30:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|6
1724715300000|2024-08-26 23:35:00|10.59|10.52|10.58|10.51|10.59|10.52|10.58|10.51|6
1724715600000|2024-08-26 23:40:00|10.57|10.5|10.57|10.5|10.58|10.51|10.57|10.5|3
1724715900000|2024-08-26 23:45:00|10.58|10.51|10.56|10.49|10.58|10.51|10.56|10.49|9
1724716500000|2024-08-26 23:55:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|2
1724716800000|2024-08-27 00:00:00|10.57|10.5|10.59|10.52|10.6|10.53|10.57|10.5|19
1724717100000|2024-08-27 00:05:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|20
1724717400000|2024-08-27 00:10:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|14
1724717700000|2024-08-27 00:15:00|10.6|10.53|10.62|10.55|10.62|10.55|10.59|10.52|33
1724718000000|2024-08-27 00:20:00|10.63|10.56|10.61|10.54|10.63|10.56|10.61|10.54|23
1724718300000|2024-08-27 00:25:00|10.62|10.55|10.62|10.55|10.63|10.56|10.61|10.54|17
1724718600000|2024-08-27 00:30:00|10.61|10.54|10.62|10.55|10.63|10.56|10.61|10.54|30
1724718900000|2024-08-27 00:35:00|10.63|10.56|10.65|10.58|10.65|10.58|10.62|10.55|11
1724719200000|2024-08-27 00:40:00|10.64|10.57|10.65|10.58|10.65|10.58|10.64|10.57|4
1724719500000|2024-08-27 00:45:00|10.64|10.57|10.63|10.56|10.65|10.58|10.62|10.55|16
1724719800000|2024-08-27 00:50:00|10.62|10.55|10.61|10.54|10.62|10.55|10.58|10.51|36
1724720100000|2024-08-27 00:55:00|10.6|10.53|10.6|10.53|10.61|10.54|10.59|10.52|27
1724720400000|2024-08-27 01:00:00|10.59|10.52|10.63|10.56|10.63|10.56|10.59|10.52|37
1724720700000|2024-08-27 01:05:00|10.64|10.57|10.63|10.56|10.64|10.57|10.62|10.55|4
1724721000000|2024-08-27 01:10:00|10.62|10.55|10.62|10.55|10.63|10.56|10.61|10.54|7
1724721300000|2024-08-27 01:15:00|10.63|10.56|10.65|10.58|10.66|10.59|10.63|10.56|7
1724721600000|2024-08-27 01:20:00|10.66|10.59|10.67|10.6|10.67|10.6|10.65|10.58|18
1724721900000|2024-08-27 01:25:00|10.68|10.61|10.67|10.6|10.68|10.61|10.67|10.6|24
1724722200000|2024-08-27 01:30:00|10.66|10.59|10.67|10.6|10.68|10.61|10.66|10.59|16
1724722500000|2024-08-27 01:35:00|10.68|10.61|10.65|10.58|10.68|10.61|10.65|10.58|32
1724722800000|2024-08-27 01:40:00|10.64|10.57|10.64|10.57|10.65|10.58|10.64|10.57|3
1724723100000|2024-08-27 01:45:00|10.63|10.56|10.64|10.57|10.64|10.57|10.63|10.56|8
1724723400000|2024-08-27 01:50:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|7
1724723700000|2024-08-27 01:55:00|10.64|10.57|10.63|10.56|10.64|10.57|10.63|10.56|2
1724724000000|2024-08-27 02:00:00|10.62|10.55|10.64|10.57|10.64|10.57|10.62|10.55|9
1724724300000|2024-08-27 02:05:00|10.63|10.56|10.65|10.58|10.65|10.58|10.63|10.56|7
1724724600000|2024-08-27 02:10:00|10.64|10.57|10.66|10.59|10.67|10.6|10.64|10.57|5
1724724900000|2024-08-27 02:15:00|10.67|10.6|10.66|10.59|10.67|10.6|10.66|10.59|4
1724725200000|2024-08-27 02:20:00|10.65|10.58|10.65|10.58|10.66|10.59|10.64|10.57|15
1724725500000|2024-08-27 02:25:00|10.64|10.57|10.64|10.57|10.65|10.58|10.63|10.56|25
1724725800000|2024-08-27 02:30:00|10.63|10.56|10.64|10.57|10.64|10.57|10.63|10.56|6
1724726100000|2024-08-27 02:35:00|10.63|10.56|10.63|10.56|10.64|10.57|10.63|10.56|5
1724726400000|2024-08-27 02:40:00|10.62|10.55|10.6|10.53|10.62|10.55|10.6|10.53|19
1724726700000|2024-08-27 02:45:00|10.61|10.54|10.59|10.52|10.61|10.54|10.59|10.52|21
1724727000000|2024-08-27 02:50:00|10.6|10.53|10.61|10.54|10.61|10.54|10.59|10.52|16
1724727300000|2024-08-27 02:55:00|10.62|10.55|10.6|10.53|10.62|10.55|10.6|10.53|3
1724727600000|2024-08-27 03:00:00|10.59|10.52|10.59|10.52|10.61|10.54|10.58|10.51|29
1724727900000|2024-08-27 03:05:00|10.6|10.53|10.59|10.52|10.6|10.53|10.58|10.51|36
1724728200000|2024-08-27 03:10:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|13
1724728500000|2024-08-27 03:15:00|10.57|10.5|10.58|10.51|10.59|10.52|10.57|10.5|26
1724728800000|2024-08-27 03:20:00|10.57|10.5|10.58|10.51|10.59|10.52|10.57|10.5|12
1724729100000|2024-08-27 03:25:00|10.59|10.52|10.59|10.52|10.59|10.52|10.59|10.52|1
1724729400000|2024-08-27 03:30:00|10.6|10.53|10.6|10.53|10.61|10.54|10.59|10.52|15
1724729700000|2024-08-27 03:35:00|10.61|10.54|10.61|10.54|10.63|10.56|10.6|10.53|15
1724730000000|2024-08-27 03:40:00|10.62|10.55|10.62|10.55|10.62|10.55|10.61|10.54|17
1724730300000|2024-08-27 03:45:00|10.63|10.56|10.61|10.54|10.63|10.56|10.61|10.54|7
1724730600000|2024-08-27 03:50:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|10
1724730900000|2024-08-27 03:55:00|10.62|10.55|10.61|10.54|10.62|10.55|10.61|10.54|4
1724731200000|2024-08-27 04:00:00|10.62|10.55|10.61|10.54|10.62|10.55|10.6|10.53|4
1724731500000|2024-08-27 04:05:00|10.6|10.53|10.62|10.55|10.62|10.55|10.6|10.53|11
1724731800000|2024-08-27 04:10:00|10.63|10.56|10.61|10.54|10.63|10.56|10.61|10.54|3
1724732100000|2024-08-27 04:15:00|10.62|10.55|10.61|10.54|10.62|10.55|10.6|10.53|12
1724732400000|2024-08-27 04:20:00|10.6|10.53|10.6|10.53|10.6|10.53|10.6|10.53|1
1724732700000|2024-08-27 04:25:00|10.59|10.52|10.59|10.52|10.59|10.52|10.59|10.52|1
1724733000000|2024-08-27 04:30:00|10.6|10.53|10.61|10.54|10.61|10.54|10.59|10.52|6
1724733300000|2024-08-27 04:35:00|10.62|10.55|10.62|10.55|10.63|10.56|10.61|10.54|19
1724733600000|2024-08-27 04:40:00|10.63|10.56|10.63|10.56|10.63|10.56|10.62|10.55|19
1724733900000|2024-08-27 04:45:00|10.64|10.57|10.64|10.57|10.64|10.57|10.63|10.56|3
1724734200000|2024-08-27 04:50:00|10.63|10.56|10.63|10.56|10.64|10.57|10.63|10.56|3
1724734500000|2024-08-27 04:55:00|10.62|10.55|10.63|10.56|10.63|10.56|10.62|10.55|12
1724734800000|2024-08-27 05:00:00|10.62|10.55|10.64|10.57|10.64|10.57|10.62|10.55|3
1724735100000|2024-08-27 05:05:00|10.65|10.58|10.64|10.57|10.65|10.58|10.64|10.57|8
1724735400000|2024-08-27 05:10:00|10.65|10.58|10.64|10.57|10.65|10.58|10.63|10.56|10
1724735700000|2024-08-27 05:15:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|11
1724736000000|2024-08-27 05:20:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|7
1724736300000|2024-08-27 05:25:00|10.67|10.6|10.66|10.59|10.67|10.6|10.65|10.58|14
1724736600000|2024-08-27 05:30:00|10.67|10.6|10.67|10.6|10.67|10.6|10.66|10.59|11
1724736900000|2024-08-27 05:35:00|10.68|10.61|10.67|10.6|10.68|10.61|10.67|10.6|50
1724737200000|2024-08-27 05:40:00|10.68|10.61|10.68|10.61|10.68|10.61|10.67|10.6|3
1724737500000|2024-08-27 05:45:00|10.67|10.6|10.68|10.61|10.68|10.61|10.66|10.59|8
1724737800000|2024-08-27 05:50:00|10.69|10.62|10.69|10.62|10.69|10.62|10.68|10.61|3
1724738100000|2024-08-27 05:55:00|10.68|10.61|10.68|10.61|10.69|10.62|10.66|10.59|15
1724738400000|2024-08-27 06:00:00|10.69|10.62|10.67|10.6|10.69|10.62|10.67|10.6|7
1724738700000|2024-08-27 06:05:00|10.66|10.59|10.67|10.6|10.68|10.61|10.66|10.59|16
1724739000000|2024-08-27 06:10:00|10.68|10.61|10.69|10.62|10.69|10.62|10.68|10.61|18
1724739300000|2024-08-27 06:15:00|10.68|10.61|10.68|10.61|10.69|10.62|10.67|10.6|13
1724739600000|2024-08-27 06:20:00|10.67|10.6|10.66|10.59|10.68|10.61|10.66|10.59|10
1724739900000|2024-08-27 06:25:00|10.65|10.58|10.64|10.57|10.66|10.59|10.64|10.57|10
1724740200000|2024-08-27 06:30:00|10.63|10.56|10.63|10.56|10.65|10.58|10.63|10.56|19
1724740500000|2024-08-27 06:35:00|10.62|10.55|10.62|10.55|10.63|10.56|10.6|10.53|35
1724740800000|2024-08-27 06:40:00|10.63|10.56|10.61|10.54|10.63|10.56|10.61|10.54|5
1724741100000|2024-08-27 06:45:00|10.62|10.55|10.62|10.55|10.63|10.56|10.61|10.54|9
1724741400000|2024-08-27 06:50:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|4
1724741700000|2024-08-27 06:55:00|10.63|10.56|10.63|10.56|10.63|10.56|10.62|10.55|13
1724742000000|2024-08-27 07:00:00|10.62|10.55|10.64|10.57|10.64|10.57|10.62|10.55|41
1724742300000|2024-08-27 07:05:00|10.63|10.56|10.65|10.58|10.65|10.58|10.63|10.56|11
1724742600000|2024-08-27 07:10:00|10.66|10.59|10.67|10.6|10.67|10.6|10.66|10.59|20
1724742900000|2024-08-27 07:15:00|10.66|10.59|10.63|10.56|10.67|10.6|10.63|10.56|12
1724743200000|2024-08-27 07:20:00|10.64|10.57|10.64|10.57|10.64|10.57|10.62|10.55|13
1724743500000|2024-08-27 07:25:00|10.63|10.56|10.65|10.58|10.67|10.6|10.63|10.56|13
1724743800000|2024-08-27 07:30:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|7
1724744100000|2024-08-27 07:35:00|10.65|10.58|10.64|10.57|10.66|10.59|10.64|10.57|8
1724744400000|2024-08-27 07:40:00|10.63|10.56|10.62|10.55|10.64|10.57|10.62|10.55|16
1724744700000|2024-08-27 07:45:00|10.63|10.56|10.64|10.57|10.64|10.57|10.62|10.55|22
1724745000000|2024-08-27 07:50:00|10.63|10.56|10.64|10.57|10.64|10.57|10.63|10.56|6
1724745300000|2024-08-27 07:55:00|10.65|10.58|10.64|10.57|10.65|10.58|10.64|10.57|6
1724745600000|2024-08-27 08:00:00|10.65|10.58|10.65|10.58|10.66|10.59|10.65|10.58|9
1724745900000|2024-08-27 08:05:00|10.64|10.57|10.61|10.54|10.64|10.57|10.61|10.54|16
1724746200000|2024-08-27 08:10:00|10.62|10.55|10.6|10.53|10.62|10.55|10.6|10.53|29
1724746500000|2024-08-27 08:15:00|10.59|10.52|10.58|10.51|10.59|10.52|10.57|10.5|6
1724746800000|2024-08-27 08:20:00|10.59|10.52|10.58|10.51|10.59|10.52|10.58|10.51|28
1724747100000|2024-08-27 08:25:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|6
1724747400000|2024-08-27 08:30:00|10.59|10.52|10.57|10.5|10.59|10.52|10.55|10.48|11
1724747700000|2024-08-27 08:35:00|10.56|10.49|10.57|10.5|10.58|10.51|10.56|10.49|12
1724748000000|2024-08-27 08:40:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|2
1724748300000|2024-08-27 08:45:00|10.56|10.49|10.58|10.51|10.58|10.51|10.55|10.48|13
1724748600000|2024-08-27 08:50:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|4
1724748900000|2024-08-27 08:55:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|5
1724749200000|2024-08-27 09:00:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|13
1724749500000|2024-08-27 09:05:00|10.59|10.52|10.57|10.5|10.6|10.53|10.57|10.5|7
1724749800000|2024-08-27 09:10:00|10.56|10.49|10.59|10.52|10.59|10.52|10.56|10.49|14
1724750100000|2024-08-27 09:15:00|10.58|10.51|10.6|10.53|10.6|10.53|10.58|10.51|15
1724750400000|2024-08-27 09:20:00|10.59|10.52|10.58|10.51|10.6|10.53|10.58|10.51|12
1724750700000|2024-08-27 09:25:00|10.57|10.5|10.59|10.52|10.59|10.52|10.57|10.5|11
1724751000000|2024-08-27 09:30:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|7
1724751300000|2024-08-27 09:35:00|10.57|10.5|10.54|10.47|10.58|10.51|10.54|10.47|38
1724751600000|2024-08-27 09:40:00|10.53|10.46|10.51|10.44|10.53|10.46|10.5|10.43|9
1724751900000|2024-08-27 09:45:00|10.52|10.45|10.5|10.43|10.53|10.46|10.48|10.41|25
1724752200000|2024-08-27 09:50:00|10.49|10.42|10.5|10.43|10.51|10.44|10.49|10.42|20
1724752500000|2024-08-27 09:55:00|10.51|10.44|10.52|10.45|10.52|10.45|10.5|10.43|28
1724752800000|2024-08-27 10:00:00|10.51|10.44|10.49|10.42|10.52|10.45|10.49|10.42|29
1724753100000|2024-08-27 10:05:00|10.48|10.41|10.45|10.38|10.48|10.41|10.43|10.36|48
1724753400000|2024-08-27 10:10:00|10.46|10.39|10.47|10.4|10.47|10.4|10.44|10.37|14
1724753700000|2024-08-27 10:15:00|10.46|10.39|10.44|10.37|10.46|10.39|10.4|10.33|42
1724754000000|2024-08-27 10:20:00|10.43|10.36|10.43|10.36|10.44|10.37|10.42|10.35|25
1724754300000|2024-08-27 10:25:00|10.44|10.37|10.46|10.39|10.47|10.4|10.43|10.36|15
1724754600000|2024-08-27 10:30:00|10.47|10.4|10.45|10.38|10.48|10.41|10.44|10.37|17
1724754900000|2024-08-27 10:35:00|10.46|10.39|10.45|10.38|10.46|10.39|10.42|10.35|40
1724755200000|2024-08-27 10:40:00|10.44|10.37|10.43|10.36|10.45|10.38|10.42|10.35|14
1724755500000|2024-08-27 10:45:00|10.42|10.35|10.44|10.37|10.44|10.37|10.42|10.35|11
1724755800000|2024-08-27 10:50:00|10.45|10.38|10.43|10.36|10.45|10.38|10.43|10.36|23
1724756100000|2024-08-27 10:55:00|10.44|10.37|10.44|10.37|10.45|10.38|10.43|10.36|27
1724756400000|2024-08-27 11:00:00|10.43|10.36|10.45|10.38|10.45|10.38|10.41|10.34|23
1724756700000|2024-08-27 11:05:00|10.46|10.39|10.46|10.39|10.47|10.4|10.45|10.38|51
1724757000000|2024-08-27 11:10:00|10.47|10.4|10.47|10.4|10.47|10.4|10.46|10.39|11
1724757300000|2024-08-27 11:15:00|10.48|10.41|10.47|10.4|10.49|10.42|10.47|10.4|20
1724757600000|2024-08-27 11:20:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|2
1724757900000|2024-08-27 11:25:00|10.5|10.43|10.49|10.42|10.5|10.43|10.49|10.42|2
1724758200000|2024-08-27 11:30:00|10.5|10.43|10.49|10.42|10.5|10.43|10.48|10.41|6
1724758500000|2024-08-27 11:35:00|10.48|10.41|10.49|10.42|10.49|10.42|10.47|10.4|12
1724758800000|2024-08-27 11:40:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|4
1724759100000|2024-08-27 11:45:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|4
1724759400000|2024-08-27 11:50:00|10.48|10.41|10.48|10.41|10.48|10.41|10.47|10.4|9
1724759700000|2024-08-27 11:55:00|10.47|10.4|10.47|10.4|10.48|10.41|10.46|10.39|7
1724760000000|2024-08-27 12:00:00|10.46|10.39|10.44|10.37|10.47|10.4|10.44|10.37|21
1724760300000|2024-08-27 12:05:00|10.45|10.38|10.45|10.38|10.45|10.38|10.42|10.35|31
1724760600000|2024-08-27 12:10:00|10.46|10.39|10.48|10.41|10.49|10.42|10.46|10.39|37
1724760900000|2024-08-27 12:15:00|10.47|10.4|10.46|10.39|10.49|10.42|10.46|10.39|16
1724761200000|2024-08-27 12:20:00|10.45|10.38|10.45|10.38|10.46|10.39|10.45|10.38|13
1724761500000|2024-08-27 12:25:00|10.46|10.39|10.45|10.38|10.46|10.39|10.44|10.37|8
1724761800000|2024-08-27 12:30:00|10.44|10.37|10.46|10.39|10.46|10.39|10.44|10.37|39
1724762100000|2024-08-27 12:35:00|10.45|10.38|10.45|10.38|10.46|10.39|10.44|10.37|11
1724762400000|2024-08-27 12:40:00|10.46|10.39|10.42|10.35|10.46|10.39|10.4|10.33|13
1724762700000|2024-08-27 12:45:00|10.43|10.36|10.47|10.4|10.47|10.4|10.42|10.35|53
1724763000000|2024-08-27 12:50:00|10.46|10.39|10.47|10.4|10.47|10.4|10.45|10.38|18
1724763300000|2024-08-27 12:55:00|10.48|10.41|10.48|10.41|10.49|10.42|10.48|10.41|17
1724763600000|2024-08-27 13:00:00|10.49|10.42|10.44|10.37|10.49|10.42|10.44|10.37|26
1724763900000|2024-08-27 13:05:00|10.45|10.38|10.47|10.4|10.47|10.4|10.44|10.37|11
1724764200000|2024-08-27 13:10:00|10.46|10.39|10.46|10.39|10.47|10.4|10.45|10.38|19
1724764500000|2024-08-27 13:15:00|10.47|10.4|10.44|10.37|10.47|10.4|10.44|10.37|6
1724764800000|2024-08-27 13:20:00|10.45|10.38|10.47|10.4|10.48|10.41|10.43|10.36|29
1724765100000|2024-08-27 13:25:00|10.48|10.41|10.48|10.41|10.49|10.42|10.47|10.4|5
1724765400000|2024-08-27 13:30:00|10.47|10.4|10.48|10.41|10.49|10.42|10.47|10.4|14
1724765700000|2024-08-27 13:35:00|10.47|10.4|10.44|10.37|10.48|10.41|10.44|10.37|20
1724766000000|2024-08-27 13:40:00|10.45|10.38|10.45|10.38|10.47|10.4|10.44|10.37|19
1724766300000|2024-08-27 13:45:00|10.46|10.39|10.47|10.4|10.47|10.4|10.45|10.38|22
1724766600000|2024-08-27 13:50:00|10.46|10.39|10.47|10.4|10.48|10.41|10.46|10.39|16
1724766900000|2024-08-27 13:55:00|10.46|10.39|10.44|10.37|10.47|10.4|10.44|10.37|15
1724767200000|2024-08-27 14:00:00|10.45|10.38|10.44|10.37|10.46|10.39|10.43|10.36|20
1724767500000|2024-08-27 14:05:00|10.45|10.38|10.42|10.35|10.45|10.38|10.41|10.34|76
1724767800000|2024-08-27 14:10:00|10.41|10.34|10.39|10.32|10.43|10.36|10.36|10.29|73
1724768100000|2024-08-27 14:15:00|10.4|10.33|10.44|10.37|10.45|10.38|10.39|10.32|49
1724768400000|2024-08-27 14:20:00|10.43|10.36|10.45|10.38|10.46|10.39|10.42|10.35|31
1724768700000|2024-08-27 14:25:00|10.46|10.39|10.48|10.41|10.48|10.41|10.46|10.39|45
1724769000000|2024-08-27 14:30:00|10.47|10.4|10.5|10.43|10.52|10.45|10.47|10.4|70
1724769300000|2024-08-27 14:35:00|10.51|10.44|10.52|10.45|10.52|10.45|10.48|10.41|18
1724769600000|2024-08-27 14:40:00|10.51|10.44|10.5|10.43|10.52|10.45|10.5|10.43|18
1724769900000|2024-08-27 14:45:00|10.49|10.42|10.48|10.41|10.5|10.43|10.47|10.4|20
1724770200000|2024-08-27 14:50:00|10.47|10.4|10.46|10.39|10.48|10.41|10.46|10.39|16
1724770500000|2024-08-27 14:55:00|10.47|10.4|10.46|10.39|10.47|10.4|10.45|10.38|14
1724770800000|2024-08-27 15:00:00|10.45|10.38|10.42|10.35|10.46|10.39|10.42|10.35|30
1724771100000|2024-08-27 15:05:00|10.43|10.36|10.47|10.4|10.47|10.4|10.41|10.34|59
1724771400000|2024-08-27 15:10:00|10.48|10.41|10.47|10.4|10.48|10.41|10.46|10.39|4
1724771700000|2024-08-27 15:15:00|10.48|10.41|10.47|10.4|10.48|10.41|10.45|10.38|10
1724772000000|2024-08-27 15:20:00|10.46|10.39|10.45|10.38|10.47|10.4|10.44|10.37|40
1724772300000|2024-08-27 15:25:00|10.44|10.37|10.45|10.38|10.46|10.39|10.44|10.37|28
1724772600000|2024-08-27 15:30:00|10.44|10.37|10.43|10.36|10.45|10.38|10.42|10.35|18
1724772900000|2024-08-27 15:35:00|10.42|10.35|10.46|10.39|10.46|10.39|10.42|10.35|17
1724773200000|2024-08-27 15:40:00|10.47|10.4|10.47|10.4|10.47|10.4|10.46|10.39|19
1724773500000|2024-08-27 15:45:00|10.46|10.39|10.44|10.37|10.47|10.4|10.44|10.37|9
1724773800000|2024-08-27 15:50:00|10.43|10.36|10.44|10.37|10.45|10.38|10.43|10.36|18
1724774100000|2024-08-27 15:55:00|10.45|10.38|10.43|10.36|10.45|10.38|10.43|10.36|13
1724774400000|2024-08-27 16:00:00|10.42|10.35|10.41|10.34|10.43|10.36|10.4|10.33|20
1724774700000|2024-08-27 16:05:00|10.4|10.33|10.41|10.34|10.42|10.35|10.38|10.31|32
1724775000000|2024-08-27 16:10:00|10.42|10.35|10.45|10.38|10.46|10.39|10.42|10.35|46
1724775300000|2024-08-27 16:15:00|10.46|10.39|10.47|10.4|10.48|10.41|10.44|10.37|48
1724775600000|2024-08-27 16:20:00|10.48|10.41|10.47|10.4|10.48|10.41|10.45|10.38|60
1724775900000|2024-08-27 16:25:00|10.48|10.41|10.47|10.4|10.48|10.41|10.46|10.39|12
1724776200000|2024-08-27 16:30:00|10.46|10.39|10.48|10.41|10.48|10.41|10.46|10.39|37
1724776500000|2024-08-27 16:35:00|10.47|10.4|10.45|10.38|10.48|10.41|10.44|10.37|13
1724776800000|2024-08-27 16:40:00|10.44|10.37|10.43|10.36|10.45|10.38|10.41|10.34|22
1724777100000|2024-08-27 16:45:00|10.44|10.37|10.45|10.38|10.46|10.39|10.44|10.37|16
1724777400000|2024-08-27 16:50:00|10.46|10.39|10.42|10.35|10.46|10.39|10.41|10.34|11
1724777700000|2024-08-27 16:55:00|10.41|10.34|10.4|10.33|10.43|10.36|10.4|10.33|20
1724778000000|2024-08-27 17:00:00|10.41|10.34|10.41|10.34|10.42|10.35|10.39|10.32|11
1724778300000|2024-08-27 17:05:00|10.42|10.35|10.43|10.36|10.43|10.36|10.42|10.35|16
1724778600000|2024-08-27 17:10:00|10.44|10.37|10.43|10.36|10.44|10.37|10.41|10.34|22
1724778900000|2024-08-27 17:15:00|10.42|10.35|10.41|10.34|10.44|10.37|10.41|10.34|14
1724779200000|2024-08-27 17:20:00|10.4|10.33|10.43|10.36|10.44|10.37|10.4|10.33|12
1724779500000|2024-08-27 17:25:00|10.44|10.37|10.43|10.36|10.45|10.38|10.43|10.36|12
1724779800000|2024-08-27 17:30:00|10.44|10.37|10.44|10.37|10.44|10.37|10.43|10.36|13
1724780100000|2024-08-27 17:35:00|10.43|10.36|10.4|10.33|10.44|10.37|10.4|10.33|10
1724780400000|2024-08-27 17:40:00|10.39|10.32|10.38|10.31|10.4|10.33|10.38|10.31|4
1724780700000|2024-08-27 17:45:00|10.39|10.32|10.39|10.32|10.4|10.33|10.39|10.32|19
1724781000000|2024-08-27 17:50:00|10.4|10.33|10.41|10.34|10.42|10.35|10.39|10.32|18
1724781300000|2024-08-27 17:55:00|10.42|10.35|10.42|10.35|10.42|10.35|10.41|10.34|3
1724781600000|2024-08-27 18:00:00|10.43|10.36|10.41|10.34|10.43|10.36|10.41|10.34|5
1724781900000|2024-08-27 18:05:00|10.42|10.35|10.41|10.34|10.43|10.36|10.41|10.34|8
1724782200000|2024-08-27 18:10:00|10.42|10.35|10.43|10.36|10.43|10.36|10.41|10.34|14
1724782500000|2024-08-27 18:15:00|10.42|10.35|10.47|10.4|10.47|10.4|10.42|10.35|74
1724782800000|2024-08-27 18:20:00|10.48|10.41|10.46|10.39|10.49|10.42|10.46|10.39|19
1724783100000|2024-08-27 18:25:00|10.47|10.4|10.44|10.37|10.47|10.4|10.44|10.37|22
1724783400000|2024-08-27 18:30:00|10.45|10.38|10.45|10.38|10.47|10.4|10.44|10.37|47
1724783700000|2024-08-27 18:35:00|10.46|10.39|10.47|10.4|10.48|10.41|10.46|10.39|10
1724784000000|2024-08-27 18:40:00|10.46|10.39|10.49|10.42|10.5|10.43|10.46|10.39|23
1724784300000|2024-08-27 18:45:00|10.48|10.41|10.48|10.41|10.49|10.42|10.48|10.41|11
1724784600000|2024-08-27 18:50:00|10.47|10.4|10.48|10.41|10.49|10.42|10.47|10.4|4
1724784900000|2024-08-27 18:55:00|10.49|10.42|10.5|10.43|10.51|10.44|10.49|10.42|4
1724785200000|2024-08-27 19:00:00|10.51|10.44|10.49|10.42|10.51|10.44|10.48|10.41|9
1724785500000|2024-08-27 19:05:00|10.48|10.41|10.5|10.43|10.5|10.43|10.48|10.41|5
1724785800000|2024-08-27 19:10:00|10.51|10.44|10.52|10.45|10.53|10.46|10.51|10.44|8
1724786100000|2024-08-27 19:15:00|10.51|10.44|10.51|10.44|10.52|10.45|10.5|10.43|11
1724786400000|2024-08-27 19:20:00|10.5|10.43|10.5|10.43|10.51|10.44|10.5|10.43|3
1724786700000|2024-08-27 19:25:00|10.49|10.42|10.5|10.43|10.51|10.44|10.48|10.41|14
1724787000000|2024-08-27 19:30:00|10.49|10.42|10.48|10.41|10.49|10.42|10.48|10.41|22
1724787300000|2024-08-27 19:35:00|10.47|10.4|10.46|10.39|10.47|10.4|10.46|10.39|4
1724787600000|2024-08-27 19:40:00|10.47|10.4|10.47|10.4|10.47|10.4|10.46|10.39|3
1724787900000|2024-08-27 19:45:00|10.48|10.41|10.48|10.41|10.48|10.41|10.47|10.4|23
1724788200000|2024-08-27 19:50:00|10.47|10.4|10.44|10.37|10.48|10.41|10.44|10.37|24
1724788500000|2024-08-27 19:55:00|10.45|10.38|10.47|10.4|10.47|10.4|10.43|10.36|13
1724788800000|2024-08-27 20:00:00|10.46|10.39|10.47|10.4|10.47|10.4|10.46|10.39|8
1724789100000|2024-08-27 20:05:00|10.46|10.39|10.44|10.37|10.46|10.39|10.44|10.37|9
1724789400000|2024-08-27 20:10:00|10.43|10.36|10.45|10.38|10.45|10.38|10.43|10.36|9
1724789700000|2024-08-27 20:15:00|10.44|10.37|10.45|10.38|10.45|10.38|10.44|10.37|6
1724790000000|2024-08-27 20:20:00|10.44|10.37|10.45|10.38|10.45|10.38|10.43|10.36|14
1724790300000|2024-08-27 20:25:00|10.44|10.37|10.45|10.38|10.45|10.38|10.44|10.37|2
1724790600000|2024-08-27 20:30:00|10.44|10.37|10.44|10.37|10.45|10.38|10.44|10.37|7
1724790900000|2024-08-27 20:35:00|10.43|10.36|10.44|10.37|10.44|10.37|10.43|10.36|12
1724791200000|2024-08-27 20:40:00|10.43|10.36|10.43|10.36|10.44|10.37|10.43|10.36|5
1724791500000|2024-08-27 20:45:00|10.42|10.35|10.43|10.36|10.43|10.36|10.42|10.35|12
1724791800000|2024-08-27 20:50:00|10.42|10.35|10.41|10.34|10.42|10.35|10.41|10.34|4
1724792100000|2024-08-27 20:55:00|10.4|10.33|10.38|10.31|10.4|10.33|10.37|10.3|7
1724792400000|2024-08-27 21:00:00|10.37|10.3|10.4|10.33|10.4|10.33|10.37|10.3|26
1724792700000|2024-08-27 21:05:00|10.39|10.32|10.34|10.27|10.4|10.33|10.32|10.25|66
1724793000000|2024-08-27 21:10:00|10.35|10.28|10.26|10.19|10.35|10.28|10.24|10.17|60
1724793300000|2024-08-27 21:15:00|10.27|10.2|10.25|10.18|10.29|10.22|10.22|10.15|103
1724793600000|2024-08-27 21:20:00|10.24|10.17|10.27|10.2|10.28|10.21|10.23|10.16|30
1724793900000|2024-08-27 21:25:00|10.28|10.21|10.24|10.17|10.28|10.21|10.23|10.16|39
1724794200000|2024-08-27 21:30:00|10.23|10.16|10.24|10.17|10.25|10.18|10.21|10.14|36
1724794500000|2024-08-27 21:35:00|10.23|10.16|10.16|10.09|10.24|10.17|10.1|10.03|66
1724794800000|2024-08-27 21:40:00|10.17|10.1|10.18|10.11|10.21|10.14|10.17|10.1|48
1724795100000|2024-08-27 21:45:00|10.17|10.1|9.98|9.91|10.17|10.1|9.92|9.85|89
1724795400000|2024-08-27 21:50:00|9.97|9.9|10.04|9.97|10.07|10|9.97|9.9|48
1724795700000|2024-08-27 21:55:00|10.03|9.96|10.06|9.99|10.07|10|10.02|9.95|47
1724796000000|2024-08-27 22:00:00|10.05|9.98|10.06|9.99|10.08|10.01|10.04|9.97|50
1724796300000|2024-08-27 22:05:00|10.05|9.98|9.96|9.89|10.06|9.99|9.94|9.87|116
1724796600000|2024-08-27 22:10:00|9.97|9.9|9.78|9.71|10|9.93|9.76|9.69|195
1724796900000|2024-08-27 22:15:00|9.79|9.72|9.91|9.84|9.91|9.84|9.68|9.61|273
1724797200000|2024-08-27 22:20:00|9.9|9.83|9.87|9.8|9.94|9.87|9.86|9.79|94
1724797500000|2024-08-27 22:25:00|9.88|9.81|9.82|9.75|9.9|9.83|9.81|9.74|81
1724797800000|2024-08-27 22:30:00|9.81|9.74|9.77|9.7|9.81|9.74|9.75|9.68|115
1724798100000|2024-08-27 22:35:00|9.78|9.71|9.85|9.78|9.85|9.78|9.75|9.68|84
1724798400000|2024-08-27 22:40:00|9.86|9.79|9.84|9.77|9.89|9.82|9.84|9.77|39
1724798700000|2024-08-27 22:45:00|9.83|9.76|9.88|9.81|9.89|9.82|9.83|9.76|46
1724799000000|2024-08-27 22:50:00|9.89|9.82|9.9|9.83|9.91|9.84|9.88|9.81|36
1724799300000|2024-08-27 22:55:00|9.91|9.84|9.91|9.84|9.92|9.85|9.9|9.83|25
1724799600000|2024-08-27 23:00:00|9.9|9.83|9.86|9.79|9.9|9.83|9.84|9.77|47
1724799900000|2024-08-27 23:05:00|9.87|9.8|9.89|9.82|9.9|9.83|9.84|9.77|35
1724800500000|2024-08-27 23:15:00|9.9|9.83|9.9|9.83|9.9|9.83|9.89|9.82|3
1724800800000|2024-08-27 23:20:00|9.91|9.84|9.92|9.85|9.93|9.86|9.91|9.84|14
1724801100000|2024-08-27 23:25:00|9.93|9.86|9.96|9.89|9.96|9.89|9.92|9.85|12
1724801400000|2024-08-27 23:30:00|9.95|9.88|9.95|9.88|9.96|9.89|9.94|9.87|11
1724801700000|2024-08-27 23:35:00|9.94|9.87|9.96|9.89|9.96|9.89|9.94|9.87|17
1724802000000|2024-08-27 23:40:00|9.97|9.9|9.96|9.89|9.97|9.9|9.95|9.88|20
1724802300000|2024-08-27 23:45:00|9.97|9.9|9.96|9.89|9.98|9.91|9.96|9.89|6
1724802600000|2024-08-27 23:50:00|9.95|9.88|9.93|9.86|9.96|9.89|9.93|9.86|29
1724802900000|2024-08-27 23:55:00|9.94|9.87|9.93|9.86|9.95|9.88|9.93|9.86|6
1724803200000|2024-08-28 00:00:00|9.92|9.85|9.86|9.79|9.93|9.86|9.86|9.79|49
1724803500000|2024-08-28 00:05:00|9.85|9.78|9.86|9.79|9.88|9.81|9.84|9.77|56
1724803800000|2024-08-28 00:10:00|9.87|9.8|9.87|9.8|9.88|9.81|9.85|9.78|41
1724804100000|2024-08-28 00:15:00|9.88|9.81|9.84|9.77|9.88|9.81|9.84|9.77|55
1724804400000|2024-08-28 00:20:00|9.85|9.78|9.82|9.75|9.86|9.79|9.81|9.74|76
1724804700000|2024-08-28 00:25:00|9.83|9.76|9.85|9.78|9.88|9.81|9.83|9.76|96
1724805000000|2024-08-28 00:30:00|9.84|9.77|9.88|9.81|9.88|9.81|9.83|9.76|37
1724805300000|2024-08-28 00:35:00|9.89|9.82|9.91|9.84|9.92|9.85|9.88|9.81|23
1724805600000|2024-08-28 00:40:00|9.92|9.85|9.89|9.82|9.92|9.85|9.88|9.81|14
1724805900000|2024-08-28 00:45:00|9.9|9.83|9.92|9.85|9.92|9.85|9.89|9.82|29
1724806200000|2024-08-28 00:50:00|9.93|9.86|9.89|9.82|9.93|9.86|9.89|9.82|29
1724806500000|2024-08-28 00:55:00|9.88|9.81|9.89|9.82|9.9|9.83|9.88|9.81|30
1724806800000|2024-08-28 01:00:00|9.9|9.83|9.9|9.83|9.91|9.84|9.88|9.81|33
1724807100000|2024-08-28 01:05:00|9.91|9.84|9.89|9.82|9.91|9.84|9.89|9.82|15
1724807400000|2024-08-28 01:10:00|9.88|9.81|9.91|9.84|9.92|9.85|9.87|9.8|28
1724807700000|2024-08-28 01:15:00|9.92|9.85|9.89|9.82|9.93|9.86|9.89|9.82|36
1724808000000|2024-08-28 01:20:00|9.9|9.83|9.88|9.81|9.91|9.84|9.88|9.81|41
1724808300000|2024-08-28 01:25:00|9.89|9.82|9.87|9.8|9.9|9.83|9.85|9.78|19
1724808600000|2024-08-28 01:30:00|9.86|9.79|9.89|9.82|9.89|9.82|9.86|9.79|40
1724808900000|2024-08-28 01:35:00|9.88|9.81|9.84|9.77|9.88|9.81|9.83|9.76|55
1724809200000|2024-08-28 01:40:00|9.85|9.78|9.89|9.82|9.89|9.82|9.85|9.78|7
1724809500000|2024-08-28 01:45:00|9.88|9.81|9.89|9.82|9.89|9.82|9.87|9.8|34
1724809800000|2024-08-28 01:50:00|9.88|9.81|9.91|9.84|9.92|9.85|9.87|9.8|46
1724810100000|2024-08-28 01:55:00|9.9|9.83|9.93|9.86|9.94|9.87|9.9|9.83|18
1724810400000|2024-08-28 02:00:00|9.94|9.87|9.92|9.85|9.94|9.87|9.92|9.85|33
1724810700000|2024-08-28 02:05:00|9.93|9.86|9.92|9.85|9.95|9.88|9.91|9.84|46
1724811000000|2024-08-28 02:10:00|9.93|9.86|9.92|9.85|9.93|9.86|9.91|9.84|46
1724811300000|2024-08-28 02:15:00|9.91|9.84|9.92|9.85|9.94|9.87|9.91|9.84|40
1724811600000|2024-08-28 02:20:00|9.91|9.84|9.91|9.84|9.92|9.85|9.91|9.84|9
1724811900000|2024-08-28 02:25:00|9.9|9.83|9.89|9.82|9.9|9.83|9.88|9.81|12
1724812200000|2024-08-28 02:30:00|9.88|9.81|9.89|9.82|9.89|9.82|9.87|9.8|12
1724812500000|2024-08-28 02:35:00|9.9|9.83|9.88|9.81|9.9|9.83|9.88|9.81|47
1724812800000|2024-08-28 02:40:00|9.89|9.82|9.91|9.84|9.92|9.85|9.89|9.82|79
1724813100000|2024-08-28 02:45:00|9.92|9.85|9.92|9.85|9.93|9.86|9.91|9.84|73
1724813400000|2024-08-28 02:50:00|9.91|9.84|9.91|9.84|9.91|9.84|9.89|9.82|19
1724813700000|2024-08-28 02:55:00|9.92|9.85|9.93|9.86|9.93|9.86|9.91|9.84|72
1724814000000|2024-08-28 03:00:00|9.92|9.85|9.94|9.87|9.94|9.87|9.92|9.85|17
1724814300000|2024-08-28 03:05:00|9.93|9.86|9.95|9.88|9.95|9.88|9.93|9.86|21
1724814600000|2024-08-28 03:10:00|9.96|9.89|9.95|9.88|9.96|9.89|9.95|9.88|8
1724814900000|2024-08-28 03:15:00|9.96|9.89|9.98|9.91|9.98|9.91|9.95|9.88|15
1724815200000|2024-08-28 03:20:00|9.97|9.9|9.97|9.9|9.98|9.91|9.96|9.89|17
1724815500000|2024-08-28 03:25:00|9.96|9.89|9.96|9.89|9.97|9.9|9.96|9.89|31
1724815800000|2024-08-28 03:30:00|9.97|9.9|9.99|9.92|9.99|9.92|9.96|9.89|71
1724816100000|2024-08-28 03:35:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|78
1724816400000|2024-08-28 03:40:00|10|9.93|10|9.93|10.01|9.94|9.99|9.92|83
1724816700000|2024-08-28 03:45:00|9.99|9.92|9.99|9.92|10|9.93|9.99|9.92|41
1724817000000|2024-08-28 03:50:00|10|9.93|10.01|9.94|10.01|9.94|10|9.93|66
1724817300000|2024-08-28 03:55:00|10|9.93|10|9.93|10.02|9.95|9.99|9.92|41
1724817600000|2024-08-28 04:00:00|9.99|9.92|9.99|9.92|10|9.93|9.99|9.92|3
1724817900000|2024-08-28 04:05:00|9.98|9.91|9.97|9.9|9.98|9.91|9.97|9.9|6
1724818200000|2024-08-28 04:10:00|9.98|9.91|9.97|9.9|9.98|9.91|9.96|9.89|8
1724818500000|2024-08-28 04:15:00|9.98|9.91|10|9.93|10.01|9.94|9.97|9.9|13
1724818800000|2024-08-28 04:20:00|10.01|9.94|9.99|9.92|10.01|9.94|9.99|9.92|11
1724819100000|2024-08-28 04:25:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|6
1724819400000|2024-08-28 04:30:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|16
1724819700000|2024-08-28 04:35:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|8
1724820000000|2024-08-28 04:40:00|9.98|9.91|9.98|9.91|9.99|9.92|9.98|9.91|7
1724820300000|2024-08-28 04:45:00|9.99|9.92|9.97|9.9|9.99|9.92|9.97|9.9|5
1724820600000|2024-08-28 04:50:00|9.96|9.89|9.96|9.89|9.97|9.9|9.96|9.89|49
1724820900000|2024-08-28 04:55:00|9.95|9.88|9.95|9.88|9.96|9.89|9.94|9.87|11
1724821200000|2024-08-28 05:00:00|9.94|9.87|9.96|9.89|9.96|9.89|9.94|9.87|21
1724821500000|2024-08-28 05:05:00|9.95|9.88|9.96|9.89|9.96|9.89|9.95|9.88|10
1724822100000|2024-08-28 05:15:00|9.97|9.9|9.97|9.9|9.97|9.9|9.97|9.9|1
1724822400000|2024-08-28 05:20:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|6
1724822700000|2024-08-28 05:25:00|9.98|9.91|9.97|9.9|9.99|9.92|9.97|9.9|4
1724823000000|2024-08-28 05:30:00|9.98|9.91|9.99|9.92|9.99|9.92|9.97|9.9|4
1724823300000|2024-08-28 05:35:00|10|9.93|10|9.93|10|9.93|10|9.93|1
1724823600000|2024-08-28 05:40:00|10.01|9.94|10|9.93|10.01|9.94|10|9.93|20
1724823900000|2024-08-28 05:45:00|10.01|9.94|9.98|9.91|10.01|9.94|9.98|9.91|16
1724824200000|2024-08-28 05:50:00|9.97|9.9|9.97|9.9|9.98|9.91|9.97|9.9|37
1724824500000|2024-08-28 05:55:00|9.98|9.91|9.97|9.9|9.98|9.91|9.97|9.9|22
1724824800000|2024-08-28 06:00:00|9.96|9.89|9.97|9.9|9.97|9.9|9.96|9.89|6
1724825100000|2024-08-28 06:05:00|9.96|9.89|9.97|9.9|9.97|9.9|9.96|9.89|4
1724825400000|2024-08-28 06:10:00|9.96|9.89|9.97|9.9|9.97|9.9|9.96|9.89|2
1724825700000|2024-08-28 06:15:00|9.98|9.91|9.98|9.91|9.98|9.91|9.98|9.91|1
1724826000000|2024-08-28 06:20:00|9.97|9.9|9.97|9.9|9.98|9.91|9.97|9.9|7
1724826600000|2024-08-28 06:30:00|9.96|9.89|9.95|9.88|9.96|9.89|9.94|9.87|12
1724826900000|2024-08-28 06:35:00|9.96|9.89|9.97|9.9|9.97|9.9|9.95|9.88|10
1724827200000|2024-08-28 06:40:00|9.96|9.89|9.95|9.88|9.96|9.89|9.95|9.88|8
1724827500000|2024-08-28 06:45:00|9.96|9.89|9.94|9.87|9.96|9.89|9.94|9.87|5
1724827800000|2024-08-28 06:50:00|9.95|9.88|9.95|9.88|9.95|9.88|9.94|9.87|7
1724828100000|2024-08-28 06:55:00|9.96|9.89|9.95|9.88|9.96|9.89|9.95|9.88|2
1724828400000|2024-08-28 07:00:00|9.96|9.89|9.96|9.89|9.96|9.89|9.96|9.89|1
1724828700000|2024-08-28 07:05:00|9.95|9.88|9.96|9.89|9.96|9.89|9.94|9.87|16
1724829000000|2024-08-28 07:10:00|9.95|9.88|9.95|9.88|9.96|9.89|9.94|9.87|23
1724829300000|2024-08-28 07:15:00|9.94|9.87|9.93|9.86|9.95|9.88|9.93|9.86|30
1724829600000|2024-08-28 07:20:00|9.92|9.85|9.92|9.85|9.92|9.85|9.91|9.84|23
1724829900000|2024-08-28 07:25:00|9.94|9.87|9.93|9.86|9.94|9.87|9.93|9.86|6
1724830200000|2024-08-28 07:30:00|9.94|9.87|9.93|9.86|9.95|9.88|9.93|9.86|12
1724830500000|2024-08-28 07:35:00|9.94|9.87|9.91|9.84|9.95|9.88|9.91|9.84|36
1724830800000|2024-08-28 07:40:00|9.92|9.85|9.91|9.84|9.92|9.85|9.9|9.83|16
1724831100000|2024-08-28 07:45:00|9.9|9.83|9.89|9.82|9.91|9.84|9.89|9.82|6
1724831700000|2024-08-28 07:55:00|9.87|9.8|9.85|9.78|9.87|9.8|9.84|9.77|21
1724832000000|2024-08-28 08:00:00|9.84|9.77|9.83|9.76|9.85|9.78|9.79|9.72|140
1724832300000|2024-08-28 08:05:00|9.82|9.75|9.85|9.78|9.87|9.8|9.82|9.75|22
1724832600000|2024-08-28 08:10:00|9.86|9.79|9.88|9.81|9.9|9.83|9.85|9.78|27
1724832900000|2024-08-28 08:15:00|9.89|9.82|9.92|9.85|9.92|9.85|9.88|9.81|46
1724833200000|2024-08-28 08:20:00|9.93|9.86|9.93|9.86|9.94|9.87|9.91|9.84|47
1724833500000|2024-08-28 08:25:00|9.94|9.87|9.95|9.88|9.95|9.88|9.93|9.86|8
1724833800000|2024-08-28 08:30:00|9.94|9.87|9.96|9.89|9.97|9.9|9.94|9.87|55
1724834100000|2024-08-28 08:35:00|9.95|9.88|9.96|9.89|9.97|9.9|9.95|9.88|12
1724834400000|2024-08-28 08:40:00|9.95|9.88|9.95|9.88|9.96|9.89|9.95|9.88|9
1724834700000|2024-08-28 08:45:00|9.94|9.87|9.93|9.86|9.95|9.88|9.92|9.85|14
1724835000000|2024-08-28 08:50:00|9.92|9.85|9.95|9.88|9.95|9.88|9.92|9.85|10
1724835300000|2024-08-28 08:55:00|9.96|9.89|9.94|9.87|9.96|9.89|9.94|9.87|13
1724835600000|2024-08-28 09:00:00|9.95|9.88|9.95|9.88|9.95|9.88|9.94|9.87|57
1724835900000|2024-08-28 09:05:00|9.94|9.87|9.97|9.9|9.97|9.9|9.93|9.86|62
1724836200000|2024-08-28 09:10:00|9.98|9.91|9.97|9.9|9.98|9.91|9.96|9.89|38
1724836500000|2024-08-28 09:15:00|9.96|9.89|9.98|9.91|9.98|9.91|9.96|9.89|13
1724836800000|2024-08-28 09:20:00|9.97|9.9|9.99|9.92|9.99|9.92|9.97|9.9|13
1724837100000|2024-08-28 09:25:00|10|9.93|10|9.93|10.01|9.94|9.99|9.92|13
1724837400000|2024-08-28 09:30:00|10.01|9.94|10.04|9.97|10.04|9.97|10|9.93|16
1724837700000|2024-08-28 09:35:00|10.03|9.96|10.03|9.96|10.03|9.96|10.01|9.94|7
1724838000000|2024-08-28 09:40:00|10.04|9.97|10.05|9.98|10.05|9.98|10.03|9.96|12
1724838600000|2024-08-28 09:50:00|10.11|10.04|10.14|10.07|10.17|10.1|10.1|10.03|38
1724838900000|2024-08-28 09:55:00|10.13|10.06|10.22|10.15|10.23|10.16|10.12|10.05|84
1724839200000|2024-08-28 10:00:00|10.21|10.14|10.15|10.08|10.22|10.15|10.12|10.05|77
1724839500000|2024-08-28 10:05:00|10.14|10.07|10.16|10.09|10.16|10.09|10.14|10.07|49
1724839800000|2024-08-28 10:10:00|10.15|10.08|10.16|10.09|10.16|10.09|10.13|10.06|32
1724840100000|2024-08-28 10:15:00|10.15|10.08|10.14|10.07|10.16|10.09|10.13|10.06|8
1724840700000|2024-08-28 10:25:00|10.15|10.08|10.17|10.1|10.18|10.11|10.15|10.08|41
1724841000000|2024-08-28 10:30:00|10.18|10.11|10.13|10.06|10.18|10.11|10.13|10.06|80
1724841300000|2024-08-28 10:35:00|10.14|10.07|10.12|10.05|10.14|10.07|10.12|10.05|17
1724841600000|2024-08-28 10:40:00|10.13|10.06|10.14|10.07|10.15|10.08|10.12|10.05|18
1724841900000|2024-08-28 10:45:00|10.15|10.08|10.14|10.07|10.15|10.08|10.13|10.06|42
1724842200000|2024-08-28 10:50:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|12
1724842500000|2024-08-28 10:55:00|10.13|10.06|10.13|10.06|10.14|10.07|10.13|10.06|19
1724842800000|2024-08-28 11:00:00|10.12|10.05|10.14|10.07|10.14|10.07|10.11|10.04|31
1724843100000|2024-08-28 11:05:00|10.15|10.08|10.15|10.08|10.16|10.09|10.15|10.08|3
1724843400000|2024-08-28 11:10:00|10.16|10.09|10.17|10.1|10.18|10.11|10.15|10.08|16
1724843700000|2024-08-28 11:15:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|11
1724844000000|2024-08-28 11:20:00|10.17|10.1|10.18|10.11|10.18|10.11|10.16|10.09|18
1724844300000|2024-08-28 11:25:00|10.17|10.1|10.16|10.09|10.17|10.1|10.15|10.08|80
1724844600000|2024-08-28 11:30:00|10.15|10.08|10.17|10.1|10.17|10.1|10.15|10.08|15
1724844900000|2024-08-28 11:35:00|10.16|10.09|10.14|10.07|10.17|10.1|10.13|10.06|11
1724845200000|2024-08-28 11:40:00|10.13|10.06|10.13|10.06|10.14|10.07|10.13|10.06|15
1724845500000|2024-08-28 11:45:00|10.12|10.05|10.12|10.05|10.13|10.06|10.12|10.05|25
1724845800000|2024-08-28 11:50:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|14
1724846100000|2024-08-28 11:55:00|10.13|10.06|10.12|10.05|10.13|10.06|10.11|10.04|44
1724846400000|2024-08-28 12:00:00|10.11|10.04|10.12|10.05|10.12|10.05|10.1|10.03|16
1724846700000|2024-08-28 12:05:00|10.13|10.06|10.14|10.07|10.15|10.08|10.13|10.06|14
1724847000000|2024-08-28 12:10:00|10.15|10.08|10.15|10.08|10.15|10.08|10.14|10.07|3
1724847300000|2024-08-28 12:15:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|19
1724847600000|2024-08-28 12:20:00|10.15|10.08|10.17|10.1|10.17|10.1|10.14|10.07|105
1724847900000|2024-08-28 12:25:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|204
1724848200000|2024-08-28 12:30:00|10.16|10.09|10.19|10.12|10.19|10.12|10.16|10.09|52
1724848500000|2024-08-28 12:35:00|10.18|10.11|10.18|10.11|10.19|10.12|10.17|10.1|19
1724848800000|2024-08-28 12:40:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|2
1724849100000|2024-08-28 12:45:00|10.17|10.1|10.15|10.08|10.18|10.11|10.13|10.06|93
1724849400000|2024-08-28 12:50:00|10.14|10.07|10.14|10.07|10.15|10.08|10.13|10.06|23
1724849700000|2024-08-28 12:55:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|2
1724850000000|2024-08-28 13:00:00|10.13|10.06|10.12|10.05|10.14|10.07|10.12|10.05|130
1724850300000|2024-08-28 13:05:00|10.13|10.06|10.1|10.03|10.13|10.06|10.1|10.03|42
1724850600000|2024-08-28 13:10:00|10.11|10.04|10.11|10.04|10.11|10.04|10.1|10.03|11
1724850900000|2024-08-28 13:15:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|10
1724851200000|2024-08-28 13:20:00|10.14|10.07|10.11|10.04|10.14|10.07|10.11|10.04|6
1724851500000|2024-08-28 13:25:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|8
1724851800000|2024-08-28 13:30:00|10.12|10.05|10.1|10.03|10.12|10.05|10.09|10.02|99
1724852100000|2024-08-28 13:35:00|10.09|10.02|10.08|10.01|10.1|10.03|10.08|10.01|26
1724852400000|2024-08-28 13:40:00|10.09|10.02|10.1|10.03|10.12|10.05|10.07|10|40
1724852700000|2024-08-28 13:45:00|10.09|10.02|10.07|10|10.1|10.03|10.07|10|63
1724853000000|2024-08-28 13:50:00|10.06|9.99|10.13|10.06|10.14|10.07|10.05|9.98|37
1724853300000|2024-08-28 13:55:00|10.12|10.05|10.05|9.98|10.14|10.07|10.05|9.98|104
1724853600000|2024-08-28 14:00:00|10.06|9.99|10.11|10.04|10.12|10.05|10.04|9.97|58
1724853900000|2024-08-28 14:05:00|10.1|10.03|10.14|10.07|10.15|10.08|10.08|10.01|45
1724854200000|2024-08-28 14:10:00|10.13|10.06|10.15|10.08|10.17|10.1|10.13|10.06|37
1724854500000|2024-08-28 14:15:00|10.16|10.09|10.17|10.1|10.17|10.1|10.15|10.08|24
1724854800000|2024-08-28 14:20:00|10.18|10.11|10.14|10.07|10.19|10.12|10.12|10.05|29
1724855100000|2024-08-28 14:25:00|10.15|10.08|10.13|10.06|10.16|10.09|10.13|10.06|17
1724855400000|2024-08-28 14:30:00|10.14|10.07|10.1|10.03|10.15|10.08|10.1|10.03|25
1724855700000|2024-08-28 14:35:00|10.09|10.02|10.13|10.06|10.14|10.07|10.09|10.02|49
1724856000000|2024-08-28 14:40:00|10.12|10.05|10.08|10.01|10.13|10.06|10.07|10|53
1724856300000|2024-08-28 14:45:00|10.07|10|10.04|9.97|10.09|10.02|10.02|9.95|58
1724856600000|2024-08-28 14:50:00|10.05|9.98|10.09|10.02|10.1|10.03|10.03|9.96|67
1724856900000|2024-08-28 14:55:00|10.1|10.03|10.09|10.02|10.11|10.04|10.08|10.01|68
1724857200000|2024-08-28 15:00:00|10.08|10.01|10.06|9.99|10.09|10.02|10.04|9.97|63
1724857500000|2024-08-28 15:05:00|10.05|9.98|10.05|9.98|10.07|10|10.04|9.97|29
1724857800000|2024-08-28 15:10:00|10.04|9.97|10|9.93|10.04|9.97|9.99|9.92|63
1724858100000|2024-08-28 15:15:00|10.01|9.94|9.97|9.9|10.01|9.94|9.96|9.89|81
1724858400000|2024-08-28 15:20:00|9.96|9.89|9.97|9.9|9.99|9.92|9.94|9.87|72
1724858700000|2024-08-28 15:25:00|9.98|9.91|10|9.93|10|9.93|9.98|9.91|7
1724859000000|2024-08-28 15:30:00|10.01|9.94|9.94|9.87|10.02|9.95|9.93|9.86|26
1724859300000|2024-08-28 15:35:00|9.93|9.86|9.97|9.9|9.98|9.91|9.92|9.85|49
1724859600000|2024-08-28 15:40:00|9.98|9.91|9.97|9.9|9.98|9.91|9.96|9.89|26
1724859900000|2024-08-28 15:45:00|9.98|9.91|9.94|9.87|9.98|9.91|9.93|9.86|25
1724860200000|2024-08-28 15:50:00|9.93|9.86|9.99|9.92|10|9.93|9.93|9.86|35
1724860500000|2024-08-28 15:55:00|10|9.93|10|9.93|10.01|9.94|9.99|9.92|25
1724860800000|2024-08-28 16:00:00|9.99|9.92|9.99|9.92|10|9.93|9.97|9.9|79
1724861100000|2024-08-28 16:05:00|10|9.93|9.92|9.85|10.01|9.94|9.92|9.85|109
1724861400000|2024-08-28 16:10:00|9.93|9.86|9.88|9.81|9.95|9.88|9.88|9.81|106
1724861700000|2024-08-28 16:15:00|9.89|9.82|9.81|9.74|9.9|9.83|9.8|9.73|113
1724862000000|2024-08-28 16:20:00|9.82|9.75|9.77|9.7|9.82|9.75|9.73|9.66|120
1724862300000|2024-08-28 16:25:00|9.78|9.71|9.88|9.81|9.89|9.82|9.77|9.7|39
1724862600000|2024-08-28 16:30:00|9.87|9.8|9.82|9.75|9.87|9.8|9.79|9.72|84
1724862900000|2024-08-28 16:35:00|9.81|9.74|9.86|9.79|9.87|9.8|9.8|9.73|60
1724863200000|2024-08-28 16:40:00|9.85|9.78|9.91|9.84|9.91|9.84|9.85|9.78|87
1724863500000|2024-08-28 16:45:00|9.92|9.85|9.92|9.85|9.93|9.86|9.89|9.82|63
1724863800000|2024-08-28 16:50:00|9.91|9.84|9.98|9.91|10|9.93|9.91|9.84|94
1724864100000|2024-08-28 16:55:00|9.99|9.92|10.03|9.96|10.04|9.97|9.98|9.91|27
1724864400000|2024-08-28 17:00:00|10.02|9.95|9.99|9.92|10.05|9.98|9.98|9.91|99
1724864700000|2024-08-28 17:05:00|9.98|9.91|10.04|9.97|10.04|9.97|9.97|9.9|80
1724865000000|2024-08-28 17:10:00|10.03|9.96|10.03|9.96|10.04|9.97|10.01|9.94|63
1724865300000|2024-08-28 17:15:00|10.02|9.95|10|9.93|10.03|9.96|9.96|9.89|79
1724865600000|2024-08-28 17:20:00|10.01|9.94|9.96|9.89|10.01|9.94|9.95|9.88|62
1724865900000|2024-08-28 17:25:00|9.97|9.9|9.96|9.89|9.98|9.91|9.96|9.89|52
1724866200000|2024-08-28 17:30:00|9.97|9.9|9.94|9.87|9.98|9.91|9.92|9.85|84
1724866500000|2024-08-28 17:35:00|9.95|9.88|9.97|9.9|9.99|9.92|9.95|9.88|35
1724866800000|2024-08-28 17:40:00|9.96|9.89|9.98|9.91|9.99|9.92|9.96|9.89|11
1724867100000|2024-08-28 17:45:00|9.99|9.92|9.95|9.88|9.99|9.92|9.95|9.88|35
1724867400000|2024-08-28 17:50:00|9.96|9.89|9.93|9.86|9.96|9.89|9.92|9.85|34
1724867700000|2024-08-28 17:55:00|9.92|9.85|9.9|9.83|9.93|9.86|9.9|9.83|29
1724868000000|2024-08-28 18:00:00|9.89|9.82|9.91|9.84|9.91|9.84|9.88|9.81|45
1724868300000|2024-08-28 18:05:00|9.92|9.85|9.94|9.87|9.94|9.87|9.91|9.84|35
1724868600000|2024-08-28 18:10:00|9.95|9.88|9.95|9.88|9.96|9.89|9.94|9.87|23
1724868900000|2024-08-28 18:15:00|9.94|9.87|9.96|9.89|9.98|9.91|9.94|9.87|45
1724869200000|2024-08-28 18:20:00|9.97|9.9|10.02|9.95|10.02|9.95|9.97|9.9|14
1724869500000|2024-08-28 18:25:00|10.03|9.96|10|9.93|10.03|9.96|9.99|9.92|14
1724869800000|2024-08-28 18:30:00|10.01|9.94|10.01|9.94|10.02|9.95|10|9.93|17
1724870100000|2024-08-28 18:35:00|10.02|9.95|10.02|9.95|10.02|9.95|10|9.93|15
1724870400000|2024-08-28 18:40:00|10.03|9.96|10.02|9.95|10.06|9.99|10.02|9.95|37
1724870700000|2024-08-28 18:45:00|10.01|9.94|10.03|9.96|10.03|9.96|10.01|9.94|21
1724871000000|2024-08-28 18:50:00|10.04|9.97|10.13|10.06|10.13|10.06|10.04|9.97|24
1724871300000|2024-08-28 18:55:00|10.14|10.07|10.16|10.09|10.16|10.09|10.12|10.05|67
1724871600000|2024-08-28 19:00:00|10.17|10.1|10.18|10.11|10.21|10.14|10.16|10.09|92
1724871900000|2024-08-28 19:05:00|10.17|10.1|10.06|9.99|10.18|10.11|10.04|9.97|83
1724872200000|2024-08-28 19:10:00|10.05|9.98|10.03|9.96|10.06|9.99|10|9.93|47
1724872500000|2024-08-28 19:15:00|10.02|9.95|10.01|9.94|10.03|9.96|10|9.93|32
1724872800000|2024-08-28 19:20:00|10|9.93|10.01|9.94|10.02|9.95|9.99|9.92|18
1724873100000|2024-08-28 19:25:00|10.02|9.95|10.02|9.95|10.04|9.97|10.02|9.95|47
1724873400000|2024-08-28 19:30:00|10.01|9.94|10|9.93|10.02|9.95|9.99|9.92|50
1724873700000|2024-08-28 19:35:00|9.99|9.92|9.99|9.92|10|9.93|9.98|9.91|25
1724874000000|2024-08-28 19:40:00|9.98|9.91|9.98|9.91|10|9.93|9.97|9.9|19
1724874300000|2024-08-28 19:45:00|9.99|9.92|10|9.93|10|9.93|9.97|9.9|56
1724874600000|2024-08-28 19:50:00|9.99|9.92|10.01|9.94|10.03|9.96|9.99|9.92|13
1724874900000|2024-08-28 19:55:00|10|9.93|9.95|9.88|10.01|9.94|9.94|9.87|48
1724875200000|2024-08-28 20:00:00|9.96|9.89|10|9.93|10.01|9.94|9.95|9.88|17
1724875500000|2024-08-28 20:05:00|10.01|9.94|9.99|9.92|10.01|9.94|9.98|9.91|25
1724875800000|2024-08-28 20:10:00|10|9.93|10.01|9.94|10.01|9.94|9.98|9.91|14
1724876100000|2024-08-28 20:15:00|10.02|9.95|10.05|9.98|10.06|9.99|10.02|9.95|18
1724876400000|2024-08-28 20:20:00|10.04|9.97|9.95|9.88|10.12|10.05|9.95|9.88|100
1724876700000|2024-08-28 20:25:00|9.96|9.89|10.02|9.95|10.05|9.98|9.96|9.89|93
1724877000000|2024-08-28 20:30:00|10.01|9.94|10.03|9.96|10.04|9.97|9.97|9.9|51
1724877300000|2024-08-28 20:35:00|10.02|9.95|10.05|9.98|10.05|9.98|10|9.93|50
1724877600000|2024-08-28 20:40:00|10.04|9.97|10.01|9.94|10.05|9.98|10.01|9.94|56
1724877900000|2024-08-28 20:45:00|10.02|9.95|9.98|9.91|10.03|9.96|9.98|9.91|57
1724878200000|2024-08-28 20:50:00|9.97|9.9|10.02|9.95|10.02|9.95|9.97|9.9|38
1724878500000|2024-08-28 20:55:00|10.03|9.96|10.02|9.95|10.06|9.99|10.02|9.95|18
1724878800000|2024-08-28 21:00:00|10.03|9.96|10|9.93|10.03|9.96|10|9.93|42
1724879100000|2024-08-28 21:05:00|9.99|9.92|10|9.93|10.02|9.95|9.99|9.92|40
1724879400000|2024-08-28 21:10:00|10.01|9.94|10.01|9.94|10.02|9.95|10|9.93|15
1724879700000|2024-08-28 21:15:00|10|9.93|10.01|9.94|10.01|9.94|9.99|9.92|38
1724880000000|2024-08-28 21:20:00|10|9.93|10.04|9.97|10.05|9.98|10|9.93|31
1724880300000|2024-08-28 21:25:00|10.05|9.98|10.03|9.96|10.07|10|10.02|9.95|15
1724880600000|2024-08-28 21:30:00|10.04|9.97|10.03|9.96|10.04|9.97|10.02|9.95|24
1724880900000|2024-08-28 21:35:00|10.04|9.97|10.03|9.96|10.05|9.98|10.03|9.96|6
1724881200000|2024-08-28 21:40:00|10.02|9.95|10.02|9.95|10.03|9.96|10.02|9.95|7
1724881500000|2024-08-28 21:45:00|10.01|9.94|10.01|9.94|10.02|9.95|10|9.93|15
1724881800000|2024-08-28 21:50:00|10|9.93|10|9.93|10.01|9.94|10|9.93|37
1724882100000|2024-08-28 21:55:00|9.99|9.92|9.96|9.89|9.99|9.92|9.96|9.89|8
1724882400000|2024-08-28 22:00:00|9.97|9.9|9.97|9.9|9.98|9.91|9.95|9.88|25
1724882700000|2024-08-28 22:05:00|9.96|9.89|9.96|9.89|9.98|9.91|9.95|9.88|35
1724883000000|2024-08-28 22:10:00|9.95|9.88|9.92|9.85|9.95|9.88|9.91|9.84|30
1724883300000|2024-08-28 22:15:00|9.93|9.86|9.92|9.85|9.94|9.87|9.91|9.84|52
1724883600000|2024-08-28 22:20:00|9.93|9.86|9.93|9.86|9.93|9.86|9.93|9.86|1
1724883900000|2024-08-28 22:25:00|9.92|9.85|9.92|9.85|9.93|9.86|9.91|9.84|11
1724884200000|2024-08-28 22:30:00|9.91|9.84|9.93|9.86|9.93|9.86|9.91|9.84|9
1724884500000|2024-08-28 22:35:00|9.94|9.87|9.96|9.89|9.96|9.89|9.93|9.86|37
1724884800000|2024-08-28 22:40:00|9.95|9.88|9.95|9.88|9.96|9.89|9.93|9.86|17
1724885100000|2024-08-28 22:45:00|9.94|9.87|9.97|9.9|9.97|9.9|9.94|9.87|22
1724885400000|2024-08-28 22:50:00|9.96|9.89|9.97|9.9|9.97|9.9|9.96|9.89|4
1724885700000|2024-08-28 22:55:00|9.98|9.91|10|9.93|10|9.93|9.98|9.91|9
1724886000000|2024-08-28 23:00:00|9.99|9.92|9.98|9.91|10|9.93|9.98|9.91|8
1724886600000|2024-08-28 23:10:00|9.97|9.9|9.97|9.9|9.98|9.91|9.97|9.9|11
1724886900000|2024-08-28 23:15:00|9.98|9.91|9.98|9.91|9.98|9.91|9.97|9.9|9
1724887200000|2024-08-28 23:20:00|9.97|9.9|9.98|9.91|9.98|9.91|9.97|9.9|4
1724887500000|2024-08-28 23:25:00|9.99|9.92|9.99|9.92|10|9.93|9.99|9.92|37
1724887800000|2024-08-28 23:30:00|10|9.93|10|9.93|10|9.93|9.99|9.92|53
1724888100000|2024-08-28 23:35:00|10.01|9.94|10.02|9.95|10.02|9.95|10.01|9.94|2
1724888400000|2024-08-28 23:40:00|10.03|9.96|10.03|9.96|10.03|9.96|10.02|9.95|3
1724888700000|2024-08-28 23:45:00|10.04|9.97|10.04|9.97|10.04|9.97|10.03|9.96|29
1724889000000|2024-08-28 23:50:00|10.03|9.96|10|9.93|10.04|9.97|10|9.93|46
1724889300000|2024-08-28 23:55:00|9.99|9.92|10|9.93|10|9.93|9.99|9.92|8
1724889600000|2024-08-29 00:00:00|10.01|9.94|10.01|9.94|10.02|9.95|10|9.93|11
1724889900000|2024-08-29 00:05:00|10|9.93|10.02|9.95|10.02|9.95|10|9.93|45
1724890200000|2024-08-29 00:10:00|10.01|9.94|10.03|9.96|10.04|9.97|10.01|9.94|23
1724890500000|2024-08-29 00:15:00|10.04|9.97|10.03|9.96|10.04|9.97|10.02|9.95|40
1724890800000|2024-08-29 00:20:00|10.04|9.97|10.06|9.99|10.07|10|10.03|9.96|21
1724891100000|2024-08-29 00:25:00|10.05|9.98|10.03|9.96|10.06|9.99|10.02|9.95|37
1724891400000|2024-08-29 00:30:00|10.04|9.97|10.02|9.95|10.04|9.97|10.01|9.94|25
1724891700000|2024-08-29 00:35:00|10.03|9.96|10.05|9.98|10.05|9.98|10.02|9.95|35
1724892000000|2024-08-29 00:40:00|10.06|9.99|10.05|9.98|10.06|9.99|10.05|9.98|2
1724892300000|2024-08-29 00:45:00|10.04|9.97|10.04|9.97|10.06|9.99|10.04|9.97|49
1724892600000|2024-08-29 00:50:00|10.05|9.98|10.06|9.99|10.07|10|10.05|9.98|62
1724892900000|2024-08-29 00:55:00|10.07|10|10.08|10.01|10.08|10.01|10.07|10|2
1724893200000|2024-08-29 01:00:00|10.07|10|10.08|10.01|10.1|10.03|10.07|10|18
1724893500000|2024-08-29 01:05:00|10.07|10|10.09|10.02|10.1|10.03|10.06|9.99|27
1724893800000|2024-08-29 01:10:00|10.1|10.03|10.06|9.99|10.1|10.03|10.06|9.99|13
1724894100000|2024-08-29 01:15:00|10.05|9.98|10.03|9.96|10.05|9.98|10.03|9.96|21
1724894400000|2024-08-29 01:20:00|10.04|9.97|10.04|9.97|10.04|9.97|10.03|9.96|3
1724894700000|2024-08-29 01:25:00|10.03|9.96|10.04|9.97|10.04|9.97|10.03|9.96|8
1724895000000|2024-08-29 01:30:00|10.03|9.96|10.04|9.97|10.05|9.98|10.03|9.96|22
1724895300000|2024-08-29 01:35:00|10.05|9.98|10.06|9.99|10.07|10|10.05|9.98|28
1724895600000|2024-08-29 01:40:00|10.07|10|10.05|9.98|10.07|10|10.05|9.98|17
1724895900000|2024-08-29 01:45:00|10.04|9.97|10.05|9.98|10.05|9.98|10.03|9.96|44
1724896200000|2024-08-29 01:50:00|10.06|9.99|10.06|9.99|10.07|10|10.05|9.98|31
1724896500000|2024-08-29 01:55:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|50
1724896800000|2024-08-29 02:00:00|10.05|9.98|10.04|9.97|10.06|9.99|10.04|9.97|44
1724897100000|2024-08-29 02:05:00|10.05|9.98|10.04|9.97|10.05|9.98|10.04|9.97|8
1724897700000|2024-08-29 02:15:00|10.03|9.96|10.05|9.98|10.05|9.98|10.03|9.96|7
1724898300000|2024-08-29 02:25:00|10.04|9.97|10.05|9.98|10.06|9.99|10.04|9.97|6
1724898600000|2024-08-29 02:30:00|10.04|9.97|10.05|9.98|10.05|9.98|10.03|9.96|18
1724898900000|2024-08-29 02:35:00|10.04|9.97|10.05|9.98|10.05|9.98|10.02|9.95|10
1724899200000|2024-08-29 02:40:00|10.06|9.99|10.07|10|10.07|10|10.05|9.98|12
1724899500000|2024-08-29 02:45:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|2
1724899800000|2024-08-29 02:50:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|4
1724900100000|2024-08-29 02:55:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|2
1724900400000|2024-08-29 03:00:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|2
1724900700000|2024-08-29 03:05:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1724901300000|2024-08-29 03:15:00|10.07|10|10.07|10|10.07|10|10.06|9.99|3
1724901600000|2024-08-29 03:20:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1724901900000|2024-08-29 03:25:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1724902200000|2024-08-29 03:30:00|10.1|10.03|10.1|10.03|10.1|10.03|10.09|10.02|3
1724902500000|2024-08-29 03:35:00|10.09|10.02|10.1|10.03|10.11|10.04|10.09|10.02|8
1724902800000|2024-08-29 03:40:00|10.11|10.04|10.09|10.02|10.11|10.04|10.09|10.02|17
1724903100000|2024-08-29 03:45:00|10.1|10.03|10.09|10.02|10.1|10.03|10.09|10.02|16
1724903400000|2024-08-29 03:50:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|2
1724903700000|2024-08-29 03:55:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|4
1724904000000|2024-08-29 04:00:00|10.1|10.03|10.09|10.02|10.1|10.03|10.09|10.02|8
1724904300000|2024-08-29 04:05:00|10.1|10.03|10.1|10.03|10.1|10.03|10.09|10.02|3
1724904600000|2024-08-29 04:10:00|10.11|10.04|10.09|10.02|10.11|10.04|10.09|10.02|5
1724904900000|2024-08-29 04:15:00|10.08|10.01|10.07|10|10.09|10.02|10.07|10|10
1724905200000|2024-08-29 04:20:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|2
1724905500000|2024-08-29 04:25:00|10.1|10.03|10.1|10.03|10.1|10.03|10.09|10.02|17
1724905800000|2024-08-29 04:30:00|10.09|10.02|10.08|10.01|10.1|10.03|10.08|10.01|4
1724906100000|2024-08-29 04:35:00|10.07|10|10.08|10.01|10.09|10.02|10.06|9.99|12
1724906400000|2024-08-29 04:40:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1724906700000|2024-08-29 04:45:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|10
1724907000000|2024-08-29 04:50:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|18
1724907300000|2024-08-29 04:55:00|10.06|9.99|10.07|10|10.08|10.01|10.06|9.99|16
1724907600000|2024-08-29 05:00:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|36
1724907900000|2024-08-29 05:05:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|7
1724908200000|2024-08-29 05:10:00|10.07|10|10.08|10.01|10.08|10.01|10.07|10|2
1724908500000|2024-08-29 05:15:00|10.09|10.02|10.11|10.04|10.11|10.04|10.09|10.02|11
1724908800000|2024-08-29 05:20:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|4
1724909100000|2024-08-29 05:25:00|10.1|10.03|10.1|10.03|10.1|10.03|10.1|10.03|1
1724909400000|2024-08-29 05:30:00|10.09|10.02|10.1|10.03|10.1|10.03|10.08|10.01|6
1724909700000|2024-08-29 05:35:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|6
1724910000000|2024-08-29 05:40:00|10.11|10.04|10.11|10.04|10.11|10.04|10.11|10.04|1
1724910300000|2024-08-29 05:45:00|10.12|10.05|10.12|10.05|10.12|10.05|10.12|10.05|1
1724910600000|2024-08-29 05:50:00|10.13|10.06|10.13|10.06|10.13|10.06|10.12|10.05|15
1724910900000|2024-08-29 05:55:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|6
1724911200000|2024-08-29 06:00:00|10.14|10.07|10.16|10.09|10.16|10.09|10.13|10.06|15
1724911500000|2024-08-29 06:05:00|10.15|10.08|10.16|10.09|10.16|10.09|10.14|10.07|28
1724911800000|2024-08-29 06:10:00|10.15|10.08|10.15|10.08|10.16|10.09|10.14|10.07|11
1724912100000|2024-08-29 06:15:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|3
1724912400000|2024-08-29 06:20:00|10.15|10.08|10.17|10.1|10.17|10.1|10.15|10.08|9
1724912700000|2024-08-29 06:25:00|10.16|10.09|10.14|10.07|10.17|10.1|10.14|10.07|7
1724913000000|2024-08-29 06:30:00|10.15|10.08|10.17|10.1|10.18|10.11|10.14|10.07|17
1724913300000|2024-08-29 06:35:00|10.18|10.11|10.17|10.1|10.18|10.11|10.16|10.09|72
1724913600000|2024-08-29 06:40:00|10.18|10.11|10.17|10.1|10.18|10.11|10.16|10.09|16
1724913900000|2024-08-29 06:45:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|21
1724914200000|2024-08-29 06:50:00|10.17|10.1|10.16|10.09|10.17|10.1|10.16|10.09|4
1724914500000|2024-08-29 06:55:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|16
1724914800000|2024-08-29 07:00:00|10.15|10.08|10.15|10.08|10.15|10.08|10.14|10.07|13
1724915100000|2024-08-29 07:05:00|10.16|10.09|10.15|10.08|10.16|10.09|10.15|10.08|30
1724915400000|2024-08-29 07:10:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|9
1724915700000|2024-08-29 07:15:00|10.15|10.08|10.15|10.08|10.15|10.08|10.15|10.08|1
1724916000000|2024-08-29 07:20:00|10.14|10.07|10.11|10.04|10.15|10.08|10.11|10.04|11
1724916300000|2024-08-29 07:25:00|10.12|10.05|10.11|10.04|10.13|10.06|10.11|10.04|12
1724916600000|2024-08-29 07:30:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|4
1724916900000|2024-08-29 07:35:00|10.14|10.07|10.12|10.05|10.14|10.07|10.12|10.05|3
1724917500000|2024-08-29 07:45:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|6
1724917800000|2024-08-29 07:50:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|4
1724918100000|2024-08-29 07:55:00|10.11|10.04|10.1|10.03|10.11|10.04|10.09|10.02|8
1724918400000|2024-08-29 08:00:00|10.09|10.02|10.09|10.02|10.11|10.04|10.09|10.02|19
1724918700000|2024-08-29 08:05:00|10.1|10.03|10.09|10.02|10.13|10.06|10.09|10.02|24
1724919000000|2024-08-29 08:10:00|10.1|10.03|10.09|10.02|10.1|10.03|10.08|10.01|38
1724919300000|2024-08-29 08:15:00|10.08|10.01|10.1|10.03|10.11|10.04|10.08|10.01|17
1724919600000|2024-08-29 08:20:00|10.09|10.02|10.07|10|10.1|10.03|10.06|9.99|29
1724919900000|2024-08-29 08:25:00|10.08|10.01|10.09|10.02|10.09|10.02|10.07|10|12
1724920200000|2024-08-29 08:30:00|10.1|10.03|10.09|10.02|10.1|10.03|10.08|10.01|16
1724920500000|2024-08-29 08:35:00|10.1|10.03|10.09|10.02|10.1|10.03|10.09|10.02|10
1724920800000|2024-08-29 08:40:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|51
1724921100000|2024-08-29 08:45:00|10.09|10.02|10.08|10.01|10.09|10.02|10.08|10.01|16
1724921700000|2024-08-29 08:55:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1724922300000|2024-08-29 09:05:00|10.1|10.03|10.1|10.03|10.11|10.04|10.1|10.03|5
1724922600000|2024-08-29 09:10:00|10.11|10.04|10.11|10.04|10.12|10.05|10.11|10.04|5
1724922900000|2024-08-29 09:15:00|10.12|10.05|10.11|10.04|10.12|10.05|10.11|10.04|34
1724923200000|2024-08-29 09:20:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|2
1724923500000|2024-08-29 09:25:00|10.12|10.05|10.12|10.05|10.12|10.05|10.11|10.04|5
1724923800000|2024-08-29 09:30:00|10.13|10.06|10.11|10.04|10.13|10.06|10.11|10.04|9
1724924100000|2024-08-29 09:35:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|7
1724924400000|2024-08-29 09:40:00|10.13|10.06|10.12|10.05|10.13|10.06|10.11|10.04|52
1724924700000|2024-08-29 09:45:00|10.11|10.04|10.12|10.05|10.13|10.06|10.11|10.04|108
1724925000000|2024-08-29 09:50:00|10.11|10.04|10.09|10.02|10.12|10.05|10.09|10.02|27
1724925300000|2024-08-29 09:55:00|10.1|10.03|10.09|10.02|10.11|10.04|10.09|10.02|24
1724925600000|2024-08-29 10:00:00|10.1|10.03|10.1|10.03|10.11|10.04|10.09|10.02|13
1724925900000|2024-08-29 10:05:00|10.11|10.04|10.12|10.05|10.12|10.05|10.1|10.03|44
1724926200000|2024-08-29 10:10:00|10.11|10.04|10.13|10.06|10.14|10.07|10.11|10.04|33
1724926500000|2024-08-29 10:15:00|10.12|10.05|10.12|10.05|10.13|10.06|10.12|10.05|57
1724926800000|2024-08-29 10:20:00|10.13|10.06|10.13|10.06|10.13|10.06|10.12|10.05|19
1724927100000|2024-08-29 10:25:00|10.14|10.07|10.12|10.05|10.14|10.07|10.12|10.05|5
1724927400000|2024-08-29 10:30:00|10.11|10.04|10.12|10.05|10.13|10.06|10.11|10.04|34
1724927700000|2024-08-29 10:35:00|10.13|10.06|10.11|10.04|10.13|10.06|10.11|10.04|5
1724928000000|2024-08-29 10:40:00|10.1|10.03|10.11|10.04|10.12|10.05|10.1|10.03|6
1724928300000|2024-08-29 10:45:00|10.1|10.03|10.1|10.03|10.11|10.04|10.1|10.03|37
1724928600000|2024-08-29 10:50:00|10.11|10.04|10.11|10.04|10.11|10.04|10.1|10.03|33
1724928900000|2024-08-29 10:55:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|6
1724929200000|2024-08-29 11:00:00|10.1|10.03|10.11|10.04|10.11|10.04|10.09|10.02|10
1724929500000|2024-08-29 11:05:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|9
1724929800000|2024-08-29 11:10:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|74
1724930100000|2024-08-29 11:15:00|10.13|10.06|10.14|10.07|10.14|10.07|10.12|10.05|18
1724930400000|2024-08-29 11:20:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|16
1724930700000|2024-08-29 11:25:00|10.13|10.06|10.15|10.08|10.15|10.08|10.13|10.06|21
1724931000000|2024-08-29 11:30:00|10.16|10.09|10.17|10.1|10.17|10.1|10.15|10.08|10
1724931300000|2024-08-29 11:35:00|10.16|10.09|10.17|10.1|10.19|10.12|10.16|10.09|92
1724931600000|2024-08-29 11:40:00|10.16|10.09|10.18|10.11|10.18|10.11|10.16|10.09|13
1724931900000|2024-08-29 11:45:00|10.19|10.12|10.21|10.14|10.22|10.15|10.18|10.11|37
1724932200000|2024-08-29 11:50:00|10.2|10.13|10.17|10.1|10.21|10.14|10.17|10.1|36
1724932500000|2024-08-29 11:55:00|10.16|10.09|10.17|10.1|10.17|10.1|10.15|10.08|172
1724932800000|2024-08-29 12:00:00|10.16|10.09|10.18|10.11|10.18|10.11|10.14|10.07|71
1724933100000|2024-08-29 12:05:00|10.17|10.1|10.16|10.09|10.18|10.11|10.15|10.08|62
1724933700000|2024-08-29 12:15:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|2
1724934000000|2024-08-29 12:20:00|10.19|10.12|10.19|10.12|10.2|10.13|10.19|10.12|23
1724934300000|2024-08-29 12:25:00|10.2|10.13|10.2|10.13|10.2|10.13|10.2|10.13|1
1724934600000|2024-08-29 12:30:00|10.21|10.14|10.2|10.13|10.22|10.15|10.17|10.1|76
1724934900000|2024-08-29 12:35:00|10.21|10.14|10.21|10.14|10.22|10.15|10.18|10.11|49
1724935200000|2024-08-29 12:40:00|10.22|10.15|10.19|10.12|10.23|10.16|10.19|10.12|98
1724935500000|2024-08-29 12:45:00|10.18|10.11|10.19|10.12|10.19|10.12|10.17|10.1|72
1724935800000|2024-08-29 12:50:00|10.18|10.11|10.17|10.1|10.19|10.12|10.17|10.1|24
1724936100000|2024-08-29 12:55:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|7
1724936400000|2024-08-29 13:00:00|10.17|10.1|10.2|10.13|10.2|10.13|10.16|10.09|32
1724936700000|2024-08-29 13:05:00|10.19|10.12|10.18|10.11|10.2|10.13|10.17|10.1|42
1724937000000|2024-08-29 13:10:00|10.17|10.1|10.19|10.12|10.19|10.12|10.17|10.1|7
1724937300000|2024-08-29 13:15:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|5
1724937600000|2024-08-29 13:20:00|10.19|10.12|10.18|10.11|10.19|10.12|10.17|10.1|16
1724937900000|2024-08-29 13:25:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|21
1724938200000|2024-08-29 13:30:00|10.18|10.11|10.19|10.12|10.2|10.13|10.18|10.11|14
1724938500000|2024-08-29 13:35:00|10.2|10.13|10.18|10.11|10.2|10.13|10.18|10.11|33
1724938800000|2024-08-29 13:40:00|10.19|10.12|10.16|10.09|10.19|10.12|10.14|10.07|16
1724939100000|2024-08-29 13:45:00|10.17|10.1|10.18|10.11|10.19|10.12|10.16|10.09|52
1724939400000|2024-08-29 13:50:00|10.17|10.1|10.18|10.11|10.18|10.11|10.15|10.08|62
1724939700000|2024-08-29 13:55:00|10.19|10.12|10.2|10.13|10.2|10.13|10.18|10.11|32
1724940000000|2024-08-29 14:00:00|10.19|10.12|10.21|10.14|10.22|10.15|10.19|10.12|35
1724940300000|2024-08-29 14:05:00|10.22|10.15|10.24|10.17|10.25|10.18|10.21|10.14|23
1724940600000|2024-08-29 14:10:00|10.23|10.16|10.24|10.17|10.24|10.17|10.23|10.16|72
1724940900000|2024-08-29 14:15:00|10.23|10.16|10.2|10.13|10.24|10.17|10.19|10.12|77
1724941200000|2024-08-29 14:20:00|10.19|10.12|10.21|10.14|10.21|10.14|10.18|10.11|51
1724941500000|2024-08-29 14:25:00|10.22|10.15|10.2|10.13|10.22|10.15|10.19|10.12|33
1724941800000|2024-08-29 14:30:00|10.19|10.12|10.2|10.13|10.2|10.13|10.19|10.12|8
1724942100000|2024-08-29 14:35:00|10.21|10.14|10.23|10.16|10.23|10.16|10.21|10.14|5
1724942400000|2024-08-29 14:40:00|10.22|10.15|10.23|10.16|10.23|10.16|10.22|10.15|26
1724942700000|2024-08-29 14:45:00|10.22|10.15|10.23|10.16|10.24|10.17|10.22|10.15|18
1724943000000|2024-08-29 14:50:00|10.22|10.15|10.22|10.15|10.22|10.15|10.21|10.14|9
1724943300000|2024-08-29 14:55:00|10.21|10.14|10.21|10.14|10.22|10.15|10.2|10.13|13
1724943600000|2024-08-29 15:00:00|10.22|10.15|10.23|10.16|10.23|10.16|10.21|10.14|10
1724943900000|2024-08-29 15:05:00|10.24|10.17|10.24|10.17|10.24|10.17|10.23|10.16|75
1724944200000|2024-08-29 15:10:00|10.23|10.16|10.23|10.16|10.24|10.17|10.22|10.15|61
1724944500000|2024-08-29 15:15:00|10.24|10.17|10.23|10.16|10.25|10.18|10.22|10.15|48
1724944800000|2024-08-29 15:20:00|10.24|10.17|10.24|10.17|10.24|10.17|10.22|10.15|123
1724945100000|2024-08-29 15:25:00|10.25|10.18|10.25|10.18|10.25|10.18|10.24|10.17|3
1724945400000|2024-08-29 15:30:00|10.26|10.19|10.28|10.21|10.3|10.23|10.26|10.19|19
1724945700000|2024-08-29 15:35:00|10.29|10.22|10.29|10.22|10.29|10.22|10.27|10.2|35
1724946000000|2024-08-29 15:40:00|10.28|10.21|10.24|10.17|10.29|10.22|10.24|10.17|77
1724946300000|2024-08-29 15:45:00|10.25|10.18|10.25|10.18|10.25|10.18|10.24|10.17|59
1724946600000|2024-08-29 15:50:00|10.27|10.2|10.23|10.16|10.27|10.2|10.22|10.15|19
1724946900000|2024-08-29 15:55:00|10.24|10.17|10.24|10.17|10.24|10.17|10.23|10.16|9
1724947200000|2024-08-29 16:00:00|10.25|10.18|10.25|10.18|10.25|10.18|10.24|10.17|5
1724947500000|2024-08-29 16:05:00|10.24|10.17|10.27|10.2|10.28|10.21|10.24|10.17|26
1724947800000|2024-08-29 16:10:00|10.26|10.19|10.25|10.18|10.27|10.2|10.25|10.18|44
1724948100000|2024-08-29 16:15:00|10.24|10.17|10.23|10.16|10.25|10.18|10.22|10.15|40
1724948400000|2024-08-29 16:20:00|10.22|10.15|10.22|10.15|10.22|10.15|10.21|10.14|37
1724948700000|2024-08-29 16:25:00|10.23|10.16|10.2|10.13|10.23|10.16|10.2|10.13|24
1724949000000|2024-08-29 16:30:00|10.21|10.14|10.2|10.13|10.21|10.14|10.18|10.11|54
1724949300000|2024-08-29 16:35:00|10.19|10.12|10.22|10.15|10.22|10.15|10.19|10.12|36
1724949600000|2024-08-29 16:40:00|10.21|10.14|10.2|10.13|10.22|10.15|10.2|10.13|156
1724949900000|2024-08-29 16:45:00|10.21|10.14|10.16|10.09|10.21|10.14|10.16|10.09|130
1724950200000|2024-08-29 16:50:00|10.17|10.1|10.17|10.1|10.18|10.11|10.15|10.08|145
1724950500000|2024-08-29 16:55:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|58
1724950800000|2024-08-29 17:00:00|10.16|10.09|10.17|10.1|10.17|10.1|10.15|10.08|52
1724951100000|2024-08-29 17:05:00|10.18|10.11|10.16|10.09|10.18|10.11|10.16|10.09|13
1724951400000|2024-08-29 17:10:00|10.15|10.08|10.13|10.06|10.15|10.08|10.12|10.05|15
1724951700000|2024-08-29 17:15:00|10.14|10.07|10.15|10.08|10.16|10.09|10.13|10.06|60
1724952000000|2024-08-29 17:20:00|10.16|10.09|10.16|10.09|10.17|10.1|10.15|10.08|15
1724952300000|2024-08-29 17:25:00|10.15|10.08|10.16|10.09|10.16|10.09|10.15|10.08|2
1724952600000|2024-08-29 17:30:00|10.15|10.08|10.15|10.08|10.17|10.1|10.15|10.08|7
1724952900000|2024-08-29 17:35:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|15
1724953200000|2024-08-29 17:40:00|10.15|10.08|10.17|10.1|10.17|10.1|10.15|10.08|55
1724953500000|2024-08-29 17:45:00|10.16|10.09|10.16|10.09|10.17|10.1|10.15|10.08|21
1724953800000|2024-08-29 17:50:00|10.15|10.08|10.17|10.1|10.17|10.1|10.15|10.08|21
1724954100000|2024-08-29 17:55:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|6
1724954400000|2024-08-29 18:00:00|10.16|10.09|10.16|10.09|10.16|10.09|10.15|10.08|29
1724954700000|2024-08-29 18:05:00|10.15|10.08|10.12|10.05|10.16|10.09|10.1|10.03|72
1724955000000|2024-08-29 18:10:00|10.11|10.04|10.08|10.01|10.11|10.04|10.05|9.98|92
1724955300000|2024-08-29 18:15:00|10.07|10|10.01|9.94|10.08|10.01|10.01|9.94|43
1724955600000|2024-08-29 18:20:00|10|9.93|10.05|9.98|10.05|9.98|10|9.93|56
1724955900000|2024-08-29 18:25:00|10.06|9.99|10.02|9.95|10.06|9.99|9.99|9.92|57
1724956200000|2024-08-29 18:30:00|10.01|9.94|10.02|9.95|10.04|9.97|10|9.93|42
1724956500000|2024-08-29 18:35:00|10.03|9.96|9.99|9.92|10.03|9.96|9.97|9.9|29
1724956800000|2024-08-29 18:40:00|9.98|9.91|9.96|9.89|9.99|9.92|9.96|9.89|23
1724957100000|2024-08-29 18:45:00|9.95|9.88|9.95|9.88|9.97|9.9|9.93|9.86|29
1724957400000|2024-08-29 18:50:00|9.94|9.87|9.91|9.84|9.94|9.87|9.88|9.81|18
1724957700000|2024-08-29 18:55:00|9.92|9.85|9.92|9.85|9.95|9.88|9.92|9.85|59
1724958000000|2024-08-29 19:00:00|9.93|9.86|9.88|9.81|9.93|9.86|9.87|9.8|20
1724958300000|2024-08-29 19:05:00|9.89|9.82|9.95|9.88|9.95|9.88|9.88|9.81|23
1724958600000|2024-08-29 19:10:00|9.94|9.87|9.92|9.85|9.94|9.87|9.92|9.85|5
1724958900000|2024-08-29 19:15:00|9.93|9.86|9.94|9.87|9.95|9.88|9.93|9.86|56
1724959200000|2024-08-29 19:20:00|9.95|9.88|9.96|9.89|9.96|9.89|9.94|9.87|36
1724959500000|2024-08-29 19:25:00|9.95|9.88|9.97|9.9|9.98|9.91|9.95|9.88|25
1724959800000|2024-08-29 19:30:00|9.96|9.89|9.96|9.89|9.98|9.91|9.96|9.89|15
1724960100000|2024-08-29 19:35:00|9.95|9.88|9.99|9.92|10|9.93|9.95|9.88|31
1724960400000|2024-08-29 19:40:00|10|9.93|9.99|9.92|10.01|9.94|9.99|9.92|32
1724960700000|2024-08-29 19:45:00|10|9.93|9.96|9.89|10|9.93|9.95|9.88|33
1724961000000|2024-08-29 19:50:00|9.95|9.88|9.93|9.86|9.96|9.89|9.92|9.85|21
1724961300000|2024-08-29 19:55:00|9.94|9.87|9.95|9.88|9.95|9.88|9.93|9.86|16
1724961600000|2024-08-29 20:00:00|9.94|9.87|9.99|9.92|9.99|9.92|9.94|9.87|20
1724961900000|2024-08-29 20:05:00|10|9.93|10|9.93|10|9.93|9.99|9.92|3
1724962200000|2024-08-29 20:10:00|9.99|9.92|9.97|9.9|9.99|9.92|9.97|9.9|17
1724962500000|2024-08-29 20:15:00|9.96|9.89|9.96|9.89|9.97|9.9|9.95|9.88|11
1724962800000|2024-08-29 20:20:00|9.95|9.88|9.94|9.87|9.96|9.89|9.94|9.87|10
1724963100000|2024-08-29 20:25:00|9.93|9.86|9.96|9.89|9.96|9.89|9.93|9.86|13
1724963400000|2024-08-29 20:30:00|9.97|9.9|9.97|9.9|9.97|9.9|9.96|9.89|5
1724963700000|2024-08-29 20:35:00|9.96|9.89|9.96|9.89|9.96|9.89|9.96|9.89|1
1724964000000|2024-08-29 20:40:00|9.97|9.9|9.96|9.89|9.97|9.9|9.95|9.88|10
1724964300000|2024-08-29 20:45:00|9.97|9.9|9.97|9.9|9.97|9.9|9.95|9.88|11
1724964600000|2024-08-29 20:50:00|9.96|9.89|9.97|9.9|9.97|9.9|9.96|9.89|32
1724964900000|2024-08-29 20:55:00|9.96|9.89|9.98|9.91|9.98|9.91|9.96|9.89|7
1724965200000|2024-08-29 21:00:00|9.97|9.9|9.98|9.91|9.98|9.91|9.97|9.9|14
1724965500000|2024-08-29 21:05:00|9.97|9.9|9.98|9.91|9.98|9.91|9.97|9.9|18
1724965800000|2024-08-29 21:10:00|9.97|9.9|9.96|9.89|9.98|9.91|9.96|9.89|6
1724966100000|2024-08-29 21:15:00|9.95|9.88|9.95|9.88|9.96|9.89|9.94|9.87|23
1724966400000|2024-08-29 21:20:00|9.96|9.89|9.96|9.89|9.96|9.89|9.95|9.88|3
1724966700000|2024-08-29 21:25:00|9.95|9.88|9.96|9.89|9.96|9.89|9.95|9.88|4
1724967000000|2024-08-29 21:30:00|9.97|9.9|9.97|9.9|9.98|9.91|9.97|9.9|25
1724967300000|2024-08-29 21:35:00|9.98|9.91|9.98|9.91|9.98|9.91|9.97|9.9|11
1724967600000|2024-08-29 21:40:00|9.99|9.92|9.99|9.92|9.99|9.92|9.99|9.92|1
1724967900000|2024-08-29 21:45:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|2
1724968200000|2024-08-29 21:50:00|10|9.93|9.99|9.92|10|9.93|9.99|9.92|14
1724968500000|2024-08-29 21:55:00|9.98|9.91|9.98|9.91|10|9.93|9.97|9.9|11
1724968800000|2024-08-29 22:00:00|9.97|9.9|9.95|9.88|9.97|9.9|9.94|9.87|19
1724969100000|2024-08-29 22:05:00|9.94|9.87|9.89|9.82|9.94|9.87|9.88|9.81|48
1724969400000|2024-08-29 22:10:00|9.9|9.83|9.95|9.88|9.95|9.88|9.9|9.83|36
1724969700000|2024-08-29 22:15:00|9.96|9.89|9.98|9.91|9.98|9.91|9.95|9.88|33
1724970000000|2024-08-29 22:20:00|9.99|9.92|9.98|9.91|9.99|9.92|9.97|9.9|62
1724970300000|2024-08-29 22:25:00|9.97|9.9|9.96|9.89|9.98|9.91|9.95|9.88|30
1724970600000|2024-08-29 22:30:00|9.95|9.88|9.96|9.89|9.96|9.89|9.95|9.88|12
1724970900000|2024-08-29 22:35:00|9.97|9.9|9.97|9.9|9.97|9.9|9.95|9.88|17
1724971200000|2024-08-29 22:40:00|9.98|9.91|10|9.93|10|9.93|9.97|9.9|13
1724971500000|2024-08-29 22:45:00|10.01|9.94|9.99|9.92|10.08|10.01|9.98|9.91|77
1724971800000|2024-08-29 22:50:00|9.98|9.91|9.99|9.92|10.02|9.95|9.97|9.9|18
1724972100000|2024-08-29 22:55:00|9.98|9.91|10|9.93|10|9.93|9.98|9.91|47
1724972400000|2024-08-29 23:00:00|9.99|9.92|10.01|9.94|10.01|9.94|9.98|9.91|27
1724972700000|2024-08-29 23:05:00|10.02|9.95|10.08|10.01|10.08|10.01|10.02|9.95|33
1724973000000|2024-08-29 23:10:00|10.07|10|10.09|10.02|10.1|10.03|10.05|9.98|29
1724973300000|2024-08-29 23:15:00|10.1|10.03|10.09|10.02|10.11|10.04|10.09|10.02|56
1724973600000|2024-08-29 23:20:00|10.08|10.01|10.07|10|10.08|10.01|10.06|9.99|34
1724973900000|2024-08-29 23:25:00|10.06|9.99|10.06|9.99|10.06|9.99|10.05|9.98|15
1724974200000|2024-08-29 23:30:00|10.07|10|10.06|9.99|10.07|10|10.04|9.97|16
1724974500000|2024-08-29 23:35:00|10.05|9.98|10.05|9.98|10.06|9.99|10.05|9.98|27
1724974800000|2024-08-29 23:40:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|8
1724975100000|2024-08-29 23:45:00|10.08|10.01|10.09|10.02|10.09|10.02|10.07|10|46
1724975400000|2024-08-29 23:50:00|10.08|10.01|10.07|10|10.09|10.02|10.07|10|28
1724975700000|2024-08-29 23:55:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|19
1724976000000|2024-08-30 00:00:00|10.07|10|10.06|9.99|10.08|10.01|10.04|9.97|32
1724976300000|2024-08-30 00:05:00|10.07|10|10.06|9.99|10.07|10|10.05|9.98|38
1724976600000|2024-08-30 00:10:00|10.05|9.98|10.05|9.98|10.07|10|10.05|9.98|23
1724976900000|2024-08-30 00:15:00|10.06|9.99|10.05|9.98|10.07|10|10.04|9.97|38
1724977200000|2024-08-30 00:20:00|10.06|9.99|10.05|9.98|10.07|10|10.05|9.98|12
1724977500000|2024-08-30 00:25:00|10.06|9.99|10.08|10.01|10.08|10.01|10.06|9.99|3
1724977800000|2024-08-30 00:30:00|10.09|10.02|10.1|10.03|10.1|10.03|10.09|10.02|22
1724978100000|2024-08-30 00:35:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|2
1724978400000|2024-08-30 00:40:00|10.11|10.04|10.07|10|10.11|10.04|10.07|10|11
1724978700000|2024-08-30 00:45:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|8
1724979000000|2024-08-30 00:50:00|10.08|10.01|10.09|10.02|10.1|10.03|10.08|10.01|14
1724979300000|2024-08-30 00:55:00|10.08|10.01|10.08|10.01|10.09|10.02|10.07|10|9
1724979600000|2024-08-30 01:00:00|10.07|10|10.08|10.01|10.09|10.02|10.07|10|14
1724979900000|2024-08-30 01:05:00|10.07|10|10.09|10.02|10.1|10.03|10.07|10|11
1724980200000|2024-08-30 01:10:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|21
1724980500000|2024-08-30 01:15:00|10.07|10|10.05|9.98|10.08|10.01|10.05|9.98|11
1724980800000|2024-08-30 01:20:00|10.04|9.97|10.02|9.95|10.05|9.98|10.01|9.94|23
1724981100000|2024-08-30 01:25:00|10.03|9.96|10.01|9.94|10.04|9.97|10.01|9.94|17
1724981400000|2024-08-30 01:30:00|10.02|9.95|10.03|9.96|10.03|9.96|10.01|9.94|16
1724981700000|2024-08-30 01:35:00|10.04|9.97|10.06|9.99|10.07|10|10.04|9.97|27
1724982000000|2024-08-30 01:40:00|10.05|9.98|10.05|9.98|10.06|9.99|10.05|9.98|3
1724982300000|2024-08-30 01:45:00|10.06|9.99|10.08|10.01|10.09|10.02|10.05|9.98|13
1724982600000|2024-08-30 01:50:00|10.09|10.02|10.08|10.01|10.09|10.02|10.07|10|6
1724983200000|2024-08-30 02:00:00|10.07|10|10.09|10.02|10.09|10.02|10.07|10|5
1724983500000|2024-08-30 02:05:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|3
1724983800000|2024-08-30 02:10:00|10.07|10|10.08|10.01|10.08|10.01|10.07|10|30
1724984100000|2024-08-30 02:15:00|10.09|10.02|10.07|10|10.09|10.02|10.06|9.99|9
1724984400000|2024-08-30 02:20:00|10.06|9.99|10.05|9.98|10.06|9.99|10.04|9.97|4
1724984700000|2024-08-30 02:25:00|10.06|9.99|10.07|10|10.07|10|10.04|9.97|16
1724985000000|2024-08-30 02:30:00|10.06|9.99|10.07|10|10.08|10.01|10.06|9.99|20
1724985300000|2024-08-30 02:35:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|4
1724985900000|2024-08-30 02:45:00|10.06|9.99|10.06|9.99|10.06|9.99|10.05|9.98|9
1724986200000|2024-08-30 02:50:00|10.05|9.98|10.07|10|10.07|10|10.05|9.98|11
1724986500000|2024-08-30 02:55:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|40
1724986800000|2024-08-30 03:00:00|10.06|9.99|10.06|9.99|10.07|10|10.03|9.96|37
1724987100000|2024-08-30 03:05:00|10.05|9.98|10.05|9.98|10.06|9.99|10.05|9.98|7
1724987400000|2024-08-30 03:10:00|10.04|9.97|10.03|9.96|10.05|9.98|10.02|9.95|20
1724987700000|2024-08-30 03:15:00|10.04|9.97|10.04|9.97|10.05|9.98|10.04|9.97|7
1724988000000|2024-08-30 03:20:00|10.05|9.98|10.05|9.98|10.07|10|10.04|9.97|11
1724988300000|2024-08-30 03:25:00|10.04|9.97|10.05|9.98|10.05|9.98|10.04|9.97|2
1724988600000|2024-08-30 03:30:00|10.04|9.97|10.03|9.96|10.04|9.97|10.03|9.96|16
1724988900000|2024-08-30 03:35:00|10.04|9.97|10.03|9.96|10.04|9.97|10.03|9.96|18
1724989200000|2024-08-30 03:40:00|10.02|9.95|10.04|9.97|10.04|9.97|10.02|9.95|9
1724989500000|2024-08-30 03:45:00|10.05|9.98|10.06|9.99|10.06|9.99|10.04|9.97|6
1724989800000|2024-08-30 03:50:00|10.05|9.98|10.06|9.99|10.06|9.99|10.05|9.98|8
1724990100000|2024-08-30 03:55:00|10.05|9.98|10.05|9.98|10.06|9.99|10.05|9.98|9
1724990400000|2024-08-30 04:00:00|10.06|9.99|10.07|10|10.07|10|10.05|9.98|4
1724990700000|2024-08-30 04:05:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|3
1724991000000|2024-08-30 04:10:00|10.07|10|10.07|10|10.07|10|10.07|10|1
1724991300000|2024-08-30 04:15:00|10.08|10.01|10.08|10.01|10.08|10.01|10.07|10|3
1724991900000|2024-08-30 04:25:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|2
1724992200000|2024-08-30 04:30:00|10.07|10|10.07|10|10.07|10|10.07|10|1
1724992500000|2024-08-30 04:35:00|10.06|9.99|10.08|10.01|10.09|10.02|10.06|9.99|11
1724992800000|2024-08-30 04:40:00|10.07|10|10.07|10|10.08|10.01|10.07|10|19
1724993100000|2024-08-30 04:45:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|4
1724993700000|2024-08-30 04:55:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|3
1724994000000|2024-08-30 05:00:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|2
1724994300000|2024-08-30 05:05:00|10.05|9.98|10.05|9.98|10.06|9.99|10.05|9.98|11
1724994600000|2024-08-30 05:10:00|10.04|9.97|10.03|9.96|10.04|9.97|10.02|9.95|8
1724994900000|2024-08-30 05:15:00|10.04|9.97|10.03|9.96|10.04|9.97|10|9.93|28
1724995200000|2024-08-30 05:20:00|10.04|9.97|10.03|9.96|10.05|9.98|10.02|9.95|14
1724995500000|2024-08-30 05:25:00|10.02|9.95|10.03|9.96|10.05|9.98|10.02|9.95|40
1724995800000|2024-08-30 05:30:00|10.02|9.95|10.04|9.97|10.04|9.97|10.02|9.95|9
1724996100000|2024-08-30 05:35:00|10.05|9.98|10.06|9.99|10.06|9.99|10.04|9.97|6
1724996400000|2024-08-30 05:40:00|10.05|9.98|10.04|9.97|10.06|9.99|10.04|9.97|10
1724996700000|2024-08-30 05:45:00|10.05|9.98|10.04|9.97|10.05|9.98|10.04|9.97|2
1724997000000|2024-08-30 05:50:00|10.05|9.98|10.04|9.97|10.05|9.98|10.04|9.97|2
1724997300000|2024-08-30 05:55:00|10.03|9.96|10.03|9.96|10.04|9.97|10.02|9.95|13
1724997600000|2024-08-30 06:00:00|10.02|9.95|10.01|9.94|10.03|9.96|10.01|9.94|10
1724997900000|2024-08-30 06:05:00|10.02|9.95|10.05|9.98|10.05|9.98|10.02|9.95|6
1724998500000|2024-08-30 06:15:00|10.06|9.99|10.05|9.98|10.06|9.99|10.04|9.97|14
1724998800000|2024-08-30 06:20:00|10.04|9.97|10.05|9.98|10.05|9.98|10.04|9.97|8
1724999100000|2024-08-30 06:25:00|10.04|9.97|10.05|9.98|10.05|9.98|10.04|9.97|2
1724999400000|2024-08-30 06:30:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|48
1724999700000|2024-08-30 06:35:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1725000000000|2024-08-30 06:40:00|10.07|10|10.1|10.03|10.11|10.04|10.07|10|10
1725000300000|2024-08-30 06:45:00|10.09|10.02|10.09|10.02|10.1|10.03|10.08|10.01|67
1725000600000|2024-08-30 06:50:00|10.08|10.01|10.1|10.03|10.1|10.03|10.08|10.01|41
1725000900000|2024-08-30 06:55:00|10.11|10.04|10.11|10.04|10.12|10.05|10.11|10.04|7
1725001200000|2024-08-30 07:00:00|10.12|10.05|10.11|10.04|10.12|10.05|10.1|10.03|16
1725001500000|2024-08-30 07:05:00|10.1|10.03|10.11|10.04|10.11|10.04|10.09|10.02|42
1725001800000|2024-08-30 07:10:00|10.1|10.03|10.11|10.04|10.12|10.05|10.1|10.03|12
1725002100000|2024-08-30 07:15:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|4
1725002400000|2024-08-30 07:20:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|22
1725002700000|2024-08-30 07:25:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|17
1725003000000|2024-08-30 07:30:00|10.15|10.08|10.14|10.07|10.15|10.08|10.13|10.06|24
1725003300000|2024-08-30 07:35:00|10.15|10.08|10.13|10.06|10.15|10.08|10.12|10.05|7
1725003600000|2024-08-30 07:40:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|2
1725003900000|2024-08-30 07:45:00|10.14|10.07|10.12|10.05|10.14|10.07|10.12|10.05|9
1725004200000|2024-08-30 07:50:00|10.11|10.04|10.1|10.03|10.12|10.05|10.1|10.03|26
1725004500000|2024-08-30 07:55:00|10.11|10.04|10.12|10.05|10.12|10.05|10.1|10.03|16
1725005100000|2024-08-30 08:05:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|2
1725005400000|2024-08-30 08:10:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|10
1725005700000|2024-08-30 08:15:00|10.13|10.06|10.13|10.06|10.14|10.07|10.13|10.06|5
1725006000000|2024-08-30 08:20:00|10.14|10.07|10.15|10.08|10.15|10.08|10.14|10.07|16
1725006300000|2024-08-30 08:25:00|10.16|10.09|10.15|10.08|10.16|10.09|10.14|10.07|16
1725006600000|2024-08-30 08:30:00|10.14|10.07|10.15|10.08|10.16|10.09|10.14|10.07|18
1725006900000|2024-08-30 08:35:00|10.14|10.07|10.12|10.05|10.14|10.07|10.12|10.05|9
1725007200000|2024-08-30 08:40:00|10.11|10.04|10.13|10.06|10.14|10.07|10.11|10.04|13
1725007500000|2024-08-30 08:45:00|10.14|10.07|10.13|10.06|10.14|10.07|10.12|10.05|6
1725007800000|2024-08-30 08:50:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|2
1725008100000|2024-08-30 08:55:00|10.14|10.07|10.15|10.08|10.15|10.08|10.13|10.06|14
1725008400000|2024-08-30 09:00:00|10.16|10.09|10.16|10.09|10.16|10.09|10.15|10.08|3
1725008700000|2024-08-30 09:05:00|10.15|10.08|10.16|10.09|10.16|10.09|10.14|10.07|6
1725009000000|2024-08-30 09:10:00|10.17|10.1|10.18|10.11|10.18|10.11|10.16|10.09|10
1724492700000|2024-08-24 09:45:00|11.3|11.23|11.33|11.26|11.33|11.26|11.29|11.22|24
1724493000000|2024-08-24 09:50:00|11.34|11.27|11.34|11.27|11.34|11.27|11.33|11.26|3
1724493300000|2024-08-24 09:55:00|11.35|11.28|11.35|11.28|11.36|11.29|11.34|11.27|13
1724493600000|2024-08-24 10:00:00|11.34|11.27|11.36|11.29|11.36|11.29|11.33|11.26|23
1724493900000|2024-08-24 10:05:00|11.35|11.28|11.35|11.28|11.36|11.29|11.34|11.27|19
1724494200000|2024-08-24 10:10:00|11.34|11.27|11.34|11.27|11.35|11.28|11.34|11.27|3
1724494500000|2024-08-24 10:15:00|11.35|11.28|11.37|11.3|11.37|11.3|11.34|11.27|11
1724494800000|2024-08-24 10:20:00|11.38|11.31|11.38|11.31|11.38|11.31|11.37|11.3|19
1724495100000|2024-08-24 10:25:00|11.37|11.3|11.38|11.31|11.38|11.31|11.37|11.3|4
1724495400000|2024-08-24 10:30:00|11.37|11.3|11.4|11.33|11.4|11.33|11.36|11.29|16
1724495700000|2024-08-24 10:35:00|11.41|11.34|11.41|11.34|11.42|11.35|11.4|11.33|33
1724496000000|2024-08-24 10:40:00|11.4|11.33|11.42|11.35|11.42|11.35|11.4|11.33|9
1724496300000|2024-08-24 10:45:00|11.41|11.34|11.42|11.35|11.43|11.36|11.41|11.34|32
1724496600000|2024-08-24 10:50:00|11.41|11.34|11.39|11.32|11.41|11.34|11.38|11.31|11
1724496900000|2024-08-24 10:55:00|11.38|11.31|11.38|11.31|11.38|11.31|11.36|11.29|25
1724497200000|2024-08-24 11:00:00|11.37|11.3|11.4|11.33|11.41|11.34|11.37|11.3|16
1724497500000|2024-08-24 11:05:00|11.41|11.34|11.39|11.32|11.41|11.34|11.39|11.32|17
1724497800000|2024-08-24 11:10:00|11.4|11.33|11.39|11.32|11.4|11.33|11.39|11.32|38
1724498100000|2024-08-24 11:15:00|11.38|11.31|11.37|11.3|11.38|11.31|11.36|11.29|10
1724498400000|2024-08-24 11:20:00|11.36|11.29|11.29|11.22|11.37|11.3|11.29|11.22|48
1724498700000|2024-08-24 11:25:00|11.28|11.21|11.3|11.23|11.3|11.23|11.27|11.2|11
1724499000000|2024-08-24 11:30:00|11.31|11.24|11.31|11.24|11.32|11.25|11.3|11.23|25
1724499300000|2024-08-24 11:35:00|11.32|11.25|11.32|11.25|11.33|11.26|11.32|11.25|13
1724499600000|2024-08-24 11:40:00|11.31|11.24|11.29|11.22|11.32|11.25|11.29|11.22|13
1724499900000|2024-08-24 11:45:00|11.3|11.23|11.3|11.23|11.31|11.24|11.28|11.21|17
1724500200000|2024-08-24 11:50:00|11.29|11.22|11.28|11.21|11.29|11.22|11.27|11.2|8
1724500500000|2024-08-24 11:55:00|11.29|11.22|11.26|11.19|11.29|11.22|11.25|11.18|36
1724500800000|2024-08-24 12:00:00|11.27|11.2|11.28|11.21|11.28|11.21|11.26|11.19|10
1724501100000|2024-08-24 12:05:00|11.27|11.2|11.3|11.23|11.31|11.24|11.27|11.2|12
1724501400000|2024-08-24 12:10:00|11.31|11.24|11.29|11.22|11.31|11.24|11.29|11.22|5
1724501700000|2024-08-24 12:15:00|11.3|11.23|11.29|11.22|11.3|11.23|11.28|11.21|10
1724502000000|2024-08-24 12:20:00|11.3|11.23|11.3|11.23|11.31|11.24|11.3|11.23|29
1724502300000|2024-08-24 12:25:00|11.31|11.24|11.33|11.26|11.33|11.26|11.31|11.24|7
1724502600000|2024-08-24 12:30:00|11.32|11.25|11.32|11.25|11.33|11.26|11.31|11.24|11
1724502900000|2024-08-24 12:35:00|11.31|11.24|11.36|11.29|11.36|11.29|11.31|11.24|20
1724503200000|2024-08-24 12:40:00|11.35|11.28|11.26|11.19|11.36|11.29|11.24|11.17|49
1724503500000|2024-08-24 12:45:00|11.25|11.18|11.22|11.15|11.25|11.18|11.16|11.09|78
1724503800000|2024-08-24 12:50:00|11.23|11.16|11.23|11.16|11.23|11.16|11.22|11.15|13
1724504100000|2024-08-24 12:55:00|11.22|11.15|11.23|11.16|11.23|11.16|11.22|11.15|8
1724504400000|2024-08-24 13:00:00|11.22|11.15|11.23|11.16|11.25|11.18|11.22|11.15|24
1724504700000|2024-08-24 13:05:00|11.22|11.15|11.25|11.18|11.25|11.18|11.19|11.12|36
1724505000000|2024-08-24 13:10:00|11.24|11.17|11.25|11.18|11.25|11.18|11.24|11.17|6
1724505300000|2024-08-24 13:15:00|11.26|11.19|11.24|11.17|11.27|11.2|11.24|11.17|27
1724505600000|2024-08-24 13:20:00|11.25|11.18|11.26|11.19|11.26|11.19|11.24|11.17|8
1724505900000|2024-08-24 13:25:00|11.27|11.2|11.26|11.19|11.27|11.2|11.26|11.19|32
1724506200000|2024-08-24 13:30:00|11.25|11.18|11.27|11.2|11.27|11.2|11.25|11.18|7
1724506500000|2024-08-24 13:35:00|11.28|11.21|11.28|11.21|11.28|11.21|11.27|11.2|5
1724506800000|2024-08-24 13:40:00|11.27|11.2|11.25|11.18|11.27|11.2|11.25|11.18|3
1724507100000|2024-08-24 13:45:00|11.26|11.19|11.24|11.17|11.27|11.2|11.22|11.15|13
1724507400000|2024-08-24 13:50:00|11.25|11.18|11.26|11.19|11.26|11.19|11.24|11.17|30
1724507700000|2024-08-24 13:55:00|11.27|11.2|11.27|11.2|11.27|11.2|11.26|11.19|3
1724508000000|2024-08-24 14:00:00|11.26|11.19|11.26|11.19|11.27|11.2|11.25|11.18|7
1724508300000|2024-08-24 14:05:00|11.25|11.18|11.25|11.18|11.26|11.19|11.25|11.18|7
1724508600000|2024-08-24 14:10:00|11.26|11.19|11.25|11.18|11.26|11.19|11.25|11.18|10
1724508900000|2024-08-24 14:15:00|11.24|11.17|11.26|11.19|11.26|11.19|11.24|11.17|15
1724509200000|2024-08-24 14:20:00|11.25|11.18|11.26|11.19|11.27|11.2|11.25|11.18|16
1724509500000|2024-08-24 14:25:00|11.27|11.2|11.28|11.21|11.28|11.21|11.27|11.2|10
1724509800000|2024-08-24 14:30:00|11.27|11.2|11.29|11.22|11.29|11.22|11.27|11.2|15
1724510100000|2024-08-24 14:35:00|11.3|11.23|11.27|11.2|11.3|11.23|11.26|11.19|26
1724510400000|2024-08-24 14:40:00|11.28|11.21|11.27|11.2|11.28|11.21|11.27|11.2|2
1724510700000|2024-08-24 14:45:00|11.26|11.19|11.28|11.21|11.28|11.21|11.26|11.19|3
1724511000000|2024-08-24 14:50:00|11.29|11.22|11.3|11.23|11.3|11.23|11.29|11.22|8
1724511300000|2024-08-24 14:55:00|11.29|11.22|11.31|11.24|11.31|11.24|11.29|11.22|3
1724511600000|2024-08-24 15:00:00|11.3|11.23|11.3|11.23|11.31|11.24|11.28|11.21|15
1724511900000|2024-08-24 15:05:00|11.29|11.22|11.29|11.22|11.31|11.24|11.27|11.2|25
1724512200000|2024-08-24 15:10:00|11.28|11.21|11.28|11.21|11.3|11.23|11.27|11.2|15
1724512500000|2024-08-24 15:15:00|11.27|11.2|11.26|11.19|11.28|11.21|11.26|11.19|22
1724512800000|2024-08-24 15:20:00|11.27|11.2|11.28|11.21|11.28|11.21|11.26|11.19|12
1724513100000|2024-08-24 15:25:00|11.29|11.22|11.26|11.19|11.3|11.23|11.26|11.19|8
1724513400000|2024-08-24 15:30:00|11.25|11.18|11.26|11.19|11.27|11.2|11.25|11.18|30
1724513700000|2024-08-24 15:35:00|11.25|11.18|11.27|11.2|11.27|11.2|11.24|11.17|27
1724514000000|2024-08-24 15:40:00|11.26|11.19|11.27|11.2|11.28|11.21|11.25|11.18|28
1724514300000|2024-08-24 15:45:00|11.28|11.21|11.28|11.21|11.28|11.21|11.27|11.2|27
1724514600000|2024-08-24 15:50:00|11.27|11.2|11.24|11.17|11.27|11.2|11.24|11.17|70
1724514900000|2024-08-24 15:55:00|11.23|11.16|11.26|11.19|11.27|11.2|11.23|11.16|28
1724515200000|2024-08-24 16:00:00|11.25|11.18|11.28|11.21|11.28|11.21|11.25|11.18|26
1724515500000|2024-08-24 16:05:00|11.27|11.2|11.3|11.23|11.3|11.23|11.27|11.2|30
1724515800000|2024-08-24 16:10:00|11.29|11.22|11.3|11.23|11.31|11.24|11.28|11.21|20
1724516100000|2024-08-24 16:15:00|11.29|11.22|11.33|11.26|11.33|11.26|11.29|11.22|9
1724516400000|2024-08-24 16:20:00|11.32|11.25|11.35|11.28|11.35|11.28|11.32|11.25|28
1724516700000|2024-08-24 16:25:00|11.36|11.29|11.39|11.32|11.4|11.33|11.35|11.28|74
1724517000000|2024-08-24 16:30:00|11.38|11.31|11.5|11.43|11.5|11.43|11.38|11.31|77
1724517300000|2024-08-24 16:35:00|11.49|11.42|11.48|11.41|11.52|11.45|11.48|11.41|71
1724517600000|2024-08-24 16:40:00|11.49|11.42|11.48|11.41|11.52|11.45|11.46|11.39|70
1724517900000|2024-08-24 16:45:00|11.47|11.4|11.47|11.4|11.48|11.41|11.44|11.37|49
1724518200000|2024-08-24 16:50:00|11.48|11.41|11.48|11.41|11.5|11.43|11.47|11.4|33
1724518500000|2024-08-24 16:55:00|11.47|11.4|11.49|11.42|11.5|11.43|11.46|11.39|31
1724518800000|2024-08-24 17:00:00|11.48|11.41|11.46|11.39|11.49|11.42|11.45|11.38|53
1724519100000|2024-08-24 17:05:00|11.45|11.38|11.49|11.42|11.5|11.43|11.44|11.37|27
1724519400000|2024-08-24 17:10:00|11.48|11.41|11.49|11.42|11.49|11.42|11.47|11.4|20
1724519700000|2024-08-24 17:15:00|11.48|11.41|11.48|11.41|11.51|11.44|11.48|11.41|41
1724520000000|2024-08-24 17:20:00|11.47|11.4|11.43|11.36|11.48|11.41|11.43|11.36|53
1724520300000|2024-08-24 17:25:00|11.44|11.37|11.42|11.35|11.44|11.37|11.4|11.33|37
1724520600000|2024-08-24 17:30:00|11.41|11.34|11.45|11.38|11.46|11.39|11.4|11.33|41
1724520900000|2024-08-24 17:35:00|11.46|11.39|11.49|11.42|11.49|11.42|11.46|11.39|22
1724521200000|2024-08-24 17:40:00|11.48|11.41|11.45|11.38|11.49|11.42|11.45|11.38|28
1724521500000|2024-08-24 17:45:00|11.44|11.37|11.45|11.38|11.46|11.39|11.44|11.37|6
1724521800000|2024-08-24 17:50:00|11.46|11.39|11.44|11.37|11.46|11.39|11.44|11.37|25
1724522100000|2024-08-24 17:55:00|11.43|11.36|11.38|11.31|11.43|11.36|11.36|11.29|26
1724522400000|2024-08-24 18:00:00|11.39|11.32|11.36|11.29|11.39|11.32|11.35|11.28|44
1724522700000|2024-08-24 18:05:00|11.37|11.3|11.36|11.29|11.37|11.3|11.34|11.27|18
1724523000000|2024-08-24 18:10:00|11.35|11.28|11.35|11.28|11.36|11.29|11.33|11.26|39
1724523300000|2024-08-24 18:15:00|11.36|11.29|11.37|11.3|11.37|11.3|11.35|11.28|24
1724523600000|2024-08-24 18:20:00|11.38|11.31|11.42|11.35|11.43|11.36|11.38|11.31|31
1724523900000|2024-08-24 18:25:00|11.43|11.36|11.45|11.38|11.47|11.4|11.43|11.36|33
1724524200000|2024-08-24 18:30:00|11.46|11.39|11.44|11.37|11.47|11.4|11.43|11.36|41
1724524500000|2024-08-24 18:35:00|11.43|11.36|11.43|11.36|11.45|11.38|11.43|11.36|23
1724524800000|2024-08-24 18:40:00|11.42|11.35|11.4|11.33|11.42|11.35|11.37|11.3|25
1724525100000|2024-08-24 18:45:00|11.41|11.34|11.42|11.35|11.43|11.36|11.4|11.33|32
1724525400000|2024-08-24 18:50:00|11.41|11.34|11.42|11.35|11.42|11.35|11.41|11.34|14
1724525700000|2024-08-24 18:55:00|11.41|11.34|11.43|11.36|11.43|11.36|11.41|11.34|13
1724526000000|2024-08-24 19:00:00|11.44|11.37|11.51|11.44|11.51|11.44|11.44|11.37|12
1724526300000|2024-08-24 19:05:00|11.5|11.43|11.49|11.42|11.51|11.44|11.48|11.41|34
1724526600000|2024-08-24 19:10:00|11.5|11.43|11.49|11.42|11.52|11.45|11.49|11.42|72
1724526900000|2024-08-24 19:15:00|11.5|11.43|11.5|11.43|11.52|11.45|11.49|11.42|33
1724527200000|2024-08-24 19:20:00|11.51|11.44|11.52|11.45|11.52|11.45|11.5|11.43|14
1724527500000|2024-08-24 19:25:00|11.51|11.44|11.53|11.46|11.53|11.46|11.51|11.44|13
1724527800000|2024-08-24 19:30:00|11.52|11.45|11.52|11.45|11.52|11.45|11.5|11.43|15
1724528100000|2024-08-24 19:35:00|11.53|11.46|11.52|11.45|11.54|11.47|11.51|11.44|34
1724528400000|2024-08-24 19:40:00|11.51|11.44|11.5|11.43|11.51|11.44|11.49|11.42|36
1724528700000|2024-08-24 19:45:00|11.49|11.42|11.46|11.39|11.5|11.43|11.46|11.39|18
1724529000000|2024-08-24 19:50:00|11.47|11.4|11.46|11.39|11.47|11.4|11.45|11.38|16
1724529300000|2024-08-24 19:55:00|11.45|11.38|11.47|11.4|11.47|11.4|11.45|11.38|25
1724529600000|2024-08-24 20:00:00|11.48|11.41|11.49|11.42|11.51|11.44|11.47|11.4|22
1724529900000|2024-08-24 20:05:00|11.5|11.43|11.5|11.43|11.51|11.44|11.49|11.42|29
1724530200000|2024-08-24 20:10:00|11.51|11.44|11.5|11.43|11.51|11.44|11.49|11.42|18
1724530500000|2024-08-24 20:15:00|11.51|11.44|11.51|11.44|11.52|11.45|11.49|11.42|23
1724530800000|2024-08-24 20:20:00|11.52|11.45|11.53|11.46|11.54|11.47|11.52|11.45|38
1724531100000|2024-08-24 20:25:00|11.54|11.47|11.52|11.45|11.54|11.47|11.52|11.45|41
1724531400000|2024-08-24 20:30:00|11.51|11.44|11.51|11.44|11.52|11.45|11.51|11.44|27
1724531700000|2024-08-24 20:35:00|11.5|11.43|11.54|11.47|11.54|11.47|11.5|11.43|19
1724532000000|2024-08-24 20:40:00|11.53|11.46|11.47|11.4|11.54|11.47|11.47|11.4|51
1724532300000|2024-08-24 20:45:00|11.48|11.41|11.48|11.41|11.48|11.41|11.46|11.39|29
1724532600000|2024-08-24 20:50:00|11.47|11.4|11.48|11.41|11.49|11.42|11.47|11.4|46
1724532900000|2024-08-24 20:55:00|11.49|11.42|11.46|11.39|11.49|11.42|11.46|11.39|18
1724533200000|2024-08-24 21:00:00|11.47|11.4|11.4|11.33|11.47|11.4|11.4|11.33|60
1724533500000|2024-08-24 21:05:00|11.39|11.32|11.34|11.27|11.39|11.32|11.31|11.24|44
1724533800000|2024-08-24 21:10:00|11.35|11.28|11.34|11.27|11.35|11.28|11.3|11.23|40
1724534100000|2024-08-24 21:15:00|11.35|11.28|11.37|11.3|11.39|11.32|11.34|11.27|47
1724534400000|2024-08-24 21:20:00|11.36|11.29|11.3|11.23|11.36|11.29|11.3|11.23|21
1724534700000|2024-08-24 21:25:00|11.31|11.24|11.28|11.21|11.31|11.24|11.26|11.19|38
1724535000000|2024-08-24 21:30:00|11.27|11.2|11.29|11.22|11.29|11.22|11.26|11.19|61
1724535300000|2024-08-24 21:35:00|11.3|11.23|11.24|11.17|11.3|11.23|11.2|11.13|51
1724535600000|2024-08-24 21:40:00|11.25|11.18|11.25|11.18|11.25|11.18|11.24|11.17|27
1724535900000|2024-08-24 21:45:00|11.24|11.17|11.26|11.19|11.27|11.2|11.24|11.17|19
1724536200000|2024-08-24 21:50:00|11.27|11.2|11.2|11.13|11.27|11.2|11.19|11.12|22
1724536500000|2024-08-24 21:55:00|11.21|11.14|11.15|11.08|11.21|11.14|11.12|11.05|73
1724536800000|2024-08-24 22:00:00|11.16|11.09|11.19|11.12|11.23|11.16|11.15|11.08|100
1724537100000|2024-08-24 22:05:00|11.2|11.13|11.17|11.1|11.21|11.14|11.17|11.1|38
1724537400000|2024-08-24 22:10:00|11.18|11.11|11.17|11.1|11.19|11.12|11.15|11.08|28
1724537700000|2024-08-24 22:15:00|11.16|11.09|11.21|11.14|11.22|11.15|11.16|11.09|50
1724538000000|2024-08-24 22:20:00|11.22|11.15|11.2|11.13|11.22|11.15|11.19|11.12|35
1724538300000|2024-08-24 22:25:00|11.19|11.12|11.18|11.11|11.2|11.13|11.17|11.1|44
1724538600000|2024-08-24 22:30:00|11.17|11.1|11.19|11.12|11.2|11.13|11.17|11.1|29
1724538900000|2024-08-24 22:35:00|11.2|11.13|11.23|11.16|11.24|11.17|11.2|11.13|16
1724539200000|2024-08-24 22:40:00|11.24|11.17|11.26|11.19|11.26|11.19|11.23|11.16|15
1724539500000|2024-08-24 22:45:00|11.25|11.18|11.25|11.18|11.26|11.19|11.24|11.17|15
1724539800000|2024-08-24 22:50:00|11.24|11.17|11.23|11.16|11.25|11.18|11.23|11.16|12
1724540100000|2024-08-24 22:55:00|11.24|11.17|11.24|11.17|11.24|11.17|11.23|11.16|9
1724540400000|2024-08-24 23:00:00|11.23|11.16|11.24|11.17|11.25|11.18|11.23|11.16|26
1724540700000|2024-08-24 23:05:00|11.25|11.18|11.25|11.18|11.25|11.18|11.24|11.17|17
1724541000000|2024-08-24 23:10:00|11.26|11.19|11.27|11.2|11.27|11.2|11.25|11.18|12
1724541300000|2024-08-24 23:15:00|11.26|11.19|11.27|11.2|11.27|11.2|11.26|11.19|12
1724541600000|2024-08-24 23:20:00|11.26|11.19|11.25|11.18|11.26|11.19|11.25|11.18|16
1724541900000|2024-08-24 23:25:00|11.26|11.19|11.26|11.19|11.27|11.2|11.26|11.19|5
1724542200000|2024-08-24 23:30:00|11.27|11.2|11.27|11.2|11.27|11.2|11.26|11.19|3
1724542500000|2024-08-24 23:35:00|11.28|11.21|11.27|11.2|11.28|11.21|11.26|11.19|12
1724542800000|2024-08-24 23:40:00|11.26|11.19|11.26|11.19|11.27|11.2|11.26|11.19|13
1724543100000|2024-08-24 23:45:00|11.25|11.18|11.27|11.2|11.27|11.2|11.25|11.18|19
1724543400000|2024-08-24 23:50:00|11.28|11.21|11.3|11.23|11.3|11.23|11.28|11.21|7
1724543700000|2024-08-24 23:55:00|11.31|11.24|11.31|11.24|11.31|11.24|11.3|11.23|11
1724544000000|2024-08-25 00:00:00|11.3|11.23|11.29|11.22|11.31|11.24|11.29|11.22|10
1724544300000|2024-08-25 00:05:00|11.3|11.23|11.28|11.21|11.33|11.26|11.28|11.21|57
1724544600000|2024-08-25 00:10:00|11.27|11.2|11.28|11.21|11.29|11.22|11.27|11.2|62
1724544900000|2024-08-25 00:15:00|11.27|11.2|11.31|11.24|11.32|11.25|11.27|11.2|27
1724545200000|2024-08-25 00:20:00|11.3|11.23|11.31|11.24|11.32|11.25|11.3|11.23|8
1724545500000|2024-08-25 00:25:00|11.32|11.25|11.29|11.22|11.32|11.25|11.29|11.22|74
1724545800000|2024-08-25 00:30:00|11.28|11.21|11.29|11.22|11.29|11.22|11.28|11.21|22
1724546100000|2024-08-25 00:35:00|11.28|11.21|11.27|11.2|11.29|11.22|11.26|11.19|28
1724546400000|2024-08-25 00:40:00|11.26|11.19|11.23|11.16|11.27|11.2|11.23|11.16|10
1724546700000|2024-08-25 00:45:00|11.24|11.17|11.23|11.16|11.25|11.18|11.23|11.16|40
1724547000000|2024-08-25 00:50:00|11.22|11.15|11.19|11.12|11.23|11.16|11.18|11.11|26
1724547300000|2024-08-25 00:55:00|11.18|11.11|11.16|11.09|11.18|11.11|11.14|11.07|25
1724547600000|2024-08-25 01:00:00|11.17|11.1|11.23|11.16|11.23|11.16|11.16|11.09|23
1724547900000|2024-08-25 01:05:00|11.22|11.15|11.22|11.15|11.24|11.17|11.21|11.14|19
1724548200000|2024-08-25 01:10:00|11.23|11.16|11.19|11.12|11.23|11.16|11.17|11.1|27
1724548500000|2024-08-25 01:15:00|11.18|11.11|11.22|11.15|11.22|11.15|11.18|11.11|17
1724548800000|2024-08-25 01:20:00|11.23|11.16|11.2|11.13|11.23|11.16|11.2|11.13|24
1724549100000|2024-08-25 01:25:00|11.19|11.12|11.19|11.12|11.2|11.13|11.18|11.11|49
1724549400000|2024-08-25 01:30:00|11.18|11.11|11.1|11.03|11.19|11.12|11.08|11.01|121
1724549700000|2024-08-25 01:35:00|11.09|11.02|11.06|10.99|11.11|11.04|11.05|10.98|92
1724550000000|2024-08-25 01:40:00|11.05|10.98|11.06|10.99|11.07|11|11.04|10.97|58
1724550300000|2024-08-25 01:45:00|11.05|10.98|11.08|11.01|11.08|11.01|11.03|10.96|44
1724550600000|2024-08-25 01:50:00|11.09|11.02|11.12|11.05|11.12|11.05|11.09|11.02|50
1724550900000|2024-08-25 01:55:00|11.11|11.04|11.12|11.05|11.13|11.06|11.11|11.04|18
1724551200000|2024-08-25 02:00:00|11.13|11.06|11.15|11.08|11.15|11.08|11.13|11.06|23
1724551500000|2024-08-25 02:05:00|11.16|11.09|11.15|11.08|11.16|11.09|11.14|11.07|22
1724551800000|2024-08-25 02:10:00|11.16|11.09|11.16|11.09|11.16|11.09|11.15|11.08|11
1724552100000|2024-08-25 02:15:00|11.15|11.08|11.15|11.08|11.15|11.08|11.14|11.07|11
1724552400000|2024-08-25 02:20:00|11.16|11.09|11.17|11.1|11.17|11.1|11.15|11.08|6
1724552700000|2024-08-25 02:25:00|11.16|11.09|11.17|11.1|11.17|11.1|11.16|11.09|6
1724553000000|2024-08-25 02:30:00|11.18|11.11|11.19|11.12|11.19|11.12|11.17|11.1|18
1724553300000|2024-08-25 02:35:00|11.18|11.11|11.2|11.13|11.2|11.13|11.18|11.11|17
1724553600000|2024-08-25 02:40:00|11.21|11.14|11.21|11.14|11.21|11.14|11.2|11.13|13
1724553900000|2024-08-25 02:45:00|11.2|11.13|11.21|11.14|11.21|11.14|11.2|11.13|12
1724554200000|2024-08-25 02:50:00|11.2|11.13|11.18|11.11|11.21|11.14|11.18|11.11|19
1724554500000|2024-08-25 02:55:00|11.19|11.12|11.18|11.11|11.19|11.12|11.18|11.11|2
1724554800000|2024-08-25 03:00:00|11.19|11.12|11.16|11.09|11.19|11.12|11.16|11.09|24
1724555100000|2024-08-25 03:05:00|11.17|11.1|11.17|11.1|11.17|11.1|11.15|11.08|7
1724555400000|2024-08-25 03:10:00|11.16|11.09|11.18|11.11|11.18|11.11|11.16|11.09|11
1724555700000|2024-08-25 03:15:00|11.17|11.1|11.17|11.1|11.18|11.11|11.17|11.1|7
1724556000000|2024-08-25 03:20:00|11.16|11.09|11.16|11.09|11.17|11.1|11.16|11.09|9
1724556300000|2024-08-25 03:25:00|11.15|11.08|11.14|11.07|11.16|11.09|11.13|11.06|18
1724556600000|2024-08-25 03:30:00|11.13|11.06|11.11|11.04|11.14|11.07|11.11|11.04|25
1724556900000|2024-08-25 03:35:00|11.1|11.03|11.08|11.01|11.12|11.05|11.08|11.01|29
1724557200000|2024-08-25 03:40:00|11.09|11.02|11.06|10.99|11.1|11.03|11.06|10.99|26
1724557500000|2024-08-25 03:45:00|11.07|11|11.09|11.02|11.13|11.06|11.06|10.99|29
1724557800000|2024-08-25 03:50:00|11.08|11.01|11.09|11.02|11.15|11.08|11.08|11.01|56
1724558100000|2024-08-25 03:55:00|11.1|11.03|11.14|11.07|11.14|11.07|11.07|11|55
1724558400000|2024-08-25 04:00:00|11.13|11.06|11.09|11.02|11.15|11.08|11.08|11.01|43
1724558700000|2024-08-25 04:05:00|11.1|11.03|11.09|11.02|11.1|11.03|11.07|11|42
1724559000000|2024-08-25 04:10:00|11.1|11.03|11.08|11.01|11.1|11.03|11.07|11|31
1724559300000|2024-08-25 04:15:00|11.07|11|11.1|11.03|11.1|11.03|11.06|10.99|32
1724559600000|2024-08-25 04:20:00|11.11|11.04|11.11|11.04|11.11|11.04|11.1|11.03|29
1724560200000|2024-08-25 04:30:00|11.12|11.05|11.11|11.04|11.12|11.05|11.1|11.03|12
1724560500000|2024-08-25 04:35:00|11.12|11.05|11.13|11.06|11.13|11.06|11.12|11.05|4
1724560800000|2024-08-25 04:40:00|11.14|11.07|11.15|11.08|11.15|11.08|11.14|11.07|6
1724561100000|2024-08-25 04:45:00|11.14|11.07|11.15|11.08|11.16|11.09|11.14|11.07|4
1724561400000|2024-08-25 04:50:00|11.14|11.07|11.13|11.06|11.15|11.08|11.13|11.06|6
1724561700000|2024-08-25 04:55:00|11.14|11.07|11.15|11.08|11.15|11.08|11.13|11.06|6
1724562000000|2024-08-25 05:00:00|11.14|11.07|11.14|11.07|11.15|11.08|11.14|11.07|11
1724562300000|2024-08-25 05:05:00|11.15|11.08|11.15|11.08|11.16|11.09|11.14|11.07|7
1724562600000|2024-08-25 05:10:00|11.14|11.07|11.15|11.08|11.15|11.08|11.14|11.07|8
1724562900000|2024-08-25 05:15:00|11.14|11.07|11.15|11.08|11.16|11.09|11.14|11.07|16
1724563200000|2024-08-25 05:20:00|11.14|11.07|11.14|11.07|11.15|11.08|11.14|11.07|11
1724563500000|2024-08-25 05:25:00|11.15|11.08|11.14|11.07|11.15|11.08|11.14|11.07|12
1724563800000|2024-08-25 05:30:00|11.15|11.08|11.14|11.07|11.15|11.08|11.14|11.07|8
1724564100000|2024-08-25 05:35:00|11.15|11.08|11.14|11.07|11.15|11.08|11.14|11.07|4
1724564400000|2024-08-25 05:40:00|11.13|11.06|11.12|11.05|11.14|11.07|11.11|11.04|12
1724564700000|2024-08-25 05:45:00|11.11|11.04|11.1|11.03|11.12|11.05|11.1|11.03|8
1724565000000|2024-08-25 05:50:00|11.11|11.04|11.11|11.04|11.11|11.04|11.09|11.02|9
1724565300000|2024-08-25 05:55:00|11.1|11.03|11.12|11.05|11.12|11.05|11.1|11.03|27
1724565600000|2024-08-25 06:00:00|11.11|11.04|11.12|11.05|11.14|11.07|11.11|11.04|10
1724565900000|2024-08-25 06:05:00|11.13|11.06|11.08|11.01|11.13|11.06|11.07|11|26
1724566200000|2024-08-25 06:10:00|11.07|11|11.09|11.02|11.09|11.02|11.06|10.99|19
1724566500000|2024-08-25 06:15:00|11.08|11.01|11.05|10.98|11.09|11.02|11.05|10.98|16
1724566800000|2024-08-25 06:20:00|11.06|10.99|11.07|11|11.08|11.01|11.05|10.98|14
1724567100000|2024-08-25 06:25:00|11.08|11.01|11.07|11|11.08|11.01|11.07|11|10
1724567400000|2024-08-25 06:30:00|11.06|10.99|11.08|11.01|11.08|11.01|11.05|10.98|21
1724567700000|2024-08-25 06:35:00|11.09|11.02|11.08|11.01|11.09|11.02|11.08|11.01|6
1724568000000|2024-08-25 06:40:00|11.09|11.02|11.07|11|11.09|11.02|11.05|10.98|11
1724568300000|2024-08-25 06:45:00|11.06|10.99|11.07|11|11.09|11.02|11.06|10.99|14
1724568600000|2024-08-25 06:50:00|11.08|11.01|11.05|10.98|11.09|11.02|11.05|10.98|16
1724568900000|2024-08-25 06:55:00|11.04|10.97|11.06|10.99|11.06|10.99|11.04|10.97|17
1724569200000|2024-08-25 07:00:00|11.05|10.98|11.04|10.97|11.06|10.99|11.04|10.97|12
1724569500000|2024-08-25 07:05:00|11.03|10.96|11.02|10.95|11.04|10.97|11.01|10.94|14
1724569800000|2024-08-25 07:10:00|11.01|10.94|10.93|10.86|11.01|10.94|10.93|10.86|41
1724570100000|2024-08-25 07:15:00|10.94|10.87|10.91|10.84|10.95|10.88|10.9|10.83|74
1724570400000|2024-08-25 07:20:00|10.92|10.85|10.98|10.91|10.99|10.92|10.9|10.83|41
1724570700000|2024-08-25 07:25:00|10.99|10.92|10.95|10.88|11|10.93|10.95|10.88|35
1724571000000|2024-08-25 07:30:00|10.94|10.87|10.92|10.85|10.95|10.88|10.92|10.85|49
1724571300000|2024-08-25 07:35:00|10.93|10.86|10.85|10.78|10.94|10.87|10.84|10.77|79
1724571600000|2024-08-25 07:40:00|10.84|10.77|10.86|10.79|10.87|10.8|10.82|10.75|47
1724571900000|2024-08-25 07:45:00|10.87|10.8|10.86|10.79|10.89|10.82|10.83|10.76|56
1724572200000|2024-08-25 07:50:00|10.87|10.8|10.89|10.82|10.89|10.82|10.85|10.78|45
1724572500000|2024-08-25 07:55:00|10.88|10.81|10.88|10.81|10.89|10.82|10.86|10.79|21
1724572800000|2024-08-25 08:00:00|10.87|10.8|10.86|10.79|10.88|10.81|10.84|10.77|50
1724573100000|2024-08-25 08:05:00|10.87|10.8|10.9|10.83|10.92|10.85|10.86|10.79|48
1724573400000|2024-08-25 08:10:00|10.91|10.84|10.92|10.85|10.92|10.85|10.9|10.83|16
1724573700000|2024-08-25 08:15:00|10.93|10.86|10.95|10.88|10.95|10.88|10.92|10.85|33
1724574000000|2024-08-25 08:20:00|10.94|10.87|10.95|10.88|10.96|10.89|10.93|10.86|46
1724574300000|2024-08-25 08:25:00|10.96|10.89|10.97|10.9|10.97|10.9|10.95|10.88|8
1724574600000|2024-08-25 08:30:00|10.98|10.91|10.95|10.88|10.98|10.91|10.94|10.87|14
1724574900000|2024-08-25 08:35:00|10.94|10.87|10.96|10.89|10.96|10.89|10.94|10.87|17
1724575200000|2024-08-25 08:40:00|10.97|10.9|10.95|10.88|10.98|10.91|10.95|10.88|9
1724575500000|2024-08-25 08:45:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|10
1724575800000|2024-08-25 08:50:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|8
1724576100000|2024-08-25 08:55:00|10.96|10.89|10.95|10.88|10.96|10.89|10.94|10.87|12
1724576400000|2024-08-25 09:00:00|10.96|10.89|10.94|10.87|10.98|10.91|10.94|10.87|21
1724576700000|2024-08-25 09:05:00|10.95|10.88|10.94|10.87|10.95|10.88|10.93|10.86|32
1724577000000|2024-08-25 09:10:00|10.93|10.86|10.92|10.85|10.94|10.87|10.92|10.85|32
1724577300000|2024-08-25 09:15:00|10.93|10.86|10.92|10.85|10.94|10.87|10.9|10.83|18
1724577600000|2024-08-25 09:20:00|10.91|10.84|10.92|10.85|10.93|10.86|10.91|10.84|16
1724577900000|2024-08-25 09:25:00|10.91|10.84|10.91|10.84|10.92|10.85|10.91|10.84|5
1724578200000|2024-08-25 09:30:00|10.9|10.83|10.93|10.86|10.93|10.86|10.89|10.82|16
1724578500000|2024-08-25 09:35:00|10.92|10.85|10.92|10.85|10.92|10.85|10.9|10.83|13
1724578800000|2024-08-25 09:40:00|10.91|10.84|10.95|10.88|10.95|10.88|10.91|10.84|7
1724579100000|2024-08-25 09:45:00|10.96|10.89|10.93|10.86|10.96|10.89|10.93|10.86|26
1724579400000|2024-08-25 09:50:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|10
1724579700000|2024-08-25 09:55:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|11
1724580000000|2024-08-25 10:00:00|10.93|10.86|10.91|10.84|10.94|10.87|10.91|10.84|13
1724580300000|2024-08-25 10:05:00|10.92|10.85|10.9|10.83|10.92|10.85|10.89|10.82|19
1724580600000|2024-08-25 10:10:00|10.91|10.84|10.92|10.85|10.92|10.85|10.9|10.83|12
1724580900000|2024-08-25 10:15:00|10.93|10.86|10.94|10.87|10.95|10.88|10.92|10.85|16
1724581200000|2024-08-25 10:20:00|10.93|10.86|10.92|10.85|10.93|10.86|10.91|10.84|6
1724581500000|2024-08-25 10:25:00|10.91|10.84|10.92|10.85|10.92|10.85|10.91|10.84|6
1724581800000|2024-08-25 10:30:00|10.93|10.86|10.92|10.85|10.94|10.87|10.92|10.85|24
1724582100000|2024-08-25 10:35:00|10.91|10.84|10.9|10.83|10.92|10.85|10.89|10.82|54
1724582400000|2024-08-25 10:40:00|10.91|10.84|10.9|10.83|10.91|10.84|10.9|10.83|4
1724582700000|2024-08-25 10:45:00|10.91|10.84|10.91|10.84|10.92|10.85|10.9|10.83|53
1724583000000|2024-08-25 10:50:00|10.92|10.85|10.91|10.84|10.92|10.85|10.91|10.84|16
1724583300000|2024-08-25 10:55:00|10.92|10.85|10.92|10.85|10.92|10.85|10.91|10.84|9
1724583600000|2024-08-25 11:00:00|10.91|10.84|10.95|10.88|10.95|10.88|10.91|10.84|9
1724583900000|2024-08-25 11:05:00|10.96|10.89|10.95|10.88|10.96|10.89|10.94|10.87|10
1724584200000|2024-08-25 11:10:00|10.94|10.87|10.97|10.9|10.97|10.9|10.94|10.87|12
1724584500000|2024-08-25 11:15:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|33
1724584800000|2024-08-25 11:20:00|10.95|10.88|10.95|10.88|10.95|10.88|10.94|10.87|9
1724585100000|2024-08-25 11:25:00|10.94|10.87|10.96|10.89|10.96|10.89|10.94|10.87|49
1724585400000|2024-08-25 11:30:00|10.97|10.9|10.98|10.91|10.99|10.92|10.96|10.89|28
1724585700000|2024-08-25 11:35:00|10.97|10.9|10.96|10.89|10.97|10.9|10.95|10.88|20
1724586000000|2024-08-25 11:40:00|10.97|10.9|10.94|10.87|10.97|10.9|10.93|10.86|12
1724586300000|2024-08-25 11:45:00|10.93|10.86|10.95|10.88|10.95|10.88|10.92|10.85|17
1724586600000|2024-08-25 11:50:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|7
1724586900000|2024-08-25 11:55:00|10.93|10.86|10.93|10.86|10.94|10.87|10.92|10.85|11
1724587200000|2024-08-25 12:00:00|10.92|10.85|10.94|10.87|10.95|10.88|10.92|10.85|7
1724587500000|2024-08-25 12:05:00|10.95|10.88|10.95|10.88|10.95|10.88|10.94|10.87|7
1724587800000|2024-08-25 12:10:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|7
1724588100000|2024-08-25 12:15:00|10.95|10.88|10.93|10.86|10.95|10.88|10.93|10.86|9
1724588400000|2024-08-25 12:20:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|12
1724588700000|2024-08-25 12:25:00|10.92|10.85|10.91|10.84|10.93|10.86|10.91|10.84|18
1724589000000|2024-08-25 12:30:00|10.92|10.85|10.94|10.87|10.94|10.87|10.92|10.85|7
1724589300000|2024-08-25 12:35:00|10.95|10.88|10.94|10.87|10.95|10.88|10.93|10.86|6
1724589600000|2024-08-25 12:40:00|10.95|10.88|10.96|10.89|10.96|10.89|10.94|10.87|4
1724589900000|2024-08-25 12:45:00|10.95|10.88|10.97|10.9|10.97|10.9|10.95|10.88|21
1724590200000|2024-08-25 12:50:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|25
1724590500000|2024-08-25 12:55:00|10.97|10.9|10.96|10.89|10.97|10.9|10.96|10.89|18
1724590800000|2024-08-25 13:00:00|10.95|10.88|10.97|10.9|10.97|10.9|10.95|10.88|13
1724591100000|2024-08-25 13:05:00|10.98|10.91|11|10.93|11|10.93|10.97|10.9|21
1724591400000|2024-08-25 13:10:00|10.99|10.92|10.98|10.91|11|10.93|10.97|10.9|20
1724591700000|2024-08-25 13:15:00|10.99|10.92|11.02|10.95|11.03|10.96|10.98|10.91|24
1724592000000|2024-08-25 13:20:00|11.01|10.94|11.03|10.96|11.04|10.97|11.01|10.94|15
1724592300000|2024-08-25 13:25:00|11.02|10.95|11.03|10.96|11.04|10.97|11.02|10.95|28
1724592600000|2024-08-25 13:30:00|11.04|10.97|11.05|10.98|11.05|10.98|11.02|10.95|18
1724592900000|2024-08-25 13:35:00|11.04|10.97|11.06|10.99|11.06|10.99|11.04|10.97|21
1724593200000|2024-08-25 13:40:00|11.05|10.98|11.01|10.94|11.06|10.99|11.01|10.94|37
1724593500000|2024-08-25 13:45:00|11|10.93|11.03|10.96|11.04|10.97|10.99|10.92|28
1724593800000|2024-08-25 13:50:00|11.02|10.95|11.03|10.96|11.03|10.96|11.01|10.94|36
1724594100000|2024-08-25 13:55:00|11.04|10.97|11.03|10.96|11.04|10.97|11.03|10.96|8
1724594400000|2024-08-25 14:00:00|11.04|10.97|11.05|10.98|11.05|10.98|11.03|10.96|8
1724594700000|2024-08-25 14:05:00|11.04|10.97|11.05|10.98|11.05|10.98|11.04|10.97|4
1724595000000|2024-08-25 14:10:00|11.06|10.99|11.06|10.99|11.06|10.99|11.05|10.98|7
1724595300000|2024-08-25 14:15:00|11.07|11|11.06|10.99|11.08|11.01|11.04|10.97|34
1724595600000|2024-08-25 14:20:00|11.07|11|11.05|10.98|11.07|11|11.05|10.98|77
1724595900000|2024-08-25 14:25:00|11.04|10.97|11.03|10.96|11.05|10.98|11.03|10.96|16
1724596200000|2024-08-25 14:30:00|11.04|10.97|11.06|10.99|11.06|10.99|11.02|10.95|17
1724596500000|2024-08-25 14:35:00|11.05|10.98|11.08|11.01|11.08|11.01|11.05|10.98|10
1724596800000|2024-08-25 14:40:00|11.07|11|11.09|11.02|11.09|11.02|11.07|11|25
1724597100000|2024-08-25 14:45:00|11.1|11.03|11.06|10.99|11.1|11.03|11.06|10.99|13
1724597400000|2024-08-25 14:50:00|11.07|11|11.06|10.99|11.07|11|11.05|10.98|10
1724597700000|2024-08-25 14:55:00|11.07|11|11.08|11.01|11.09|11.02|11.06|10.99|36
1724598000000|2024-08-25 15:00:00|11.07|11|11.07|11|11.08|11.01|11.06|10.99|41
1724598300000|2024-08-25 15:05:00|11.08|11.01|11.06|10.99|11.08|11.01|11.06|10.99|41
1724598600000|2024-08-25 15:10:00|11.07|11|11.09|11.02|11.09|11.02|11.06|10.99|17
1724598900000|2024-08-25 15:15:00|11.1|11.03|11.11|11.04|11.11|11.04|11.09|11.02|20
1724599200000|2024-08-25 15:20:00|11.12|11.05|11.11|11.04|11.13|11.06|11.1|11.03|58
1724599500000|2024-08-25 15:25:00|11.1|11.03|11.12|11.05|11.13|11.06|11.1|11.03|15
1724599800000|2024-08-25 15:30:00|11.11|11.04|11.06|10.99|11.12|11.05|11.06|10.99|20
1724600100000|2024-08-25 15:35:00|11.05|10.98|11.07|11|11.07|11|11.05|10.98|21
1724600400000|2024-08-25 15:40:00|11.08|11.01|11.08|11.01|11.09|11.02|11.07|11|5
1724600700000|2024-08-25 15:45:00|11.07|11|11.05|10.98|11.08|11.01|11.04|10.97|19
1724601000000|2024-08-25 15:50:00|11.06|10.99|11.07|11|11.07|11|11.05|10.98|30
1724601300000|2024-08-25 15:55:00|11.06|10.99|11.06|10.99|11.07|11|11.05|10.98|5
1724601600000|2024-08-25 16:00:00|11.05|10.98|11.09|11.02|11.09|11.02|11.05|10.98|29
1724601900000|2024-08-25 16:05:00|11.1|11.03|11.08|11.01|11.11|11.04|11.08|11.01|35
1724602200000|2024-08-25 16:10:00|11.07|11|11.08|11.01|11.08|11.01|11.04|10.97|14
1724602500000|2024-08-25 16:15:00|11.07|11|11.09|11.02|11.1|11.03|11.07|11|55
1724602800000|2024-08-25 16:20:00|11.08|11.01|11.07|11|11.08|11.01|11.06|10.99|18
1724603100000|2024-08-25 16:25:00|11.06|10.99|11.06|10.99|11.07|11|11.04|10.97|31
1724603400000|2024-08-25 16:30:00|11.05|10.98|11.07|11|11.07|11|11.05|10.98|21
1724603700000|2024-08-25 16:35:00|11.06|10.99|11.04|10.97|11.07|11|11.03|10.96|23
1724604000000|2024-08-25 16:40:00|11.03|10.96|11.05|10.98|11.05|10.98|11.02|10.95|11
1724604300000|2024-08-25 16:45:00|11.04|10.97|11.03|10.96|11.05|10.98|11.01|10.94|24
1724604600000|2024-08-25 16:50:00|11.04|10.97|11.02|10.95|11.04|10.97|11.02|10.95|9
1724604900000|2024-08-25 16:55:00|11.03|10.96|11.03|10.96|11.03|10.96|11.01|10.94|9
1724605200000|2024-08-25 17:00:00|11.04|10.97|11.04|10.97|11.04|10.97|11.03|10.96|19
1724605500000|2024-08-25 17:05:00|11.05|10.98|11.05|10.98|11.06|10.99|11.03|10.96|25
1724605800000|2024-08-25 17:10:00|11.06|10.99|11.06|10.99|11.07|11|11.06|10.99|29
1724606100000|2024-08-25 17:15:00|11.05|10.98|11.05|10.98|11.06|10.99|11.04|10.97|19
1724606400000|2024-08-25 17:20:00|11.04|10.97|11.03|10.96|11.05|10.98|11.03|10.96|24
1724606700000|2024-08-25 17:25:00|11.02|10.95|11.02|10.95|11.03|10.96|11.01|10.94|29
1724607000000|2024-08-25 17:30:00|11.01|10.94|11.02|10.95|11.03|10.96|11|10.93|84
1724607300000|2024-08-25 17:35:00|11.01|10.94|11.04|10.97|11.04|10.97|11.01|10.94|28
1724607600000|2024-08-25 17:40:00|11.05|10.98|11.05|10.98|11.05|10.98|11.04|10.97|19
1724607900000|2024-08-25 17:45:00|11.04|10.97|11.03|10.96|11.05|10.98|11.03|10.96|20
1724608200000|2024-08-25 17:50:00|11.04|10.97|11.04|10.97|11.05|10.98|11.03|10.96|15
1724608500000|2024-08-25 17:55:00|11.05|10.98|11.04|10.97|11.05|10.98|11.03|10.96|40
1724608800000|2024-08-25 18:00:00|11.05|10.98|11.04|10.97|11.05|10.98|11.03|10.96|14
1724609100000|2024-08-25 18:05:00|11.05|10.98|11.03|10.96|11.05|10.98|11.03|10.96|19
1724609400000|2024-08-25 18:10:00|11.04|10.97|11.03|10.96|11.04|10.97|11.03|10.96|12
1724609700000|2024-08-25 18:15:00|11.04|10.97|11.05|10.98|11.05|10.98|11.04|10.97|16
1724610000000|2024-08-25 18:20:00|11.04|10.97|11.04|10.97|11.05|10.98|11.03|10.96|9
1724610300000|2024-08-25 18:25:00|11.03|10.96|11.02|10.95|11.03|10.96|11.02|10.95|2
1724610600000|2024-08-25 18:30:00|11.03|10.96|11.04|10.97|11.04|10.97|11.02|10.95|8
1724610900000|2024-08-25 18:35:00|11.05|10.98|11.05|10.98|11.07|11|11.05|10.98|11
1724611200000|2024-08-25 18:40:00|11.06|10.99|11.07|11|11.07|11|11.05|10.98|12
1724611500000|2024-08-25 18:45:00|11.08|11.01|11.06|10.99|11.08|11.01|11.05|10.98|15
1724611800000|2024-08-25 18:50:00|11.05|10.98|11.02|10.95|11.05|10.98|11.01|10.94|12
1724612100000|2024-08-25 18:55:00|11.03|10.96|11.04|10.97|11.05|10.98|11.03|10.96|20
1724612400000|2024-08-25 19:00:00|11.05|10.98|11.05|10.98|11.06|10.99|11.04|10.97|23
1724612700000|2024-08-25 19:05:00|11.04|10.97|11.03|10.96|11.05|10.98|11.02|10.95|18
1724613000000|2024-08-25 19:10:00|11.02|10.95|11.05|10.98|11.06|10.99|11.02|10.95|12
1724613300000|2024-08-25 19:15:00|11.04|10.97|11.02|10.95|11.05|10.98|11.02|10.95|15
1724613600000|2024-08-25 19:20:00|11.03|10.96|11.04|10.97|11.05|10.98|11.02|10.95|20
1724613900000|2024-08-25 19:25:00|11.03|10.96|11.14|10.87|11.14|10.98|11.03|10.87|11
1724614200000|2024-08-25 19:30:00|11.13|10.86|11.14|10.87|11.14|10.87|11.13|10.86|18
1724614500000|2024-08-25 19:35:00|11.13|10.86|11.12|10.85|11.14|10.87|11.12|10.85|40
1724614800000|2024-08-25 19:40:00|11.13|10.86|11.11|10.84|11.13|10.86|11.1|10.83|5
1724615100000|2024-08-25 19:45:00|11.1|10.83|11.12|10.85|11.12|10.85|11.1|10.83|25
1724615400000|2024-08-25 19:50:00|11.11|10.84|11.12|10.85|11.12|10.85|11.11|10.84|10
1724615700000|2024-08-25 19:55:00|11.11|10.84|11.11|10.84|11.12|10.85|11.11|10.84|13
1724616000000|2024-08-25 20:00:00|11.12|10.85|11.11|10.84|11.12|10.85|11.11|10.84|14
1724616300000|2024-08-25 20:05:00|11.12|10.85|11.13|10.86|11.13|10.86|11.11|10.84|10
1724616600000|2024-08-25 20:10:00|11.14|10.87|11.14|10.87|11.15|10.88|11.13|10.86|7
1724616900000|2024-08-25 20:15:00|11.13|10.86|11.11|10.84|11.13|10.86|11.11|10.84|5
1724617200000|2024-08-25 20:20:00|11.1|10.83|11.1|10.83|11.11|10.84|11.1|10.83|15
1724617500000|2024-08-25 20:25:00|11.11|10.84|11.1|10.83|11.11|10.84|11.1|10.83|6
1724617800000|2024-08-25 20:30:00|11.11|10.84|11.12|10.85|11.12|10.85|11.1|10.83|8
1724618100000|2024-08-25 20:35:00|11.11|10.84|11.11|10.84|11.12|10.85|11.1|10.83|11
1724618400000|2024-08-25 20:40:00|11.12|10.85|11.12|10.85|11.13|10.86|11.11|10.84|7
1724618700000|2024-08-25 20:45:00|11.13|10.86|11.14|10.87|11.14|10.87|11.12|10.85|12
1724619000000|2024-08-25 20:50:00|11.13|10.86|11.13|10.86|11.14|10.87|11.12|10.85|11
1724619300000|2024-08-25 20:55:00|11.12|10.85|11.02|10.95|11.13|10.95|11.02|10.84|12
1724619600000|2024-08-25 21:00:00|11.03|10.96|11.02|10.95|11.03|10.96|11.01|10.94|14
1724619900000|2024-08-25 21:05:00|11.03|10.96|11.06|10.99|11.07|11|11.03|10.96|6
1724620200000|2024-08-25 21:10:00|11.05|10.98|11.06|10.99|11.06|10.99|11.04|10.97|136
1724620500000|2024-08-25 21:15:00|11.07|11|11.09|11.02|11.09|11.02|11.07|11|13
1724620800000|2024-08-25 21:20:00|11.08|11.01|11.08|11.01|11.12|11.05|11.07|11|31
1724621100000|2024-08-25 21:25:00|11.07|11|11.11|11.04|11.11|11.04|11.07|11|81
1724621400000|2024-08-25 21:30:00|11.12|11.05|11.1|11.03|11.12|11.05|11.08|11.01|67
1724621700000|2024-08-25 21:35:00|11.09|11.02|11.1|11.03|11.1|11.03|11.09|11.02|2
1724622000000|2024-08-25 21:40:00|11.11|11.04|11.08|11.01|11.12|11.05|11.08|11.01|18
1724622300000|2024-08-25 21:45:00|11.09|11.02|11.1|11.03|11.1|11.03|11.09|11.02|2
1724622600000|2024-08-25 21:50:00|11.11|11.04|11.11|11.04|11.11|11.04|11.1|11.03|15
1724622900000|2024-08-25 21:55:00|11.1|11.03|11.1|11.03|11.12|11.05|11.09|11.02|7
1724623200000|2024-08-25 22:00:00|11.11|11.04|11.13|11.06|11.14|11.07|11.1|11.03|29
1724623500000|2024-08-25 22:05:00|11.12|11.05|11.11|11.04|11.13|11.06|11.09|11.02|42
1724623800000|2024-08-25 22:10:00|11.12|11.05|11.13|11.06|11.14|11.07|11.12|11.05|8
1724624100000|2024-08-25 22:15:00|11.12|11.05|11.12|11.05|11.13|11.06|11.12|11.05|5
1724624400000|2024-08-25 22:20:00|11.11|11.04|11.08|11.01|11.12|11.05|11.08|11.01|16
1724624700000|2024-08-25 22:25:00|11.09|11.02|11.08|11.01|11.09|11.02|11.07|11|14
1724625000000|2024-08-25 22:30:00|11.09|11.02|11.08|11.01|11.09|11.02|11.07|11|48
1724625300000|2024-08-25 22:35:00|11.07|11|11.07|11|11.08|11.01|11.07|11|45
1724625600000|2024-08-25 22:40:00|11.06|10.99|11.09|11.02|11.09|11.02|11.06|10.99|6
1724625900000|2024-08-25 22:45:00|11.1|11.03|11.09|11.02|11.1|11.03|11.08|11.01|64
1724626200000|2024-08-25 22:50:00|11.08|11.01|11.08|11.01|11.09|11.02|11.07|11|31
1724626500000|2024-08-25 22:55:00|11.09|11.02|11.09|11.02|11.1|11.03|11.08|11.01|9
1724626800000|2024-08-25 23:00:00|11.1|11.03|11.13|11.06|11.13|11.06|11.1|11.03|12
1724627100000|2024-08-25 23:05:00|11.14|11.07|11.13|11.06|11.14|11.07|11.11|11.04|84
1724627400000|2024-08-25 23:10:00|11.12|11.05|11.15|11.08|11.16|11.09|11.12|11.05|16
1724627700000|2024-08-25 23:15:00|11.14|11.07|11.09|11.02|11.15|11.08|11.09|11.02|32
1724628000000|2024-08-25 23:20:00|11.1|11.03|11.11|11.04|11.11|11.04|11.09|11.02|14
1724628300000|2024-08-25 23:25:00|11.1|11.03|11.11|11.04|11.15|11.08|11.1|11.03|18
1724628600000|2024-08-25 23:30:00|11.12|11.05|11.11|11.04|11.12|11.05|11.1|11.03|22
1724628900000|2024-08-25 23:35:00|11.1|11.03|11.07|11|11.11|11.04|11.07|11|10
1724629200000|2024-08-25 23:40:00|11.06|10.99|11.03|10.96|11.07|11|11.03|10.96|12
1724629500000|2024-08-25 23:45:00|11.04|10.97|10.99|10.92|11.04|10.97|10.97|10.9|20
1724629800000|2024-08-25 23:50:00|10.98|10.91|11|10.93|11|10.93|10.98|10.91|11
1724630100000|2024-08-25 23:55:00|10.99|10.92|11|10.93|11.02|10.95|10.99|10.92|14
1724630400000|2024-08-26 00:00:00|11.01|10.94|11.04|10.97|11.05|10.98|11.01|10.94|12
1724630700000|2024-08-26 00:05:00|11.05|10.98|11.06|10.99|11.07|11|11.04|10.97|18
1724631000000|2024-08-26 00:10:00|11.05|10.98|11.01|10.94|11.07|11|11|10.93|15
1724631300000|2024-08-26 00:15:00|11|10.93|11.03|10.96|11.05|10.98|10.99|10.92|22
1724631600000|2024-08-26 00:20:00|11.04|10.97|11.04|10.97|11.04|10.97|11.02|10.95|19
1724631900000|2024-08-26 00:25:00|11.05|10.98|11.05|10.98|11.06|10.99|11.04|10.97|11
1724632200000|2024-08-26 00:30:00|11.06|10.99|11.07|11|11.07|11|11.05|10.98|6
1724632500000|2024-08-26 00:35:00|11.06|10.99|11.01|10.94|11.06|10.99|11.01|10.94|14
1724632800000|2024-08-26 00:40:00|11|10.93|10.99|10.92|11.01|10.94|10.99|10.92|76
1724633100000|2024-08-26 00:45:00|11|10.93|11|10.93|11.02|10.95|10.99|10.92|53
1724633400000|2024-08-26 00:50:00|10.99|10.92|11|10.93|11|10.93|10.94|10.87|28
1724633700000|2024-08-26 00:55:00|11.01|10.94|11.01|10.94|11.02|10.95|11|10.93|85
1724634000000|2024-08-26 01:00:00|11|10.93|10.98|10.91|11.01|10.94|10.97|10.9|17
1724634300000|2024-08-26 01:05:00|10.97|10.9|10.97|10.9|10.98|10.91|10.96|10.89|11
1724634600000|2024-08-26 01:10:00|10.96|10.89|11|10.93|11|10.93|10.96|10.89|25
1724634900000|2024-08-26 01:15:00|11.01|10.94|11.01|10.94|11.02|10.95|10.98|10.91|45
1724635200000|2024-08-26 01:20:00|11.02|10.95|11.01|10.94|11.03|10.96|11.01|10.94|18
1724635500000|2024-08-26 01:25:00|11.02|10.95|11.02|10.95|11.03|10.96|11.02|10.95|9
1724635800000|2024-08-26 01:30:00|11.01|10.94|10.98|10.91|11.01|10.94|10.98|10.91|16
1724636100000|2024-08-26 01:35:00|10.97|10.9|10.97|10.9|10.98|10.91|10.96|10.89|15
1724636400000|2024-08-26 01:40:00|10.96|10.89|10.93|10.86|10.97|10.9|10.91|10.84|46
1724636700000|2024-08-26 01:45:00|10.94|10.87|10.95|10.88|10.95|10.88|10.93|10.86|10
1724637000000|2024-08-26 01:50:00|10.94|10.87|10.93|10.86|10.94|10.87|10.91|10.84|18
1724637300000|2024-08-26 01:55:00|10.94|10.87|10.93|10.86|10.94|10.87|10.92|10.85|6
1724637600000|2024-08-26 02:00:00|10.92|10.85|10.92|10.85|10.94|10.87|10.91|10.84|19
1724637900000|2024-08-26 02:05:00|10.91|10.84|10.89|10.82|10.91|10.84|10.88|10.81|19
1724638200000|2024-08-26 02:10:00|10.9|10.83|10.9|10.83|10.9|10.83|10.88|10.81|15
1724638500000|2024-08-26 02:15:00|10.91|10.84|10.89|10.82|10.92|10.85|10.89|10.82|19
1724638800000|2024-08-26 02:20:00|10.88|10.81|10.9|10.83|10.9|10.83|10.83|10.76|57
1724639100000|2024-08-26 02:25:00|10.91|10.84|10.94|10.87|10.94|10.87|10.9|10.83|24
1724639400000|2024-08-26 02:30:00|10.95|10.88|10.95|10.88|10.96|10.89|10.94|10.87|11
1724639700000|2024-08-26 02:35:00|10.94|10.87|10.92|10.85|10.96|10.89|10.92|10.85|19
1724640000000|2024-08-26 02:40:00|10.93|10.86|10.93|10.86|10.94|10.87|10.92|10.85|13
1724640300000|2024-08-26 02:45:00|10.92|10.85|10.93|10.86|10.93|10.86|10.91|10.84|6
1724640600000|2024-08-26 02:50:00|10.94|10.87|10.95|10.88|10.95|10.88|10.93|10.86|20
1724640900000|2024-08-26 02:55:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|31
1724641200000|2024-08-26 03:00:00|10.97|10.9|10.95|10.88|10.97|10.9|10.95|10.88|37
1724641500000|2024-08-26 03:05:00|10.96|10.89|10.95|10.88|10.96|10.89|10.94|10.87|18
1724641800000|2024-08-26 03:10:00|10.96|10.89|10.96|10.89|10.96|10.89|10.94|10.87|19
1724642100000|2024-08-26 03:15:00|10.97|10.9|10.97|10.9|10.97|10.9|10.96|10.89|5
1724642400000|2024-08-26 03:20:00|10.96|10.89|10.98|10.91|10.98|10.91|10.96|10.89|7
1724642700000|2024-08-26 03:25:00|10.97|10.9|10.97|10.9|10.98|10.91|10.97|10.9|33
1724643000000|2024-08-26 03:30:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|8
1724643300000|2024-08-26 03:35:00|10.96|10.89|10.95|10.88|10.97|10.9|10.94|10.87|6
1724643600000|2024-08-26 03:40:00|10.96|10.89|10.96|10.89|10.97|10.9|10.96|10.89|7
1724643900000|2024-08-26 03:45:00|10.97|10.9|10.98|10.91|10.98|10.91|10.97|10.9|2
1724644200000|2024-08-26 03:50:00|10.97|10.9|10.98|10.91|10.98|10.91|10.97|10.9|32
1724644500000|2024-08-26 03:55:00|10.97|10.9|10.98|10.91|10.98|10.91|10.97|10.9|54
1724644800000|2024-08-26 04:00:00|10.99|10.92|10.99|10.92|10.99|10.92|10.98|10.91|3
1724645100000|2024-08-26 04:05:00|10.98|10.91|10.99|10.92|10.99|10.92|10.98|10.91|4
1724645400000|2024-08-26 04:10:00|10.98|10.91|10.97|10.9|10.99|10.92|10.96|10.89|18
1724645700000|2024-08-26 04:15:00|10.96|10.89|11|10.93|11|10.93|10.96|10.89|5
1724646000000|2024-08-26 04:20:00|11.01|10.94|11.01|10.94|11.02|10.95|11|10.93|7
1724646600000|2024-08-26 04:30:00|11|10.93|11|10.93|11.01|10.94|11|10.93|7
1724646900000|2024-08-26 04:35:00|11.01|10.94|11.01|10.94|11.01|10.94|11.01|10.94|1
1724647200000|2024-08-26 04:40:00|11|10.93|11|10.93|11|10.93|10.99|10.92|25
1724647500000|2024-08-26 04:45:00|10.99|10.92|11.01|10.94|11.01|10.94|10.99|10.92|9
1724647800000|2024-08-26 04:50:00|11.02|10.95|11.02|10.95|11.03|10.96|11.02|10.95|7
1724648100000|2024-08-26 04:55:00|11.01|10.94|11.02|10.95|11.02|10.95|11.01|10.94|6
1724648400000|2024-08-26 05:00:00|11.01|10.94|11.02|10.95|11.02|10.95|11.01|10.94|38
1724648700000|2024-08-26 05:05:00|11.01|10.94|11.01|10.94|11.02|10.95|11.01|10.94|45
1724649000000|2024-08-26 05:10:00|11.02|10.95|11.01|10.94|11.02|10.95|11.01|10.94|2
1724649300000|2024-08-26 05:15:00|11.02|10.95|11.02|10.95|11.02|10.95|11.01|10.94|19
1724649600000|2024-08-26 05:20:00|11.01|10.94|11|10.93|11.02|10.95|10.99|10.92|56
1724649900000|2024-08-26 05:25:00|10.99|10.92|10.95|10.88|11|10.93|10.95|10.88|63
1724650200000|2024-08-26 05:30:00|10.96|10.89|10.96|10.89|10.97|10.9|10.96|10.89|3
1724650500000|2024-08-26 05:35:00|10.97|10.9|10.96|10.89|10.97|10.9|10.95|10.88|78
1724650800000|2024-08-26 05:40:00|10.97|10.9|10.97|10.9|10.97|10.9|10.97|10.9|1
1724651100000|2024-08-26 05:45:00|10.96|10.89|10.97|10.9|10.97|10.9|10.95|10.88|14
1724651400000|2024-08-26 05:50:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|2
1724651700000|2024-08-26 05:55:00|10.96|10.89|10.95|10.88|10.97|10.9|10.95|10.88|6
1724652000000|2024-08-26 06:00:00|10.96|10.89|10.94|10.87|10.96|10.89|10.93|10.86|5
1724652300000|2024-08-26 06:05:00|10.93|10.86|10.93|10.86|10.94|10.87|10.92|10.85|9
1724652600000|2024-08-26 06:10:00|10.94|10.87|10.88|10.81|10.94|10.87|10.88|10.81|13
1724652900000|2024-08-26 06:15:00|10.89|10.82|10.87|10.8|10.89|10.82|10.86|10.79|27
1724653200000|2024-08-26 06:20:00|10.88|10.81|10.9|10.83|10.91|10.84|10.88|10.81|35
1724653500000|2024-08-26 06:25:00|10.91|10.84|10.9|10.83|10.91|10.84|10.89|10.82|92
1724653800000|2024-08-26 06:30:00|10.91|10.84|10.93|10.86|10.93|10.86|10.9|10.83|33
1724654100000|2024-08-26 06:35:00|10.94|10.87|10.94|10.87|10.94|10.87|10.92|10.85|39
1724654400000|2024-08-26 06:40:00|10.93|10.86|10.9|10.83|10.95|10.88|10.9|10.83|38
1724654700000|2024-08-26 06:45:00|10.91|10.84|10.92|10.85|10.93|10.86|10.9|10.83|22
1724655000000|2024-08-26 06:50:00|10.91|10.84|10.92|10.85|10.92|10.85|10.88|10.81|36
1724655300000|2024-08-26 06:55:00|10.91|10.84|10.9|10.83|10.91|10.84|10.89|10.82|10
1724655600000|2024-08-26 07:00:00|10.91|10.84|10.9|10.83|10.91|10.84|10.88|10.81|18
1724655900000|2024-08-26 07:05:00|10.89|10.82|10.88|10.81|10.89|10.82|10.86|10.79|30
1724656200000|2024-08-26 07:10:00|10.87|10.8|10.92|10.85|10.92|10.85|10.87|10.8|38
1724656500000|2024-08-26 07:15:00|10.93|10.86|10.94|10.87|10.95|10.88|10.93|10.86|12
1724656800000|2024-08-26 07:20:00|10.93|10.86|10.93|10.86|10.95|10.88|10.93|10.86|15
1724657100000|2024-08-26 07:25:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|6
1724657400000|2024-08-26 07:30:00|10.94|10.87|10.96|10.89|10.96|10.89|10.94|10.87|5
1724657700000|2024-08-26 07:35:00|10.95|10.88|10.95|10.88|10.96|10.89|10.94|10.87|15
1724658000000|2024-08-26 07:40:00|10.96|10.89|10.93|10.86|10.96|10.89|10.92|10.85|18
1724658300000|2024-08-26 07:45:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|18
1724658600000|2024-08-26 07:50:00|10.94|10.87|10.92|10.85|10.94|10.87|10.91|10.84|55
1724658900000|2024-08-26 07:55:00|10.93|10.86|10.92|10.85|10.93|10.86|10.91|10.84|28
1724659200000|2024-08-26 08:00:00|10.91|10.84|10.94|10.87|10.95|10.88|10.91|10.84|34
1724659500000|2024-08-26 08:05:00|10.95|10.88|10.96|10.89|10.96|10.89|10.94|10.87|10
1724659800000|2024-08-26 08:10:00|10.97|10.9|10.96|10.89|10.97|10.9|10.96|10.89|28
1724660100000|2024-08-26 08:15:00|10.97|10.9|10.97|10.9|10.97|10.9|10.95|10.88|37
1724660400000|2024-08-26 08:20:00|10.96|10.89|10.97|10.9|10.98|10.91|10.96|10.89|22
1724660700000|2024-08-26 08:25:00|10.96|10.89|10.97|10.9|10.98|10.91|10.96|10.89|8
1724661000000|2024-08-26 08:30:00|10.98|10.91|10.98|10.91|10.99|10.92|10.98|10.91|3
1724661300000|2024-08-26 08:35:00|10.97|10.9|10.99|10.92|10.99|10.92|10.97|10.9|3
1724661600000|2024-08-26 08:40:00|10.98|10.91|10.95|10.88|10.98|10.91|10.95|10.88|10
1724661900000|2024-08-26 08:45:00|10.96|10.89|10.97|10.9|10.97|10.9|10.95|10.88|6
1724662200000|2024-08-26 08:50:00|10.96|10.89|10.97|10.9|10.98|10.91|10.96|10.89|10
1724662500000|2024-08-26 08:55:00|10.98|10.91|10.98|10.91|10.98|10.91|10.97|10.9|15
1724662800000|2024-08-26 09:00:00|10.97|10.9|10.96|10.89|10.98|10.91|10.96|10.89|70
1724663100000|2024-08-26 09:05:00|10.95|10.88|10.95|10.88|10.96|10.89|10.95|10.88|3
1724663400000|2024-08-26 09:10:00|10.94|10.87|10.93|10.86|10.94|10.87|10.92|10.85|6
1724663700000|2024-08-26 09:15:00|10.92|10.85|10.94|10.87|10.94|10.87|10.89|10.82|45
1724664000000|2024-08-26 09:20:00|10.95|10.88|10.94|10.87|10.97|10.9|10.94|10.87|44
1724664300000|2024-08-26 09:25:00|10.93|10.86|10.92|10.85|10.93|10.86|10.9|10.83|52
1724664600000|2024-08-26 09:30:00|10.91|10.84|10.93|10.86|10.95|10.88|10.87|10.8|113
1724664900000|2024-08-26 09:35:00|10.92|10.85|10.96|10.89|10.98|10.91|10.92|10.85|75
1724665200000|2024-08-26 09:40:00|10.97|10.9|10.95|10.88|10.97|10.9|10.94|10.87|33
1724665500000|2024-08-26 09:45:00|10.94|10.87|10.96|10.89|10.97|10.9|10.94|10.87|25
1724665800000|2024-08-26 09:50:00|10.97|10.9|10.98|10.91|10.98|10.91|10.96|10.89|10
1724666100000|2024-08-26 09:55:00|10.97|10.9|10.99|10.92|10.99|10.92|10.97|10.9|35
1724666400000|2024-08-26 10:00:00|10.98|10.91|10.99|10.92|11|10.93|10.98|10.91|10
1724666700000|2024-08-26 10:05:00|10.98|10.91|11|10.93|11.01|10.94|10.98|10.91|59
1724667000000|2024-08-26 10:10:00|10.99|10.92|10.99|10.92|11|10.93|10.98|10.91|137
1724667300000|2024-08-26 10:15:00|10.98|10.91|10.97|10.9|10.99|10.92|10.97|10.9|124
1724667600000|2024-08-26 10:20:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|12
1724667900000|2024-08-26 10:25:00|10.98|10.91|10.96|10.89|10.98|10.91|10.96|10.89|7
1724668200000|2024-08-26 10:30:00|10.97|10.9|10.96|10.89|10.98|10.91|10.95|10.88|12
1724668500000|2024-08-26 10:35:00|10.95|10.88|10.97|10.9|10.97|10.9|10.94|10.87|15
1724668800000|2024-08-26 10:40:00|10.98|10.91|10.97|10.9|10.99|10.92|10.97|10.9|12
1724669100000|2024-08-26 10:45:00|10.96|10.89|10.95|10.88|10.97|10.9|10.95|10.88|10
1724669400000|2024-08-26 10:50:00|10.94|10.87|10.92|10.85|10.96|10.89|10.92|10.85|67
1724669700000|2024-08-26 10:55:00|10.93|10.86|10.93|10.86|10.93|10.86|10.92|10.85|5
1724670000000|2024-08-26 11:00:00|10.92|10.85|10.94|10.87|10.95|10.88|10.91|10.84|29
1724670300000|2024-08-26 11:05:00|10.95|10.88|10.93|10.86|10.95|10.88|10.92|10.85|17
1724670600000|2024-08-26 11:10:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|23
1724670900000|2024-08-26 11:15:00|10.95|10.88|10.91|10.84|10.95|10.88|10.91|10.84|47
1724671200000|2024-08-26 11:20:00|10.92|10.85|10.94|10.87|10.95|10.88|10.91|10.84|23
1724671500000|2024-08-26 11:25:00|10.95|10.88|10.96|10.89|10.96|10.89|10.95|10.88|2
1724671800000|2024-08-26 11:30:00|10.97|10.9|10.95|10.88|10.97|10.9|10.94|10.87|13
1724672100000|2024-08-26 11:35:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|15
1724672400000|2024-08-26 11:40:00|10.93|10.86|10.94|10.87|10.94|10.87|10.93|10.86|22
1724672700000|2024-08-26 11:45:00|10.93|10.86|10.93|10.86|10.93|10.86|10.92|10.85|13
1724673000000|2024-08-26 11:50:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|2
1724673300000|2024-08-26 11:55:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|54
1724673600000|2024-08-26 12:00:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|84
1724673900000|2024-08-26 12:05:00|10.92|10.85|10.92|10.85|10.94|10.87|10.92|10.85|19
1724674200000|2024-08-26 12:10:00|10.93|10.86|10.92|10.85|10.93|10.86|10.91|10.84|8
1724674500000|2024-08-26 12:15:00|10.93|10.86|10.89|10.82|10.93|10.86|10.88|10.81|53
1724674800000|2024-08-26 12:20:00|10.88|10.81|10.88|10.81|10.9|10.83|10.87|10.8|47
1724675100000|2024-08-26 12:25:00|10.87|10.8|10.85|10.78|10.88|10.81|10.84|10.77|33
1724675400000|2024-08-26 12:30:00|10.84|10.77|10.79|10.72|10.87|10.8|10.79|10.72|34
1724675700000|2024-08-26 12:35:00|10.78|10.71|10.79|10.72|10.81|10.74|10.77|10.7|22
1724676000000|2024-08-26 12:40:00|10.8|10.73|10.76|10.69|10.8|10.73|10.75|10.68|29
1724676300000|2024-08-26 12:45:00|10.77|10.7|10.78|10.71|10.79|10.72|10.76|10.69|84
1724676600000|2024-08-26 12:50:00|10.77|10.7|10.75|10.68|10.78|10.71|10.71|10.64|45
1724676900000|2024-08-26 12:55:00|10.76|10.69|10.78|10.71|10.78|10.71|10.76|10.69|31
1724677200000|2024-08-26 13:00:00|10.77|10.7|10.76|10.69|10.77|10.7|10.74|10.67|18
1724677500000|2024-08-26 13:05:00|10.77|10.7|10.8|10.73|10.81|10.74|10.77|10.7|12
1724677800000|2024-08-26 13:10:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|36
1724678100000|2024-08-26 13:15:00|10.79|10.72|10.82|10.75|10.82|10.75|10.79|10.72|14
1724678400000|2024-08-26 13:20:00|10.81|10.74|10.8|10.73|10.82|10.75|10.79|10.72|28
1724678700000|2024-08-26 13:25:00|10.81|10.74|10.82|10.75|10.83|10.76|10.8|10.73|10
1724679000000|2024-08-26 13:30:00|10.81|10.74|10.8|10.73|10.83|10.76|10.78|10.71|38
1724679300000|2024-08-26 13:35:00|10.79|10.72|10.78|10.71|10.81|10.74|10.78|10.71|16
1724679600000|2024-08-26 13:40:00|10.77|10.7|10.75|10.68|10.77|10.7|10.74|10.67|45
1724679900000|2024-08-26 13:45:00|10.74|10.67|10.76|10.69|10.77|10.7|10.71|10.64|31
1724680200000|2024-08-26 13:50:00|10.77|10.7|10.75|10.68|10.78|10.71|10.75|10.68|33
1724680500000|2024-08-26 13:55:00|10.76|10.69|10.78|10.71|10.79|10.72|10.75|10.68|37
1724680800000|2024-08-26 14:00:00|10.79|10.72|10.82|10.75|10.82|10.75|10.77|10.7|42
1724681100000|2024-08-26 14:05:00|10.81|10.74|10.77|10.7|10.82|10.75|10.76|10.69|43
1724681400000|2024-08-26 14:10:00|10.78|10.71|10.75|10.68|10.78|10.71|10.74|10.67|28
1724681700000|2024-08-26 14:15:00|10.74|10.67|10.72|10.65|10.74|10.67|10.7|10.63|41
1724682000000|2024-08-26 14:20:00|10.73|10.66|10.75|10.68|10.75|10.68|10.7|10.63|63
1724682300000|2024-08-26 14:25:00|10.76|10.69|10.77|10.7|10.79|10.72|10.74|10.67|26
1724682600000|2024-08-26 14:30:00|10.78|10.71|10.77|10.7|10.78|10.71|10.74|10.67|32
1724682900000|2024-08-26 14:35:00|10.78|10.71|10.72|10.65|10.78|10.71|10.71|10.64|33
1724683200000|2024-08-26 14:40:00|10.73|10.66|10.74|10.67|10.75|10.68|10.72|10.65|26
1724683500000|2024-08-26 14:45:00|10.73|10.66|10.76|10.69|10.77|10.7|10.73|10.66|40
1724683800000|2024-08-26 14:50:00|10.77|10.7|10.77|10.7|10.78|10.71|10.75|10.68|13
1724684100000|2024-08-26 14:55:00|10.78|10.71|10.78|10.71|10.78|10.71|10.76|10.69|13
1724684400000|2024-08-26 15:00:00|10.77|10.7|10.76|10.69|10.78|10.71|10.75|10.68|14
1724684700000|2024-08-26 15:05:00|10.75|10.68|10.74|10.67|10.76|10.69|10.74|10.67|12
1724685000000|2024-08-26 15:10:00|10.75|10.68|10.69|10.62|10.75|10.68|10.69|10.62|13
1724685300000|2024-08-26 15:15:00|10.68|10.61|10.69|10.62|10.7|10.63|10.66|10.59|36
1724685600000|2024-08-26 15:20:00|10.7|10.63|10.73|10.66|10.74|10.67|10.7|10.63|31
1724685900000|2024-08-26 15:25:00|10.74|10.67|10.73|10.66|10.74|10.67|10.71|10.64|36
1724686200000|2024-08-26 15:30:00|10.74|10.67|10.72|10.65|10.74|10.67|10.72|10.65|63
1724686500000|2024-08-26 15:35:00|10.71|10.64|10.72|10.65|10.73|10.66|10.7|10.63|18
1724686800000|2024-08-26 15:40:00|10.73|10.66|10.76|10.69|10.76|10.69|10.72|10.65|6
1724687100000|2024-08-26 15:45:00|10.75|10.68|10.78|10.71|10.78|10.71|10.75|10.68|18
1724687400000|2024-08-26 15:50:00|10.79|10.72|10.76|10.69|10.79|10.72|10.76|10.69|26
1724687700000|2024-08-26 15:55:00|10.77|10.7|10.74|10.67|10.77|10.7|10.74|10.67|30
1724688000000|2024-08-26 16:00:00|10.73|10.66|10.72|10.65|10.74|10.67|10.71|10.64|36
1724688300000|2024-08-26 16:05:00|10.73|10.66|10.74|10.67|10.74|10.67|10.7|10.63|28
1724688600000|2024-08-26 16:10:00|10.75|10.68|10.75|10.68|10.77|10.7|10.75|10.68|21
1724688900000|2024-08-26 16:15:00|10.76|10.69|10.73|10.66|10.76|10.69|10.73|10.66|18
1724689200000|2024-08-26 16:20:00|10.72|10.65|10.76|10.69|10.76|10.69|10.72|10.65|25
1724689500000|2024-08-26 16:25:00|10.77|10.7|10.75|10.68|10.77|10.7|10.75|10.68|3
1724689800000|2024-08-26 16:30:00|10.76|10.69|10.74|10.67|10.76|10.69|10.73|10.66|11
1724690100000|2024-08-26 16:35:00|10.75|10.68|10.78|10.71|10.78|10.71|10.75|10.68|20
1724690400000|2024-08-26 16:40:00|10.77|10.7|10.78|10.71|10.79|10.72|10.77|10.7|12
1724690700000|2024-08-26 16:45:00|10.79|10.72|10.78|10.71|10.79|10.72|10.77|10.7|26
1724691000000|2024-08-26 16:50:00|10.79|10.72|10.77|10.7|10.79|10.72|10.76|10.69|27
1724691300000|2024-08-26 16:55:00|10.76|10.69|10.76|10.69|10.77|10.7|10.75|10.68|7
1724691600000|2024-08-26 17:00:00|10.75|10.68|10.77|10.7|10.77|10.7|10.74|10.67|17
1724691900000|2024-08-26 17:05:00|10.78|10.71|10.77|10.7|10.79|10.72|10.77|10.7|36
1724692200000|2024-08-26 17:10:00|10.76|10.69|10.75|10.68|10.77|10.7|10.75|10.68|44
1724692500000|2024-08-26 17:15:00|10.76|10.69|10.74|10.67|10.77|10.7|10.73|10.66|27
1724692800000|2024-08-26 17:20:00|10.75|10.68|10.76|10.69|10.76|10.69|10.75|10.68|8
1724693100000|2024-08-26 17:25:00|10.77|10.7|10.75|10.68|10.77|10.7|10.75|10.68|11
1724693400000|2024-08-26 17:30:00|10.76|10.69|10.75|10.68|10.78|10.71|10.75|10.68|14
1724693700000|2024-08-26 17:35:00|10.76|10.69|10.67|10.6|10.76|10.69|10.66|10.59|44
1724694000000|2024-08-26 17:40:00|10.68|10.61|10.65|10.58|10.68|10.61|10.63|10.56|54
1724694300000|2024-08-26 17:45:00|10.66|10.59|10.6|10.53|10.66|10.59|10.57|10.5|79
1724694600000|2024-08-26 17:50:00|10.59|10.52|10.55|10.48|10.6|10.53|10.55|10.48|55
1724694900000|2024-08-26 17:55:00|10.56|10.49|10.57|10.5|10.6|10.53|10.55|10.48|34
1724695200000|2024-08-26 18:00:00|10.56|10.49|10.56|10.49|10.6|10.53|10.53|10.46|67
1724695500000|2024-08-26 18:05:00|10.55|10.48|10.54|10.47|10.57|10.5|10.51|10.44|42
1724695800000|2024-08-26 18:10:00|10.53|10.46|10.56|10.49|10.57|10.5|10.51|10.44|80
1724696100000|2024-08-26 18:15:00|10.55|10.48|10.51|10.44|10.56|10.49|10.49|10.42|59
1724696400000|2024-08-26 18:20:00|10.52|10.45|10.58|10.51|10.58|10.51|10.52|10.45|43
1724696700000|2024-08-26 18:25:00|10.57|10.5|10.61|10.54|10.61|10.54|10.57|10.5|29
1724697000000|2024-08-26 18:30:00|10.62|10.55|10.64|10.57|10.64|10.57|10.61|10.54|43
1724697300000|2024-08-26 18:35:00|10.63|10.56|10.65|10.58|10.65|10.58|10.62|10.55|31
1724697600000|2024-08-26 18:40:00|10.64|10.57|10.63|10.56|10.64|10.57|10.62|10.55|26
1724697900000|2024-08-26 18:45:00|10.62|10.55|10.6|10.53|10.63|10.56|10.6|10.53|55
1724698200000|2024-08-26 18:50:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|15
1724698500000|2024-08-26 18:55:00|10.62|10.55|10.61|10.54|10.62|10.55|10.61|10.54|14
1724698800000|2024-08-26 19:00:00|10.62|10.55|10.6|10.53|10.63|10.56|10.6|10.53|87
1724699100000|2024-08-26 19:05:00|10.61|10.54|10.57|10.5|10.61|10.54|10.56|10.49|93
1724699400000|2024-08-26 19:10:00|10.58|10.51|10.59|10.52|10.6|10.53|10.57|10.5|20
1724699700000|2024-08-26 19:15:00|10.6|10.53|10.59|10.52|10.6|10.53|10.57|10.5|44
1724700000000|2024-08-26 19:20:00|10.6|10.53|10.59|10.52|10.62|10.55|10.59|10.52|12
1724700300000|2024-08-26 19:25:00|10.58|10.51|10.56|10.49|10.58|10.51|10.56|10.49|19
1724700600000|2024-08-26 19:30:00|10.55|10.48|10.59|10.52|10.59|10.52|10.55|10.48|51
1724700900000|2024-08-26 19:35:00|10.58|10.51|10.57|10.5|10.59|10.52|10.57|10.5|16
1724701200000|2024-08-26 19:40:00|10.58|10.51|10.59|10.52|10.59|10.52|10.56|10.49|18
1724701500000|2024-08-26 19:45:00|10.58|10.51|10.59|10.52|10.6|10.53|10.58|10.51|16
1724701800000|2024-08-26 19:50:00|10.6|10.53|10.59|10.52|10.61|10.54|10.59|10.52|12
1724702100000|2024-08-26 19:55:00|10.58|10.51|10.59|10.52|10.59|10.52|10.57|10.5|14
1724702400000|2024-08-26 20:00:00|10.58|10.51|10.57|10.5|10.59|10.52|10.56|10.49|38
1724702700000|2024-08-26 20:05:00|10.58|10.51|10.54|10.47|10.58|10.51|10.52|10.45|43
1724703000000|2024-08-26 20:10:00|10.55|10.48|10.54|10.47|10.55|10.48|10.53|10.46|20
1724703300000|2024-08-26 20:15:00|10.53|10.46|10.54|10.47|10.56|10.49|10.52|10.45|18
1724703600000|2024-08-26 20:20:00|10.55|10.48|10.56|10.49|10.57|10.5|10.55|10.48|34
1724703900000|2024-08-26 20:25:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|40
1724704200000|2024-08-26 20:30:00|10.57|10.5|10.59|10.52|10.59|10.52|10.56|10.49|15
1724704500000|2024-08-26 20:35:00|10.58|10.51|10.6|10.53|10.6|10.53|10.58|10.51|15
1724704800000|2024-08-26 20:40:00|10.61|10.54|10.61|10.54|10.62|10.55|10.6|10.53|17
1724705100000|2024-08-26 20:45:00|10.6|10.53|10.61|10.54|10.62|10.55|10.6|10.53|14
1724705400000|2024-08-26 20:50:00|10.62|10.55|10.6|10.53|10.62|10.55|10.6|10.53|5
1724705700000|2024-08-26 20:55:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|14
1724706000000|2024-08-26 21:00:00|10.59|10.52|10.58|10.51|10.6|10.53|10.57|10.5|10
1724706300000|2024-08-26 21:05:00|10.57|10.5|10.55|10.48|10.58|10.51|10.55|10.48|11
1724706600000|2024-08-26 21:10:00|10.54|10.47|10.53|10.46|10.55|10.48|10.53|10.46|12
1724706900000|2024-08-26 21:15:00|10.52|10.45|10.52|10.45|10.53|10.46|10.5|10.43|33
1724707200000|2024-08-26 21:20:00|10.53|10.46|10.51|10.44|10.53|10.46|10.49|10.42|41
1724707500000|2024-08-26 21:25:00|10.5|10.43|10.51|10.44|10.52|10.45|10.5|10.43|32
1724707800000|2024-08-26 21:30:00|10.5|10.43|10.55|10.48|10.55|10.48|10.5|10.43|12
1724708100000|2024-08-26 21:35:00|10.54|10.47|10.54|10.47|10.55|10.48|10.53|10.46|19
1724708400000|2024-08-26 21:40:00|10.53|10.46|10.55|10.48|10.55|10.48|10.53|10.46|11
1724708700000|2024-08-26 21:45:00|10.56|10.49|10.56|10.49|10.56|10.49|10.55|10.48|5
1724709000000|2024-08-26 21:50:00|10.55|10.48|10.58|10.51|10.58|10.51|10.55|10.48|6
1724709300000|2024-08-26 21:55:00|10.59|10.52|10.59|10.52|10.61|10.54|10.58|10.51|15
1724709600000|2024-08-26 22:00:00|10.6|10.53|10.59|10.52|10.6|10.53|10.59|10.52|4
1724709900000|2024-08-26 22:05:00|10.6|10.53|10.56|10.49|10.61|10.54|10.56|10.49|13
1724710200000|2024-08-26 22:10:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|11
1724710500000|2024-08-26 22:15:00|10.58|10.51|10.57|10.5|10.58|10.51|10.57|10.5|4
1724710800000|2024-08-26 22:20:00|10.56|10.49|10.57|10.5|10.58|10.51|10.56|10.49|6
1724711100000|2024-08-26 22:25:00|10.58|10.51|10.57|10.5|10.58|10.51|10.57|10.5|8
1724711400000|2024-08-26 22:30:00|10.58|10.51|10.59|10.52|10.6|10.53|10.57|10.5|6
1724711700000|2024-08-26 22:35:00|10.58|10.51|10.57|10.5|10.59|10.52|10.57|10.5|16
1724712000000|2024-08-26 22:40:00|10.58|10.51|10.57|10.5|10.58|10.51|10.56|10.49|4
1724712300000|2024-08-26 22:45:00|10.58|10.51|10.58|10.51|10.59|10.52|10.58|10.51|13
1724712600000|2024-08-26 22:50:00|10.59|10.52|10.6|10.53|10.6|10.53|10.57|10.5|6
1724712900000|2024-08-26 22:55:00|10.59|10.52|10.59|10.52|10.61|10.54|10.59|10.52|43
1724713200000|2024-08-26 23:00:00|10.6|10.53|10.59|10.52|10.6|10.53|10.59|10.52|4
1724713500000|2024-08-26 23:05:00|10.58|10.51|10.58|10.51|10.59|10.52|10.58|10.51|3
1724713800000|2024-08-26 23:10:00|10.59|10.52|10.59|10.52|10.6|10.53|10.59|10.52|3
1724714100000|2024-08-26 23:15:00|10.6|10.53|10.6|10.53|10.61|10.54|10.59|10.52|13
1724714400000|2024-08-26 23:20:00|10.61|10.54|10.61|10.54|10.62|10.55|10.6|10.53|5
1724714700000|2024-08-26 23:25:00|10.6|10.53|10.6|10.53|10.6|10.53|10.6|10.53|1
1724715000000|2024-08-26 23:30:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|6
1724715300000|2024-08-26 23:35:00|10.59|10.52|10.58|10.51|10.59|10.52|10.58|10.51|6
1724715600000|2024-08-26 23:40:00|10.57|10.5|10.57|10.5|10.58|10.51|10.57|10.5|3
1724715900000|2024-08-26 23:45:00|10.58|10.51|10.56|10.49|10.58|10.51|10.56|10.49|9
1724716500000|2024-08-26 23:55:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|2
1724716800000|2024-08-27 00:00:00|10.57|10.5|10.59|10.52|10.6|10.53|10.57|10.5|19
1724717100000|2024-08-27 00:05:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|20
1724717400000|2024-08-27 00:10:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|14
1724717700000|2024-08-27 00:15:00|10.6|10.53|10.62|10.55|10.62|10.55|10.59|10.52|33
1724718000000|2024-08-27 00:20:00|10.63|10.56|10.61|10.54|10.63|10.56|10.61|10.54|23
1724718300000|2024-08-27 00:25:00|10.62|10.55|10.62|10.55|10.63|10.56|10.61|10.54|17
1724718600000|2024-08-27 00:30:00|10.61|10.54|10.62|10.55|10.63|10.56|10.61|10.54|30
1724718900000|2024-08-27 00:35:00|10.63|10.56|10.65|10.58|10.65|10.58|10.62|10.55|11
1724719200000|2024-08-27 00:40:00|10.64|10.57|10.65|10.58|10.65|10.58|10.64|10.57|4
1724719500000|2024-08-27 00:45:00|10.64|10.57|10.63|10.56|10.65|10.58|10.62|10.55|16
1724719800000|2024-08-27 00:50:00|10.62|10.55|10.61|10.54|10.62|10.55|10.58|10.51|36
1724720100000|2024-08-27 00:55:00|10.6|10.53|10.6|10.53|10.61|10.54|10.59|10.52|27
1724720400000|2024-08-27 01:00:00|10.59|10.52|10.63|10.56|10.63|10.56|10.59|10.52|37
1724720700000|2024-08-27 01:05:00|10.64|10.57|10.63|10.56|10.64|10.57|10.62|10.55|4
1724721000000|2024-08-27 01:10:00|10.62|10.55|10.62|10.55|10.63|10.56|10.61|10.54|7
1724721300000|2024-08-27 01:15:00|10.63|10.56|10.65|10.58|10.66|10.59|10.63|10.56|7
1724721600000|2024-08-27 01:20:00|10.66|10.59|10.67|10.6|10.67|10.6|10.65|10.58|18
1724721900000|2024-08-27 01:25:00|10.68|10.61|10.67|10.6|10.68|10.61|10.67|10.6|24
1724722200000|2024-08-27 01:30:00|10.66|10.59|10.67|10.6|10.68|10.61|10.66|10.59|16
1724722500000|2024-08-27 01:35:00|10.68|10.61|10.65|10.58|10.68|10.61|10.65|10.58|32
1724722800000|2024-08-27 01:40:00|10.64|10.57|10.64|10.57|10.65|10.58|10.64|10.57|3
1724723100000|2024-08-27 01:45:00|10.63|10.56|10.64|10.57|10.64|10.57|10.63|10.56|8
1724723400000|2024-08-27 01:50:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|7
1724723700000|2024-08-27 01:55:00|10.64|10.57|10.63|10.56|10.64|10.57|10.63|10.56|2
1724724000000|2024-08-27 02:00:00|10.62|10.55|10.64|10.57|10.64|10.57|10.62|10.55|9
1724724300000|2024-08-27 02:05:00|10.63|10.56|10.65|10.58|10.65|10.58|10.63|10.56|7
1724724600000|2024-08-27 02:10:00|10.64|10.57|10.66|10.59|10.67|10.6|10.64|10.57|5
1724724900000|2024-08-27 02:15:00|10.67|10.6|10.66|10.59|10.67|10.6|10.66|10.59|4
1724725200000|2024-08-27 02:20:00|10.65|10.58|10.65|10.58|10.66|10.59|10.64|10.57|15
1724725500000|2024-08-27 02:25:00|10.64|10.57|10.64|10.57|10.65|10.58|10.63|10.56|25
1724725800000|2024-08-27 02:30:00|10.63|10.56|10.64|10.57|10.64|10.57|10.63|10.56|6
1724726100000|2024-08-27 02:35:00|10.63|10.56|10.63|10.56|10.64|10.57|10.63|10.56|5
1724726400000|2024-08-27 02:40:00|10.62|10.55|10.6|10.53|10.62|10.55|10.6|10.53|19
1724726700000|2024-08-27 02:45:00|10.61|10.54|10.59|10.52|10.61|10.54|10.59|10.52|21
1724727000000|2024-08-27 02:50:00|10.6|10.53|10.61|10.54|10.61|10.54|10.59|10.52|16
1724727300000|2024-08-27 02:55:00|10.62|10.55|10.6|10.53|10.62|10.55|10.6|10.53|3
1724727600000|2024-08-27 03:00:00|10.59|10.52|10.59|10.52|10.61|10.54|10.58|10.51|29
1724727900000|2024-08-27 03:05:00|10.6|10.53|10.59|10.52|10.6|10.53|10.58|10.51|36
1724728200000|2024-08-27 03:10:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|13
1724728500000|2024-08-27 03:15:00|10.57|10.5|10.58|10.51|10.59|10.52|10.57|10.5|26
1724728800000|2024-08-27 03:20:00|10.57|10.5|10.58|10.51|10.59|10.52|10.57|10.5|12
1724729100000|2024-08-27 03:25:00|10.59|10.52|10.59|10.52|10.59|10.52|10.59|10.52|1
1724729400000|2024-08-27 03:30:00|10.6|10.53|10.6|10.53|10.61|10.54|10.59|10.52|15
1724729700000|2024-08-27 03:35:00|10.61|10.54|10.61|10.54|10.63|10.56|10.6|10.53|15
1724730000000|2024-08-27 03:40:00|10.62|10.55|10.62|10.55|10.62|10.55|10.61|10.54|17
1724730300000|2024-08-27 03:45:00|10.63|10.56|10.61|10.54|10.63|10.56|10.61|10.54|7
1724730600000|2024-08-27 03:50:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|10
1724730900000|2024-08-27 03:55:00|10.62|10.55|10.61|10.54|10.62|10.55|10.61|10.54|4
1724731200000|2024-08-27 04:00:00|10.62|10.55|10.61|10.54|10.62|10.55|10.6|10.53|4
1724731500000|2024-08-27 04:05:00|10.6|10.53|10.62|10.55|10.62|10.55|10.6|10.53|11
1724731800000|2024-08-27 04:10:00|10.63|10.56|10.61|10.54|10.63|10.56|10.61|10.54|3
1724732100000|2024-08-27 04:15:00|10.62|10.55|10.61|10.54|10.62|10.55|10.6|10.53|12
1724732400000|2024-08-27 04:20:00|10.6|10.53|10.6|10.53|10.6|10.53|10.6|10.53|1
1724732700000|2024-08-27 04:25:00|10.59|10.52|10.59|10.52|10.59|10.52|10.59|10.52|1
1724733000000|2024-08-27 04:30:00|10.6|10.53|10.61|10.54|10.61|10.54|10.59|10.52|6
1724733300000|2024-08-27 04:35:00|10.62|10.55|10.62|10.55|10.63|10.56|10.61|10.54|19
1724733600000|2024-08-27 04:40:00|10.63|10.56|10.63|10.56|10.63|10.56|10.62|10.55|19
1724733900000|2024-08-27 04:45:00|10.64|10.57|10.64|10.57|10.64|10.57|10.63|10.56|3
1724734200000|2024-08-27 04:50:00|10.63|10.56|10.63|10.56|10.64|10.57|10.63|10.56|3
1724734500000|2024-08-27 04:55:00|10.62|10.55|10.63|10.56|10.63|10.56|10.62|10.55|12
1724734800000|2024-08-27 05:00:00|10.62|10.55|10.64|10.57|10.64|10.57|10.62|10.55|3
1724735100000|2024-08-27 05:05:00|10.65|10.58|10.64|10.57|10.65|10.58|10.64|10.57|8
1724735400000|2024-08-27 05:10:00|10.65|10.58|10.64|10.57|10.65|10.58|10.63|10.56|10
1724735700000|2024-08-27 05:15:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|11
1724736000000|2024-08-27 05:20:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|7
1724736300000|2024-08-27 05:25:00|10.67|10.6|10.66|10.59|10.67|10.6|10.65|10.58|14
1724736600000|2024-08-27 05:30:00|10.67|10.6|10.67|10.6|10.67|10.6|10.66|10.59|11
1724736900000|2024-08-27 05:35:00|10.68|10.61|10.67|10.6|10.68|10.61|10.67|10.6|50
1724737200000|2024-08-27 05:40:00|10.68|10.61|10.68|10.61|10.68|10.61|10.67|10.6|3
1724737500000|2024-08-27 05:45:00|10.67|10.6|10.68|10.61|10.68|10.61|10.66|10.59|8
1724737800000|2024-08-27 05:50:00|10.69|10.62|10.69|10.62|10.69|10.62|10.68|10.61|3
1724738100000|2024-08-27 05:55:00|10.68|10.61|10.68|10.61|10.69|10.62|10.66|10.59|15
1724738400000|2024-08-27 06:00:00|10.69|10.62|10.67|10.6|10.69|10.62|10.67|10.6|7
1724738700000|2024-08-27 06:05:00|10.66|10.59|10.67|10.6|10.68|10.61|10.66|10.59|16
1724739000000|2024-08-27 06:10:00|10.68|10.61|10.69|10.62|10.69|10.62|10.68|10.61|18
1724739300000|2024-08-27 06:15:00|10.68|10.61|10.68|10.61|10.69|10.62|10.67|10.6|13
1724739600000|2024-08-27 06:20:00|10.67|10.6|10.66|10.59|10.68|10.61|10.66|10.59|10
1724739900000|2024-08-27 06:25:00|10.65|10.58|10.64|10.57|10.66|10.59|10.64|10.57|10
1724740200000|2024-08-27 06:30:00|10.63|10.56|10.63|10.56|10.65|10.58|10.63|10.56|19
1724740500000|2024-08-27 06:35:00|10.62|10.55|10.62|10.55|10.63|10.56|10.6|10.53|35
1724740800000|2024-08-27 06:40:00|10.63|10.56|10.61|10.54|10.63|10.56|10.61|10.54|5
1724741100000|2024-08-27 06:45:00|10.62|10.55|10.62|10.55|10.63|10.56|10.61|10.54|9
1724741400000|2024-08-27 06:50:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|4
1724741700000|2024-08-27 06:55:00|10.63|10.56|10.63|10.56|10.63|10.56|10.62|10.55|13
1724742000000|2024-08-27 07:00:00|10.62|10.55|10.64|10.57|10.64|10.57|10.62|10.55|41
1724742300000|2024-08-27 07:05:00|10.63|10.56|10.65|10.58|10.65|10.58|10.63|10.56|11
1724742600000|2024-08-27 07:10:00|10.66|10.59|10.67|10.6|10.67|10.6|10.66|10.59|20
1724742900000|2024-08-27 07:15:00|10.66|10.59|10.63|10.56|10.67|10.6|10.63|10.56|12
1724743200000|2024-08-27 07:20:00|10.64|10.57|10.64|10.57|10.64|10.57|10.62|10.55|13
1724743500000|2024-08-27 07:25:00|10.63|10.56|10.65|10.58|10.67|10.6|10.63|10.56|13
1724743800000|2024-08-27 07:30:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|7
1724744100000|2024-08-27 07:35:00|10.65|10.58|10.64|10.57|10.66|10.59|10.64|10.57|8
1724744400000|2024-08-27 07:40:00|10.63|10.56|10.62|10.55|10.64|10.57|10.62|10.55|16
1724744700000|2024-08-27 07:45:00|10.63|10.56|10.64|10.57|10.64|10.57|10.62|10.55|22
1724745000000|2024-08-27 07:50:00|10.63|10.56|10.64|10.57|10.64|10.57|10.63|10.56|6
1724745300000|2024-08-27 07:55:00|10.65|10.58|10.64|10.57|10.65|10.58|10.64|10.57|6
1724745600000|2024-08-27 08:00:00|10.65|10.58|10.65|10.58|10.66|10.59|10.65|10.58|9
1724745900000|2024-08-27 08:05:00|10.64|10.57|10.61|10.54|10.64|10.57|10.61|10.54|16
1724746200000|2024-08-27 08:10:00|10.62|10.55|10.6|10.53|10.62|10.55|10.6|10.53|29
1724746500000|2024-08-27 08:15:00|10.59|10.52|10.58|10.51|10.59|10.52|10.57|10.5|6
1724746800000|2024-08-27 08:20:00|10.59|10.52|10.58|10.51|10.59|10.52|10.58|10.51|28
1724747100000|2024-08-27 08:25:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|6
1724747400000|2024-08-27 08:30:00|10.59|10.52|10.57|10.5|10.59|10.52|10.55|10.48|11
1724747700000|2024-08-27 08:35:00|10.56|10.49|10.57|10.5|10.58|10.51|10.56|10.49|12
1724748000000|2024-08-27 08:40:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|2
1724748300000|2024-08-27 08:45:00|10.56|10.49|10.58|10.51|10.58|10.51|10.55|10.48|13
1724748600000|2024-08-27 08:50:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|4
1724748900000|2024-08-27 08:55:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|5
1724749200000|2024-08-27 09:00:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|13
1724749500000|2024-08-27 09:05:00|10.59|10.52|10.57|10.5|10.6|10.53|10.57|10.5|7
1724749800000|2024-08-27 09:10:00|10.56|10.49|10.59|10.52|10.59|10.52|10.56|10.49|14
1724750100000|2024-08-27 09:15:00|10.58|10.51|10.6|10.53|10.6|10.53|10.58|10.51|15
1724750400000|2024-08-27 09:20:00|10.59|10.52|10.58|10.51|10.6|10.53|10.58|10.51|12
1724750700000|2024-08-27 09:25:00|10.57|10.5|10.59|10.52|10.59|10.52|10.57|10.5|11
1724751000000|2024-08-27 09:30:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|7
1724751300000|2024-08-27 09:35:00|10.57|10.5|10.54|10.47|10.58|10.51|10.54|10.47|38
1724751600000|2024-08-27 09:40:00|10.53|10.46|10.51|10.44|10.53|10.46|10.5|10.43|9
1724751900000|2024-08-27 09:45:00|10.52|10.45|10.5|10.43|10.53|10.46|10.48|10.41|25
1724752200000|2024-08-27 09:50:00|10.49|10.42|10.5|10.43|10.51|10.44|10.49|10.42|20
1724752500000|2024-08-27 09:55:00|10.51|10.44|10.52|10.45|10.52|10.45|10.5|10.43|28
1724752800000|2024-08-27 10:00:00|10.51|10.44|10.49|10.42|10.52|10.45|10.49|10.42|29
1724753100000|2024-08-27 10:05:00|10.48|10.41|10.45|10.38|10.48|10.41|10.43|10.36|48
1724753400000|2024-08-27 10:10:00|10.46|10.39|10.47|10.4|10.47|10.4|10.44|10.37|14
1724753700000|2024-08-27 10:15:00|10.46|10.39|10.44|10.37|10.46|10.39|10.4|10.33|42
1724754000000|2024-08-27 10:20:00|10.43|10.36|10.43|10.36|10.44|10.37|10.42|10.35|25
1724754300000|2024-08-27 10:25:00|10.44|10.37|10.46|10.39|10.47|10.4|10.43|10.36|15
1724754600000|2024-08-27 10:30:00|10.47|10.4|10.45|10.38|10.48|10.41|10.44|10.37|17
1724754900000|2024-08-27 10:35:00|10.46|10.39|10.45|10.38|10.46|10.39|10.42|10.35|40
1724755200000|2024-08-27 10:40:00|10.44|10.37|10.43|10.36|10.45|10.38|10.42|10.35|14
1724755500000|2024-08-27 10:45:00|10.42|10.35|10.44|10.37|10.44|10.37|10.42|10.35|11
1724755800000|2024-08-27 10:50:00|10.45|10.38|10.43|10.36|10.45|10.38|10.43|10.36|23
1724756100000|2024-08-27 10:55:00|10.44|10.37|10.44|10.37|10.45|10.38|10.43|10.36|27
1724756400000|2024-08-27 11:00:00|10.43|10.36|10.45|10.38|10.45|10.38|10.41|10.34|23
1724756700000|2024-08-27 11:05:00|10.46|10.39|10.46|10.39|10.47|10.4|10.45|10.38|51
1724757000000|2024-08-27 11:10:00|10.47|10.4|10.47|10.4|10.47|10.4|10.46|10.39|11
1724757300000|2024-08-27 11:15:00|10.48|10.41|10.47|10.4|10.49|10.42|10.47|10.4|20
1724757600000|2024-08-27 11:20:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|2
1724757900000|2024-08-27 11:25:00|10.5|10.43|10.49|10.42|10.5|10.43|10.49|10.42|2
1724758200000|2024-08-27 11:30:00|10.5|10.43|10.49|10.42|10.5|10.43|10.48|10.41|6
1724758500000|2024-08-27 11:35:00|10.48|10.41|10.49|10.42|10.49|10.42|10.47|10.4|12
1724758800000|2024-08-27 11:40:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|4
1724759100000|2024-08-27 11:45:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|4
1724759400000|2024-08-27 11:50:00|10.48|10.41|10.48|10.41|10.48|10.41|10.47|10.4|9
1724759700000|2024-08-27 11:55:00|10.47|10.4|10.47|10.4|10.48|10.41|10.46|10.39|7
1724760000000|2024-08-27 12:00:00|10.46|10.39|10.44|10.37|10.47|10.4|10.44|10.37|21
1724760300000|2024-08-27 12:05:00|10.45|10.38|10.45|10.38|10.45|10.38|10.42|10.35|31
1724760600000|2024-08-27 12:10:00|10.46|10.39|10.48|10.41|10.49|10.42|10.46|10.39|37
1724760900000|2024-08-27 12:15:00|10.47|10.4|10.46|10.39|10.49|10.42|10.46|10.39|16
1724761200000|2024-08-27 12:20:00|10.45|10.38|10.45|10.38|10.46|10.39|10.45|10.38|13
1724761500000|2024-08-27 12:25:00|10.46|10.39|10.45|10.38|10.46|10.39|10.44|10.37|8
1724761800000|2024-08-27 12:30:00|10.44|10.37|10.46|10.39|10.46|10.39|10.44|10.37|39
1724762100000|2024-08-27 12:35:00|10.45|10.38|10.45|10.38|10.46|10.39|10.44|10.37|11
1724762400000|2024-08-27 12:40:00|10.46|10.39|10.42|10.35|10.46|10.39|10.4|10.33|13
1724762700000|2024-08-27 12:45:00|10.43|10.36|10.47|10.4|10.47|10.4|10.42|10.35|53
1724763000000|2024-08-27 12:50:00|10.46|10.39|10.47|10.4|10.47|10.4|10.45|10.38|18
1724763300000|2024-08-27 12:55:00|10.48|10.41|10.48|10.41|10.49|10.42|10.48|10.41|17
1724763600000|2024-08-27 13:00:00|10.49|10.42|10.44|10.37|10.49|10.42|10.44|10.37|26
1724763900000|2024-08-27 13:05:00|10.45|10.38|10.47|10.4|10.47|10.4|10.44|10.37|11
1724764200000|2024-08-27 13:10:00|10.46|10.39|10.46|10.39|10.47|10.4|10.45|10.38|19
1724764500000|2024-08-27 13:15:00|10.47|10.4|10.44|10.37|10.47|10.4|10.44|10.37|6
1724764800000|2024-08-27 13:20:00|10.45|10.38|10.47|10.4|10.48|10.41|10.43|10.36|29
1724765100000|2024-08-27 13:25:00|10.48|10.41|10.48|10.41|10.49|10.42|10.47|10.4|5
1724765400000|2024-08-27 13:30:00|10.47|10.4|10.48|10.41|10.49|10.42|10.47|10.4|14
1724765700000|2024-08-27 13:35:00|10.47|10.4|10.44|10.37|10.48|10.41|10.44|10.37|20
1724766000000|2024-08-27 13:40:00|10.45|10.38|10.45|10.38|10.47|10.4|10.44|10.37|19
1724766300000|2024-08-27 13:45:00|10.46|10.39|10.47|10.4|10.47|10.4|10.45|10.38|22
1724766600000|2024-08-27 13:50:00|10.46|10.39|10.47|10.4|10.48|10.41|10.46|10.39|16
1724766900000|2024-08-27 13:55:00|10.46|10.39|10.44|10.37|10.47|10.4|10.44|10.37|15
1724767200000|2024-08-27 14:00:00|10.45|10.38|10.44|10.37|10.46|10.39|10.43|10.36|20
1724767500000|2024-08-27 14:05:00|10.45|10.38|10.42|10.35|10.45|10.38|10.41|10.34|76
1724767800000|2024-08-27 14:10:00|10.41|10.34|10.39|10.32|10.43|10.36|10.36|10.29|73
1724768100000|2024-08-27 14:15:00|10.4|10.33|10.44|10.37|10.45|10.38|10.39|10.32|49
1724768400000|2024-08-27 14:20:00|10.43|10.36|10.45|10.38|10.46|10.39|10.42|10.35|31
1724768700000|2024-08-27 14:25:00|10.46|10.39|10.48|10.41|10.48|10.41|10.46|10.39|45
1724769000000|2024-08-27 14:30:00|10.47|10.4|10.5|10.43|10.52|10.45|10.47|10.4|70
1724769300000|2024-08-27 14:35:00|10.51|10.44|10.52|10.45|10.52|10.45|10.48|10.41|18
1724769600000|2024-08-27 14:40:00|10.51|10.44|10.5|10.43|10.52|10.45|10.5|10.43|18
1724769900000|2024-08-27 14:45:00|10.49|10.42|10.48|10.41|10.5|10.43|10.47|10.4|20
1724770200000|2024-08-27 14:50:00|10.47|10.4|10.46|10.39|10.48|10.41|10.46|10.39|16
1724770500000|2024-08-27 14:55:00|10.47|10.4|10.46|10.39|10.47|10.4|10.45|10.38|14
1724770800000|2024-08-27 15:00:00|10.45|10.38|10.42|10.35|10.46|10.39|10.42|10.35|30
1724771100000|2024-08-27 15:05:00|10.43|10.36|10.47|10.4|10.47|10.4|10.41|10.34|59
1724771400000|2024-08-27 15:10:00|10.48|10.41|10.47|10.4|10.48|10.41|10.46|10.39|4
1724771700000|2024-08-27 15:15:00|10.48|10.41|10.47|10.4|10.48|10.41|10.45|10.38|10
1724772000000|2024-08-27 15:20:00|10.46|10.39|10.45|10.38|10.47|10.4|10.44|10.37|40
1724772300000|2024-08-27 15:25:00|10.44|10.37|10.45|10.38|10.46|10.39|10.44|10.37|28
1724772600000|2024-08-27 15:30:00|10.44|10.37|10.43|10.36|10.45|10.38|10.42|10.35|18
1724772900000|2024-08-27 15:35:00|10.42|10.35|10.46|10.39|10.46|10.39|10.42|10.35|17
1724773200000|2024-08-27 15:40:00|10.47|10.4|10.47|10.4|10.47|10.4|10.46|10.39|19
1724773500000|2024-08-27 15:45:00|10.46|10.39|10.44|10.37|10.47|10.4|10.44|10.37|9
1724773800000|2024-08-27 15:50:00|10.43|10.36|10.44|10.37|10.45|10.38|10.43|10.36|18
1724774100000|2024-08-27 15:55:00|10.45|10.38|10.43|10.36|10.45|10.38|10.43|10.36|13
1724774400000|2024-08-27 16:00:00|10.42|10.35|10.41|10.34|10.43|10.36|10.4|10.33|20
1724774700000|2024-08-27 16:05:00|10.4|10.33|10.41|10.34|10.42|10.35|10.38|10.31|32
1724775000000|2024-08-27 16:10:00|10.42|10.35|10.45|10.38|10.46|10.39|10.42|10.35|46
1724775300000|2024-08-27 16:15:00|10.46|10.39|10.47|10.4|10.48|10.41|10.44|10.37|48
1724775600000|2024-08-27 16:20:00|10.48|10.41|10.47|10.4|10.48|10.41|10.45|10.38|60
1724775900000|2024-08-27 16:25:00|10.48|10.41|10.47|10.4|10.48|10.41|10.46|10.39|12
1724776200000|2024-08-27 16:30:00|10.46|10.39|10.48|10.41|10.48|10.41|10.46|10.39|37
1724776500000|2024-08-27 16:35:00|10.47|10.4|10.45|10.38|10.48|10.41|10.44|10.37|13
1724776800000|2024-08-27 16:40:00|10.44|10.37|10.43|10.36|10.45|10.38|10.41|10.34|22
1724777100000|2024-08-27 16:45:00|10.44|10.37|10.45|10.38|10.46|10.39|10.44|10.37|16
1724777400000|2024-08-27 16:50:00|10.46|10.39|10.42|10.35|10.46|10.39|10.41|10.34|11
1724777700000|2024-08-27 16:55:00|10.41|10.34|10.4|10.33|10.43|10.36|10.4|10.33|20
1724778000000|2024-08-27 17:00:00|10.41|10.34|10.41|10.34|10.42|10.35|10.39|10.32|11
1724778300000|2024-08-27 17:05:00|10.42|10.35|10.43|10.36|10.43|10.36|10.42|10.35|16
1724778600000|2024-08-27 17:10:00|10.44|10.37|10.43|10.36|10.44|10.37|10.41|10.34|22
1724778900000|2024-08-27 17:15:00|10.42|10.35|10.41|10.34|10.44|10.37|10.41|10.34|14
1724779200000|2024-08-27 17:20:00|10.4|10.33|10.43|10.36|10.44|10.37|10.4|10.33|12
1724779500000|2024-08-27 17:25:00|10.44|10.37|10.43|10.36|10.45|10.38|10.43|10.36|12
1724779800000|2024-08-27 17:30:00|10.44|10.37|10.44|10.37|10.44|10.37|10.43|10.36|13
1724780100000|2024-08-27 17:35:00|10.43|10.36|10.4|10.33|10.44|10.37|10.4|10.33|10
1724780400000|2024-08-27 17:40:00|10.39|10.32|10.38|10.31|10.4|10.33|10.38|10.31|4
1724780700000|2024-08-27 17:45:00|10.39|10.32|10.39|10.32|10.4|10.33|10.39|10.32|19
1724781000000|2024-08-27 17:50:00|10.4|10.33|10.41|10.34|10.42|10.35|10.39|10.32|18
1724781300000|2024-08-27 17:55:00|10.42|10.35|10.42|10.35|10.42|10.35|10.41|10.34|3
1724781600000|2024-08-27 18:00:00|10.43|10.36|10.41|10.34|10.43|10.36|10.41|10.34|5
1724781900000|2024-08-27 18:05:00|10.42|10.35|10.41|10.34|10.43|10.36|10.41|10.34|8
1724782200000|2024-08-27 18:10:00|10.42|10.35|10.43|10.36|10.43|10.36|10.41|10.34|14
1724782500000|2024-08-27 18:15:00|10.42|10.35|10.47|10.4|10.47|10.4|10.42|10.35|74
1724782800000|2024-08-27 18:20:00|10.48|10.41|10.46|10.39|10.49|10.42|10.46|10.39|19
1724783100000|2024-08-27 18:25:00|10.47|10.4|10.44|10.37|10.47|10.4|10.44|10.37|22
1724783400000|2024-08-27 18:30:00|10.45|10.38|10.45|10.38|10.47|10.4|10.44|10.37|47
1724783700000|2024-08-27 18:35:00|10.46|10.39|10.47|10.4|10.48|10.41|10.46|10.39|10
1724784000000|2024-08-27 18:40:00|10.46|10.39|10.49|10.42|10.5|10.43|10.46|10.39|23
1724784300000|2024-08-27 18:45:00|10.48|10.41|10.48|10.41|10.49|10.42|10.48|10.41|11
1724784600000|2024-08-27 18:50:00|10.47|10.4|10.48|10.41|10.49|10.42|10.47|10.4|4
1724784900000|2024-08-27 18:55:00|10.49|10.42|10.5|10.43|10.51|10.44|10.49|10.42|4
1724785200000|2024-08-27 19:00:00|10.51|10.44|10.49|10.42|10.51|10.44|10.48|10.41|9
1724785500000|2024-08-27 19:05:00|10.48|10.41|10.5|10.43|10.5|10.43|10.48|10.41|5
1724785800000|2024-08-27 19:10:00|10.51|10.44|10.52|10.45|10.53|10.46|10.51|10.44|8
1724786100000|2024-08-27 19:15:00|10.51|10.44|10.51|10.44|10.52|10.45|10.5|10.43|11
1724786400000|2024-08-27 19:20:00|10.5|10.43|10.5|10.43|10.51|10.44|10.5|10.43|3
1724786700000|2024-08-27 19:25:00|10.49|10.42|10.5|10.43|10.51|10.44|10.48|10.41|14
1724787000000|2024-08-27 19:30:00|10.49|10.42|10.48|10.41|10.49|10.42|10.48|10.41|22
1724787300000|2024-08-27 19:35:00|10.47|10.4|10.46|10.39|10.47|10.4|10.46|10.39|4
1724787600000|2024-08-27 19:40:00|10.47|10.4|10.47|10.4|10.47|10.4|10.46|10.39|3
1724787900000|2024-08-27 19:45:00|10.48|10.41|10.48|10.41|10.48|10.41|10.47|10.4|23
1724788200000|2024-08-27 19:50:00|10.47|10.4|10.44|10.37|10.48|10.41|10.44|10.37|24
1724788500000|2024-08-27 19:55:00|10.45|10.38|10.47|10.4|10.47|10.4|10.43|10.36|13
1724788800000|2024-08-27 20:00:00|10.46|10.39|10.47|10.4|10.47|10.4|10.46|10.39|8
1724789100000|2024-08-27 20:05:00|10.46|10.39|10.44|10.37|10.46|10.39|10.44|10.37|9
1724789400000|2024-08-27 20:10:00|10.43|10.36|10.45|10.38|10.45|10.38|10.43|10.36|9
1724789700000|2024-08-27 20:15:00|10.44|10.37|10.45|10.38|10.45|10.38|10.44|10.37|6
1724790000000|2024-08-27 20:20:00|10.44|10.37|10.45|10.38|10.45|10.38|10.43|10.36|14
1724790300000|2024-08-27 20:25:00|10.44|10.37|10.45|10.38|10.45|10.38|10.44|10.37|2
1724790600000|2024-08-27 20:30:00|10.44|10.37|10.44|10.37|10.45|10.38|10.44|10.37|7
1724790900000|2024-08-27 20:35:00|10.43|10.36|10.44|10.37|10.44|10.37|10.43|10.36|12
1724791200000|2024-08-27 20:40:00|10.43|10.36|10.43|10.36|10.44|10.37|10.43|10.36|5
1724791500000|2024-08-27 20:45:00|10.42|10.35|10.43|10.36|10.43|10.36|10.42|10.35|12
1724791800000|2024-08-27 20:50:00|10.42|10.35|10.41|10.34|10.42|10.35|10.41|10.34|4
1724792100000|2024-08-27 20:55:00|10.4|10.33|10.38|10.31|10.4|10.33|10.37|10.3|7
1724792400000|2024-08-27 21:00:00|10.37|10.3|10.4|10.33|10.4|10.33|10.37|10.3|26
1724792700000|2024-08-27 21:05:00|10.39|10.32|10.34|10.27|10.4|10.33|10.32|10.25|66
1724793000000|2024-08-27 21:10:00|10.35|10.28|10.26|10.19|10.35|10.28|10.24|10.17|60
1724793300000|2024-08-27 21:15:00|10.27|10.2|10.25|10.18|10.29|10.22|10.22|10.15|103
1724793600000|2024-08-27 21:20:00|10.24|10.17|10.27|10.2|10.28|10.21|10.23|10.16|30
1724793900000|2024-08-27 21:25:00|10.28|10.21|10.24|10.17|10.28|10.21|10.23|10.16|39
1724794200000|2024-08-27 21:30:00|10.23|10.16|10.24|10.17|10.25|10.18|10.21|10.14|36
1724794500000|2024-08-27 21:35:00|10.23|10.16|10.16|10.09|10.24|10.17|10.1|10.03|66
1724794800000|2024-08-27 21:40:00|10.17|10.1|10.18|10.11|10.21|10.14|10.17|10.1|48
1724795100000|2024-08-27 21:45:00|10.17|10.1|9.98|9.91|10.17|10.1|9.92|9.85|89
1724795400000|2024-08-27 21:50:00|9.97|9.9|10.04|9.97|10.07|10|9.97|9.9|48
1724795700000|2024-08-27 21:55:00|10.03|9.96|10.06|9.99|10.07|10|10.02|9.95|47
1724796000000|2024-08-27 22:00:00|10.05|9.98|10.06|9.99|10.08|10.01|10.04|9.97|50
1724796300000|2024-08-27 22:05:00|10.05|9.98|9.96|9.89|10.06|9.99|9.94|9.87|116
1724796600000|2024-08-27 22:10:00|9.97|9.9|9.78|9.71|10|9.93|9.76|9.69|195
1724796900000|2024-08-27 22:15:00|9.79|9.72|9.91|9.84|9.91|9.84|9.68|9.61|273
1724797200000|2024-08-27 22:20:00|9.9|9.83|9.87|9.8|9.94|9.87|9.86|9.79|94
1724797500000|2024-08-27 22:25:00|9.88|9.81|9.82|9.75|9.9|9.83|9.81|9.74|81
1724797800000|2024-08-27 22:30:00|9.81|9.74|9.77|9.7|9.81|9.74|9.75|9.68|115
1724798100000|2024-08-27 22:35:00|9.78|9.71|9.85|9.78|9.85|9.78|9.75|9.68|84
1724798400000|2024-08-27 22:40:00|9.86|9.79|9.84|9.77|9.89|9.82|9.84|9.77|39
1724798700000|2024-08-27 22:45:00|9.83|9.76|9.88|9.81|9.89|9.82|9.83|9.76|46
1724799000000|2024-08-27 22:50:00|9.89|9.82|9.9|9.83|9.91|9.84|9.88|9.81|36
1724799300000|2024-08-27 22:55:00|9.91|9.84|9.91|9.84|9.92|9.85|9.9|9.83|25
1724799600000|2024-08-27 23:00:00|9.9|9.83|9.86|9.79|9.9|9.83|9.84|9.77|47
1724799900000|2024-08-27 23:05:00|9.87|9.8|9.89|9.82|9.9|9.83|9.84|9.77|35
1724800500000|2024-08-27 23:15:00|9.9|9.83|9.9|9.83|9.9|9.83|9.89|9.82|3
1724800800000|2024-08-27 23:20:00|9.91|9.84|9.92|9.85|9.93|9.86|9.91|9.84|14
1724801100000|2024-08-27 23:25:00|9.93|9.86|9.96|9.89|9.96|9.89|9.92|9.85|12
1724801400000|2024-08-27 23:30:00|9.95|9.88|9.95|9.88|9.96|9.89|9.94|9.87|11
1724801700000|2024-08-27 23:35:00|9.94|9.87|9.96|9.89|9.96|9.89|9.94|9.87|17
1724802000000|2024-08-27 23:40:00|9.97|9.9|9.96|9.89|9.97|9.9|9.95|9.88|20
1724802300000|2024-08-27 23:45:00|9.97|9.9|9.96|9.89|9.98|9.91|9.96|9.89|6
1724802600000|2024-08-27 23:50:00|9.95|9.88|9.93|9.86|9.96|9.89|9.93|9.86|29
1724802900000|2024-08-27 23:55:00|9.94|9.87|9.93|9.86|9.95|9.88|9.93|9.86|6
1724803200000|2024-08-28 00:00:00|9.92|9.85|9.86|9.79|9.93|9.86|9.86|9.79|49
1724803500000|2024-08-28 00:05:00|9.85|9.78|9.86|9.79|9.88|9.81|9.84|9.77|56
1724803800000|2024-08-28 00:10:00|9.87|9.8|9.87|9.8|9.88|9.81|9.85|9.78|41
1724804100000|2024-08-28 00:15:00|9.88|9.81|9.84|9.77|9.88|9.81|9.84|9.77|55
1724804400000|2024-08-28 00:20:00|9.85|9.78|9.82|9.75|9.86|9.79|9.81|9.74|76
1724804700000|2024-08-28 00:25:00|9.83|9.76|9.85|9.78|9.88|9.81|9.83|9.76|96
1724805000000|2024-08-28 00:30:00|9.84|9.77|9.88|9.81|9.88|9.81|9.83|9.76|37
1724805300000|2024-08-28 00:35:00|9.89|9.82|9.91|9.84|9.92|9.85|9.88|9.81|23
1724805600000|2024-08-28 00:40:00|9.92|9.85|9.89|9.82|9.92|9.85|9.88|9.81|14
1724805900000|2024-08-28 00:45:00|9.9|9.83|9.92|9.85|9.92|9.85|9.89|9.82|29
1724806200000|2024-08-28 00:50:00|9.93|9.86|9.89|9.82|9.93|9.86|9.89|9.82|29
1724806500000|2024-08-28 00:55:00|9.88|9.81|9.89|9.82|9.9|9.83|9.88|9.81|30
1724806800000|2024-08-28 01:00:00|9.9|9.83|9.9|9.83|9.91|9.84|9.88|9.81|33
1724807100000|2024-08-28 01:05:00|9.91|9.84|9.89|9.82|9.91|9.84|9.89|9.82|15
1724807400000|2024-08-28 01:10:00|9.88|9.81|9.91|9.84|9.92|9.85|9.87|9.8|28
1724807700000|2024-08-28 01:15:00|9.92|9.85|9.89|9.82|9.93|9.86|9.89|9.82|36
1724808000000|2024-08-28 01:20:00|9.9|9.83|9.88|9.81|9.91|9.84|9.88|9.81|41
1724808300000|2024-08-28 01:25:00|9.89|9.82|9.87|9.8|9.9|9.83|9.85|9.78|19
1724808600000|2024-08-28 01:30:00|9.86|9.79|9.89|9.82|9.89|9.82|9.86|9.79|40
1724808900000|2024-08-28 01:35:00|9.88|9.81|9.84|9.77|9.88|9.81|9.83|9.76|55
1724809200000|2024-08-28 01:40:00|9.85|9.78|9.89|9.82|9.89|9.82|9.85|9.78|7
1724809500000|2024-08-28 01:45:00|9.88|9.81|9.89|9.82|9.89|9.82|9.87|9.8|34
1724809800000|2024-08-28 01:50:00|9.88|9.81|9.91|9.84|9.92|9.85|9.87|9.8|46
1724810100000|2024-08-28 01:55:00|9.9|9.83|9.93|9.86|9.94|9.87|9.9|9.83|18
1724810400000|2024-08-28 02:00:00|9.94|9.87|9.92|9.85|9.94|9.87|9.92|9.85|33
1724810700000|2024-08-28 02:05:00|9.93|9.86|9.92|9.85|9.95|9.88|9.91|9.84|46
1724811000000|2024-08-28 02:10:00|9.93|9.86|9.92|9.85|9.93|9.86|9.91|9.84|46
1724811300000|2024-08-28 02:15:00|9.91|9.84|9.92|9.85|9.94|9.87|9.91|9.84|40
1724811600000|2024-08-28 02:20:00|9.91|9.84|9.91|9.84|9.92|9.85|9.91|9.84|9
1724811900000|2024-08-28 02:25:00|9.9|9.83|9.89|9.82|9.9|9.83|9.88|9.81|12
1724812200000|2024-08-28 02:30:00|9.88|9.81|9.89|9.82|9.89|9.82|9.87|9.8|12
1724812500000|2024-08-28 02:35:00|9.9|9.83|9.88|9.81|9.9|9.83|9.88|9.81|47
1724812800000|2024-08-28 02:40:00|9.89|9.82|9.91|9.84|9.92|9.85|9.89|9.82|79
1724813100000|2024-08-28 02:45:00|9.92|9.85|9.92|9.85|9.93|9.86|9.91|9.84|73
1724813400000|2024-08-28 02:50:00|9.91|9.84|9.91|9.84|9.91|9.84|9.89|9.82|19
1724813700000|2024-08-28 02:55:00|9.92|9.85|9.93|9.86|9.93|9.86|9.91|9.84|72
1724814000000|2024-08-28 03:00:00|9.92|9.85|9.94|9.87|9.94|9.87|9.92|9.85|17
1724814300000|2024-08-28 03:05:00|9.93|9.86|9.95|9.88|9.95|9.88|9.93|9.86|21
1724814600000|2024-08-28 03:10:00|9.96|9.89|9.95|9.88|9.96|9.89|9.95|9.88|8
1724814900000|2024-08-28 03:15:00|9.96|9.89|9.98|9.91|9.98|9.91|9.95|9.88|15
1724815200000|2024-08-28 03:20:00|9.97|9.9|9.97|9.9|9.98|9.91|9.96|9.89|17
1724815500000|2024-08-28 03:25:00|9.96|9.89|9.96|9.89|9.97|9.9|9.96|9.89|31
1724815800000|2024-08-28 03:30:00|9.97|9.9|9.99|9.92|9.99|9.92|9.96|9.89|71
1724816100000|2024-08-28 03:35:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|78
1724816400000|2024-08-28 03:40:00|10|9.93|10|9.93|10.01|9.94|9.99|9.92|83
1724816700000|2024-08-28 03:45:00|9.99|9.92|9.99|9.92|10|9.93|9.99|9.92|41
1724817000000|2024-08-28 03:50:00|10|9.93|10.01|9.94|10.01|9.94|10|9.93|66
1724817300000|2024-08-28 03:55:00|10|9.93|10|9.93|10.02|9.95|9.99|9.92|41
1724817600000|2024-08-28 04:00:00|9.99|9.92|9.99|9.92|10|9.93|9.99|9.92|3
1724817900000|2024-08-28 04:05:00|9.98|9.91|9.97|9.9|9.98|9.91|9.97|9.9|6
1724818200000|2024-08-28 04:10:00|9.98|9.91|9.97|9.9|9.98|9.91|9.96|9.89|8
1724818500000|2024-08-28 04:15:00|9.98|9.91|10|9.93|10.01|9.94|9.97|9.9|13
1724818800000|2024-08-28 04:20:00|10.01|9.94|9.99|9.92|10.01|9.94|9.99|9.92|11
1724819100000|2024-08-28 04:25:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|6
1724819400000|2024-08-28 04:30:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|16
1724819700000|2024-08-28 04:35:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|8
1724820000000|2024-08-28 04:40:00|9.98|9.91|9.98|9.91|9.99|9.92|9.98|9.91|7
1724820300000|2024-08-28 04:45:00|9.99|9.92|9.97|9.9|9.99|9.92|9.97|9.9|5
1724820600000|2024-08-28 04:50:00|9.96|9.89|9.96|9.89|9.97|9.9|9.96|9.89|49
1724820900000|2024-08-28 04:55:00|9.95|9.88|9.95|9.88|9.96|9.89|9.94|9.87|11
1724821200000|2024-08-28 05:00:00|9.94|9.87|9.96|9.89|9.96|9.89|9.94|9.87|21
1724821500000|2024-08-28 05:05:00|9.95|9.88|9.96|9.89|9.96|9.89|9.95|9.88|10
1724822100000|2024-08-28 05:15:00|9.97|9.9|9.97|9.9|9.97|9.9|9.97|9.9|1
1724822400000|2024-08-28 05:20:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|6
1724822700000|2024-08-28 05:25:00|9.98|9.91|9.97|9.9|9.99|9.92|9.97|9.9|4
1724823000000|2024-08-28 05:30:00|9.98|9.91|9.99|9.92|9.99|9.92|9.97|9.9|4
1724823300000|2024-08-28 05:35:00|10|9.93|10|9.93|10|9.93|10|9.93|1
1724823600000|2024-08-28 05:40:00|10.01|9.94|10|9.93|10.01|9.94|10|9.93|20
1724823900000|2024-08-28 05:45:00|10.01|9.94|9.98|9.91|10.01|9.94|9.98|9.91|16
1724824200000|2024-08-28 05:50:00|9.97|9.9|9.97|9.9|9.98|9.91|9.97|9.9|37
1724824500000|2024-08-28 05:55:00|9.98|9.91|9.97|9.9|9.98|9.91|9.97|9.9|22
1724824800000|2024-08-28 06:00:00|9.96|9.89|9.97|9.9|9.97|9.9|9.96|9.89|6
1724825100000|2024-08-28 06:05:00|9.96|9.89|9.97|9.9|9.97|9.9|9.96|9.89|4
1724825400000|2024-08-28 06:10:00|9.96|9.89|9.97|9.9|9.97|9.9|9.96|9.89|2
1724825700000|2024-08-28 06:15:00|9.98|9.91|9.98|9.91|9.98|9.91|9.98|9.91|1
1724826000000|2024-08-28 06:20:00|9.97|9.9|9.97|9.9|9.98|9.91|9.97|9.9|7
1724826600000|2024-08-28 06:30:00|9.96|9.89|9.95|9.88|9.96|9.89|9.94|9.87|12
1724826900000|2024-08-28 06:35:00|9.96|9.89|9.97|9.9|9.97|9.9|9.95|9.88|10
1724827200000|2024-08-28 06:40:00|9.96|9.89|9.95|9.88|9.96|9.89|9.95|9.88|8
1724827500000|2024-08-28 06:45:00|9.96|9.89|9.94|9.87|9.96|9.89|9.94|9.87|5
1724827800000|2024-08-28 06:50:00|9.95|9.88|9.95|9.88|9.95|9.88|9.94|9.87|7
1724828100000|2024-08-28 06:55:00|9.96|9.89|9.95|9.88|9.96|9.89|9.95|9.88|2
1724828400000|2024-08-28 07:00:00|9.96|9.89|9.96|9.89|9.96|9.89|9.96|9.89|1
1724828700000|2024-08-28 07:05:00|9.95|9.88|9.96|9.89|9.96|9.89|9.94|9.87|16
1724829000000|2024-08-28 07:10:00|9.95|9.88|9.95|9.88|9.96|9.89|9.94|9.87|23
1724829300000|2024-08-28 07:15:00|9.94|9.87|9.93|9.86|9.95|9.88|9.93|9.86|30
1724829600000|2024-08-28 07:20:00|9.92|9.85|9.92|9.85|9.92|9.85|9.91|9.84|23
1724829900000|2024-08-28 07:25:00|9.94|9.87|9.93|9.86|9.94|9.87|9.93|9.86|6
1724830200000|2024-08-28 07:30:00|9.94|9.87|9.93|9.86|9.95|9.88|9.93|9.86|12
1724830500000|2024-08-28 07:35:00|9.94|9.87|9.91|9.84|9.95|9.88|9.91|9.84|36
1724830800000|2024-08-28 07:40:00|9.92|9.85|9.91|9.84|9.92|9.85|9.9|9.83|16
1724831100000|2024-08-28 07:45:00|9.9|9.83|9.89|9.82|9.91|9.84|9.89|9.82|6
1724831700000|2024-08-28 07:55:00|9.87|9.8|9.85|9.78|9.87|9.8|9.84|9.77|21
1724832000000|2024-08-28 08:00:00|9.84|9.77|9.83|9.76|9.85|9.78|9.79|9.72|140
1724832300000|2024-08-28 08:05:00|9.82|9.75|9.85|9.78|9.87|9.8|9.82|9.75|22
1724832600000|2024-08-28 08:10:00|9.86|9.79|9.88|9.81|9.9|9.83|9.85|9.78|27
1724832900000|2024-08-28 08:15:00|9.89|9.82|9.92|9.85|9.92|9.85|9.88|9.81|46
1724833200000|2024-08-28 08:20:00|9.93|9.86|9.93|9.86|9.94|9.87|9.91|9.84|47
1724833500000|2024-08-28 08:25:00|9.94|9.87|9.95|9.88|9.95|9.88|9.93|9.86|8
1724833800000|2024-08-28 08:30:00|9.94|9.87|9.96|9.89|9.97|9.9|9.94|9.87|55
1724834100000|2024-08-28 08:35:00|9.95|9.88|9.96|9.89|9.97|9.9|9.95|9.88|12
1724834400000|2024-08-28 08:40:00|9.95|9.88|9.95|9.88|9.96|9.89|9.95|9.88|9
1724834700000|2024-08-28 08:45:00|9.94|9.87|9.93|9.86|9.95|9.88|9.92|9.85|14
1724835000000|2024-08-28 08:50:00|9.92|9.85|9.95|9.88|9.95|9.88|9.92|9.85|10
1724835300000|2024-08-28 08:55:00|9.96|9.89|9.94|9.87|9.96|9.89|9.94|9.87|13
1724835600000|2024-08-28 09:00:00|9.95|9.88|9.95|9.88|9.95|9.88|9.94|9.87|57
1724835900000|2024-08-28 09:05:00|9.94|9.87|9.97|9.9|9.97|9.9|9.93|9.86|62
1724836200000|2024-08-28 09:10:00|9.98|9.91|9.97|9.9|9.98|9.91|9.96|9.89|38
1724836500000|2024-08-28 09:15:00|9.96|9.89|9.98|9.91|9.98|9.91|9.96|9.89|13
1724836800000|2024-08-28 09:20:00|9.97|9.9|9.99|9.92|9.99|9.92|9.97|9.9|13
1724837100000|2024-08-28 09:25:00|10|9.93|10|9.93|10.01|9.94|9.99|9.92|13
1724837400000|2024-08-28 09:30:00|10.01|9.94|10.04|9.97|10.04|9.97|10|9.93|16
1724837700000|2024-08-28 09:35:00|10.03|9.96|10.03|9.96|10.03|9.96|10.01|9.94|7
1724838000000|2024-08-28 09:40:00|10.04|9.97|10.05|9.98|10.05|9.98|10.03|9.96|12
1724838600000|2024-08-28 09:50:00|10.11|10.04|10.14|10.07|10.17|10.1|10.1|10.03|38
1724838900000|2024-08-28 09:55:00|10.13|10.06|10.22|10.15|10.23|10.16|10.12|10.05|84
1724839200000|2024-08-28 10:00:00|10.21|10.14|10.15|10.08|10.22|10.15|10.12|10.05|77
1724839500000|2024-08-28 10:05:00|10.14|10.07|10.16|10.09|10.16|10.09|10.14|10.07|49
1724839800000|2024-08-28 10:10:00|10.15|10.08|10.16|10.09|10.16|10.09|10.13|10.06|32
1724840100000|2024-08-28 10:15:00|10.15|10.08|10.14|10.07|10.16|10.09|10.13|10.06|8
1724840700000|2024-08-28 10:25:00|10.15|10.08|10.17|10.1|10.18|10.11|10.15|10.08|41
1724841000000|2024-08-28 10:30:00|10.18|10.11|10.13|10.06|10.18|10.11|10.13|10.06|80
1724841300000|2024-08-28 10:35:00|10.14|10.07|10.12|10.05|10.14|10.07|10.12|10.05|17
1724841600000|2024-08-28 10:40:00|10.13|10.06|10.14|10.07|10.15|10.08|10.12|10.05|18
1724841900000|2024-08-28 10:45:00|10.15|10.08|10.14|10.07|10.15|10.08|10.13|10.06|42
1724842200000|2024-08-28 10:50:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|12
1724842500000|2024-08-28 10:55:00|10.13|10.06|10.13|10.06|10.14|10.07|10.13|10.06|19
1724842800000|2024-08-28 11:00:00|10.12|10.05|10.14|10.07|10.14|10.07|10.11|10.04|31
1724843100000|2024-08-28 11:05:00|10.15|10.08|10.15|10.08|10.16|10.09|10.15|10.08|3
1724843400000|2024-08-28 11:10:00|10.16|10.09|10.17|10.1|10.18|10.11|10.15|10.08|16
1724843700000|2024-08-28 11:15:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|11
1724844000000|2024-08-28 11:20:00|10.17|10.1|10.18|10.11|10.18|10.11|10.16|10.09|18
1724844300000|2024-08-28 11:25:00|10.17|10.1|10.16|10.09|10.17|10.1|10.15|10.08|80
1724844600000|2024-08-28 11:30:00|10.15|10.08|10.17|10.1|10.17|10.1|10.15|10.08|15
1724844900000|2024-08-28 11:35:00|10.16|10.09|10.14|10.07|10.17|10.1|10.13|10.06|11
1724845200000|2024-08-28 11:40:00|10.13|10.06|10.13|10.06|10.14|10.07|10.13|10.06|15
1724845500000|2024-08-28 11:45:00|10.12|10.05|10.12|10.05|10.13|10.06|10.12|10.05|25
1724845800000|2024-08-28 11:50:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|14
1724846100000|2024-08-28 11:55:00|10.13|10.06|10.12|10.05|10.13|10.06|10.11|10.04|44
1724846400000|2024-08-28 12:00:00|10.11|10.04|10.12|10.05|10.12|10.05|10.1|10.03|16
1724846700000|2024-08-28 12:05:00|10.13|10.06|10.14|10.07|10.15|10.08|10.13|10.06|14
1724847000000|2024-08-28 12:10:00|10.15|10.08|10.15|10.08|10.15|10.08|10.14|10.07|3
1724847300000|2024-08-28 12:15:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|19
1724847600000|2024-08-28 12:20:00|10.15|10.08|10.17|10.1|10.17|10.1|10.14|10.07|105
1724847900000|2024-08-28 12:25:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|204
1724848200000|2024-08-28 12:30:00|10.16|10.09|10.19|10.12|10.19|10.12|10.16|10.09|52
1724848500000|2024-08-28 12:35:00|10.18|10.11|10.18|10.11|10.19|10.12|10.17|10.1|19
1724848800000|2024-08-28 12:40:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|2
1724849100000|2024-08-28 12:45:00|10.17|10.1|10.15|10.08|10.18|10.11|10.13|10.06|93
1724849400000|2024-08-28 12:50:00|10.14|10.07|10.14|10.07|10.15|10.08|10.13|10.06|23
1724849700000|2024-08-28 12:55:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|2
1724850000000|2024-08-28 13:00:00|10.13|10.06|10.12|10.05|10.14|10.07|10.12|10.05|130
1724850300000|2024-08-28 13:05:00|10.13|10.06|10.1|10.03|10.13|10.06|10.1|10.03|42
1724850600000|2024-08-28 13:10:00|10.11|10.04|10.11|10.04|10.11|10.04|10.1|10.03|11
1724850900000|2024-08-28 13:15:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|10
1724851200000|2024-08-28 13:20:00|10.14|10.07|10.11|10.04|10.14|10.07|10.11|10.04|6
1724851500000|2024-08-28 13:25:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|8
1724851800000|2024-08-28 13:30:00|10.12|10.05|10.1|10.03|10.12|10.05|10.09|10.02|99
1724852100000|2024-08-28 13:35:00|10.09|10.02|10.08|10.01|10.1|10.03|10.08|10.01|26
1724852400000|2024-08-28 13:40:00|10.09|10.02|10.1|10.03|10.12|10.05|10.07|10|40
1724852700000|2024-08-28 13:45:00|10.09|10.02|10.07|10|10.1|10.03|10.07|10|63
1724853000000|2024-08-28 13:50:00|10.06|9.99|10.13|10.06|10.14|10.07|10.05|9.98|37
1724853300000|2024-08-28 13:55:00|10.12|10.05|10.05|9.98|10.14|10.07|10.05|9.98|104
1724853600000|2024-08-28 14:00:00|10.06|9.99|10.11|10.04|10.12|10.05|10.04|9.97|58
1724853900000|2024-08-28 14:05:00|10.1|10.03|10.14|10.07|10.15|10.08|10.08|10.01|45
1724854200000|2024-08-28 14:10:00|10.13|10.06|10.15|10.08|10.17|10.1|10.13|10.06|37
1724854500000|2024-08-28 14:15:00|10.16|10.09|10.17|10.1|10.17|10.1|10.15|10.08|24
1724854800000|2024-08-28 14:20:00|10.18|10.11|10.14|10.07|10.19|10.12|10.12|10.05|29
1724855100000|2024-08-28 14:25:00|10.15|10.08|10.13|10.06|10.16|10.09|10.13|10.06|17
1724855400000|2024-08-28 14:30:00|10.14|10.07|10.1|10.03|10.15|10.08|10.1|10.03|25
1724855700000|2024-08-28 14:35:00|10.09|10.02|10.13|10.06|10.14|10.07|10.09|10.02|49
1724856000000|2024-08-28 14:40:00|10.12|10.05|10.08|10.01|10.13|10.06|10.07|10|53
1724856300000|2024-08-28 14:45:00|10.07|10|10.04|9.97|10.09|10.02|10.02|9.95|58
1724856600000|2024-08-28 14:50:00|10.05|9.98|10.09|10.02|10.1|10.03|10.03|9.96|67
1724856900000|2024-08-28 14:55:00|10.1|10.03|10.09|10.02|10.11|10.04|10.08|10.01|68
1724857200000|2024-08-28 15:00:00|10.08|10.01|10.06|9.99|10.09|10.02|10.04|9.97|63
1724857500000|2024-08-28 15:05:00|10.05|9.98|10.05|9.98|10.07|10|10.04|9.97|29
1724857800000|2024-08-28 15:10:00|10.04|9.97|10|9.93|10.04|9.97|9.99|9.92|63
1724858100000|2024-08-28 15:15:00|10.01|9.94|9.97|9.9|10.01|9.94|9.96|9.89|81
1724858400000|2024-08-28 15:20:00|9.96|9.89|9.97|9.9|9.99|9.92|9.94|9.87|72
1724858700000|2024-08-28 15:25:00|9.98|9.91|10|9.93|10|9.93|9.98|9.91|7
1724859000000|2024-08-28 15:30:00|10.01|9.94|9.94|9.87|10.02|9.95|9.93|9.86|26
1724859300000|2024-08-28 15:35:00|9.93|9.86|9.97|9.9|9.98|9.91|9.92|9.85|49
1724859600000|2024-08-28 15:40:00|9.98|9.91|9.97|9.9|9.98|9.91|9.96|9.89|26
1724859900000|2024-08-28 15:45:00|9.98|9.91|9.94|9.87|9.98|9.91|9.93|9.86|25
1724860200000|2024-08-28 15:50:00|9.93|9.86|9.99|9.92|10|9.93|9.93|9.86|35
1724860500000|2024-08-28 15:55:00|10|9.93|10|9.93|10.01|9.94|9.99|9.92|25
1724860800000|2024-08-28 16:00:00|9.99|9.92|9.99|9.92|10|9.93|9.97|9.9|79
1724861100000|2024-08-28 16:05:00|10|9.93|9.92|9.85|10.01|9.94|9.92|9.85|109
1724861400000|2024-08-28 16:10:00|9.93|9.86|9.88|9.81|9.95|9.88|9.88|9.81|106
1724861700000|2024-08-28 16:15:00|9.89|9.82|9.81|9.74|9.9|9.83|9.8|9.73|113
1724862000000|2024-08-28 16:20:00|9.82|9.75|9.77|9.7|9.82|9.75|9.73|9.66|120
1724862300000|2024-08-28 16:25:00|9.78|9.71|9.88|9.81|9.89|9.82|9.77|9.7|39
1724862600000|2024-08-28 16:30:00|9.87|9.8|9.82|9.75|9.87|9.8|9.79|9.72|84
1724862900000|2024-08-28 16:35:00|9.81|9.74|9.86|9.79|9.87|9.8|9.8|9.73|60
1724863200000|2024-08-28 16:40:00|9.85|9.78|9.91|9.84|9.91|9.84|9.85|9.78|87
1724863500000|2024-08-28 16:45:00|9.92|9.85|9.92|9.85|9.93|9.86|9.89|9.82|63
1724863800000|2024-08-28 16:50:00|9.91|9.84|9.98|9.91|10|9.93|9.91|9.84|94
1724864100000|2024-08-28 16:55:00|9.99|9.92|10.03|9.96|10.04|9.97|9.98|9.91|27
1724864400000|2024-08-28 17:00:00|10.02|9.95|9.99|9.92|10.05|9.98|9.98|9.91|99
1724864700000|2024-08-28 17:05:00|9.98|9.91|10.04|9.97|10.04|9.97|9.97|9.9|80
1724865000000|2024-08-28 17:10:00|10.03|9.96|10.03|9.96|10.04|9.97|10.01|9.94|63
1724865300000|2024-08-28 17:15:00|10.02|9.95|10|9.93|10.03|9.96|9.96|9.89|79
1724865600000|2024-08-28 17:20:00|10.01|9.94|9.96|9.89|10.01|9.94|9.95|9.88|62
1724865900000|2024-08-28 17:25:00|9.97|9.9|9.96|9.89|9.98|9.91|9.96|9.89|52
1724866200000|2024-08-28 17:30:00|9.97|9.9|9.94|9.87|9.98|9.91|9.92|9.85|84
1724866500000|2024-08-28 17:35:00|9.95|9.88|9.97|9.9|9.99|9.92|9.95|9.88|35
1724866800000|2024-08-28 17:40:00|9.96|9.89|9.98|9.91|9.99|9.92|9.96|9.89|11
1724867100000|2024-08-28 17:45:00|9.99|9.92|9.95|9.88|9.99|9.92|9.95|9.88|35
1724867400000|2024-08-28 17:50:00|9.96|9.89|9.93|9.86|9.96|9.89|9.92|9.85|34
1724867700000|2024-08-28 17:55:00|9.92|9.85|9.9|9.83|9.93|9.86|9.9|9.83|29
1724868000000|2024-08-28 18:00:00|9.89|9.82|9.91|9.84|9.91|9.84|9.88|9.81|45
1724868300000|2024-08-28 18:05:00|9.92|9.85|9.94|9.87|9.94|9.87|9.91|9.84|35
1724868600000|2024-08-28 18:10:00|9.95|9.88|9.95|9.88|9.96|9.89|9.94|9.87|23
1724868900000|2024-08-28 18:15:00|9.94|9.87|9.96|9.89|9.98|9.91|9.94|9.87|45
1724869200000|2024-08-28 18:20:00|9.97|9.9|10.02|9.95|10.02|9.95|9.97|9.9|14
1724869500000|2024-08-28 18:25:00|10.03|9.96|10|9.93|10.03|9.96|9.99|9.92|14
1724869800000|2024-08-28 18:30:00|10.01|9.94|10.01|9.94|10.02|9.95|10|9.93|17
1724870100000|2024-08-28 18:35:00|10.02|9.95|10.02|9.95|10.02|9.95|10|9.93|15
1724870400000|2024-08-28 18:40:00|10.03|9.96|10.02|9.95|10.06|9.99|10.02|9.95|37
1724870700000|2024-08-28 18:45:00|10.01|9.94|10.03|9.96|10.03|9.96|10.01|9.94|21
1724871000000|2024-08-28 18:50:00|10.04|9.97|10.13|10.06|10.13|10.06|10.04|9.97|24
1724871300000|2024-08-28 18:55:00|10.14|10.07|10.16|10.09|10.16|10.09|10.12|10.05|67
1724871600000|2024-08-28 19:00:00|10.17|10.1|10.18|10.11|10.21|10.14|10.16|10.09|92
1724871900000|2024-08-28 19:05:00|10.17|10.1|10.06|9.99|10.18|10.11|10.04|9.97|83
1724872200000|2024-08-28 19:10:00|10.05|9.98|10.03|9.96|10.06|9.99|10|9.93|47
1724872500000|2024-08-28 19:15:00|10.02|9.95|10.01|9.94|10.03|9.96|10|9.93|32
1724872800000|2024-08-28 19:20:00|10|9.93|10.01|9.94|10.02|9.95|9.99|9.92|18
1724873100000|2024-08-28 19:25:00|10.02|9.95|10.02|9.95|10.04|9.97|10.02|9.95|47
1724873400000|2024-08-28 19:30:00|10.01|9.94|10|9.93|10.02|9.95|9.99|9.92|50
1724873700000|2024-08-28 19:35:00|9.99|9.92|9.99|9.92|10|9.93|9.98|9.91|25
1724874000000|2024-08-28 19:40:00|9.98|9.91|9.98|9.91|10|9.93|9.97|9.9|19
1724874300000|2024-08-28 19:45:00|9.99|9.92|10|9.93|10|9.93|9.97|9.9|56
1724874600000|2024-08-28 19:50:00|9.99|9.92|10.01|9.94|10.03|9.96|9.99|9.92|13
1724874900000|2024-08-28 19:55:00|10|9.93|9.95|9.88|10.01|9.94|9.94|9.87|48
1724875200000|2024-08-28 20:00:00|9.96|9.89|10|9.93|10.01|9.94|9.95|9.88|17
1724875500000|2024-08-28 20:05:00|10.01|9.94|9.99|9.92|10.01|9.94|9.98|9.91|25
1724875800000|2024-08-28 20:10:00|10|9.93|10.01|9.94|10.01|9.94|9.98|9.91|14
1724876100000|2024-08-28 20:15:00|10.02|9.95|10.05|9.98|10.06|9.99|10.02|9.95|18
1724876400000|2024-08-28 20:20:00|10.04|9.97|9.95|9.88|10.12|10.05|9.95|9.88|100
1724876700000|2024-08-28 20:25:00|9.96|9.89|10.02|9.95|10.05|9.98|9.96|9.89|93
1724877000000|2024-08-28 20:30:00|10.01|9.94|10.03|9.96|10.04|9.97|9.97|9.9|51
1724877300000|2024-08-28 20:35:00|10.02|9.95|10.05|9.98|10.05|9.98|10|9.93|50
1724877600000|2024-08-28 20:40:00|10.04|9.97|10.01|9.94|10.05|9.98|10.01|9.94|56
1724877900000|2024-08-28 20:45:00|10.02|9.95|9.98|9.91|10.03|9.96|9.98|9.91|57
1724878200000|2024-08-28 20:50:00|9.97|9.9|10.02|9.95|10.02|9.95|9.97|9.9|38
1724878500000|2024-08-28 20:55:00|10.03|9.96|10.02|9.95|10.06|9.99|10.02|9.95|18
1724878800000|2024-08-28 21:00:00|10.03|9.96|10|9.93|10.03|9.96|10|9.93|42
1724879100000|2024-08-28 21:05:00|9.99|9.92|10|9.93|10.02|9.95|9.99|9.92|40
1724879400000|2024-08-28 21:10:00|10.01|9.94|10.01|9.94|10.02|9.95|10|9.93|15
1724879700000|2024-08-28 21:15:00|10|9.93|10.01|9.94|10.01|9.94|9.99|9.92|38
1724880000000|2024-08-28 21:20:00|10|9.93|10.04|9.97|10.05|9.98|10|9.93|31
1724880300000|2024-08-28 21:25:00|10.05|9.98|10.03|9.96|10.07|10|10.02|9.95|15
1724880600000|2024-08-28 21:30:00|10.04|9.97|10.03|9.96|10.04|9.97|10.02|9.95|24
1724880900000|2024-08-28 21:35:00|10.04|9.97|10.03|9.96|10.05|9.98|10.03|9.96|6
1724881200000|2024-08-28 21:40:00|10.02|9.95|10.02|9.95|10.03|9.96|10.02|9.95|7
1724881500000|2024-08-28 21:45:00|10.01|9.94|10.01|9.94|10.02|9.95|10|9.93|15
1724881800000|2024-08-28 21:50:00|10|9.93|10|9.93|10.01|9.94|10|9.93|37
1724882100000|2024-08-28 21:55:00|9.99|9.92|9.96|9.89|9.99|9.92|9.96|9.89|8
1724882400000|2024-08-28 22:00:00|9.97|9.9|9.97|9.9|9.98|9.91|9.95|9.88|25
1724882700000|2024-08-28 22:05:00|9.96|9.89|9.96|9.89|9.98|9.91|9.95|9.88|35
1724883000000|2024-08-28 22:10:00|9.95|9.88|9.92|9.85|9.95|9.88|9.91|9.84|30
1724883300000|2024-08-28 22:15:00|9.93|9.86|9.92|9.85|9.94|9.87|9.91|9.84|52
1724883600000|2024-08-28 22:20:00|9.93|9.86|9.93|9.86|9.93|9.86|9.93|9.86|1
1724883900000|2024-08-28 22:25:00|9.92|9.85|9.92|9.85|9.93|9.86|9.91|9.84|11
1724884200000|2024-08-28 22:30:00|9.91|9.84|9.93|9.86|9.93|9.86|9.91|9.84|9
1724884500000|2024-08-28 22:35:00|9.94|9.87|9.96|9.89|9.96|9.89|9.93|9.86|37
1724884800000|2024-08-28 22:40:00|9.95|9.88|9.95|9.88|9.96|9.89|9.93|9.86|17
1724885100000|2024-08-28 22:45:00|9.94|9.87|9.97|9.9|9.97|9.9|9.94|9.87|22
1724885400000|2024-08-28 22:50:00|9.96|9.89|9.97|9.9|9.97|9.9|9.96|9.89|4
1724885700000|2024-08-28 22:55:00|9.98|9.91|10|9.93|10|9.93|9.98|9.91|9
1724886000000|2024-08-28 23:00:00|9.99|9.92|9.98|9.91|10|9.93|9.98|9.91|8
1724886600000|2024-08-28 23:10:00|9.97|9.9|9.97|9.9|9.98|9.91|9.97|9.9|11
1724886900000|2024-08-28 23:15:00|9.98|9.91|9.98|9.91|9.98|9.91|9.97|9.9|9
1724887200000|2024-08-28 23:20:00|9.97|9.9|9.98|9.91|9.98|9.91|9.97|9.9|4
1724887500000|2024-08-28 23:25:00|9.99|9.92|9.99|9.92|10|9.93|9.99|9.92|37
1724887800000|2024-08-28 23:30:00|10|9.93|10|9.93|10|9.93|9.99|9.92|53
1724888100000|2024-08-28 23:35:00|10.01|9.94|10.02|9.95|10.02|9.95|10.01|9.94|2
1724888400000|2024-08-28 23:40:00|10.03|9.96|10.03|9.96|10.03|9.96|10.02|9.95|3
1724888700000|2024-08-28 23:45:00|10.04|9.97|10.04|9.97|10.04|9.97|10.03|9.96|29
1724889000000|2024-08-28 23:50:00|10.03|9.96|10|9.93|10.04|9.97|10|9.93|46
1724889300000|2024-08-28 23:55:00|9.99|9.92|10|9.93|10|9.93|9.99|9.92|8
1724889600000|2024-08-29 00:00:00|10.01|9.94|10.01|9.94|10.02|9.95|10|9.93|11
1724889900000|2024-08-29 00:05:00|10|9.93|10.02|9.95|10.02|9.95|10|9.93|45
1724890200000|2024-08-29 00:10:00|10.01|9.94|10.03|9.96|10.04|9.97|10.01|9.94|23
1724890500000|2024-08-29 00:15:00|10.04|9.97|10.03|9.96|10.04|9.97|10.02|9.95|40
1724890800000|2024-08-29 00:20:00|10.04|9.97|10.06|9.99|10.07|10|10.03|9.96|21
1724891100000|2024-08-29 00:25:00|10.05|9.98|10.03|9.96|10.06|9.99|10.02|9.95|37
1724891400000|2024-08-29 00:30:00|10.04|9.97|10.02|9.95|10.04|9.97|10.01|9.94|25
1724891700000|2024-08-29 00:35:00|10.03|9.96|10.05|9.98|10.05|9.98|10.02|9.95|35
1724892000000|2024-08-29 00:40:00|10.06|9.99|10.05|9.98|10.06|9.99|10.05|9.98|2
1724892300000|2024-08-29 00:45:00|10.04|9.97|10.04|9.97|10.06|9.99|10.04|9.97|49
1724892600000|2024-08-29 00:50:00|10.05|9.98|10.06|9.99|10.07|10|10.05|9.98|62
1724892900000|2024-08-29 00:55:00|10.07|10|10.08|10.01|10.08|10.01|10.07|10|2
1724893200000|2024-08-29 01:00:00|10.07|10|10.08|10.01|10.1|10.03|10.07|10|18
1724893500000|2024-08-29 01:05:00|10.07|10|10.09|10.02|10.1|10.03|10.06|9.99|27
1724893800000|2024-08-29 01:10:00|10.1|10.03|10.06|9.99|10.1|10.03|10.06|9.99|13
1724894100000|2024-08-29 01:15:00|10.05|9.98|10.03|9.96|10.05|9.98|10.03|9.96|21
1724894400000|2024-08-29 01:20:00|10.04|9.97|10.04|9.97|10.04|9.97|10.03|9.96|3
1724894700000|2024-08-29 01:25:00|10.03|9.96|10.04|9.97|10.04|9.97|10.03|9.96|8
1724895000000|2024-08-29 01:30:00|10.03|9.96|10.04|9.97|10.05|9.98|10.03|9.96|22
1724895300000|2024-08-29 01:35:00|10.05|9.98|10.06|9.99|10.07|10|10.05|9.98|28
1724895600000|2024-08-29 01:40:00|10.07|10|10.05|9.98|10.07|10|10.05|9.98|17
1724895900000|2024-08-29 01:45:00|10.04|9.97|10.05|9.98|10.05|9.98|10.03|9.96|44
1724896200000|2024-08-29 01:50:00|10.06|9.99|10.06|9.99|10.07|10|10.05|9.98|31
1724896500000|2024-08-29 01:55:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|50
1724896800000|2024-08-29 02:00:00|10.05|9.98|10.04|9.97|10.06|9.99|10.04|9.97|44
1724897100000|2024-08-29 02:05:00|10.05|9.98|10.04|9.97|10.05|9.98|10.04|9.97|8
1724897700000|2024-08-29 02:15:00|10.03|9.96|10.05|9.98|10.05|9.98|10.03|9.96|7
1724898300000|2024-08-29 02:25:00|10.04|9.97|10.05|9.98|10.06|9.99|10.04|9.97|6
1724898600000|2024-08-29 02:30:00|10.04|9.97|10.05|9.98|10.05|9.98|10.03|9.96|18
1724898900000|2024-08-29 02:35:00|10.04|9.97|10.05|9.98|10.05|9.98|10.02|9.95|10
1724899200000|2024-08-29 02:40:00|10.06|9.99|10.07|10|10.07|10|10.05|9.98|12
1724899500000|2024-08-29 02:45:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|2
1724899800000|2024-08-29 02:50:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|4
1724900100000|2024-08-29 02:55:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|2
1724900400000|2024-08-29 03:00:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|2
1724900700000|2024-08-29 03:05:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1724901300000|2024-08-29 03:15:00|10.07|10|10.07|10|10.07|10|10.06|9.99|3
1724901600000|2024-08-29 03:20:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1724901900000|2024-08-29 03:25:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1724902200000|2024-08-29 03:30:00|10.1|10.03|10.1|10.03|10.1|10.03|10.09|10.02|3
1724902500000|2024-08-29 03:35:00|10.09|10.02|10.1|10.03|10.11|10.04|10.09|10.02|8
1724902800000|2024-08-29 03:40:00|10.11|10.04|10.09|10.02|10.11|10.04|10.09|10.02|17
1724903100000|2024-08-29 03:45:00|10.1|10.03|10.09|10.02|10.1|10.03|10.09|10.02|16
1724903400000|2024-08-29 03:50:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|2
1724903700000|2024-08-29 03:55:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|4
1724904000000|2024-08-29 04:00:00|10.1|10.03|10.09|10.02|10.1|10.03|10.09|10.02|8
1724904300000|2024-08-29 04:05:00|10.1|10.03|10.1|10.03|10.1|10.03|10.09|10.02|3
1724904600000|2024-08-29 04:10:00|10.11|10.04|10.09|10.02|10.11|10.04|10.09|10.02|5
1724904900000|2024-08-29 04:15:00|10.08|10.01|10.07|10|10.09|10.02|10.07|10|10
1724905200000|2024-08-29 04:20:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|2
1724905500000|2024-08-29 04:25:00|10.1|10.03|10.1|10.03|10.1|10.03|10.09|10.02|17
1724905800000|2024-08-29 04:30:00|10.09|10.02|10.08|10.01|10.1|10.03|10.08|10.01|4
1724906100000|2024-08-29 04:35:00|10.07|10|10.08|10.01|10.09|10.02|10.06|9.99|12
1724906400000|2024-08-29 04:40:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1724906700000|2024-08-29 04:45:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|10
1724907000000|2024-08-29 04:50:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|18
1724907300000|2024-08-29 04:55:00|10.06|9.99|10.07|10|10.08|10.01|10.06|9.99|16
1724907600000|2024-08-29 05:00:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|36
1724907900000|2024-08-29 05:05:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|7
1724908200000|2024-08-29 05:10:00|10.07|10|10.08|10.01|10.08|10.01|10.07|10|2
1724908500000|2024-08-29 05:15:00|10.09|10.02|10.11|10.04|10.11|10.04|10.09|10.02|11
1724908800000|2024-08-29 05:20:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|4
1724909100000|2024-08-29 05:25:00|10.1|10.03|10.1|10.03|10.1|10.03|10.1|10.03|1
1724909400000|2024-08-29 05:30:00|10.09|10.02|10.1|10.03|10.1|10.03|10.08|10.01|6
1724909700000|2024-08-29 05:35:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|6
1724910000000|2024-08-29 05:40:00|10.11|10.04|10.11|10.04|10.11|10.04|10.11|10.04|1
1724910300000|2024-08-29 05:45:00|10.12|10.05|10.12|10.05|10.12|10.05|10.12|10.05|1
1724910600000|2024-08-29 05:50:00|10.13|10.06|10.13|10.06|10.13|10.06|10.12|10.05|15
1724910900000|2024-08-29 05:55:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|6
1724911200000|2024-08-29 06:00:00|10.14|10.07|10.16|10.09|10.16|10.09|10.13|10.06|15
1724911500000|2024-08-29 06:05:00|10.15|10.08|10.16|10.09|10.16|10.09|10.14|10.07|28
1724911800000|2024-08-29 06:10:00|10.15|10.08|10.15|10.08|10.16|10.09|10.14|10.07|11
1724912100000|2024-08-29 06:15:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|3
1724912400000|2024-08-29 06:20:00|10.15|10.08|10.17|10.1|10.17|10.1|10.15|10.08|9
1724912700000|2024-08-29 06:25:00|10.16|10.09|10.14|10.07|10.17|10.1|10.14|10.07|7
1724913000000|2024-08-29 06:30:00|10.15|10.08|10.17|10.1|10.18|10.11|10.14|10.07|17
1724913300000|2024-08-29 06:35:00|10.18|10.11|10.17|10.1|10.18|10.11|10.16|10.09|72
1724913600000|2024-08-29 06:40:00|10.18|10.11|10.17|10.1|10.18|10.11|10.16|10.09|16
1724913900000|2024-08-29 06:45:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|21
1724914200000|2024-08-29 06:50:00|10.17|10.1|10.16|10.09|10.17|10.1|10.16|10.09|4
1724914500000|2024-08-29 06:55:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|16
1724914800000|2024-08-29 07:00:00|10.15|10.08|10.15|10.08|10.15|10.08|10.14|10.07|13
1724915100000|2024-08-29 07:05:00|10.16|10.09|10.15|10.08|10.16|10.09|10.15|10.08|30
1724915400000|2024-08-29 07:10:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|9
1724915700000|2024-08-29 07:15:00|10.15|10.08|10.15|10.08|10.15|10.08|10.15|10.08|1
1724916000000|2024-08-29 07:20:00|10.14|10.07|10.11|10.04|10.15|10.08|10.11|10.04|11
1724916300000|2024-08-29 07:25:00|10.12|10.05|10.11|10.04|10.13|10.06|10.11|10.04|12
1724916600000|2024-08-29 07:30:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|4
1724916900000|2024-08-29 07:35:00|10.14|10.07|10.12|10.05|10.14|10.07|10.12|10.05|3
1724917500000|2024-08-29 07:45:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|6
1724917800000|2024-08-29 07:50:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|4
1724918100000|2024-08-29 07:55:00|10.11|10.04|10.1|10.03|10.11|10.04|10.09|10.02|8
1724918400000|2024-08-29 08:00:00|10.09|10.02|10.09|10.02|10.11|10.04|10.09|10.02|19
1724918700000|2024-08-29 08:05:00|10.1|10.03|10.09|10.02|10.13|10.06|10.09|10.02|24
1724919000000|2024-08-29 08:10:00|10.1|10.03|10.09|10.02|10.1|10.03|10.08|10.01|38
1724919300000|2024-08-29 08:15:00|10.08|10.01|10.1|10.03|10.11|10.04|10.08|10.01|17
1724919600000|2024-08-29 08:20:00|10.09|10.02|10.07|10|10.1|10.03|10.06|9.99|29
1724919900000|2024-08-29 08:25:00|10.08|10.01|10.09|10.02|10.09|10.02|10.07|10|12
1724920200000|2024-08-29 08:30:00|10.1|10.03|10.09|10.02|10.1|10.03|10.08|10.01|16
1724920500000|2024-08-29 08:35:00|10.1|10.03|10.09|10.02|10.1|10.03|10.09|10.02|10
1724920800000|2024-08-29 08:40:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|51
1724921100000|2024-08-29 08:45:00|10.09|10.02|10.08|10.01|10.09|10.02|10.08|10.01|16
1724921700000|2024-08-29 08:55:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1724922300000|2024-08-29 09:05:00|10.1|10.03|10.1|10.03|10.11|10.04|10.1|10.03|5
1724922600000|2024-08-29 09:10:00|10.11|10.04|10.11|10.04|10.12|10.05|10.11|10.04|5
1724922900000|2024-08-29 09:15:00|10.12|10.05|10.11|10.04|10.12|10.05|10.11|10.04|34
1724923200000|2024-08-29 09:20:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|2
1724923500000|2024-08-29 09:25:00|10.12|10.05|10.12|10.05|10.12|10.05|10.11|10.04|5
1724923800000|2024-08-29 09:30:00|10.13|10.06|10.11|10.04|10.13|10.06|10.11|10.04|9
1724924100000|2024-08-29 09:35:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|7
1724924400000|2024-08-29 09:40:00|10.13|10.06|10.12|10.05|10.13|10.06|10.11|10.04|52
1724924700000|2024-08-29 09:45:00|10.11|10.04|10.12|10.05|10.13|10.06|10.11|10.04|108
1724925000000|2024-08-29 09:50:00|10.11|10.04|10.09|10.02|10.12|10.05|10.09|10.02|27
1724925300000|2024-08-29 09:55:00|10.1|10.03|10.09|10.02|10.11|10.04|10.09|10.02|24
1724925600000|2024-08-29 10:00:00|10.1|10.03|10.1|10.03|10.11|10.04|10.09|10.02|13
1724925900000|2024-08-29 10:05:00|10.11|10.04|10.12|10.05|10.12|10.05|10.1|10.03|44
1724926200000|2024-08-29 10:10:00|10.11|10.04|10.13|10.06|10.14|10.07|10.11|10.04|33
1724926500000|2024-08-29 10:15:00|10.12|10.05|10.12|10.05|10.13|10.06|10.12|10.05|57
1724926800000|2024-08-29 10:20:00|10.13|10.06|10.13|10.06|10.13|10.06|10.12|10.05|19
1724927100000|2024-08-29 10:25:00|10.14|10.07|10.12|10.05|10.14|10.07|10.12|10.05|5
1724927400000|2024-08-29 10:30:00|10.11|10.04|10.12|10.05|10.13|10.06|10.11|10.04|34
1724927700000|2024-08-29 10:35:00|10.13|10.06|10.11|10.04|10.13|10.06|10.11|10.04|5
1724928000000|2024-08-29 10:40:00|10.1|10.03|10.11|10.04|10.12|10.05|10.1|10.03|6
1724928300000|2024-08-29 10:45:00|10.1|10.03|10.1|10.03|10.11|10.04|10.1|10.03|37
1724928600000|2024-08-29 10:50:00|10.11|10.04|10.11|10.04|10.11|10.04|10.1|10.03|33
1724928900000|2024-08-29 10:55:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|6
1724929200000|2024-08-29 11:00:00|10.1|10.03|10.11|10.04|10.11|10.04|10.09|10.02|10
1724929500000|2024-08-29 11:05:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|9
1724929800000|2024-08-29 11:10:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|74
1724930100000|2024-08-29 11:15:00|10.13|10.06|10.14|10.07|10.14|10.07|10.12|10.05|18
1724930400000|2024-08-29 11:20:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|16
1724930700000|2024-08-29 11:25:00|10.13|10.06|10.15|10.08|10.15|10.08|10.13|10.06|21
1724931000000|2024-08-29 11:30:00|10.16|10.09|10.17|10.1|10.17|10.1|10.15|10.08|10
1724931300000|2024-08-29 11:35:00|10.16|10.09|10.17|10.1|10.19|10.12|10.16|10.09|92
1724931600000|2024-08-29 11:40:00|10.16|10.09|10.18|10.11|10.18|10.11|10.16|10.09|13
1724931900000|2024-08-29 11:45:00|10.19|10.12|10.21|10.14|10.22|10.15|10.18|10.11|37
1724932200000|2024-08-29 11:50:00|10.2|10.13|10.17|10.1|10.21|10.14|10.17|10.1|36
1724932500000|2024-08-29 11:55:00|10.16|10.09|10.17|10.1|10.17|10.1|10.15|10.08|172
1724932800000|2024-08-29 12:00:00|10.16|10.09|10.18|10.11|10.18|10.11|10.14|10.07|71
1724933100000|2024-08-29 12:05:00|10.17|10.1|10.16|10.09|10.18|10.11|10.15|10.08|62
1724933700000|2024-08-29 12:15:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|2
1724934000000|2024-08-29 12:20:00|10.19|10.12|10.19|10.12|10.2|10.13|10.19|10.12|23
1724934300000|2024-08-29 12:25:00|10.2|10.13|10.2|10.13|10.2|10.13|10.2|10.13|1
1724934600000|2024-08-29 12:30:00|10.21|10.14|10.2|10.13|10.22|10.15|10.17|10.1|76
1724934900000|2024-08-29 12:35:00|10.21|10.14|10.21|10.14|10.22|10.15|10.18|10.11|49
1724935200000|2024-08-29 12:40:00|10.22|10.15|10.19|10.12|10.23|10.16|10.19|10.12|98
1724935500000|2024-08-29 12:45:00|10.18|10.11|10.19|10.12|10.19|10.12|10.17|10.1|72
1724935800000|2024-08-29 12:50:00|10.18|10.11|10.17|10.1|10.19|10.12|10.17|10.1|24
1724936100000|2024-08-29 12:55:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|7
1724936400000|2024-08-29 13:00:00|10.17|10.1|10.2|10.13|10.2|10.13|10.16|10.09|32
1724936700000|2024-08-29 13:05:00|10.19|10.12|10.18|10.11|10.2|10.13|10.17|10.1|42
1724937000000|2024-08-29 13:10:00|10.17|10.1|10.19|10.12|10.19|10.12|10.17|10.1|7
1724937300000|2024-08-29 13:15:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|5
1724937600000|2024-08-29 13:20:00|10.19|10.12|10.18|10.11|10.19|10.12|10.17|10.1|16
1724937900000|2024-08-29 13:25:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|21
1724938200000|2024-08-29 13:30:00|10.18|10.11|10.19|10.12|10.2|10.13|10.18|10.11|14
1724938500000|2024-08-29 13:35:00|10.2|10.13|10.18|10.11|10.2|10.13|10.18|10.11|33
1724938800000|2024-08-29 13:40:00|10.19|10.12|10.16|10.09|10.19|10.12|10.14|10.07|16
1724939100000|2024-08-29 13:45:00|10.17|10.1|10.18|10.11|10.19|10.12|10.16|10.09|52
1724939400000|2024-08-29 13:50:00|10.17|10.1|10.18|10.11|10.18|10.11|10.15|10.08|62
1724939700000|2024-08-29 13:55:00|10.19|10.12|10.2|10.13|10.2|10.13|10.18|10.11|32
1724940000000|2024-08-29 14:00:00|10.19|10.12|10.21|10.14|10.22|10.15|10.19|10.12|35
1724940300000|2024-08-29 14:05:00|10.22|10.15|10.24|10.17|10.25|10.18|10.21|10.14|23
1724940600000|2024-08-29 14:10:00|10.23|10.16|10.24|10.17|10.24|10.17|10.23|10.16|72
1724940900000|2024-08-29 14:15:00|10.23|10.16|10.2|10.13|10.24|10.17|10.19|10.12|77
1724941200000|2024-08-29 14:20:00|10.19|10.12|10.21|10.14|10.21|10.14|10.18|10.11|51
1724941500000|2024-08-29 14:25:00|10.22|10.15|10.2|10.13|10.22|10.15|10.19|10.12|33
1724941800000|2024-08-29 14:30:00|10.19|10.12|10.2|10.13|10.2|10.13|10.19|10.12|8
1724942100000|2024-08-29 14:35:00|10.21|10.14|10.23|10.16|10.23|10.16|10.21|10.14|5
1724942400000|2024-08-29 14:40:00|10.22|10.15|10.23|10.16|10.23|10.16|10.22|10.15|26
1724942700000|2024-08-29 14:45:00|10.22|10.15|10.23|10.16|10.24|10.17|10.22|10.15|18
1724943000000|2024-08-29 14:50:00|10.22|10.15|10.22|10.15|10.22|10.15|10.21|10.14|9
1724943300000|2024-08-29 14:55:00|10.21|10.14|10.21|10.14|10.22|10.15|10.2|10.13|13
1724943600000|2024-08-29 15:00:00|10.22|10.15|10.23|10.16|10.23|10.16|10.21|10.14|10
1724943900000|2024-08-29 15:05:00|10.24|10.17|10.24|10.17|10.24|10.17|10.23|10.16|75
1724944200000|2024-08-29 15:10:00|10.23|10.16|10.23|10.16|10.24|10.17|10.22|10.15|61
1724944500000|2024-08-29 15:15:00|10.24|10.17|10.23|10.16|10.25|10.18|10.22|10.15|48
1724944800000|2024-08-29 15:20:00|10.24|10.17|10.24|10.17|10.24|10.17|10.22|10.15|123
1724945100000|2024-08-29 15:25:00|10.25|10.18|10.25|10.18|10.25|10.18|10.24|10.17|3
1724945400000|2024-08-29 15:30:00|10.26|10.19|10.28|10.21|10.3|10.23|10.26|10.19|19
1724945700000|2024-08-29 15:35:00|10.29|10.22|10.29|10.22|10.29|10.22|10.27|10.2|35
1724946000000|2024-08-29 15:40:00|10.28|10.21|10.24|10.17|10.29|10.22|10.24|10.17|77
1724946300000|2024-08-29 15:45:00|10.25|10.18|10.25|10.18|10.25|10.18|10.24|10.17|59
1724946600000|2024-08-29 15:50:00|10.27|10.2|10.23|10.16|10.27|10.2|10.22|10.15|19
1724946900000|2024-08-29 15:55:00|10.24|10.17|10.24|10.17|10.24|10.17|10.23|10.16|9
1724947200000|2024-08-29 16:00:00|10.25|10.18|10.25|10.18|10.25|10.18|10.24|10.17|5
1724947500000|2024-08-29 16:05:00|10.24|10.17|10.27|10.2|10.28|10.21|10.24|10.17|26
1724947800000|2024-08-29 16:10:00|10.26|10.19|10.25|10.18|10.27|10.2|10.25|10.18|44
1724948100000|2024-08-29 16:15:00|10.24|10.17|10.23|10.16|10.25|10.18|10.22|10.15|40
1724948400000|2024-08-29 16:20:00|10.22|10.15|10.22|10.15|10.22|10.15|10.21|10.14|37
1724948700000|2024-08-29 16:25:00|10.23|10.16|10.2|10.13|10.23|10.16|10.2|10.13|24
1724949000000|2024-08-29 16:30:00|10.21|10.14|10.2|10.13|10.21|10.14|10.18|10.11|54
1724949300000|2024-08-29 16:35:00|10.19|10.12|10.22|10.15|10.22|10.15|10.19|10.12|36
1724949600000|2024-08-29 16:40:00|10.21|10.14|10.2|10.13|10.22|10.15|10.2|10.13|156
1724949900000|2024-08-29 16:45:00|10.21|10.14|10.16|10.09|10.21|10.14|10.16|10.09|130
1724950200000|2024-08-29 16:50:00|10.17|10.1|10.17|10.1|10.18|10.11|10.15|10.08|145
1724950500000|2024-08-29 16:55:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|58
1724950800000|2024-08-29 17:00:00|10.16|10.09|10.17|10.1|10.17|10.1|10.15|10.08|52
1724951100000|2024-08-29 17:05:00|10.18|10.11|10.16|10.09|10.18|10.11|10.16|10.09|13
1724951400000|2024-08-29 17:10:00|10.15|10.08|10.13|10.06|10.15|10.08|10.12|10.05|15
1724951700000|2024-08-29 17:15:00|10.14|10.07|10.15|10.08|10.16|10.09|10.13|10.06|60
1724952000000|2024-08-29 17:20:00|10.16|10.09|10.16|10.09|10.17|10.1|10.15|10.08|15
1724952300000|2024-08-29 17:25:00|10.15|10.08|10.16|10.09|10.16|10.09|10.15|10.08|2
1724952600000|2024-08-29 17:30:00|10.15|10.08|10.15|10.08|10.17|10.1|10.15|10.08|7
1724952900000|2024-08-29 17:35:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|15
1724953200000|2024-08-29 17:40:00|10.15|10.08|10.17|10.1|10.17|10.1|10.15|10.08|55
1724953500000|2024-08-29 17:45:00|10.16|10.09|10.16|10.09|10.17|10.1|10.15|10.08|21
1724953800000|2024-08-29 17:50:00|10.15|10.08|10.17|10.1|10.17|10.1|10.15|10.08|21
1724954100000|2024-08-29 17:55:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|6
1724954400000|2024-08-29 18:00:00|10.16|10.09|10.16|10.09|10.16|10.09|10.15|10.08|29
1724954700000|2024-08-29 18:05:00|10.15|10.08|10.12|10.05|10.16|10.09|10.1|10.03|72
1724955000000|2024-08-29 18:10:00|10.11|10.04|10.08|10.01|10.11|10.04|10.05|9.98|92
1724955300000|2024-08-29 18:15:00|10.07|10|10.01|9.94|10.08|10.01|10.01|9.94|43
1724955600000|2024-08-29 18:20:00|10|9.93|10.05|9.98|10.05|9.98|10|9.93|56
1724955900000|2024-08-29 18:25:00|10.06|9.99|10.02|9.95|10.06|9.99|9.99|9.92|57
1724956200000|2024-08-29 18:30:00|10.01|9.94|10.02|9.95|10.04|9.97|10|9.93|42
1724956500000|2024-08-29 18:35:00|10.03|9.96|9.99|9.92|10.03|9.96|9.97|9.9|29
1724956800000|2024-08-29 18:40:00|9.98|9.91|9.96|9.89|9.99|9.92|9.96|9.89|23
1724957100000|2024-08-29 18:45:00|9.95|9.88|9.95|9.88|9.97|9.9|9.93|9.86|29
1724957400000|2024-08-29 18:50:00|9.94|9.87|9.91|9.84|9.94|9.87|9.88|9.81|18
1724957700000|2024-08-29 18:55:00|9.92|9.85|9.92|9.85|9.95|9.88|9.92|9.85|59
1724958000000|2024-08-29 19:00:00|9.93|9.86|9.88|9.81|9.93|9.86|9.87|9.8|20
1724958300000|2024-08-29 19:05:00|9.89|9.82|9.95|9.88|9.95|9.88|9.88|9.81|23
1724958600000|2024-08-29 19:10:00|9.94|9.87|9.92|9.85|9.94|9.87|9.92|9.85|5
1724958900000|2024-08-29 19:15:00|9.93|9.86|9.94|9.87|9.95|9.88|9.93|9.86|56
1724959200000|2024-08-29 19:20:00|9.95|9.88|9.96|9.89|9.96|9.89|9.94|9.87|36
1724959500000|2024-08-29 19:25:00|9.95|9.88|9.97|9.9|9.98|9.91|9.95|9.88|25
1724959800000|2024-08-29 19:30:00|9.96|9.89|9.96|9.89|9.98|9.91|9.96|9.89|15
1724960100000|2024-08-29 19:35:00|9.95|9.88|9.99|9.92|10|9.93|9.95|9.88|31
1724960400000|2024-08-29 19:40:00|10|9.93|9.99|9.92|10.01|9.94|9.99|9.92|32
1724960700000|2024-08-29 19:45:00|10|9.93|9.96|9.89|10|9.93|9.95|9.88|33
1724961000000|2024-08-29 19:50:00|9.95|9.88|9.93|9.86|9.96|9.89|9.92|9.85|21
1724961300000|2024-08-29 19:55:00|9.94|9.87|9.95|9.88|9.95|9.88|9.93|9.86|16
1724961600000|2024-08-29 20:00:00|9.94|9.87|9.99|9.92|9.99|9.92|9.94|9.87|20
1724961900000|2024-08-29 20:05:00|10|9.93|10|9.93|10|9.93|9.99|9.92|3
1724962200000|2024-08-29 20:10:00|9.99|9.92|9.97|9.9|9.99|9.92|9.97|9.9|17
1724962500000|2024-08-29 20:15:00|9.96|9.89|9.96|9.89|9.97|9.9|9.95|9.88|11
1724962800000|2024-08-29 20:20:00|9.95|9.88|9.94|9.87|9.96|9.89|9.94|9.87|10
1724963100000|2024-08-29 20:25:00|9.93|9.86|9.96|9.89|9.96|9.89|9.93|9.86|13
1724963400000|2024-08-29 20:30:00|9.97|9.9|9.97|9.9|9.97|9.9|9.96|9.89|5
1724963700000|2024-08-29 20:35:00|9.96|9.89|9.96|9.89|9.96|9.89|9.96|9.89|1
1724964000000|2024-08-29 20:40:00|9.97|9.9|9.96|9.89|9.97|9.9|9.95|9.88|10
1724964300000|2024-08-29 20:45:00|9.97|9.9|9.97|9.9|9.97|9.9|9.95|9.88|11
1724964600000|2024-08-29 20:50:00|9.96|9.89|9.97|9.9|9.97|9.9|9.96|9.89|32
1724964900000|2024-08-29 20:55:00|9.96|9.89|9.98|9.91|9.98|9.91|9.96|9.89|7
1724965200000|2024-08-29 21:00:00|9.97|9.9|9.98|9.91|9.98|9.91|9.97|9.9|14
1724965500000|2024-08-29 21:05:00|9.97|9.9|9.98|9.91|9.98|9.91|9.97|9.9|18
1724965800000|2024-08-29 21:10:00|9.97|9.9|9.96|9.89|9.98|9.91|9.96|9.89|6
1724966100000|2024-08-29 21:15:00|9.95|9.88|9.95|9.88|9.96|9.89|9.94|9.87|23
1724966400000|2024-08-29 21:20:00|9.96|9.89|9.96|9.89|9.96|9.89|9.95|9.88|3
1724966700000|2024-08-29 21:25:00|9.95|9.88|9.96|9.89|9.96|9.89|9.95|9.88|4
1724967000000|2024-08-29 21:30:00|9.97|9.9|9.97|9.9|9.98|9.91|9.97|9.9|25
1724967300000|2024-08-29 21:35:00|9.98|9.91|9.98|9.91|9.98|9.91|9.97|9.9|11
1724967600000|2024-08-29 21:40:00|9.99|9.92|9.99|9.92|9.99|9.92|9.99|9.92|1
1724967900000|2024-08-29 21:45:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|2
1724968200000|2024-08-29 21:50:00|10|9.93|9.99|9.92|10|9.93|9.99|9.92|14
1724968500000|2024-08-29 21:55:00|9.98|9.91|9.98|9.91|10|9.93|9.97|9.9|11
1724968800000|2024-08-29 22:00:00|9.97|9.9|9.95|9.88|9.97|9.9|9.94|9.87|19
1724969100000|2024-08-29 22:05:00|9.94|9.87|9.89|9.82|9.94|9.87|9.88|9.81|48
1724969400000|2024-08-29 22:10:00|9.9|9.83|9.95|9.88|9.95|9.88|9.9|9.83|36
1724969700000|2024-08-29 22:15:00|9.96|9.89|9.98|9.91|9.98|9.91|9.95|9.88|33
1724970000000|2024-08-29 22:20:00|9.99|9.92|9.98|9.91|9.99|9.92|9.97|9.9|62
1724970300000|2024-08-29 22:25:00|9.97|9.9|9.96|9.89|9.98|9.91|9.95|9.88|30
1724970600000|2024-08-29 22:30:00|9.95|9.88|9.96|9.89|9.96|9.89|9.95|9.88|12
1724970900000|2024-08-29 22:35:00|9.97|9.9|9.97|9.9|9.97|9.9|9.95|9.88|17
1724971200000|2024-08-29 22:40:00|9.98|9.91|10|9.93|10|9.93|9.97|9.9|13
1724971500000|2024-08-29 22:45:00|10.01|9.94|9.99|9.92|10.08|10.01|9.98|9.91|77
1724971800000|2024-08-29 22:50:00|9.98|9.91|9.99|9.92|10.02|9.95|9.97|9.9|18
1724972100000|2024-08-29 22:55:00|9.98|9.91|10|9.93|10|9.93|9.98|9.91|47
1724972400000|2024-08-29 23:00:00|9.99|9.92|10.01|9.94|10.01|9.94|9.98|9.91|27
1724972700000|2024-08-29 23:05:00|10.02|9.95|10.08|10.01|10.08|10.01|10.02|9.95|33
1724973000000|2024-08-29 23:10:00|10.07|10|10.09|10.02|10.1|10.03|10.05|9.98|29
1724973300000|2024-08-29 23:15:00|10.1|10.03|10.09|10.02|10.11|10.04|10.09|10.02|56
1724973600000|2024-08-29 23:20:00|10.08|10.01|10.07|10|10.08|10.01|10.06|9.99|34
1724973900000|2024-08-29 23:25:00|10.06|9.99|10.06|9.99|10.06|9.99|10.05|9.98|15
1724974200000|2024-08-29 23:30:00|10.07|10|10.06|9.99|10.07|10|10.04|9.97|16
1724974500000|2024-08-29 23:35:00|10.05|9.98|10.05|9.98|10.06|9.99|10.05|9.98|27
1724974800000|2024-08-29 23:40:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|8
1724975100000|2024-08-29 23:45:00|10.08|10.01|10.09|10.02|10.09|10.02|10.07|10|46
1724975400000|2024-08-29 23:50:00|10.08|10.01|10.07|10|10.09|10.02|10.07|10|28
1724975700000|2024-08-29 23:55:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|19
1724976000000|2024-08-30 00:00:00|10.07|10|10.06|9.99|10.08|10.01|10.04|9.97|32
1724976300000|2024-08-30 00:05:00|10.07|10|10.06|9.99|10.07|10|10.05|9.98|38
1724976600000|2024-08-30 00:10:00|10.05|9.98|10.05|9.98|10.07|10|10.05|9.98|23
1724976900000|2024-08-30 00:15:00|10.06|9.99|10.05|9.98|10.07|10|10.04|9.97|38
1724977200000|2024-08-30 00:20:00|10.06|9.99|10.05|9.98|10.07|10|10.05|9.98|12
1724977500000|2024-08-30 00:25:00|10.06|9.99|10.08|10.01|10.08|10.01|10.06|9.99|3
1724977800000|2024-08-30 00:30:00|10.09|10.02|10.1|10.03|10.1|10.03|10.09|10.02|22
1724978100000|2024-08-30 00:35:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|2
1724978400000|2024-08-30 00:40:00|10.11|10.04|10.07|10|10.11|10.04|10.07|10|11
1724978700000|2024-08-30 00:45:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|8
1724979000000|2024-08-30 00:50:00|10.08|10.01|10.09|10.02|10.1|10.03|10.08|10.01|14
1724979300000|2024-08-30 00:55:00|10.08|10.01|10.08|10.01|10.09|10.02|10.07|10|9
1724979600000|2024-08-30 01:00:00|10.07|10|10.08|10.01|10.09|10.02|10.07|10|14
1724979900000|2024-08-30 01:05:00|10.07|10|10.09|10.02|10.1|10.03|10.07|10|11
1724980200000|2024-08-30 01:10:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|21
1724980500000|2024-08-30 01:15:00|10.07|10|10.05|9.98|10.08|10.01|10.05|9.98|11
1724980800000|2024-08-30 01:20:00|10.04|9.97|10.02|9.95|10.05|9.98|10.01|9.94|23
1724981100000|2024-08-30 01:25:00|10.03|9.96|10.01|9.94|10.04|9.97|10.01|9.94|17
1724981400000|2024-08-30 01:30:00|10.02|9.95|10.03|9.96|10.03|9.96|10.01|9.94|16
1724981700000|2024-08-30 01:35:00|10.04|9.97|10.06|9.99|10.07|10|10.04|9.97|27
1724982000000|2024-08-30 01:40:00|10.05|9.98|10.05|9.98|10.06|9.99|10.05|9.98|3
1724982300000|2024-08-30 01:45:00|10.06|9.99|10.08|10.01|10.09|10.02|10.05|9.98|13
1724982600000|2024-08-30 01:50:00|10.09|10.02|10.08|10.01|10.09|10.02|10.07|10|6
1724983200000|2024-08-30 02:00:00|10.07|10|10.09|10.02|10.09|10.02|10.07|10|5
1724983500000|2024-08-30 02:05:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|3
1724983800000|2024-08-30 02:10:00|10.07|10|10.08|10.01|10.08|10.01|10.07|10|30
1724984100000|2024-08-30 02:15:00|10.09|10.02|10.07|10|10.09|10.02|10.06|9.99|9
1724984400000|2024-08-30 02:20:00|10.06|9.99|10.05|9.98|10.06|9.99|10.04|9.97|4
1724984700000|2024-08-30 02:25:00|10.06|9.99|10.07|10|10.07|10|10.04|9.97|16
1724985000000|2024-08-30 02:30:00|10.06|9.99|10.07|10|10.08|10.01|10.06|9.99|20
1724985300000|2024-08-30 02:35:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|4
1724985900000|2024-08-30 02:45:00|10.06|9.99|10.06|9.99|10.06|9.99|10.05|9.98|9
1724986200000|2024-08-30 02:50:00|10.05|9.98|10.07|10|10.07|10|10.05|9.98|11
1724986500000|2024-08-30 02:55:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|40
1724986800000|2024-08-30 03:00:00|10.06|9.99|10.06|9.99|10.07|10|10.03|9.96|37
1724987100000|2024-08-30 03:05:00|10.05|9.98|10.05|9.98|10.06|9.99|10.05|9.98|7
1724987400000|2024-08-30 03:10:00|10.04|9.97|10.03|9.96|10.05|9.98|10.02|9.95|20
1724987700000|2024-08-30 03:15:00|10.04|9.97|10.04|9.97|10.05|9.98|10.04|9.97|7
1724988000000|2024-08-30 03:20:00|10.05|9.98|10.05|9.98|10.07|10|10.04|9.97|11
1724988300000|2024-08-30 03:25:00|10.04|9.97|10.05|9.98|10.05|9.98|10.04|9.97|2
1724988600000|2024-08-30 03:30:00|10.04|9.97|10.03|9.96|10.04|9.97|10.03|9.96|16
1724988900000|2024-08-30 03:35:00|10.04|9.97|10.03|9.96|10.04|9.97|10.03|9.96|18
1724989200000|2024-08-30 03:40:00|10.02|9.95|10.04|9.97|10.04|9.97|10.02|9.95|9
1724989500000|2024-08-30 03:45:00|10.05|9.98|10.06|9.99|10.06|9.99|10.04|9.97|6
1724989800000|2024-08-30 03:50:00|10.05|9.98|10.06|9.99|10.06|9.99|10.05|9.98|8
1724990100000|2024-08-30 03:55:00|10.05|9.98|10.05|9.98|10.06|9.99|10.05|9.98|9
1724990400000|2024-08-30 04:00:00|10.06|9.99|10.07|10|10.07|10|10.05|9.98|4
1724990700000|2024-08-30 04:05:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|3
1724991000000|2024-08-30 04:10:00|10.07|10|10.07|10|10.07|10|10.07|10|1
1724991300000|2024-08-30 04:15:00|10.08|10.01|10.08|10.01|10.08|10.01|10.07|10|3
1724991900000|2024-08-30 04:25:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|2
1724992200000|2024-08-30 04:30:00|10.07|10|10.07|10|10.07|10|10.07|10|1
1724992500000|2024-08-30 04:35:00|10.06|9.99|10.08|10.01|10.09|10.02|10.06|9.99|11
1724992800000|2024-08-30 04:40:00|10.07|10|10.07|10|10.08|10.01|10.07|10|19
1724993100000|2024-08-30 04:45:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|4
1724993700000|2024-08-30 04:55:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|3
1724994000000|2024-08-30 05:00:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|2
1724994300000|2024-08-30 05:05:00|10.05|9.98|10.05|9.98|10.06|9.99|10.05|9.98|11
1724994600000|2024-08-30 05:10:00|10.04|9.97|10.03|9.96|10.04|9.97|10.02|9.95|8
1724994900000|2024-08-30 05:15:00|10.04|9.97|10.03|9.96|10.04|9.97|10|9.93|28
1724995200000|2024-08-30 05:20:00|10.04|9.97|10.03|9.96|10.05|9.98|10.02|9.95|14
1724995500000|2024-08-30 05:25:00|10.02|9.95|10.03|9.96|10.05|9.98|10.02|9.95|40
1724995800000|2024-08-30 05:30:00|10.02|9.95|10.04|9.97|10.04|9.97|10.02|9.95|9
1724996100000|2024-08-30 05:35:00|10.05|9.98|10.06|9.99|10.06|9.99|10.04|9.97|6
1724996400000|2024-08-30 05:40:00|10.05|9.98|10.04|9.97|10.06|9.99|10.04|9.97|10
1724996700000|2024-08-30 05:45:00|10.05|9.98|10.04|9.97|10.05|9.98|10.04|9.97|2
1724997000000|2024-08-30 05:50:00|10.05|9.98|10.04|9.97|10.05|9.98|10.04|9.97|2
1724997300000|2024-08-30 05:55:00|10.03|9.96|10.03|9.96|10.04|9.97|10.02|9.95|13
1724997600000|2024-08-30 06:00:00|10.02|9.95|10.01|9.94|10.03|9.96|10.01|9.94|10
1724997900000|2024-08-30 06:05:00|10.02|9.95|10.05|9.98|10.05|9.98|10.02|9.95|6
1724998500000|2024-08-30 06:15:00|10.06|9.99|10.05|9.98|10.06|9.99|10.04|9.97|14
1724998800000|2024-08-30 06:20:00|10.04|9.97|10.05|9.98|10.05|9.98|10.04|9.97|8
1724999100000|2024-08-30 06:25:00|10.04|9.97|10.05|9.98|10.05|9.98|10.04|9.97|2
1724999400000|2024-08-30 06:30:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|48
1724999700000|2024-08-30 06:35:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1725000000000|2024-08-30 06:40:00|10.07|10|10.1|10.03|10.11|10.04|10.07|10|10
1725000300000|2024-08-30 06:45:00|10.09|10.02|10.09|10.02|10.1|10.03|10.08|10.01|67
1725000600000|2024-08-30 06:50:00|10.08|10.01|10.1|10.03|10.1|10.03|10.08|10.01|41
1725000900000|2024-08-30 06:55:00|10.11|10.04|10.11|10.04|10.12|10.05|10.11|10.04|7
1725001200000|2024-08-30 07:00:00|10.12|10.05|10.11|10.04|10.12|10.05|10.1|10.03|16
1725001500000|2024-08-30 07:05:00|10.1|10.03|10.11|10.04|10.11|10.04|10.09|10.02|42
1725001800000|2024-08-30 07:10:00|10.1|10.03|10.11|10.04|10.12|10.05|10.1|10.03|12
1725002100000|2024-08-30 07:15:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|4
1725002400000|2024-08-30 07:20:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|22
1725002700000|2024-08-30 07:25:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|17
1725003000000|2024-08-30 07:30:00|10.15|10.08|10.14|10.07|10.15|10.08|10.13|10.06|24
1725003300000|2024-08-30 07:35:00|10.15|10.08|10.13|10.06|10.15|10.08|10.12|10.05|7
1725003600000|2024-08-30 07:40:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|2
1725003900000|2024-08-30 07:45:00|10.14|10.07|10.12|10.05|10.14|10.07|10.12|10.05|9
1725004200000|2024-08-30 07:50:00|10.11|10.04|10.1|10.03|10.12|10.05|10.1|10.03|26
1725004500000|2024-08-30 07:55:00|10.11|10.04|10.12|10.05|10.12|10.05|10.1|10.03|16
1725005100000|2024-08-30 08:05:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|2
1725005400000|2024-08-30 08:10:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|10
1725005700000|2024-08-30 08:15:00|10.13|10.06|10.13|10.06|10.14|10.07|10.13|10.06|5
1725006000000|2024-08-30 08:20:00|10.14|10.07|10.15|10.08|10.15|10.08|10.14|10.07|16
1725006300000|2024-08-30 08:25:00|10.16|10.09|10.15|10.08|10.16|10.09|10.14|10.07|16
1725006600000|2024-08-30 08:30:00|10.14|10.07|10.15|10.08|10.16|10.09|10.14|10.07|18
1725006900000|2024-08-30 08:35:00|10.14|10.07|10.12|10.05|10.14|10.07|10.12|10.05|9
1725007200000|2024-08-30 08:40:00|10.11|10.04|10.13|10.06|10.14|10.07|10.11|10.04|13
1725007500000|2024-08-30 08:45:00|10.14|10.07|10.13|10.06|10.14|10.07|10.12|10.05|6
1725007800000|2024-08-30 08:50:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|2
1725008100000|2024-08-30 08:55:00|10.14|10.07|10.15|10.08|10.15|10.08|10.13|10.06|14
1725008400000|2024-08-30 09:00:00|10.16|10.09|10.16|10.09|10.16|10.09|10.15|10.08|3
1725008700000|2024-08-30 09:05:00|10.15|10.08|10.16|10.09|10.16|10.09|10.14|10.07|6
1725009000000|2024-08-30 09:10:00|10.17|10.1|10.18|10.11|10.18|10.11|10.16|10.09|10
1725009300000|2024-08-30 09:15:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|15
1725009600000|2024-08-30 09:20:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|4
1725009900000|2024-08-30 09:25:00|10.17|10.1|10.17|10.1|10.19|10.12|10.17|10.1|11
1725010200000|2024-08-30 09:30:00|10.18|10.11|10.17|10.1|10.18|10.11|10.16|10.09|10
1725010500000|2024-08-30 09:35:00|10.18|10.11|10.2|10.13|10.2|10.13|10.17|10.1|21
1725010800000|2024-08-30 09:40:00|10.21|10.14|10.2|10.13|10.21|10.14|10.2|10.13|40
1725011400000|2024-08-30 09:50:00|10.19|10.12|10.22|10.15|10.22|10.15|10.19|10.12|12
1725012000000|2024-08-30 10:00:00|10.24|10.17|10.25|10.18|10.26|10.19|10.23|10.16|11
1725012300000|2024-08-30 10:05:00|10.26|10.19|10.26|10.19|10.28|10.21|10.25|10.18|25
1725012600000|2024-08-30 10:10:00|10.27|10.2|10.27|10.2|10.29|10.22|10.26|10.19|17
1725012900000|2024-08-30 10:15:00|10.28|10.21|10.27|10.2|10.29|10.22|10.25|10.18|20
1725013200000|2024-08-30 10:20:00|10.28|10.21|10.26|10.19|10.28|10.21|10.26|10.19|9
1725013500000|2024-08-30 10:25:00|10.25|10.18|10.24|10.17|10.26|10.19|10.24|10.17|44
1725013800000|2024-08-30 10:30:00|10.25|10.18|10.23|10.16|10.25|10.18|10.23|10.16|35
1725014100000|2024-08-30 10:35:00|10.24|10.17|10.22|10.15|10.26|10.19|10.21|10.14|53
1725014400000|2024-08-30 10:40:00|10.21|10.14|10.22|10.15|10.22|10.15|10.21|10.14|10
1725014700000|2024-08-30 10:45:00|10.21|10.14|10.21|10.14|10.22|10.15|10.2|10.13|23
1725015000000|2024-08-30 10:50:00|10.22|10.15|10.21|10.14|10.22|10.15|10.21|10.14|12
1725015300000|2024-08-30 10:55:00|10.22|10.15|10.2|10.13|10.22|10.15|10.2|10.13|73
1725015600000|2024-08-30 11:00:00|10.21|10.14|10.2|10.13|10.22|10.15|10.2|10.13|12
1725015900000|2024-08-30 11:05:00|10.21|10.14|10.21|10.14|10.21|10.14|10.2|10.13|17
1725016200000|2024-08-30 11:10:00|10.2|10.13|10.19|10.12|10.21|10.14|10.19|10.12|10
1725016500000|2024-08-30 11:15:00|10.2|10.13|10.18|10.11|10.2|10.13|10.18|10.11|21
1725016800000|2024-08-30 11:20:00|10.19|10.12|10.19|10.12|10.2|10.13|10.18|10.11|25
1725017100000|2024-08-30 11:25:00|10.2|10.13|10.2|10.13|10.2|10.13|10.2|10.13|1
1725017400000|2024-08-30 11:30:00|10.19|10.12|10.2|10.13|10.21|10.14|10.19|10.12|6
1725017700000|2024-08-30 11:35:00|10.21|10.14|10.19|10.12|10.21|10.14|10.18|10.11|45
1725018000000|2024-08-30 11:40:00|10.18|10.11|10.17|10.1|10.19|10.12|10.17|10.1|28
1725018300000|2024-08-30 11:45:00|10.16|10.09|10.15|10.08|10.17|10.1|10.15|10.08|18
1725018600000|2024-08-30 11:50:00|10.16|10.09|10.17|10.1|10.18|10.11|10.15|10.08|16
1725018900000|2024-08-30 11:55:00|10.18|10.11|10.17|10.1|10.18|10.11|10.16|10.09|14
1725019200000|2024-08-30 12:00:00|10.16|10.09|10.17|10.1|10.18|10.11|10.16|10.09|6
1725019500000|2024-08-30 12:05:00|10.16|10.09|10.17|10.1|10.18|10.11|10.16|10.09|24
1725019800000|2024-08-30 12:10:00|10.18|10.11|10.18|10.11|10.19|10.12|10.17|10.1|15
1725020100000|2024-08-30 12:15:00|10.19|10.12|10.19|10.12|10.21|10.14|10.19|10.12|29
1725020400000|2024-08-30 12:20:00|10.18|10.11|10.21|10.14|10.21|10.14|10.18|10.11|18
1725020700000|2024-08-30 12:25:00|10.22|10.15|10.23|10.16|10.24|10.17|10.22|10.15|6
1725021000000|2024-08-30 12:30:00|10.24|10.17|10.24|10.17|10.29|10.22|10.22|10.15|107
1725021300000|2024-08-30 12:35:00|10.23|10.16|10.22|10.15|10.23|10.16|10.2|10.13|58
1725021600000|2024-08-30 12:40:00|10.21|10.14|10.22|10.15|10.23|10.16|10.21|10.14|36
1725021900000|2024-08-30 12:45:00|10.23|10.16|10.2|10.13|10.23|10.16|10.19|10.12|34
1725022200000|2024-08-30 12:50:00|10.19|10.12|10.21|10.14|10.21|10.14|10.18|10.11|15
1725022500000|2024-08-30 12:55:00|10.2|10.13|10.21|10.14|10.21|10.14|10.2|10.13|4
1725022800000|2024-08-30 13:00:00|10.2|10.13|10.19|10.12|10.21|10.14|10.18|10.11|86
1725023100000|2024-08-30 13:05:00|10.18|10.11|10.19|10.12|10.19|10.12|10.18|10.11|60
1725023400000|2024-08-30 13:10:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|3
1725023700000|2024-08-30 13:15:00|10.19|10.12|10.21|10.14|10.21|10.14|10.17|10.1|31
1725024000000|2024-08-30 13:20:00|10.2|10.13|10.21|10.14|10.21|10.14|10.2|10.13|10
1725024300000|2024-08-30 13:25:00|10.22|10.15|10.21|10.14|10.22|10.15|10.2|10.13|16
1725024600000|2024-08-30 13:30:00|10.2|10.13|10.18|10.11|10.21|10.14|10.16|10.09|43
1725024900000|2024-08-30 13:35:00|10.19|10.12|10.17|10.1|10.19|10.12|10.16|10.09|59
1725025200000|2024-08-30 13:40:00|10.16|10.09|10.15|10.08|10.17|10.1|10.15|10.08|30
1725025500000|2024-08-30 13:45:00|10.16|10.09|10.11|10.04|10.17|10.1|10.08|10.01|46
1725025800000|2024-08-30 13:50:00|10.1|10.03|10.1|10.03|10.11|10.04|10.05|9.98|69
1725026100000|2024-08-30 13:55:00|10.11|10.04|10.15|10.08|10.15|10.08|10.1|10.03|41
1725026400000|2024-08-30 14:00:00|10.16|10.09|10.19|10.12|10.21|10.14|10.14|10.07|52
1725026700000|2024-08-30 14:05:00|10.2|10.13|10.14|10.07|10.2|10.13|10.14|10.07|33
1725027000000|2024-08-30 14:10:00|10.15|10.08|10.09|10.02|10.16|10.09|10.08|10.01|41
1725027300000|2024-08-30 14:15:00|10.08|10.01|10.08|10.01|10.1|10.03|10.06|9.99|49
1725027600000|2024-08-30 14:20:00|10.07|10|10.06|9.99|10.08|10.01|10.03|9.96|40
1725027900000|2024-08-30 14:25:00|10.05|9.98|10.1|10.03|10.1|10.03|10.04|9.97|42
1725028200000|2024-08-30 14:30:00|10.09|10.02|10.07|10|10.1|10.03|10.05|9.98|29
1725028500000|2024-08-30 14:35:00|10.06|9.99|10.05|9.98|10.06|9.99|10.03|9.96|18
1725028800000|2024-08-30 14:40:00|10.06|9.99|10|9.93|10.07|10|9.98|9.91|31
1725029100000|2024-08-30 14:45:00|9.99|9.92|10.03|9.96|10.03|9.96|9.99|9.92|65
1725029400000|2024-08-30 14:50:00|10.02|9.95|10.01|9.94|10.03|9.96|10|9.93|24
1725029700000|2024-08-30 14:55:00|10|9.93|9.95|9.88|10.01|9.94|9.95|9.88|46
1725030000000|2024-08-30 15:00:00|9.96|9.89|9.93|9.86|9.97|9.9|9.85|9.78|96
1725030300000|2024-08-30 15:05:00|9.92|9.85|9.97|9.9|9.98|9.91|9.92|9.85|32
1725030600000|2024-08-30 15:10:00|9.98|9.91|9.96|9.89|9.98|9.91|9.95|9.88|19
1725030900000|2024-08-30 15:15:00|9.97|9.9|9.92|9.85|9.97|9.9|9.9|9.83|40
1725031200000|2024-08-30 15:20:00|9.91|9.84|9.9|9.83|9.92|9.85|9.9|9.83|43
1725031500000|2024-08-30 15:25:00|9.89|9.82|9.9|9.83|9.91|9.84|9.87|9.8|32
1725031800000|2024-08-30 15:30:00|9.89|9.82|9.9|9.83|9.94|9.87|9.89|9.82|52
1725032100000|2024-08-30 15:35:00|9.91|9.84|9.9|9.83|9.94|9.87|9.86|9.79|62
1725032400000|2024-08-30 15:40:00|9.89|9.82|9.91|9.84|9.92|9.85|9.87|9.8|37
1725032700000|2024-08-30 15:45:00|9.92|9.85|9.91|9.84|9.94|9.87|9.9|9.83|20
1725033000000|2024-08-30 15:50:00|9.9|9.83|9.93|9.86|9.93|9.86|9.89|9.82|26
1725033300000|2024-08-30 15:55:00|9.92|9.85|9.89|9.82|9.93|9.86|9.85|9.78|64
1725033600000|2024-08-30 16:00:00|9.88|9.81|9.92|9.85|9.92|9.85|9.86|9.79|71
1725033900000|2024-08-30 16:05:00|9.93|9.86|9.96|9.89|9.96|9.89|9.92|9.85|44
1725034200000|2024-08-30 16:10:00|9.95|9.88|9.92|9.85|9.95|9.88|9.9|9.83|28
1725034500000|2024-08-30 16:15:00|9.93|9.86|9.84|9.77|9.93|9.86|9.83|9.76|42
1725034800000|2024-08-30 16:20:00|9.83|9.76|9.76|9.69|9.84|9.77|9.76|9.69|127
1725035100000|2024-08-30 16:25:00|9.75|9.68|9.82|9.75|9.83|9.76|9.75|9.68|97
1725035400000|2024-08-30 16:30:00|9.81|9.74|9.81|9.74|9.84|9.77|9.8|9.73|67
1725035700000|2024-08-30 16:35:00|9.82|9.75|9.83|9.76|9.84|9.77|9.81|9.74|24
1725036000000|2024-08-30 16:40:00|9.82|9.75|9.84|9.77|9.84|9.77|9.81|9.74|11
1725036300000|2024-08-30 16:45:00|9.85|9.78|9.87|9.8|9.87|9.8|9.84|9.77|9
1725036600000|2024-08-30 16:50:00|9.86|9.79|9.89|9.82|9.89|9.82|9.86|9.79|16
1725036900000|2024-08-30 16:55:00|9.88|9.81|9.92|9.85|9.92|9.85|9.88|9.81|81
1725037200000|2024-08-30 17:00:00|9.91|9.84|9.91|9.84|9.92|9.85|9.9|9.83|13
1725037500000|2024-08-30 17:05:00|9.9|9.83|9.9|9.83|9.91|9.84|9.88|9.81|25
1725037800000|2024-08-30 17:10:00|9.91|9.84|9.94|9.87|9.95|9.88|9.89|9.82|100
1725038100000|2024-08-30 17:15:00|9.95|9.88|9.93|9.86|9.95|9.88|9.92|9.85|19
1725038400000|2024-08-30 17:20:00|9.94|9.87|9.95|9.88|9.95|9.88|9.93|9.86|6
1725038700000|2024-08-30 17:25:00|9.96|9.89|9.95|9.88|9.97|9.9|9.95|9.88|10
1725039000000|2024-08-30 17:30:00|9.96|9.89|9.95|9.88|9.97|9.9|9.94|9.87|32
1725039300000|2024-08-30 17:35:00|9.94|9.87|9.91|9.84|9.95|9.88|9.91|9.84|52
1725039600000|2024-08-30 17:40:00|9.92|9.85|9.93|9.86|9.93|9.86|9.91|9.84|40
1725039900000|2024-08-30 17:45:00|9.94|9.87|9.95|9.88|9.95|9.88|9.93|9.86|10
1725040200000|2024-08-30 17:50:00|9.94|9.87|9.98|9.91|9.99|9.92|9.94|9.87|39
1725040500000|2024-08-30 17:55:00|9.97|9.9|9.95|9.88|9.98|9.91|9.94|9.87|27
1725040800000|2024-08-30 18:00:00|9.94|9.87|9.97|9.9|9.97|9.9|9.94|9.87|62
1725041100000|2024-08-30 18:05:00|9.96|9.89|9.97|9.9|9.98|9.91|9.96|9.89|32
1725041400000|2024-08-30 18:10:00|9.98|9.91|9.98|9.91|9.99|9.92|9.97|9.9|11
1725041700000|2024-08-30 18:15:00|9.99|9.92|10.01|9.94|10.02|9.95|9.98|9.91|65
1725042000000|2024-08-30 18:20:00|10|9.93|10.04|9.97|10.04|9.97|10|9.93|69
1725042300000|2024-08-30 18:25:00|10.03|9.96|10.09|10.02|10.09|10.02|10.03|9.96|59
1725042600000|2024-08-30 18:30:00|10.1|10.03|10.07|10|10.1|10.03|10.06|9.99|68
1725042900000|2024-08-30 18:35:00|10.06|9.99|10.16|10.09|10.16|10.09|10.06|9.99|120
1725043200000|2024-08-30 18:40:00|10.17|10.1|10.14|10.07|10.2|10.13|10.11|10.04|74
1725043500000|2024-08-30 18:45:00|10.15|10.08|10.13|10.06|10.16|10.09|10.12|10.05|23
1725043800000|2024-08-30 18:50:00|10.14|10.07|10.12|10.05|10.15|10.08|10.12|10.05|17
1725044100000|2024-08-30 18:55:00|10.13|10.06|10.13|10.06|10.14|10.07|10.12|10.05|25
1725044400000|2024-08-30 19:00:00|10.12|10.05|10.1|10.03|10.13|10.06|10.08|10.01|29
1725044700000|2024-08-30 19:05:00|10.11|10.04|10.09|10.02|10.13|10.06|10.09|10.02|25
1725045000000|2024-08-30 19:10:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|4
1725045300000|2024-08-30 19:15:00|10.06|9.99|10.1|10.03|10.1|10.03|10.06|9.99|23
1725045600000|2024-08-30 19:20:00|10.11|10.04|10.1|10.03|10.12|10.05|10.1|10.03|20
1725045900000|2024-08-30 19:25:00|10.09|10.02|10.09|10.02|10.1|10.03|10.09|10.02|7
1725046200000|2024-08-30 19:30:00|10.08|10.01|10.07|10|10.09|10.02|10.06|9.99|10
1725046500000|2024-08-30 19:35:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|9
1725046800000|2024-08-30 19:40:00|10.05|9.98|10.04|9.97|10.05|9.98|10.04|9.97|2
1725047100000|2024-08-30 19:45:00|10.05|9.98|10.07|10|10.07|10|10.04|9.97|35
1725047400000|2024-08-30 19:50:00|10.08|10.01|10.07|10|10.09|10.02|10.06|9.99|26
1725047700000|2024-08-30 19:55:00|10.08|10.01|10.06|9.99|10.08|10.01|10.06|9.99|49
1725048000000|2024-08-30 20:00:00|10.07|10|10.07|10|10.07|10|10.06|9.99|3
1725048300000|2024-08-30 20:05:00|10.08|10.01|10.08|10.01|10.08|10.01|10.07|10|5
1725048600000|2024-08-30 20:10:00|10.07|10|10.07|10|10.07|10|10.06|9.99|3
1725048900000|2024-08-30 20:15:00|10.08|10.01|10.06|9.99|10.08|10.01|10.06|9.99|13
1725049200000|2024-08-30 20:20:00|10.07|10|10.06|9.99|10.07|10|10.05|9.98|8
1725049500000|2024-08-30 20:25:00|10.07|10|10.08|10.01|10.08|10.01|10.07|10|12
1725049800000|2024-08-30 20:30:00|10.09|10.02|10.09|10.02|10.09|10.02|10.08|10.01|3
1725050100000|2024-08-30 20:35:00|10.1|10.03|10.07|10|10.1|10.03|10.07|10|8
1725050400000|2024-08-30 20:40:00|10.08|10.01|10.07|10|10.08|10.01|10.06|9.99|14
1725050700000|2024-08-30 20:45:00|10.08|10.01|10.09|10.02|10.09|10.02|10.07|10|22
1725051000000|2024-08-30 20:50:00|10.08|10.01|10.1|10.03|10.1|10.03|10.08|10.01|13
1725051300000|2024-08-30 20:55:00|10.11|10.04|10.11|10.04|10.11|10.04|10.1|10.03|5
1725104700000|2024-08-31 11:45:00|10.18|10.11|10.18|10.11|10.18|10.11|10.18|10.11|1
1725105000000|2024-08-31 11:50:00|10.17|10.1|10.17|10.1|10.17|10.1|10.17|10.1|1
1725105300000|2024-08-31 11:55:00|10.16|10.09|10.16|10.09|10.17|10.1|10.16|10.09|3
1725105600000|2024-08-31 12:00:00|10.17|10.1|10.16|10.09|10.17|10.1|10.16|10.09|10
1725105900000|2024-08-31 12:05:00|10.15|10.08|10.15|10.08|10.16|10.09|10.14|10.07|7
1725106200000|2024-08-31 12:10:00|10.16|10.09|10.16|10.09|10.16|10.09|10.15|10.08|11
1725106500000|2024-08-31 12:15:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|10
1725106800000|2024-08-31 12:20:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|4
1725107100000|2024-08-31 12:25:00|10.19|10.12|10.17|10.1|10.19|10.12|10.17|10.1|15
1725107400000|2024-08-31 12:30:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|2
1725107700000|2024-08-31 12:35:00|10.16|10.09|10.18|10.11|10.18|10.11|10.16|10.09|7
1725108000000|2024-08-31 12:40:00|10.17|10.1|10.18|10.11|10.19|10.12|10.17|10.1|12
1725108300000|2024-08-31 12:45:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|6
1725108900000|2024-08-31 12:55:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|4
1725109200000|2024-08-31 13:00:00|10.19|10.12|10.19|10.12|10.19|10.12|10.18|10.11|21
1725109500000|2024-08-31 13:05:00|10.18|10.11|10.19|10.12|10.19|10.12|10.18|10.11|4
1725109800000|2024-08-31 13:10:00|10.18|10.11|10.17|10.1|10.19|10.12|10.17|10.1|14
1725110100000|2024-08-31 13:15:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|4
1725110400000|2024-08-31 13:20:00|10.18|10.11|10.18|10.11|10.18|10.11|10.17|10.1|13
1725110700000|2024-08-31 13:25:00|10.17|10.1|10.17|10.1|10.18|10.11|10.17|10.1|5
1725111000000|2024-08-31 13:30:00|10.18|10.11|10.18|10.11|10.18|10.11|10.16|10.09|9
1725111300000|2024-08-31 13:35:00|10.19|10.12|10.18|10.11|10.19|10.12|10.17|10.1|4
1725111900000|2024-08-31 13:45:00|10.19|10.12|10.17|10.1|10.19|10.12|10.17|10.1|15
1725112200000|2024-08-31 13:50:00|10.16|10.09|10.14|10.07|10.17|10.1|10.14|10.07|37
1725112500000|2024-08-31 13:55:00|10.15|10.08|10.12|10.05|10.15|10.08|10.12|10.05|22
1725112800000|2024-08-31 14:00:00|10.13|10.06|10.13|10.06|10.14|10.07|10.12|10.05|7
1725113100000|2024-08-31 14:05:00|10.14|10.07|10.14|10.07|10.15|10.08|10.13|10.06|5
1725113400000|2024-08-31 14:10:00|10.15|10.08|10.15|10.08|10.16|10.09|10.14|10.07|11
1725113700000|2024-08-31 14:15:00|10.14|10.07|10.13|10.06|10.15|10.08|10.13|10.06|8
1725114000000|2024-08-31 14:20:00|10.14|10.07|10.15|10.08|10.15|10.08|10.14|10.07|2
1725114300000|2024-08-31 14:25:00|10.16|10.09|10.16|10.09|10.16|10.09|10.16|10.09|1
1725114600000|2024-08-31 14:30:00|10.17|10.1|10.18|10.11|10.18|10.11|10.16|10.09|6
1725114900000|2024-08-31 14:35:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|5
1725115200000|2024-08-31 14:40:00|10.16|10.09|10.15|10.08|10.17|10.1|10.15|10.08|12
1725115500000|2024-08-31 14:45:00|10.14|10.07|10.15|10.08|10.15|10.08|10.14|10.07|20
1725115800000|2024-08-31 14:50:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|2
1725116100000|2024-08-31 14:55:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|12
1725116400000|2024-08-31 15:00:00|10.18|10.11|10.18|10.11|10.18|10.11|10.17|10.1|5
1725116700000|2024-08-31 15:05:00|10.19|10.12|10.19|10.12|10.19|10.12|10.18|10.11|3
1725117000000|2024-08-31 15:10:00|10.18|10.11|10.19|10.12|10.19|10.12|10.18|10.11|4
1725117300000|2024-08-31 15:15:00|10.2|10.13|10.18|10.11|10.2|10.13|10.18|10.11|7
1725117600000|2024-08-31 15:20:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|4
1725117900000|2024-08-31 15:25:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|14
1725118200000|2024-08-31 15:30:00|10.17|10.1|10.19|10.12|10.2|10.13|10.16|10.09|43
1725118500000|2024-08-31 15:35:00|10.2|10.13|10.19|10.12|10.2|10.13|10.19|10.12|24
1725118800000|2024-08-31 15:40:00|10.18|10.11|10.2|10.13|10.2|10.13|10.18|10.11|3
1725119100000|2024-08-31 15:45:00|10.19|10.12|10.19|10.12|10.19|10.12|10.18|10.11|5
1725119400000|2024-08-31 15:50:00|10.2|10.13|10.19|10.12|10.2|10.13|10.19|10.12|10
1725119700000|2024-08-31 15:55:00|10.2|10.13|10.2|10.13|10.2|10.13|10.19|10.12|3
1725120000000|2024-08-31 16:00:00|10.21|10.14|10.18|10.11|10.21|10.14|10.18|10.11|4
1725120300000|2024-08-31 16:05:00|10.17|10.1|10.17|10.1|10.18|10.11|10.16|10.09|25
1725120600000|2024-08-31 16:10:00|10.16|10.09|10.16|10.09|10.16|10.09|10.16|10.09|1
1725120900000|2024-08-31 16:15:00|10.15|10.08|10.17|10.1|10.17|10.1|10.15|10.08|5
1725121200000|2024-08-31 16:20:00|10.16|10.09|10.17|10.1|10.18|10.11|10.16|10.09|4
1725121500000|2024-08-31 16:25:00|10.18|10.11|10.18|10.11|10.18|10.11|10.17|10.1|3
1725121800000|2024-08-31 16:30:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|20
1725122100000|2024-08-31 16:35:00|10.17|10.1|10.17|10.1|10.18|10.11|10.17|10.1|5
1725122400000|2024-08-31 16:40:00|10.16|10.09|10.16|10.09|10.16|10.09|10.16|10.09|1
1725122700000|2024-08-31 16:45:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|10
1725123000000|2024-08-31 16:50:00|10.15|10.08|10.13|10.06|10.15|10.08|10.13|10.06|3
1725123300000|2024-08-31 16:55:00|10.12|10.05|10.14|10.07|10.15|10.08|10.12|10.05|13
1725123600000|2024-08-31 17:00:00|10.13|10.06|10.14|10.07|10.15|10.08|10.13|10.06|16
1725123900000|2024-08-31 17:05:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|2
1725124200000|2024-08-31 17:10:00|10.13|10.06|10.11|10.04|10.14|10.07|10.11|10.04|23
1725124500000|2024-08-31 17:15:00|10.1|10.03|10.12|10.05|10.12|10.05|10.1|10.03|11
1725124800000|2024-08-31 17:20:00|10.13|10.06|10.13|10.06|10.14|10.07|10.12|10.05|11
1725125100000|2024-08-31 17:25:00|10.14|10.07|10.14|10.07|10.15|10.08|10.13|10.06|27
1725125400000|2024-08-31 17:30:00|10.13|10.06|10.13|10.06|10.14|10.07|10.12|10.05|7
1725125700000|2024-08-31 17:35:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|10
1725126000000|2024-08-31 17:40:00|10.14|10.07|10.14|10.07|10.15|10.08|10.13|10.06|17
1725126300000|2024-08-31 17:45:00|10.13|10.06|10.12|10.05|10.14|10.07|10.12|10.05|30
1725126600000|2024-08-31 17:50:00|10.11|10.04|10.15|10.08|10.15|10.08|10.1|10.03|21
1725126900000|2024-08-31 17:55:00|10.16|10.09|10.17|10.1|10.18|10.11|10.15|10.08|18
1725127200000|2024-08-31 18:00:00|10.18|10.11|10.18|10.11|10.2|10.13|10.17|10.1|23
1725127500000|2024-08-31 18:05:00|10.19|10.12|10.23|10.16|10.23|10.16|10.19|10.12|21
1725127800000|2024-08-31 18:10:00|10.22|10.15|10.22|10.15|10.23|10.16|10.21|10.14|21
1725128100000|2024-08-31 18:15:00|10.21|10.14|10.21|10.14|10.22|10.15|10.2|10.13|23
1725128400000|2024-08-31 18:20:00|10.22|10.15|10.23|10.16|10.23|10.16|10.22|10.15|6
1725128700000|2024-08-31 18:25:00|10.24|10.17|10.26|10.19|10.26|10.19|10.23|10.16|9
1725129000000|2024-08-31 18:30:00|10.27|10.2|10.25|10.18|10.27|10.2|10.24|10.17|15
1725129300000|2024-08-31 18:35:00|10.24|10.17|10.23|10.16|10.25|10.18|10.23|10.16|6
1725129600000|2024-08-31 18:40:00|10.22|10.15|10.22|10.15|10.24|10.17|10.21|10.14|37
1725129900000|2024-08-31 18:45:00|10.23|10.16|10.23|10.16|10.24|10.17|10.23|10.16|29
1725130200000|2024-08-31 18:50:00|10.22|10.15|10.21|10.14|10.23|10.16|10.2|10.13|20
1725130500000|2024-08-31 18:55:00|10.2|10.13|10.19|10.12|10.22|10.15|10.19|10.12|12
1725130800000|2024-08-31 19:00:00|10.2|10.13|10.2|10.13|10.2|10.13|10.19|10.12|3
1725131100000|2024-08-31 19:05:00|10.19|10.12|10.18|10.11|10.2|10.13|10.18|10.11|14
1725131400000|2024-08-31 19:10:00|10.19|10.12|10.21|10.14|10.21|10.14|10.18|10.11|23
1725131700000|2024-08-31 19:15:00|10.2|10.13|10.2|10.13|10.21|10.14|10.2|10.13|17
1725132000000|2024-08-31 19:20:00|10.19|10.12|10.19|10.12|10.2|10.13|10.18|10.11|27
1725132300000|2024-08-31 19:25:00|10.18|10.11|10.17|10.1|10.19|10.12|10.17|10.1|20
1725132600000|2024-08-31 19:30:00|10.18|10.11|10.17|10.1|10.18|10.11|10.17|10.1|22
1725132900000|2024-08-31 19:35:00|10.18|10.11|10.17|10.1|10.18|10.11|10.16|10.09|14
1725133200000|2024-08-31 19:40:00|10.16|10.09|10.15|10.08|10.16|10.09|10.15|10.08|24
1725133500000|2024-08-31 19:45:00|10.16|10.09|10.16|10.09|10.16|10.09|10.15|10.08|3
1725133800000|2024-08-31 19:50:00|10.15|10.08|10.16|10.09|10.16|10.09|10.15|10.08|12
1725134100000|2024-08-31 19:55:00|10.15|10.08|10.15|10.08|10.16|10.09|10.15|10.08|13
1725134400000|2024-08-31 20:00:00|10.16|10.09|10.15|10.08|10.16|10.09|10.14|10.07|6
1725134700000|2024-08-31 20:05:00|10.14|10.07|10.13|10.06|10.15|10.08|10.13|10.06|10
1725135000000|2024-08-31 20:10:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|3
1725135300000|2024-08-31 20:15:00|10.15|10.08|10.16|10.09|10.17|10.1|10.14|10.07|14
1725135600000|2024-08-31 20:20:00|10.17|10.1|10.15|10.08|10.17|10.1|10.15|10.08|31
1725135900000|2024-08-31 20:25:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|3
1725136200000|2024-08-31 20:30:00|10.15|10.08|10.15|10.08|10.15|10.08|10.14|10.07|5
1725136500000|2024-08-31 20:35:00|10.14|10.07|10.15|10.08|10.15|10.08|10.14|10.07|2
1725136800000|2024-08-31 20:40:00|10.16|10.09|10.17|10.1|10.18|10.11|10.15|10.08|14
1725137100000|2024-08-31 20:45:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|9
1725137400000|2024-08-31 20:50:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|30
1725137700000|2024-08-31 20:55:00|10.17|10.1|10.16|10.09|10.18|10.11|10.15|10.08|24
1725138000000|2024-08-31 21:00:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|11
1725138300000|2024-08-31 21:05:00|10.18|10.11|10.18|10.11|10.18|10.11|10.17|10.1|9
1725138600000|2024-08-31 21:10:00|10.19|10.12|10.17|10.1|10.19|10.12|10.17|10.1|5
1725138900000|2024-08-31 21:15:00|10.16|10.09|10.17|10.1|10.18|10.11|10.16|10.09|4
1725139200000|2024-08-31 21:20:00|10.18|10.11|10.18|10.11|10.18|10.11|10.17|10.1|3
1725139500000|2024-08-31 21:25:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|2
1725139800000|2024-08-31 21:30:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|4
1725140100000|2024-08-31 21:35:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|4
1725140400000|2024-08-31 21:40:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|4
1725140700000|2024-08-31 21:45:00|10.19|10.12|10.21|10.14|10.21|10.14|10.19|10.12|7
1725141000000|2024-08-31 21:50:00|10.2|10.13|10.21|10.14|10.21|10.14|10.2|10.13|2
1725141300000|2024-08-31 21:55:00|10.2|10.13|10.2|10.13|10.2|10.13|10.19|10.12|3
1725141600000|2024-08-31 22:00:00|10.19|10.12|10.19|10.12|10.2|10.13|10.18|10.11|13
1725141900000|2024-08-31 22:05:00|10.2|10.13|10.2|10.13|10.2|10.13|10.19|10.12|9
1725142200000|2024-08-31 22:10:00|10.19|10.12|10.21|10.14|10.21|10.14|10.19|10.12|3
1725142500000|2024-08-31 22:15:00|10.2|10.13|10.21|10.14|10.21|10.14|10.2|10.13|34
1725142800000|2024-08-31 22:20:00|10.2|10.13|10.18|10.11|10.2|10.13|10.18|10.11|5
1725143400000|2024-08-31 22:30:00|10.17|10.1|10.19|10.12|10.19|10.12|10.17|10.1|5
1725143700000|2024-08-31 22:35:00|10.18|10.11|10.19|10.12|10.19|10.12|10.18|10.11|4
1725144000000|2024-08-31 22:40:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|7
1725144600000|2024-08-31 22:50:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|8
1725144900000|2024-08-31 22:55:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|14
1725145200000|2024-08-31 23:00:00|10.17|10.1|10.17|10.1|10.19|10.12|10.17|10.1|27
1725145500000|2024-08-31 23:05:00|10.18|10.11|10.17|10.1|10.18|10.11|10.16|10.09|12
1725145800000|2024-08-31 23:10:00|10.16|10.09|10.16|10.09|10.16|10.09|10.16|10.09|1
1725146400000|2024-08-31 23:20:00|10.15|10.08|10.16|10.09|10.16|10.09|10.15|10.08|4
1725146700000|2024-08-31 23:25:00|10.17|10.1|10.17|10.1|10.17|10.1|10.17|10.1|1
1725147000000|2024-08-31 23:30:00|10.18|10.11|10.18|10.11|10.18|10.11|10.18|10.11|1
1725147300000|2024-08-31 23:35:00|10.17|10.1|10.17|10.1|10.18|10.11|10.17|10.1|3
1725147900000|2024-08-31 23:45:00|10.16|10.09|10.16|10.09|10.16|10.09|10.16|10.09|1
1725148200000|2024-08-31 23:50:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|5
1725148800000|2024-09-01 00:00:00|10.16|10.09|10.18|10.11|10.18|10.11|10.16|10.09|3
1725149100000|2024-09-01 00:05:00|10.17|10.1|10.19|10.12|10.19|10.12|10.17|10.1|3
1725149400000|2024-09-01 00:10:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|3
1725149700000|2024-09-01 00:15:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|12
1725150000000|2024-09-01 00:20:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|15
1725150300000|2024-09-01 00:25:00|10.16|10.09|10.15|10.08|10.17|10.1|10.15|10.08|28
1725150600000|2024-09-01 00:30:00|10.14|10.07|10.15|10.08|10.15|10.08|10.14|10.07|6
1725150900000|2024-09-01 00:35:00|10.14|10.07|10.16|10.09|10.16|10.09|10.14|10.07|9
1725151200000|2024-09-01 00:40:00|10.17|10.1|10.14|10.07|10.17|10.1|10.14|10.07|4
1725151500000|2024-09-01 00:45:00|10.15|10.08|10.15|10.08|10.16|10.09|10.14|10.07|19
1725151800000|2024-09-01 00:50:00|10.16|10.09|10.16|10.09|10.16|10.09|10.15|10.08|39
1725152100000|2024-09-01 00:55:00|10.15|10.08|10.15|10.08|10.15|10.08|10.15|10.08|1
1725152400000|2024-09-01 01:00:00|10.16|10.09|10.16|10.09|10.16|10.09|10.15|10.08|5
1725153000000|2024-09-01 01:10:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|2
1725153300000|2024-09-01 01:15:00|10.15|10.08|10.14|10.07|10.15|10.08|10.13|10.06|6
1725153600000|2024-09-01 01:20:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|8
1725153900000|2024-09-01 01:25:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|2
1725154200000|2024-09-01 01:30:00|10.13|10.06|10.13|10.06|10.14|10.07|10.13|10.06|39
1725154500000|2024-09-01 01:35:00|10.12|10.05|10.11|10.04|10.13|10.06|10.11|10.04|8
1725154800000|2024-09-01 01:40:00|10.12|10.05|10.12|10.05|10.12|10.05|10.11|10.04|37
1725155100000|2024-09-01 01:45:00|10.11|10.04|10.11|10.04|10.12|10.05|10.1|10.03|21
1725155400000|2024-09-01 01:50:00|10.1|10.03|10.09|10.02|10.1|10.03|10.08|10.01|12
1725155700000|2024-09-01 01:55:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|12
1725156000000|2024-09-01 02:00:00|10.08|10.01|10.08|10.01|10.09|10.02|10.07|10|23
1725156300000|2024-09-01 02:05:00|10.07|10|10.05|9.98|10.07|10|10.03|9.96|19
1725156600000|2024-09-01 02:10:00|10.06|9.99|10.04|9.97|10.07|10|10.04|9.97|11
1725156900000|2024-09-01 02:15:00|10.05|9.98|10.05|9.98|10.07|10|10.04|9.97|47
1725157200000|2024-09-01 02:20:00|10.04|9.97|10.04|9.97|10.05|9.98|10.03|9.96|21
1725157500000|2024-09-01 02:25:00|10.03|9.96|10.03|9.96|10.04|9.97|10.01|9.94|21
1725157800000|2024-09-01 02:30:00|10.04|9.97|10.05|9.98|10.07|10|10.03|9.96|36
1725158100000|2024-09-01 02:35:00|10.06|9.99|10.07|10|10.07|10|10.05|9.98|14
1725158400000|2024-09-01 02:40:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|22
1725158700000|2024-09-01 02:45:00|10.06|9.99|10.07|10|10.08|10.01|10.06|9.99|4
1725159000000|2024-09-01 02:50:00|10.08|10.01|10.09|10.02|10.09|10.02|10.07|10|14
1725159300000|2024-09-01 02:55:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|2
1725159600000|2024-09-01 03:00:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|5
1725159900000|2024-09-01 03:05:00|10.09|10.02|10.09|10.02|10.09|10.02|10.08|10.01|15
1725160200000|2024-09-01 03:10:00|10.1|10.03|10.1|10.03|10.1|10.03|10.1|10.03|1
1725160500000|2024-09-01 03:15:00|10.11|10.04|10.09|10.02|10.11|10.04|10.09|10.02|19
1725160800000|2024-09-01 03:20:00|10.1|10.03|10.1|10.03|10.1|10.03|10.09|10.02|3
1725161100000|2024-09-01 03:25:00|10.11|10.04|10.1|10.03|10.11|10.04|10.1|10.03|12
1725161400000|2024-09-01 03:30:00|10.11|10.04|10.09|10.02|10.11|10.04|10.09|10.02|15
1725161700000|2024-09-01 03:35:00|10.1|10.03|10.09|10.02|10.1|10.03|10.08|10.01|6
1725162000000|2024-09-01 03:40:00|10.08|10.01|10.08|10.01|10.09|10.02|10.07|10|5
1725162600000|2024-09-01 03:50:00|10.07|10|10.07|10|10.08|10.01|10.07|10|17
1725162900000|2024-09-01 03:55:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|94
1725163200000|2024-09-01 04:00:00|10.06|9.99|10.05|9.98|10.07|10|10.05|9.98|26
1725163500000|2024-09-01 04:05:00|10.04|9.97|10.04|9.97|10.05|9.98|10.04|9.97|13
1725163800000|2024-09-01 04:10:00|10.03|9.96|10.04|9.97|10.04|9.97|10.03|9.96|16
1725164100000|2024-09-01 04:15:00|10.03|9.96|10.03|9.96|10.04|9.97|10.03|9.96|19
1725164400000|2024-09-01 04:20:00|10.04|9.97|10.05|9.98|10.05|9.98|10.04|9.97|2
1725165000000|2024-09-01 04:30:00|10.06|9.99|10.06|9.99|10.06|9.99|10.05|9.98|5
1725165600000|2024-09-01 04:40:00|10.05|9.98|10.04|9.97|10.05|9.98|10.04|9.97|4
1725165900000|2024-09-01 04:45:00|10.03|9.96|10.03|9.96|10.04|9.97|10.03|9.96|9
1725166500000|2024-09-01 04:55:00|10.02|9.95|10.04|9.97|10.04|9.97|10.02|9.95|25
1725166800000|2024-09-01 05:00:00|10.05|9.98|10.03|9.96|10.05|9.98|10.03|9.96|7
1725167100000|2024-09-01 05:05:00|10.04|9.97|10.04|9.97|10.04|9.97|10.03|9.96|7
1725167400000|2024-09-01 05:10:00|10.05|9.98|10.05|9.98|10.05|9.98|10.04|9.97|45
1725167700000|2024-09-01 05:15:00|10.04|9.97|10.04|9.97|10.05|9.98|10.04|9.97|5
1725168000000|2024-09-01 05:20:00|10.03|9.96|10.03|9.96|10.04|9.97|10.03|9.96|39
1725168300000|2024-09-01 05:25:00|10.02|9.95|10.01|9.94|10.03|9.96|9.97|9.9|74
1725168600000|2024-09-01 05:30:00|10.02|9.95|9.98|9.91|10.02|9.95|9.98|9.91|109
1725168900000|2024-09-01 05:35:00|9.99|9.92|9.96|9.89|9.99|9.92|9.95|9.88|142
1725169200000|2024-09-01 05:40:00|9.95|9.88|9.94|9.87|9.99|9.92|9.94|9.87|38
1725169500000|2024-09-01 05:45:00|9.95|9.88|9.95|9.88|9.97|9.9|9.94|9.87|61
1725169800000|2024-09-01 05:50:00|9.96|9.89|9.9|9.83|9.96|9.89|9.89|9.82|19
1725170100000|2024-09-01 05:55:00|9.91|9.84|9.92|9.85|9.92|9.85|9.91|9.84|16
1725170400000|2024-09-01 06:00:00|9.91|9.84|9.93|9.86|9.93|9.86|9.9|9.83|31
1725170700000|2024-09-01 06:05:00|9.94|9.87|9.94|9.87|9.94|9.87|9.93|9.86|11
1725171000000|2024-09-01 06:10:00|9.95|9.88|9.96|9.89|9.97|9.9|9.95|9.88|16
1725171300000|2024-09-01 06:15:00|9.95|9.88|9.96|9.89|9.97|9.9|9.95|9.88|22
1725171600000|2024-09-01 06:20:00|9.95|9.88|9.96|9.89|9.96|9.89|9.95|9.88|2
1725171900000|2024-09-01 06:25:00|9.97|9.9|9.97|9.9|9.97|9.9|9.96|9.89|7
1725172200000|2024-09-01 06:30:00|9.98|9.91|9.96|9.89|9.98|9.91|9.96|9.89|5
1725172500000|2024-09-01 06:35:00|9.95|9.88|9.96|9.89|9.96|9.89|9.95|9.88|2
1725172800000|2024-09-01 06:40:00|9.97|9.9|9.98|9.91|9.98|9.91|9.96|9.89|4
1725173100000|2024-09-01 06:45:00|9.99|9.92|9.98|9.91|10|9.93|9.97|9.9|22
1725173400000|2024-09-01 06:50:00|9.97|9.9|9.96|9.89|9.98|9.91|9.96|9.89|20
1725173700000|2024-09-01 06:55:00|9.97|9.9|9.97|9.9|9.98|9.91|9.96|9.89|9
1725174000000|2024-09-01 07:00:00|9.98|9.91|9.99|9.92|9.99|9.92|9.97|9.9|30
1725174300000|2024-09-01 07:05:00|9.98|9.91|9.97|9.9|9.99|9.92|9.97|9.9|8
1725174600000|2024-09-01 07:10:00|9.96|9.89|9.97|9.9|9.97|9.9|9.95|9.88|10
1725174900000|2024-09-01 07:15:00|9.96|9.89|9.96|9.89|9.97|9.9|9.95|9.88|31
1725175200000|2024-09-01 07:20:00|9.97|9.9|9.96|9.89|9.97|9.9|9.95|9.88|58
1725175500000|2024-09-01 07:25:00|9.95|9.88|9.96|9.89|9.97|9.9|9.95|9.88|12
1725175800000|2024-09-01 07:30:00|9.97|9.9|9.98|9.91|9.98|9.91|9.96|9.89|6
1725176100000|2024-09-01 07:35:00|9.99|9.92|9.98|9.91|9.99|9.92|9.98|9.91|12
1725176400000|2024-09-01 07:40:00|9.97|9.9|9.99|9.92|9.99|9.92|9.97|9.9|5
1725176700000|2024-09-01 07:45:00|10|9.93|10|9.93|10.01|9.94|9.99|9.92|29
1725177000000|2024-09-01 07:50:00|10.01|9.94|10.01|9.94|10.01|9.94|10|9.93|3
1725177300000|2024-09-01 07:55:00|10|9.93|10.02|9.95|10.02|9.95|10|9.93|41
1725177600000|2024-09-01 08:00:00|10.01|9.94|10.02|9.95|10.03|9.96|10.01|9.94|56
1725177900000|2024-09-01 08:05:00|10.01|9.94|10.01|9.94|10.02|9.95|10|9.93|11
1725178200000|2024-09-01 08:10:00|10.02|9.95|10.02|9.95|10.02|9.95|10.01|9.94|29
1725178500000|2024-09-01 08:15:00|10.01|9.94|10|9.93|10.02|9.95|10|9.93|22
1725178800000|2024-09-01 08:20:00|10.01|9.94|10.01|9.94|10.01|9.94|10|9.93|5
1725179100000|2024-09-01 08:25:00|10.02|9.95|10|9.93|10.02|9.95|10|9.93|17
1725179400000|2024-09-01 08:30:00|10.01|9.94|10|9.93|10.01|9.94|10|9.93|6
1725179700000|2024-09-01 08:35:00|9.99|9.92|10|9.93|10|9.93|9.99|9.92|2
1725180000000|2024-09-01 08:40:00|9.99|9.92|10|9.93|10.01|9.94|9.99|9.92|8
1725180300000|2024-09-01 08:45:00|9.99|9.92|9.99|9.92|10|9.93|9.98|9.91|17
1725180600000|2024-09-01 08:50:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|4
1725181200000|2024-09-01 09:00:00|9.98|9.91|9.99|9.92|10|9.93|9.98|9.91|20
1725181500000|2024-09-01 09:05:00|9.98|9.91|9.98|9.91|9.99|9.92|9.97|9.9|19
1725181800000|2024-09-01 09:10:00|9.97|9.9|9.97|9.9|9.98|9.91|9.97|9.9|3
1725182100000|2024-09-01 09:15:00|9.98|9.91|10|9.93|10|9.93|9.98|9.91|15
1725182400000|2024-09-01 09:20:00|9.99|9.92|9.99|9.92|10|9.93|9.99|9.92|13
1725182700000|2024-09-01 09:25:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|6
1725183000000|2024-09-01 09:30:00|9.98|9.91|10.01|9.94|10.01|9.94|9.98|9.91|14
1725183300000|2024-09-01 09:35:00|10.02|9.95|10.01|9.94|10.02|9.95|10.01|9.94|26
1725183600000|2024-09-01 09:40:00|10|9.93|10.01|9.94|10.02|9.95|10|9.93|10
1725183900000|2024-09-01 09:45:00|10|9.93|9.99|9.92|10.01|9.94|9.99|9.92|8
1725184200000|2024-09-01 09:50:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|12
1725184500000|2024-09-01 09:55:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|4
1725184800000|2024-09-01 10:00:00|9.98|9.91|9.98|9.91|9.99|9.92|9.97|9.9|31
1725185100000|2024-09-01 10:05:00|9.97|9.9|9.95|9.88|9.98|9.91|9.93|9.86|61
1725185400000|2024-09-01 10:10:00|9.94|9.87|9.94|9.87|9.95|9.88|9.94|9.87|73
1725185700000|2024-09-01 10:15:00|9.95|9.88|9.96|9.89|9.96|9.89|9.94|9.87|8
1725186000000|2024-09-01 10:20:00|9.95|9.88|9.92|9.85|9.96|9.89|9.91|9.84|28
1725186300000|2024-09-01 10:25:00|9.91|9.84|9.94|9.87|9.95|9.88|9.91|9.84|40
1725186600000|2024-09-01 10:30:00|9.93|9.86|9.95|9.88|9.95|9.88|9.93|9.86|21
1725186900000|2024-09-01 10:35:00|9.96|9.89|9.94|9.87|9.96|9.89|9.93|9.86|11
1725187200000|2024-09-01 10:40:00|9.95|9.88|9.95|9.88|9.95|9.88|9.94|9.87|3
1725187500000|2024-09-01 10:45:00|9.96|9.89|9.95|9.88|9.96|9.89|9.95|9.88|4
1725187800000|2024-09-01 10:50:00|9.94|9.87|9.95|9.88|9.95|9.88|9.94|9.87|20
1725188100000|2024-09-01 10:55:00|9.94|9.87|9.93|9.86|9.94|9.87|9.92|9.85|16
1725188400000|2024-09-01 11:00:00|9.92|9.85|9.94|9.87|9.95|9.88|9.91|9.84|17
1725188700000|2024-09-01 11:05:00|9.93|9.86|9.95|9.88|9.95|9.88|9.93|9.86|35
1725189000000|2024-09-01 11:10:00|9.94|9.87|9.94|9.87|9.95|9.88|9.93|9.86|9
1725189300000|2024-09-01 11:15:00|9.93|9.86|9.94|9.87|9.95|9.88|9.93|9.86|26
1725189600000|2024-09-01 11:20:00|9.93|9.86|9.95|9.88|9.95|9.88|9.92|9.85|21
1725189900000|2024-09-01 11:25:00|9.96|9.89|9.96|9.89|9.97|9.9|9.96|9.89|9
1725190200000|2024-09-01 11:30:00|9.97|9.9|9.95|9.88|9.97|9.9|9.95|9.88|9
1725190500000|2024-09-01 11:35:00|9.96|9.89|9.95|9.88|9.96|9.89|9.95|9.88|4
1725190800000|2024-09-01 11:40:00|9.96|9.89|9.96|9.89|9.96|9.89|9.95|9.88|7
1725191100000|2024-09-01 11:45:00|9.95|9.88|9.95|9.88|9.95|9.88|9.95|9.88|1
1725191400000|2024-09-01 11:50:00|9.96|9.89|9.96|9.89|9.96|9.89|9.95|9.88|3
1725191700000|2024-09-01 11:55:00|9.97|9.9|9.98|9.91|9.98|9.91|9.97|9.9|12
1725192000000|2024-09-01 12:00:00|9.97|9.9|9.97|9.9|9.98|9.91|9.96|9.89|7
1725192300000|2024-09-01 12:05:00|9.98|9.91|9.98|9.91|9.98|9.91|9.97|9.9|27
1725192600000|2024-09-01 12:10:00|9.97|9.9|9.98|9.91|9.98|9.91|9.97|9.9|16
1725192900000|2024-09-01 12:15:00|9.97|9.9|9.97|9.9|9.98|9.91|9.96|9.89|21
1725193200000|2024-09-01 12:20:00|9.96|9.89|9.95|9.88|9.97|9.9|9.94|9.87|20
1725193500000|2024-09-01 12:25:00|9.94|9.87|9.93|9.86|9.95|9.88|9.93|9.86|52
1725193800000|2024-09-01 12:30:00|9.94|9.87|9.94|9.87|9.95|9.88|9.94|9.87|3
1725194100000|2024-09-01 12:35:00|9.95|9.88|9.93|9.86|9.95|9.88|9.93|9.86|19
1725194400000|2024-09-01 12:40:00|9.94|9.87|9.91|9.84|9.94|9.87|9.9|9.83|16
1725194700000|2024-09-01 12:45:00|9.92|9.85|9.91|9.84|9.93|9.86|9.91|9.84|22
1725195000000|2024-09-01 12:50:00|9.92|9.85|9.92|9.85|9.92|9.85|9.91|9.84|23
1725195300000|2024-09-01 12:55:00|9.91|9.84|9.91|9.84|9.92|9.85|9.91|9.84|7
1725195600000|2024-09-01 13:00:00|9.92|9.85|9.96|9.89|9.96|9.89|9.92|9.85|19
1725195900000|2024-09-01 13:05:00|9.95|9.88|9.96|9.89|9.97|9.9|9.95|9.88|12
1725196200000|2024-09-01 13:10:00|9.95|9.88|9.96|9.89|9.97|9.9|9.95|9.88|6
1725196500000|2024-09-01 13:15:00|9.95|9.88|9.94|9.87|9.96|9.89|9.93|9.86|16
1725196800000|2024-09-01 13:20:00|9.95|9.88|9.94|9.87|9.96|9.89|9.94|9.87|56
1725197100000|2024-09-01 13:25:00|9.93|9.86|9.92|9.85|9.94|9.87|9.91|9.84|50
1725197400000|2024-09-01 13:30:00|9.93|9.86|9.91|9.84|9.94|9.87|9.91|9.84|41
1725197700000|2024-09-01 13:35:00|9.92|9.85|9.9|9.83|9.92|9.85|9.89|9.82|11
1725198000000|2024-09-01 13:40:00|9.91|9.84|9.89|9.82|9.93|9.86|9.88|9.81|89
1725198300000|2024-09-01 13:45:00|9.88|9.81|9.85|9.78|9.9|9.83|9.85|9.78|88
1725198600000|2024-09-01 13:50:00|9.86|9.79|9.9|9.83|9.93|9.86|9.85|9.78|101
1725198900000|2024-09-01 13:55:00|9.91|9.84|9.91|9.84|9.92|9.85|9.91|9.84|33
1725199200000|2024-09-01 14:00:00|9.9|9.83|9.88|9.81|9.91|9.84|9.87|9.8|39
1725199500000|2024-09-01 14:05:00|9.87|9.8|9.88|9.81|9.89|9.82|9.83|9.76|76
1725199800000|2024-09-01 14:10:00|9.87|9.8|9.82|9.75|9.87|9.8|9.78|9.71|110
1725200100000|2024-09-01 14:15:00|9.81|9.74|9.81|9.74|9.85|9.78|9.78|9.71|167
1725200400000|2024-09-01 14:20:00|9.8|9.73|9.8|9.73|9.81|9.74|9.79|9.72|69
1725200700000|2024-09-01 14:25:00|9.79|9.72|9.79|9.72|9.8|9.73|9.78|9.71|27
1725201000000|2024-09-01 14:30:00|9.8|9.73|9.83|9.76|9.83|9.76|9.8|9.73|24
1725201300000|2024-09-01 14:35:00|9.82|9.75|9.86|9.79|9.88|9.81|9.82|9.75|55
1725201600000|2024-09-01 14:40:00|9.87|9.8|9.84|9.77|9.87|9.8|9.83|9.76|24
1725201900000|2024-09-01 14:45:00|9.85|9.78|9.85|9.78|9.87|9.8|9.84|9.77|11
1725202200000|2024-09-01 14:50:00|9.84|9.77|9.84|9.77|9.84|9.77|9.82|9.75|67
1725202500000|2024-09-01 14:55:00|9.83|9.76|9.84|9.77|9.84|9.77|9.83|9.76|24
1725202800000|2024-09-01 15:00:00|9.83|9.76|9.85|9.78|9.86|9.79|9.81|9.74|59
1725203100000|2024-09-01 15:05:00|9.84|9.77|9.88|9.81|9.88|9.81|9.84|9.77|35
1725203400000|2024-09-01 15:10:00|9.87|9.8|9.85|9.78|9.88|9.81|9.84|9.77|19
1725203700000|2024-09-01 15:15:00|9.84|9.77|9.84|9.77|9.86|9.79|9.83|9.76|31
1725204000000|2024-09-01 15:20:00|9.83|9.76|9.84|9.77|9.85|9.78|9.83|9.76|28
1725204300000|2024-09-01 15:25:00|9.83|9.76|9.81|9.74|9.85|9.78|9.81|9.74|47
1725204600000|2024-09-01 15:30:00|9.82|9.75|9.84|9.77|9.84|9.77|9.78|9.71|15
1725204900000|2024-09-01 15:35:00|9.85|9.78|9.87|9.8|9.87|9.8|9.84|9.77|31
1725205200000|2024-09-01 15:40:00|9.86|9.79|9.87|9.8|9.88|9.81|9.86|9.79|40
1725205500000|2024-09-01 15:45:00|9.88|9.81|9.93|9.86|9.94|9.87|9.87|9.8|86
1725205800000|2024-09-01 15:50:00|9.92|9.85|9.91|9.84|9.94|9.87|9.9|9.83|58
1725206100000|2024-09-01 15:55:00|9.92|9.85|9.9|9.83|9.92|9.85|9.89|9.82|27
1725206400000|2024-09-01 16:00:00|9.89|9.82|9.92|9.85|9.92|9.85|9.88|9.81|26
1725206700000|2024-09-01 16:05:00|9.93|9.86|9.91|9.84|9.93|9.86|9.9|9.83|83
1725207000000|2024-09-01 16:10:00|9.92|9.85|9.92|9.85|9.93|9.86|9.9|9.83|31
1725207300000|2024-09-01 16:15:00|9.93|9.86|9.89|9.82|9.93|9.86|9.88|9.81|53
1725207600000|2024-09-01 16:20:00|9.88|9.81|9.85|9.78|9.88|9.81|9.85|9.78|22
1725207900000|2024-09-01 16:25:00|9.84|9.77|9.83|9.76|9.85|9.78|9.83|9.76|30
1725208200000|2024-09-01 16:30:00|9.84|9.77|9.84|9.77|9.85|9.78|9.83|9.76|29
1725208500000|2024-09-01 16:35:00|9.85|9.78|9.84|9.77|9.85|9.78|9.83|9.76|16
1725208800000|2024-09-01 16:40:00|9.83|9.76|9.81|9.74|9.83|9.76|9.8|9.73|71
1725209100000|2024-09-01 16:45:00|9.8|9.73|9.8|9.73|9.81|9.74|9.79|9.72|11
1725209400000|2024-09-01 16:50:00|9.81|9.74|9.82|9.75|9.83|9.76|9.81|9.74|12
1725209700000|2024-09-01 16:55:00|9.83|9.76|9.81|9.74|9.83|9.76|9.81|9.74|21
1725210000000|2024-09-01 17:00:00|9.82|9.75|9.82|9.75|9.82|9.75|9.81|9.74|7
1725210300000|2024-09-01 17:05:00|9.83|9.76|9.84|9.77|9.84|9.77|9.83|9.76|6
1725210600000|2024-09-01 17:10:00|9.83|9.76|9.84|9.77|9.84|9.77|9.83|9.76|22
1725210900000|2024-09-01 17:15:00|9.83|9.76|9.79|9.72|9.84|9.77|9.79|9.72|23
1725211200000|2024-09-01 17:20:00|9.8|9.73|9.75|9.68|9.8|9.73|9.73|9.66|52
1725211500000|2024-09-01 17:25:00|9.74|9.67|9.76|9.69|9.77|9.7|9.74|9.67|35
1725211800000|2024-09-01 17:30:00|9.75|9.68|9.75|9.68|9.76|9.69|9.73|9.66|33
1725212100000|2024-09-01 17:35:00|9.74|9.67|9.74|9.67|9.76|9.69|9.74|9.67|39
1725212400000|2024-09-01 17:40:00|9.75|9.68|9.76|9.69|9.76|9.69|9.75|9.68|12
1725212700000|2024-09-01 17:45:00|9.75|9.68|9.76|9.69|9.76|9.69|9.74|9.67|40
1725213000000|2024-09-01 17:50:00|9.77|9.7|9.78|9.71|9.79|9.72|9.76|9.69|18
1725213300000|2024-09-01 17:55:00|9.77|9.7|9.79|9.72|9.79|9.72|9.77|9.7|33
1725213600000|2024-09-01 18:00:00|9.78|9.71|9.81|9.74|9.81|9.74|9.78|9.71|28
1725213900000|2024-09-01 18:05:00|9.8|9.73|9.79|9.72|9.81|9.74|9.78|9.71|26
1725214200000|2024-09-01 18:10:00|9.78|9.71|9.79|9.72|9.79|9.72|9.77|9.7|14
1725214500000|2024-09-01 18:15:00|9.8|9.73|9.81|9.74|9.81|9.74|9.79|9.72|42
1725214800000|2024-09-01 18:20:00|9.82|9.75|9.84|9.77|9.84|9.77|9.81|9.74|41
1725215100000|2024-09-01 18:25:00|9.83|9.76|9.9|9.83|9.93|9.86|9.83|9.76|104
1725215400000|2024-09-01 18:30:00|9.91|9.84|9.89|9.82|9.93|9.86|9.88|9.81|71
1725215700000|2024-09-01 18:35:00|9.88|9.81|9.87|9.8|9.89|9.82|9.85|9.78|26
1725216000000|2024-09-01 18:40:00|9.88|9.81|9.88|9.81|9.89|9.82|9.87|9.8|15
1725216300000|2024-09-01 18:45:00|9.89|9.82|9.9|9.83|9.91|9.84|9.88|9.81|38
1725216600000|2024-09-01 18:50:00|9.91|9.84|9.9|9.83|9.91|9.84|9.89|9.82|32
1725216900000|2024-09-01 18:55:00|9.89|9.82|9.89|9.82|9.9|9.83|9.88|9.81|23
1725217200000|2024-09-01 19:00:00|9.9|9.83|9.92|9.85|9.93|9.86|9.89|9.82|19
1725217500000|2024-09-01 19:05:00|9.93|9.86|9.91|9.84|9.96|9.89|9.9|9.83|65
1725217800000|2024-09-01 19:10:00|9.92|9.85|9.94|9.87|9.97|9.9|9.91|9.84|42
1725218100000|2024-09-01 19:15:00|9.95|9.88|9.96|9.89|9.97|9.9|9.94|9.87|54
1725218400000|2024-09-01 19:20:00|9.95|9.88|9.91|9.84|9.95|9.88|9.91|9.84|35
1725218700000|2024-09-01 19:25:00|9.92|9.85|10.01|9.74|10.01|9.85|9.9|9.73|31
1725219000000|2024-09-01 19:30:00|10.02|9.75|10.03|9.76|10.03|9.76|10.01|9.74|10
1725219300000|2024-09-01 19:35:00|10.02|9.75|10.01|9.74|10.03|9.76|10.01|9.74|14
1725219600000|2024-09-01 19:40:00|10|9.73|10.01|9.74|10.02|9.75|10|9.73|36
1725219900000|2024-09-01 19:45:00|10.02|9.75|10.03|9.76|10.03|9.76|10.01|9.74|12
1725220200000|2024-09-01 19:50:00|10.04|9.77|10.05|9.78|10.05|9.78|10.03|9.76|6
1725220500000|2024-09-01 19:55:00|10.04|9.77|10.05|9.78|10.05|9.78|10.04|9.77|2
1725220800000|2024-09-01 20:00:00|10.06|9.79|10.06|9.79|10.06|9.79|10.05|9.78|7
1725221100000|2024-09-01 20:05:00|10.07|9.8|10.06|9.79|10.07|9.8|10.06|9.79|22
1725221400000|2024-09-01 20:10:00|10.07|9.8|10.08|9.81|10.08|9.81|10.06|9.79|16
1725221700000|2024-09-01 20:15:00|10.07|9.8|10.07|9.8|10.08|9.81|10.06|9.79|31
1725222000000|2024-09-01 20:20:00|10.08|9.81|10.09|9.82|10.09|9.82|10.07|9.8|42
1725222300000|2024-09-01 20:25:00|10.08|9.81|10.09|9.82|10.09|9.82|10.07|9.8|36
1725222600000|2024-09-01 20:30:00|10.08|9.81|10.07|9.8|10.09|9.82|10.06|9.79|30
1725222900000|2024-09-01 20:35:00|10.06|9.79|10.04|9.77|10.06|9.79|10.04|9.77|13
1725223200000|2024-09-01 20:40:00|10.05|9.78|10.05|9.78|10.05|9.78|10.04|9.77|21
1725223500000|2024-09-01 20:45:00|10.04|9.77|10.04|9.77|10.05|9.78|10.04|9.77|17
1725223800000|2024-09-01 20:50:00|10.03|9.76|10.03|9.76|10.03|9.76|10.02|9.75|9
1725224100000|2024-09-01 20:55:00|10.04|9.77|10.03|9.76|10.04|9.77|10.03|9.76|16
1725224400000|2024-09-01 21:00:00|9.93|9.86|9.92|9.85|9.93|9.86|9.91|9.84|8
1725224700000|2024-09-01 21:05:00|9.91|9.84|9.9|9.83|9.91|9.84|9.9|9.83|12
1725225000000|2024-09-01 21:10:00|9.89|9.82|9.89|9.82|9.9|9.83|9.89|9.82|21
1725225300000|2024-09-01 21:15:00|9.9|9.83|9.88|9.81|9.9|9.83|9.87|9.8|21
1725225600000|2024-09-01 21:20:00|9.87|9.8|9.85|9.78|9.88|9.81|9.85|9.78|33
1725225900000|2024-09-01 21:25:00|9.84|9.77|9.84|9.77|9.85|9.78|9.84|9.77|5
1725226200000|2024-09-01 21:30:00|9.83|9.76|9.83|9.76|9.84|9.77|9.82|9.75|5
1725226500000|2024-09-01 21:35:00|9.84|9.77|9.85|9.78|9.85|9.78|9.84|9.77|4
1725227700000|2024-09-01 21:55:00|9.86|9.79|9.86|9.79|9.87|9.8|9.86|9.79|3
1725228000000|2024-09-01 22:00:00|9.87|9.8|9.82|9.75|9.87|9.8|9.81|9.74|28
1725228300000|2024-09-01 22:05:00|9.81|9.74|9.82|9.75|9.82|9.75|9.79|9.72|8
1725228600000|2024-09-01 22:10:00|9.81|9.74|9.78|9.71|9.81|9.74|9.77|9.7|14
1725228900000|2024-09-01 22:15:00|9.77|9.7|9.73|9.66|9.77|9.7|9.72|9.65|33
1725229200000|2024-09-01 22:20:00|9.72|9.65|9.68|9.61|9.73|9.66|9.66|9.59|71
1725229500000|2024-09-01 22:25:00|9.67|9.6|9.66|9.59|9.69|9.62|9.62|9.55|58
1725229800000|2024-09-01 22:30:00|9.65|9.58|9.6|9.53|9.66|9.59|9.6|9.53|64
1725230100000|2024-09-01 22:35:00|9.59|9.52|9.59|9.52|9.6|9.53|9.56|9.49|47
1725230400000|2024-09-01 22:40:00|9.58|9.51|9.56|9.49|9.61|9.54|9.54|9.47|41
1725230700000|2024-09-01 22:45:00|9.55|9.48|9.61|9.54|9.61|9.54|9.55|9.48|27
1725231000000|2024-09-01 22:50:00|9.6|9.53|9.57|9.5|9.63|9.56|9.56|9.49|32
1725231300000|2024-09-01 22:55:00|9.56|9.49|9.48|9.41|9.56|9.49|9.44|9.37|53
1725231600000|2024-09-01 23:00:00|9.47|9.4|9.54|9.47|9.54|9.47|9.47|9.4|56
1725231900000|2024-09-01 23:05:00|9.55|9.48|9.57|9.5|9.58|9.51|9.55|9.48|53
1725232200000|2024-09-01 23:10:00|9.56|9.49|9.54|9.47|9.57|9.5|9.52|9.45|45
1725232500000|2024-09-01 23:15:00|9.53|9.46|9.59|9.52|9.59|9.52|9.53|9.46|27
1725232800000|2024-09-01 23:20:00|9.58|9.51|9.57|9.5|9.59|9.52|9.57|9.5|32
1725233100000|2024-09-01 23:25:00|9.58|9.51|9.58|9.51|9.59|9.52|9.57|9.5|9
1725233400000|2024-09-01 23:30:00|9.59|9.52|9.59|9.52|9.6|9.53|9.59|9.52|17
1725233700000|2024-09-01 23:35:00|9.6|9.53|9.58|9.51|9.61|9.54|9.57|9.5|11
1725234000000|2024-09-01 23:40:00|9.59|9.52|9.59|9.52|9.59|9.52|9.58|9.51|9
1725234300000|2024-09-01 23:45:00|9.6|9.53|9.57|9.5|9.6|9.53|9.56|9.49|32
1725234600000|2024-09-01 23:50:00|9.58|9.51|9.58|9.51|9.59|9.52|9.57|9.5|27
1725234900000|2024-09-01 23:55:00|9.57|9.5|9.55|9.48|9.58|9.51|9.55|9.48|23
1725235200000|2024-09-02 00:00:00|9.54|9.47|9.56|9.49|9.58|9.51|9.54|9.47|33
1725235500000|2024-09-02 00:05:00|9.57|9.5|9.56|9.49|9.59|9.52|9.55|9.48|36
1725235800000|2024-09-02 00:10:00|9.57|9.5|9.58|9.51|9.59|9.52|9.57|9.5|6
1725236100000|2024-09-02 00:15:00|9.59|9.52|9.58|9.51|9.6|9.53|9.58|9.51|18
1725236400000|2024-09-02 00:20:00|9.57|9.5|9.59|9.52|9.59|9.52|9.55|9.48|27
1725236700000|2024-09-02 00:25:00|9.58|9.51|9.59|9.52|9.59|9.52|9.58|9.51|22
1725237000000|2024-09-02 00:30:00|9.6|9.53|9.62|9.55|9.62|9.55|9.59|9.52|57
1725237300000|2024-09-02 00:35:00|9.63|9.56|9.6|9.53|9.63|9.56|9.6|9.53|30
1725237600000|2024-09-02 00:40:00|9.59|9.52|9.56|9.49|9.59|9.52|9.56|9.49|3
1725237900000|2024-09-02 00:45:00|9.55|9.48|9.56|9.49|9.57|9.5|9.55|9.48|10
1725238200000|2024-09-02 00:50:00|9.55|9.48|9.58|9.51|9.58|9.51|9.54|9.47|10
1725238500000|2024-09-02 00:55:00|9.57|9.5|9.6|9.53|9.6|9.53|9.57|9.5|6
1725238800000|2024-09-02 01:00:00|9.61|9.54|9.59|9.52|9.61|9.54|9.58|9.51|37
1725239100000|2024-09-02 01:05:00|9.58|9.51|9.61|9.54|9.62|9.55|9.58|9.51|24
1725239400000|2024-09-02 01:10:00|9.62|9.55|9.62|9.55|9.63|9.56|9.61|9.54|5
1725239700000|2024-09-02 01:15:00|9.63|9.56|9.63|9.56|9.64|9.57|9.63|9.56|25
1725240000000|2024-09-02 01:20:00|9.64|9.57|9.61|9.54|9.65|9.58|9.6|9.53|16
1725240300000|2024-09-02 01:25:00|9.6|9.53|9.61|9.54|9.61|9.54|9.6|9.53|8
1725240600000|2024-09-02 01:30:00|9.62|9.55|9.63|9.56|9.64|9.57|9.62|9.55|20
1725240900000|2024-09-02 01:35:00|9.62|9.55|9.6|9.53|9.62|9.55|9.59|9.52|7
1725241200000|2024-09-02 01:40:00|9.59|9.52|9.59|9.52|9.59|9.52|9.58|9.51|5
1725241500000|2024-09-02 01:45:00|9.58|9.51|9.59|9.52|9.6|9.53|9.57|9.5|24
1725241800000|2024-09-02 01:50:00|9.6|9.53|9.6|9.53|9.6|9.53|9.59|9.52|23
1725242100000|2024-09-02 01:55:00|9.59|9.52|9.59|9.52|9.59|9.52|9.59|9.52|1
1725242400000|2024-09-02 02:00:00|9.58|9.51|9.6|9.53|9.6|9.53|9.58|9.51|3
1725242700000|2024-09-02 02:05:00|9.61|9.54|9.63|9.56|9.63|9.56|9.6|9.53|25
1725243000000|2024-09-02 02:10:00|9.62|9.55|9.61|9.54|9.62|9.55|9.6|9.53|8
1725243300000|2024-09-02 02:15:00|9.6|9.53|9.63|9.56|9.63|9.56|9.6|9.53|10
1725243600000|2024-09-02 02:20:00|9.62|9.55|9.62|9.55|9.62|9.55|9.61|9.54|7
1725243900000|2024-09-02 02:25:00|9.61|9.54|9.6|9.53|9.62|9.55|9.6|9.53|4
1725244200000|2024-09-02 02:30:00|9.59|9.52|9.56|9.49|9.59|9.52|9.56|9.49|6
1725244500000|2024-09-02 02:35:00|9.57|9.5|9.54|9.47|9.57|9.5|9.54|9.47|10
1725244800000|2024-09-02 02:40:00|9.55|9.48|9.55|9.48|9.55|9.48|9.54|9.47|3
1725245100000|2024-09-02 02:45:00|9.56|9.49|9.55|9.48|9.56|9.49|9.55|9.48|2
1725245400000|2024-09-02 02:50:00|9.54|9.47|9.54|9.47|9.54|9.47|9.53|9.46|11
1725245700000|2024-09-02 02:55:00|9.55|9.48|9.54|9.47|9.55|9.48|9.54|9.47|4
1725246000000|2024-09-02 03:00:00|9.55|9.48|9.59|9.52|9.59|9.52|9.54|9.47|9
1725246300000|2024-09-02 03:05:00|9.58|9.51|9.57|9.5|9.58|9.51|9.56|9.49|14
1725246600000|2024-09-02 03:10:00|9.56|9.49|9.55|9.48|9.56|9.49|9.54|9.47|16
1725246900000|2024-09-02 03:15:00|9.54|9.47|9.56|9.49|9.57|9.5|9.54|9.47|33
1725247200000|2024-09-02 03:20:00|9.57|9.5|9.57|9.5|9.58|9.51|9.55|9.48|21
1725247500000|2024-09-02 03:25:00|9.58|9.51|9.56|9.49|9.58|9.51|9.56|9.49|17
1725247800000|2024-09-02 03:30:00|9.55|9.48|9.54|9.47|9.56|9.49|9.54|9.47|6
1725248100000|2024-09-02 03:35:00|9.55|9.48|9.57|9.5|9.57|9.5|9.55|9.48|5
1725248400000|2024-09-02 03:40:00|9.56|9.49|9.53|9.46|9.56|9.49|9.52|9.45|46
1725248700000|2024-09-02 03:45:00|9.52|9.45|9.55|9.48|9.55|9.48|9.51|9.44|14
1725249000000|2024-09-02 03:50:00|9.54|9.47|9.54|9.47|9.55|9.48|9.53|9.46|31
1725249300000|2024-09-02 03:55:00|9.53|9.46|9.56|9.49|9.57|9.5|9.53|9.46|48
1725249600000|2024-09-02 04:00:00|9.57|9.5|9.56|9.49|9.57|9.5|9.55|9.48|34
1725249900000|2024-09-02 04:05:00|9.57|9.5|9.57|9.5|9.58|9.51|9.56|9.49|17
1725250200000|2024-09-02 04:10:00|9.56|9.49|9.56|9.49|9.57|9.5|9.56|9.49|3
1725250500000|2024-09-02 04:15:00|9.55|9.48|9.55|9.48|9.56|9.49|9.55|9.48|7
1725250800000|2024-09-02 04:20:00|9.54|9.47|9.52|9.45|9.54|9.47|9.52|9.45|7
1725251100000|2024-09-02 04:25:00|9.53|9.46|9.52|9.45|9.53|9.46|9.51|9.44|14
1725251400000|2024-09-02 04:30:00|9.53|9.46|9.5|9.43|9.53|9.46|9.49|9.42|14
1725251700000|2024-09-02 04:35:00|9.49|9.42|9.48|9.41|9.5|9.43|9.48|9.41|10
1725252000000|2024-09-02 04:40:00|9.49|9.42|9.48|9.41|9.49|9.42|9.48|9.41|2
1725252300000|2024-09-02 04:45:00|9.49|9.42|9.5|9.43|9.5|9.43|9.48|9.41|14
1725252600000|2024-09-02 04:50:00|9.49|9.42|9.47|9.4|9.49|9.42|9.47|9.4|31
1725252900000|2024-09-02 04:55:00|9.48|9.41|9.45|9.38|9.48|9.41|9.45|9.38|8
1725253200000|2024-09-02 05:00:00|9.46|9.39|9.47|9.4|9.48|9.41|9.45|9.38|6
1725253500000|2024-09-02 05:05:00|9.48|9.41|9.47|9.4|9.48|9.41|9.47|9.4|4
1725253800000|2024-09-02 05:10:00|9.48|9.41|9.49|9.42|9.49|9.42|9.48|9.41|12
1725254100000|2024-09-02 05:15:00|9.5|9.43|9.51|9.44|9.51|9.44|9.49|9.42|8
1725254400000|2024-09-02 05:20:00|9.52|9.45|9.53|9.46|9.53|9.46|9.52|9.45|2
1725255000000|2024-09-02 05:30:00|9.52|9.45|9.51|9.44|9.52|9.45|9.5|9.43|16
1725255300000|2024-09-02 05:35:00|9.52|9.45|9.54|9.47|9.54|9.47|9.51|9.44|11
1725255600000|2024-09-02 05:40:00|9.55|9.48|9.58|9.51|9.59|9.52|9.55|9.48|22
1725255900000|2024-09-02 05:45:00|9.59|9.52|9.57|9.5|9.59|9.52|9.57|9.5|5
1725256200000|2024-09-02 05:50:00|9.58|9.51|9.59|9.52|9.61|9.54|9.57|9.5|18
1725256500000|2024-09-02 05:55:00|9.58|9.51|9.56|9.49|9.59|9.52|9.56|9.49|21
1725256800000|2024-09-02 06:00:00|9.57|9.5|9.59|9.52|9.6|9.53|9.56|9.49|29
1725257100000|2024-09-02 06:05:00|9.58|9.51|9.58|9.51|9.59|9.52|9.57|9.5|7
1725257400000|2024-09-02 06:10:00|9.57|9.5|9.56|9.49|9.58|9.51|9.56|9.49|12
1725257700000|2024-09-02 06:15:00|9.57|9.5|9.56|9.49|9.58|9.51|9.55|9.48|28
1725258000000|2024-09-02 06:20:00|9.57|9.5|9.57|9.5|9.58|9.51|9.57|9.5|3
1725258300000|2024-09-02 06:25:00|9.56|9.49|9.55|9.48|9.56|9.49|9.55|9.48|2
1725258600000|2024-09-02 06:30:00|9.56|9.49|9.56|9.49|9.56|9.49|9.56|9.49|1
1725258900000|2024-09-02 06:35:00|9.57|9.5|9.57|9.5|9.57|9.5|9.56|9.49|13
1725259200000|2024-09-02 06:40:00|9.58|9.51|9.56|9.49|9.58|9.51|9.56|9.49|3
1725259500000|2024-09-02 06:45:00|9.57|9.5|9.58|9.51|9.58|9.51|9.56|9.49|6
1725259800000|2024-09-02 06:50:00|9.57|9.5|9.57|9.5|9.58|9.51|9.57|9.5|3
1725260100000|2024-09-02 06:55:00|9.56|9.49|9.56|9.49|9.56|9.49|9.56|9.49|1
1725260400000|2024-09-02 07:00:00|9.57|9.5|9.57|9.5|9.57|9.5|9.57|9.5|1
1725260700000|2024-09-02 07:05:00|9.58|9.51|9.57|9.5|9.58|9.51|9.57|9.5|4
1725261300000|2024-09-02 07:15:00|9.55|9.48|9.55|9.48|9.56|9.49|9.55|9.48|3
1725261600000|2024-09-02 07:20:00|9.56|9.49|9.54|9.47|9.56|9.49|9.54|9.47|5
1725261900000|2024-09-02 07:25:00|9.53|9.46|9.5|9.43|9.53|9.46|9.5|9.43|2
1725262200000|2024-09-02 07:30:00|9.51|9.44|9.52|9.45|9.53|9.46|9.5|9.43|14
1725262500000|2024-09-02 07:35:00|9.51|9.44|9.48|9.41|9.51|9.44|9.46|9.39|28
1725262800000|2024-09-02 07:40:00|9.47|9.4|9.48|9.41|9.49|9.42|9.47|9.4|14
1725263100000|2024-09-02 07:45:00|9.47|9.4|9.47|9.4|9.48|9.41|9.45|9.38|29
1725263400000|2024-09-02 07:50:00|9.48|9.41|9.48|9.41|9.48|9.41|9.47|9.4|11
1725263700000|2024-09-02 07:55:00|9.49|9.42|9.49|9.42|9.5|9.43|9.48|9.41|7
1725264000000|2024-09-02 08:00:00|9.5|9.43|9.5|9.43|9.51|9.44|9.49|9.42|41
1725264300000|2024-09-02 08:05:00|9.49|9.42|9.49|9.42|9.5|9.43|9.49|9.42|11
1725264600000|2024-09-02 08:10:00|9.5|9.43|9.55|9.48|9.55|9.48|9.5|9.43|26
1725264900000|2024-09-02 08:15:00|9.54|9.47|9.58|9.51|9.58|9.51|9.53|9.46|15
1725265200000|2024-09-02 08:20:00|9.59|9.52|9.62|9.55|9.63|9.56|9.58|9.51|38
1725265500000|2024-09-02 08:25:00|9.63|9.56|9.63|9.56|9.64|9.57|9.61|9.54|17
1725265800000|2024-09-02 08:30:00|9.64|9.57|9.65|9.58|9.67|9.6|9.64|9.57|76
1725266100000|2024-09-02 08:35:00|9.66|9.59|9.64|9.57|9.67|9.6|9.63|9.56|29
1725266400000|2024-09-02 08:40:00|9.65|9.58|9.67|9.6|9.67|9.6|9.65|9.58|9
1725266700000|2024-09-02 08:45:00|9.66|9.59|9.66|9.59|9.68|9.61|9.64|9.57|33
1725267000000|2024-09-02 08:50:00|9.67|9.6|9.66|9.59|9.67|9.6|9.65|9.58|12
1725267300000|2024-09-02 08:55:00|9.65|9.58|9.65|9.58|9.65|9.58|9.65|9.58|1
1725267600000|2024-09-02 09:00:00|9.64|9.57|9.65|9.58|9.66|9.59|9.64|9.57|32
1725267900000|2024-09-02 09:05:00|9.64|9.57|9.66|9.59|9.67|9.6|9.63|9.56|41
1725268200000|2024-09-02 09:10:00|9.65|9.58|9.64|9.57|9.66|9.59|9.64|9.57|12
1725268500000|2024-09-02 09:15:00|9.65|9.58|9.63|9.56|9.65|9.58|9.63|9.56|5
1725268800000|2024-09-02 09:20:00|9.62|9.55|9.63|9.56|9.63|9.56|9.62|9.55|6
1725269100000|2024-09-02 09:25:00|9.64|9.57|9.65|9.58|9.65|9.58|9.64|9.57|4
1725269400000|2024-09-02 09:30:00|9.64|9.57|9.65|9.58|9.65|9.58|9.63|9.56|10
1725269700000|2024-09-02 09:35:00|9.66|9.59|9.63|9.56|9.66|9.59|9.63|9.56|14
1725270000000|2024-09-02 09:40:00|9.64|9.57|9.66|9.59|9.67|9.6|9.64|9.57|7
1725270300000|2024-09-02 09:45:00|9.67|9.6|9.7|9.63|9.7|9.63|9.66|9.59|28
1725270600000|2024-09-02 09:50:00|9.69|9.62|9.74|9.67|9.76|9.69|9.69|9.62|44
1725270900000|2024-09-02 09:55:00|9.75|9.68|9.78|9.71|9.79|9.72|9.74|9.67|34
1725271200000|2024-09-02 10:00:00|9.77|9.7|9.78|9.71|9.81|9.74|9.76|9.69|22
1725271500000|2024-09-02 10:05:00|9.79|9.72|9.76|9.69|9.79|9.72|9.75|9.68|20
1725271800000|2024-09-02 10:10:00|9.77|9.7|9.77|9.7|9.79|9.72|9.76|9.69|17
1725272100000|2024-09-02 10:15:00|9.76|9.69|9.77|9.7|9.79|9.72|9.76|9.69|20
1725272400000|2024-09-02 10:20:00|9.78|9.71|9.81|9.74|9.82|9.75|9.77|9.7|18
1725272700000|2024-09-02 10:25:00|9.82|9.75|9.82|9.75|9.82|9.75|9.8|9.73|11
1725273000000|2024-09-02 10:30:00|9.83|9.76|9.82|9.75|9.84|9.77|9.82|9.75|18
1725273300000|2024-09-02 10:35:00|9.83|9.76|9.8|9.73|9.83|9.76|9.8|9.73|42
1725273600000|2024-09-02 10:40:00|9.79|9.72|9.8|9.73|9.81|9.74|9.78|9.71|24
1725273900000|2024-09-02 10:45:00|9.79|9.72|9.78|9.71|9.8|9.73|9.77|9.7|6
1725274200000|2024-09-02 10:50:00|9.77|9.7|9.78|9.71|9.78|9.71|9.77|9.7|2
1725274500000|2024-09-02 10:55:00|9.79|9.72|9.79|9.72|9.79|9.72|9.78|9.71|5
1725274800000|2024-09-02 11:00:00|9.78|9.71|9.76|9.69|9.79|9.72|9.76|9.69|5
1725275100000|2024-09-02 11:05:00|9.75|9.68|9.75|9.68|9.76|9.69|9.75|9.68|3
1725275400000|2024-09-02 11:10:00|9.74|9.67|9.77|9.7|9.77|9.7|9.74|9.67|4
1725275700000|2024-09-02 11:15:00|9.76|9.69|9.78|9.71|9.78|9.71|9.76|9.69|5
1725276000000|2024-09-02 11:20:00|9.79|9.72|9.79|9.72|9.79|9.72|9.78|9.71|5
1725276300000|2024-09-02 11:25:00|9.8|9.73|9.81|9.74|9.81|9.74|9.79|9.72|18
1725276600000|2024-09-02 11:30:00|9.8|9.73|9.8|9.73|9.81|9.74|9.8|9.73|19
1725276900000|2024-09-02 11:35:00|9.79|9.72|9.8|9.73|9.81|9.74|9.79|9.72|10
1725277200000|2024-09-02 11:40:00|9.79|9.72|9.8|9.73|9.8|9.73|9.79|9.72|2
1725277500000|2024-09-02 11:45:00|9.79|9.72|9.79|9.72|9.79|9.72|9.79|9.72|1
1725277800000|2024-09-02 11:50:00|9.78|9.71|9.77|9.7|9.79|9.72|9.77|9.7|6
1725278400000|2024-09-02 12:00:00|9.76|9.69|9.78|9.71|9.79|9.72|9.76|9.69|23
1725278700000|2024-09-02 12:05:00|9.79|9.72|9.77|9.7|9.79|9.72|9.77|9.7|9
1725279000000|2024-09-02 12:10:00|9.76|9.69|9.76|9.69|9.77|9.7|9.75|9.68|13
1725279300000|2024-09-02 12:15:00|9.77|9.7|9.76|9.69|9.77|9.7|9.76|9.69|4
1725279600000|2024-09-02 12:20:00|9.77|9.7|9.77|9.7|9.78|9.71|9.77|9.7|17
1725279900000|2024-09-02 12:25:00|9.78|9.71|9.77|9.7|9.78|9.71|9.77|9.7|60
1725280200000|2024-09-02 12:30:00|9.78|9.71|9.76|9.69|9.78|9.71|9.75|9.68|31
1725280500000|2024-09-02 12:35:00|9.75|9.68|9.74|9.67|9.75|9.68|9.74|9.67|10
1725280800000|2024-09-02 12:40:00|9.75|9.68|9.73|9.66|9.75|9.68|9.73|9.66|9
1725281100000|2024-09-02 12:45:00|9.74|9.67|9.75|9.68|9.76|9.69|9.73|9.66|14
1725281400000|2024-09-02 12:50:00|9.76|9.69|9.77|9.7|9.77|9.7|9.75|9.68|30
1725282000000|2024-09-02 13:00:00|9.78|9.71|9.76|9.69|9.78|9.71|9.76|9.69|35
1725282300000|2024-09-02 13:05:00|9.75|9.68|9.76|9.69|9.76|9.69|9.74|9.67|38
1725282600000|2024-09-02 13:10:00|9.77|9.7|9.77|9.7|9.77|9.7|9.77|9.7|1
1725282900000|2024-09-02 13:15:00|9.76|9.69|9.77|9.7|9.78|9.71|9.76|9.69|10
1725283200000|2024-09-02 13:20:00|9.76|9.69|9.76|9.69|9.77|9.7|9.74|9.67|33
1725283500000|2024-09-02 13:25:00|9.75|9.68|9.74|9.67|9.75|9.68|9.74|9.67|14
1725283800000|2024-09-02 13:30:00|9.75|9.68|9.73|9.66|9.75|9.68|9.72|9.65|7
1725284100000|2024-09-02 13:35:00|9.74|9.67|9.71|9.64|9.74|9.67|9.71|9.64|28
1725284400000|2024-09-02 13:40:00|9.72|9.65|9.72|9.65|9.72|9.65|9.71|9.64|11
1725284700000|2024-09-02 13:45:00|9.71|9.64|9.72|9.65|9.73|9.66|9.71|9.64|24
1725285000000|2024-09-02 13:50:00|9.73|9.66|9.73|9.66|9.73|9.66|9.72|9.65|7
1725285300000|2024-09-02 13:55:00|9.72|9.65|9.71|9.64|9.72|9.65|9.7|9.63|6
1725285600000|2024-09-02 14:00:00|9.72|9.65|9.72|9.65|9.72|9.65|9.68|9.61|23
1725285900000|2024-09-02 14:05:00|9.73|9.66|9.69|9.62|9.73|9.66|9.68|9.61|27
1725286200000|2024-09-02 14:10:00|9.68|9.61|9.67|9.6|9.68|9.61|9.65|9.58|12
1725286500000|2024-09-02 14:15:00|9.68|9.61|9.68|9.61|9.68|9.61|9.66|9.59|7
1725286800000|2024-09-02 14:20:00|9.69|9.62|9.71|9.64|9.71|9.64|9.68|9.61|11
1725287100000|2024-09-02 14:25:00|9.72|9.65|9.75|9.68|9.75|9.68|9.72|9.65|20
1725287400000|2024-09-02 14:30:00|9.76|9.69|9.8|9.73|9.81|9.74|9.76|9.69|87
1725287700000|2024-09-02 14:35:00|9.79|9.72|9.8|9.73|9.84|9.77|9.79|9.72|34
1725288000000|2024-09-02 14:40:00|9.79|9.72|9.79|9.72|9.8|9.73|9.78|9.71|21
1725288300000|2024-09-02 14:45:00|9.8|9.73|9.82|9.75|9.83|9.76|9.8|9.73|23
1725288600000|2024-09-02 14:50:00|9.81|9.74|9.82|9.75|9.82|9.75|9.79|9.72|88
1725288900000|2024-09-02 14:55:00|9.81|9.74|9.81|9.74|9.82|9.75|9.8|9.73|17
1725289200000|2024-09-02 15:00:00|9.8|9.73|9.8|9.73|9.81|9.74|9.78|9.71|53
1725289500000|2024-09-02 15:05:00|9.79|9.72|9.83|9.76|9.83|9.76|9.79|9.72|25
1725289800000|2024-09-02 15:10:00|9.82|9.75|9.8|9.73|9.83|9.76|9.8|9.73|29
1725290100000|2024-09-02 15:15:00|9.81|9.74|9.79|9.72|9.81|9.74|9.79|9.72|11
1725290400000|2024-09-02 15:20:00|9.8|9.73|9.81|9.74|9.82|9.75|9.8|9.73|18
1725290700000|2024-09-02 15:25:00|9.8|9.73|9.77|9.7|9.81|9.74|9.77|9.7|14
1725291000000|2024-09-02 15:30:00|9.78|9.71|9.79|9.72|9.8|9.73|9.77|9.7|10
1725291300000|2024-09-02 15:35:00|9.8|9.73|9.8|9.73|9.82|9.75|9.8|9.73|13
1725291600000|2024-09-02 15:40:00|9.79|9.72|9.8|9.73|9.8|9.73|9.79|9.72|8
1725291900000|2024-09-02 15:45:00|9.79|9.72|9.79|9.72|9.8|9.73|9.78|9.71|15
1725292200000|2024-09-02 15:50:00|9.8|9.73|9.79|9.72|9.8|9.73|9.78|9.71|24
1725292500000|2024-09-02 15:55:00|9.78|9.71|9.78|9.71|9.78|9.71|9.77|9.7|9
1725292800000|2024-09-02 16:00:00|9.79|9.72|9.8|9.73|9.8|9.73|9.78|9.71|10
1725293100000|2024-09-02 16:05:00|9.79|9.72|9.79|9.72|9.8|9.73|9.79|9.72|5
1725293400000|2024-09-02 16:10:00|9.8|9.73|9.82|9.75|9.82|9.75|9.79|9.72|27
1725293700000|2024-09-02 16:15:00|9.81|9.74|9.81|9.74|9.82|9.75|9.8|9.73|37
1725294000000|2024-09-02 16:20:00|9.8|9.73|9.81|9.74|9.81|9.74|9.8|9.73|34
1725294300000|2024-09-02 16:25:00|9.8|9.73|9.78|9.71|9.81|9.74|9.78|9.71|15
1725294600000|2024-09-02 16:30:00|9.79|9.72|9.78|9.71|9.8|9.73|9.78|9.71|18
1725294900000|2024-09-02 16:35:00|9.79|9.72|9.76|9.69|9.8|9.73|9.76|9.69|12
1725295200000|2024-09-02 16:40:00|9.77|9.7|9.77|9.7|9.77|9.7|9.75|9.68|7
1725295500000|2024-09-02 16:45:00|9.76|9.69|9.75|9.68|9.77|9.7|9.75|9.68|12
1725295800000|2024-09-02 16:50:00|9.76|9.69|9.74|9.67|9.76|9.69|9.74|9.67|11
1725296100000|2024-09-02 16:55:00|9.73|9.66|9.74|9.67|9.74|9.67|9.73|9.66|26
1725296400000|2024-09-02 17:00:00|9.75|9.68|9.77|9.7|9.78|9.71|9.74|9.67|9
1725296700000|2024-09-02 17:05:00|9.78|9.71|9.76|9.69|9.78|9.71|9.76|9.69|21
1725297000000|2024-09-02 17:10:00|9.77|9.7|9.77|9.7|9.77|9.7|9.77|9.7|1
1725297300000|2024-09-02 17:15:00|9.76|9.69|9.78|9.71|9.78|9.71|9.75|9.68|9
1725297600000|2024-09-02 17:20:00|9.77|9.7|9.78|9.71|9.78|9.71|9.77|9.7|2
1725297900000|2024-09-02 17:25:00|9.79|9.72|9.82|9.75|9.82|9.75|9.79|9.72|16
1725298200000|2024-09-02 17:30:00|9.83|9.76|9.78|9.71|9.83|9.76|9.78|9.71|78
1725298500000|2024-09-02 17:35:00|9.79|9.72|9.79|9.72|9.79|9.72|9.78|9.71|3
1725298800000|2024-09-02 17:40:00|9.78|9.71|9.78|9.71|9.79|9.72|9.78|9.71|23
1725299100000|2024-09-02 17:45:00|9.79|9.72|9.81|9.74|9.81|9.74|9.79|9.72|9
1725299400000|2024-09-02 17:50:00|9.8|9.73|9.82|9.75|9.83|9.76|9.8|9.73|11
1725299700000|2024-09-02 17:55:00|9.81|9.74|9.83|9.76|9.83|9.76|9.81|9.74|23
1725300000000|2024-09-02 18:00:00|9.82|9.75|9.82|9.75|9.83|9.76|9.81|9.74|15
1725300300000|2024-09-02 18:05:00|9.81|9.74|9.81|9.74|9.81|9.74|9.81|9.74|1
1725300600000|2024-09-02 18:10:00|9.82|9.75|9.84|9.77|9.85|9.78|9.82|9.75|29
1725300900000|2024-09-02 18:15:00|9.83|9.76|9.82|9.75|9.84|9.77|9.81|9.74|30
1725301200000|2024-09-02 18:20:00|9.81|9.74|9.83|9.76|9.83|9.76|9.81|9.74|43
1725301500000|2024-09-02 18:25:00|9.82|9.75|9.83|9.76|9.83|9.76|9.82|9.75|50
1725301800000|2024-09-02 18:30:00|9.84|9.77|9.83|9.76|9.84|9.77|9.82|9.75|104
1725302100000|2024-09-02 18:35:00|9.82|9.75|9.82|9.75|9.83|9.76|9.81|9.74|21
1725302400000|2024-09-02 18:40:00|9.83|9.76|9.8|9.73|9.83|9.76|9.8|9.73|16
1725302700000|2024-09-02 18:45:00|9.81|9.74|9.8|9.73|9.81|9.74|9.79|9.72|18
1725303000000|2024-09-02 18:50:00|9.81|9.74|9.79|9.72|9.81|9.74|9.78|9.71|7
1725303300000|2024-09-02 18:55:00|9.8|9.73|9.8|9.73|9.8|9.73|9.79|9.72|69
1725303600000|2024-09-02 19:00:00|9.79|9.72|9.78|9.71|9.79|9.72|9.78|9.71|12
1725303900000|2024-09-02 19:05:00|9.77|9.7|9.78|9.71|9.78|9.71|9.77|9.7|4
1725304200000|2024-09-02 19:10:00|9.79|9.72|9.8|9.73|9.8|9.73|9.79|9.72|4
1725304500000|2024-09-02 19:15:00|9.81|9.74|9.81|9.74|9.82|9.75|9.81|9.74|25
1725305100000|2024-09-02 19:25:00|9.82|9.75|9.82|9.75|9.82|9.75|9.82|9.75|1
1725305400000|2024-09-02 19:30:00|9.81|9.74|9.81|9.74|9.81|9.74|9.81|9.74|1
1725305700000|2024-09-02 19:35:00|9.82|9.75|9.82|9.75|9.84|9.77|9.81|9.74|7
1725306000000|2024-09-02 19:40:00|9.81|9.74|9.82|9.75|9.82|9.75|9.81|9.74|2
1725306300000|2024-09-02 19:45:00|9.83|9.76|9.83|9.76|9.83|9.76|9.82|9.75|9
1725306600000|2024-09-02 19:50:00|9.82|9.75|9.82|9.75|9.83|9.76|9.82|9.75|3
1725306900000|2024-09-02 19:55:00|9.81|9.74|9.82|9.75|9.82|9.75|9.81|9.74|2
1725307200000|2024-09-02 20:00:00|9.83|9.76|9.8|9.73|9.83|9.76|9.8|9.73|8
1725307500000|2024-09-02 20:05:00|9.81|9.74|9.83|9.76|9.83|9.76|9.81|9.74|9
1725307800000|2024-09-02 20:10:00|9.84|9.77|9.84|9.77|9.86|9.79|9.83|9.76|15
1725308100000|2024-09-02 20:15:00|9.85|9.78|9.86|9.79|9.86|9.79|9.85|9.78|12
1725308400000|2024-09-02 20:20:00|9.85|9.78|9.86|9.79|9.86|9.79|9.85|9.78|2
1725308700000|2024-09-02 20:25:00|9.85|9.78|9.85|9.78|9.86|9.79|9.85|9.78|23
1725309000000|2024-09-02 20:30:00|9.86|9.79|9.89|9.82|9.89|9.82|9.85|9.78|36
1725309300000|2024-09-02 20:35:00|9.91|9.84|9.87|9.8|9.91|9.84|9.87|9.8|11
1725309600000|2024-09-02 20:40:00|9.86|9.79|9.88|9.81|9.88|9.81|9.86|9.79|3
1725309900000|2024-09-02 20:45:00|9.87|9.8|9.86|9.79|9.88|9.81|9.86|9.79|24
1725310200000|2024-09-02 20:50:00|9.87|9.8|9.96|9.89|9.96|9.89|9.87|9.8|51
1725310500000|2024-09-02 20:55:00|9.97|9.9|9.97|9.9|10|9.93|9.95|9.88|69
1725310800000|2024-09-02 21:00:00|9.98|9.91|10.01|9.94|10.03|9.96|9.97|9.9|108
1725311100000|2024-09-02 21:05:00|10.02|9.95|9.99|9.92|10.02|9.95|9.97|9.9|74
1725311400000|2024-09-02 21:10:00|10|9.93|9.99|9.92|10.01|9.94|9.98|9.91|34
1725311700000|2024-09-02 21:15:00|9.98|9.91|9.96|9.89|9.99|9.92|9.95|9.88|21
1725312000000|2024-09-02 21:20:00|9.97|9.9|9.98|9.91|9.99|9.92|9.95|9.88|28
1725312300000|2024-09-02 21:25:00|9.99|9.92|9.98|9.91|9.99|9.92|9.98|9.91|16
1725312600000|2024-09-02 21:30:00|9.99|9.92|9.97|9.9|9.99|9.92|9.96|9.89|7
1725312900000|2024-09-02 21:35:00|9.96|9.89|9.95|9.88|9.96|9.89|9.94|9.87|28
1725313200000|2024-09-02 21:40:00|9.94|9.87|9.95|9.88|9.95|9.88|9.94|9.87|10
1725313500000|2024-09-02 21:45:00|9.94|9.87|9.91|9.84|9.94|9.87|9.91|9.84|48
1725313800000|2024-09-02 21:50:00|9.9|9.83|9.92|9.85|9.93|9.86|9.9|9.83|11
1725314100000|2024-09-02 21:55:00|9.93|9.86|9.93|9.86|9.95|9.88|9.93|9.86|9
1725314400000|2024-09-02 22:00:00|9.94|9.87|9.95|9.88|9.96|9.89|9.93|9.86|18
1725314700000|2024-09-02 22:05:00|9.94|9.87|9.94|9.87|9.95|9.88|9.93|9.86|9
1725315000000|2024-09-02 22:10:00|9.93|9.86|9.92|9.85|9.94|9.87|9.91|9.84|10
1725315300000|2024-09-02 22:15:00|9.91|9.84|9.93|9.86|9.93|9.86|9.91|9.84|3
1725315600000|2024-09-02 22:20:00|9.94|9.87|9.94|9.87|9.95|9.88|9.94|9.87|5
1725315900000|2024-09-02 22:25:00|9.95|9.88|9.94|9.87|9.95|9.88|9.94|9.87|20
1725316200000|2024-09-02 22:30:00|9.95|9.88|9.95|9.88|9.96|9.89|9.93|9.86|25
1725316500000|2024-09-02 22:35:00|9.94|9.87|9.92|9.85|9.95|9.88|9.92|9.85|11
1725316800000|2024-09-02 22:40:00|9.93|9.86|9.95|9.88|9.95|9.88|9.93|9.86|15
1725317100000|2024-09-02 22:45:00|9.94|9.87|9.95|9.88|9.95|9.88|9.94|9.87|4
1725317400000|2024-09-02 22:50:00|9.94|9.87|9.94|9.87|9.94|9.87|9.94|9.87|1
1725317700000|2024-09-02 22:55:00|9.95|9.88|9.95|9.88|9.96|9.89|9.95|9.88|13
1725318000000|2024-09-02 23:00:00|9.94|9.87|9.94|9.87|9.96|9.89|9.93|9.86|35
1725318300000|2024-09-02 23:05:00|9.95|9.88|9.95|9.88|9.96|9.89|9.94|9.87|31
1725318600000|2024-09-02 23:10:00|9.94|9.87|9.95|9.88|9.95|9.88|9.94|9.87|8
1725318900000|2024-09-02 23:15:00|9.94|9.87|9.95|9.88|9.95|9.88|9.94|9.87|60
1725319200000|2024-09-02 23:20:00|9.96|9.89|9.95|9.88|9.96|9.89|9.95|9.88|2
1725319500000|2024-09-02 23:25:00|9.96|9.89|9.95|9.88|9.96|9.89|9.95|9.88|14
1725319800000|2024-09-02 23:30:00|9.96|9.89|9.97|9.9|9.97|9.9|9.96|9.89|8
1725320100000|2024-09-02 23:35:00|9.96|9.89|9.96|9.89|9.97|9.9|9.96|9.89|35
1725320400000|2024-09-02 23:40:00|9.95|9.88|9.96|9.89|9.96|9.89|9.95|9.88|18
1725320700000|2024-09-02 23:45:00|9.97|9.9|9.96|9.89|9.97|9.9|9.96|9.89|4
1725321000000|2024-09-02 23:50:00|9.95|9.88|9.94|9.87|9.96|9.89|9.94|9.87|16
1725321300000|2024-09-02 23:55:00|9.95|9.88|9.95|9.88|9.96|9.89|9.95|9.88|3
1725321600000|2024-09-03 00:00:00|9.94|9.87|9.93|9.86|9.94|9.87|9.93|9.86|16
1725321900000|2024-09-03 00:05:00|9.94|9.87|9.93|9.86|9.94|9.87|9.92|9.85|22
1725322200000|2024-09-03 00:10:00|9.94|9.87|9.93|9.86|9.94|9.87|9.93|9.86|10
1725322500000|2024-09-03 00:15:00|9.94|9.87|9.95|9.88|9.95|9.88|9.93|9.86|10
1725322800000|2024-09-03 00:20:00|9.94|9.87|9.93|9.86|9.95|9.88|9.92|9.85|12
1725323100000|2024-09-03 00:25:00|9.94|9.87|9.95|9.88|9.95|9.88|9.93|9.86|16
1725323400000|2024-09-03 00:30:00|9.94|9.87|9.95|9.88|9.95|9.88|9.94|9.87|4
1725323700000|2024-09-03 00:35:00|9.94|9.87|9.93|9.86|9.94|9.87|9.92|9.85|44
1725324000000|2024-09-03 00:40:00|9.94|9.87|9.94|9.87|9.94|9.87|9.93|9.86|21
1725324300000|2024-09-03 00:45:00|9.95|9.88|9.95|9.88|9.96|9.89|9.94|9.87|15
1725324600000|2024-09-03 00:50:00|9.96|9.89|9.96|9.89|9.97|9.9|9.96|9.89|29
1725324900000|2024-09-03 00:55:00|9.97|9.9|9.98|9.91|9.98|9.91|9.97|9.9|6
1725325200000|2024-09-03 01:00:00|9.99|9.92|9.99|9.92|9.99|9.92|9.97|9.9|15
1725325500000|2024-09-03 01:05:00|9.98|9.91|10|9.93|10.01|9.94|9.98|9.91|47
1725325800000|2024-09-03 01:10:00|10.01|9.94|10|9.93|10.01|9.94|10|9.93|8
1725326100000|2024-09-03 01:15:00|10.01|9.94|9.99|9.92|10.01|9.94|9.99|9.92|17
1725326400000|2024-09-03 01:20:00|9.98|9.91|9.98|9.91|9.98|9.91|9.98|9.91|1
1725326700000|2024-09-03 01:25:00|9.97|9.9|9.98|9.91|9.98|9.91|9.97|9.9|2
1725327000000|2024-09-03 01:30:00|10|9.93|9.99|9.92|10|9.93|9.99|9.92|2
1725327300000|2024-09-03 01:35:00|9.98|9.91|9.97|9.9|9.98|9.91|9.97|9.9|10
1725327600000|2024-09-03 01:40:00|9.98|9.91|9.98|9.91|9.98|9.91|9.97|9.9|3
1725327900000|2024-09-03 01:45:00|9.99|9.92|10.01|9.94|10.01|9.94|9.99|9.92|33
1725328200000|2024-09-03 01:50:00|10.02|9.95|10.03|9.96|10.03|9.96|10.01|9.94|168
1725328500000|2024-09-03 01:55:00|10.02|9.95|10.03|9.96|10.03|9.96|10.02|9.95|14
1725328800000|2024-09-03 02:00:00|10.04|9.97|10.08|10.01|10.1|10.03|10.04|9.97|18
1725329100000|2024-09-03 02:05:00|10.07|10|10.1|10.03|10.11|10.04|10.06|9.99|32
1725329400000|2024-09-03 02:10:00|10.09|10.02|10.1|10.03|10.11|10.04|10.07|10|20
1725329700000|2024-09-03 02:15:00|10.11|10.04|10.1|10.03|10.12|10.05|10.09|10.02|62
1725330000000|2024-09-03 02:20:00|10.11|10.04|10.07|10|10.11|10.04|10.07|10|39
1725330300000|2024-09-03 02:25:00|10.08|10.01|10.04|9.97|10.08|10.01|10.04|9.97|17
1725330600000|2024-09-03 02:30:00|10.05|9.98|10.07|10|10.08|10.01|10.05|9.98|23
1725330900000|2024-09-03 02:35:00|10.06|9.99|10.05|9.98|10.06|9.99|10.05|9.98|10
1725331200000|2024-09-03 02:40:00|10.04|9.97|10.05|9.98|10.06|9.99|10.03|9.96|14
1725331500000|2024-09-03 02:45:00|10.06|9.99|10.05|9.98|10.06|9.99|10.04|9.97|18
1725331800000|2024-09-03 02:50:00|10.06|9.99|10.04|9.97|10.06|9.99|10.04|9.97|3
1725332100000|2024-09-03 02:55:00|10.05|9.98|10.02|9.95|10.05|9.98|10.02|9.95|14
1725332400000|2024-09-03 03:00:00|10.03|9.96|10.02|9.95|10.03|9.96|10.02|9.95|10
1725332700000|2024-09-03 03:05:00|10.01|9.94|10.02|9.95|10.03|9.96|10.01|9.94|18
1725333000000|2024-09-03 03:10:00|10.03|9.96|10.03|9.96|10.03|9.96|10.02|9.95|5
1725333300000|2024-09-03 03:15:00|10.02|9.95|10.03|9.96|10.04|9.97|10.02|9.95|36
1725333600000|2024-09-03 03:20:00|10.04|9.97|10.02|9.95|10.04|9.97|10.02|9.95|21
1725333900000|2024-09-03 03:25:00|10.01|9.94|10.02|9.95|10.02|9.95|10.01|9.94|36
1725334200000|2024-09-03 03:30:00|10.01|9.94|10.02|9.95|10.03|9.96|10.01|9.94|28
1725334500000|2024-09-03 03:35:00|10.03|9.96|10.02|9.95|10.03|9.96|10.01|9.94|46
1725334800000|2024-09-03 03:40:00|10.01|9.94|10.01|9.94|10.02|9.95|10.01|9.94|3
1725335100000|2024-09-03 03:45:00|10.02|9.95|10.01|9.94|10.02|9.95|10.01|9.94|2
1725335400000|2024-09-03 03:50:00|10|9.93|10.01|9.94|10.01|9.94|10|9.93|22
1725335700000|2024-09-03 03:55:00|10|9.93|10|9.93|10|9.93|9.99|9.92|19
1725336000000|2024-09-03 04:00:00|9.99|9.92|10|9.93|10|9.93|9.99|9.92|26
1725336300000|2024-09-03 04:05:00|10.01|9.94|9.99|9.92|10.01|9.94|9.99|9.92|33
1725336900000|2024-09-03 04:15:00|9.98|9.91|9.99|9.92|10|9.93|9.98|9.91|6
1725337500000|2024-09-03 04:25:00|9.98|9.91|9.97|9.9|9.98|9.91|9.97|9.9|6
1725337800000|2024-09-03 04:30:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|2
1725338400000|2024-09-03 04:40:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|4
1725338700000|2024-09-03 04:45:00|10|9.93|9.99|9.92|10|9.93|9.99|9.92|16
1725339000000|2024-09-03 04:50:00|9.98|9.91|9.97|9.9|9.98|9.91|9.97|9.9|4
1725339300000|2024-09-03 04:55:00|9.96|9.89|9.96|9.89|9.96|9.89|9.95|9.88|5
1725339600000|2024-09-03 05:00:00|9.95|9.88|9.94|9.87|9.96|9.89|9.94|9.87|4
1725339900000|2024-09-03 05:05:00|9.95|9.88|9.96|9.89|9.97|9.9|9.95|9.88|6
1725340200000|2024-09-03 05:10:00|9.97|9.9|9.98|9.91|9.98|9.91|9.97|9.9|8
1725340500000|2024-09-03 05:15:00|9.99|9.92|9.98|9.91|9.99|9.92|9.98|9.91|10
1725340800000|2024-09-03 05:20:00|9.99|9.92|10|9.93|10|9.93|9.99|9.92|2
1725341100000|2024-09-03 05:25:00|10.01|9.94|10.01|9.94|10.01|9.94|10.01|9.94|1
1725341400000|2024-09-03 05:30:00|10|9.93|10|9.93|10.01|9.94|10|9.93|5
1725342000000|2024-09-03 05:40:00|10.01|9.94|10|9.93|10.01|9.94|10|9.93|2
1725342300000|2024-09-03 05:45:00|10.01|9.94|10.01|9.94|10.01|9.94|10|9.93|7
1725342600000|2024-09-03 05:50:00|10|9.93|10|9.93|10.01|9.94|10|9.93|9
1725342900000|2024-09-03 05:55:00|10.01|9.94|10|9.93|10.01|9.94|10|9.93|4
1725343200000|2024-09-03 06:00:00|10.01|9.94|9.99|9.92|10.01|9.94|9.98|9.91|53
1725343500000|2024-09-03 06:05:00|10|9.93|9.99|9.92|10|9.93|9.98|9.91|56
1725343800000|2024-09-03 06:10:00|9.98|9.91|9.97|9.9|9.99|9.92|9.97|9.9|50
1725344100000|2024-09-03 06:15:00|9.98|9.91|10|9.93|10|9.93|9.98|9.91|3
1725344400000|2024-09-03 06:20:00|9.99|9.92|9.99|9.92|10|9.93|9.98|9.91|47
1725344700000|2024-09-03 06:25:00|10|9.93|10|9.93|10|9.93|9.99|9.92|15
1725345000000|2024-09-03 06:30:00|10.01|9.94|9.99|9.92|10.01|9.94|9.99|9.92|25
1725345300000|2024-09-03 06:35:00|9.98|9.91|9.97|9.9|9.98|9.91|9.97|9.9|6
1725345600000|2024-09-03 06:40:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|2
1725345900000|2024-09-03 06:45:00|9.98|9.91|9.98|9.91|9.99|9.92|9.98|9.91|5
1725346200000|2024-09-03 06:50:00|9.99|9.92|9.98|9.91|9.99|9.92|9.97|9.9|10
1725346500000|2024-09-03 06:55:00|9.97|9.9|9.97|9.9|9.98|9.91|9.97|9.9|65
1725346800000|2024-09-03 07:00:00|9.98|9.91|9.99|9.92|9.99|9.92|9.97|9.9|24
1725347100000|2024-09-03 07:05:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|2
1725347400000|2024-09-03 07:10:00|9.98|9.91|9.98|9.91|9.99|9.92|9.97|9.9|25
1725347700000|2024-09-03 07:15:00|9.97|9.9|9.97|9.9|9.98|9.91|9.97|9.9|5
1725348000000|2024-09-03 07:20:00|9.98|9.91|9.98|9.91|9.99|9.92|9.97|9.9|9
1725348300000|2024-09-03 07:25:00|9.99|9.92|9.97|9.9|9.99|9.92|9.97|9.9|13
1725348600000|2024-09-03 07:30:00|9.98|9.91|9.98|9.91|9.98|9.91|9.97|9.9|3
1725348900000|2024-09-03 07:35:00|9.99|9.92|9.99|9.92|10|9.93|9.98|9.91|15
1725349200000|2024-09-03 07:40:00|10|9.93|9.99|9.92|10|9.93|9.99|9.92|10
1725349500000|2024-09-03 07:45:00|10|9.93|9.98|9.91|10|9.93|9.98|9.91|7
1725349800000|2024-09-03 07:50:00|9.99|9.92|9.99|9.92|9.99|9.92|9.98|9.91|3
1725350100000|2024-09-03 07:55:00|10|9.93|10|9.93|10|9.93|10|9.93|1
1725350400000|2024-09-03 08:00:00|9.99|9.92|9.99|9.92|10|9.93|9.99|9.92|3
1725350700000|2024-09-03 08:05:00|10|9.93|9.99|9.92|10|9.93|9.99|9.92|4
1725351300000|2024-09-03 08:15:00|10|9.93|10|9.93|10|9.93|9.99|9.92|17
1725351600000|2024-09-03 08:20:00|9.99|9.92|9.99|9.92|10|9.93|9.99|9.92|5
1725351900000|2024-09-03 08:25:00|9.98|9.91|9.98|9.91|9.99|9.92|9.98|9.91|11
1725352200000|2024-09-03 08:30:00|9.97|9.9|9.95|9.88|9.98|9.91|9.95|9.88|23
1725352500000|2024-09-03 08:35:00|9.96|9.89|9.94|9.87|9.96|9.89|9.91|9.84|19
1725352800000|2024-09-03 08:40:00|9.93|9.86|9.92|9.85|9.93|9.86|9.91|9.84|14
1725353100000|2024-09-03 08:45:00|9.91|9.84|9.94|9.87|9.94|9.87|9.9|9.83|18
1725353400000|2024-09-03 08:50:00|9.93|9.86|9.93|9.86|9.94|9.87|9.92|9.85|7
1725353700000|2024-09-03 08:55:00|9.92|9.85|9.93|9.86|9.93|9.86|9.92|9.85|12
1725354000000|2024-09-03 09:00:00|9.92|9.85|9.95|9.88|9.95|9.88|9.92|9.85|8
1725354300000|2024-09-03 09:05:00|9.96|9.89|9.95|9.88|9.96|9.89|9.94|9.87|16
1725354600000|2024-09-03 09:10:00|9.94|9.87|9.94|9.87|9.95|9.88|9.94|9.87|7
1725354900000|2024-09-03 09:15:00|9.93|9.86|9.95|9.88|9.95|9.88|9.93|9.86|3
1725355200000|2024-09-03 09:20:00|9.96|9.89|9.96|9.89|9.96|9.89|9.95|9.88|5
1725355500000|2024-09-03 09:25:00|9.95|9.88|9.95|9.88|9.96|9.89|9.94|9.87|11
1725355800000|2024-09-03 09:30:00|9.94|9.87|9.95|9.88|9.96|9.89|9.93|9.86|26
1725356100000|2024-09-03 09:35:00|9.96|9.89|9.96|9.89|9.96|9.89|9.95|9.88|3
1725356400000|2024-09-03 09:40:00|9.95|9.88|9.95|9.88|9.95|9.88|9.95|9.88|1
1725356700000|2024-09-03 09:45:00|9.96|9.89|9.96|9.89|9.97|9.9|9.96|9.89|3
1725357000000|2024-09-03 09:50:00|9.97|9.9|9.97|9.9|9.97|9.9|9.96|9.89|5
1725357300000|2024-09-03 09:55:00|9.96|9.89|9.95|9.88|9.96|9.89|9.95|9.88|4
1725357600000|2024-09-03 10:00:00|9.96|9.89|9.96|9.89|9.97|9.9|9.96|9.89|3
1725357900000|2024-09-03 10:05:00|9.97|9.9|9.96|9.89|9.97|9.9|9.96|9.89|12
1725358200000|2024-09-03 10:10:00|9.97|9.9|9.97|9.9|9.97|9.9|9.96|9.89|27
1725358500000|2024-09-03 10:15:00|9.96|9.89|9.98|9.91|9.98|9.91|9.96|9.89|13
1725358800000|2024-09-03 10:20:00|9.99|9.92|9.98|9.91|9.99|9.92|9.98|9.91|4
1725359100000|2024-09-03 10:25:00|9.99|9.92|9.99|9.92|9.99|9.92|9.99|9.92|1
1725359400000|2024-09-03 10:30:00|9.98|9.91|9.98|9.91|9.98|9.91|9.98|9.91|1
1725359700000|2024-09-03 10:35:00|9.97|9.9|9.98|9.91|9.98|9.91|9.97|9.9|4
1725360000000|2024-09-03 10:40:00|9.97|9.9|9.98|9.91|9.98|9.91|9.97|9.9|6
1725360300000|2024-09-03 10:45:00|9.97|9.9|9.96|9.89|9.97|9.9|9.95|9.88|10
1725360600000|2024-09-03 10:50:00|9.97|9.9|9.97|9.9|9.97|9.9|9.97|9.9|1
1725361200000|2024-09-03 11:00:00|9.98|9.91|9.98|9.91|9.99|9.92|9.97|9.9|47
1725361500000|2024-09-03 11:05:00|9.97|9.9|9.97|9.9|9.98|9.91|9.96|9.89|13
1725361800000|2024-09-03 11:10:00|9.96|9.89|9.98|9.91|9.98|9.91|9.96|9.89|3
1725362100000|2024-09-03 11:15:00|9.99|9.92|9.98|9.91|9.99|9.92|9.98|9.91|18
1725362700000|2024-09-03 11:25:00|9.99|9.92|9.99|9.92|9.99|9.92|9.98|9.91|15
1725363000000|2024-09-03 11:30:00|10|9.93|10|9.93|10|9.93|9.99|9.92|5
1725363300000|2024-09-03 11:35:00|9.99|9.92|10|9.93|10|9.93|9.99|9.92|4
1725363600000|2024-09-03 11:40:00|10.01|9.94|10|9.93|10.01|9.94|10|9.93|4
1725363900000|2024-09-03 11:45:00|9.99|9.92|10|9.93|10|9.93|9.99|9.92|2
1725364200000|2024-09-03 11:50:00|9.99|9.92|10.01|9.94|10.01|9.94|9.99|9.92|9
1725364500000|2024-09-03 11:55:00|10|9.93|10|9.93|10|9.93|10|9.93|1
1725364800000|2024-09-03 12:00:00|10.01|9.94|10|9.93|10.01|9.94|10|9.93|4
1725365100000|2024-09-03 12:05:00|10.01|9.94|10.03|9.96|10.03|9.96|10.01|9.94|9
1725365400000|2024-09-03 12:10:00|10.02|9.95|10.02|9.95|10.03|9.96|10.02|9.95|17
1725365700000|2024-09-03 12:15:00|10.03|9.96|10.03|9.96|10.04|9.97|10.02|9.95|33
1725366000000|2024-09-03 12:20:00|10.04|9.97|10.03|9.96|10.04|9.97|10.03|9.96|26
1725366300000|2024-09-03 12:25:00|10.04|9.97|10.03|9.96|10.04|9.97|10.03|9.96|12
1725366600000|2024-09-03 12:30:00|10.04|9.97|10.06|9.99|10.06|9.99|10.03|9.96|5
1725366900000|2024-09-03 12:35:00|10.05|9.98|10.09|10.02|10.09|10.02|10.05|9.98|29
1725367200000|2024-09-03 12:40:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|17
1725367500000|2024-09-03 12:45:00|10.07|10|10.07|10|10.08|10.01|10.05|9.98|23
1725367800000|2024-09-03 12:50:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|7
1725368100000|2024-09-03 12:55:00|10.07|10|10.05|9.98|10.07|10|10.05|9.98|11
1725368400000|2024-09-03 13:00:00|10.06|9.99|10.06|9.99|10.06|9.99|10.05|9.98|5
1725368700000|2024-09-03 13:05:00|10.07|10|10.06|9.99|10.08|10.01|10.06|9.99|12
1725369000000|2024-09-03 13:10:00|10.07|10|10.08|10.01|10.09|10.02|10.06|9.99|6
1725369300000|2024-09-03 13:15:00|10.09|10.02|10.07|10|10.09|10.02|10.07|10|11
1725369600000|2024-09-03 13:20:00|10.08|10.01|10.08|10.01|10.08|10.01|10.07|10|7
1725369900000|2024-09-03 13:25:00|10.07|10|10.06|9.99|10.07|10|10.05|9.98|10
1725370200000|2024-09-03 13:30:00|10.05|9.98|9.98|9.91|10.06|9.99|9.97|9.9|42
1725370500000|2024-09-03 13:35:00|9.97|9.9|9.95|9.88|9.99|9.92|9.91|9.84|69
1725370800000|2024-09-03 13:40:00|9.94|9.87|9.94|9.87|9.96|9.89|9.91|9.84|69
1725371100000|2024-09-03 13:45:00|9.93|9.86|9.89|9.82|9.93|9.86|9.88|9.81|51
1725371400000|2024-09-03 13:50:00|9.88|9.81|9.87|9.8|9.91|9.84|9.86|9.79|30
1725371700000|2024-09-03 13:55:00|9.86|9.79|9.87|9.8|9.9|9.83|9.86|9.79|23
1725372000000|2024-09-03 14:00:00|9.86|9.79|9.83|9.76|9.87|9.8|9.81|9.74|72
1725372300000|2024-09-03 14:05:00|9.82|9.75|9.84|9.77|9.84|9.77|9.81|9.74|71
1725372600000|2024-09-03 14:10:00|9.83|9.76|9.79|9.72|9.84|9.77|9.79|9.72|29
1725372900000|2024-09-03 14:15:00|9.78|9.71|9.82|9.75|9.83|9.76|9.77|9.7|71
1725373200000|2024-09-03 14:20:00|9.81|9.74|9.84|9.77|9.84|9.77|9.8|9.73|50
1725373500000|2024-09-03 14:25:00|9.85|9.78|9.85|9.78|9.86|9.79|9.83|9.76|25
1725373800000|2024-09-03 14:30:00|9.84|9.77|9.83|9.76|9.85|9.78|9.81|9.74|38
1725374100000|2024-09-03 14:35:00|9.84|9.77|9.83|9.76|9.86|9.79|9.83|9.76|24
1725374400000|2024-09-03 14:40:00|9.84|9.77|9.83|9.76|9.85|9.78|9.83|9.76|18
1725374700000|2024-09-03 14:45:00|9.84|9.77|9.81|9.74|9.84|9.77|9.78|9.71|18
1725375000000|2024-09-03 14:50:00|9.8|9.73|9.78|9.71|9.82|9.75|9.77|9.7|53
1725375300000|2024-09-03 14:55:00|9.77|9.7|9.78|9.71|9.8|9.73|9.77|9.7|20
1725375600000|2024-09-03 15:00:00|9.77|9.7|9.79|9.72|9.8|9.73|9.77|9.7|39
1725375900000|2024-09-03 15:05:00|9.78|9.71|9.81|9.74|9.82|9.75|9.77|9.7|52
1725376200000|2024-09-03 15:10:00|9.82|9.75|9.84|9.77|9.84|9.77|9.81|9.74|115
1725376500000|2024-09-03 15:15:00|9.83|9.76|9.82|9.75|9.85|9.78|9.82|9.75|24
1725376800000|2024-09-03 15:20:00|9.81|9.74|9.78|9.71|9.81|9.74|9.77|9.7|22
1725377100000|2024-09-03 15:25:00|9.79|9.72|9.78|9.71|9.8|9.73|9.78|9.71|16
1725377400000|2024-09-03 15:30:00|9.79|9.72|9.79|9.72|9.8|9.73|9.77|9.7|21
1725377700000|2024-09-03 15:35:00|9.8|9.73|9.78|9.71|9.81|9.74|9.78|9.71|17
1725378000000|2024-09-03 15:40:00|9.77|9.7|9.75|9.68|9.77|9.7|9.75|9.68|15
1725378300000|2024-09-03 15:45:00|9.76|9.69|9.74|9.67|9.77|9.7|9.74|9.67|21
1725378600000|2024-09-03 15:50:00|9.73|9.66|9.75|9.68|9.75|9.68|9.71|9.64|49
1725378900000|2024-09-03 15:55:00|9.74|9.67|9.73|9.66|9.75|9.68|9.72|9.65|36
1725379200000|2024-09-03 16:00:00|9.72|9.65|9.75|9.68|9.77|9.7|9.72|9.65|14
1725379500000|2024-09-03 16:05:00|9.74|9.67|9.72|9.65|9.76|9.69|9.71|9.64|53
1725379800000|2024-09-03 16:10:00|9.73|9.66|9.75|9.68|9.75|9.68|9.72|9.65|19
1725380100000|2024-09-03 16:15:00|9.76|9.69|9.78|9.71|9.78|9.71|9.76|9.69|21
1725380400000|2024-09-03 16:20:00|9.77|9.7|9.77|9.7|9.79|9.72|9.77|9.7|9
1725380700000|2024-09-03 16:25:00|9.76|9.69|9.75|9.68|9.76|9.69|9.73|9.66|12
1725381000000|2024-09-03 16:30:00|9.76|9.69|9.77|9.7|9.77|9.7|9.75|9.68|20
1725381300000|2024-09-03 16:35:00|9.76|9.69|9.77|9.7|9.78|9.71|9.76|9.69|18
1725381600000|2024-09-03 16:40:00|9.78|9.71|9.78|9.71|9.78|9.71|9.76|9.69|15
1725381900000|2024-09-03 16:45:00|9.79|9.72|9.79|9.72|9.81|9.74|9.78|9.71|45
1725382200000|2024-09-03 16:50:00|9.8|9.73|9.78|9.71|9.8|9.73|9.77|9.7|49
1725382500000|2024-09-03 16:55:00|9.79|9.72|9.79|9.72|9.8|9.73|9.78|9.71|27
1725382800000|2024-09-03 17:00:00|9.8|9.73|9.81|9.74|9.81|9.74|9.79|9.72|20
1725383100000|2024-09-03 17:05:00|9.82|9.75|9.82|9.75|9.83|9.76|9.81|9.74|11
1725383400000|2024-09-03 17:10:00|9.83|9.76|9.84|9.77|9.84|9.77|9.82|9.75|18
1725383700000|2024-09-03 17:15:00|9.85|9.78|9.85|9.78|9.86|9.79|9.85|9.78|11
1725384000000|2024-09-03 17:20:00|9.86|9.79|9.87|9.8|9.87|9.8|9.85|9.78|12
1725384300000|2024-09-03 17:25:00|9.88|9.81|9.88|9.81|9.9|9.83|9.87|9.8|19
1725384600000|2024-09-03 17:30:00|9.89|9.82|9.88|9.81|9.9|9.83|9.87|9.8|64
1725384900000|2024-09-03 17:35:00|9.87|9.8|9.89|9.82|9.89|9.82|9.85|9.78|19
1725385200000|2024-09-03 17:40:00|9.88|9.81|9.87|9.8|9.88|9.81|9.87|9.8|40
1725385500000|2024-09-03 17:45:00|9.88|9.81|9.87|9.8|9.88|9.81|9.87|9.8|6
1725385800000|2024-09-03 17:50:00|9.88|9.81|9.85|9.78|9.88|9.81|9.84|9.77|8
1725386100000|2024-09-03 17:55:00|9.84|9.77|9.83|9.76|9.84|9.77|9.83|9.76|10
1725386400000|2024-09-03 18:00:00|9.82|9.75|9.8|9.73|9.83|9.76|9.8|9.73|27
1725386700000|2024-09-03 18:05:00|9.81|9.74|9.8|9.73|9.81|9.74|9.8|9.73|28
1725387000000|2024-09-03 18:10:00|9.81|9.74|9.82|9.75|9.83|9.76|9.81|9.74|8
1725387300000|2024-09-03 18:15:00|9.83|9.76|9.85|9.78|9.85|9.78|9.82|9.75|35
1725387600000|2024-09-03 18:20:00|9.86|9.79|9.83|9.76|9.86|9.79|9.83|9.76|6
1725387900000|2024-09-03 18:25:00|9.84|9.77|9.84|9.77|9.84|9.77|9.83|9.76|7
1725388200000|2024-09-03 18:30:00|9.85|9.78|9.86|9.79|9.87|9.8|9.84|9.77|12
1725388500000|2024-09-03 18:35:00|9.85|9.78|9.85|9.78|9.86|9.79|9.85|9.78|9
1725388800000|2024-09-03 18:40:00|9.86|9.79|9.85|9.78|9.87|9.8|9.84|9.77|12
1725389100000|2024-09-03 18:45:00|9.84|9.77|9.84|9.77|9.84|9.77|9.84|9.77|1
1725389400000|2024-09-03 18:50:00|9.83|9.76|9.85|9.78|9.85|9.78|9.83|9.76|9
1725389700000|2024-09-03 18:55:00|9.84|9.77|9.83|9.76|9.85|9.78|9.83|9.76|20
1725390000000|2024-09-03 19:00:00|9.84|9.77|9.83|9.76|9.84|9.77|9.83|9.76|8
1725390600000|2024-09-03 19:10:00|9.85|9.78|9.87|9.8|9.88|9.81|9.84|9.77|10
1725390900000|2024-09-03 19:15:00|9.86|9.79|9.86|9.79|9.86|9.79|9.85|9.78|3
1725391200000|2024-09-03 19:20:00|9.87|9.8|9.86|9.79|9.88|9.81|9.86|9.79|8
1725391500000|2024-09-03 19:25:00|9.85|9.78|9.83|9.76|9.86|9.79|9.83|9.76|5
1725391800000|2024-09-03 19:30:00|9.84|9.77|9.81|9.74|9.84|9.77|9.81|9.74|18
1725392100000|2024-09-03 19:35:00|9.8|9.73|9.8|9.73|9.81|9.74|9.8|9.73|9
1725392400000|2024-09-03 19:40:00|9.79|9.72|9.8|9.73|9.8|9.73|9.79|9.72|4
1725392700000|2024-09-03 19:45:00|9.79|9.72|9.79|9.72|9.8|9.73|9.78|9.71|25
1725393000000|2024-09-03 19:50:00|9.8|9.73|9.79|9.72|9.8|9.73|9.78|9.71|10
1725393300000|2024-09-03 19:55:00|9.8|9.73|9.81|9.74|9.81|9.74|9.79|9.72|30
1725393600000|2024-09-03 20:00:00|9.82|9.75|9.83|9.76|9.84|9.77|9.81|9.74|44
1725393900000|2024-09-03 20:05:00|9.82|9.75|9.85|9.78|9.85|9.78|9.82|9.75|16
1725394200000|2024-09-03 20:10:00|9.84|9.77|9.84|9.77|9.85|9.78|9.83|9.76|17
1725394500000|2024-09-03 20:15:00|9.85|9.78|9.82|9.75|9.85|9.78|9.82|9.75|6
1725394800000|2024-09-03 20:20:00|9.83|9.76|9.81|9.74|9.83|9.76|9.81|9.74|3
1725395100000|2024-09-03 20:25:00|9.82|9.75|9.81|9.74|9.82|9.75|9.81|9.74|12
1725395400000|2024-09-03 20:30:00|9.82|9.75|9.82|9.75|9.83|9.76|9.81|9.74|9
1725395700000|2024-09-03 20:35:00|9.83|9.76|9.83|9.76|9.83|9.76|9.82|9.75|5
1725396000000|2024-09-03 20:40:00|9.82|9.75|9.82|9.75|9.83|9.76|9.81|9.74|19
1725396300000|2024-09-03 20:45:00|9.83|9.76|9.83|9.76|9.85|9.78|9.82|9.75|13
1725396600000|2024-09-03 20:50:00|9.82|9.75|9.83|9.76|9.83|9.76|9.81|9.74|14
1725396900000|2024-09-03 20:55:00|9.84|9.77|9.84|9.77|9.85|9.78|9.84|9.77|55
1725397200000|2024-09-03 21:00:00|9.83|9.76|9.83|9.76|9.84|9.77|9.83|9.76|17
1725397500000|2024-09-03 21:05:00|9.82|9.75|9.82|9.75|9.83|9.76|9.82|9.75|25
1725397800000|2024-09-03 21:10:00|9.83|9.76|9.82|9.75|9.83|9.76|9.82|9.75|26
1725398100000|2024-09-03 21:15:00|9.81|9.74|9.82|9.75|9.84|9.77|9.81|9.74|20
1725398400000|2024-09-03 21:20:00|9.81|9.74|9.8|9.73|9.81|9.74|9.8|9.73|14
1725398700000|2024-09-03 21:25:00|9.79|9.72|9.78|9.71|9.8|9.73|9.78|9.71|26
1725399000000|2024-09-03 21:30:00|9.79|9.72|9.79|9.72|9.79|9.72|9.79|9.72|1
1725399600000|2024-09-03 21:40:00|9.8|9.73|9.81|9.74|9.81|9.74|9.8|9.73|10
1725400200000|2024-09-03 21:50:00|9.82|9.75|9.82|9.75|9.82|9.75|9.82|9.75|1
1725400500000|2024-09-03 21:55:00|9.83|9.76|9.83|9.76|9.85|9.78|9.82|9.75|11
1725400800000|2024-09-03 22:00:00|9.82|9.75|9.83|9.76|9.84|9.77|9.82|9.75|26
1725401100000|2024-09-03 22:05:00|9.84|9.77|9.8|9.73|9.84|9.77|9.8|9.73|35
1725401400000|2024-09-03 22:10:00|9.81|9.74|9.81|9.74|9.82|9.75|9.8|9.73|59
1725401700000|2024-09-03 22:15:00|9.82|9.75|9.83|9.76|9.83|9.76|9.8|9.73|8
1725402000000|2024-09-03 22:20:00|9.82|9.75|9.82|9.75|9.83|9.76|9.81|9.74|5
1725402300000|2024-09-03 22:25:00|9.81|9.74|9.81|9.74|9.81|9.74|9.81|9.74|1
1725402900000|2024-09-03 22:35:00|9.82|9.75|9.8|9.73|9.82|9.75|9.79|9.72|7
1725403200000|2024-09-03 22:40:00|9.79|9.72|9.8|9.73|9.81|9.74|9.79|9.72|4
1725403500000|2024-09-03 22:45:00|9.81|9.74|9.81|9.74|9.81|9.74|9.8|9.73|3
1725403800000|2024-09-03 22:50:00|9.8|9.73|9.8|9.73|9.8|9.73|9.79|9.72|3
1725404100000|2024-09-03 22:55:00|9.79|9.72|9.79|9.72|9.8|9.73|9.79|9.72|3
1725404400000|2024-09-03 23:00:00|9.78|9.71|9.77|9.7|9.79|9.72|9.77|9.7|36
1725404700000|2024-09-03 23:05:00|9.76|9.69|9.75|9.68|9.77|9.7|9.74|9.67|8
1725405000000|2024-09-03 23:10:00|9.76|9.69|9.76|9.69|9.76|9.69|9.75|9.68|11
1725405300000|2024-09-03 23:15:00|9.77|9.7|9.76|9.69|9.77|9.7|9.76|9.69|2
1725405600000|2024-09-03 23:20:00|9.77|9.7|9.75|9.68|9.78|9.71|9.75|9.68|7
1725405900000|2024-09-03 23:25:00|9.76|9.69|9.74|9.67|9.76|9.69|9.74|9.67|5
1725406200000|2024-09-03 23:30:00|9.75|9.68|9.74|9.67|9.75|9.68|9.74|9.67|14
1725406500000|2024-09-03 23:35:00|9.73|9.66|9.73|9.66|9.73|9.66|9.73|9.66|1
1725406800000|2024-09-03 23:40:00|9.74|9.67|9.75|9.68|9.75|9.68|9.73|9.66|18
1725407100000|2024-09-03 23:45:00|9.74|9.67|9.73|9.66|9.75|9.68|9.73|9.66|12
1725407400000|2024-09-03 23:50:00|9.74|9.67|9.71|9.64|9.74|9.67|9.69|9.62|22
1725407700000|2024-09-03 23:55:00|9.7|9.63|9.72|9.65|9.72|9.65|9.7|9.63|21
1725408000000|2024-09-04 00:00:00|9.73|9.66|9.73|9.66|9.73|9.66|9.71|9.64|17
1725408300000|2024-09-04 00:05:00|9.74|9.67|9.74|9.67|9.74|9.67|9.72|9.65|37
1725408600000|2024-09-04 00:10:00|9.73|9.66|9.76|9.69|9.77|9.7|9.73|9.66|88
1725408900000|2024-09-04 00:15:00|9.77|9.7|9.77|9.7|9.78|9.71|9.76|9.69|13
1725409200000|2024-09-04 00:20:00|9.78|9.71|9.78|9.71|9.78|9.71|9.77|9.7|13
1725409500000|2024-09-04 00:25:00|9.77|9.7|9.76|9.69|9.78|9.71|9.76|9.69|8
1725409800000|2024-09-04 00:30:00|9.77|9.7|9.77|9.7|9.79|9.72|9.77|9.7|11
1725410100000|2024-09-04 00:35:00|9.76|9.69|9.74|9.67|9.77|9.7|9.73|9.66|21
1725410400000|2024-09-04 00:40:00|9.75|9.68|9.74|9.67|9.75|9.68|9.73|9.66|26
1725410700000|2024-09-04 00:45:00|9.75|9.68|9.76|9.69|9.76|9.69|9.75|9.68|10
1725411000000|2024-09-04 00:50:00|9.75|9.68|9.72|9.65|9.75|9.68|9.72|9.65|10
1725411300000|2024-09-04 00:55:00|9.71|9.64|9.62|9.55|9.72|9.65|9.61|9.54|64
1725411600000|2024-09-04 01:00:00|9.61|9.54|9.26|9.19|9.62|9.55|9.23|9.16|228
1725411900000|2024-09-04 01:05:00|9.25|9.18|9.33|9.26|9.4|9.33|9.24|9.17|117
1725412200000|2024-09-04 01:10:00|9.32|9.25|9.39|9.32|9.4|9.33|9.31|9.24|54
1725412500000|2024-09-04 01:15:00|9.38|9.31|9.37|9.3|9.39|9.32|9.36|9.29|57
1725412800000|2024-09-04 01:20:00|9.38|9.31|9.42|9.35|9.43|9.36|9.38|9.31|45
1725413100000|2024-09-04 01:25:00|9.43|9.36|9.44|9.37|9.45|9.38|9.42|9.35|28
1725413400000|2024-09-04 01:30:00|9.45|9.38|9.5|9.43|9.5|9.43|9.44|9.37|36
1725413700000|2024-09-04 01:35:00|9.49|9.42|9.5|9.43|9.53|9.46|9.48|9.41|28
1725414000000|2024-09-04 01:40:00|9.51|9.44|9.52|9.45|9.54|9.47|9.5|9.43|43
1725414300000|2024-09-04 01:45:00|9.51|9.44|9.54|9.47|9.55|9.48|9.51|9.44|34
1725414600000|2024-09-04 01:50:00|9.55|9.48|9.53|9.46|9.55|9.48|9.52|9.45|25
1725414900000|2024-09-04 01:55:00|9.52|9.45|9.51|9.44|9.53|9.46|9.51|9.44|20
1725415200000|2024-09-04 02:00:00|9.52|9.45|9.5|9.43|9.52|9.45|9.5|9.43|17
1725415500000|2024-09-04 02:05:00|9.49|9.42|9.51|9.44|9.52|9.45|9.49|9.42|19
1725415800000|2024-09-04 02:10:00|9.52|9.45|9.54|9.47|9.54|9.47|9.52|9.45|11
1725416100000|2024-09-04 02:15:00|9.55|9.48|9.54|9.47|9.57|9.5|9.54|9.47|16
1725416400000|2024-09-04 02:20:00|9.55|9.48|9.55|9.48|9.56|9.49|9.54|9.47|23
1725416700000|2024-09-04 02:25:00|9.56|9.49|9.53|9.46|9.56|9.49|9.53|9.46|18
1725417000000|2024-09-04 02:30:00|9.54|9.47|9.55|9.48|9.55|9.48|9.54|9.47|10
1725417300000|2024-09-04 02:35:00|9.54|9.47|9.54|9.47|9.55|9.48|9.54|9.47|9
1725417900000|2024-09-04 02:45:00|9.53|9.46|9.53|9.46|9.54|9.47|9.53|9.46|11
1725418200000|2024-09-04 02:50:00|9.54|9.47|9.54|9.47|9.55|9.48|9.53|9.46|15
1725418500000|2024-09-04 02:55:00|9.53|9.46|9.54|9.47|9.54|9.47|9.53|9.46|4
1725418800000|2024-09-04 03:00:00|9.55|9.48|9.57|9.5|9.58|9.51|9.54|9.47|24
1725419100000|2024-09-04 03:05:00|9.56|9.49|9.57|9.5|9.57|9.5|9.55|9.48|28
1725419400000|2024-09-04 03:10:00|9.58|9.51|9.58|9.51|9.6|9.53|9.57|9.5|9
1725419700000|2024-09-04 03:15:00|9.59|9.52|9.61|9.54|9.61|9.54|9.58|9.51|23
1725420000000|2024-09-04 03:20:00|9.62|9.55|9.62|9.55|9.62|9.55|9.61|9.54|19
1725420300000|2024-09-04 03:25:00|9.63|9.56|9.64|9.57|9.64|9.57|9.62|9.55|14
1725420600000|2024-09-04 03:30:00|9.63|9.56|9.63|9.56|9.64|9.57|9.63|9.56|15
1725420900000|2024-09-04 03:35:00|9.62|9.55|9.62|9.55|9.63|9.56|9.62|9.55|45
1725421200000|2024-09-04 03:40:00|9.63|9.56|9.64|9.57|9.64|9.57|9.63|9.56|66
1725421500000|2024-09-04 03:45:00|9.65|9.58|9.63|9.56|9.65|9.58|9.63|9.56|45
1725421800000|2024-09-04 03:50:00|9.62|9.55|9.62|9.55|9.63|9.56|9.62|9.55|19
1725422100000|2024-09-04 03:55:00|9.63|9.56|9.62|9.55|9.64|9.57|9.62|9.55|38
1725422400000|2024-09-04 04:00:00|9.61|9.54|9.62|9.55|9.62|9.55|9.61|9.54|20
1725422700000|2024-09-04 04:05:00|9.61|9.54|9.61|9.54|9.62|9.55|9.6|9.53|9
1725423000000|2024-09-04 04:10:00|9.6|9.53|9.62|9.55|9.62|9.55|9.6|9.53|5
1725423300000|2024-09-04 04:15:00|9.61|9.54|9.61|9.54|9.62|9.55|9.61|9.54|3
1725423600000|2024-09-04 04:20:00|9.6|9.53|9.58|9.51|9.61|9.54|9.58|9.51|9
1725423900000|2024-09-04 04:25:00|9.59|9.52|9.58|9.51|9.59|9.52|9.58|9.51|20
1725424500000|2024-09-04 04:35:00|9.59|9.52|9.61|9.54|9.61|9.54|9.59|9.52|9
1725424800000|2024-09-04 04:40:00|9.62|9.55|9.61|9.54|9.62|9.55|9.61|9.54|74
1725425100000|2024-09-04 04:45:00|9.62|9.55|9.61|9.54|9.62|9.55|9.6|9.53|6
1725425400000|2024-09-04 04:50:00|9.62|9.55|9.63|9.56|9.63|9.56|9.61|9.54|4
1725425700000|2024-09-04 04:55:00|9.64|9.57|9.63|9.56|9.64|9.57|9.63|9.56|2
1725426000000|2024-09-04 05:00:00|9.62|9.55|9.61|9.54|9.63|9.56|9.61|9.54|56
1725426300000|2024-09-04 05:05:00|9.62|9.55|9.61|9.54|9.62|9.55|9.6|9.53|8
1725426600000|2024-09-04 05:10:00|9.62|9.55|9.62|9.55|9.62|9.55|9.61|9.54|3
1725426900000|2024-09-04 05:15:00|9.61|9.54|9.62|9.55|9.62|9.55|9.6|9.53|182
1725427200000|2024-09-04 05:20:00|9.61|9.54|9.62|9.55|9.63|9.56|9.6|9.53|58
1725427500000|2024-09-04 05:25:00|9.63|9.56|9.62|9.55|9.64|9.57|9.62|9.55|70
1725427800000|2024-09-04 05:30:00|9.63|9.56|9.6|9.53|9.63|9.56|9.6|9.53|48
1725428100000|2024-09-04 05:35:00|9.59|9.52|9.56|9.49|9.6|9.53|9.56|9.49|30
1725428400000|2024-09-04 05:40:00|9.57|9.5|9.6|9.53|9.6|9.53|9.56|9.49|10
1725428700000|2024-09-04 05:45:00|9.59|9.52|9.57|9.5|9.6|9.53|9.57|9.5|25
1725429000000|2024-09-04 05:50:00|9.58|9.51|9.53|9.46|9.58|9.51|9.51|9.44|28
1725429300000|2024-09-04 05:55:00|9.54|9.47|9.51|9.44|9.55|9.48|9.5|9.43|123
1725429600000|2024-09-04 06:00:00|9.52|9.45|9.55|9.48|9.56|9.49|9.52|9.45|6
1725429900000|2024-09-04 06:05:00|9.56|9.49|9.57|9.5|9.59|9.52|9.55|9.48|72
1725430200000|2024-09-04 06:10:00|9.58|9.51|9.54|9.47|9.58|9.51|9.54|9.47|12
1725430500000|2024-09-04 06:15:00|9.55|9.48|9.55|9.48|9.55|9.48|9.54|9.47|7
1725430800000|2024-09-04 06:20:00|9.56|9.49|9.58|9.51|9.58|9.51|9.55|9.48|77
1725431100000|2024-09-04 06:25:00|9.59|9.52|9.59|9.52|9.6|9.53|9.58|9.51|5
1725431400000|2024-09-04 06:30:00|9.58|9.51|9.58|9.51|9.58|9.51|9.57|9.5|7
1725431700000|2024-09-04 06:35:00|9.57|9.5|9.59|9.52|9.6|9.53|9.57|9.5|59
1725432000000|2024-09-04 06:40:00|9.58|9.51|9.57|9.5|9.58|9.51|9.57|9.5|6
1725432300000|2024-09-04 06:45:00|9.58|9.51|9.57|9.5|9.58|9.51|9.57|9.5|32
1725432600000|2024-09-04 06:50:00|9.58|9.51|9.59|9.52|9.59|9.52|9.58|9.51|2
1725432900000|2024-09-04 06:55:00|9.58|9.51|9.56|9.49|9.58|9.51|9.55|9.48|7
1725433200000|2024-09-04 07:00:00|9.55|9.48|9.58|9.51|9.58|9.51|9.55|9.48|50
1725433500000|2024-09-04 07:05:00|9.59|9.52|9.61|9.54|9.61|9.54|9.58|9.51|5
1725433800000|2024-09-04 07:10:00|9.62|9.55|9.62|9.55|9.63|9.56|9.61|9.54|23
1725434100000|2024-09-04 07:15:00|9.61|9.54|9.61|9.54|9.61|9.54|9.59|9.52|7
1725434400000|2024-09-04 07:20:00|9.6|9.53|9.6|9.53|9.6|9.53|9.59|9.52|3
1725434700000|2024-09-04 07:25:00|9.59|9.52|9.6|9.53|9.6|9.53|9.59|9.52|2
1725435000000|2024-09-04 07:30:00|9.59|9.52|9.62|9.55|9.62|9.55|9.59|9.52|10
1725435300000|2024-09-04 07:35:00|9.63|9.56|9.65|9.58|9.65|9.58|9.63|9.56|7
1725435600000|2024-09-04 07:40:00|9.66|9.59|9.7|9.63|9.72|9.65|9.66|9.59|23
1725435900000|2024-09-04 07:45:00|9.71|9.64|9.7|9.63|9.71|9.64|9.68|9.61|20
1725436200000|2024-09-04 07:50:00|9.69|9.62|9.67|9.6|9.69|9.62|9.67|9.6|21
1725436500000|2024-09-04 07:55:00|9.66|9.59|9.67|9.6|9.68|9.61|9.66|9.59|6
1725436800000|2024-09-04 08:00:00|9.68|9.61|9.69|9.62|9.69|9.62|9.67|9.6|12
1725437100000|2024-09-04 08:05:00|9.68|9.61|9.68|9.61|9.69|9.62|9.68|9.61|3
1725437400000|2024-09-04 08:10:00|9.67|9.6|9.67|9.6|9.68|9.61|9.66|9.59|29
1725437700000|2024-09-04 08:15:00|9.68|9.61|9.7|9.63|9.7|9.63|9.67|9.6|25
1725438000000|2024-09-04 08:20:00|9.71|9.64|9.7|9.63|9.71|9.64|9.69|9.62|14
1725438300000|2024-09-04 08:25:00|9.71|9.64|9.72|9.65|9.72|9.65|9.71|9.64|6
1725438600000|2024-09-04 08:30:00|9.73|9.66|9.71|9.64|9.73|9.66|9.71|9.64|7
1725438900000|2024-09-04 08:35:00|9.7|9.63|9.7|9.63|9.71|9.64|9.7|9.63|39
1725439200000|2024-09-04 08:40:00|9.71|9.64|9.68|9.61|9.71|9.64|9.68|9.61|14
1725439500000|2024-09-04 08:45:00|9.69|9.62|9.68|9.61|9.69|9.62|9.68|9.61|26
1725439800000|2024-09-04 08:50:00|9.69|9.62|9.71|9.64|9.71|9.64|9.68|9.61|5
1725440100000|2024-09-04 08:55:00|9.7|9.63|9.71|9.64|9.71|9.64|9.7|9.63|6
1725440400000|2024-09-04 09:00:00|9.7|9.63|9.73|9.66|9.74|9.67|9.7|9.63|48
1725440700000|2024-09-04 09:05:00|9.72|9.65|9.71|9.64|9.72|9.65|9.71|9.64|38
1725441000000|2024-09-04 09:10:00|9.72|9.65|9.71|9.64|9.72|9.65|9.7|9.63|12
1725441300000|2024-09-04 09:15:00|9.7|9.63|9.69|9.62|9.71|9.64|9.68|9.61|20
1725441600000|2024-09-04 09:20:00|9.68|9.61|9.7|9.63|9.7|9.63|9.68|9.61|3
1725441900000|2024-09-04 09:25:00|9.69|9.62|9.7|9.63|9.71|9.64|9.69|9.62|44
1725442200000|2024-09-04 09:30:00|9.69|9.62|9.69|9.62|9.7|9.63|9.69|9.62|3
1725442500000|2024-09-04 09:35:00|9.68|9.61|9.68|9.61|9.68|9.61|9.68|9.61|1
1725442800000|2024-09-04 09:40:00|9.69|9.62|9.69|9.62|9.69|9.62|9.68|9.61|5
1725443100000|2024-09-04 09:45:00|9.7|9.63|9.68|9.61|9.71|9.64|9.68|9.61|13
1725443400000|2024-09-04 09:50:00|9.67|9.6|9.67|9.6|9.68|9.61|9.67|9.6|3
1725443700000|2024-09-04 09:55:00|9.68|9.61|9.67|9.6|9.68|9.61|9.66|9.59|10
1725444000000|2024-09-04 10:00:00|9.66|9.59|9.67|9.6|9.68|9.61|9.66|9.59|10
1725444300000|2024-09-04 10:05:00|9.68|9.61|9.65|9.58|9.68|9.61|9.65|9.58|10
1725444600000|2024-09-04 10:10:00|9.64|9.57|9.65|9.58|9.65|9.58|9.64|9.57|2
1725444900000|2024-09-04 10:15:00|9.66|9.59|9.63|9.56|9.66|9.59|9.63|9.56|6
1725445200000|2024-09-04 10:20:00|9.64|9.57|9.62|9.55|9.64|9.57|9.61|9.54|7
1725445500000|2024-09-04 10:25:00|9.63|9.56|9.65|9.58|9.66|9.59|9.63|9.56|7
1725445800000|2024-09-04 10:30:00|9.66|9.59|9.62|9.55|9.66|9.59|9.62|9.55|19
1725446100000|2024-09-04 10:35:00|9.61|9.54|9.61|9.54|9.62|9.55|9.61|9.54|13
1725446400000|2024-09-04 10:40:00|9.6|9.53|9.59|9.52|9.61|9.54|9.58|9.51|16
1725446700000|2024-09-04 10:45:00|9.6|9.53|9.58|9.51|9.6|9.53|9.57|9.5|11
1725447000000|2024-09-04 10:50:00|9.59|9.52|9.57|9.5|9.59|9.52|9.57|9.5|15
1725447300000|2024-09-04 10:55:00|9.56|9.49|9.55|9.48|9.57|9.5|9.55|9.48|6
1725447600000|2024-09-04 11:00:00|9.56|9.49|9.57|9.5|9.58|9.51|9.56|9.49|6
1725447900000|2024-09-04 11:05:00|9.58|9.51|9.6|9.53|9.6|9.53|9.57|9.5|9
1725448200000|2024-09-04 11:10:00|9.61|9.54|9.58|9.51|9.61|9.54|9.58|9.51|6
1725448500000|2024-09-04 11:15:00|9.59|9.52|9.58|9.51|9.6|9.53|9.57|9.5|12
1725448800000|2024-09-04 11:20:00|9.59|9.52|9.58|9.51|9.59|9.52|9.58|9.51|8
1725449100000|2024-09-04 11:25:00|9.57|9.5|9.58|9.51|9.58|9.51|9.57|9.5|6
1725449400000|2024-09-04 11:30:00|9.59|9.52|9.6|9.53|9.6|9.53|9.59|9.52|10
1725449700000|2024-09-04 11:35:00|9.61|9.54|9.61|9.54|9.62|9.55|9.6|9.53|9
1725450000000|2024-09-04 11:40:00|9.6|9.53|9.62|9.55|9.62|9.55|9.6|9.53|13
1725450300000|2024-09-04 11:45:00|9.61|9.54|9.6|9.53|9.62|9.55|9.59|9.52|18
1725450600000|2024-09-04 11:50:00|9.59|9.52|9.6|9.53|9.6|9.53|9.59|9.52|6
1725451200000|2024-09-04 12:00:00|9.59|9.52|9.61|9.54|9.62|9.55|9.59|9.52|11
1725451500000|2024-09-04 12:05:00|9.62|9.55|9.6|9.53|9.62|9.55|9.6|9.53|13
1725451800000|2024-09-04 12:10:00|9.61|9.54|9.56|9.49|9.61|9.54|9.55|9.48|14
1725452100000|2024-09-04 12:15:00|9.55|9.48|9.57|9.5|9.57|9.5|9.55|9.48|7
1725452400000|2024-09-04 12:20:00|9.58|9.51|9.59|9.52|9.59|9.52|9.57|9.5|4
1725452700000|2024-09-04 12:25:00|9.6|9.53|9.59|9.52|9.6|9.53|9.57|9.5|8
1725453000000|2024-09-04 12:30:00|9.6|9.53|9.58|9.51|9.6|9.53|9.57|9.5|19
1725453300000|2024-09-04 12:35:00|9.57|9.5|9.58|9.51|9.59|9.52|9.57|9.5|12
1725453600000|2024-09-04 12:40:00|9.59|9.52|9.63|9.56|9.63|9.56|9.58|9.51|9
1725453900000|2024-09-04 12:45:00|9.62|9.55|9.6|9.53|9.63|9.56|9.6|9.53|25
1725454200000|2024-09-04 12:50:00|9.61|9.54|9.59|9.52|9.61|9.54|9.58|9.51|7
1725454500000|2024-09-04 12:55:00|9.58|9.51|9.57|9.5|9.59|9.52|9.57|9.5|20
1725454800000|2024-09-04 13:00:00|9.58|9.51|9.55|9.48|9.58|9.51|9.55|9.48|8
1725455100000|2024-09-04 13:05:00|9.56|9.49|9.53|9.46|9.56|9.49|9.53|9.46|18
1725455400000|2024-09-04 13:10:00|9.54|9.47|9.58|9.51|9.58|9.51|9.54|9.47|9
1725455700000|2024-09-04 13:15:00|9.57|9.5|9.58|9.51|9.58|9.51|9.57|9.5|2
1725456000000|2024-09-04 13:20:00|9.57|9.5|9.59|9.52|9.59|9.52|9.57|9.5|11
1725456300000|2024-09-04 13:25:00|9.58|9.51|9.57|9.5|9.58|9.51|9.57|9.5|24
1725456600000|2024-09-04 13:30:00|9.58|9.51|9.62|9.55|9.62|9.55|9.57|9.5|15
1725456900000|2024-09-04 13:35:00|9.61|9.54|9.57|9.5|9.62|9.55|9.56|9.49|45
1725457200000|2024-09-04 13:40:00|9.58|9.51|9.58|9.51|9.62|9.55|9.58|9.51|33
1725457500000|2024-09-04 13:45:00|9.59|9.52|9.61|9.54|9.61|9.54|9.58|9.51|43
1725457800000|2024-09-04 13:50:00|9.6|9.53|9.59|9.52|9.62|9.55|9.58|9.51|46
1725458100000|2024-09-04 13:55:00|9.6|9.53|9.59|9.52|9.6|9.53|9.59|9.52|2
1725458400000|2024-09-04 14:00:00|9.58|9.51|9.59|9.52|9.61|9.54|9.57|9.5|35
1725458700000|2024-09-04 14:05:00|9.58|9.51|9.66|9.59|9.66|9.59|9.57|9.5|49
1725459000000|2024-09-04 14:10:00|9.65|9.58|9.67|9.6|9.69|9.62|9.65|9.58|53
1725459300000|2024-09-04 14:15:00|9.68|9.61|9.63|9.56|9.69|9.62|9.63|9.56|42
1725459600000|2024-09-04 14:20:00|9.64|9.57|9.62|9.55|9.64|9.57|9.61|9.54|35
1725459900000|2024-09-04 14:25:00|9.61|9.54|9.62|9.55|9.62|9.55|9.6|9.53|16
1725460200000|2024-09-04 14:30:00|9.63|9.56|9.67|9.6|9.67|9.6|9.62|9.55|25
1725460500000|2024-09-04 14:35:00|9.66|9.59|9.69|9.62|9.71|9.64|9.65|9.58|28
1725460800000|2024-09-04 14:40:00|9.7|9.63|9.75|9.68|9.75|9.68|9.69|9.62|42
1725461100000|2024-09-04 14:45:00|9.74|9.67|9.76|9.69|9.77|9.7|9.73|9.66|57
1725461400000|2024-09-04 14:50:00|9.75|9.68|9.77|9.7|9.8|9.73|9.75|9.68|71
1725461700000|2024-09-04 14:55:00|9.78|9.71|9.78|9.71|9.78|9.71|9.76|9.69|33
1725462000000|2024-09-04 15:00:00|9.79|9.72|9.8|9.73|9.81|9.74|9.77|9.7|50
1725462300000|2024-09-04 15:05:00|9.81|9.74|9.78|9.71|9.82|9.75|9.77|9.7|40
1725462600000|2024-09-04 15:10:00|9.79|9.72|9.76|9.69|9.79|9.72|9.76|9.69|46
1725462900000|2024-09-04 15:15:00|9.77|9.7|9.79|9.72|9.79|9.72|9.74|9.67|51
1725463200000|2024-09-04 15:20:00|9.78|9.71|9.81|9.74|9.81|9.74|9.78|9.71|90
1725463500000|2024-09-04 15:25:00|9.8|9.73|9.76|9.69|9.8|9.73|9.76|9.69|15
1725463800000|2024-09-04 15:30:00|9.77|9.7|9.77|9.7|9.78|9.71|9.75|9.68|21
1725464100000|2024-09-04 15:35:00|9.76|9.69|9.76|9.69|9.78|9.71|9.75|9.68|25
1725464400000|2024-09-04 15:40:00|9.75|9.68|9.76|9.69|9.77|9.7|9.73|9.66|80
1725464700000|2024-09-04 15:45:00|9.77|9.7|9.81|9.74|9.82|9.75|9.77|9.7|44
1725465000000|2024-09-04 15:50:00|9.8|9.73|9.88|9.81|9.89|9.82|9.8|9.73|51
1725465300000|2024-09-04 15:55:00|9.87|9.8|9.89|9.82|9.91|9.84|9.87|9.8|32
1725465600000|2024-09-04 16:00:00|9.9|9.83|9.89|9.82|9.94|9.87|9.88|9.81|60
1725465900000|2024-09-04 16:05:00|9.9|9.83|9.89|9.82|9.9|9.83|9.85|9.78|36
1725466200000|2024-09-04 16:10:00|9.88|9.81|9.88|9.81|9.88|9.81|9.86|9.79|19
1725466500000|2024-09-04 16:15:00|9.89|9.82|9.91|9.84|9.91|9.84|9.86|9.79|25
1725466800000|2024-09-04 16:20:00|9.92|9.85|9.94|9.87|9.96|9.89|9.92|9.85|51
1725467100000|2024-09-04 16:25:00|9.93|9.86|9.95|9.88|9.97|9.9|9.93|9.86|48
1725467400000|2024-09-04 16:30:00|9.96|9.89|9.97|9.9|9.99|9.92|9.96|9.89|44
1725467700000|2024-09-04 16:35:00|9.98|9.91|9.93|9.86|9.98|9.91|9.93|9.86|36
1725468000000|2024-09-04 16:40:00|9.94|9.87|9.91|9.84|9.94|9.87|9.89|9.82|36
1725468300000|2024-09-04 16:45:00|9.92|9.85|9.93|9.86|9.94|9.87|9.92|9.85|14
1725468600000|2024-09-04 16:50:00|9.92|9.85|9.97|9.9|9.98|9.91|9.92|9.85|30
1725468900000|2024-09-04 16:55:00|9.98|9.91|9.96|9.89|9.98|9.91|9.95|9.88|27
1725469200000|2024-09-04 17:00:00|9.95|9.88|9.93|9.86|9.96|9.89|9.92|9.85|17
1725469500000|2024-09-04 17:05:00|9.94|9.87|9.92|9.85|9.94|9.87|9.91|9.84|29
1725469800000|2024-09-04 17:10:00|9.93|9.86|9.92|9.85|9.93|9.86|9.92|9.85|32
1725470100000|2024-09-04 17:15:00|9.91|9.84|9.92|9.85|9.92|9.85|9.91|9.84|4
1725470400000|2024-09-04 17:20:00|9.91|9.84|9.94|9.87|9.95|9.88|9.91|9.84|18
1725470700000|2024-09-04 17:25:00|9.95|9.88|9.91|9.84|9.95|9.88|9.9|9.83|27
1725471000000|2024-09-04 17:30:00|9.92|9.85|9.9|9.83|9.93|9.86|9.89|9.82|23
1725471300000|2024-09-04 17:35:00|9.89|9.82|9.88|9.81|9.9|9.83|9.87|9.8|12
1725471600000|2024-09-04 17:40:00|9.89|9.82|9.89|9.82|9.92|9.85|9.88|9.81|31
1725471900000|2024-09-04 17:45:00|9.9|9.83|9.92|9.85|9.92|9.85|9.9|9.83|9
1725472200000|2024-09-04 17:50:00|9.91|9.84|9.88|9.81|9.91|9.84|9.88|9.81|18
1725472500000|2024-09-04 17:55:00|9.89|9.82|9.87|9.8|9.89|9.82|9.87|9.8|19
1725472800000|2024-09-04 18:00:00|9.88|9.81|9.87|9.8|9.89|9.82|9.86|9.79|60
1725473100000|2024-09-04 18:05:00|9.86|9.79|9.86|9.79|9.87|9.8|9.86|9.79|11
1725473400000|2024-09-04 18:10:00|9.87|9.8|9.89|9.82|9.89|9.82|9.86|9.79|7
1725473700000|2024-09-04 18:15:00|9.88|9.81|9.88|9.81|9.89|9.82|9.88|9.81|3
1725474000000|2024-09-04 18:20:00|9.87|9.8|9.87|9.8|9.88|9.81|9.86|9.79|39
1725474300000|2024-09-04 18:25:00|9.86|9.79|9.86|9.79|9.87|9.8|9.86|9.79|9
1725474600000|2024-09-04 18:30:00|9.87|9.8|9.86|9.79|9.89|9.82|9.86|9.79|10
1725474900000|2024-09-04 18:35:00|9.85|9.78|9.83|9.76|9.86|9.79|9.83|9.76|19
1725475200000|2024-09-04 18:40:00|9.82|9.75|9.8|9.73|9.83|9.76|9.8|9.73|19
1725475500000|2024-09-04 18:45:00|9.81|9.74|9.83|9.76|9.83|9.76|9.8|9.73|11
1725475800000|2024-09-04 18:50:00|9.82|9.75|9.82|9.75|9.82|9.75|9.81|9.74|3
1725476100000|2024-09-04 18:55:00|9.83|9.76|9.81|9.74|9.83|9.76|9.8|9.73|29
1725476400000|2024-09-04 19:00:00|9.82|9.75|9.83|9.76|9.83|9.76|9.81|9.74|26
1725476700000|2024-09-04 19:05:00|9.84|9.77|9.84|9.77|9.85|9.78|9.83|9.76|11
1725477000000|2024-09-04 19:10:00|9.83|9.76|9.83|9.76|9.83|9.76|9.83|9.76|1
1725477300000|2024-09-04 19:15:00|9.84|9.77|9.84|9.77|9.84|9.77|9.83|9.76|7
1725477600000|2024-09-04 19:20:00|9.83|9.76|9.85|9.78|9.85|9.78|9.83|9.76|5
1725477900000|2024-09-04 19:25:00|9.84|9.77|9.85|9.78|9.85|9.78|9.84|9.77|14
1725478200000|2024-09-04 19:30:00|9.86|9.79|9.84|9.77|9.86|9.79|9.84|9.77|7
1725478500000|2024-09-04 19:35:00|9.83|9.76|9.83|9.76|9.84|9.77|9.83|9.76|3
1725478800000|2024-09-04 19:40:00|9.84|9.77|9.84|9.77|9.85|9.78|9.83|9.76|5
1725479100000|2024-09-04 19:45:00|9.83|9.76|9.83|9.76|9.84|9.77|9.83|9.76|11
1725479400000|2024-09-04 19:50:00|9.82|9.75|9.83|9.76|9.83|9.76|9.82|9.75|4
1725479700000|2024-09-04 19:55:00|9.82|9.75|9.84|9.77|9.85|9.78|9.82|9.75|17
1725480000000|2024-09-04 20:00:00|9.85|9.78|9.85|9.78|9.85|9.78|9.83|9.76|9
1725480300000|2024-09-04 20:05:00|9.84|9.77|9.85|9.78|9.85|9.78|9.84|9.77|8
1725480600000|2024-09-04 20:10:00|9.84|9.77|9.83|9.76|9.85|9.78|9.83|9.76|14
1725480900000|2024-09-04 20:15:00|9.82|9.75|9.82|9.75|9.82|9.75|9.81|9.74|29
1725481200000|2024-09-04 20:20:00|9.81|9.74|9.79|9.72|9.82|9.75|9.79|9.72|13
1725481500000|2024-09-04 20:25:00|9.8|9.73|9.8|9.73|9.8|9.73|9.79|9.72|3
1725481800000|2024-09-04 20:30:00|9.81|9.74|9.82|9.75|9.83|9.76|9.8|9.73|28
1725482100000|2024-09-04 20:35:00|9.83|9.76|9.81|9.74|9.83|9.76|9.81|9.74|9
1725482400000|2024-09-04 20:40:00|9.8|9.73|9.81|9.74|9.81|9.74|9.8|9.73|6
1725482700000|2024-09-04 20:45:00|9.82|9.75|9.81|9.74|9.82|9.75|9.81|9.74|14
1725483000000|2024-09-04 20:50:00|9.8|9.73|9.82|9.75|9.82|9.75|9.8|9.73|7
1725483300000|2024-09-04 20:55:00|9.81|9.74|9.84|9.77|9.84|9.77|9.81|9.74|8
1725483600000|2024-09-04 21:00:00|9.85|9.78|9.85|9.78|9.86|9.79|9.84|9.77|5
1725483900000|2024-09-04 21:05:00|9.84|9.77|9.84|9.77|9.85|9.78|9.84|9.77|21
1725484200000|2024-09-04 21:10:00|9.85|9.78|9.84|9.77|9.85|9.78|9.84|9.77|2
1725484500000|2024-09-04 21:15:00|9.85|9.78|9.85|9.78|9.85|9.78|9.84|9.77|7
1725484800000|2024-09-04 21:20:00|9.84|9.77|9.84|9.77|9.84|9.77|9.84|9.77|1
1725485100000|2024-09-04 21:25:00|9.85|9.78|9.85|9.78|9.86|9.79|9.85|9.78|7
1725485400000|2024-09-04 21:30:00|9.86|9.79|9.87|9.8|9.87|9.8|9.85|9.78|40
1725486000000|2024-09-04 21:40:00|9.88|9.81|9.87|9.8|9.88|9.81|9.87|9.8|20
1725486600000|2024-09-04 21:50:00|9.88|9.81|9.88|9.81|9.88|9.81|9.87|9.8|21
1725486900000|2024-09-04 21:55:00|9.89|9.82|9.88|9.81|9.89|9.82|9.87|9.8|14
1725487200000|2024-09-04 22:00:00|9.89|9.82|9.89|9.82|9.9|9.83|9.88|9.81|19
1725487500000|2024-09-04 22:05:00|9.88|9.81|9.89|9.82|9.9|9.83|9.88|9.81|38
1725487800000|2024-09-04 22:10:00|9.9|9.83|9.91|9.84|9.92|9.85|9.89|9.82|6
1725488100000|2024-09-04 22:15:00|9.92|9.85|9.89|9.82|9.92|9.85|9.88|9.81|10
1725488400000|2024-09-04 22:20:00|9.9|9.83|9.88|9.81|9.9|9.83|9.88|9.81|17
1725488700000|2024-09-04 22:25:00|9.87|9.8|9.87|9.8|9.87|9.8|9.86|9.79|3
1725489000000|2024-09-04 22:30:00|9.88|9.81|9.88|9.81|9.89|9.82|9.88|9.81|13
1725489300000|2024-09-04 22:35:00|9.89|9.82|9.87|9.8|9.89|9.82|9.87|9.8|7
1725489600000|2024-09-04 22:40:00|9.86|9.79|9.86|9.79|9.87|9.8|9.86|9.79|3
1725489900000|2024-09-04 22:45:00|9.87|9.8|9.87|9.8|9.87|9.8|9.86|9.79|3
1725490200000|2024-09-04 22:50:00|9.86|9.79|9.88|9.81|9.88|9.81|9.86|9.79|3
1725490500000|2024-09-04 22:55:00|9.87|9.8|9.87|9.8|9.87|9.8|9.87|9.8|1
1725491400000|2024-09-04 23:10:00|9.88|9.81|9.88|9.81|9.89|9.82|9.87|9.8|105
1725491700000|2024-09-04 23:15:00|9.89|9.82|9.89|9.82|9.89|9.82|9.88|9.81|3
1725492000000|2024-09-04 23:20:00|9.9|9.83|9.87|9.8|9.9|9.83|9.87|9.8|4
1725492300000|2024-09-04 23:25:00|9.86|9.79|9.87|9.8|9.87|9.8|9.86|9.79|8
1725492600000|2024-09-04 23:30:00|9.86|9.79|9.86|9.79|9.87|9.8|9.85|9.78|33
1725492900000|2024-09-04 23:35:00|9.87|9.8|9.85|9.78|9.87|9.8|9.85|9.78|9
1725493200000|2024-09-04 23:40:00|9.86|9.79|9.84|9.77|9.86|9.79|9.84|9.77|5
1725493500000|2024-09-04 23:45:00|9.85|9.78|9.83|9.76|9.85|9.78|9.83|9.76|13
1725493800000|2024-09-04 23:50:00|9.84|9.77|9.84|9.77|9.84|9.77|9.83|9.76|3
1725494400000|2024-09-05 00:00:00|9.85|9.78|9.84|9.77|9.85|9.78|9.84|9.77|2
1725494700000|2024-09-05 00:05:00|9.83|9.76|9.85|9.78|9.85|9.78|9.83|9.76|15
1725495000000|2024-09-05 00:10:00|9.86|9.79|9.87|9.8|9.87|9.8|9.86|9.79|14
1725495300000|2024-09-05 00:15:00|9.86|9.79|9.88|9.81|9.88|9.81|9.86|9.79|13
1725495600000|2024-09-05 00:20:00|9.87|9.8|9.88|9.81|9.88|9.81|9.87|9.8|2
1725495900000|2024-09-05 00:25:00|9.87|9.8|9.89|9.82|9.89|9.82|9.87|9.8|3
1725496200000|2024-09-05 00:30:00|9.88|9.81|9.87|9.8|9.89|9.82|9.87|9.8|8
1725496500000|2024-09-05 00:35:00|9.86|9.79|9.87|9.8|9.87|9.8|9.85|9.78|10
1725496800000|2024-09-05 00:40:00|9.86|9.79|9.86|9.79|9.87|9.8|9.86|9.79|3
1725497100000|2024-09-05 00:45:00|9.85|9.78|9.86|9.79|9.86|9.79|9.85|9.78|2
1725497400000|2024-09-05 00:50:00|9.87|9.8|9.84|9.77|9.87|9.8|9.84|9.77|8
1725497700000|2024-09-05 00:55:00|9.83|9.76|9.83|9.76|9.83|9.76|9.83|9.76|1
1725498000000|2024-09-05 01:00:00|9.84|9.77|9.84|9.77|9.84|9.77|9.83|9.76|5
1725498300000|2024-09-05 01:05:00|9.85|9.78|9.85|9.78|9.85|9.78|9.84|9.77|11
1725498600000|2024-09-05 01:10:00|9.84|9.77|9.84|9.77|9.85|9.78|9.84|9.77|3
1725498900000|2024-09-05 01:15:00|9.83|9.76|9.84|9.77|9.84|9.77|9.83|9.76|2
1725499500000|2024-09-05 01:25:00|9.85|9.78|9.86|9.79|9.86|9.79|9.85|9.78|2
1725499800000|2024-09-05 01:30:00|9.87|9.8|9.86|9.79|9.87|9.8|9.86|9.79|52
1725500100000|2024-09-05 01:35:00|9.85|9.78|9.87|9.8|9.87|9.8|9.85|9.78|3
1725500400000|2024-09-05 01:40:00|9.86|9.79|9.86|9.79|9.87|9.8|9.86|9.79|19
1725500700000|2024-09-05 01:45:00|9.87|9.8|9.86|9.79|9.87|9.8|9.86|9.79|22
1725501000000|2024-09-05 01:50:00|9.85|9.78|9.84|9.77|9.86|9.79|9.83|9.76|8
1725501300000|2024-09-05 01:55:00|9.83|9.76|9.84|9.77|9.84|9.77|9.83|9.76|22
1725501600000|2024-09-05 02:00:00|9.83|9.76|9.83|9.76|9.84|9.77|9.83|9.76|51
1725501900000|2024-09-05 02:05:00|9.82|9.75|9.81|9.74|9.82|9.75|9.8|9.73|6
1725502200000|2024-09-05 02:10:00|9.8|9.73|9.78|9.71|9.8|9.73|9.78|9.71|9
1725502500000|2024-09-05 02:15:00|9.77|9.7|9.79|9.72|9.79|9.72|9.77|9.7|17
1725502800000|2024-09-05 02:20:00|9.78|9.71|9.79|9.72|9.79|9.72|9.78|9.71|6
1725503100000|2024-09-05 02:25:00|9.78|9.71|9.79|9.72|9.79|9.72|9.78|9.71|6
1725503400000|2024-09-05 02:30:00|9.78|9.71|9.78|9.71|9.79|9.72|9.78|9.71|7
1725503700000|2024-09-05 02:35:00|9.79|9.72|9.78|9.71|9.79|9.72|9.77|9.7|4
1725504000000|2024-09-05 02:40:00|9.77|9.7|9.78|9.71|9.78|9.71|9.77|9.7|6
1725504300000|2024-09-05 02:45:00|9.77|9.7|9.77|9.7|9.77|9.7|9.77|9.7|1
1725504600000|2024-09-05 02:50:00|9.78|9.71|9.75|9.68|9.78|9.71|9.75|9.68|4
1725504900000|2024-09-05 02:55:00|9.76|9.69|9.75|9.68|9.76|9.69|9.75|9.68|2
1725505200000|2024-09-05 03:00:00|9.74|9.67|9.74|9.67|9.75|9.68|9.74|9.67|3
1725505500000|2024-09-05 03:05:00|9.73|9.66|9.67|9.6|9.73|9.66|9.65|9.58|61
1725505800000|2024-09-05 03:10:00|9.68|9.61|9.68|9.61|9.69|9.62|9.65|9.58|49
1725506100000|2024-09-05 03:15:00|9.69|9.62|9.67|9.6|9.69|9.62|9.66|9.59|27
1725506400000|2024-09-05 03:20:00|9.68|9.61|9.66|9.59|9.68|9.61|9.66|9.59|9
1725506700000|2024-09-05 03:25:00|9.67|9.6|9.68|9.61|9.68|9.61|9.66|9.59|42
1725507000000|2024-09-05 03:30:00|9.67|9.6|9.66|9.59|9.68|9.61|9.65|9.58|24
1725507300000|2024-09-05 03:35:00|9.65|9.58|9.66|9.59|9.67|9.6|9.64|9.57|22
1725507600000|2024-09-05 03:40:00|9.67|9.6|9.68|9.61|9.68|9.61|9.66|9.59|8
1725507900000|2024-09-05 03:45:00|9.67|9.6|9.67|9.6|9.68|9.61|9.67|9.6|7
1725508200000|2024-09-05 03:50:00|9.66|9.59|9.66|9.59|9.67|9.6|9.66|9.59|7
1725508500000|2024-09-05 03:55:00|9.67|9.6|9.66|9.59|9.67|9.6|9.66|9.59|2
1725508800000|2024-09-05 04:00:00|9.65|9.58|9.67|9.6|9.67|9.6|9.65|9.58|3
1725509100000|2024-09-05 04:05:00|9.68|9.61|9.69|9.62|9.69|9.62|9.68|9.61|2
1725509400000|2024-09-05 04:10:00|9.7|9.63|9.71|9.64|9.71|9.64|9.7|9.63|2
1725509700000|2024-09-05 04:15:00|9.7|9.63|9.7|9.63|9.7|9.63|9.7|9.63|1
1725510000000|2024-09-05 04:20:00|9.71|9.64|9.71|9.64|9.71|9.64|9.71|9.64|1
1725510600000|2024-09-05 04:30:00|9.72|9.65|9.71|9.64|9.72|9.65|9.7|9.63|4
1725511200000|2024-09-05 04:40:00|9.72|9.65|9.72|9.65|9.72|9.65|9.71|9.64|7
1725511500000|2024-09-05 04:45:00|9.73|9.66|9.73|9.66|9.73|9.66|9.72|9.65|3
1725511800000|2024-09-05 04:50:00|9.74|9.67|9.73|9.66|9.74|9.67|9.72|9.65|12
1725512100000|2024-09-05 04:55:00|9.72|9.65|9.72|9.65|9.74|9.67|9.72|9.65|9
1725512400000|2024-09-05 05:00:00|9.73|9.66|9.72|9.65|9.73|9.66|9.72|9.65|34
1725512700000|2024-09-05 05:05:00|9.71|9.64|9.72|9.65|9.72|9.65|9.71|9.64|22
1725513000000|2024-09-05 05:10:00|9.73|9.66|9.73|9.66|9.73|9.66|9.71|9.64|19
1725513300000|2024-09-05 05:15:00|9.74|9.67|9.73|9.66|9.74|9.67|9.72|9.65|6
1725513600000|2024-09-05 05:20:00|9.74|9.67|9.74|9.67|9.74|9.67|9.73|9.66|13
1725513900000|2024-09-05 05:25:00|9.75|9.68|9.75|9.68|9.75|9.68|9.75|9.68|1
1725514200000|2024-09-05 05:30:00|9.74|9.67|9.75|9.68|9.75|9.68|9.74|9.67|34
1725514500000|2024-09-05 05:35:00|9.74|9.67|9.73|9.66|9.75|9.68|9.73|9.66|16
1725515100000|2024-09-05 05:45:00|9.72|9.65|9.72|9.65|9.72|9.65|9.72|9.65|1
1725515400000|2024-09-05 05:50:00|9.71|9.64|9.71|9.64|9.72|9.65|9.71|9.64|3
1725515700000|2024-09-05 05:55:00|9.72|9.65|9.72|9.65|9.72|9.65|9.72|9.65|1
1725516000000|2024-09-05 06:00:00|9.71|9.64|9.73|9.66|9.74|9.67|9.71|9.64|7
1725516300000|2024-09-05 06:05:00|9.72|9.65|9.75|9.68|9.77|9.7|9.72|9.65|12
1725516600000|2024-09-05 06:10:00|9.74|9.67|9.76|9.69|9.76|9.69|9.74|9.67|7
1725516900000|2024-09-05 06:15:00|9.75|9.68|9.74|9.67|9.76|9.69|9.74|9.67|24
1725517200000|2024-09-05 06:20:00|9.73|9.66|9.66|9.59|9.74|9.67|9.66|9.59|24
1725517500000|2024-09-05 06:25:00|9.67|9.6|9.71|9.64|9.72|9.65|9.67|9.6|41
1725517800000|2024-09-05 06:30:00|9.72|9.65|9.72|9.65|9.73|9.66|9.71|9.64|21
1725518100000|2024-09-05 06:35:00|9.71|9.64|9.69|9.62|9.71|9.64|9.69|9.62|3
1725518400000|2024-09-05 06:40:00|9.68|9.61|9.73|9.66|9.73|9.66|9.68|9.61|8
1725518700000|2024-09-05 06:45:00|9.72|9.65|9.72|9.65|9.74|9.67|9.72|9.65|11
1725519000000|2024-09-05 06:50:00|9.73|9.66|9.75|9.68|9.76|9.69|9.72|9.65|11
1725519300000|2024-09-05 06:55:00|9.74|9.67|9.76|9.69|9.76|9.69|9.74|9.67|11
1725519600000|2024-09-05 07:00:00|9.77|9.7|9.78|9.71|9.78|9.71|9.76|9.69|10
1725519900000|2024-09-05 07:05:00|9.77|9.7|9.79|9.72|9.79|9.72|9.77|9.7|35
1725520200000|2024-09-05 07:10:00|9.8|9.73|9.81|9.74|9.81|9.74|9.79|9.72|26
1725520500000|2024-09-05 07:15:00|9.82|9.75|9.81|9.74|9.82|9.75|9.81|9.74|16
1725520800000|2024-09-05 07:20:00|9.82|9.75|9.84|9.77|9.84|9.77|9.81|9.74|27
1725521100000|2024-09-05 07:25:00|9.83|9.76|9.83|9.76|9.84|9.77|9.83|9.76|11
1725521400000|2024-09-05 07:30:00|9.84|9.77|9.85|9.78|9.85|9.78|9.83|9.76|46
1725521700000|2024-09-05 07:35:00|9.84|9.77|9.82|9.75|9.85|9.78|9.82|9.75|25
1725522000000|2024-09-05 07:40:00|9.83|9.76|9.82|9.75|9.83|9.76|9.82|9.75|6
1725522300000|2024-09-05 07:45:00|9.81|9.74|9.81|9.74|9.82|9.75|9.81|9.74|7
1725522600000|2024-09-05 07:50:00|9.8|9.73|9.81|9.74|9.82|9.75|9.8|9.73|36
1725522900000|2024-09-05 07:55:00|9.8|9.73|9.8|9.73|9.81|9.74|9.8|9.73|3
1725523200000|2024-09-05 08:00:00|9.81|9.74|9.81|9.74|9.82|9.75|9.81|9.74|7
1725523500000|2024-09-05 08:05:00|9.82|9.75|9.81|9.74|9.82|9.75|9.8|9.73|4
1725523800000|2024-09-05 08:10:00|9.8|9.73|9.81|9.74|9.82|9.75|9.8|9.73|6
1725524100000|2024-09-05 08:15:00|9.82|9.75|9.81|9.74|9.82|9.75|9.81|9.74|4
1725524400000|2024-09-05 08:20:00|9.82|9.75|9.82|9.75|9.82|9.75|9.81|9.74|37
1725524700000|2024-09-05 08:25:00|9.83|9.76|9.83|9.76|9.83|9.76|9.83|9.76|1
1725525000000|2024-09-05 08:30:00|9.84|9.77|9.81|9.74|9.84|9.77|9.81|9.74|12
1725525300000|2024-09-05 08:35:00|9.82|9.75|9.8|9.73|9.82|9.75|9.8|9.73|5
1725525600000|2024-09-05 08:40:00|9.81|9.74|9.81|9.74|9.81|9.74|9.8|9.73|15
1725525900000|2024-09-05 08:45:00|9.8|9.73|9.78|9.71|9.8|9.73|9.78|9.71|3
1725526200000|2024-09-05 08:50:00|9.79|9.72|9.78|9.71|9.79|9.72|9.78|9.71|14
1725526500000|2024-09-05 08:55:00|9.79|9.72|9.79|9.72|9.8|9.73|9.79|9.72|3
1725526800000|2024-09-05 09:00:00|9.78|9.71|9.78|9.71|9.8|9.73|9.78|9.71|29
1725527100000|2024-09-05 09:05:00|9.79|9.72|9.78|9.71|9.79|9.72|9.78|9.71|2
1725527400000|2024-09-05 09:10:00|9.77|9.7|9.78|9.71|9.78|9.71|9.77|9.7|2
1725527700000|2024-09-05 09:15:00|9.79|9.72|9.76|9.69|9.79|9.72|9.76|9.69|8
1725528000000|2024-09-05 09:20:00|9.77|9.7|9.74|9.67|9.77|9.7|9.74|9.67|16
1725528300000|2024-09-05 09:25:00|9.75|9.68|9.75|9.68|9.76|9.69|9.74|9.67|13
1725528600000|2024-09-05 09:30:00|9.76|9.69|9.76|9.69|9.77|9.7|9.75|9.68|19
1725528900000|2024-09-05 09:35:00|9.75|9.68|9.78|9.71|9.78|9.71|9.75|9.68|36
1725529200000|2024-09-05 09:40:00|9.79|9.72|9.79|9.72|9.8|9.73|9.78|9.71|35
1725529500000|2024-09-05 09:45:00|9.8|9.73|9.78|9.71|9.8|9.73|9.78|9.71|117
1725529800000|2024-09-05 09:50:00|9.77|9.7|9.76|9.69|9.78|9.71|9.76|9.69|8
1725530100000|2024-09-05 09:55:00|9.75|9.68|9.76|9.69|9.76|9.69|9.75|9.68|8
1725530400000|2024-09-05 10:00:00|9.75|9.68|9.76|9.69|9.76|9.69|9.75|9.68|10
1725530700000|2024-09-05 10:05:00|9.75|9.68|9.76|9.69|9.76|9.69|9.74|9.67|12
1725531000000|2024-09-05 10:10:00|9.75|9.68|9.76|9.69|9.77|9.7|9.75|9.68|8
1725531300000|2024-09-05 10:15:00|9.77|9.7|9.75|9.68|9.77|9.7|9.75|9.68|7
1725531600000|2024-09-05 10:20:00|9.74|9.67|9.76|9.69|9.76|9.69|9.74|9.67|5
1725531900000|2024-09-05 10:25:00|9.77|9.7|9.76|9.69|9.77|9.7|9.75|9.68|12
1725532200000|2024-09-05 10:30:00|9.75|9.68|9.76|9.69|9.77|9.7|9.75|9.68|13
1725532500000|2024-09-05 10:35:00|9.77|9.7|9.77|9.7|9.77|9.7|9.76|9.69|3
1725532800000|2024-09-05 10:40:00|9.76|9.69|9.78|9.71|9.78|9.71|9.76|9.69|3
1725533100000|2024-09-05 10:45:00|9.77|9.7|9.77|9.7|9.78|9.71|9.77|9.7|9
1725533400000|2024-09-05 10:50:00|9.76|9.69|9.77|9.7|9.77|9.7|9.76|9.69|4
1725533700000|2024-09-05 10:55:00|9.78|9.71|9.77|9.7|9.78|9.71|9.77|9.7|34
1725534000000|2024-09-05 11:00:00|9.78|9.71|9.78|9.71|9.78|9.71|9.78|9.71|1
1725534300000|2024-09-05 11:05:00|9.79|9.72|9.76|9.69|9.79|9.72|9.76|9.69|10
1725534600000|2024-09-05 11:10:00|9.75|9.68|9.77|9.7|9.77|9.7|9.75|9.68|3
1725534900000|2024-09-05 11:15:00|9.78|9.71|9.78|9.71|9.78|9.71|9.76|9.69|9
1725535200000|2024-09-05 11:20:00|9.77|9.7|9.79|9.72|9.79|9.72|9.77|9.7|5
1725535500000|2024-09-05 11:25:00|9.78|9.71|9.8|9.73|9.8|9.73|9.78|9.71|3
1725535800000|2024-09-05 11:30:00|9.81|9.74|9.8|9.73|9.81|9.74|9.8|9.73|8
1725536100000|2024-09-05 11:35:00|9.81|9.74|9.79|9.72|9.81|9.74|9.79|9.72|13
1725536400000|2024-09-05 11:40:00|9.78|9.71|9.78|9.71|9.79|9.72|9.78|9.71|9
1725536700000|2024-09-05 11:45:00|9.79|9.72|9.79|9.72|9.79|9.72|9.78|9.71|7
1725537000000|2024-09-05 11:50:00|9.78|9.71|9.8|9.73|9.8|9.73|9.78|9.71|11
1725537300000|2024-09-05 11:55:00|9.79|9.72|9.79|9.72|9.79|9.72|9.79|9.72|1
1725537600000|2024-09-05 12:00:00|9.78|9.71|9.78|9.71|9.79|9.72|9.77|9.7|9
1725537900000|2024-09-05 12:05:00|9.79|9.72|9.78|9.71|9.8|9.73|9.78|9.71|14
1725538200000|2024-09-05 12:10:00|9.79|9.72|9.81|9.74|9.82|9.75|9.79|9.72|5
1725538500000|2024-09-05 12:15:00|9.8|9.73|9.77|9.7|9.8|9.73|9.77|9.7|4
1725538800000|2024-09-05 12:20:00|9.76|9.69|9.75|9.68|9.77|9.7|9.74|9.67|18
1725539100000|2024-09-05 12:25:00|9.74|9.67|9.77|9.7|9.77|9.7|9.74|9.67|22
1725539400000|2024-09-05 12:30:00|9.78|9.71|9.79|9.72|9.82|9.75|9.77|9.7|90
1725539700000|2024-09-05 12:35:00|9.78|9.71|9.77|9.7|9.78|9.71|9.75|9.68|12
1725540000000|2024-09-05 12:40:00|9.76|9.69|9.77|9.7|9.77|9.7|9.75|9.68|22
1725540300000|2024-09-05 12:45:00|9.76|9.69|9.79|9.72|9.79|9.72|9.75|9.68|16
1725540600000|2024-09-05 12:50:00|9.8|9.73|9.79|9.72|9.8|9.73|9.78|9.71|6
1725540900000|2024-09-05 12:55:00|9.8|9.73|9.79|9.72|9.81|9.74|9.79|9.72|34
1725541200000|2024-09-05 13:00:00|9.8|9.73|9.81|9.74|9.81|9.74|9.8|9.73|22
1725541500000|2024-09-05 13:05:00|9.8|9.73|9.79|9.72|9.8|9.73|9.79|9.72|8
1725541800000|2024-09-05 13:10:00|9.8|9.73|9.77|9.7|9.8|9.73|9.77|9.7|24
1725542100000|2024-09-05 13:15:00|9.78|9.71|9.77|9.7|9.79|9.72|9.76|9.69|20
1725542400000|2024-09-05 13:20:00|9.78|9.71|9.78|9.71|9.79|9.72|9.77|9.7|9
1725542700000|2024-09-05 13:25:00|9.79|9.72|9.8|9.73|9.8|9.73|9.78|9.71|4
1725543000000|2024-09-05 13:30:00|9.81|9.74|9.8|9.73|9.82|9.75|9.79|9.72|30
1725543300000|2024-09-05 13:35:00|9.81|9.74|9.86|9.79|9.86|9.79|9.8|9.73|46
1725543600000|2024-09-05 13:40:00|9.85|9.78|9.83|9.76|9.87|9.8|9.83|9.76|59
1725543900000|2024-09-05 13:45:00|9.84|9.77|9.8|9.73|9.86|9.79|9.8|9.73|47
1725544200000|2024-09-05 13:50:00|9.81|9.74|9.88|9.81|9.88|9.81|9.79|9.72|70
1725544500000|2024-09-05 13:55:00|9.87|9.8|9.9|9.83|9.9|9.83|9.86|9.79|40
1725544800000|2024-09-05 14:00:00|9.91|9.84|9.9|9.83|9.93|9.86|9.89|9.82|138
1725545100000|2024-09-05 14:05:00|9.89|9.82|9.91|9.84|9.92|9.85|9.89|9.82|115
1725545400000|2024-09-05 14:10:00|9.9|9.83|9.86|9.79|9.9|9.83|9.86|9.79|69
1725545700000|2024-09-05 14:15:00|9.87|9.8|9.9|9.83|9.9|9.83|9.86|9.79|28
1725546000000|2024-09-05 14:20:00|9.91|9.84|9.93|9.86|9.94|9.87|9.9|9.83|27
1725546300000|2024-09-05 14:25:00|9.94|9.87|9.9|9.83|9.94|9.87|9.9|9.83|63
1725546600000|2024-09-05 14:30:00|9.91|9.84|9.9|9.83|9.92|9.85|9.89|9.82|58
1725546900000|2024-09-05 14:35:00|9.89|9.82|9.92|9.85|9.92|9.85|9.89|9.82|50
1725547200000|2024-09-05 14:40:00|9.91|9.84|9.89|9.82|9.91|9.84|9.89|9.82|19
1725547500000|2024-09-05 14:45:00|9.88|9.81|9.86|9.79|9.89|9.82|9.85|9.78|103
1725547800000|2024-09-05 14:50:00|9.85|9.78|9.84|9.77|9.86|9.79|9.81|9.74|102
1725548100000|2024-09-05 14:55:00|9.85|9.78|9.84|9.77|9.88|9.81|9.84|9.77|50
1725548400000|2024-09-05 15:00:00|9.85|9.78|9.82|9.75|9.85|9.78|9.81|9.74|78
1725548700000|2024-09-05 15:05:00|9.81|9.74|9.9|9.83|9.9|9.83|9.81|9.74|122
1725549000000|2024-09-05 15:10:00|9.91|9.84|9.9|9.83|9.94|9.87|9.89|9.82|74
1725549300000|2024-09-05 15:15:00|9.91|9.84|9.9|9.83|9.91|9.84|9.88|9.81|42
1725549600000|2024-09-05 15:20:00|9.89|9.82|9.86|9.79|9.91|9.84|9.85|9.78|38
1725549900000|2024-09-05 15:25:00|9.85|9.78|9.77|9.7|9.86|9.79|9.75|9.68|77
1725550200000|2024-09-05 15:30:00|9.76|9.69|9.75|9.68|9.76|9.69|9.7|9.63|130
1725550500000|2024-09-05 15:35:00|9.76|9.69|9.81|9.74|9.82|9.75|9.75|9.68|168
1725550800000|2024-09-05 15:40:00|9.8|9.73|9.76|9.69|9.8|9.73|9.75|9.68|63
1725551100000|2024-09-05 15:45:00|9.77|9.7|9.77|9.7|9.77|9.7|9.76|9.69|15
1725551400000|2024-09-05 15:50:00|9.78|9.71|9.76|9.69|9.79|9.72|9.75|9.68|53
1725551700000|2024-09-05 15:55:00|9.75|9.68|9.73|9.66|9.78|9.71|9.73|9.66|29
1725552000000|2024-09-05 16:00:00|9.72|9.65|9.74|9.67|9.76|9.69|9.72|9.65|31
1725552300000|2024-09-05 16:05:00|9.75|9.68|9.76|9.69|9.77|9.7|9.75|9.68|24
1725552600000|2024-09-05 16:10:00|9.75|9.68|9.75|9.68|9.76|9.69|9.73|9.66|31
1725552900000|2024-09-05 16:15:00|9.76|9.69|9.72|9.65|9.76|9.69|9.71|9.64|13
1725553200000|2024-09-05 16:20:00|9.71|9.64|9.74|9.67|9.75|9.68|9.7|9.63|24
1725553500000|2024-09-05 16:25:00|9.73|9.66|9.73|9.66|9.74|9.67|9.72|9.65|7
1725553800000|2024-09-05 16:30:00|9.72|9.65|9.73|9.66|9.73|9.66|9.69|9.62|16
1725554100000|2024-09-05 16:35:00|9.74|9.67|9.74|9.67|9.76|9.69|9.73|9.66|55
1725554400000|2024-09-05 16:40:00|9.75|9.68|9.75|9.68|9.77|9.7|9.74|9.67|47
1725554700000|2024-09-05 16:45:00|9.74|9.67|9.73|9.66|9.75|9.68|9.73|9.66|22
1725555000000|2024-09-05 16:50:00|9.72|9.65|9.73|9.66|9.73|9.66|9.69|9.62|53
1725555300000|2024-09-05 16:55:00|9.72|9.65|9.85|9.78|9.87|9.8|9.72|9.65|134
1725555600000|2024-09-05 17:00:00|9.86|9.79|9.86|9.79|9.9|9.83|9.85|9.78|127
1725555900000|2024-09-05 17:05:00|9.85|9.78|9.85|9.78|9.86|9.79|9.83|9.76|45
1725556200000|2024-09-05 17:10:00|9.86|9.79|9.86|9.79|9.88|9.81|9.85|9.78|25
1725556500000|2024-09-05 17:15:00|9.85|9.78|9.87|9.8|9.88|9.81|9.83|9.76|55
1725556800000|2024-09-05 17:20:00|9.86|9.79|9.89|9.82|9.89|9.82|9.86|9.79|126
1725557100000|2024-09-05 17:25:00|9.88|9.81|9.86|9.79|9.9|9.83|9.85|9.78|41
1725557400000|2024-09-05 17:30:00|9.85|9.78|9.86|9.79|9.86|9.79|9.84|9.77|48
1725557700000|2024-09-05 17:35:00|9.87|9.8|9.87|9.8|9.88|9.81|9.85|9.78|77
1725558000000|2024-09-05 17:40:00|9.86|9.79|9.87|9.8|9.88|9.81|9.85|9.78|60
1725558300000|2024-09-05 17:45:00|9.86|9.79|9.9|9.83|9.9|9.83|9.86|9.79|79
1725558600000|2024-09-05 17:50:00|9.89|9.82|9.9|9.83|9.92|9.85|9.89|9.82|62
1725558900000|2024-09-05 17:55:00|9.91|9.84|9.92|9.85|9.92|9.85|9.9|9.83|26
1725559200000|2024-09-05 18:00:00|9.93|9.86|9.93|9.86|9.94|9.87|9.91|9.84|35
1725559500000|2024-09-05 18:05:00|9.92|9.85|9.94|9.87|9.95|9.88|9.92|9.85|27
1725559800000|2024-09-05 18:10:00|9.95|9.88|9.94|9.87|9.96|9.89|9.94|9.87|18
1725560100000|2024-09-05 18:15:00|9.95|9.88|9.94|9.87|9.96|9.89|9.93|9.86|36
1725560400000|2024-09-05 18:20:00|9.95|9.88|9.94|9.87|9.95|9.88|9.93|9.86|8
1725560700000|2024-09-05 18:25:00|9.93|9.86|9.93|9.86|9.93|9.86|9.92|9.85|7
1725561000000|2024-09-05 18:30:00|9.92|9.85|9.92|9.85|9.93|9.86|9.91|9.84|9
1725561300000|2024-09-05 18:35:00|9.91|9.84|9.91|9.84|9.91|9.84|9.91|9.84|1
1725561900000|2024-09-05 18:45:00|9.92|9.85|9.92|9.85|9.93|9.86|9.92|9.85|3
1725562200000|2024-09-05 18:50:00|9.93|9.86|9.93|9.86|9.94|9.87|9.93|9.86|3
1725562500000|2024-09-05 18:55:00|9.92|9.85|9.91|9.84|9.93|9.86|9.91|9.84|4
1725562800000|2024-09-05 19:00:00|9.9|9.83|9.9|9.83|9.91|9.84|9.9|9.83|3
1725563100000|2024-09-05 19:05:00|9.89|9.82|9.88|9.81|9.89|9.82|9.88|9.81|2
1725563700000|2024-09-05 19:15:00|9.87|9.8|9.83|9.76|9.87|9.8|9.83|9.76|8
1725564000000|2024-09-05 19:20:00|9.82|9.75|9.8|9.73|9.83|9.76|9.78|9.71|10
1725565200000|2024-09-05 19:40:00|9.79|9.72|9.75|9.68|9.79|9.72|9.75|9.68|16
1725565500000|2024-09-05 19:45:00|9.74|9.67|9.77|9.7|9.77|9.7|9.74|9.67|6
1725565800000|2024-09-05 19:50:00|9.78|9.71|9.76|9.69|9.78|9.71|9.75|9.68|9
1725566100000|2024-09-05 19:55:00|9.77|9.7|9.78|9.71|9.78|9.71|9.77|9.7|2
1725566400000|2024-09-05 20:00:00|9.79|9.72|9.8|9.73|9.8|9.73|9.79|9.72|4
1725566700000|2024-09-05 20:05:00|9.81|9.74|9.82|9.75|9.82|9.75|9.8|9.73|6
1725567300000|2024-09-05 20:15:00|9.81|9.74|9.81|9.74|9.82|9.75|9.8|9.73|7
1725567900000|2024-09-05 20:25:00|9.82|9.75|9.81|9.74|9.82|9.75|9.81|9.74|2
1725568200000|2024-09-05 20:30:00|9.82|9.75|9.82|9.75|9.82|9.75|9.82|9.75|1
1725568800000|2024-09-05 20:40:00|9.83|9.76|9.85|9.78|9.85|9.78|9.83|9.76|6
1725569100000|2024-09-05 20:45:00|9.84|9.77|9.86|9.79|9.87|9.8|9.84|9.77|5
1725569400000|2024-09-05 20:50:00|9.85|9.78|9.83|9.76|9.85|9.78|9.83|9.76|3
1725569700000|2024-09-05 20:55:00|9.82|9.75|9.84|9.77|9.84|9.77|9.82|9.75|3
1725570000000|2024-09-05 21:00:00|9.83|9.76|9.83|9.76|9.84|9.77|9.83|9.76|5
1725570300000|2024-09-05 21:05:00|9.84|9.77|9.82|9.75|9.84|9.77|9.82|9.75|3
1725570600000|2024-09-05 21:10:00|9.83|9.76|9.83|9.76|9.83|9.76|9.83|9.76|1
1725570900000|2024-09-05 21:15:00|9.84|9.77|9.86|9.79|9.86|9.79|9.84|9.77|5
1725571500000|2024-09-05 21:25:00|9.87|9.8|9.86|9.79|9.87|9.8|9.85|9.78|10
1725571800000|2024-09-05 21:30:00|9.85|9.78|9.83|9.76|9.86|9.79|9.83|9.76|29
1725572100000|2024-09-05 21:35:00|9.82|9.75|9.85|9.78|9.87|9.8|9.78|9.71|72
1725572400000|2024-09-05 21:40:00|9.84|9.77|9.86|9.79|9.86|9.79|9.83|9.76|37
1725572700000|2024-09-05 21:45:00|9.85|9.78|9.83|9.76|9.86|9.79|9.83|9.76|17
1725573000000|2024-09-05 21:50:00|9.84|9.77|9.84|9.77|9.84|9.77|9.83|9.76|17
1725573300000|2024-09-05 21:55:00|9.83|9.76|9.85|9.78|9.85|9.78|9.83|9.76|9
1725573600000|2024-09-05 22:00:00|9.86|9.79|9.84|9.77|9.86|9.79|9.84|9.77|7
1725573900000|2024-09-05 22:05:00|9.83|9.76|9.83|9.76|9.83|9.76|9.82|9.75|3
1725574500000|2024-09-05 22:15:00|9.82|9.75|9.81|9.74|9.82|9.75|9.81|9.74|4
1725574800000|2024-09-05 22:20:00|9.8|9.73|9.8|9.73|9.8|9.73|9.79|9.72|3
1725575100000|2024-09-05 22:25:00|9.79|9.72|9.83|9.76|9.83|9.76|9.79|9.72|7
1725575400000|2024-09-05 22:30:00|9.82|9.75|9.83|9.76|9.83|9.76|9.82|9.75|2
1725575700000|2024-09-05 22:35:00|9.84|9.77|9.85|9.78|9.85|9.78|9.84|9.77|2
1725576000000|2024-09-05 22:40:00|9.86|9.79|9.86|9.79|9.87|9.8|9.86|9.79|3
1725576600000|2024-09-05 22:50:00|9.88|9.81|9.89|9.82|9.89|9.82|9.88|9.81|2
1725578100000|2024-09-05 23:15:00|9.88|9.81|9.87|9.8|9.89|9.82|9.87|9.8|4
1725578400000|2024-09-05 23:20:00|9.88|9.81|9.87|9.8|9.88|9.81|9.87|9.8|2
1725578700000|2024-09-05 23:25:00|9.88|9.81|9.87|9.8|9.88|9.81|9.87|9.8|2
1725579000000|2024-09-05 23:30:00|9.86|9.79|9.86|9.79|9.86|9.79|9.86|9.79|1
1725579600000|2024-09-05 23:40:00|9.87|9.8|9.88|9.81|9.88|9.81|9.87|9.8|2
1725579900000|2024-09-05 23:45:00|9.89|9.82|9.88|9.81|9.89|9.82|9.88|9.81|2
1725580200000|2024-09-05 23:50:00|9.87|9.8|9.87|9.8|9.88|9.81|9.87|9.8|3
1725581700000|2024-09-06 00:15:00|9.88|9.81|9.9|9.83|9.91|9.84|9.88|9.81|5
1725582900000|2024-09-06 00:35:00|9.89|9.82|9.86|9.79|9.89|9.82|9.86|9.79|7
1725583200000|2024-09-06 00:40:00|9.85|9.78|9.87|9.8|9.88|9.81|9.85|9.78|9
1725583500000|2024-09-06 00:45:00|9.86|9.79|9.85|9.78|9.87|9.8|9.85|9.78|4
1725583800000|2024-09-06 00:50:00|9.86|9.79|9.86|9.79|9.86|9.79|9.86|9.79|1
1725584100000|2024-09-06 00:55:00|9.87|9.8|9.89|9.82|9.89|9.82|9.87|9.8|2
1725584400000|2024-09-06 01:00:00|9.88|9.81|9.88|9.81|9.88|9.81|9.87|9.8|3
1725585000000|2024-09-06 01:10:00|9.87|9.8|9.87|9.8|9.87|9.8|9.87|9.8|1
1725585600000|2024-09-06 01:20:00|9.88|9.81|9.88|9.81|9.88|9.81|9.88|9.81|1
1725585900000|2024-09-06 01:25:00|9.9|9.83|9.91|9.84|9.92|9.85|9.9|9.83|6
1725586500000|2024-09-06 01:35:00|9.92|9.85|9.92|9.85|9.92|9.85|9.91|9.84|3
1725587400000|2024-09-06 01:50:00|9.91|9.84|9.93|9.86|9.93|9.86|9.91|9.84|4
1725587700000|2024-09-06 01:55:00|9.92|9.85|9.93|9.86|9.93|9.86|9.92|9.85|10
1725588000000|2024-09-06 02:00:00|9.92|9.85|9.92|9.85|9.93|9.86|9.91|9.84|7
1725588300000|2024-09-06 02:05:00|9.93|9.86|9.96|9.89|9.97|9.9|9.92|9.85|16
1725588600000|2024-09-06 02:10:00|9.95|9.88|9.95|9.88|9.97|9.9|9.95|9.88|12
1725588900000|2024-09-06 02:15:00|9.96|9.89|9.94|9.87|9.96|9.89|9.93|9.86|7
1725589200000|2024-09-06 02:20:00|9.95|9.88|9.93|9.86|9.95|9.88|9.93|9.86|3
1725589500000|2024-09-06 02:25:00|9.94|9.87|9.94|9.87|9.95|9.88|9.94|9.87|5
1725590100000|2024-09-06 02:35:00|9.95|9.88|9.95|9.88|9.96|9.89|9.95|9.88|5
1725590400000|2024-09-06 02:40:00|9.96|9.89|9.97|9.9|9.98|9.91|9.96|9.89|4
1725590700000|2024-09-06 02:45:00|9.96|9.89|9.96|9.89|9.97|9.9|9.96|9.89|3
1725591000000|2024-09-06 02:50:00|9.97|9.9|9.95|9.88|9.97|9.9|9.95|9.88|9
1725591300000|2024-09-06 02:55:00|9.94|9.87|9.95|9.88|9.95|9.88|9.94|9.87|4
1725591600000|2024-09-06 03:00:00|9.94|9.87|9.95|9.88|9.95|9.88|9.94|9.87|2
1725591900000|2024-09-06 03:05:00|9.94|9.87|9.94|9.87|9.94|9.87|9.94|9.87|1
1725593400000|2024-09-06 03:30:00|9.93|9.86|9.93|9.86|9.94|9.87|9.93|9.86|5
1725593700000|2024-09-06 03:35:00|9.92|9.85|9.92|9.85|9.93|9.86|9.92|9.85|3
1725594300000|2024-09-06 03:45:00|9.93|9.86|9.93|9.86|9.94|9.87|9.93|9.86|3
1725594600000|2024-09-06 03:50:00|9.92|9.85|9.92|9.85|9.92|9.85|9.91|9.84|3
1725595500000|2024-09-06 04:05:00|9.93|9.86|9.94|9.87|9.94|9.87|9.92|9.85|7
1725595800000|2024-09-06 04:10:00|9.93|9.86|9.94|9.87|9.94|9.87|9.93|9.86|2
1725596100000|2024-09-06 04:15:00|9.93|9.86|9.93|9.86|9.93|9.86|9.93|9.86|1
1725596400000|2024-09-06 04:20:00|9.92|9.85|9.92|9.85|9.92|9.85|9.92|9.85|1
1725598200000|2024-09-06 04:50:00|9.91|9.84|9.92|9.85|9.92|9.85|9.91|9.84|4
1725598500000|2024-09-06 04:55:00|9.91|9.84|9.91|9.84|9.91|9.84|9.91|9.84|1
1725598800000|2024-09-06 05:00:00|9.92|9.85|9.91|9.84|9.92|9.85|9.91|9.84|2
1725599100000|2024-09-06 05:05:00|9.92|9.85|9.91|9.84|9.92|9.85|9.91|9.84|2
1725599400000|2024-09-06 05:10:00|9.88|9.81|9.88|9.81|9.88|9.81|9.88|9.81|1
1725600000000|2024-09-06 05:20:00|9.87|9.8|9.88|9.81|9.88|9.81|9.87|9.8|2
1725600300000|2024-09-06 05:25:00|9.87|9.8|9.87|9.8|9.87|9.8|9.87|9.8|1
1725601200000|2024-09-06 05:40:00|9.88|9.81|9.88|9.81|9.88|9.81|9.88|9.81|1
1725601500000|2024-09-06 05:45:00|9.89|9.82|9.89|9.82|9.9|9.83|9.89|9.82|3
1725601800000|2024-09-06 05:50:00|9.9|9.83|9.92|9.85|9.92|9.85|9.9|9.83|2
1725603000000|2024-09-06 06:10:00|9.93|9.86|9.92|9.85|9.93|9.86|9.92|9.85|2
1725603600000|2024-09-06 06:20:00|9.91|9.84|9.91|9.84|9.92|9.85|9.91|9.84|3
1725603900000|2024-09-06 06:25:00|9.9|9.83|9.9|9.83|9.9|9.83|9.9|9.83|1
1725604200000|2024-09-06 06:30:00|9.91|9.84|9.89|9.82|9.91|9.84|9.89|9.82|3
1725604500000|2024-09-06 06:35:00|9.9|9.83|9.89|9.82|9.9|9.83|9.89|9.82|4
1725604800000|2024-09-06 06:40:00|9.9|9.83|9.9|9.83|9.9|9.83|9.9|9.83|1
1725605700000|2024-09-06 06:55:00|9.91|9.84|9.9|9.83|9.91|9.84|9.9|9.83|2
1725606900000|2024-09-06 07:15:00|9.89|9.82|9.83|9.76|9.89|9.82|9.82|9.75|7
1725607200000|2024-09-06 07:20:00|9.82|9.75|9.75|9.68|9.83|9.76|9.74|9.67|35
1725607500000|2024-09-06 07:25:00|9.74|9.67|9.79|9.72|9.79|9.72|9.73|9.66|26
1725607800000|2024-09-06 07:30:00|9.78|9.71|9.76|9.69|9.79|9.72|9.76|9.69|9
1725608400000|2024-09-06 07:40:00|9.77|9.7|9.82|9.75|9.83|9.76|9.77|9.7|16
1725608700000|2024-09-06 07:45:00|9.83|9.76|9.83|9.76|9.83|9.76|9.81|9.74|15
1725609000000|2024-09-06 07:50:00|9.82|9.75|9.82|9.75|9.82|9.75|9.82|9.75|1
1725609300000|2024-09-06 07:55:00|9.81|9.74|9.8|9.73|9.81|9.74|9.8|9.73|2
1725609600000|2024-09-06 08:00:00|9.81|9.74|9.81|9.74|9.81|9.74|9.81|9.74|1
1725610500000|2024-09-06 08:15:00|9.82|9.75|9.79|9.72|9.82|9.75|9.79|9.72|10
1725610800000|2024-09-06 08:20:00|9.8|9.73|9.79|9.72|9.8|9.73|9.79|9.72|2
1725611100000|2024-09-06 08:25:00|9.8|9.73|9.8|9.73|9.8|9.73|9.8|9.73|1
1725611400000|2024-09-06 08:30:00|9.81|9.74|9.81|9.74|9.82|9.75|9.81|9.74|3
1725611700000|2024-09-06 08:35:00|9.8|9.73|9.81|9.74|9.81|9.74|9.8|9.73|4
1725612300000|2024-09-06 08:45:00|9.8|9.73|9.8|9.73|9.8|9.73|9.8|9.73|1
1725612600000|2024-09-06 08:50:00|9.81|9.74|9.81|9.74|9.81|9.74|9.8|9.73|3
1725613200000|2024-09-06 09:00:00|9.82|9.75|9.82|9.75|9.82|9.75|9.82|9.75|1
1725613500000|2024-09-06 09:05:00|9.83|9.76|9.83|9.76|9.83|9.76|9.83|9.76|1
1725614100000|2024-09-06 09:15:00|9.8|9.73|9.73|9.66|9.8|9.73|9.73|9.66|9
1725614400000|2024-09-06 09:20:00|9.72|9.65|9.73|9.66|9.74|9.67|9.72|9.65|4
1725614700000|2024-09-06 09:25:00|9.74|9.67|9.74|9.67|9.75|9.68|9.74|9.67|5
1725615000000|2024-09-06 09:30:00|9.75|9.68|9.75|9.68|9.76|9.69|9.74|9.67|7
1725615300000|2024-09-06 09:35:00|9.74|9.67|9.76|9.69|9.76|9.69|9.74|9.67|5
1725615600000|2024-09-06 09:40:00|9.75|9.68|9.75|9.68|9.76|9.69|9.75|9.68|5
1725616200000|2024-09-06 09:50:00|9.76|9.69|9.75|9.68|9.76|9.69|9.75|9.68|2
1725617400000|2024-09-06 10:10:00|9.74|9.67|9.74|9.67|9.74|9.67|9.74|9.67|1
1725617700000|2024-09-06 10:15:00|9.75|9.68|9.76|9.69|9.77|9.7|9.75|9.68|4
1725618000000|2024-09-06 10:20:00|9.77|9.7|9.77|9.7|9.77|9.7|9.74|9.67|15
1725618300000|2024-09-06 10:25:00|9.78|9.71|9.78|9.71|9.79|9.72|9.77|9.7|9
1725618600000|2024-09-06 10:30:00|9.79|9.72|9.8|9.73|9.81|9.74|9.79|9.72|6
1725619200000|2024-09-06 10:40:00|9.79|9.72|9.77|9.7|9.79|9.72|9.77|9.7|2
1725619500000|2024-09-06 10:45:00|9.76|9.69|9.77|9.7|9.77|9.7|9.76|9.69|4
1725619800000|2024-09-06 10:50:00|9.79|9.72|9.78|9.71|9.79|9.72|9.78|9.71|2
1725620400000|2024-09-06 11:00:00|9.77|9.7|9.77|9.7|9.77|9.7|9.77|9.7|1
1725620700000|2024-09-06 11:05:00|9.76|9.69|9.76|9.69|9.77|9.7|9.76|9.69|5
1725621000000|2024-09-06 11:10:00|9.75|9.68|9.75|9.68|9.75|9.68|9.75|9.68|1
1725621300000|2024-09-06 11:15:00|9.76|9.69|9.76|9.69|9.76|9.69|9.76|9.69|1
1725621600000|2024-09-06 11:20:00|9.77|9.7|9.76|9.69|9.78|9.71|9.76|9.69|4
1725621900000|2024-09-06 11:25:00|9.75|9.68|9.74|9.67|9.75|9.68|9.74|9.67|8
1725622200000|2024-09-06 11:30:00|9.75|9.68|9.75|9.68|9.76|9.69|9.74|9.67|7
1725622500000|2024-09-06 11:35:00|9.76|9.69|9.74|9.67|9.76|9.69|9.74|9.67|3
1725622800000|2024-09-06 11:40:00|9.75|9.68|9.74|9.67|9.75|9.68|9.74|9.67|6
1725623100000|2024-09-06 11:45:00|9.73|9.66|9.75|9.68|9.75|9.68|9.73|9.66|3
1725623400000|2024-09-06 11:50:00|9.74|9.67|9.75|9.68|9.75|9.68|9.74|9.67|4
1725623700000|2024-09-06 11:55:00|9.74|9.67|9.74|9.67|9.74|9.67|9.74|9.67|1
1725624600000|2024-09-06 12:10:00|9.71|9.64|9.68|9.61|9.71|9.64|9.68|9.61|9
1725624900000|2024-09-06 12:15:00|9.69|9.62|9.67|9.6|9.69|9.62|9.66|9.59|5
1725625500000|2024-09-06 12:25:00|9.68|9.61|9.68|9.61|9.68|9.61|9.67|9.6|3
1725625800000|2024-09-06 12:30:00|9.67|9.6|9.74|9.67|9.78|9.71|9.64|9.57|116
1725626100000|2024-09-06 12:35:00|9.75|9.68|9.79|9.72|9.82|9.75|9.75|9.68|37
1725626400000|2024-09-06 12:40:00|9.8|9.73|9.76|9.69|9.8|9.73|9.73|9.66|31
1725626700000|2024-09-06 12:45:00|9.75|9.68|9.81|9.74|9.81|9.74|9.75|9.68|17
1725627000000|2024-09-06 12:50:00|9.82|9.75|9.81|9.74|9.83|9.76|9.81|9.74|16
1725627300000|2024-09-06 12:55:00|9.82|9.75|9.81|9.74|9.83|9.76|9.81|9.74|10
1725627600000|2024-09-06 13:00:00|9.8|9.73|9.78|9.71|9.8|9.73|9.77|9.7|7
1725628200000|2024-09-06 13:10:00|9.77|9.7|9.77|9.7|9.78|9.71|9.76|9.69|7
1725628500000|2024-09-06 13:15:00|9.78|9.71|9.78|9.71|9.79|9.72|9.77|9.7|11
1725628800000|2024-09-06 13:20:00|9.79|9.72|9.79|9.72|9.8|9.73|9.78|9.71|11
1725629100000|2024-09-06 13:25:00|9.78|9.71|9.76|9.69|9.78|9.71|9.76|9.69|3
1725629400000|2024-09-06 13:30:00|9.75|9.68|9.74|9.67|9.77|9.7|9.71|9.64|25
1725629700000|2024-09-06 13:35:00|9.73|9.66|9.64|9.57|9.74|9.67|9.64|9.57|21
1725630000000|2024-09-06 13:40:00|9.63|9.56|9.63|9.56|9.65|9.58|9.56|9.49|42
1725630300000|2024-09-06 13:45:00|9.64|9.57|9.62|9.55|9.65|9.58|9.6|9.53|14
1725630600000|2024-09-06 13:50:00|9.61|9.54|9.62|9.55|9.64|9.57|9.6|9.53|22
1725630900000|2024-09-06 13:55:00|9.63|9.56|9.61|9.54|9.63|9.56|9.61|9.54|5
1725631500000|2024-09-06 14:05:00|9.57|9.5|9.51|9.44|9.57|9.5|9.46|9.39|49
1725631800000|2024-09-06 14:10:00|9.5|9.43|9.5|9.43|9.53|9.46|9.45|9.38|59
1725632100000|2024-09-06 14:15:00|9.49|9.42|9.51|9.44|9.54|9.47|9.47|9.4|54
1725632400000|2024-09-06 14:20:00|9.52|9.45|9.5|9.43|9.53|9.46|9.5|9.43|23
1725632700000|2024-09-06 14:25:00|9.49|9.42|9.47|9.4|9.49|9.42|9.45|9.38|27
1725633000000|2024-09-06 14:30:00|9.46|9.39|9.46|9.39|9.49|9.42|9.45|9.38|21
1725633300000|2024-09-06 14:35:00|9.47|9.4|9.5|9.43|9.52|9.45|9.46|9.39|18
1725633600000|2024-09-06 14:40:00|9.49|9.42|9.47|9.4|9.49|9.42|9.47|9.4|11
1725633900000|2024-09-06 14:45:00|9.46|9.39|9.48|9.41|9.48|9.41|9.45|9.38|21
1725634200000|2024-09-06 14:50:00|9.47|9.4|9.47|9.4|9.47|9.4|9.46|9.39|9
1725634500000|2024-09-06 14:55:00|9.46|9.39|9.48|9.41|9.48|9.41|9.46|9.39|3
1725634800000|2024-09-06 15:00:00|9.47|9.4|9.47|9.4|9.52|9.45|9.47|9.4|41
1725635100000|2024-09-06 15:05:00|9.46|9.39|9.44|9.37|9.46|9.39|9.41|9.34|21
1725635400000|2024-09-06 15:10:00|9.45|9.38|9.42|9.35|9.45|9.38|9.42|9.35|22
1725635700000|2024-09-06 15:15:00|9.43|9.36|9.34|9.27|9.45|9.38|9.33|9.26|55
1725636000000|2024-09-06 15:20:00|9.35|9.28|9.41|9.34|9.42|9.35|9.35|9.28|47
1725636300000|2024-09-06 15:25:00|9.42|9.35|9.43|9.36|9.44|9.37|9.42|9.35|12
1725636600000|2024-09-06 15:30:00|9.44|9.37|9.43|9.36|9.44|9.37|9.42|9.35|10
1725636900000|2024-09-06 15:35:00|9.42|9.35|9.42|9.35|9.42|9.35|9.41|9.34|9
1725637200000|2024-09-06 15:40:00|9.43|9.36|9.43|9.36|9.44|9.37|9.42|9.35|4
1725637500000|2024-09-06 15:45:00|9.42|9.35|9.41|9.34|9.42|9.35|9.4|9.33|10
1725637800000|2024-09-06 15:50:00|9.4|9.33|9.4|9.33|9.41|9.34|9.38|9.31|23
1725638400000|2024-09-06 16:00:00|9.39|9.32|9.39|9.32|9.39|9.32|9.39|9.32|1
1725638700000|2024-09-06 16:05:00|9.38|9.31|9.37|9.3|9.39|9.32|9.37|9.3|8
1725639000000|2024-09-06 16:10:00|9.36|9.29|9.36|9.29|9.36|9.29|9.36|9.29|1
1725639300000|2024-09-06 16:15:00|9.33|9.26|9.3|9.23|9.33|9.26|9.28|9.21|34
1725639600000|2024-09-06 16:20:00|9.29|9.22|9.36|9.29|9.36|9.29|9.29|9.22|19
1725639900000|2024-09-06 16:25:00|9.37|9.3|9.32|9.25|9.37|9.3|9.32|9.25|8
1725640200000|2024-09-06 16:30:00|9.31|9.24|9.29|9.22|9.31|9.24|9.26|9.19|17
1725640500000|2024-09-06 16:35:00|9.28|9.21|9.29|9.22|9.29|9.22|9.28|9.21|2
1725641100000|2024-09-06 16:45:00|9.28|9.21|9.26|9.19|9.28|9.21|9.22|9.15|18
1725641400000|2024-09-06 16:50:00|9.25|9.18|9.21|9.14|9.26|9.19|9.2|9.13|34
1725641700000|2024-09-06 16:55:00|9.23|9.16|9.25|9.18|9.26|9.19|9.23|9.16|3
1725642000000|2024-09-06 17:00:00|9.24|9.17|9.26|9.19|9.27|9.2|9.23|9.16|17
1725642300000|2024-09-06 17:05:00|9.25|9.18|9.24|9.17|9.27|9.2|9.24|9.17|14
1725642900000|2024-09-06 17:15:00|9.26|9.19|9.29|9.22|9.3|9.23|9.26|9.19|13
1725643200000|2024-09-06 17:20:00|9.28|9.21|9.31|9.24|9.31|9.24|9.28|9.21|18
1725643500000|2024-09-06 17:25:00|9.3|9.23|9.29|9.22|9.31|9.24|9.29|9.22|12
1725643800000|2024-09-06 17:30:00|9.28|9.21|9.19|9.12|9.28|9.21|9.18|9.11|15
1725644100000|2024-09-06 17:35:00|9.2|9.13|9.18|9.11|9.2|9.13|9.1|9.03|50
1725644400000|2024-09-06 17:40:00|9.17|9.1|9.23|9.16|9.24|9.17|9.17|9.1|29
1725644700000|2024-09-06 17:45:00|9.22|9.15|9.21|9.14|9.25|9.18|9.19|9.12|28
1725645000000|2024-09-06 17:50:00|9.22|9.15|9.23|9.16|9.23|9.16|9.19|9.12|32
1725645300000|2024-09-06 17:55:00|9.24|9.17|9.22|9.15|9.24|9.17|9.21|9.14|11
1725645600000|2024-09-06 18:00:00|9.21|9.14|9.2|9.13|9.21|9.14|9.19|9.12|6
1725646200000|2024-09-06 18:10:00|9.21|9.14|9.24|9.17|9.24|9.17|9.21|9.14|10
1725646500000|2024-09-06 18:15:00|9.23|9.16|9.24|9.17|9.25|9.18|9.23|9.16|6
1725646800000|2024-09-06 18:20:00|9.23|9.16|9.21|9.14|9.23|9.16|9.21|9.14|3
1725647100000|2024-09-06 18:25:00|9.22|9.15|9.23|9.16|9.24|9.17|9.21|9.14|8
1725647400000|2024-09-06 18:30:00|9.22|9.15|9.23|9.16|9.23|9.16|9.22|9.15|2
1725647700000|2024-09-06 18:35:00|9.22|9.15|9.19|9.12|9.22|9.15|9.16|9.09|13
1725648000000|2024-09-06 18:40:00|9.18|9.11|9.2|9.13|9.2|9.13|9.18|9.11|13
1725648300000|2024-09-06 18:45:00|9.19|9.12|9.18|9.11|9.19|9.12|9.18|9.11|4
1725648600000|2024-09-06 18:50:00|9.19|9.12|9.21|9.14|9.22|9.15|9.19|9.12|6
1725648900000|2024-09-06 18:55:00|9.19|9.12|9.16|9.09|9.19|9.12|9.16|9.09|3
1725649200000|2024-09-06 19:00:00|9.17|9.1|9.19|9.12|9.2|9.13|9.16|9.09|17
1725649500000|2024-09-06 19:05:00|9.2|9.13|9.19|9.12|9.21|9.14|9.19|9.12|4
1725649800000|2024-09-06 19:10:00|9.2|9.13|9.19|9.12|9.2|9.13|9.19|9.12|4
1725650100000|2024-09-06 19:15:00|9.18|9.11|9.17|9.1|9.19|9.12|9.17|9.1|4
1725650400000|2024-09-06 19:20:00|9.18|9.11|9.16|9.09|9.18|9.11|9.15|9.08|7
1725650700000|2024-09-06 19:25:00|9.17|9.1|9.15|9.08|9.18|9.11|9.15|9.08|9
1725651000000|2024-09-06 19:30:00|9.16|9.09|9.14|9.07|9.16|9.09|9.14|9.07|11
1725651300000|2024-09-06 19:35:00|9.15|9.08|9.09|9.02|9.15|9.08|9.08|9.01|25
1725651600000|2024-09-06 19:40:00|9.1|9.03|9.09|9.02|9.11|9.04|9.08|9.01|22
1725651900000|2024-09-06 19:45:00|9.1|9.03|9.13|9.06|9.18|9.11|9.1|9.03|42
1725652200000|2024-09-06 19:50:00|9.12|9.05|9.15|9.08|9.15|9.08|9.1|9.03|24
1725652500000|2024-09-06 19:55:00|9.14|9.07|9.13|9.06|9.14|9.07|9.11|9.04|14
1725652800000|2024-09-06 20:00:00|9.12|9.05|9.12|9.05|9.14|9.07|9.1|9.03|35
1725653100000|2024-09-06 20:05:00|9.13|9.06|9.15|9.08|9.16|9.09|9.13|9.06|27
1725653400000|2024-09-06 20:10:00|9.14|9.07|9.17|9.1|9.18|9.11|9.14|9.07|46
1725653700000|2024-09-06 20:15:00|9.16|9.09|9.14|9.07|9.17|9.1|9.14|9.07|53
1725654000000|2024-09-06 20:20:00|9.13|9.06|9.12|9.05|9.15|9.08|9.09|9.02|68
1725654300000|2024-09-06 20:25:00|9.11|9.04|9.12|9.05|9.12|9.05|9.1|9.03|16
1725654600000|2024-09-06 20:30:00|9.13|9.06|9.07|9|9.13|9.06|9.06|8.99|51
1725654900000|2024-09-06 20:35:00|9.08|9.01|9.1|9.03|9.1|9.03|9.04|8.97|111
1725655200000|2024-09-06 20:40:00|9.11|9.04|9.13|9.06|9.14|9.07|9.09|9.02|93
1725655500000|2024-09-06 20:45:00|9.14|9.07|9.07|9|9.14|9.07|9.05|8.98|146
1725655800000|2024-09-06 20:50:00|9.06|8.99|8.99|8.92|9.08|9.01|8.98|8.91|204
1725656100000|2024-09-06 20:55:00|9|8.93|9.01|8.94|9.05|8.98|8.99|8.92|166
1725692400000|2024-09-07 07:00:00|9|8.93|9|8.93|9|8.93|9|8.93|1
1725773100000|2024-09-08 05:25:00|9.6|9.53|9.62|9.55|9.62|9.55|9.6|9.53|9
1725773400000|2024-09-08 05:30:00|9.61|9.54|9.63|9.56|9.63|9.56|9.61|9.54|11
1725773700000|2024-09-08 05:35:00|9.62|9.55|9.62|9.55|9.63|9.56|9.61|9.54|15
1725774000000|2024-09-08 05:40:00|9.61|9.54|9.6|9.53|9.62|9.55|9.6|9.53|4
1725774300000|2024-09-08 05:45:00|9.61|9.54|9.59|9.52|9.62|9.55|9.59|9.52|15
1725774600000|2024-09-08 05:50:00|9.6|9.53|9.6|9.53|9.61|9.54|9.59|9.52|13
1725774900000|2024-09-08 05:55:00|9.59|9.52|9.58|9.51|9.59|9.52|9.58|9.51|12
1725775200000|2024-09-08 06:00:00|9.59|9.52|9.6|9.53|9.6|9.53|9.59|9.52|26
1725775500000|2024-09-08 06:05:00|9.59|9.52|9.59|9.52|9.6|9.53|9.58|9.51|7
1725775800000|2024-09-08 06:10:00|9.58|9.51|9.6|9.53|9.6|9.53|9.58|9.51|15
1725776100000|2024-09-08 06:15:00|9.59|9.52|9.58|9.51|9.6|9.53|9.58|9.51|18
1725776400000|2024-09-08 06:20:00|9.57|9.5|9.59|9.52|9.59|9.52|9.57|9.5|7
1725776700000|2024-09-08 06:25:00|9.6|9.53|9.58|9.51|9.6|9.53|9.58|9.51|7
1725777000000|2024-09-08 06:30:00|9.59|9.52|9.58|9.51|9.59|9.52|9.58|9.51|28
1725777300000|2024-09-08 06:35:00|9.59|9.52|9.57|9.5|9.59|9.52|9.57|9.5|9
1725777600000|2024-09-08 06:40:00|9.56|9.49|9.57|9.5|9.58|9.51|9.56|9.49|6
1725777900000|2024-09-08 06:45:00|9.56|9.49|9.56|9.49|9.57|9.5|9.56|9.49|9
1725778200000|2024-09-08 06:50:00|9.55|9.48|9.55|9.48|9.55|9.48|9.55|9.48|1
1725778500000|2024-09-08 06:55:00|9.56|9.49|9.55|9.48|9.57|9.5|9.55|9.48|26
1725778800000|2024-09-08 07:00:00|9.56|9.49|9.57|9.5|9.57|9.5|9.56|9.49|4
1725779100000|2024-09-08 07:05:00|9.58|9.51|9.6|9.53|9.61|9.54|9.58|9.51|21
1725779400000|2024-09-08 07:10:00|9.61|9.54|9.59|9.52|9.62|9.55|9.59|9.52|25
1725779700000|2024-09-08 07:15:00|9.6|9.53|9.6|9.53|9.61|9.54|9.58|9.51|17
1725780000000|2024-09-08 07:20:00|9.59|9.52|9.58|9.51|9.6|9.53|9.58|9.51|26
1725780300000|2024-09-08 07:25:00|9.57|9.5|9.57|9.5|9.58|9.51|9.57|9.5|3
1725780600000|2024-09-08 07:30:00|9.58|9.51|9.59|9.52|9.6|9.53|9.58|9.51|20
1725780900000|2024-09-08 07:35:00|9.6|9.53|9.61|9.54|9.61|9.54|9.58|9.51|10
1725781200000|2024-09-08 07:40:00|9.6|9.53|9.6|9.53|9.61|9.54|9.6|9.53|23
1725781500000|2024-09-08 07:45:00|9.61|9.54|9.61|9.54|9.62|9.55|9.59|9.52|19
1725781800000|2024-09-08 07:50:00|9.62|9.55|9.61|9.54|9.62|9.55|9.59|9.52|16
1725782100000|2024-09-08 07:55:00|9.6|9.53|9.61|9.54|9.62|9.55|9.6|9.53|14
1725782400000|2024-09-08 08:00:00|9.62|9.55|9.61|9.54|9.62|9.55|9.61|9.54|8
1725782700000|2024-09-08 08:05:00|9.62|9.55|9.61|9.54|9.62|9.55|9.6|9.53|8
1725783000000|2024-09-08 08:10:00|9.6|9.53|9.59|9.52|9.61|9.54|9.59|9.52|20
1725783300000|2024-09-08 08:15:00|9.6|9.53|9.58|9.51|9.61|9.54|9.58|9.51|13
1725783600000|2024-09-08 08:20:00|9.59|9.52|9.58|9.51|9.59|9.52|9.58|9.51|4
1725783900000|2024-09-08 08:25:00|9.59|9.52|9.58|9.51|9.59|9.52|9.58|9.51|22
1725784200000|2024-09-08 08:30:00|9.59|9.52|9.6|9.53|9.6|9.53|9.58|9.51|30
1725784500000|2024-09-08 08:35:00|9.61|9.54|9.62|9.55|9.62|9.55|9.61|9.54|6
1725784800000|2024-09-08 08:40:00|9.63|9.56|9.61|9.54|9.63|9.56|9.61|9.54|19
1725785100000|2024-09-08 08:45:00|9.62|9.55|9.63|9.56|9.63|9.56|9.62|9.55|10
1725785400000|2024-09-08 08:50:00|9.62|9.55|9.62|9.55|9.63|9.56|9.61|9.54|17
1725785700000|2024-09-08 08:55:00|9.63|9.56|9.64|9.57|9.64|9.57|9.62|9.55|8
1725786000000|2024-09-08 09:00:00|9.63|9.56|9.65|9.58|9.65|9.58|9.63|9.56|15
1725786300000|2024-09-08 09:05:00|9.64|9.57|9.63|9.56|9.65|9.58|9.63|9.56|8
1725786600000|2024-09-08 09:10:00|9.62|9.55|9.67|9.6|9.68|9.61|9.62|9.55|20
1725786900000|2024-09-08 09:15:00|9.68|9.61|9.63|9.56|9.68|9.61|9.63|9.56|26
1725787200000|2024-09-08 09:20:00|9.64|9.57|9.64|9.57|9.66|9.59|9.63|9.56|39
1725787500000|2024-09-08 09:25:00|9.65|9.58|9.66|9.59|9.66|9.59|9.63|9.56|24
1725787800000|2024-09-08 09:30:00|9.65|9.58|9.63|9.56|9.66|9.59|9.63|9.56|19
1725788100000|2024-09-08 09:35:00|9.64|9.57|9.64|9.57|9.65|9.58|9.63|9.56|31
1725788400000|2024-09-08 09:40:00|9.65|9.58|9.63|9.56|9.65|9.58|9.63|9.56|35
1725788700000|2024-09-08 09:45:00|9.64|9.57|9.62|9.55|9.64|9.57|9.62|9.55|33
1725789000000|2024-09-08 09:50:00|9.63|9.56|9.62|9.55|9.63|9.56|9.62|9.55|14
1725789300000|2024-09-08 09:55:00|9.61|9.54|9.62|9.55|9.63|9.56|9.61|9.54|12
1725789600000|2024-09-08 10:00:00|9.61|9.54|9.64|9.57|9.64|9.57|9.61|9.54|26
1725789900000|2024-09-08 10:05:00|9.65|9.58|9.64|9.57|9.65|9.58|9.64|9.57|26
1725790200000|2024-09-08 10:10:00|9.65|9.58|9.65|9.58|9.66|9.59|9.64|9.57|9
1725790500000|2024-09-08 10:15:00|9.64|9.57|9.64|9.57|9.65|9.58|9.64|9.57|15
1725790800000|2024-09-08 10:20:00|9.65|9.58|9.64|9.57|9.65|9.58|9.63|9.56|12
1725791100000|2024-09-08 10:25:00|9.65|9.58|9.65|9.58|9.66|9.59|9.64|9.57|21
1725791400000|2024-09-08 10:30:00|9.64|9.57|9.64|9.57|9.64|9.57|9.63|9.56|7
1725791700000|2024-09-08 10:35:00|9.63|9.56|9.63|9.56|9.64|9.57|9.62|9.55|15
1725792000000|2024-09-08 10:40:00|9.62|9.55|9.63|9.56|9.63|9.56|9.62|9.55|2
1725792300000|2024-09-08 10:45:00|9.62|9.55|9.62|9.55|9.63|9.56|9.62|9.55|3
1725792600000|2024-09-08 10:50:00|9.63|9.56|9.64|9.57|9.64|9.57|9.63|9.56|10
1725792900000|2024-09-08 10:55:00|9.63|9.56|9.63|9.56|9.64|9.57|9.62|9.55|7
1725793200000|2024-09-08 11:00:00|9.64|9.57|9.64|9.57|9.64|9.57|9.63|9.56|27
1725793500000|2024-09-08 11:05:00|9.63|9.56|9.63|9.56|9.64|9.57|9.62|9.55|33
1725793800000|2024-09-08 11:10:00|9.64|9.57|9.63|9.56|9.64|9.57|9.62|9.55|12
1725794100000|2024-09-08 11:15:00|9.62|9.55|9.61|9.54|9.63|9.56|9.6|9.53|18
1725794400000|2024-09-08 11:20:00|9.6|9.53|9.59|9.52|9.61|9.54|9.59|9.52|4
1725794700000|2024-09-08 11:25:00|9.6|9.53|9.59|9.52|9.6|9.53|9.59|9.52|2
1725795000000|2024-09-08 11:30:00|9.6|9.53|9.63|9.56|9.63|9.56|9.6|9.53|18
1725795300000|2024-09-08 11:35:00|9.62|9.55|9.6|9.53|9.63|9.56|9.6|9.53|23
1725795600000|2024-09-08 11:40:00|9.61|9.54|9.62|9.55|9.62|9.55|9.6|9.53|32
1725795900000|2024-09-08 11:45:00|9.63|9.56|9.63|9.56|9.64|9.57|9.62|9.55|29
1725796200000|2024-09-08 11:50:00|9.62|9.55|9.62|9.55|9.63|9.56|9.61|9.54|9
1725796500000|2024-09-08 11:55:00|9.63|9.56|9.61|9.54|9.63|9.56|9.61|9.54|9
1725796800000|2024-09-08 12:00:00|9.62|9.55|9.63|9.56|9.63|9.56|9.61|9.54|52
1725797100000|2024-09-08 12:05:00|9.62|9.55|9.62|9.55|9.64|9.57|9.61|9.54|13
1725797400000|2024-09-08 12:10:00|9.61|9.54|9.63|9.56|9.63|9.56|9.61|9.54|5
1725797700000|2024-09-08 12:15:00|9.62|9.55|9.62|9.55|9.63|9.56|9.61|9.54|9
1725798000000|2024-09-08 12:20:00|9.61|9.54|9.58|9.51|9.61|9.54|9.58|9.51|14
1725798300000|2024-09-08 12:25:00|9.57|9.5|9.57|9.5|9.58|9.51|9.56|9.49|15
1725798600000|2024-09-08 12:30:00|9.56|9.49|9.56|9.49|9.57|9.5|9.55|9.48|25
1725798900000|2024-09-08 12:35:00|9.57|9.5|9.57|9.5|9.58|9.51|9.56|9.49|37
1725799200000|2024-09-08 12:40:00|9.56|9.49|9.56|9.49|9.57|9.5|9.56|9.49|11
1725799500000|2024-09-08 12:45:00|9.57|9.5|9.56|9.49|9.58|9.51|9.55|9.48|44
1725799800000|2024-09-08 12:50:00|9.55|9.48|9.56|9.49|9.56|9.49|9.54|9.47|66
1725800100000|2024-09-08 12:55:00|9.57|9.5|9.55|9.48|9.57|9.5|9.54|9.47|47
1725800400000|2024-09-08 13:00:00|9.54|9.47|9.54|9.47|9.56|9.49|9.54|9.47|15
1725800700000|2024-09-08 13:05:00|9.53|9.46|9.52|9.45|9.53|9.46|9.51|9.44|16
1725801000000|2024-09-08 13:10:00|9.51|9.44|9.54|9.47|9.55|9.48|9.51|9.44|12
1725801300000|2024-09-08 13:15:00|9.55|9.48|9.56|9.49|9.56|9.49|9.54|9.47|6
1725801600000|2024-09-08 13:20:00|9.57|9.5|9.56|9.49|9.57|9.5|9.55|9.48|30
1725801900000|2024-09-08 13:25:00|9.55|9.48|9.56|9.49|9.56|9.49|9.55|9.48|4
1725802200000|2024-09-08 13:30:00|9.55|9.48|9.54|9.47|9.56|9.49|9.54|9.47|10
1725802500000|2024-09-08 13:35:00|9.55|9.48|9.54|9.47|9.56|9.49|9.54|9.47|26
1725802800000|2024-09-08 13:40:00|9.53|9.46|9.56|9.49|9.56|9.49|9.53|9.46|14
1725803100000|2024-09-08 13:45:00|9.55|9.48|9.56|9.49|9.58|9.51|9.55|9.48|50
1725803400000|2024-09-08 13:50:00|9.55|9.48|9.55|9.48|9.57|9.5|9.55|9.48|21
1725803700000|2024-09-08 13:55:00|9.56|9.49|9.57|9.5|9.57|9.5|9.56|9.49|30
1725804000000|2024-09-08 14:00:00|9.56|9.49|9.56|9.49|9.58|9.51|9.55|9.48|23
1725804300000|2024-09-08 14:05:00|9.55|9.48|9.54|9.47|9.56|9.49|9.53|9.46|14
1725804600000|2024-09-08 14:10:00|9.55|9.48|9.54|9.47|9.55|9.48|9.53|9.46|44
1725804900000|2024-09-08 14:15:00|9.55|9.48|9.55|9.48|9.57|9.5|9.54|9.47|53
1725805200000|2024-09-08 14:20:00|9.56|9.49|9.55|9.48|9.56|9.49|9.53|9.46|58
1725805500000|2024-09-08 14:25:00|9.54|9.47|9.55|9.48|9.56|9.49|9.54|9.47|24
1725805800000|2024-09-08 14:30:00|9.56|9.49|9.54|9.47|9.56|9.49|9.53|9.46|19
1725806100000|2024-09-08 14:35:00|9.53|9.46|9.55|9.48|9.55|9.48|9.53|9.46|19
1725806400000|2024-09-08 14:40:00|9.56|9.49|9.56|9.49|9.56|9.49|9.55|9.48|5
1725806700000|2024-09-08 14:45:00|9.57|9.5|9.56|9.49|9.57|9.5|9.56|9.49|12
1725807000000|2024-09-08 14:50:00|9.57|9.5|9.56|9.49|9.57|9.5|9.56|9.49|18
1725807300000|2024-09-08 14:55:00|9.55|9.48|9.55|9.48|9.56|9.49|9.54|9.47|17
1725807600000|2024-09-08 15:00:00|9.56|9.49|9.56|9.49|9.57|9.5|9.56|9.49|3
1725807900000|2024-09-08 15:05:00|9.57|9.5|9.56|9.49|9.57|9.5|9.55|9.48|10
1725808200000|2024-09-08 15:10:00|9.57|9.5|9.54|9.47|9.57|9.5|9.54|9.47|14
1725808500000|2024-09-08 15:15:00|9.55|9.48|9.55|9.48|9.56|9.49|9.52|9.45|41
1725808800000|2024-09-08 15:20:00|9.54|9.47|9.54|9.47|9.55|9.48|9.52|9.45|23
1725809100000|2024-09-08 15:25:00|9.55|9.48|9.52|9.45|9.55|9.48|9.52|9.45|6
1725809400000|2024-09-08 15:30:00|9.51|9.44|9.54|9.47|9.54|9.47|9.51|9.44|40
1725809700000|2024-09-08 15:35:00|9.53|9.46|9.53|9.46|9.54|9.47|9.53|9.46|17
1725810000000|2024-09-08 15:40:00|9.52|9.45|9.51|9.44|9.52|9.45|9.5|9.43|10
1725810300000|2024-09-08 15:45:00|9.52|9.45|9.52|9.45|9.53|9.46|9.51|9.44|23
1725810600000|2024-09-08 15:50:00|9.53|9.46|9.49|9.42|9.53|9.46|9.49|9.42|13
1725810900000|2024-09-08 15:55:00|9.5|9.43|9.48|9.41|9.52|9.45|9.47|9.4|65
1725811200000|2024-09-08 16:00:00|9.49|9.42|9.5|9.43|9.5|9.43|9.46|9.39|38
1725811500000|2024-09-08 16:05:00|9.51|9.44|9.5|9.43|9.51|9.44|9.49|9.42|26
1725811800000|2024-09-08 16:10:00|9.49|9.42|9.45|9.38|9.49|9.42|9.44|9.37|71
1725812100000|2024-09-08 16:15:00|9.44|9.37|9.47|9.4|9.48|9.41|9.43|9.36|50
1725812400000|2024-09-08 16:20:00|9.46|9.39|9.46|9.39|9.48|9.41|9.45|9.38|31
1725812700000|2024-09-08 16:25:00|9.47|9.4|9.46|9.39|9.47|9.4|9.45|9.38|10
1725813000000|2024-09-08 16:30:00|9.47|9.4|9.48|9.41|9.49|9.42|9.47|9.4|14
1725813300000|2024-09-08 16:35:00|9.49|9.42|9.5|9.43|9.5|9.43|9.49|9.42|8
1725813600000|2024-09-08 16:40:00|9.49|9.42|9.51|9.44|9.51|9.44|9.49|9.42|9
1725813900000|2024-09-08 16:45:00|9.5|9.43|9.5|9.43|9.53|9.46|9.5|9.43|31
1725814200000|2024-09-08 16:50:00|9.49|9.42|9.49|9.42|9.5|9.43|9.48|9.41|23
1725814500000|2024-09-08 16:55:00|9.5|9.43|9.49|9.42|9.51|9.44|9.49|9.42|10
1725814800000|2024-09-08 17:00:00|9.5|9.43|9.5|9.43|9.51|9.44|9.49|9.42|21
1725815100000|2024-09-08 17:05:00|9.51|9.44|9.51|9.44|9.52|9.45|9.5|9.43|13
1725815400000|2024-09-08 17:10:00|9.52|9.45|9.53|9.46|9.53|9.46|9.5|9.43|14
1725815700000|2024-09-08 17:15:00|9.52|9.45|9.56|9.49|9.57|9.5|9.52|9.45|57
1725816000000|2024-09-08 17:20:00|9.55|9.48|9.52|9.45|9.56|9.49|9.52|9.45|36
1725816300000|2024-09-08 17:25:00|9.51|9.44|9.53|9.46|9.54|9.47|9.51|9.44|9
1725816600000|2024-09-08 17:30:00|9.54|9.47|9.54|9.47|9.55|9.48|9.53|9.46|25
1725816900000|2024-09-08 17:35:00|9.55|9.48|9.55|9.48|9.57|9.5|9.54|9.47|25
1725817200000|2024-09-08 17:40:00|9.56|9.49|9.56|9.49|9.57|9.5|9.55|9.48|25
1725817500000|2024-09-08 17:45:00|9.57|9.5|9.56|9.49|9.57|9.5|9.55|9.48|32
1725817800000|2024-09-08 17:50:00|9.57|9.5|9.56|9.49|9.57|9.5|9.55|9.48|20
1725818100000|2024-09-08 17:55:00|9.57|9.5|9.59|9.52|9.59|9.52|9.56|9.49|17
1725818400000|2024-09-08 18:00:00|9.6|9.53|9.56|9.49|9.6|9.53|9.56|9.49|43
1725818700000|2024-09-08 18:05:00|9.57|9.5|9.56|9.49|9.57|9.5|9.56|9.49|12
1725819000000|2024-09-08 18:10:00|9.57|9.5|9.57|9.5|9.57|9.5|9.56|9.49|7
1725819300000|2024-09-08 18:15:00|9.58|9.51|9.58|9.51|9.59|9.52|9.57|9.5|7
1725819600000|2024-09-08 18:20:00|9.59|9.52|9.57|9.5|9.59|9.52|9.57|9.5|5
1725819900000|2024-09-08 18:25:00|9.56|9.49|9.55|9.48|9.57|9.5|9.55|9.48|4
1725820200000|2024-09-08 18:30:00|9.56|9.49|9.56|9.49|9.56|9.49|9.55|9.48|7
1725820500000|2024-09-08 18:35:00|9.57|9.5|9.57|9.5|9.57|9.5|9.56|9.49|3
1725820800000|2024-09-08 18:40:00|9.58|9.51|9.58|9.51|9.58|9.51|9.57|9.5|9
1725821100000|2024-09-08 18:45:00|9.59|9.52|9.58|9.51|9.59|9.52|9.57|9.5|10
1725821400000|2024-09-08 18:50:00|9.59|9.52|9.59|9.52|9.59|9.52|9.58|9.51|9
1725821700000|2024-09-08 18:55:00|9.6|9.53|9.59|9.52|9.6|9.53|9.58|9.51|10
1725822000000|2024-09-08 19:00:00|9.58|9.51|9.59|9.52|9.59|9.52|9.58|9.51|2
1725822300000|2024-09-08 19:05:00|9.6|9.53|9.6|9.53|9.6|9.53|9.59|9.52|9
1725822600000|2024-09-08 19:10:00|9.61|9.54|9.61|9.54|9.61|9.54|9.6|9.53|11
1725822900000|2024-09-08 19:15:00|9.6|9.53|9.58|9.51|9.61|9.54|9.57|9.5|29
1725823200000|2024-09-08 19:20:00|9.59|9.52|9.57|9.5|9.59|9.52|9.56|9.49|13
1725823500000|2024-09-08 19:25:00|9.58|9.51|9.68|9.41|9.68|9.51|9.57|9.4|16
1725823800000|2024-09-08 19:30:00|9.69|9.42|9.68|9.41|9.69|9.42|9.68|9.41|26
1725824100000|2024-09-08 19:35:00|9.69|9.42|9.68|9.41|9.69|9.42|9.67|9.4|14
1725824400000|2024-09-08 19:40:00|9.69|9.42|9.69|9.42|9.69|9.42|9.67|9.4|19
1725824700000|2024-09-08 19:45:00|9.68|9.41|9.69|9.42|9.69|9.42|9.68|9.41|12
1725825000000|2024-09-08 19:50:00|9.68|9.41|9.68|9.41|9.69|9.42|9.67|9.4|15
1725825300000|2024-09-08 19:55:00|9.67|9.4|9.67|9.4|9.68|9.41|9.67|9.4|7
1725825600000|2024-09-08 20:00:00|9.66|9.39|9.66|9.39|9.67|9.4|9.66|9.39|25
1725825900000|2024-09-08 20:05:00|9.67|9.4|9.67|9.4|9.68|9.41|9.66|9.39|25
1725826200000|2024-09-08 20:10:00|9.66|9.39|9.67|9.4|9.67|9.4|9.66|9.39|4
1725826500000|2024-09-08 20:15:00|9.66|9.39|9.66|9.39|9.67|9.4|9.66|9.39|7
1725826800000|2024-09-08 20:20:00|9.67|9.4|9.65|9.38|9.67|9.4|9.65|9.38|5
1725827100000|2024-09-08 20:25:00|9.66|9.39|9.65|9.38|9.66|9.39|9.65|9.38|2
1725827400000|2024-09-08 20:30:00|9.66|9.39|9.65|9.38|9.66|9.39|9.64|9.37|14
1725827700000|2024-09-08 20:35:00|9.64|9.37|9.64|9.37|9.65|9.38|9.64|9.37|7
1725828000000|2024-09-08 20:40:00|9.65|9.38|9.65|9.38|9.65|9.38|9.65|9.38|1
1725828300000|2024-09-08 20:45:00|9.66|9.39|9.66|9.39|9.66|9.39|9.65|9.38|9
1725828600000|2024-09-08 20:50:00|9.65|9.38|9.67|9.4|9.67|9.4|9.65|9.38|5
1725828900000|2024-09-08 20:55:00|9.66|9.39|9.67|9.4|9.67|9.4|9.66|9.39|2
1725829200000|2024-09-08 21:00:00|9.66|9.39|9.57|9.5|9.67|9.51|9.57|9.39|11
1725829500000|2024-09-08 21:05:00|9.58|9.51|9.61|9.54|9.61|9.54|9.57|9.5|18
1725829800000|2024-09-08 21:10:00|9.62|9.55|9.62|9.55|9.62|9.55|9.61|9.54|23
1725830100000|2024-09-08 21:15:00|9.61|9.54|9.64|9.57|9.64|9.57|9.6|9.53|42
1725830400000|2024-09-08 21:20:00|9.63|9.56|9.58|9.51|9.64|9.57|9.58|9.51|22
1725830700000|2024-09-08 21:25:00|9.59|9.52|9.58|9.51|9.59|9.52|9.58|9.51|4
1725831000000|2024-09-08 21:30:00|9.59|9.52|9.6|9.53|9.6|9.53|9.57|9.5|18
1725831300000|2024-09-08 21:35:00|9.61|9.54|9.6|9.53|9.61|9.54|9.6|9.53|6
1725831600000|2024-09-08 21:40:00|9.59|9.52|9.59|9.52|9.6|9.53|9.59|9.52|15
1725831900000|2024-09-08 21:45:00|9.58|9.51|9.58|9.51|9.58|9.51|9.58|9.51|1
1725832200000|2024-09-08 21:50:00|9.59|9.52|9.59|9.52|9.59|9.52|9.58|9.51|7
1725832500000|2024-09-08 21:55:00|9.58|9.51|9.59|9.52|9.59|9.52|9.58|9.51|2
1725832800000|2024-09-08 22:00:00|9.6|9.53|9.61|9.54|9.61|9.54|9.6|9.53|4
1725833100000|2024-09-08 22:05:00|9.6|9.53|9.6|9.53|9.6|9.53|9.58|9.51|4
1725833400000|2024-09-08 22:10:00|9.59|9.52|9.61|9.54|9.61|9.54|9.59|9.52|3
1725833700000|2024-09-08 22:15:00|9.62|9.55|9.67|9.6|9.67|9.6|9.61|9.54|13
1725834000000|2024-09-08 22:20:00|9.68|9.61|9.72|9.65|9.73|9.66|9.68|9.61|18
1725834300000|2024-09-08 22:25:00|9.71|9.64|9.72|9.65|9.73|9.66|9.71|9.64|10
1725834600000|2024-09-08 22:30:00|9.71|9.64|9.68|9.61|9.71|9.64|9.64|9.57|43
1725834900000|2024-09-08 22:35:00|9.67|9.6|9.65|9.58|9.67|9.6|9.65|9.58|15
1725835200000|2024-09-08 22:40:00|9.66|9.59|9.65|9.58|9.66|9.59|9.64|9.57|4
1725835500000|2024-09-08 22:45:00|9.64|9.57|9.65|9.58|9.65|9.58|9.64|9.57|4
1725835800000|2024-09-08 22:50:00|9.64|9.57|9.64|9.57|9.65|9.58|9.64|9.57|7
1725836100000|2024-09-08 22:55:00|9.63|9.56|9.61|9.54|9.63|9.56|9.61|9.54|6
1725836700000|2024-09-08 23:05:00|9.63|9.56|9.63|9.56|9.63|9.56|9.63|9.56|1
1725837000000|2024-09-08 23:10:00|9.62|9.55|9.64|9.57|9.64|9.57|9.62|9.55|7
1725837300000|2024-09-08 23:15:00|9.63|9.56|9.63|9.56|9.63|9.56|9.62|9.55|3
1725837600000|2024-09-08 23:20:00|9.62|9.55|9.64|9.57|9.64|9.57|9.62|9.55|5
1725838200000|2024-09-08 23:30:00|9.63|9.56|9.63|9.56|9.64|9.57|9.63|9.56|5
1725838500000|2024-09-08 23:35:00|9.64|9.57|9.64|9.57|9.64|9.57|9.64|9.57|1
1725838800000|2024-09-08 23:40:00|9.65|9.58|9.65|9.58|9.65|9.58|9.64|9.57|3
1725839100000|2024-09-08 23:45:00|9.66|9.59|9.66|9.59|9.66|9.59|9.66|9.59|1
1725839400000|2024-09-08 23:50:00|9.65|9.58|9.65|9.58|9.66|9.59|9.65|9.58|3
1725840000000|2024-09-09 00:00:00|9.66|9.59|9.66|9.59|9.66|9.59|9.65|9.58|3
1725840300000|2024-09-09 00:05:00|9.65|9.58|9.65|9.58|9.66|9.59|9.65|9.58|3
1725840600000|2024-09-09 00:10:00|9.66|9.59|9.66|9.59|9.68|9.61|9.66|9.59|6
1725840900000|2024-09-09 00:15:00|9.67|9.6|9.68|9.61|9.68|9.61|9.67|9.6|4
1725841200000|2024-09-09 00:20:00|9.69|9.62|9.69|9.62|9.69|9.62|9.68|9.61|7
1725841500000|2024-09-09 00:25:00|9.68|9.61|9.68|9.61|9.68|9.61|9.68|9.61|1
1725841800000|2024-09-09 00:30:00|9.67|9.6|9.66|9.59|9.67|9.6|9.66|9.59|2
1725842100000|2024-09-09 00:35:00|9.65|9.58|9.66|9.59|9.66|9.59|9.65|9.58|4
1725842700000|2024-09-09 00:45:00|9.65|9.58|9.62|9.55|9.65|9.58|9.62|9.55|10
1725843000000|2024-09-09 00:50:00|9.61|9.54|9.65|9.58|9.65|9.58|9.61|9.54|5
1725843300000|2024-09-09 00:55:00|9.66|9.59|9.67|9.6|9.67|9.6|9.66|9.59|2
1725843600000|2024-09-09 01:00:00|9.68|9.61|9.71|9.64|9.72|9.65|9.67|9.6|12
1725843900000|2024-09-09 01:05:00|9.7|9.63|9.71|9.64|9.71|9.64|9.7|9.63|4
1725844500000|2024-09-09 01:15:00|9.68|9.61|9.69|9.62|9.69|9.62|9.68|9.61|2
1725844800000|2024-09-09 01:20:00|9.68|9.61|9.69|9.62|9.69|9.62|9.66|9.59|4
1725845100000|2024-09-09 01:25:00|9.68|9.61|9.69|9.62|9.69|9.62|9.68|9.61|2
1725845400000|2024-09-09 01:30:00|9.68|9.61|9.68|9.61|9.69|9.62|9.68|9.61|5
1725845700000|2024-09-09 01:35:00|9.71|9.64|9.71|9.64|9.71|9.64|9.7|9.63|5
1725846000000|2024-09-09 01:40:00|9.7|9.63|9.74|9.67|9.76|9.69|9.7|9.63|16
1725846300000|2024-09-09 01:45:00|9.73|9.66|9.74|9.67|9.74|9.67|9.73|9.66|6
1725846600000|2024-09-09 01:50:00|9.75|9.68|9.78|9.71|9.8|9.73|9.75|9.68|13
1725846900000|2024-09-09 01:55:00|9.77|9.7|9.76|9.69|9.77|9.7|9.75|9.68|4
1725847200000|2024-09-09 02:00:00|9.75|9.68|9.74|9.67|9.76|9.69|9.73|9.66|6
1725847500000|2024-09-09 02:05:00|9.73|9.66|9.73|9.66|9.74|9.67|9.73|9.66|3
1725847800000|2024-09-09 02:10:00|9.75|9.68|9.75|9.68|9.76|9.69|9.75|9.68|5
1725848100000|2024-09-09 02:15:00|9.74|9.67|9.74|9.67|9.75|9.68|9.72|9.65|6
1725848400000|2024-09-09 02:20:00|9.75|9.68|9.74|9.67|9.75|9.68|9.74|9.67|2
1725848700000|2024-09-09 02:25:00|9.73|9.66|9.73|9.66|9.74|9.67|9.73|9.66|5
1725849000000|2024-09-09 02:30:00|9.74|9.67|9.73|9.66|9.74|9.67|9.73|9.66|2
1725849300000|2024-09-09 02:35:00|9.74|9.67|9.73|9.66|9.75|9.68|9.73|9.66|6
1725849600000|2024-09-09 02:40:00|9.72|9.65|9.72|9.65|9.72|9.65|9.72|9.65|1
1725849900000|2024-09-09 02:45:00|9.73|9.66|9.73|9.66|9.74|9.67|9.72|9.65|5
1725850200000|2024-09-09 02:50:00|9.74|9.67|9.74|9.67|9.74|9.67|9.74|9.67|1
1725850500000|2024-09-09 02:55:00|9.73|9.66|9.74|9.67|9.74|9.67|9.73|9.66|4
1725851100000|2024-09-09 03:05:00|9.73|9.66|9.72|9.65|9.73|9.66|9.72|9.65|4
1725851700000|2024-09-09 03:15:00|9.7|9.63|9.68|9.61|9.7|9.63|9.68|9.61|4
1725852000000|2024-09-09 03:20:00|9.67|9.6|9.67|9.6|9.68|9.61|9.67|9.6|3
1725852600000|2024-09-09 03:30:00|9.68|9.61|9.69|9.62|9.69|9.62|9.67|9.6|6
1725852900000|2024-09-09 03:35:00|9.68|9.61|9.68|9.61|9.68|9.61|9.68|9.61|1
1725853200000|2024-09-09 03:40:00|9.69|9.62|9.69|9.62|9.69|9.62|9.69|9.62|1
1725853800000|2024-09-09 03:50:00|9.7|9.63|9.69|9.62|9.7|9.63|9.69|9.62|2
1725854700000|2024-09-09 04:05:00|9.7|9.63|9.7|9.63|9.7|9.63|9.7|9.63|1
1725855000000|2024-09-09 04:10:00|9.71|9.64|9.71|9.64|9.71|9.64|9.7|9.63|3
1725855300000|2024-09-09 04:15:00|9.7|9.63|9.7|9.63|9.7|9.63|9.69|9.62|3
1725855600000|2024-09-09 04:20:00|9.69|9.62|9.69|9.62|9.69|9.62|9.69|9.62|1
1725855900000|2024-09-09 04:25:00|9.68|9.61|9.69|9.62|9.69|9.62|9.68|9.61|4
1725856200000|2024-09-09 04:30:00|9.7|9.63|9.69|9.62|9.7|9.63|9.69|9.62|4
1725856500000|2024-09-09 04:35:00|9.7|9.63|9.7|9.63|9.7|9.63|9.69|9.62|5
1725856800000|2024-09-09 04:40:00|9.69|9.62|9.69|9.62|9.69|9.62|9.69|9.62|1
1725857100000|2024-09-09 04:45:00|9.71|9.64|9.72|9.65|9.72|9.65|9.71|9.64|4
1725857400000|2024-09-09 04:50:00|9.71|9.64|9.71|9.64|9.71|9.64|9.7|9.63|3
1725857700000|2024-09-09 04:55:00|9.7|9.63|9.7|9.63|9.71|9.64|9.7|9.63|3
1725858000000|2024-09-09 05:00:00|9.69|9.62|9.69|9.62|9.69|9.62|9.69|9.62|1
1725859500000|2024-09-09 05:25:00|9.67|9.6|9.67|9.6|9.67|9.6|9.67|9.6|1
1725860100000|2024-09-09 05:35:00|9.68|9.61|9.68|9.61|9.68|9.61|9.68|9.61|1
1725860400000|2024-09-09 05:40:00|9.67|9.6|9.67|9.6|9.67|9.6|9.66|9.59|3
1725860700000|2024-09-09 05:45:00|9.66|9.59|9.65|9.58|9.67|9.6|9.64|9.57|8
1725862800000|2024-09-09 06:20:00|9.66|9.59|9.65|9.58|9.66|9.59|9.65|9.58|2
1725863400000|2024-09-09 06:30:00|9.67|9.6|9.7|9.63|9.71|9.64|9.67|9.6|5
1725863700000|2024-09-09 06:35:00|9.71|9.64|9.71|9.64|9.71|9.64|9.7|9.63|5
1725864000000|2024-09-09 06:40:00|9.7|9.63|9.72|9.65|9.72|9.65|9.7|9.63|5
1725864600000|2024-09-09 06:50:00|9.73|9.66|9.73|9.66|9.73|9.66|9.73|9.66|1
1725865200000|2024-09-09 07:00:00|9.74|9.67|9.74|9.67|9.74|9.67|9.73|9.66|3
1725865500000|2024-09-09 07:05:00|9.72|9.65|9.72|9.65|9.72|9.65|9.72|9.65|1
1725865800000|2024-09-09 07:10:00|9.73|9.66|9.72|9.65|9.73|9.66|9.72|9.65|2
1725866100000|2024-09-09 07:15:00|9.71|9.64|9.72|9.65|9.72|9.65|9.71|9.64|2
1725866400000|2024-09-09 07:20:00|9.73|9.66|9.73|9.66|9.73|9.66|9.73|9.66|1
1725867000000|2024-09-09 07:30:00|9.74|9.67|9.74|9.67|9.74|9.67|9.74|9.67|1
1725867300000|2024-09-09 07:35:00|9.75|9.68|9.75|9.68|9.75|9.68|9.75|9.68|1
1725867600000|2024-09-09 07:40:00|9.74|9.67|9.74|9.67|9.74|9.67|9.74|9.67|1
1725867900000|2024-09-09 07:45:00|9.73|9.66|9.74|9.67|9.74|9.67|9.73|9.66|8
1725868200000|2024-09-09 07:50:00|9.75|9.68|9.74|9.67|9.75|9.68|9.74|9.67|2
1725868800000|2024-09-09 08:00:00|9.75|9.68|9.75|9.68|9.75|9.68|9.75|9.68|1
1725870600000|2024-09-09 08:30:00|9.76|9.69|9.75|9.68|9.76|9.69|9.75|9.68|2
1725870900000|2024-09-09 08:35:00|9.74|9.67|9.75|9.68|9.75|9.68|9.74|9.67|2
1725871200000|2024-09-09 08:40:00|9.74|9.67|9.75|9.68|9.75|9.68|9.74|9.67|2
1725876300000|2024-09-09 10:05:00|9.87|9.8|9.87|9.8|9.87|9.8|9.87|9.8|1
1725876600000|2024-09-09 10:10:00|9.86|9.79|9.86|9.79|9.86|9.79|9.86|9.79|1
1725876900000|2024-09-09 10:15:00|9.87|9.8|9.87|9.8|9.87|9.8|9.86|9.79|5
1725877500000|2024-09-09 10:25:00|9.86|9.79|9.91|9.84|9.91|9.84|9.86|9.79|5
1725877800000|2024-09-09 10:30:00|9.9|9.83|9.9|9.83|9.91|9.84|9.9|9.83|3
1725878100000|2024-09-09 10:35:00|9.89|9.82|9.9|9.83|9.9|9.83|9.89|9.82|2
1725879900000|2024-09-09 11:05:00|9.89|9.82|9.88|9.81|9.89|9.82|9.88|9.81|4
1725880500000|2024-09-09 11:15:00|9.87|9.8|9.87|9.8|9.87|9.8|9.87|9.8|1
1725881100000|2024-09-09 11:25:00|9.88|9.81|9.88|9.81|9.88|9.81|9.88|9.81|1
1725881700000|2024-09-09 11:35:00|9.86|9.79|9.87|9.8|9.87|9.8|9.86|9.79|2
1725882300000|2024-09-09 11:45:00|9.86|9.79|9.86|9.79|9.86|9.79|9.86|9.79|1
1725883800000|2024-09-09 12:10:00|9.84|9.77|9.84|9.77|9.84|9.77|9.84|9.77|1
1725885300000|2024-09-09 12:35:00|9.8|9.73|9.8|9.73|9.8|9.73|9.8|9.73|1
1725885600000|2024-09-09 12:40:00|9.81|9.74|9.81|9.74|9.81|9.74|9.81|9.74|1
1725885900000|2024-09-09 12:45:00|9.8|9.73|9.81|9.74|9.81|9.74|9.8|9.73|2
1725886200000|2024-09-09 12:50:00|9.82|9.75|9.82|9.75|9.82|9.75|9.82|9.75|1
1725886500000|2024-09-09 12:55:00|9.83|9.76|9.83|9.76|9.83|9.76|9.82|9.75|5
1725886800000|2024-09-09 13:00:00|9.82|9.75|9.82|9.75|9.83|9.76|9.82|9.75|3
1725887100000|2024-09-09 13:05:00|9.83|9.76|9.86|9.79|9.87|9.8|9.83|9.76|3
1725887400000|2024-09-09 13:10:00|9.87|9.8|9.87|9.8|9.87|9.8|9.85|9.78|9
1725887700000|2024-09-09 13:15:00|9.86|9.79|9.88|9.81|9.88|9.81|9.86|9.79|6
1725888000000|2024-09-09 13:20:00|9.89|9.82|9.85|9.78|9.89|9.82|9.85|9.78|9
1725888600000|2024-09-09 13:30:00|9.86|9.79|9.84|9.77|9.86|9.79|9.84|9.77|7
1725888900000|2024-09-09 13:35:00|9.85|9.78|9.84|9.77|9.85|9.78|9.84|9.77|2
1725889200000|2024-09-09 13:40:00|9.83|9.76|9.84|9.77|9.84|9.77|9.83|9.76|10
1725889800000|2024-09-09 13:50:00|9.83|9.76|9.85|9.78|9.85|9.78|9.83|9.76|5
1725890100000|2024-09-09 13:55:00|9.86|9.79|9.87|9.8|9.88|9.81|9.86|9.79|5
1725890400000|2024-09-09 14:00:00|9.86|9.79|9.87|9.8|9.87|9.8|9.86|9.79|6
1725890700000|2024-09-09 14:05:00|9.86|9.79|9.83|9.76|9.86|9.79|9.83|9.76|3
1725891000000|2024-09-09 14:10:00|9.84|9.77|9.83|9.76|9.85|9.78|9.83|9.76|8
1725891300000|2024-09-09 14:15:00|9.82|9.75|9.8|9.73|9.82|9.75|9.77|9.7|13
1725891600000|2024-09-09 14:20:00|9.79|9.72|9.79|9.72|9.8|9.73|9.78|9.71|7
1725891900000|2024-09-09 14:25:00|9.8|9.73|9.8|9.73|9.81|9.74|9.8|9.73|5
1725892200000|2024-09-09 14:30:00|9.78|9.71|9.77|9.7|9.78|9.71|9.75|9.68|8
1725892500000|2024-09-09 14:35:00|9.78|9.71|9.77|9.7|9.79|9.72|9.76|9.69|18
1725893700000|2024-09-09 14:55:00|9.78|9.71|9.77|9.7|9.78|9.71|9.77|9.7|2
1725894000000|2024-09-09 15:00:00|9.78|9.71|9.79|9.72|9.79|9.72|9.78|9.71|2
1725894300000|2024-09-09 15:05:00|9.81|9.74|9.83|9.76|9.83|9.76|9.81|9.74|3
1725894600000|2024-09-09 15:10:00|9.82|9.75|9.85|9.78|9.86|9.79|9.82|9.75|5
1725894900000|2024-09-09 15:15:00|9.86|9.79|9.85|9.78|9.86|9.79|9.84|9.77|8
1725895200000|2024-09-09 15:20:00|9.86|9.79|9.86|9.79|9.86|9.79|9.85|9.78|5
1725895500000|2024-09-09 15:25:00|9.85|9.78|9.86|9.79|9.86|9.79|9.85|9.78|4
1725896100000|2024-09-09 15:35:00|9.89|9.82|9.9|9.83|9.9|9.83|9.89|9.82|2
1725896400000|2024-09-09 15:40:00|9.89|9.82|9.88|9.81|9.9|9.83|9.88|9.81|6
1725896700000|2024-09-09 15:45:00|9.89|9.82|9.9|9.83|9.9|9.83|9.89|9.82|8
1725897000000|2024-09-09 15:50:00|9.89|9.82|9.88|9.81|9.9|9.83|9.88|9.81|8
1725897300000|2024-09-09 15:55:00|9.89|9.82|9.89|9.82|9.89|9.82|9.88|9.81|3
1725897600000|2024-09-09 16:00:00|9.9|9.83|9.9|9.83|9.9|9.83|9.9|9.83|1
1725897900000|2024-09-09 16:05:00|9.91|9.84|9.92|9.85|9.92|9.85|9.91|9.84|2
1725898200000|2024-09-09 16:10:00|9.99|9.92|10.2|10.13|10.21|10.14|9.99|9.92|39
1725898500000|2024-09-09 16:15:00|10.19|10.12|10.21|10.14|10.21|10.14|10.19|10.12|9
1725898800000|2024-09-09 16:20:00|10.22|10.15|10.24|10.17|10.25|10.18|10.22|10.15|27
1725899100000|2024-09-09 16:25:00|10.25|10.18|10.29|10.22|10.29|10.22|10.25|10.18|7
1725899400000|2024-09-09 16:30:00|10.28|10.21|10.28|10.21|10.3|10.23|10.27|10.2|19
1725899700000|2024-09-09 16:35:00|10.29|10.22|10.29|10.22|10.31|10.24|10.26|10.19|29
1725900000000|2024-09-09 16:40:00|10.3|10.23|10.39|10.32|10.41|10.34|10.3|10.23|36
1725900300000|2024-09-09 16:45:00|10.4|10.33|10.43|10.36|10.44|10.37|10.4|10.33|6
1725900600000|2024-09-09 16:50:00|10.46|10.39|10.43|10.36|10.52|10.45|10.43|10.36|38
1725901200000|2024-09-09 17:00:00|10.41|10.34|10.42|10.35|10.49|10.42|10.41|10.34|42
1725901500000|2024-09-09 17:05:00|10.43|10.36|10.42|10.35|10.43|10.36|10.42|10.35|2
1725901800000|2024-09-09 17:10:00|10.41|10.34|10.39|10.32|10.42|10.35|10.37|10.3|27
1725902100000|2024-09-09 17:15:00|10.38|10.31|10.33|10.26|10.39|10.32|10.33|10.26|25
1725902400000|2024-09-09 17:20:00|10.32|10.25|10.34|10.27|10.34|10.27|10.31|10.24|11
1725903000000|2024-09-09 17:30:00|10.35|10.28|10.35|10.28|10.36|10.29|10.34|10.27|11
1725903300000|2024-09-09 17:35:00|10.36|10.29|10.36|10.29|10.37|10.3|10.34|10.27|11
1725903900000|2024-09-09 17:45:00|10.37|10.3|10.37|10.3|10.37|10.3|10.37|10.3|1
1725904200000|2024-09-09 17:50:00|10.38|10.31|10.37|10.3|10.39|10.32|10.36|10.29|16
1725904500000|2024-09-09 17:55:00|10.38|10.31|10.37|10.3|10.39|10.32|10.37|10.3|10
1725904800000|2024-09-09 18:00:00|10.38|10.31|10.41|10.34|10.42|10.35|10.38|10.31|15
1725905100000|2024-09-09 18:05:00|10.4|10.33|10.4|10.33|10.42|10.35|10.36|10.29|29
1725905400000|2024-09-09 18:10:00|10.41|10.34|10.4|10.33|10.42|10.35|10.4|10.33|4
1725905700000|2024-09-09 18:15:00|10.39|10.32|10.38|10.31|10.4|10.33|10.38|10.31|6
1725906000000|2024-09-09 18:20:00|10.39|10.32|10.39|10.32|10.39|10.32|10.39|10.32|1
1725906300000|2024-09-09 18:25:00|10.37|10.3|10.35|10.28|10.38|10.31|10.35|10.28|5
1725906600000|2024-09-09 18:30:00|10.36|10.29|10.32|10.25|10.36|10.29|10.31|10.24|6
1725906900000|2024-09-09 18:35:00|10.33|10.26|10.34|10.27|10.35|10.28|10.33|10.26|8
1725907200000|2024-09-09 18:40:00|10.36|10.29|10.37|10.3|10.37|10.3|10.36|10.29|2
1725907500000|2024-09-09 18:45:00|10.38|10.31|10.4|10.33|10.41|10.34|10.37|10.3|7
1725907800000|2024-09-09 18:50:00|10.41|10.34|10.41|10.34|10.41|10.34|10.4|10.33|7
1725908100000|2024-09-09 18:55:00|10.4|10.33|10.4|10.33|10.41|10.34|10.38|10.31|11
1725908400000|2024-09-09 19:00:00|10.39|10.32|10.4|10.33|10.41|10.34|10.39|10.32|10
1725909000000|2024-09-09 19:10:00|10.39|10.32|10.38|10.31|10.41|10.34|10.38|10.31|6
1725909300000|2024-09-09 19:15:00|10.39|10.32|10.39|10.32|10.4|10.33|10.38|10.31|7
1725909600000|2024-09-09 19:20:00|10.38|10.31|10.38|10.31|10.39|10.32|10.38|10.31|3
1725910200000|2024-09-09 19:30:00|10.39|10.32|10.39|10.32|10.4|10.33|10.38|10.31|11
1725910500000|2024-09-09 19:35:00|10.38|10.31|10.38|10.31|10.4|10.33|10.38|10.31|7
1725910800000|2024-09-09 19:40:00|10.39|10.32|10.4|10.33|10.4|10.33|10.38|10.31|14
1725911100000|2024-09-09 19:45:00|10.41|10.34|10.4|10.33|10.41|10.34|10.39|10.32|10
1725912300000|2024-09-09 20:05:00|10.42|10.35|10.44|10.37|10.45|10.38|10.42|10.35|4
1725912600000|2024-09-09 20:10:00|10.45|10.38|10.41|10.34|10.45|10.38|10.4|10.33|7
1725912900000|2024-09-09 20:15:00|10.4|10.33|10.4|10.33|10.41|10.34|10.4|10.33|3
1725913800000|2024-09-09 20:30:00|10.39|10.32|10.39|10.32|10.39|10.32|10.38|10.31|3
1725914100000|2024-09-09 20:35:00|10.4|10.33|10.4|10.33|10.4|10.33|10.39|10.32|5
1725914400000|2024-09-09 20:40:00|10.41|10.34|10.42|10.35|10.42|10.35|10.41|10.34|2
1725914700000|2024-09-09 20:45:00|10.43|10.36|10.43|10.36|10.43|10.36|10.43|10.36|1
1725915000000|2024-09-09 20:50:00|10.44|10.37|10.44|10.37|10.44|10.37|10.43|10.36|3
1725915300000|2024-09-09 20:55:00|10.43|10.36|10.45|10.38|10.45|10.38|10.42|10.35|11
1725915600000|2024-09-09 21:00:00|10.46|10.39|10.45|10.38|10.46|10.39|10.44|10.37|12
1725915900000|2024-09-09 21:05:00|10.44|10.37|10.46|10.39|10.46|10.39|10.44|10.37|9
1725916200000|2024-09-09 21:10:00|10.47|10.4|10.48|10.41|10.49|10.42|10.46|10.39|24
1725916500000|2024-09-09 21:15:00|10.47|10.4|10.49|10.42|10.52|10.45|10.45|10.38|117
1725916800000|2024-09-09 21:20:00|10.48|10.41|10.44|10.37|10.48|10.41|10.43|10.36|39
1725917100000|2024-09-09 21:25:00|10.45|10.38|10.49|10.42|10.51|10.44|10.44|10.37|47
1725917400000|2024-09-09 21:30:00|10.5|10.43|10.48|10.41|10.5|10.43|10.48|10.41|31
1725917700000|2024-09-09 21:35:00|10.49|10.42|10.46|10.39|10.5|10.43|10.46|10.39|20
1725918000000|2024-09-09 21:40:00|10.45|10.38|10.45|10.38|10.46|10.39|10.45|10.38|7
1725918300000|2024-09-09 21:45:00|10.44|10.37|10.46|10.39|10.47|10.4|10.44|10.37|43
1725918600000|2024-09-09 21:50:00|10.47|10.4|10.48|10.41|10.49|10.42|10.46|10.39|18
1725918900000|2024-09-09 21:55:00|10.47|10.4|10.47|10.4|10.49|10.42|10.47|10.4|13
1725919200000|2024-09-09 22:00:00|10.48|10.41|10.47|10.4|10.49|10.42|10.47|10.4|12
1725919500000|2024-09-09 22:05:00|10.48|10.41|10.45|10.38|10.48|10.41|10.45|10.38|8
1725920100000|2024-09-09 22:15:00|10.44|10.37|10.43|10.36|10.44|10.37|10.43|10.36|4
1725920400000|2024-09-09 22:20:00|10.42|10.35|10.4|10.33|10.43|10.36|10.4|10.33|5
1725920700000|2024-09-09 22:25:00|10.39|10.32|10.4|10.33|10.4|10.33|10.39|10.32|2
1725921000000|2024-09-09 22:30:00|10.39|10.32|10.39|10.32|10.39|10.32|10.38|10.31|5
1725921300000|2024-09-09 22:35:00|10.38|10.31|10.37|10.3|10.38|10.31|10.37|10.3|4
1725921600000|2024-09-09 22:40:00|10.38|10.31|10.37|10.3|10.38|10.31|10.37|10.3|4
1725921900000|2024-09-09 22:45:00|10.36|10.29|10.35|10.28|10.37|10.3|10.35|10.28|4
1725922500000|2024-09-09 22:55:00|10.37|10.3|10.38|10.31|10.38|10.31|10.37|10.3|2
1725922800000|2024-09-09 23:00:00|10.39|10.32|10.38|10.31|10.39|10.32|10.38|10.31|2
1725923100000|2024-09-09 23:05:00|10.39|10.32|10.39|10.32|10.4|10.33|10.39|10.32|9
1725923400000|2024-09-09 23:10:00|10.4|10.33|10.4|10.33|10.4|10.33|10.4|10.33|1
1725923700000|2024-09-09 23:15:00|10.41|10.34|10.43|10.36|10.43|10.36|10.41|10.34|6
1725924000000|2024-09-09 23:20:00|10.44|10.37|10.44|10.37|10.45|10.38|10.43|10.36|5
1725924300000|2024-09-09 23:25:00|10.43|10.36|10.44|10.37|10.44|10.37|10.43|10.36|4
1725924600000|2024-09-09 23:30:00|10.43|10.36|10.43|10.36|10.43|10.36|10.43|10.36|1
1725924900000|2024-09-09 23:35:00|10.42|10.35|10.42|10.35|10.42|10.35|10.42|10.35|1
1725925200000|2024-09-09 23:40:00|10.41|10.34|10.42|10.35|10.42|10.35|10.41|10.34|2
1725925500000|2024-09-09 23:45:00|10.44|10.37|10.44|10.37|10.44|10.37|10.44|10.37|1
1725925800000|2024-09-09 23:50:00|10.43|10.36|10.42|10.35|10.44|10.37|10.42|10.35|8
1725926100000|2024-09-09 23:55:00|10.43|10.36|10.42|10.35|10.43|10.36|10.41|10.34|6
1725926400000|2024-09-10 00:00:00|10.41|10.34|10.38|10.31|10.42|10.35|10.38|10.31|10
1725926700000|2024-09-10 00:05:00|10.37|10.3|10.36|10.29|10.37|10.3|10.35|10.28|4
1725927000000|2024-09-10 00:10:00|10.35|10.28|10.33|10.26|10.35|10.28|10.33|10.26|5
1725927300000|2024-09-10 00:15:00|10.34|10.27|10.34|10.27|10.36|10.29|10.34|10.27|11
1725927600000|2024-09-10 00:20:00|10.33|10.26|10.31|10.24|10.33|10.26|10.31|10.24|3
1725927900000|2024-09-10 00:25:00|10.3|10.23|10.3|10.23|10.31|10.24|10.29|10.22|9
1725928500000|2024-09-10 00:35:00|10.32|10.25|10.35|10.28|10.35|10.28|10.32|10.25|7
1725928800000|2024-09-10 00:40:00|10.34|10.27|10.34|10.27|10.34|10.27|10.33|10.26|3
1725929100000|2024-09-10 00:45:00|10.35|10.28|10.36|10.29|10.37|10.3|10.35|10.28|4
1725929400000|2024-09-10 00:50:00|10.37|10.3|10.36|10.29|10.37|10.3|10.36|10.29|4
1725929700000|2024-09-10 00:55:00|10.37|10.3|10.37|10.3|10.38|10.31|10.36|10.29|5
1725930000000|2024-09-10 01:00:00|10.36|10.29|10.36|10.29|10.37|10.3|10.36|10.29|3
1725930300000|2024-09-10 01:05:00|10.35|10.28|10.36|10.29|10.36|10.29|10.35|10.28|2
1725930600000|2024-09-10 01:10:00|10.35|10.28|10.36|10.29|10.36|10.29|10.35|10.28|2
1725930900000|2024-09-10 01:15:00|10.35|10.28|10.34|10.27|10.35|10.28|10.34|10.27|2
1725931200000|2024-09-10 01:20:00|10.33|10.26|10.32|10.25|10.33|10.26|10.32|10.25|2
1725931500000|2024-09-10 01:25:00|10.33|10.26|10.32|10.25|10.33|10.26|10.32|10.25|2
1725931800000|2024-09-10 01:30:00|10.31|10.24|10.31|10.24|10.31|10.24|10.31|10.24|1
1725932100000|2024-09-10 01:35:00|10.32|10.25|10.31|10.24|10.32|10.25|10.3|10.23|8
1725932400000|2024-09-10 01:40:00|10.3|10.23|10.3|10.23|10.31|10.24|10.29|10.22|5
1725932700000|2024-09-10 01:45:00|10.29|10.22|10.28|10.21|10.3|10.23|10.28|10.21|8
1725933000000|2024-09-10 01:50:00|10.29|10.22|10.29|10.22|10.29|10.22|10.29|10.22|1
1725933300000|2024-09-10 01:55:00|10.3|10.23|10.31|10.24|10.31|10.24|10.3|10.23|2
1725933900000|2024-09-10 02:05:00|10.3|10.23|10.27|10.2|10.3|10.23|10.27|10.2|4
1725934500000|2024-09-10 02:15:00|10.29|10.22|10.29|10.22|10.29|10.22|10.28|10.21|3
1725934800000|2024-09-10 02:20:00|10.28|10.21|10.26|10.19|10.28|10.21|10.25|10.18|5
1725935100000|2024-09-10 02:25:00|10.27|10.2|10.26|10.19|10.27|10.2|10.26|10.19|2
1725935400000|2024-09-10 02:30:00|10.27|10.2|10.29|10.22|10.29|10.22|10.27|10.2|3
1725935700000|2024-09-10 02:35:00|10.28|10.21|10.28|10.21|10.29|10.22|10.28|10.21|3
1725936000000|2024-09-10 02:40:00|10.27|10.2|10.28|10.21|10.29|10.22|10.27|10.2|4
1725936900000|2024-09-10 02:55:00|10.29|10.22|10.29|10.22|10.29|10.22|10.29|10.22|1
1725937200000|2024-09-10 03:00:00|10.3|10.23|10.32|10.25|10.32|10.25|10.29|10.22|7
1725937500000|2024-09-10 03:05:00|10.33|10.26|10.31|10.24|10.33|10.26|10.31|10.24|3
1725937800000|2024-09-10 03:10:00|10.32|10.25|10.32|10.25|10.32|10.25|10.31|10.24|7
1725938100000|2024-09-10 03:15:00|10.31|10.24|10.3|10.23|10.32|10.25|10.3|10.23|4
1725938400000|2024-09-10 03:20:00|10.29|10.22|10.29|10.22|10.29|10.22|10.29|10.22|1
1725938700000|2024-09-10 03:25:00|10.3|10.23|10.3|10.23|10.3|10.23|10.3|10.23|1
1725939000000|2024-09-10 03:30:00|10.31|10.24|10.3|10.23|10.31|10.24|10.3|10.23|2
1725939300000|2024-09-10 03:35:00|10.31|10.24|10.29|10.22|10.31|10.24|10.29|10.22|7
1725939600000|2024-09-10 03:40:00|10.3|10.23|10.3|10.23|10.3|10.23|10.3|10.23|1
1725940200000|2024-09-10 03:50:00|10.29|10.22|10.29|10.22|10.29|10.22|10.29|10.22|1
1725940500000|2024-09-10 03:55:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|4
1725940800000|2024-09-10 04:00:00|10.3|10.23|10.32|10.25|10.32|10.25|10.3|10.23|3
1725941100000|2024-09-10 04:05:00|10.31|10.24|10.32|10.25|10.33|10.26|10.31|10.24|8
1725941400000|2024-09-10 04:10:00|10.33|10.26|10.33|10.26|10.33|10.26|10.33|10.26|1
1725941700000|2024-09-10 04:15:00|10.34|10.27|10.34|10.27|10.34|10.27|10.34|10.27|1
1725942000000|2024-09-10 04:20:00|10.35|10.28|10.35|10.28|10.35|10.28|10.35|10.28|1
1725942300000|2024-09-10 04:25:00|10.34|10.27|10.33|10.26|10.34|10.27|10.33|10.26|2
1725942900000|2024-09-10 04:35:00|10.32|10.25|10.3|10.23|10.32|10.25|10.29|10.22|9
1725943500000|2024-09-10 04:45:00|10.33|10.26|10.36|10.29|10.36|10.29|10.33|10.26|2
1725944400000|2024-09-10 05:00:00|10.41|10.34|10.38|10.31|10.42|10.35|10.38|10.31|8
1725944700000|2024-09-10 05:05:00|10.39|10.32|10.37|10.3|10.39|10.32|10.37|10.3|3
1725945000000|2024-09-10 05:10:00|10.36|10.29|10.36|10.29|10.36|10.29|10.36|10.29|1
1725945300000|2024-09-10 05:15:00|10.37|10.3|10.37|10.3|10.37|10.3|10.37|10.3|1
1725945900000|2024-09-10 05:25:00|10.38|10.31|10.37|10.3|10.39|10.32|10.37|10.3|8
1725946200000|2024-09-10 05:30:00|10.38|10.31|10.37|10.3|10.38|10.31|10.37|10.3|4
1725946500000|2024-09-10 05:35:00|10.38|10.31|10.39|10.32|10.39|10.32|10.38|10.31|4
1725946800000|2024-09-10 05:40:00|10.4|10.33|10.4|10.33|10.4|10.33|10.39|10.32|5
1725947100000|2024-09-10 05:45:00|10.39|10.32|10.39|10.32|10.39|10.32|10.39|10.32|1
1725948000000|2024-09-10 06:00:00|10.41|10.34|10.41|10.34|10.41|10.34|10.4|10.33|5
1725948900000|2024-09-10 06:15:00|10.39|10.32|10.38|10.31|10.39|10.32|10.38|10.31|2
1725949200000|2024-09-10 06:20:00|10.37|10.3|10.38|10.31|10.38|10.31|10.37|10.3|6
1725949500000|2024-09-10 06:25:00|10.37|10.3|10.38|10.31|10.38|10.31|10.37|10.3|2
1725949800000|2024-09-10 06:30:00|10.37|10.3|10.37|10.3|10.38|10.31|10.37|10.3|3
1725950700000|2024-09-10 06:45:00|10.38|10.31|10.38|10.31|10.38|10.31|10.38|10.31|1
1725951300000|2024-09-10 06:55:00|10.39|10.32|10.38|10.31|10.39|10.32|10.38|10.31|2
1725952200000|2024-09-10 07:10:00|10.37|10.3|10.37|10.3|10.37|10.3|10.37|10.3|1
1725952500000|2024-09-10 07:15:00|10.38|10.31|10.38|10.31|10.38|10.31|10.38|10.31|1
1725952800000|2024-09-10 07:20:00|10.39|10.32|10.43|10.36|10.44|10.37|10.39|10.32|12
1725953100000|2024-09-10 07:25:00|10.42|10.35|10.4|10.33|10.44|10.37|10.4|10.33|6
1725953400000|2024-09-10 07:30:00|10.41|10.34|10.41|10.34|10.41|10.34|10.4|10.33|7
1725953700000|2024-09-10 07:35:00|10.4|10.33|10.4|10.33|10.4|10.33|10.39|10.32|3
1725954300000|2024-09-10 07:45:00|10.41|10.34|10.43|10.36|10.44|10.37|10.41|10.34|5
1725954900000|2024-09-10 07:55:00|10.42|10.35|10.42|10.35|10.42|10.35|10.42|10.35|1
1725955200000|2024-09-10 08:00:00|10.43|10.36|10.43|10.36|10.43|10.36|10.42|10.35|5
1725955500000|2024-09-10 08:05:00|10.42|10.35|10.44|10.37|10.44|10.37|10.42|10.35|3
1725955800000|2024-09-10 08:10:00|10.43|10.36|10.44|10.37|10.44|10.37|10.43|10.36|2
1725956100000|2024-09-10 08:15:00|10.43|10.36|10.45|10.38|10.45|10.38|10.43|10.36|5
1725956400000|2024-09-10 08:20:00|10.44|10.37|10.44|10.37|10.45|10.38|10.44|10.37|3
1725956700000|2024-09-10 08:25:00|10.45|10.38|10.45|10.38|10.45|10.38|10.45|10.38|1
1725957000000|2024-09-10 08:30:00|10.44|10.37|10.44|10.37|10.45|10.38|10.44|10.37|3
1725957300000|2024-09-10 08:35:00|10.43|10.36|10.42|10.35|10.44|10.37|10.42|10.35|4
1725957600000|2024-09-10 08:40:00|10.41|10.34|10.41|10.34|10.41|10.34|10.41|10.34|1
1725957900000|2024-09-10 08:45:00|10.4|10.33|10.43|10.36|10.43|10.36|10.4|10.33|4
1725958200000|2024-09-10 08:50:00|10.44|10.37|10.43|10.36|10.44|10.37|10.43|10.36|2
1725958800000|2024-09-10 09:00:00|10.44|10.37|10.42|10.35|10.44|10.37|10.42|10.35|5
1725959100000|2024-09-10 09:05:00|10.43|10.36|10.43|10.36|10.43|10.36|10.43|10.36|1
1725959400000|2024-09-10 09:10:00|10.45|10.38|10.46|10.39|10.47|10.4|10.45|10.38|4
1725959700000|2024-09-10 09:15:00|10.45|10.38|10.44|10.37|10.46|10.39|10.44|10.37|10
1725960000000|2024-09-10 09:20:00|10.43|10.36|10.44|10.37|10.44|10.37|10.43|10.36|4
1725960300000|2024-09-10 09:25:00|10.43|10.36|10.43|10.36|10.44|10.37|10.43|10.36|3
1725961200000|2024-09-10 09:40:00|10.45|10.38|10.47|10.4|10.48|10.41|10.45|10.38|6
1725961500000|2024-09-10 09:45:00|10.48|10.41|10.47|10.4|10.48|10.41|10.47|10.4|2
1725961800000|2024-09-10 09:50:00|10.48|10.41|10.48|10.41|10.48|10.41|10.48|10.41|1
1725962100000|2024-09-10 09:55:00|10.49|10.42|10.48|10.41|10.49|10.42|10.48|10.41|4
1725962400000|2024-09-10 10:00:00|10.49|10.42|10.46|10.39|10.49|10.42|10.46|10.39|4
1725962700000|2024-09-10 10:05:00|10.45|10.38|10.45|10.38|10.45|10.38|10.45|10.38|1
1725963000000|2024-09-10 10:10:00|10.44|10.37|10.43|10.36|10.44|10.37|10.43|10.36|4
1725963300000|2024-09-10 10:15:00|10.42|10.35|10.42|10.35|10.42|10.35|10.41|10.34|7
1725963600000|2024-09-10 10:20:00|10.43|10.36|10.43|10.36|10.43|10.36|10.43|10.36|1
1725963900000|2024-09-10 10:25:00|10.44|10.37|10.45|10.38|10.45|10.38|10.43|10.36|12
1725964200000|2024-09-10 10:30:00|10.44|10.37|10.45|10.38|10.45|10.38|10.43|10.36|6
1725964500000|2024-09-10 10:35:00|10.44|10.37|10.43|10.36|10.44|10.37|10.43|10.36|2
1725965100000|2024-09-10 10:45:00|10.42|10.35|10.42|10.35|10.42|10.35|10.42|10.35|1
1725966000000|2024-09-10 11:00:00|10.43|10.36|10.43|10.36|10.43|10.36|10.43|10.36|1
1725966600000|2024-09-10 11:10:00|10.42|10.35|10.42|10.35|10.42|10.35|10.42|10.35|1
1725966900000|2024-09-10 11:15:00|10.43|10.36|10.43|10.36|10.43|10.36|10.43|10.36|1
1725967800000|2024-09-10 11:30:00|10.42|10.35|10.43|10.36|10.43|10.36|10.42|10.35|2
1725968700000|2024-09-10 11:45:00|10.41|10.34|10.41|10.34|10.41|10.34|10.41|10.34|1
1725969300000|2024-09-10 11:55:00|10.42|10.35|10.42|10.35|10.42|10.35|10.42|10.35|1
1725969600000|2024-09-10 12:00:00|10.41|10.34|10.4|10.33|10.41|10.34|10.4|10.33|4
1725969900000|2024-09-10 12:05:00|10.41|10.34|10.39|10.32|10.41|10.34|10.39|10.32|3
1725971700000|2024-09-10 12:35:00|10.37|10.3|10.39|10.32|10.39|10.32|10.37|10.3|7
1725972000000|2024-09-10 12:40:00|10.38|10.31|10.39|10.32|10.39|10.32|10.38|10.31|4
1725972300000|2024-09-10 12:45:00|10.4|10.33|10.39|10.32|10.4|10.33|10.38|10.31|6
1725972900000|2024-09-10 12:55:00|10.37|10.3|10.35|10.28|10.37|10.3|10.35|10.28|6
1725973500000|2024-09-10 13:05:00|10.33|10.26|10.31|10.24|10.33|10.26|10.31|10.24|4
1725973800000|2024-09-10 13:10:00|10.32|10.25|10.32|10.25|10.32|10.25|10.31|10.24|3
1725974400000|2024-09-10 13:20:00|10.33|10.26|10.34|10.27|10.34|10.27|10.33|10.26|2
1725974700000|2024-09-10 13:25:00|10.33|10.26|10.32|10.25|10.34|10.27|10.32|10.25|4
1725975000000|2024-09-10 13:30:00|10.31|10.24|10.3|10.23|10.34|10.27|10.29|10.22|20
1725975300000|2024-09-10 13:35:00|10.31|10.24|10.31|10.24|10.32|10.25|10.3|10.23|21
1725975600000|2024-09-10 13:40:00|10.3|10.23|10.3|10.23|10.3|10.23|10.29|10.22|3
1725975900000|2024-09-10 13:45:00|10.29|10.22|10.28|10.21|10.3|10.23|10.28|10.21|10
1725976800000|2024-09-10 14:00:00|10.29|10.22|10.29|10.22|10.3|10.23|10.29|10.22|3
1725977400000|2024-09-10 14:10:00|10.24|10.17|10.21|10.14|10.25|10.18|10.2|10.13|9
1725977700000|2024-09-10 14:15:00|10.2|10.13|10.22|10.15|10.23|10.16|10.2|10.13|17
1725978000000|2024-09-10 14:20:00|10.21|10.14|10.23|10.16|10.23|10.16|10.21|10.14|7
1725978600000|2024-09-10 14:30:00|10.32|10.25|10.26|10.19|10.33|10.26|10.26|10.19|21
1725978900000|2024-09-10 14:35:00|10.27|10.2|10.27|10.2|10.28|10.21|10.25|10.18|23
1725979200000|2024-09-10 14:40:00|10.28|10.21|10.27|10.2|10.28|10.21|10.26|10.19|10
1725979500000|2024-09-10 14:45:00|10.28|10.21|10.26|10.19|10.28|10.21|10.26|10.19|15
1725979800000|2024-09-10 14:50:00|10.27|10.2|10.26|10.19|10.27|10.2|10.22|10.15|20
1725980400000|2024-09-10 15:00:00|10.25|10.18|10.24|10.17|10.26|10.19|10.23|10.16|20
1725980700000|2024-09-10 15:05:00|10.23|10.16|10.26|10.19|10.26|10.19|10.23|10.16|5
1725981000000|2024-09-10 15:10:00|10.27|10.2|10.26|10.19|10.29|10.22|10.25|10.18|11
1725981300000|2024-09-10 15:15:00|10.27|10.2|10.26|10.19|10.28|10.21|10.25|10.18|12
1725981900000|2024-09-10 15:25:00|10.27|10.2|10.31|10.24|10.31|10.24|10.27|10.2|10
1725982200000|2024-09-10 15:30:00|10.32|10.25|10.3|10.23|10.34|10.27|10.29|10.22|13
1725982500000|2024-09-10 15:35:00|10.29|10.22|10.28|10.21|10.3|10.23|10.27|10.2|12
1725983700000|2024-09-10 15:55:00|10.23|10.16|10.21|10.14|10.24|10.17|10.21|10.14|7
1725984000000|2024-09-10 16:00:00|10.2|10.13|10.23|10.16|10.23|10.16|10.2|10.13|16
1725984300000|2024-09-10 16:05:00|10.22|10.15|10.25|10.18|10.26|10.19|10.22|10.15|6
1725984600000|2024-09-10 16:10:00|10.24|10.17|10.24|10.17|10.26|10.19|10.24|10.17|7
1725984900000|2024-09-10 16:15:00|10.23|10.16|10.26|10.19|10.26|10.19|10.23|10.16|6
1725985200000|2024-09-10 16:20:00|10.25|10.18|10.26|10.19|10.26|10.19|10.25|10.18|6
1725985500000|2024-09-10 16:25:00|10.25|10.18|10.26|10.19|10.26|10.19|10.25|10.18|4
1725986100000|2024-09-10 16:35:00|10.27|10.2|10.27|10.2|10.27|10.2|10.27|10.2|1
1725986400000|2024-09-10 16:40:00|10.28|10.21|10.28|10.21|10.28|10.21|10.28|10.21|1
1725986700000|2024-09-10 16:45:00|10.29|10.22|10.29|10.22|10.29|10.22|10.29|10.22|1
1725987000000|2024-09-10 16:50:00|10.3|10.23|10.3|10.23|10.3|10.23|10.3|10.23|1
1725987300000|2024-09-10 16:55:00|10.31|10.24|10.3|10.23|10.31|10.24|10.3|10.23|4
1725987600000|2024-09-10 17:00:00|10.29|10.22|10.3|10.23|10.3|10.23|10.29|10.22|2
1725988200000|2024-09-10 17:10:00|10.31|10.24|10.35|10.28|10.35|10.28|10.31|10.24|4
1725988500000|2024-09-10 17:15:00|10.34|10.27|10.33|10.26|10.36|10.29|10.33|10.26|10
1725988800000|2024-09-10 17:20:00|10.34|10.27|10.32|10.25|10.34|10.27|10.32|10.25|3
1725989400000|2024-09-10 17:30:00|10.31|10.24|10.31|10.24|10.31|10.24|10.3|10.23|3
1725989700000|2024-09-10 17:35:00|10.32|10.25|10.31|10.24|10.32|10.25|10.31|10.24|4
1725990000000|2024-09-10 17:40:00|10.32|10.25|10.32|10.25|10.32|10.25|10.32|10.25|1
1725990300000|2024-09-10 17:45:00|10.31|10.24|10.31|10.24|10.31|10.24|10.31|10.24|1
1725990600000|2024-09-10 17:50:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|2
1725990900000|2024-09-10 17:55:00|10.3|10.23|10.3|10.23|10.3|10.23|10.3|10.23|1
1725991200000|2024-09-10 18:00:00|10.31|10.24|10.31|10.24|10.32|10.25|10.3|10.23|9
1725991500000|2024-09-10 18:05:00|10.3|10.23|10.3|10.23|10.31|10.24|10.3|10.23|3
1725992100000|2024-09-10 18:15:00|10.32|10.25|10.35|10.28|10.35|10.28|10.32|10.25|2
1725992400000|2024-09-10 18:20:00|10.34|10.27|10.34|10.27|10.35|10.28|10.33|10.26|7
1725992700000|2024-09-10 18:25:00|10.33|10.26|10.33|10.26|10.34|10.27|10.33|10.26|5
1725993000000|2024-09-10 18:30:00|10.34|10.27|10.33|10.26|10.35|10.28|10.33|10.26|6
1725993300000|2024-09-10 18:35:00|10.34|10.27|10.34|10.27|10.34|10.27|10.34|10.27|1
1725993600000|2024-09-10 18:40:00|10.36|10.29|10.35|10.28|10.36|10.29|10.35|10.28|2
1725993900000|2024-09-10 18:45:00|10.34|10.27|10.34|10.27|10.34|10.27|10.34|10.27|1
1725994200000|2024-09-10 18:50:00|10.35|10.28|10.34|10.27|10.35|10.28|10.34|10.27|8
1725994800000|2024-09-10 19:00:00|10.33|10.26|10.31|10.24|10.33|10.26|10.3|10.23|10
1725995400000|2024-09-10 19:10:00|10.3|10.23|10.3|10.23|10.3|10.23|10.3|10.23|1
1725996300000|2024-09-10 19:25:00|10.31|10.24|10.3|10.23|10.31|10.24|10.3|10.23|4
1725996600000|2024-09-10 19:30:00|10.31|10.24|10.33|10.26|10.33|10.26|10.31|10.24|7
1725997200000|2024-09-10 19:40:00|10.34|10.27|10.36|10.29|10.36|10.29|10.34|10.27|2
1725997500000|2024-09-10 19:45:00|10.35|10.28|10.35|10.28|10.36|10.29|10.35|10.28|3
1725997800000|2024-09-10 19:50:00|10.34|10.27|10.34|10.27|10.34|10.27|10.34|10.27|1
1725998100000|2024-09-10 19:55:00|10.33|10.26|10.35|10.28|10.35|10.28|10.33|10.26|5
1725998700000|2024-09-10 20:05:00|10.34|10.27|10.33|10.26|10.34|10.27|10.32|10.25|4
1725999600000|2024-09-10 20:20:00|10.34|10.27|10.35|10.28|10.35|10.28|10.34|10.27|2
1726000200000|2024-09-10 20:30:00|10.36|10.29|10.35|10.28|10.36|10.29|10.35|10.28|2
1726000500000|2024-09-10 20:35:00|10.34|10.27|10.35|10.28|10.35|10.28|10.34|10.27|2
1726001100000|2024-09-10 20:45:00|10.36|10.29|10.35|10.28|10.36|10.29|10.35|10.28|4
1726001400000|2024-09-10 20:50:00|10.34|10.27|10.34|10.27|10.35|10.28|10.34|10.27|3
1726001700000|2024-09-10 20:55:00|10.33|10.26|10.33|10.26|10.33|10.26|10.33|10.26|1
1726002000000|2024-09-10 21:00:00|10.34|10.27|10.33|10.26|10.34|10.27|10.31|10.24|34
1726002300000|2024-09-10 21:05:00|10.34|10.27|10.34|10.27|10.34|10.27|10.33|10.26|13
1726002600000|2024-09-10 21:10:00|10.35|10.28|10.34|10.27|10.35|10.28|10.33|10.26|32
1726002900000|2024-09-10 21:15:00|10.33|10.26|10.33|10.26|10.34|10.27|10.33|10.26|5
1726003200000|2024-09-10 21:20:00|10.32|10.25|10.33|10.26|10.33|10.26|10.32|10.25|6
1726003500000|2024-09-10 21:25:00|10.32|10.25|10.31|10.24|10.32|10.25|10.31|10.24|4
1726003800000|2024-09-10 21:30:00|10.3|10.23|10.3|10.23|10.3|10.23|10.3|10.23|1
1726004100000|2024-09-10 21:35:00|10.29|10.22|10.31|10.24|10.31|10.24|10.29|10.22|3
1726004400000|2024-09-10 21:40:00|10.3|10.23|10.3|10.23|10.31|10.24|10.3|10.23|55
1726004700000|2024-09-10 21:45:00|10.31|10.24|10.3|10.23|10.31|10.24|10.3|10.23|2
1726005300000|2024-09-10 21:55:00|10.31|10.24|10.3|10.23|10.31|10.24|10.3|10.23|52
1726005900000|2024-09-10 22:05:00|10.31|10.24|10.33|10.26|10.33|10.26|10.31|10.24|3
1726006500000|2024-09-10 22:15:00|10.34|10.27|10.35|10.28|10.35|10.28|10.34|10.27|2
1726006800000|2024-09-10 22:20:00|10.34|10.27|10.33|10.26|10.34|10.27|10.33|10.26|2
1726007100000|2024-09-10 22:25:00|10.34|10.27|10.33|10.26|10.34|10.27|10.33|10.26|2
1726008300000|2024-09-10 22:45:00|10.34|10.27|10.34|10.27|10.34|10.27|10.34|10.27|1
1726008900000|2024-09-10 22:55:00|10.33|10.26|10.33|10.26|10.33|10.26|10.33|10.26|1
1726010100000|2024-09-10 23:15:00|10.34|10.27|10.34|10.27|10.34|10.27|10.34|10.27|1
1726010700000|2024-09-10 23:25:00|10.33|10.26|10.33|10.26|10.33|10.26|10.33|10.26|1
1726011300000|2024-09-10 23:35:00|10.32|10.25|10.33|10.26|10.33|10.26|10.32|10.25|4
1726011900000|2024-09-10 23:45:00|10.32|10.25|10.32|10.25|10.32|10.25|10.32|10.25|1
1726012500000|2024-09-10 23:55:00|10.33|10.26|10.32|10.25|10.33|10.26|10.32|10.25|2
1726012800000|2024-09-11 00:00:00|10.31|10.24|10.32|10.25|10.32|10.25|10.31|10.24|2
1726013100000|2024-09-11 00:05:00|10.31|10.24|10.31|10.24|10.32|10.25|10.31|10.24|3
1726013400000|2024-09-11 00:10:00|10.32|10.25|10.32|10.25|10.32|10.25|10.32|10.25|1
1726013700000|2024-09-11 00:15:00|10.31|10.24|10.31|10.24|10.31|10.24|10.31|10.24|1
1726014300000|2024-09-11 00:25:00|10.3|10.23|10.31|10.24|10.31|10.24|10.3|10.23|4
1726014600000|2024-09-11 00:30:00|10.3|10.23|10.3|10.23|10.31|10.24|10.3|10.23|3
1726014900000|2024-09-11 00:35:00|10.32|10.25|10.32|10.25|10.32|10.25|10.32|10.25|1
1726015500000|2024-09-11 00:45:00|10.33|10.26|10.33|10.26|10.33|10.26|10.33|10.26|1
1726015800000|2024-09-11 00:50:00|10.32|10.25|10.32|10.25|10.33|10.26|10.32|10.25|3
1726016100000|2024-09-11 00:55:00|10.33|10.26|10.34|10.27|10.34|10.27|10.33|10.26|2
1726016400000|2024-09-11 01:00:00|10.33|10.26|10.33|10.26|10.33|10.26|10.33|10.26|1
1726017300000|2024-09-11 01:15:00|10.32|10.25|10.32|10.25|10.33|10.26|10.31|10.24|5
1726017900000|2024-09-11 01:25:00|10.31|10.24|10.28|10.21|10.31|10.24|10.28|10.21|7
1726018200000|2024-09-11 01:30:00|10.27|10.2|10.21|10.14|10.27|10.2|10.21|10.14|13
1726018500000|2024-09-11 01:35:00|10.22|10.15|10.24|10.17|10.25|10.18|10.22|10.15|7
1726018800000|2024-09-11 01:40:00|10.25|10.18|10.25|10.18|10.25|10.18|10.24|10.17|7
1726019100000|2024-09-11 01:45:00|10.24|10.17|10.24|10.17|10.26|10.19|10.23|10.16|19
1726019400000|2024-09-11 01:50:00|10.23|10.16|10.23|10.16|10.25|10.18|10.22|10.15|23
1726020000000|2024-09-11 02:00:00|10.22|10.15|10.22|10.15|10.22|10.15|10.21|10.14|3
1726020300000|2024-09-11 02:05:00|10.23|10.16|10.22|10.15|10.23|10.16|10.22|10.15|4
1726020600000|2024-09-11 02:10:00|10.21|10.14|10.21|10.14|10.22|10.15|10.21|10.14|3
1726020900000|2024-09-11 02:15:00|10.22|10.15|10.22|10.15|10.24|10.17|10.22|10.15|8
1726021200000|2024-09-11 02:20:00|10.23|10.16|10.23|10.16|10.24|10.17|10.23|10.16|3
1726021500000|2024-09-11 02:25:00|10.24|10.17|10.24|10.17|10.24|10.17|10.24|10.17|1
1726021800000|2024-09-11 02:30:00|10.23|10.16|10.2|10.13|10.23|10.16|10.2|10.13|5
1726022100000|2024-09-11 02:35:00|10.21|10.14|10.21|10.14|10.21|10.14|10.2|10.13|9
1726022700000|2024-09-11 02:45:00|10.2|10.13|10.2|10.13|10.21|10.14|10.2|10.13|5
1726023000000|2024-09-11 02:50:00|10.21|10.14|10.2|10.13|10.21|10.14|10.2|10.13|2
1726023600000|2024-09-11 03:00:00|10.19|10.12|10.17|10.1|10.19|10.12|10.17|10.1|5
1726023900000|2024-09-11 03:05:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|2
1726024200000|2024-09-11 03:10:00|10.12|10.05|10.15|10.08|10.15|10.08|10.12|10.05|6
1726024500000|2024-09-11 03:15:00|10.14|10.07|10.14|10.07|10.14|10.07|10.12|10.05|15
1726024800000|2024-09-11 03:20:00|10.13|10.06|10.12|10.05|10.14|10.07|10.12|10.05|20
1726025100000|2024-09-11 03:25:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|2
1726025400000|2024-09-11 03:30:00|10.15|10.08|10.16|10.09|10.16|10.09|10.14|10.07|8
1726025700000|2024-09-11 03:35:00|10.17|10.1|10.16|10.09|10.17|10.1|10.16|10.09|4
1726026900000|2024-09-11 03:55:00|10.15|10.08|10.14|10.07|10.15|10.08|10.13|10.06|6
1726027800000|2024-09-11 04:10:00|10.13|10.06|10.12|10.05|10.13|10.06|10.11|10.04|10
1726028100000|2024-09-11 04:15:00|10.11|10.04|10.05|9.98|10.11|10.04|10.05|9.98|23
1726028400000|2024-09-11 04:20:00|10.04|9.97|10.08|10.01|10.08|10.01|10.04|9.97|10
1726028700000|2024-09-11 04:25:00|10.07|10|10.08|10.01|10.08|10.01|10.07|10|4
1726029000000|2024-09-11 04:30:00|10.07|10|10.06|9.99|10.08|10.01|10.06|9.99|8
1726029600000|2024-09-11 04:40:00|10.05|9.98|10.05|9.98|10.06|9.99|10.05|9.98|3
1726030500000|2024-09-11 04:55:00|10.04|9.97|10.01|9.94|10.04|9.97|10|9.93|12
1726030800000|2024-09-11 05:00:00|10|9.93|10.01|9.94|10.01|9.94|10|9.93|10
1726031100000|2024-09-11 05:05:00|10|9.93|10|9.93|10|9.93|9.98|9.91|17
1726031400000|2024-09-11 05:10:00|9.99|9.92|9.97|9.9|9.99|9.92|9.96|9.89|9
1726031700000|2024-09-11 05:15:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|8
1726032000000|2024-09-11 05:20:00|10|9.93|10|9.93|10.01|9.94|9.99|9.92|11
1726032600000|2024-09-11 05:30:00|9.98|9.91|10|9.93|10|9.93|9.97|9.9|11
1726032900000|2024-09-11 05:35:00|10.01|9.94|9.99|9.92|10.01|9.94|9.98|9.91|5
1726033200000|2024-09-11 05:40:00|10|9.93|10.02|9.95|10.02|9.95|10|9.93|2
1726033500000|2024-09-11 05:45:00|10.03|9.96|10.04|9.97|10.04|9.97|10.03|9.96|2
1726033800000|2024-09-11 05:50:00|10.03|9.96|10.04|9.97|10.04|9.97|10.02|9.95|4
1726034100000|2024-09-11 05:55:00|10.03|9.96|10.04|9.97|10.04|9.97|10.03|9.96|2
1726034400000|2024-09-11 06:00:00|10.03|9.96|10.03|9.96|10.03|9.96|10.01|9.94|7
1726034700000|2024-09-11 06:05:00|10.04|9.97|10.04|9.97|10.04|9.97|10.03|9.96|5
1726035000000|2024-09-11 06:10:00|10.05|9.98|10.04|9.97|10.05|9.98|10.04|9.97|6
1726035300000|2024-09-11 06:15:00|10.05|9.98|10.05|9.98|10.05|9.98|10.04|9.97|3
1726036200000|2024-09-11 06:30:00|10.04|9.97|10.05|9.98|10.05|9.98|10.04|9.97|8
1726037100000|2024-09-11 06:45:00|10.06|9.99|10.06|9.99|10.06|9.99|10.06|9.99|1
1726037700000|2024-09-11 06:55:00|10.05|9.98|10.05|9.98|10.05|9.98|10.04|9.97|7
1726038000000|2024-09-11 07:00:00|10.06|9.99|10.06|9.99|10.07|10|10.05|9.98|11
1726038300000|2024-09-11 07:05:00|10.05|9.98|10.07|10|10.07|10|10.05|9.98|5
1726038600000|2024-09-11 07:10:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|5
1726038900000|2024-09-11 07:15:00|10.07|10|10.07|10|10.08|10.01|10.07|10|13
1726039500000|2024-09-11 07:25:00|10.08|10.01|10.09|10.02|10.09|10.02|10.07|10|6
1726039800000|2024-09-11 07:30:00|10.1|10.03|10.09|10.02|10.11|10.04|10.09|10.02|14
1726040100000|2024-09-11 07:35:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|2
1726040400000|2024-09-11 07:40:00|10.1|10.03|10.1|10.03|10.1|10.03|10.1|10.03|1
1726040700000|2024-09-11 07:45:00|10.11|10.04|10.1|10.03|10.11|10.04|10.1|10.03|2
1726041300000|2024-09-11 07:55:00|10.12|10.05|10.13|10.06|10.14|10.07|10.12|10.05|3
1726041600000|2024-09-11 08:00:00|10.14|10.07|10.12|10.05|10.14|10.07|10.12|10.05|11
1726042200000|2024-09-11 08:10:00|10.11|10.04|10.1|10.03|10.12|10.05|10.1|10.03|4
1726042500000|2024-09-11 08:15:00|10.09|10.02|10.11|10.04|10.11|10.04|10.09|10.02|9
1726043100000|2024-09-11 08:25:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|9
1726043400000|2024-09-11 08:30:00|10.11|10.04|10.1|10.03|10.11|10.04|10.1|10.03|4
1726043700000|2024-09-11 08:35:00|10.09|10.02|10.1|10.03|10.1|10.03|10.09|10.02|2
1726044000000|2024-09-11 08:40:00|10.09|10.02|10.08|10.01|10.09|10.02|10.08|10.01|4
1726044300000|2024-09-11 08:45:00|10.09|10.02|10.1|10.03|10.1|10.03|10.09|10.02|6
1726044600000|2024-09-11 08:50:00|10.11|10.04|10.1|10.03|10.11|10.04|10.1|10.03|4
1726045200000|2024-09-11 09:00:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1726045500000|2024-09-11 09:05:00|10.1|10.03|10.09|10.02|10.1|10.03|10.09|10.02|6
1726045800000|2024-09-11 09:10:00|10.1|10.03|10.09|10.02|10.1|10.03|10.09|10.02|2
1726046100000|2024-09-11 09:15:00|10.1|10.03|10.1|10.03|10.1|10.03|10.1|10.03|1
1726046400000|2024-09-11 09:20:00|10.09|10.02|10.1|10.03|10.1|10.03|10.09|10.02|4
1726046700000|2024-09-11 09:25:00|10.09|10.02|10.1|10.03|10.1|10.03|10.08|10.01|4
1726047900000|2024-09-11 09:45:00|10.09|10.02|10.08|10.01|10.09|10.02|10.08|10.01|2
1726048200000|2024-09-11 09:50:00|10.07|10|10.07|10|10.08|10.01|10.07|10|7
1726048500000|2024-09-11 09:55:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1726048800000|2024-09-11 10:00:00|10.07|10|10.07|10|10.08|10.01|10.07|10|7
1726049100000|2024-09-11 10:05:00|10.08|10.01|10.06|9.99|10.08|10.01|10.06|9.99|7
1726049700000|2024-09-11 10:15:00|10.05|9.98|10.05|9.98|10.05|9.98|10.05|9.98|1
1726050300000|2024-09-11 10:25:00|10.04|9.97|10.04|9.97|10.04|9.97|10.01|9.94|10
1726050600000|2024-09-11 10:30:00|10.05|9.98|10.07|10|10.08|10.01|10.05|9.98|5
1726051200000|2024-09-11 10:40:00|10.05|9.98|10.05|9.98|10.05|9.98|10.04|9.97|5
1726051500000|2024-09-11 10:45:00|10.04|9.97|10.03|9.96|10.04|9.97|10.02|9.95|7
1726051800000|2024-09-11 10:50:00|10.02|9.95|10.02|9.95|10.02|9.95|10.01|9.94|3
1726052100000|2024-09-11 10:55:00|10.03|9.96|10.04|9.97|10.04|9.97|10.03|9.96|2
1726052700000|2024-09-11 11:05:00|10.05|9.98|10.05|9.98|10.05|9.98|10.04|9.97|5
1726053000000|2024-09-11 11:10:00|10.07|10|10.06|9.99|10.08|10.01|10.06|9.99|4
1726053300000|2024-09-11 11:15:00|10.07|10|10.07|10|10.07|10|10.06|9.99|5
1726053900000|2024-09-11 11:25:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|2
1726054200000|2024-09-11 11:30:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1726054500000|2024-09-11 11:35:00|10.09|10.02|10.1|10.03|10.1|10.03|10.09|10.02|6
1726054800000|2024-09-11 11:40:00|10.11|10.04|10.1|10.03|10.11|10.04|10.1|10.03|4
1726055100000|2024-09-11 11:45:00|10.09|10.02|10.09|10.02|10.09|10.02|10.08|10.01|3
1726056300000|2024-09-11 12:05:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|4
1726056600000|2024-09-11 12:10:00|10.1|10.03|10.11|10.04|10.11|10.04|10.09|10.02|10
1726056900000|2024-09-11 12:15:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|4
1726057200000|2024-09-11 12:20:00|10.12|10.05|10.09|10.02|10.12|10.05|10.09|10.02|4
1726057500000|2024-09-11 12:25:00|10.1|10.03|10.12|10.05|10.12|10.05|10.09|10.02|7
1726057800000|2024-09-11 12:30:00|10.11|10.04|10.09|10.02|10.14|10.07|10.06|9.99|85
1726058100000|2024-09-11 12:35:00|10.08|10.01|10.1|10.03|10.11|10.04|10.07|10|21
1726058400000|2024-09-11 12:40:00|10.09|10.02|10.06|9.99|10.09|10.02|10.06|9.99|10
1726058700000|2024-09-11 12:45:00|10.07|10|10.06|9.99|10.07|10|10.01|9.94|24
1726059000000|2024-09-11 12:50:00|10.07|10|10.08|10.01|10.08|10.01|10.05|9.98|16
1726059300000|2024-09-11 12:55:00|10.09|10.02|10.1|10.03|10.11|10.04|10.09|10.02|6
1726059600000|2024-09-11 13:00:00|10.11|10.04|10.15|10.08|10.15|10.08|10.1|10.03|11
1726059900000|2024-09-11 13:05:00|10.16|10.09|10.13|10.06|10.18|10.11|10.13|10.06|12
1726060200000|2024-09-11 13:10:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|6
1726060500000|2024-09-11 13:15:00|10.12|10.05|10.16|10.09|10.16|10.09|10.12|10.05|11
1726060800000|2024-09-11 13:20:00|10.15|10.08|10.14|10.07|10.15|10.08|10.13|10.06|8
1726061400000|2024-09-11 13:30:00|10.08|10.01|10.02|9.95|10.08|10.01|10.02|9.95|31
1726061700000|2024-09-11 13:35:00|10.01|9.94|10.02|9.95|10.04|9.97|10.01|9.94|36
1726062000000|2024-09-11 13:40:00|10.01|9.94|10.04|9.97|10.05|9.98|10|9.93|22
1726062300000|2024-09-11 13:45:00|10.03|9.96|10|9.93|10.04|9.97|10|9.93|34
1726062600000|2024-09-11 13:50:00|9.99|9.92|9.91|9.84|9.99|9.92|9.91|9.84|46
1726062900000|2024-09-11 13:55:00|9.92|9.85|9.89|9.82|9.94|9.87|9.89|9.82|22
1726063200000|2024-09-11 14:00:00|9.88|9.81|9.92|9.85|9.92|9.85|9.86|9.79|21
1726063500000|2024-09-11 14:05:00|9.91|9.84|9.9|9.83|9.92|9.85|9.89|9.82|18
1726063800000|2024-09-11 14:10:00|9.92|9.85|9.9|9.83|9.92|9.85|9.9|9.83|9
1726064100000|2024-09-11 14:15:00|9.88|9.81|9.89|9.82|9.89|9.82|9.86|9.79|18
1726065000000|2024-09-11 14:30:00|9.88|9.81|9.87|9.8|9.89|9.82|9.87|9.8|6
1726065300000|2024-09-11 14:35:00|9.88|9.81|9.87|9.8|9.88|9.81|9.86|9.79|8
1726065600000|2024-09-11 14:40:00|9.86|9.79|9.86|9.79|9.87|9.8|9.86|9.79|3
1726066200000|2024-09-11 14:50:00|9.87|9.8|9.89|9.82|9.89|9.82|9.86|9.79|14
1726066500000|2024-09-11 14:55:00|9.88|9.81|9.9|9.83|9.9|9.83|9.88|9.81|7
1726066800000|2024-09-11 15:00:00|9.89|9.82|9.89|9.82|9.89|9.82|9.88|9.81|7
1726067400000|2024-09-11 15:10:00|9.9|9.83|9.9|9.83|9.9|9.83|9.9|9.83|1
1726067700000|2024-09-11 15:15:00|9.92|9.85|9.92|9.85|9.92|9.85|9.92|9.85|1
1726068300000|2024-09-11 15:25:00|9.94|9.87|9.98|9.91|9.98|9.91|9.94|9.87|3
1726068600000|2024-09-11 15:30:00|9.97|9.9|9.99|9.92|9.99|9.92|9.97|9.9|9
1726068900000|2024-09-11 15:35:00|10|9.93|10.01|9.94|10.01|9.94|10|9.93|2
1726069200000|2024-09-11 15:40:00|10.02|9.95|10.05|9.98|10.05|9.98|10.02|9.95|4
1726069500000|2024-09-11 15:45:00|10.07|10|10.07|10|10.1|10.03|10.07|10|13
1726069800000|2024-09-11 15:50:00|10.05|9.98|10.04|9.97|10.05|9.98|10.04|9.97|6
1726070100000|2024-09-11 15:55:00|10.03|9.96|10.04|9.97|10.04|9.97|10.03|9.96|4
1726070400000|2024-09-11 16:00:00|10.03|9.96|10.08|10.01|10.08|10.01|10.03|9.96|11
1726070700000|2024-09-11 16:05:00|10.09|10.02|10.08|10.01|10.11|10.04|10.08|10.01|14
1726071000000|2024-09-11 16:10:00|10.09|10.02|10.09|10.02|10.09|10.02|10.08|10.01|9
1726072500000|2024-09-11 16:35:00|10.11|10.04|10.14|10.07|10.14|10.07|10.11|10.04|3
1726072800000|2024-09-11 16:40:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|6
1726073100000|2024-09-11 16:45:00|10.15|10.08|10.13|10.06|10.15|10.08|10.13|10.06|7
1726073400000|2024-09-11 16:50:00|10.14|10.07|10.16|10.09|10.16|10.09|10.13|10.06|7
1726073700000|2024-09-11 16:55:00|10.18|10.11|10.15|10.08|10.18|10.11|10.15|10.08|8
1726074000000|2024-09-11 17:00:00|10.16|10.09|10.18|10.11|10.19|10.12|10.15|10.08|9
1726074300000|2024-09-11 17:05:00|10.17|10.1|10.19|10.12|10.19|10.12|10.17|10.1|9
1726074900000|2024-09-11 17:15:00|10.18|10.11|10.19|10.12|10.19|10.12|10.18|10.11|2
1726075500000|2024-09-11 17:25:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|7
1726075800000|2024-09-11 17:30:00|10.17|10.1|10.17|10.1|10.17|10.1|10.17|10.1|1
1726076100000|2024-09-11 17:35:00|10.18|10.11|10.18|10.11|10.18|10.11|10.18|10.11|1
1726076400000|2024-09-11 17:40:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|2
1726076700000|2024-09-11 17:45:00|10.19|10.12|10.22|10.15|10.22|10.15|10.19|10.12|5
1726077300000|2024-09-11 17:55:00|10.21|10.14|10.2|10.13|10.21|10.14|10.19|10.12|8
1726077600000|2024-09-11 18:00:00|10.21|10.14|10.21|10.14|10.21|10.14|10.21|10.14|1
1726077900000|2024-09-11 18:05:00|10.22|10.15|10.21|10.14|10.22|10.15|10.21|10.14|6
1726078200000|2024-09-11 18:10:00|10.2|10.13|10.2|10.13|10.2|10.13|10.2|10.13|1
1726078500000|2024-09-11 18:15:00|10.21|10.14|10.21|10.14|10.21|10.14|10.2|10.13|7
1726078800000|2024-09-11 18:20:00|10.23|10.16|10.23|10.16|10.23|10.16|10.23|10.16|1
1726079100000|2024-09-11 18:25:00|10.22|10.15|10.22|10.15|10.23|10.16|10.22|10.15|9
1726079400000|2024-09-11 18:30:00|10.23|10.16|10.23|10.16|10.23|10.16|10.22|10.15|3
1726079700000|2024-09-11 18:35:00|10.22|10.15|10.22|10.15|10.22|10.15|10.22|10.15|1
1726080000000|2024-09-11 18:40:00|10.21|10.14|10.22|10.15|10.22|10.15|10.21|10.14|2
1726080300000|2024-09-11 18:45:00|10.21|10.14|10.21|10.14|10.22|10.15|10.21|10.14|9
1726080900000|2024-09-11 18:55:00|10.2|10.13|10.18|10.11|10.21|10.14|10.18|10.11|13
1726081500000|2024-09-11 19:05:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|3
1726082100000|2024-09-11 19:15:00|10.18|10.11|10.2|10.13|10.21|10.14|10.18|10.11|14
1726083000000|2024-09-11 19:30:00|10.19|10.12|10.2|10.13|10.2|10.13|10.19|10.12|2
1726083300000|2024-09-11 19:35:00|10.19|10.12|10.2|10.13|10.2|10.13|10.19|10.12|2
1726083900000|2024-09-11 19:45:00|10.19|10.12|10.19|10.12|10.19|10.12|10.19|10.12|1
1726084500000|2024-09-11 19:55:00|10.2|10.13|10.2|10.13|10.2|10.13|10.2|10.13|1
1726085100000|2024-09-11 20:05:00|10.21|10.14|10.22|10.15|10.22|10.15|10.21|10.14|2
1726085400000|2024-09-11 20:10:00|10.23|10.16|10.22|10.15|10.23|10.16|10.21|10.14|6
1726086600000|2024-09-11 20:30:00|10.23|10.16|10.22|10.15|10.23|10.16|10.22|10.15|4
1726086900000|2024-09-11 20:35:00|10.23|10.16|10.22|10.15|10.23|10.16|10.22|10.15|2
1726088100000|2024-09-11 20:55:00|10.21|10.14|10.23|10.16|10.23|10.16|10.21|10.14|5
1726088400000|2024-09-11 21:00:00|10.24|10.17|10.24|10.17|10.25|10.18|10.24|10.17|13
1726088700000|2024-09-11 21:05:00|10.23|10.16|10.22|10.15|10.24|10.17|10.21|10.14|16
1726089000000|2024-09-11 21:10:00|10.21|10.14|10.21|10.14|10.22|10.15|10.2|10.13|25
1726089300000|2024-09-11 21:15:00|10.22|10.15|10.22|10.15|10.22|10.15|10.21|10.14|5
1726089600000|2024-09-11 21:20:00|10.21|10.14|10.21|10.14|10.22|10.15|10.21|10.14|3
1726089900000|2024-09-11 21:25:00|10.2|10.13|10.18|10.11|10.2|10.13|10.18|10.11|3
1726090200000|2024-09-11 21:30:00|10.19|10.12|10.2|10.13|10.21|10.14|10.19|10.12|8
1726090500000|2024-09-11 21:35:00|10.21|10.14|10.21|10.14|10.21|10.14|10.21|10.14|1
1726090800000|2024-09-11 21:40:00|10.2|10.13|10.2|10.13|10.21|10.14|10.2|10.13|7
1726091100000|2024-09-11 21:45:00|10.21|10.14|10.2|10.13|10.21|10.14|10.2|10.13|2
1726091700000|2024-09-11 21:55:00|10.19|10.12|10.18|10.11|10.2|10.13|10.17|10.1|10
1726092000000|2024-09-11 22:00:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|2
1726092900000|2024-09-11 22:15:00|10.17|10.1|10.17|10.1|10.17|10.1|10.17|10.1|1
1726093200000|2024-09-11 22:20:00|10.16|10.09|10.16|10.09|10.16|10.09|10.16|10.09|1
1726093500000|2024-09-11 22:25:00|10.15|10.08|10.16|10.09|10.16|10.09|10.15|10.08|2
1726095600000|2024-09-11 23:00:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|5
1726095900000|2024-09-11 23:05:00|10.18|10.11|10.18|10.11|10.18|10.11|10.18|10.11|1
1726096500000|2024-09-11 23:15:00|10.19|10.12|10.19|10.12|10.19|10.12|10.19|10.12|1
1726097100000|2024-09-11 23:25:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|2
1726098900000|2024-09-11 23:55:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|2
1726099200000|2024-09-12 00:00:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|2
1726099800000|2024-09-12 00:10:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|2
1726100400000|2024-09-12 00:20:00|10.19|10.12|10.22|10.15|10.22|10.15|10.18|10.11|5
1726100700000|2024-09-12 00:25:00|10.21|10.14|10.2|10.13|10.22|10.15|10.2|10.13|8
1726101300000|2024-09-12 00:35:00|10.24|10.17|10.24|10.17|10.24|10.17|10.23|10.16|5
1726101600000|2024-09-12 00:40:00|10.23|10.16|10.26|10.19|10.26|10.19|10.23|10.16|6
1726101900000|2024-09-12 00:45:00|10.25|10.18|10.24|10.17|10.25|10.18|10.24|10.17|2
1726102200000|2024-09-12 00:50:00|10.25|10.18|10.22|10.15|10.25|10.18|10.22|10.15|6
1726102500000|2024-09-12 00:55:00|10.21|10.14|10.21|10.14|10.22|10.15|10.21|10.14|3
1726103100000|2024-09-12 01:05:00|10.22|10.15|10.23|10.16|10.23|10.16|10.22|10.15|2
1726103400000|2024-09-12 01:10:00|10.24|10.17|10.23|10.16|10.24|10.17|10.23|10.16|2
1726103700000|2024-09-12 01:15:00|10.24|10.17|10.23|10.16|10.24|10.17|10.23|10.16|6
1726104000000|2024-09-12 01:20:00|10.22|10.15|10.22|10.15|10.22|10.15|10.22|10.15|1
1726104300000|2024-09-12 01:25:00|10.23|10.16|10.23|10.16|10.23|10.16|10.23|10.16|1
1726104900000|2024-09-12 01:35:00|10.25|10.18|10.24|10.17|10.25|10.18|10.24|10.17|6
1726105200000|2024-09-12 01:40:00|10.23|10.16|10.22|10.15|10.23|10.16|10.22|10.15|2
1726105800000|2024-09-12 01:50:00|10.21|10.14|10.22|10.15|10.22|10.15|10.21|10.14|2
1726106100000|2024-09-12 01:55:00|10.23|10.16|10.27|10.2|10.28|10.21|10.23|10.16|7
1726106400000|2024-09-12 02:00:00|10.28|10.21|10.31|10.24|10.33|10.26|10.27|10.2|21
1726106700000|2024-09-12 02:05:00|10.3|10.23|10.29|10.22|10.3|10.23|10.27|10.2|12
1726107000000|2024-09-12 02:10:00|10.28|10.21|10.25|10.18|10.28|10.21|10.24|10.17|7
1726107300000|2024-09-12 02:15:00|10.24|10.17|10.24|10.17|10.26|10.19|10.24|10.17|7
1726107600000|2024-09-12 02:20:00|10.25|10.18|10.24|10.17|10.25|10.18|10.24|10.17|12
1726107900000|2024-09-12 02:25:00|10.25|10.18|10.25|10.18|10.25|10.18|10.25|10.18|1
1726108200000|2024-09-12 02:30:00|10.24|10.17|10.25|10.18|10.25|10.18|10.24|10.17|2
1726108500000|2024-09-12 02:35:00|10.24|10.17|10.25|10.18|10.25|10.18|10.24|10.17|2
1726108800000|2024-09-12 02:40:00|10.26|10.19|10.26|10.19|10.26|10.19|10.26|10.19|1
1726109100000|2024-09-12 02:45:00|10.25|10.18|10.26|10.19|10.26|10.19|10.25|10.18|2
1726109400000|2024-09-12 02:50:00|10.27|10.2|10.25|10.18|10.27|10.2|10.25|10.18|5
1726110000000|2024-09-12 03:00:00|10.26|10.19|10.26|10.19|10.26|10.19|10.26|10.19|1
1726110300000|2024-09-12 03:05:00|10.27|10.2|10.27|10.2|10.27|10.2|10.26|10.19|3
1726110600000|2024-09-12 03:10:00|10.26|10.19|10.27|10.2|10.27|10.2|10.26|10.19|2
1726110900000|2024-09-12 03:15:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|4
1726111200000|2024-09-12 03:20:00|10.28|10.21|10.28|10.21|10.29|10.22|10.28|10.21|5
1726111500000|2024-09-12 03:25:00|10.29|10.22|10.29|10.22|10.29|10.22|10.28|10.21|9
1726111800000|2024-09-12 03:30:00|10.28|10.21|10.28|10.21|10.28|10.21|10.28|10.21|1
1726112100000|2024-09-12 03:35:00|10.29|10.22|10.29|10.22|10.29|10.22|10.29|10.22|1
1726112400000|2024-09-12 03:40:00|10.28|10.21|10.28|10.21|10.28|10.21|10.28|10.21|1
1726114200000|2024-09-12 04:10:00|10.3|10.23|10.3|10.23|10.3|10.23|10.3|10.23|1
1726114500000|2024-09-12 04:15:00|10.29|10.22|10.32|10.25|10.32|10.25|10.29|10.22|4
1726115100000|2024-09-12 04:25:00|10.31|10.24|10.31|10.24|10.31|10.24|10.31|10.24|1
1726115400000|2024-09-12 04:30:00|10.32|10.25|10.31|10.24|10.32|10.25|10.31|10.24|2
1726115700000|2024-09-12 04:35:00|10.3|10.23|10.3|10.23|10.3|10.23|10.3|10.23|1
1726116000000|2024-09-12 04:40:00|10.31|10.24|10.31|10.24|10.31|10.24|10.31|10.24|1
1726116300000|2024-09-12 04:45:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|2
1726117500000|2024-09-12 05:05:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|2
1726117800000|2024-09-12 05:10:00|10.3|10.23|10.3|10.23|10.3|10.23|10.3|10.23|1
1726118100000|2024-09-12 05:15:00|10.29|10.22|10.29|10.22|10.29|10.22|10.29|10.22|1
1726118700000|2024-09-12 05:25:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|2
1726119000000|2024-09-12 05:30:00|10.28|10.21|10.28|10.21|10.29|10.22|10.27|10.2|7
1726119300000|2024-09-12 05:35:00|10.27|10.2|10.29|10.22|10.29|10.22|10.27|10.2|3
1726119600000|2024-09-12 05:40:00|10.3|10.23|10.3|10.23|10.3|10.23|10.3|10.23|1
1726119900000|2024-09-12 05:45:00|10.31|10.24|10.32|10.25|10.32|10.25|10.31|10.24|6
1726120200000|2024-09-12 05:50:00|10.35|10.28|10.31|10.24|10.35|10.28|10.3|10.23|16
1726120500000|2024-09-12 05:55:00|10.3|10.23|10.3|10.23|10.31|10.24|10.3|10.23|7
1726120800000|2024-09-12 06:00:00|10.31|10.24|10.3|10.23|10.31|10.24|10.3|10.23|2
1726121100000|2024-09-12 06:05:00|10.32|10.25|10.31|10.24|10.32|10.25|10.3|10.23|8
1726122000000|2024-09-12 06:20:00|10.3|10.23|10.3|10.23|10.3|10.23|10.29|10.22|3
1726122300000|2024-09-12 06:25:00|10.29|10.22|10.27|10.2|10.29|10.22|10.26|10.19|4
1726122600000|2024-09-12 06:30:00|10.26|10.19|10.26|10.19|10.26|10.19|10.26|10.19|1
1726122900000|2024-09-12 06:35:00|10.25|10.18|10.26|10.19|10.26|10.19|10.25|10.18|4
1726125000000|2024-09-12 07:10:00|10.27|10.2|10.27|10.2|10.27|10.2|10.27|10.2|1
1726125300000|2024-09-12 07:15:00|10.28|10.21|10.27|10.2|10.28|10.21|10.27|10.2|4
1726125600000|2024-09-12 07:20:00|10.26|10.19|10.26|10.19|10.26|10.19|10.26|10.19|1
1726126500000|2024-09-12 07:35:00|10.29|10.22|10.29|10.22|10.29|10.22|10.28|10.21|3
1726126800000|2024-09-12 07:40:00|10.28|10.21|10.28|10.21|10.28|10.21|10.28|10.21|1
1726127100000|2024-09-12 07:45:00|10.27|10.2|10.27|10.2|10.27|10.2|10.27|10.2|1
1726127700000|2024-09-12 07:55:00|10.29|10.22|10.29|10.22|10.29|10.22|10.29|10.22|1
1726128000000|2024-09-12 08:00:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|2
1726128300000|2024-09-12 08:05:00|10.28|10.21|10.28|10.21|10.28|10.21|10.28|10.21|1
1726131600000|2024-09-12 09:00:00|10.26|10.19|10.26|10.19|10.26|10.19|10.26|10.19|1
1726133400000|2024-09-12 09:30:00|10.27|10.2|10.26|10.19|10.27|10.2|10.26|10.19|2
1726133700000|2024-09-12 09:35:00|10.27|10.2|10.26|10.19|10.27|10.2|10.26|10.19|2
1726134300000|2024-09-12 09:45:00|10.25|10.18|10.26|10.19|10.26|10.19|10.25|10.18|2
1726134900000|2024-09-12 09:55:00|10.25|10.18|10.25|10.18|10.25|10.18|10.25|10.18|1
1726135500000|2024-09-12 10:05:00|10.24|10.17|10.25|10.18|10.25|10.18|10.24|10.17|4
1726135800000|2024-09-12 10:10:00|10.24|10.17|10.24|10.17|10.25|10.18|10.24|10.17|3
1726137000000|2024-09-12 10:30:00|10.23|10.16|10.22|10.15|10.23|10.16|10.22|10.15|2
1726137300000|2024-09-12 10:35:00|10.23|10.16|10.23|10.16|10.23|10.16|10.22|10.15|3
1726137600000|2024-09-12 10:40:00|10.22|10.15|10.23|10.16|10.23|10.16|10.22|10.15|2
1726138200000|2024-09-12 10:50:00|10.22|10.15|10.22|10.15|10.22|10.15|10.22|10.15|1
1726138800000|2024-09-12 11:00:00|10.21|10.14|10.21|10.14|10.21|10.14|10.2|10.13|7
1726139700000|2024-09-12 11:15:00|10.22|10.15|10.22|10.15|10.22|10.15|10.22|10.15|1
1726140000000|2024-09-12 11:20:00|10.21|10.14|10.22|10.15|10.22|10.15|10.21|10.14|2
1726141500000|2024-09-12 11:45:00|10.23|10.16|10.23|10.16|10.23|10.16|10.22|10.15|3
1726141800000|2024-09-12 11:50:00|10.22|10.15|10.22|10.15|10.22|10.15|10.22|10.15|1
1726143300000|2024-09-12 12:15:00|10.24|10.17|10.24|10.17|10.24|10.17|10.24|10.17|1
1726143600000|2024-09-12 12:20:00|10.23|10.16|10.23|10.16|10.24|10.17|10.23|10.16|5
1726144200000|2024-09-12 12:30:00|10.24|10.17|10.21|10.14|10.24|10.17|10.21|10.14|4
1726144500000|2024-09-12 12:35:00|10.2|10.13|10.2|10.13|10.2|10.13|10.2|10.13|1
1726144800000|2024-09-12 12:40:00|10.21|10.14|10.2|10.13|10.21|10.14|10.19|10.12|4
1726145100000|2024-09-12 12:45:00|10.19|10.12|10.2|10.13|10.2|10.13|10.19|10.12|2
1726145400000|2024-09-12 12:50:00|10.19|10.12|10.21|10.14|10.22|10.15|10.19|10.12|13
1726145700000|2024-09-12 12:55:00|10.2|10.13|10.2|10.13|10.21|10.14|10.19|10.12|7
1726146000000|2024-09-12 13:00:00|10.19|10.12|10.17|10.1|10.19|10.12|10.17|10.1|5
1726146300000|2024-09-12 13:05:00|10.18|10.11|10.19|10.12|10.19|10.12|10.18|10.11|2
1726146600000|2024-09-12 13:10:00|10.18|10.11|10.19|10.12|10.19|10.12|10.18|10.11|6
1726146900000|2024-09-12 13:15:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|5
1726147800000|2024-09-12 13:30:00|10.17|10.1|10.21|10.14|10.22|10.15|10.17|10.1|12
1726148100000|2024-09-12 13:35:00|10.22|10.15|10.22|10.15|10.22|10.15|10.21|10.14|7
1726148400000|2024-09-12 13:40:00|10.21|10.14|10.21|10.14|10.21|10.14|10.2|10.13|7
1726148700000|2024-09-12 13:45:00|10.2|10.13|10.14|10.07|10.2|10.13|10.14|10.07|6
1726149000000|2024-09-12 13:50:00|10.15|10.08|10.17|10.1|10.17|10.1|10.15|10.08|5
1726149300000|2024-09-12 13:55:00|10.16|10.09|10.17|10.1|10.17|10.1|10.15|10.08|8
1726149600000|2024-09-12 14:00:00|10.16|10.09|10.17|10.1|10.18|10.11|10.16|10.09|4
1726149900000|2024-09-12 14:05:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|4
1726150200000|2024-09-12 14:10:00|10.18|10.11|10.21|10.14|10.21|10.14|10.17|10.1|7
1726150500000|2024-09-12 14:15:00|10.22|10.15|10.25|10.18|10.26|10.19|10.22|10.15|5
1726150800000|2024-09-12 14:20:00|10.26|10.19|10.25|10.18|10.26|10.19|10.25|10.18|2
1726151100000|2024-09-12 14:25:00|10.26|10.19|10.26|10.19|10.26|10.19|10.26|10.19|1
1726151400000|2024-09-12 14:30:00|10.27|10.2|10.31|10.24|10.32|10.25|10.26|10.19|19
1726151700000|2024-09-12 14:35:00|10.3|10.23|10.25|10.18|10.3|10.23|10.25|10.18|22
1726152000000|2024-09-12 14:40:00|10.24|10.17|10.24|10.17|10.25|10.18|10.24|10.17|11
1726152300000|2024-09-12 14:45:00|10.23|10.16|10.2|10.13|10.24|10.17|10.19|10.12|25
1726152600000|2024-09-12 14:50:00|10.22|10.15|10.2|10.13|10.22|10.15|10.19|10.12|11
1726152900000|2024-09-12 14:55:00|10.21|10.14|10.19|10.12|10.21|10.14|10.19|10.12|7
1726153200000|2024-09-12 15:00:00|10.2|10.13|10.21|10.14|10.21|10.14|10.18|10.11|7
1726153500000|2024-09-12 15:05:00|10.22|10.15|10.22|10.15|10.24|10.17|10.22|10.15|8
1726153800000|2024-09-12 15:10:00|10.21|10.14|10.23|10.16|10.23|10.16|10.21|10.14|5
1726154100000|2024-09-12 15:15:00|10.22|10.15|10.19|10.12|10.23|10.16|10.18|10.11|7
1726154400000|2024-09-12 15:20:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|2
1726154700000|2024-09-12 15:25:00|10.16|10.09|10.12|10.05|10.16|10.09|10.12|10.05|7
1726155000000|2024-09-12 15:30:00|10.13|10.06|10.13|10.06|10.14|10.07|10.12|10.05|5
1726155300000|2024-09-12 15:35:00|10.14|10.07|10.14|10.07|10.14|10.07|10.13|10.06|5
1726155600000|2024-09-12 15:40:00|10.15|10.08|10.13|10.06|10.15|10.08|10.13|10.06|3
1726155900000|2024-09-12 15:45:00|10.12|10.05|10.1|10.03|10.12|10.05|10.09|10.02|11
1726156200000|2024-09-12 15:50:00|10.11|10.04|10.11|10.04|10.11|10.04|10.1|10.03|7
1726156500000|2024-09-12 15:55:00|10.12|10.05|10.11|10.04|10.12|10.05|10.1|10.03|4
1726156800000|2024-09-12 16:00:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|4
1726157100000|2024-09-12 16:05:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|7
1726157400000|2024-09-12 16:10:00|10.13|10.06|10.13|10.06|10.13|10.06|10.12|10.05|3
1726157700000|2024-09-12 16:15:00|10.14|10.07|10.16|10.09|10.17|10.1|10.13|10.06|9
1726158000000|2024-09-12 16:20:00|10.17|10.1|10.15|10.08|10.17|10.1|10.15|10.08|9
1726158300000|2024-09-12 16:25:00|10.16|10.09|10.16|10.09|10.16|10.09|10.15|10.08|7
1726158600000|2024-09-12 16:30:00|10.17|10.1|10.14|10.07|10.17|10.1|10.14|10.07|8
1726158900000|2024-09-12 16:35:00|10.15|10.08|10.14|10.07|10.15|10.08|10.13|10.06|4
1726159200000|2024-09-12 16:40:00|10.13|10.06|10.13|10.06|10.13|10.06|10.13|10.06|1
1726159500000|2024-09-12 16:45:00|10.14|10.07|10.15|10.08|10.15|10.08|10.14|10.07|2
1726159800000|2024-09-12 16:50:00|10.17|10.1|10.17|10.1|10.17|10.1|10.17|10.1|1
1726160100000|2024-09-12 16:55:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|2
1726160400000|2024-09-12 17:00:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|2
1726160700000|2024-09-12 17:05:00|10.18|10.11|10.18|10.11|10.18|10.11|10.18|10.11|1
1726161000000|2024-09-12 17:10:00|10.2|10.13|10.2|10.13|10.2|10.13|10.2|10.13|1
1726161300000|2024-09-12 17:15:00|10.21|10.14|10.22|10.15|10.23|10.16|10.21|10.14|6
1726161600000|2024-09-12 17:20:00|10.23|10.16|10.23|10.16|10.23|10.16|10.22|10.15|9
1726162200000|2024-09-12 17:30:00|10.22|10.15|10.22|10.15|10.23|10.16|10.22|10.15|5
1726162500000|2024-09-12 17:35:00|10.21|10.14|10.22|10.15|10.22|10.15|10.21|10.14|4
1726163400000|2024-09-12 17:50:00|10.23|10.16|10.25|10.18|10.25|10.18|10.23|10.16|2
1726164300000|2024-09-12 18:05:00|10.23|10.16|10.22|10.15|10.23|10.16|10.22|10.15|2
1726164600000|2024-09-12 18:10:00|10.23|10.16|10.22|10.15|10.23|10.16|10.21|10.14|7
1726164900000|2024-09-12 18:15:00|10.23|10.16|10.22|10.15|10.23|10.16|10.22|10.15|6
1726165200000|2024-09-12 18:20:00|10.23|10.16|10.23|10.16|10.23|10.16|10.22|10.15|3
1726165500000|2024-09-12 18:25:00|10.24|10.17|10.24|10.17|10.24|10.17|10.24|10.17|1
1726165800000|2024-09-12 18:30:00|10.23|10.16|10.24|10.17|10.24|10.17|10.23|10.16|2
1726166400000|2024-09-12 18:40:00|10.25|10.18|10.24|10.17|10.25|10.18|10.24|10.17|2
1726166700000|2024-09-12 18:45:00|10.25|10.18|10.25|10.18|10.26|10.19|10.25|10.18|5
1726167000000|2024-09-12 18:50:00|10.24|10.17|10.21|10.14|10.24|10.17|10.2|10.13|8
1726167300000|2024-09-12 18:55:00|10.22|10.15|10.23|10.16|10.23|10.16|10.21|10.14|12
1726167600000|2024-09-12 19:00:00|10.22|10.15|10.23|10.16|10.24|10.17|10.22|10.15|14
1726167900000|2024-09-12 19:05:00|10.24|10.17|10.25|10.18|10.25|10.18|10.22|10.15|6
1726169100000|2024-09-12 19:25:00|10.26|10.19|10.26|10.19|10.26|10.19|10.25|10.18|3
1726169400000|2024-09-12 19:30:00|10.25|10.18|10.26|10.19|10.26|10.19|10.25|10.18|2
1726169700000|2024-09-12 19:35:00|10.25|10.18|10.26|10.19|10.26|10.19|10.25|10.18|4
1726170600000|2024-09-12 19:50:00|10.27|10.2|10.29|10.22|10.29|10.22|10.27|10.2|2
1726171200000|2024-09-12 20:00:00|10.28|10.21|10.28|10.21|10.28|10.21|10.28|10.21|1
1726173000000|2024-09-12 20:30:00|10.27|10.2|10.27|10.2|10.27|10.2|10.27|10.2|1
1726173300000|2024-09-12 20:35:00|10.28|10.21|10.28|10.21|10.28|10.21|10.28|10.21|1
1726173600000|2024-09-12 20:40:00|10.27|10.2|10.28|10.21|10.28|10.21|10.27|10.2|4
1726173900000|2024-09-12 20:45:00|10.27|10.2|10.27|10.2|10.27|10.2|10.27|10.2|1
1726174500000|2024-09-12 20:55:00|10.25|10.18|10.26|10.19|10.26|10.19|10.25|10.18|2
1726174800000|2024-09-12 21:00:00|10.25|10.18|10.25|10.18|10.25|10.18|10.24|10.17|5
1726175100000|2024-09-12 21:05:00|10.24|10.17|10.24|10.17|10.25|10.18|10.23|10.16|9
1726175400000|2024-09-12 21:10:00|10.23|10.16|10.23|10.16|10.24|10.17|10.23|10.16|9
1726175700000|2024-09-12 21:15:00|10.22|10.15|10.23|10.16|10.24|10.17|10.22|10.15|10
1726176000000|2024-09-12 21:20:00|10.24|10.17|10.24|10.17|10.24|10.17|10.23|10.16|5
1726176300000|2024-09-12 21:25:00|10.23|10.16|10.23|10.16|10.24|10.17|10.23|10.16|23
1726176600000|2024-09-12 21:30:00|10.24|10.17|10.26|10.19|10.29|10.22|10.23|10.16|53
1726176900000|2024-09-12 21:35:00|10.25|10.18|10.23|10.16|10.26|10.19|10.23|10.16|19
1726177200000|2024-09-12 21:40:00|10.24|10.17|10.25|10.18|10.25|10.18|10.23|10.16|8
1726177500000|2024-09-12 21:45:00|10.24|10.17|10.25|10.18|10.25|10.18|10.24|10.17|6
1726177800000|2024-09-12 21:50:00|10.24|10.17|10.25|10.18|10.25|10.18|10.24|10.17|2
1726178100000|2024-09-12 21:55:00|10.26|10.19|10.25|10.18|10.26|10.19|10.25|10.18|18
1726178400000|2024-09-12 22:00:00|10.24|10.17|10.25|10.18|10.25|10.18|10.24|10.17|2
1726178700000|2024-09-12 22:05:00|10.26|10.19|10.26|10.19|10.26|10.19|10.26|10.19|1
1726179600000|2024-09-12 22:20:00|10.28|10.21|10.28|10.21|10.28|10.21|10.27|10.2|3
1726179900000|2024-09-12 22:25:00|10.29|10.22|10.29|10.22|10.3|10.23|10.28|10.21|7
1726180200000|2024-09-12 22:30:00|10.35|10.28|10.35|10.28|10.36|10.29|10.35|10.28|3
1726180500000|2024-09-12 22:35:00|10.36|10.29|10.37|10.3|10.37|10.3|10.36|10.29|2
1726181100000|2024-09-12 22:45:00|10.35|10.28|10.36|10.29|10.36|10.29|10.35|10.28|2
1726181400000|2024-09-12 22:50:00|10.35|10.28|10.34|10.27|10.35|10.28|10.33|10.26|6
1726182300000|2024-09-12 23:05:00|10.35|10.28|10.35|10.28|10.36|10.29|10.35|10.28|3
1726182600000|2024-09-12 23:10:00|10.34|10.27|10.34|10.27|10.35|10.28|10.34|10.27|3
1726182900000|2024-09-12 23:15:00|10.33|10.26|10.33|10.26|10.33|10.26|10.33|10.26|1
1726183200000|2024-09-12 23:20:00|10.34|10.27|10.34|10.27|10.34|10.27|10.33|10.26|7
1726183500000|2024-09-12 23:25:00|10.33|10.26|10.33|10.26|10.33|10.26|10.33|10.26|1
1726183800000|2024-09-12 23:30:00|10.34|10.27|10.33|10.26|10.34|10.27|10.33|10.26|4
1726184100000|2024-09-12 23:35:00|10.34|10.27|10.33|10.26|10.34|10.27|10.33|10.26|2
1726184700000|2024-09-12 23:45:00|10.32|10.25|10.32|10.25|10.32|10.25|10.32|10.25|1
1726185000000|2024-09-12 23:50:00|10.33|10.26|10.32|10.25|10.33|10.26|10.32|10.25|4
1726185900000|2024-09-13 00:05:00|10.31|10.24|10.32|10.25|10.32|10.25|10.31|10.24|2
1726186200000|2024-09-13 00:10:00|10.31|10.24|10.31|10.24|10.32|10.25|10.31|10.24|7
1726186500000|2024-09-13 00:15:00|10.32|10.25|10.31|10.24|10.32|10.25|10.31|10.24|4
1726187700000|2024-09-13 00:35:00|10.3|10.23|10.3|10.23|10.31|10.24|10.3|10.23|5
1726188000000|2024-09-13 00:40:00|10.31|10.24|10.3|10.23|10.31|10.24|10.3|10.23|2
1726188300000|2024-09-13 00:45:00|10.31|10.24|10.3|10.23|10.31|10.24|10.3|10.23|4
1726188600000|2024-09-13 00:50:00|10.31|10.24|10.3|10.23|10.31|10.24|10.3|10.23|2
1726189200000|2024-09-13 01:00:00|10.29|10.22|10.29|10.22|10.3|10.23|10.29|10.22|5
1726189500000|2024-09-13 01:05:00|10.28|10.21|10.26|10.19|10.29|10.22|10.26|10.19|11
1726190100000|2024-09-13 01:15:00|10.25|10.18|10.25|10.18|10.25|10.18|10.25|10.18|1
1726191000000|2024-09-13 01:30:00|10.24|10.17|10.24|10.17|10.25|10.18|10.24|10.17|3
1726191900000|2024-09-13 01:45:00|10.25|10.18|10.25|10.18|10.25|10.18|10.25|10.18|1
1726192200000|2024-09-13 01:50:00|10.26|10.19|10.26|10.19|10.26|10.19|10.25|10.18|3
1726192500000|2024-09-13 01:55:00|10.27|10.2|10.26|10.19|10.27|10.2|10.26|10.19|2
1726192800000|2024-09-13 02:00:00|10.25|10.18|10.25|10.18|10.26|10.19|10.25|10.18|5
1726193400000|2024-09-13 02:10:00|10.24|10.17|10.24|10.17|10.24|10.17|10.24|10.17|1
1726193700000|2024-09-13 02:15:00|10.25|10.18|10.25|10.18|10.25|10.18|10.24|10.17|3
1726194000000|2024-09-13 02:20:00|10.26|10.19|10.25|10.18|10.26|10.19|10.25|10.18|2
1726194900000|2024-09-13 02:35:00|10.26|10.19|10.26|10.19|10.26|10.19|10.26|10.19|1
1726196100000|2024-09-13 02:55:00|10.25|10.18|10.24|10.17|10.25|10.18|10.24|10.17|2
1726196400000|2024-09-13 03:00:00|10.23|10.16|10.24|10.17|10.24|10.17|10.23|10.16|12
1726196700000|2024-09-13 03:05:00|10.25|10.18|10.25|10.18|10.25|10.18|10.24|10.17|7
1726197000000|2024-09-13 03:10:00|10.26|10.19|10.26|10.19|10.26|10.19|10.26|10.19|1
1726197300000|2024-09-13 03:15:00|10.25|10.18|10.25|10.18|10.26|10.19|10.25|10.18|3
1726198200000|2024-09-13 03:30:00|10.24|10.17|10.24|10.17|10.25|10.18|10.24|10.17|11
1726198500000|2024-09-13 03:35:00|10.23|10.16|10.23|10.16|10.24|10.17|10.23|10.16|5
1726198800000|2024-09-13 03:40:00|10.22|10.15|10.23|10.16|10.23|10.16|10.22|10.15|4
1726199100000|2024-09-13 03:45:00|10.24|10.17|10.23|10.16|10.24|10.17|10.23|10.16|2
1726199700000|2024-09-13 03:55:00|10.22|10.15|10.23|10.16|10.23|10.16|10.22|10.15|8
1726200000000|2024-09-13 04:00:00|10.22|10.15|10.24|10.17|10.24|10.17|10.22|10.15|13
1726201500000|2024-09-13 04:25:00|10.23|10.16|10.24|10.17|10.24|10.17|10.23|10.16|2
1726201800000|2024-09-13 04:30:00|10.25|10.18|10.24|10.17|10.25|10.18|10.23|10.16|6
1726202100000|2024-09-13 04:35:00|10.25|10.18|10.26|10.19|10.27|10.2|10.24|10.17|8
1726202400000|2024-09-13 04:40:00|10.25|10.18|10.24|10.17|10.25|10.18|10.23|10.16|6
1726202700000|2024-09-13 04:45:00|10.25|10.18|10.25|10.18|10.25|10.18|10.24|10.17|3
1726203300000|2024-09-13 04:55:00|10.24|10.17|10.23|10.16|10.25|10.18|10.23|10.16|6
1726203600000|2024-09-13 05:00:00|10.24|10.17|10.29|10.22|10.29|10.22|10.23|10.16|13
1726203900000|2024-09-13 05:05:00|10.28|10.21|10.39|10.32|10.44|10.37|10.27|10.2|38
1726204200000|2024-09-13 05:10:00|10.4|10.33|10.39|10.32|10.43|10.36|10.38|10.31|33
1726204500000|2024-09-13 05:15:00|10.4|10.33|10.36|10.29|10.4|10.33|10.36|10.29|19
1726204800000|2024-09-13 05:20:00|10.35|10.28|10.35|10.28|10.35|10.28|10.34|10.27|5
1726205100000|2024-09-13 05:25:00|10.34|10.27|10.33|10.26|10.34|10.27|10.32|10.25|6
1726205400000|2024-09-13 05:30:00|10.34|10.27|10.37|10.3|10.37|10.3|10.34|10.27|6
1726205700000|2024-09-13 05:35:00|10.36|10.29|10.38|10.31|10.38|10.31|10.36|10.29|5
1726206000000|2024-09-13 05:40:00|10.37|10.3|10.38|10.31|10.38|10.31|10.37|10.3|16
1726206300000|2024-09-13 05:45:00|10.37|10.3|10.37|10.3|10.38|10.31|10.37|10.3|3
1726206600000|2024-09-13 05:50:00|10.36|10.29|10.36|10.29|10.36|10.29|10.36|10.29|1
1726206900000|2024-09-13 05:55:00|10.35|10.28|10.35|10.28|10.36|10.29|10.35|10.28|17
1726207200000|2024-09-13 06:00:00|10.34|10.27|10.34|10.27|10.35|10.28|10.33|10.26|9
1726207500000|2024-09-13 06:05:00|10.33|10.26|10.33|10.26|10.34|10.27|10.33|10.26|5
1726207800000|2024-09-13 06:10:00|10.34|10.27|10.33|10.26|10.34|10.27|10.32|10.25|12
1726208100000|2024-09-13 06:15:00|10.34|10.27|10.33|10.26|10.34|10.27|10.32|10.25|4
1726208400000|2024-09-13 06:20:00|10.34|10.27|10.33|10.26|10.34|10.27|10.33|10.26|14
1726208700000|2024-09-13 06:25:00|10.32|10.25|10.31|10.24|10.32|10.25|10.31|10.24|2
1726209000000|2024-09-13 06:30:00|10.32|10.25|10.32|10.25|10.32|10.25|10.31|10.24|7
1726209300000|2024-09-13 06:35:00|10.31|10.24|10.33|10.26|10.33|10.26|10.31|10.24|7
1726209600000|2024-09-13 06:40:00|10.34|10.27|10.35|10.28|10.35|10.28|10.33|10.26|12
1726209900000|2024-09-13 06:45:00|10.34|10.27|10.34|10.27|10.34|10.27|10.33|10.26|5
1726210200000|2024-09-13 06:50:00|10.33|10.26|10.34|10.27|10.34|10.27|10.33|10.26|6
1726210500000|2024-09-13 06:55:00|10.33|10.26|10.34|10.27|10.34|10.27|10.33|10.26|14
1726211100000|2024-09-13 07:05:00|10.33|10.26|10.34|10.27|10.34|10.27|10.33|10.26|2
1726211400000|2024-09-13 07:10:00|10.33|10.26|10.33|10.26|10.33|10.26|10.33|10.26|1
1726211700000|2024-09-13 07:15:00|10.34|10.27|10.34|10.27|10.34|10.27|10.33|10.26|29
1726212300000|2024-09-13 07:25:00|10.35|10.28|10.35|10.28|10.35|10.28|10.35|10.28|1
1726212600000|2024-09-13 07:30:00|10.34|10.27|10.35|10.28|10.35|10.28|10.34|10.27|2
1726212900000|2024-09-13 07:35:00|10.34|10.27|10.33|10.26|10.34|10.27|10.33|10.26|4
1726213200000|2024-09-13 07:40:00|10.32|10.25|10.34|10.27|10.35|10.28|10.32|10.25|5
1726213500000|2024-09-13 07:45:00|10.35|10.28|10.35|10.28|10.35|10.28|10.34|10.27|15
1726213800000|2024-09-13 07:50:00|10.36|10.29|10.38|10.31|10.38|10.31|10.36|10.29|7
1726214100000|2024-09-13 07:55:00|10.39|10.32|10.39|10.32|10.39|10.32|10.38|10.31|9
1726214400000|2024-09-13 08:00:00|10.38|10.31|10.38|10.31|10.39|10.32|10.38|10.31|15
1726214700000|2024-09-13 08:05:00|10.39|10.32|10.41|10.34|10.42|10.35|10.38|10.31|7
1726215000000|2024-09-13 08:10:00|10.4|10.33|10.44|10.37|10.45|10.38|10.4|10.33|17
1726215300000|2024-09-13 08:15:00|10.43|10.36|10.42|10.35|10.43|10.36|10.41|10.34|6
1726215600000|2024-09-13 08:20:00|10.41|10.34|10.44|10.37|10.45|10.38|10.41|10.34|14
1726215900000|2024-09-13 08:25:00|10.45|10.38|10.46|10.39|10.46|10.39|10.44|10.37|8
1726216200000|2024-09-13 08:30:00|10.45|10.38|10.45|10.38|10.45|10.38|10.44|10.37|3
1726216500000|2024-09-13 08:35:00|10.46|10.39|10.44|10.37|10.46|10.39|10.43|10.36|17
1726216800000|2024-09-13 08:40:00|10.43|10.36|10.45|10.38|10.45|10.38|10.43|10.36|17
1726217100000|2024-09-13 08:45:00|10.46|10.39|10.46|10.39|10.46|10.39|10.46|10.39|1
1726217400000|2024-09-13 08:50:00|10.45|10.38|10.43|10.36|10.46|10.39|10.43|10.36|15
1726217700000|2024-09-13 08:55:00|10.42|10.35|10.44|10.37|10.44|10.37|10.42|10.35|5
1726218000000|2024-09-13 09:00:00|10.43|10.36|10.43|10.36|10.43|10.36|10.41|10.34|13
1726218300000|2024-09-13 09:05:00|10.42|10.35|10.44|10.37|10.44|10.37|10.42|10.35|15
1726218600000|2024-09-13 09:10:00|10.45|10.38|10.48|10.41|10.48|10.41|10.45|10.38|6
1726218900000|2024-09-13 09:15:00|10.49|10.42|10.58|10.51|10.58|10.51|10.48|10.41|22
1726219200000|2024-09-13 09:20:00|10.57|10.5|10.58|10.51|10.58|10.51|10.56|10.49|30
1726219500000|2024-09-13 09:25:00|10.57|10.5|10.6|10.53|10.6|10.53|10.57|10.5|26
1726219800000|2024-09-13 09:30:00|10.59|10.52|10.55|10.48|10.59|10.52|10.54|10.47|21
1726220100000|2024-09-13 09:35:00|10.56|10.49|10.55|10.48|10.57|10.5|10.55|10.48|22
1726220400000|2024-09-13 09:40:00|10.56|10.49|10.56|10.49|10.56|10.49|10.55|10.48|7
1726220700000|2024-09-13 09:45:00|10.55|10.48|10.56|10.49|10.56|10.49|10.55|10.48|8
1726221000000|2024-09-13 09:50:00|10.55|10.48|10.55|10.48|10.56|10.49|10.55|10.48|5
1726221300000|2024-09-13 09:55:00|10.54|10.47|10.54|10.47|10.55|10.48|10.54|10.47|7
1726221600000|2024-09-13 10:00:00|10.55|10.48|10.56|10.49|10.56|10.49|10.54|10.47|8
1726221900000|2024-09-13 10:05:00|10.55|10.48|10.6|10.53|10.6|10.53|10.54|10.47|23
1726222200000|2024-09-13 10:10:00|10.61|10.54|10.58|10.51|10.62|10.55|10.58|10.51|32
1726222500000|2024-09-13 10:15:00|10.59|10.52|10.59|10.52|10.59|10.52|10.58|10.51|13
1726222800000|2024-09-13 10:20:00|10.58|10.51|10.59|10.52|10.6|10.53|10.58|10.51|12
1726223100000|2024-09-13 10:25:00|10.6|10.53|10.61|10.54|10.62|10.55|10.6|10.53|18
1726223400000|2024-09-13 10:30:00|10.62|10.55|10.65|10.58|10.65|10.58|10.61|10.54|12
1726223700000|2024-09-13 10:35:00|10.64|10.57|10.67|10.6|10.7|10.63|10.64|10.57|58
1726224000000|2024-09-13 10:40:00|10.66|10.59|10.69|10.62|10.7|10.63|10.66|10.59|46
1726224300000|2024-09-13 10:45:00|10.7|10.63|10.68|10.61|10.7|10.63|10.66|10.59|25
1726224600000|2024-09-13 10:50:00|10.67|10.6|10.64|10.57|10.68|10.61|10.64|10.57|28
1726224900000|2024-09-13 10:55:00|10.65|10.58|10.68|10.61|10.68|10.61|10.65|10.58|20
1726225200000|2024-09-13 11:00:00|10.67|10.6|10.66|10.59|10.68|10.61|10.64|10.57|28
1726225500000|2024-09-13 11:05:00|10.65|10.58|10.65|10.58|10.66|10.59|10.65|10.58|3
1726225800000|2024-09-13 11:10:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|15
1726226100000|2024-09-13 11:15:00|10.65|10.58|10.63|10.56|10.65|10.58|10.63|10.56|19
1726226400000|2024-09-13 11:20:00|10.62|10.55|10.62|10.55|10.63|10.56|10.61|10.54|21
1726226700000|2024-09-13 11:25:00|10.61|10.54|10.59|10.52|10.61|10.54|10.59|10.52|9
1726227000000|2024-09-13 11:30:00|10.6|10.53|10.58|10.51|10.6|10.53|10.57|10.5|9
1726227300000|2024-09-13 11:35:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|14
1726227600000|2024-09-13 11:40:00|10.55|10.48|10.55|10.48|10.56|10.49|10.53|10.46|27
1726227900000|2024-09-13 11:45:00|10.54|10.47|10.53|10.46|10.55|10.48|10.53|10.46|10
1726228200000|2024-09-13 11:50:00|10.52|10.45|10.51|10.44|10.52|10.45|10.51|10.44|2
1726228500000|2024-09-13 11:55:00|10.52|10.45|10.48|10.41|10.52|10.45|10.47|10.4|15
1726228800000|2024-09-13 12:00:00|10.49|10.42|10.5|10.43|10.52|10.45|10.48|10.41|26
1726229100000|2024-09-13 12:05:00|10.51|10.44|10.49|10.42|10.51|10.44|10.48|10.41|31
1726229400000|2024-09-13 12:10:00|10.48|10.41|10.5|10.43|10.51|10.44|10.48|10.41|17
1726229700000|2024-09-13 12:15:00|10.49|10.42|10.46|10.39|10.49|10.42|10.46|10.39|8
1726230000000|2024-09-13 12:20:00|10.45|10.38|10.46|10.39|10.46|10.39|10.45|10.38|2
1726230300000|2024-09-13 12:25:00|10.45|10.38|10.46|10.39|10.47|10.4|10.42|10.35|15
1726230600000|2024-09-13 12:30:00|10.45|10.38|10.47|10.4|10.47|10.4|10.45|10.38|17
1726230900000|2024-09-13 12:35:00|10.46|10.39|10.46|10.39|10.46|10.39|10.44|10.37|9
1726231200000|2024-09-13 12:40:00|10.47|10.4|10.46|10.39|10.47|10.4|10.46|10.39|14
1726231500000|2024-09-13 12:45:00|10.47|10.4|10.49|10.42|10.49|10.42|10.47|10.4|7
1726231800000|2024-09-13 12:50:00|10.5|10.43|10.5|10.43|10.51|10.44|10.49|10.42|27
1726232100000|2024-09-13 12:55:00|10.51|10.44|10.52|10.45|10.53|10.46|10.51|10.44|14
1726232400000|2024-09-13 13:00:00|10.51|10.44|10.51|10.44|10.53|10.46|10.51|10.44|7
1726232700000|2024-09-13 13:05:00|10.52|10.45|10.51|10.44|10.52|10.45|10.51|10.44|4
1726233000000|2024-09-13 13:10:00|10.5|10.43|10.51|10.44|10.52|10.45|10.5|10.43|14
1726233300000|2024-09-13 13:15:00|10.52|10.45|10.5|10.43|10.52|10.45|10.5|10.43|3
1726233600000|2024-09-13 13:20:00|10.51|10.44|10.5|10.43|10.51|10.44|10.5|10.43|16
1726233900000|2024-09-13 13:25:00|10.51|10.44|10.5|10.43|10.52|10.45|10.5|10.43|10
1726234200000|2024-09-13 13:30:00|10.51|10.44|10.55|10.48|10.55|10.48|10.5|10.43|21
1726234500000|2024-09-13 13:35:00|10.56|10.49|10.54|10.47|10.57|10.5|10.53|10.46|17
1726234800000|2024-09-13 13:40:00|10.55|10.48|10.57|10.5|10.57|10.5|10.54|10.47|15
1726235100000|2024-09-13 13:45:00|10.58|10.51|10.57|10.5|10.59|10.52|10.57|10.5|30
1726235400000|2024-09-13 13:50:00|10.56|10.49|10.57|10.5|10.57|10.5|10.55|10.48|12
1726235700000|2024-09-13 13:55:00|10.58|10.51|10.56|10.49|10.58|10.51|10.56|10.49|3
1726236000000|2024-09-13 14:00:00|10.57|10.5|10.57|10.5|10.57|10.5|10.53|10.46|43
1726236300000|2024-09-13 14:05:00|10.58|10.51|10.59|10.52|10.61|10.54|10.58|10.51|42
1726236600000|2024-09-13 14:10:00|10.6|10.53|10.61|10.54|10.61|10.54|10.59|10.52|16
1726236900000|2024-09-13 14:15:00|10.62|10.55|10.64|10.57|10.64|10.57|10.61|10.54|17
1726237200000|2024-09-13 14:20:00|10.63|10.56|10.68|10.61|10.68|10.61|10.63|10.56|14
1726237500000|2024-09-13 14:25:00|10.69|10.62|10.63|10.56|10.69|10.62|10.63|10.56|37
1726237800000|2024-09-13 14:30:00|10.62|10.55|10.63|10.56|10.63|10.56|10.58|10.51|44
1726238100000|2024-09-13 14:35:00|10.62|10.55|10.72|10.65|10.72|10.65|10.62|10.55|63
1726238400000|2024-09-13 14:40:00|10.71|10.64|10.76|10.69|10.78|10.71|10.71|10.64|52
1726238700000|2024-09-13 14:45:00|10.75|10.68|10.74|10.67|10.76|10.69|10.73|10.66|52
1726239000000|2024-09-13 14:50:00|10.73|10.66|10.71|10.64|10.74|10.67|10.71|10.64|49
1726239300000|2024-09-13 14:55:00|10.7|10.63|10.72|10.65|10.73|10.66|10.7|10.63|27
1726239600000|2024-09-13 15:00:00|10.73|10.66|10.71|10.64|10.76|10.69|10.7|10.63|27
1726239900000|2024-09-13 15:05:00|10.7|10.63|10.8|10.73|10.8|10.73|10.7|10.63|25
1726240200000|2024-09-13 15:10:00|10.81|10.74|10.82|10.75|10.87|10.8|10.81|10.74|50
1726240500000|2024-09-13 15:15:00|10.81|10.74|10.83|10.76|10.86|10.79|10.8|10.73|29
1726240800000|2024-09-13 15:20:00|10.84|10.77|10.82|10.75|10.85|10.78|10.82|10.75|41
1726241100000|2024-09-13 15:25:00|10.83|10.76|10.84|10.77|10.88|10.81|10.82|10.75|38
1726241400000|2024-09-13 15:30:00|10.85|10.78|10.85|10.78|10.87|10.8|10.84|10.77|41
1726241700000|2024-09-13 15:35:00|10.86|10.79|10.84|10.77|10.87|10.8|10.82|10.75|47
1726242000000|2024-09-13 15:40:00|10.85|10.78|10.81|10.74|10.85|10.78|10.8|10.73|25
1726242300000|2024-09-13 15:45:00|10.82|10.75|10.84|10.77|10.85|10.78|10.81|10.74|31
1726242600000|2024-09-13 15:50:00|10.83|10.76|10.85|10.78|10.86|10.79|10.83|10.76|23
1726242900000|2024-09-13 15:55:00|10.84|10.77|10.84|10.77|10.84|10.77|10.82|10.75|11
1726243200000|2024-09-13 16:00:00|10.83|10.76|10.8|10.73|10.84|10.77|10.76|10.69|28
1726243500000|2024-09-13 16:05:00|10.79|10.72|10.81|10.74|10.84|10.77|10.78|10.71|21
1726243800000|2024-09-13 16:10:00|10.8|10.73|10.79|10.72|10.8|10.73|10.77|10.7|14
1726244100000|2024-09-13 16:15:00|10.78|10.71|10.77|10.7|10.79|10.72|10.76|10.69|8
1726244400000|2024-09-13 16:20:00|10.78|10.71|10.8|10.73|10.81|10.74|10.77|10.7|35
1726244700000|2024-09-13 16:25:00|10.79|10.72|10.77|10.7|10.79|10.72|10.77|10.7|15
1726245000000|2024-09-13 16:30:00|10.78|10.71|10.75|10.68|10.78|10.71|10.75|10.68|8
1726245300000|2024-09-13 16:35:00|10.76|10.69|10.73|10.66|10.76|10.69|10.73|10.66|16
1726245600000|2024-09-13 16:40:00|10.74|10.67|10.73|10.66|10.75|10.68|10.73|10.66|4
1726245900000|2024-09-13 16:45:00|10.72|10.65|10.73|10.66|10.73|10.66|10.7|10.63|10
1726246200000|2024-09-13 16:50:00|10.72|10.65|10.75|10.68|10.75|10.68|10.72|10.65|6
1726246500000|2024-09-13 16:55:00|10.74|10.67|10.73|10.66|10.74|10.67|10.72|10.65|4
1726246800000|2024-09-13 17:00:00|10.74|10.67|10.76|10.69|10.77|10.7|10.73|10.66|19
1726247100000|2024-09-13 17:05:00|10.77|10.7|10.76|10.69|10.78|10.71|10.76|10.69|10
1726247400000|2024-09-13 17:10:00|10.75|10.68|10.78|10.71|10.78|10.71|10.74|10.67|14
1726247700000|2024-09-13 17:15:00|10.77|10.7|10.77|10.7|10.77|10.7|10.77|10.7|1
1726248000000|2024-09-13 17:20:00|10.76|10.69|10.75|10.68|10.76|10.69|10.75|10.68|12
1726248300000|2024-09-13 17:25:00|10.76|10.69|10.75|10.68|10.76|10.69|10.75|10.68|2
1726248600000|2024-09-13 17:30:00|10.76|10.69|10.76|10.69|10.76|10.69|10.75|10.68|7
1726248900000|2024-09-13 17:35:00|10.75|10.68|10.75|10.68|10.76|10.69|10.75|10.68|9
1726249200000|2024-09-13 17:40:00|10.76|10.69|10.76|10.69|10.76|10.69|10.75|10.68|5
1726249500000|2024-09-13 17:45:00|10.77|10.7|10.77|10.7|10.77|10.7|10.76|10.69|9
1726249800000|2024-09-13 17:50:00|10.76|10.69|10.74|10.67|10.76|10.69|10.73|10.66|15
1726250100000|2024-09-13 17:55:00|10.75|10.68|10.71|10.64|10.75|10.68|10.71|10.64|16
1726250400000|2024-09-13 18:00:00|10.72|10.65|10.7|10.63|10.73|10.66|10.69|10.62|21
1726250700000|2024-09-13 18:05:00|10.71|10.64|10.73|10.66|10.74|10.67|10.71|10.64|23
1726251000000|2024-09-13 18:10:00|10.72|10.65|10.72|10.65|10.73|10.66|10.72|10.65|3
1726251300000|2024-09-13 18:15:00|10.71|10.64|10.75|10.68|10.75|10.68|10.71|10.64|5
1726251600000|2024-09-13 18:20:00|10.76|10.69|10.75|10.68|10.76|10.69|10.75|10.68|4
1726251900000|2024-09-13 18:25:00|10.74|10.67|10.77|10.7|10.77|10.7|10.74|10.67|14
1726252200000|2024-09-13 18:30:00|10.76|10.69|10.75|10.68|10.77|10.7|10.73|10.66|24
1726252500000|2024-09-13 18:35:00|10.74|10.67|10.75|10.68|10.76|10.69|10.74|10.67|12
1726252800000|2024-09-13 18:40:00|10.76|10.69|10.76|10.69|10.76|10.69|10.74|10.67|11
1726253100000|2024-09-13 18:45:00|10.77|10.7|10.75|10.68|10.77|10.7|10.75|10.68|19
1726253400000|2024-09-13 18:50:00|10.74|10.67|10.73|10.66|10.75|10.68|10.73|10.66|10
1726253700000|2024-09-13 18:55:00|10.74|10.67|10.73|10.66|10.75|10.68|10.73|10.66|18
1726254000000|2024-09-13 19:00:00|10.74|10.67|10.73|10.66|10.74|10.67|10.72|10.65|14
1726254300000|2024-09-13 19:05:00|10.72|10.65|10.71|10.64|10.72|10.65|10.71|10.64|4
1726254600000|2024-09-13 19:10:00|10.72|10.65|10.72|10.65|10.72|10.65|10.72|10.65|1
1726254900000|2024-09-13 19:15:00|10.73|10.66|10.74|10.67|10.74|10.67|10.73|10.66|4
1726255200000|2024-09-13 19:20:00|10.73|10.66|10.72|10.65|10.74|10.67|10.72|10.65|12
1726255500000|2024-09-13 19:25:00|10.73|10.66|10.74|10.67|10.74|10.67|10.73|10.66|2
1726255800000|2024-09-13 19:30:00|10.73|10.66|10.72|10.65|10.73|10.66|10.72|10.65|10
1726256100000|2024-09-13 19:35:00|10.71|10.64|10.7|10.63|10.71|10.64|10.69|10.62|8
1726256400000|2024-09-13 19:40:00|10.69|10.62|10.7|10.63|10.7|10.63|10.69|10.62|2
1726256700000|2024-09-13 19:45:00|10.69|10.62|10.69|10.62|10.7|10.63|10.69|10.62|3
1726257000000|2024-09-13 19:50:00|10.68|10.61|10.68|10.61|10.69|10.62|10.66|10.59|11
1726257300000|2024-09-13 19:55:00|10.67|10.6|10.69|10.62|10.69|10.62|10.67|10.6|5
1726257600000|2024-09-13 20:00:00|10.68|10.61|10.69|10.62|10.69|10.62|10.68|10.61|6
1726257900000|2024-09-13 20:05:00|10.7|10.63|10.71|10.64|10.71|10.64|10.7|10.63|18
1726258200000|2024-09-13 20:10:00|10.7|10.63|10.71|10.64|10.71|10.64|10.7|10.63|2
1726258500000|2024-09-13 20:15:00|10.72|10.65|10.73|10.66|10.74|10.67|10.72|10.65|4
1726258800000|2024-09-13 20:20:00|10.74|10.67|10.74|10.67|10.75|10.68|10.73|10.66|7
1726259400000|2024-09-13 20:30:00|10.75|10.68|10.75|10.68|10.75|10.68|10.74|10.67|5
1726259700000|2024-09-13 20:35:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|2
1726260000000|2024-09-13 20:40:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|4
1726260300000|2024-09-13 20:45:00|10.76|10.69|10.78|10.71|10.78|10.71|10.76|10.69|3
1726260600000|2024-09-13 20:50:00|10.77|10.7|10.77|10.7|10.77|10.7|10.76|10.69|3
1726260900000|2024-09-13 20:55:00|10.76|10.69|10.76|10.69|10.77|10.7|10.76|10.69|3
1726297200000|2024-09-14 07:00:00|10.77|10.7|10.74|10.67|10.77|10.7|10.74|10.67|4
1726297500000|2024-09-14 07:05:00|10.73|10.66|10.73|10.66|10.74|10.67|10.73|10.66|13
1726297800000|2024-09-14 07:10:00|10.74|10.67|10.74|10.67|10.74|10.67|10.73|10.66|13
1726298100000|2024-09-14 07:15:00|10.73|10.66|10.73|10.66|10.73|10.66|10.73|10.66|1
1726298400000|2024-09-14 07:20:00|10.74|10.67|10.72|10.65|10.74|10.67|10.72|10.65|3
1726298700000|2024-09-14 07:25:00|10.73|10.66|10.73|10.66|10.73|10.66|10.73|10.66|1
1726299000000|2024-09-14 07:30:00|10.74|10.67|10.74|10.67|10.75|10.68|10.74|10.67|3
1726299300000|2024-09-14 07:35:00|10.73|10.66|10.73|10.66|10.73|10.66|10.73|10.66|1
1726300200000|2024-09-14 07:50:00|10.72|10.65|10.72|10.65|10.72|10.65|10.71|10.64|9
1726300500000|2024-09-14 07:55:00|10.71|10.64|10.71|10.64|10.71|10.64|10.71|10.64|1
1726300800000|2024-09-14 08:00:00|10.7|10.63|10.71|10.64|10.71|10.64|10.7|10.63|4
1726301700000|2024-09-14 08:15:00|10.7|10.63|10.7|10.63|10.7|10.63|10.7|10.63|1
1726302000000|2024-09-14 08:20:00|10.69|10.62|10.69|10.62|10.69|10.62|10.69|10.62|1
1726302600000|2024-09-14 08:30:00|10.68|10.61|10.71|10.64|10.71|10.64|10.68|10.61|8
1726302900000|2024-09-14 08:35:00|10.7|10.63|10.7|10.63|10.7|10.63|10.7|10.63|1
1726303200000|2024-09-14 08:40:00|10.71|10.64|10.71|10.64|10.71|10.64|10.71|10.64|1
1726303500000|2024-09-14 08:45:00|10.7|10.63|10.68|10.61|10.7|10.63|10.67|10.6|11
1726303800000|2024-09-14 08:50:00|10.67|10.6|10.68|10.61|10.69|10.62|10.67|10.6|12
1726304100000|2024-09-14 08:55:00|10.69|10.62|10.69|10.62|10.69|10.62|10.69|10.62|1
1726304400000|2024-09-14 09:00:00|10.68|10.61|10.68|10.61|10.68|10.61|10.68|10.61|1
1726305000000|2024-09-14 09:10:00|10.7|10.63|10.7|10.63|10.71|10.64|10.7|10.63|7
1726305600000|2024-09-14 09:20:00|10.69|10.62|10.69|10.62|10.69|10.62|10.69|10.62|1
1726305900000|2024-09-14 09:25:00|10.68|10.61|10.68|10.61|10.68|10.61|10.68|10.61|1
1726306200000|2024-09-14 09:30:00|10.67|10.6|10.68|10.61|10.68|10.61|10.67|10.6|2
1726306500000|2024-09-14 09:35:00|10.69|10.62|10.68|10.61|10.69|10.62|10.68|10.61|2
1726306800000|2024-09-14 09:40:00|10.67|10.6|10.66|10.59|10.67|10.6|10.65|10.58|6
1726307100000|2024-09-14 09:45:00|10.65|10.58|10.64|10.57|10.65|10.58|10.63|10.56|6
1726307400000|2024-09-14 09:50:00|10.65|10.58|10.65|10.58|10.65|10.58|10.65|10.58|1
1726307700000|2024-09-14 09:55:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|21
1726308000000|2024-09-14 10:00:00|10.65|10.58|10.64|10.57|10.65|10.58|10.63|10.56|10
1726308300000|2024-09-14 10:05:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|17
1726308600000|2024-09-14 10:10:00|10.64|10.57|10.64|10.57|10.65|10.58|10.64|10.57|13
1726309800000|2024-09-14 10:30:00|10.63|10.56|10.63|10.56|10.63|10.56|10.62|10.55|5
1726310100000|2024-09-14 10:35:00|10.64|10.57|10.64|10.57|10.64|10.57|10.63|10.56|3
1726310400000|2024-09-14 10:40:00|10.63|10.56|10.63|10.56|10.63|10.56|10.63|10.56|1
1726310700000|2024-09-14 10:45:00|10.62|10.55|10.6|10.53|10.63|10.56|10.6|10.53|13
1726311000000|2024-09-14 10:50:00|10.61|10.54|10.6|10.53|10.61|10.54|10.6|10.53|2
1726311300000|2024-09-14 10:55:00|10.61|10.54|10.6|10.53|10.61|10.54|10.6|10.53|2
1726311900000|2024-09-14 11:05:00|10.59|10.52|10.56|10.49|10.59|10.52|10.56|10.49|8
1726312200000|2024-09-14 11:10:00|10.55|10.48|10.57|10.5|10.57|10.5|10.55|10.48|9
1726312500000|2024-09-14 11:15:00|10.56|10.49|10.58|10.51|10.59|10.52|10.56|10.49|5
1726312800000|2024-09-14 11:20:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|2
1726313100000|2024-09-14 11:25:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|11
1726313400000|2024-09-14 11:30:00|10.58|10.51|10.57|10.5|10.58|10.51|10.57|10.5|4
1726313700000|2024-09-14 11:35:00|10.56|10.49|10.56|10.49|10.57|10.5|10.55|10.48|5
1726314000000|2024-09-14 11:40:00|10.55|10.48|10.55|10.48|10.56|10.49|10.54|10.47|7
1726314300000|2024-09-14 11:45:00|10.54|10.47|10.53|10.46|10.55|10.48|10.53|10.46|6
1726314600000|2024-09-14 11:50:00|10.54|10.47|10.55|10.48|10.55|10.48|10.54|10.47|12
1726314900000|2024-09-14 11:55:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|4
1726315200000|2024-09-14 12:00:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|16
1726315500000|2024-09-14 12:05:00|10.56|10.49|10.58|10.51|10.58|10.51|10.55|10.48|5
1726315800000|2024-09-14 12:10:00|10.57|10.5|10.59|10.52|10.59|10.52|10.57|10.5|5
1726316400000|2024-09-14 12:20:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|6
1726317000000|2024-09-14 12:30:00|10.6|10.53|10.61|10.54|10.61|10.54|10.59|10.52|8
1726317300000|2024-09-14 12:35:00|10.6|10.53|10.6|10.53|10.6|10.53|10.6|10.53|1
1726317900000|2024-09-14 12:45:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|3
1726318200000|2024-09-14 12:50:00|10.6|10.53|10.6|10.53|10.61|10.54|10.6|10.53|3
1726318800000|2024-09-14 13:00:00|10.59|10.52|10.58|10.51|10.59|10.52|10.57|10.5|4
1726319100000|2024-09-14 13:05:00|10.57|10.5|10.58|10.51|10.59|10.52|10.57|10.5|8
1726319400000|2024-09-14 13:10:00|10.57|10.5|10.57|10.5|10.58|10.51|10.57|10.5|3
1726319700000|2024-09-14 13:15:00|10.56|10.49|10.56|10.49|10.56|10.49|10.54|10.47|13
1726320000000|2024-09-14 13:20:00|10.55|10.48|10.55|10.48|10.56|10.49|10.55|10.48|11
1726320300000|2024-09-14 13:25:00|10.56|10.49|10.56|10.49|10.56|10.49|10.56|10.49|1
1726320600000|2024-09-14 13:30:00|10.57|10.5|10.57|10.5|10.57|10.5|10.57|10.5|1
1726320900000|2024-09-14 13:35:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|26
1726321200000|2024-09-14 13:40:00|10.56|10.49|10.56|10.49|10.56|10.49|10.55|10.48|5
1726321800000|2024-09-14 13:50:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|2
1726322100000|2024-09-14 13:55:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|2
1726322700000|2024-09-14 14:05:00|10.59|10.52|10.59|10.52|10.59|10.52|10.58|10.51|3
1726323000000|2024-09-14 14:10:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|15
1726323300000|2024-09-14 14:15:00|10.57|10.5|10.59|10.52|10.59|10.52|10.57|10.5|11
1726323600000|2024-09-14 14:20:00|10.58|10.51|10.59|10.52|10.59|10.52|10.58|10.51|6
1726323900000|2024-09-14 14:25:00|10.6|10.53|10.63|10.56|10.64|10.57|10.6|10.53|8
1726324200000|2024-09-14 14:30:00|10.64|10.57|10.66|10.59|10.66|10.59|10.63|10.56|9
1726324500000|2024-09-14 14:35:00|10.65|10.58|10.65|10.58|10.65|10.58|10.63|10.56|9
1726324800000|2024-09-14 14:40:00|10.66|10.59|10.65|10.58|10.67|10.6|10.65|10.58|8
1726325100000|2024-09-14 14:45:00|10.66|10.59|10.65|10.58|10.67|10.6|10.65|10.58|22
1726325400000|2024-09-14 14:50:00|10.66|10.59|10.67|10.6|10.68|10.61|10.66|10.59|18
1726325700000|2024-09-14 14:55:00|10.68|10.61|10.66|10.59|10.68|10.61|10.65|10.58|25
1726326000000|2024-09-14 15:00:00|10.67|10.6|10.65|10.58|10.68|10.61|10.64|10.57|19
1726326300000|2024-09-14 15:05:00|10.64|10.57|10.67|10.6|10.67|10.6|10.64|10.57|20
1726326600000|2024-09-14 15:10:00|10.66|10.59|10.65|10.58|10.66|10.59|10.65|10.58|6
1726326900000|2024-09-14 15:15:00|10.66|10.59|10.64|10.57|10.66|10.59|10.64|10.57|5
1726327200000|2024-09-14 15:20:00|10.65|10.58|10.64|10.57|10.65|10.58|10.64|10.57|10
1726327800000|2024-09-14 15:30:00|10.63|10.56|10.62|10.55|10.63|10.56|10.61|10.54|4
1726328100000|2024-09-14 15:35:00|10.63|10.56|10.63|10.56|10.63|10.56|10.62|10.55|3
1726328400000|2024-09-14 15:40:00|10.62|10.55|10.6|10.53|10.62|10.55|10.6|10.53|3
1726328700000|2024-09-14 15:45:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|2
1726329300000|2024-09-14 15:55:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|6
1726329600000|2024-09-14 16:00:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|19
1726329900000|2024-09-14 16:05:00|10.6|10.53|10.59|10.52|10.6|10.53|10.59|10.52|16
1726330200000|2024-09-14 16:10:00|10.6|10.53|10.6|10.53|10.6|10.53|10.59|10.52|5
1726330500000|2024-09-14 16:15:00|10.61|10.54|10.61|10.54|10.62|10.55|10.61|10.54|3
1726330800000|2024-09-14 16:20:00|10.6|10.53|10.58|10.51|10.61|10.54|10.58|10.51|7
1726331100000|2024-09-14 16:25:00|10.57|10.5|10.58|10.51|10.59|10.52|10.57|10.5|8
1726331400000|2024-09-14 16:30:00|10.59|10.52|10.58|10.51|10.59|10.52|10.57|10.5|12
1726332000000|2024-09-14 16:40:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|4
1726332300000|2024-09-14 16:45:00|10.57|10.5|10.58|10.51|10.58|10.51|10.55|10.48|8
1726332600000|2024-09-14 16:50:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|2
1726332900000|2024-09-14 16:55:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|2
1726333200000|2024-09-14 17:00:00|10.57|10.5|10.57|10.5|10.57|10.5|10.55|10.48|5
1726333500000|2024-09-14 17:05:00|10.56|10.49|10.55|10.48|10.56|10.49|10.54|10.47|22
1726333800000|2024-09-14 17:10:00|10.54|10.47|10.54|10.47|10.54|10.47|10.54|10.47|1
1726334100000|2024-09-14 17:15:00|10.55|10.48|10.55|10.48|10.55|10.48|10.55|10.48|1
1726334400000|2024-09-14 17:20:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|8
1726334700000|2024-09-14 17:25:00|10.56|10.49|10.56|10.49|10.56|10.49|10.56|10.49|1
1726335000000|2024-09-14 17:30:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|5
1726335300000|2024-09-14 17:35:00|10.54|10.47|10.54|10.47|10.55|10.48|10.54|10.47|29
1726335600000|2024-09-14 17:40:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|13
1726335900000|2024-09-14 17:45:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|2
1726336200000|2024-09-14 17:50:00|10.54|10.47|10.55|10.48|10.55|10.48|10.54|10.47|6
1726336800000|2024-09-14 18:00:00|10.54|10.47|10.54|10.47|10.55|10.48|10.54|10.47|7
1726337100000|2024-09-14 18:05:00|10.53|10.46|10.49|10.42|10.54|10.47|10.48|10.41|54
1726337400000|2024-09-14 18:10:00|10.5|10.43|10.5|10.43|10.54|10.47|10.48|10.41|33
1726337700000|2024-09-14 18:15:00|10.51|10.44|10.52|10.45|10.52|10.45|10.49|10.42|22
1726338000000|2024-09-14 18:20:00|10.53|10.46|10.51|10.44|10.53|10.46|10.51|10.44|3
1726338300000|2024-09-14 18:25:00|10.5|10.43|10.5|10.43|10.51|10.44|10.5|10.43|5
1726338600000|2024-09-14 18:30:00|10.51|10.44|10.52|10.45|10.52|10.45|10.5|10.43|8
1726338900000|2024-09-14 18:35:00|10.53|10.46|10.53|10.46|10.53|10.46|10.53|10.46|1
1726339200000|2024-09-14 18:40:00|10.52|10.45|10.53|10.46|10.53|10.46|10.52|10.45|2
1726339500000|2024-09-14 18:45:00|10.52|10.45|10.52|10.45|10.52|10.45|10.52|10.45|1
1726339800000|2024-09-14 18:50:00|10.53|10.46|10.54|10.47|10.54|10.47|10.53|10.46|6
1726340100000|2024-09-14 18:55:00|10.55|10.48|10.54|10.47|10.55|10.48|10.54|10.47|4
1726340400000|2024-09-14 19:00:00|10.53|10.46|10.52|10.45|10.54|10.47|10.52|10.45|8
1726340700000|2024-09-14 19:05:00|10.53|10.46|10.52|10.45|10.53|10.46|10.52|10.45|6
1726341000000|2024-09-14 19:10:00|10.53|10.46|10.52|10.45|10.53|10.46|10.52|10.45|6
1726341300000|2024-09-14 19:15:00|10.53|10.46|10.54|10.47|10.54|10.47|10.53|10.46|8
1726341600000|2024-09-14 19:20:00|10.53|10.46|10.54|10.47|10.54|10.47|10.53|10.46|2
1726341900000|2024-09-14 19:25:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|17
1726342200000|2024-09-14 19:30:00|10.54|10.47|10.53|10.46|10.55|10.48|10.53|10.46|4
1726342500000|2024-09-14 19:35:00|10.54|10.47|10.54|10.47|10.54|10.47|10.53|10.46|5
1726342800000|2024-09-14 19:40:00|10.55|10.48|10.55|10.48|10.55|10.48|10.55|10.48|1
1726343700000|2024-09-14 19:55:00|10.54|10.47|10.54|10.47|10.54|10.47|10.54|10.47|1
1726344000000|2024-09-14 20:00:00|10.55|10.48|10.54|10.47|10.55|10.48|10.54|10.47|6
1726344300000|2024-09-14 20:05:00|10.55|10.48|10.54|10.47|10.55|10.48|10.54|10.47|6
1726344600000|2024-09-14 20:10:00|10.53|10.46|10.54|10.47|10.54|10.47|10.53|10.46|8
1726344900000|2024-09-14 20:15:00|10.53|10.46|10.55|10.48|10.55|10.48|10.53|10.46|3
1726345200000|2024-09-14 20:20:00|10.56|10.49|10.56|10.49|10.56|10.49|10.56|10.49|1
1726345500000|2024-09-14 20:25:00|10.57|10.5|10.55|10.48|10.57|10.5|10.55|10.48|11
1726345800000|2024-09-14 20:30:00|10.54|10.47|10.56|10.49|10.56|10.49|10.54|10.47|7
1726346100000|2024-09-14 20:35:00|10.55|10.48|10.56|10.49|10.56|10.49|10.55|10.48|14
1726346400000|2024-09-14 20:40:00|10.57|10.5|10.58|10.51|10.59|10.52|10.57|10.5|8
1726346700000|2024-09-14 20:45:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|5
1726347000000|2024-09-14 20:50:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|13
1726347300000|2024-09-14 20:55:00|10.57|10.5|10.57|10.5|10.58|10.51|10.57|10.5|9
1726347600000|2024-09-14 21:00:00|10.56|10.49|10.56|10.49|10.56|10.49|10.56|10.49|1
1726347900000|2024-09-14 21:05:00|10.57|10.5|10.57|10.5|10.57|10.5|10.56|10.49|7
1726348200000|2024-09-14 21:10:00|10.58|10.51|10.57|10.5|10.58|10.51|10.57|10.5|10
1726348500000|2024-09-14 21:15:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|6
1726348800000|2024-09-14 21:20:00|10.58|10.51|10.58|10.51|10.58|10.51|10.57|10.5|5
1726350600000|2024-09-14 21:50:00|10.59|10.52|10.59|10.52|10.59|10.52|10.59|10.52|1
1726351500000|2024-09-14 22:05:00|10.58|10.51|10.58|10.51|10.58|10.51|10.57|10.5|3
1726351800000|2024-09-14 22:10:00|10.57|10.5|10.57|10.5|10.57|10.5|10.57|10.5|1
1726352100000|2024-09-14 22:15:00|10.58|10.51|10.57|10.5|10.58|10.51|10.56|10.49|6
1726352400000|2024-09-14 22:20:00|10.56|10.49|10.56|10.49|10.57|10.5|10.55|10.48|7
1726353000000|2024-09-14 22:30:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|2
1726353300000|2024-09-14 22:35:00|10.59|10.52|10.58|10.51|10.6|10.53|10.58|10.51|8
1726353600000|2024-09-14 22:40:00|10.59|10.52|10.59|10.52|10.59|10.52|10.58|10.51|11
1726354500000|2024-09-14 22:55:00|10.58|10.51|10.58|10.51|10.59|10.52|10.58|10.51|3
1726354800000|2024-09-14 23:00:00|10.59|10.52|10.59|10.52|10.59|10.52|10.58|10.51|3
1726355400000|2024-09-14 23:10:00|10.58|10.51|10.58|10.51|10.58|10.51|10.58|10.51|1
1726355700000|2024-09-14 23:15:00|10.59|10.52|10.58|10.51|10.59|10.52|10.58|10.51|4
1726356000000|2024-09-14 23:20:00|10.57|10.5|10.57|10.5|10.57|10.5|10.57|10.5|1
1726356600000|2024-09-14 23:30:00|10.58|10.51|10.58|10.51|10.58|10.51|10.58|10.51|1
1726357500000|2024-09-14 23:45:00|10.59|10.52|10.59|10.52|10.59|10.52|10.59|10.52|1
1726357800000|2024-09-14 23:50:00|10.58|10.51|10.58|10.51|10.58|10.51|10.58|10.51|1
1726358400000|2024-09-15 00:00:00|10.57|10.5|10.59|10.52|10.59|10.52|10.57|10.5|13
1726359000000|2024-09-15 00:10:00|10.6|10.53|10.6|10.53|10.6|10.53|10.6|10.53|1
1726359300000|2024-09-15 00:15:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|4
1726359900000|2024-09-15 00:25:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|2
1726360200000|2024-09-15 00:30:00|10.63|10.56|10.63|10.56|10.63|10.56|10.62|10.55|13
1726360500000|2024-09-15 00:35:00|10.62|10.55|10.63|10.56|10.63|10.56|10.62|10.55|2
1726360800000|2024-09-15 00:40:00|10.64|10.57|10.64|10.57|10.64|10.57|10.63|10.56|3
1726361400000|2024-09-15 00:50:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|6
1726361700000|2024-09-15 00:55:00|10.61|10.54|10.61|10.54|10.62|10.55|10.61|10.54|5
1726362000000|2024-09-15 01:00:00|10.62|10.55|10.62|10.55|10.62|10.55|10.62|10.55|1
1726362300000|2024-09-15 01:05:00|10.61|10.54|10.63|10.56|10.63|10.56|10.6|10.53|7
1726362600000|2024-09-15 01:10:00|10.64|10.57|10.64|10.57|10.64|10.57|10.64|10.57|1
1726362900000|2024-09-15 01:15:00|10.63|10.56|10.64|10.57|10.64|10.57|10.63|10.56|10
1726363200000|2024-09-15 01:20:00|10.63|10.56|10.65|10.58|10.66|10.59|10.63|10.56|8
1726363500000|2024-09-15 01:25:00|10.64|10.57|10.66|10.59|10.66|10.59|10.64|10.57|5
1726363800000|2024-09-15 01:30:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|14
1726364100000|2024-09-15 01:35:00|10.65|10.58|10.65|10.58|10.66|10.59|10.65|10.58|11
1726364700000|2024-09-15 01:45:00|10.66|10.59|10.65|10.58|10.66|10.59|10.65|10.58|6
1726365000000|2024-09-15 01:50:00|10.64|10.57|10.64|10.57|10.64|10.57|10.64|10.57|1
1726365600000|2024-09-15 02:00:00|10.63|10.56|10.63|10.56|10.64|10.57|10.63|10.56|15
1726365900000|2024-09-15 02:05:00|10.64|10.57|10.64|10.57|10.64|10.57|10.63|10.56|3
1726366200000|2024-09-15 02:10:00|10.63|10.56|10.63|10.56|10.63|10.56|10.63|10.56|1
1726366500000|2024-09-15 02:15:00|10.64|10.57|10.63|10.56|10.64|10.57|10.63|10.56|4
1726366800000|2024-09-15 02:20:00|10.62|10.55|10.61|10.54|10.63|10.56|10.61|10.54|8
1726367100000|2024-09-15 02:25:00|10.6|10.53|10.6|10.53|10.6|10.53|10.6|10.53|1
1726367400000|2024-09-15 02:30:00|10.61|10.54|10.62|10.55|10.62|10.55|10.6|10.53|10
1726367700000|2024-09-15 02:35:00|10.61|10.54|10.61|10.54|10.63|10.56|10.61|10.54|11
1726368000000|2024-09-15 02:40:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|10
1726368300000|2024-09-15 02:45:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|4
1726368600000|2024-09-15 02:50:00|10.62|10.55|10.62|10.55|10.62|10.55|10.61|10.54|29
1726369200000|2024-09-15 03:00:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|4
1726369500000|2024-09-15 03:05:00|10.63|10.56|10.63|10.56|10.63|10.56|10.63|10.56|1
1726369800000|2024-09-15 03:10:00|10.64|10.57|10.65|10.58|10.66|10.59|10.63|10.56|10
1726370700000|2024-09-15 03:25:00|10.64|10.57|10.63|10.56|10.64|10.57|10.63|10.56|2
1726371000000|2024-09-15 03:30:00|10.64|10.57|10.63|10.56|10.64|10.57|10.63|10.56|6
1726371300000|2024-09-15 03:35:00|10.64|10.57|10.64|10.57|10.64|10.57|10.63|10.56|5
1726371600000|2024-09-15 03:40:00|10.65|10.58|10.63|10.56|10.65|10.58|10.63|10.56|17
1726371900000|2024-09-15 03:45:00|10.64|10.57|10.61|10.54|10.64|10.57|10.61|10.54|18
1726372500000|2024-09-15 03:55:00|10.6|10.53|10.6|10.53|10.6|10.53|10.59|10.52|3
1726372800000|2024-09-15 04:00:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|5
1726373100000|2024-09-15 04:05:00|10.62|10.55|10.61|10.54|10.62|10.55|10.61|10.54|4
1726373400000|2024-09-15 04:10:00|10.62|10.55|10.61|10.54|10.62|10.55|10.61|10.54|2
1726374000000|2024-09-15 04:20:00|10.6|10.53|10.57|10.5|10.6|10.53|10.57|10.5|20
1726374300000|2024-09-15 04:25:00|10.58|10.51|10.57|10.5|10.58|10.51|10.57|10.5|6
1726375200000|2024-09-15 04:40:00|10.56|10.49|10.56|10.49|10.57|10.5|10.56|10.49|3
1726375500000|2024-09-15 04:45:00|10.55|10.48|10.56|10.49|10.56|10.49|10.55|10.48|8
1726375800000|2024-09-15 04:50:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|12
1726376400000|2024-09-15 05:00:00|10.55|10.48|10.56|10.49|10.57|10.5|10.55|10.48|8
1726376700000|2024-09-15 05:05:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|8
1726377000000|2024-09-15 05:10:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|8
1726377300000|2024-09-15 05:15:00|10.57|10.5|10.58|10.51|10.58|10.51|10.56|10.49|6
1726377600000|2024-09-15 05:20:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|16
1726377900000|2024-09-15 05:25:00|10.59|10.52|10.59|10.52|10.59|10.52|10.59|10.52|1
1726378200000|2024-09-15 05:30:00|10.6|10.53|10.57|10.5|10.6|10.53|10.57|10.5|12
1726378500000|2024-09-15 05:35:00|10.58|10.51|10.57|10.5|10.58|10.51|10.57|10.5|4
1726378800000|2024-09-15 05:40:00|10.58|10.51|10.58|10.51|10.59|10.52|10.57|10.5|13
1726379100000|2024-09-15 05:45:00|10.57|10.5|10.57|10.5|10.58|10.51|10.57|10.5|3
1726379400000|2024-09-15 05:50:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|4
1726379700000|2024-09-15 05:55:00|10.56|10.49|10.55|10.48|10.56|10.49|10.54|10.47|6
1726380000000|2024-09-15 06:00:00|10.56|10.49|10.58|10.51|10.58|10.51|10.56|10.49|3
1726380300000|2024-09-15 06:05:00|10.57|10.5|10.58|10.51|10.59|10.52|10.57|10.5|6
1726380600000|2024-09-15 06:10:00|10.59|10.52|10.58|10.51|10.59|10.52|10.58|10.51|4
1726380900000|2024-09-15 06:15:00|10.59|10.52|10.59|10.52|10.59|10.52|10.58|10.51|5
1726381200000|2024-09-15 06:20:00|10.6|10.53|10.59|10.52|10.61|10.54|10.59|10.52|6
1726381500000|2024-09-15 06:25:00|10.6|10.53|10.59|10.52|10.6|10.53|10.58|10.51|6
1726381800000|2024-09-15 06:30:00|10.6|10.53|10.61|10.54|10.61|10.54|10.59|10.52|10
1726382100000|2024-09-15 06:35:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|2
1726382400000|2024-09-15 06:40:00|10.6|10.53|10.6|10.53|10.61|10.54|10.6|10.53|7
1726382700000|2024-09-15 06:45:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|8
1726383000000|2024-09-15 06:50:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|5
1726383300000|2024-09-15 06:55:00|10.6|10.53|10.6|10.53|10.61|10.54|10.6|10.53|5
1726383600000|2024-09-15 07:00:00|10.61|10.54|10.6|10.53|10.61|10.54|10.6|10.53|14
1726383900000|2024-09-15 07:05:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|6
1726384200000|2024-09-15 07:10:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|4
1726384500000|2024-09-15 07:15:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|6
1726384800000|2024-09-15 07:20:00|10.59|10.52|10.61|10.54|10.62|10.55|10.59|10.52|9
1726385100000|2024-09-15 07:25:00|10.6|10.53|10.62|10.55|10.62|10.55|10.6|10.53|11
1726385400000|2024-09-15 07:30:00|10.61|10.54|10.6|10.53|10.62|10.55|10.6|10.53|12
1726385700000|2024-09-15 07:35:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|5
1726386000000|2024-09-15 07:40:00|10.6|10.53|10.6|10.53|10.61|10.54|10.59|10.52|5
1726386300000|2024-09-15 07:45:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|5
1726386600000|2024-09-15 07:50:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|2
1726386900000|2024-09-15 07:55:00|10.62|10.55|10.62|10.55|10.62|10.55|10.61|10.54|5
1726387200000|2024-09-15 08:00:00|10.61|10.54|10.61|10.54|10.62|10.55|10.61|10.54|9
1726387500000|2024-09-15 08:05:00|10.6|10.53|10.62|10.55|10.63|10.56|10.6|10.53|9
1726387800000|2024-09-15 08:10:00|10.61|10.54|10.6|10.53|10.62|10.55|10.6|10.53|16
1726388100000|2024-09-15 08:15:00|10.61|10.54|10.61|10.54|10.62|10.55|10.6|10.53|5
1726388400000|2024-09-15 08:20:00|10.6|10.53|10.6|10.53|10.61|10.54|10.59|10.52|15
1726388700000|2024-09-15 08:25:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|6
1726389000000|2024-09-15 08:30:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|4
1726389300000|2024-09-15 08:35:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|4
1726389600000|2024-09-15 08:40:00|10.59|10.52|10.61|10.54|10.61|10.54|10.59|10.52|7
1726389900000|2024-09-15 08:45:00|10.6|10.53|10.61|10.54|10.62|10.55|10.6|10.53|8
1726390200000|2024-09-15 08:50:00|10.6|10.53|10.6|10.53|10.61|10.54|10.6|10.53|9
1726390500000|2024-09-15 08:55:00|10.61|10.54|10.6|10.53|10.61|10.54|10.59|10.52|8
1726390800000|2024-09-15 09:00:00|10.59|10.52|10.61|10.54|10.61|10.54|10.59|10.52|25
1726391100000|2024-09-15 09:05:00|10.6|10.53|10.6|10.53|10.61|10.54|10.59|10.52|15
1726391400000|2024-09-15 09:10:00|10.59|10.52|10.56|10.49|10.59|10.52|10.56|10.49|22
1726391700000|2024-09-15 09:15:00|10.57|10.5|10.58|10.51|10.59|10.52|10.56|10.49|12
1726392000000|2024-09-15 09:20:00|10.57|10.5|10.58|10.51|10.59|10.52|10.57|10.5|14
1726392300000|2024-09-15 09:25:00|10.59|10.52|10.57|10.5|10.59|10.52|10.57|10.5|11
1726392600000|2024-09-15 09:30:00|10.58|10.51|10.58|10.51|10.58|10.51|10.57|10.5|7
1726392900000|2024-09-15 09:35:00|10.59|10.52|10.57|10.5|10.59|10.52|10.56|10.49|11
1726393200000|2024-09-15 09:40:00|10.56|10.49|10.58|10.51|10.59|10.52|10.56|10.49|7
1726393500000|2024-09-15 09:45:00|10.57|10.5|10.57|10.5|10.58|10.51|10.57|10.5|3
1726393800000|2024-09-15 09:50:00|10.56|10.49|10.56|10.49|10.57|10.5|10.56|10.49|5
1726394100000|2024-09-15 09:55:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|8
1726394400000|2024-09-15 10:00:00|10.57|10.5|10.55|10.48|10.57|10.5|10.55|10.48|5
1726394700000|2024-09-15 10:05:00|10.54|10.47|10.55|10.48|10.55|10.48|10.54|10.47|6
1726395000000|2024-09-15 10:10:00|10.54|10.47|10.54|10.47|10.55|10.48|10.54|10.47|11
1726395300000|2024-09-15 10:15:00|10.55|10.48|10.53|10.46|10.55|10.48|10.52|10.45|11
1726395600000|2024-09-15 10:20:00|10.52|10.45|10.52|10.45|10.54|10.47|10.51|10.44|23
1726395900000|2024-09-15 10:25:00|10.53|10.46|10.5|10.43|10.53|10.46|10.5|10.43|10
1726396200000|2024-09-15 10:30:00|10.49|10.42|10.5|10.43|10.5|10.43|10.48|10.41|14
1726396500000|2024-09-15 10:35:00|10.51|10.44|10.5|10.43|10.52|10.45|10.5|10.43|26
1726396800000|2024-09-15 10:40:00|10.49|10.42|10.51|10.44|10.51|10.44|10.49|10.42|19
1726397100000|2024-09-15 10:45:00|10.5|10.43|10.51|10.44|10.51|10.44|10.48|10.41|24
1726397400000|2024-09-15 10:50:00|10.5|10.43|10.52|10.45|10.52|10.45|10.49|10.42|13
1726397700000|2024-09-15 10:55:00|10.51|10.44|10.53|10.46|10.53|10.46|10.51|10.44|11
1726398000000|2024-09-15 11:00:00|10.52|10.45|10.5|10.43|10.53|10.46|10.5|10.43|17
1726398300000|2024-09-15 11:05:00|10.51|10.44|10.51|10.44|10.52|10.45|10.5|10.43|9
1726398600000|2024-09-15 11:10:00|10.5|10.43|10.52|10.45|10.52|10.45|10.5|10.43|13
1726398900000|2024-09-15 11:15:00|10.51|10.44|10.54|10.47|10.54|10.47|10.51|10.44|10
1726399200000|2024-09-15 11:20:00|10.55|10.48|10.55|10.48|10.55|10.48|10.53|10.46|15
1726399500000|2024-09-15 11:25:00|10.54|10.47|10.55|10.48|10.55|10.48|10.54|10.47|4
1726399800000|2024-09-15 11:30:00|10.56|10.49|10.53|10.46|10.56|10.49|10.53|10.46|8
1726400100000|2024-09-15 11:35:00|10.52|10.45|10.52|10.45|10.53|10.46|10.51|10.44|15
1726400400000|2024-09-15 11:40:00|10.53|10.46|10.53|10.46|10.53|10.46|10.52|10.45|5
1726400700000|2024-09-15 11:45:00|10.52|10.45|10.53|10.46|10.53|10.46|10.51|10.44|18
1726401000000|2024-09-15 11:50:00|10.54|10.47|10.53|10.46|10.54|10.47|10.53|10.46|4
1726401300000|2024-09-15 11:55:00|10.52|10.45|10.52|10.45|10.53|10.46|10.51|10.44|5
1726401600000|2024-09-15 12:00:00|10.51|10.44|10.51|10.44|10.53|10.46|10.51|10.44|17
1726401900000|2024-09-15 12:05:00|10.52|10.45|10.51|10.44|10.52|10.45|10.51|10.44|4
1726402200000|2024-09-15 12:10:00|10.5|10.43|10.53|10.46|10.55|10.48|10.5|10.43|18
1726402500000|2024-09-15 12:15:00|10.54|10.47|10.53|10.46|10.54|10.47|10.52|10.45|12
1726402800000|2024-09-15 12:20:00|10.52|10.45|10.56|10.49|10.56|10.49|10.52|10.45|17
1726403100000|2024-09-15 12:25:00|10.55|10.48|10.56|10.49|10.56|10.49|10.55|10.48|10
1726403400000|2024-09-15 12:30:00|10.57|10.5|10.56|10.49|10.57|10.5|10.55|10.48|16
1726403700000|2024-09-15 12:35:00|10.55|10.48|10.55|10.48|10.57|10.5|10.55|10.48|7
1726404000000|2024-09-15 12:40:00|10.54|10.47|10.56|10.49|10.56|10.49|10.54|10.47|5
1726404300000|2024-09-15 12:45:00|10.57|10.5|10.55|10.48|10.57|10.5|10.55|10.48|11
1726404600000|2024-09-15 12:50:00|10.54|10.47|10.56|10.49|10.56|10.49|10.54|10.47|15
1726404900000|2024-09-15 12:55:00|10.55|10.48|10.57|10.5|10.57|10.5|10.54|10.47|11
1726405200000|2024-09-15 13:00:00|10.56|10.49|10.58|10.51|10.58|10.51|10.56|10.49|9
1726405500000|2024-09-15 13:05:00|10.59|10.52|10.58|10.51|10.59|10.52|10.57|10.5|14
1726405800000|2024-09-15 13:10:00|10.59|10.52|10.58|10.51|10.59|10.52|10.58|10.51|28
1726406100000|2024-09-15 13:15:00|10.59|10.52|10.59|10.52|10.59|10.52|10.58|10.51|9
1726406400000|2024-09-15 13:20:00|10.6|10.53|10.6|10.53|10.61|10.54|10.59|10.52|13
1726406700000|2024-09-15 13:25:00|10.59|10.52|10.61|10.54|10.61|10.54|10.59|10.52|11
1726407000000|2024-09-15 13:30:00|10.6|10.53|10.61|10.54|10.61|10.54|10.59|10.52|12
1726407300000|2024-09-15 13:35:00|10.62|10.55|10.64|10.57|10.65|10.58|10.61|10.54|29
1726407600000|2024-09-15 13:40:00|10.63|10.56|10.63|10.56|10.64|10.57|10.61|10.54|17
1726407900000|2024-09-15 13:45:00|10.62|10.55|10.61|10.54|10.63|10.56|10.61|10.54|20
1726408200000|2024-09-15 13:50:00|10.6|10.53|10.6|10.53|10.61|10.54|10.59|10.52|17
1726408500000|2024-09-15 13:55:00|10.59|10.52|10.6|10.53|10.61|10.54|10.59|10.52|16
1726408800000|2024-09-15 14:00:00|10.61|10.54|10.62|10.55|10.63|10.56|10.6|10.53|32
1726409100000|2024-09-15 14:05:00|10.61|10.54|10.62|10.55|10.63|10.56|10.61|10.54|22
1726409400000|2024-09-15 14:10:00|10.61|10.54|10.58|10.51|10.62|10.55|10.57|10.5|22
1726409700000|2024-09-15 14:15:00|10.57|10.5|10.52|10.45|10.57|10.5|10.52|10.45|52
1726410000000|2024-09-15 14:20:00|10.53|10.46|10.56|10.49|10.56|10.49|10.52|10.45|16
1726410300000|2024-09-15 14:25:00|10.55|10.48|10.57|10.5|10.57|10.5|10.55|10.48|15
1726410600000|2024-09-15 14:30:00|10.56|10.49|10.58|10.51|10.59|10.52|10.56|10.49|33
1726410900000|2024-09-15 14:35:00|10.57|10.5|10.6|10.53|10.6|10.53|10.57|10.5|30
1726411200000|2024-09-15 14:40:00|10.59|10.52|10.61|10.54|10.61|10.54|10.58|10.51|11
1726411500000|2024-09-15 14:45:00|10.6|10.53|10.6|10.53|10.62|10.55|10.6|10.53|27
1726411800000|2024-09-15 14:50:00|10.61|10.54|10.62|10.55|10.62|10.55|10.6|10.53|18
1726412100000|2024-09-15 14:55:00|10.61|10.54|10.64|10.57|10.64|10.57|10.61|10.54|24
1726412400000|2024-09-15 15:00:00|10.65|10.58|10.63|10.56|10.65|10.58|10.63|10.56|23
1726412700000|2024-09-15 15:05:00|10.62|10.55|10.63|10.56|10.63|10.56|10.61|10.54|18
1726413000000|2024-09-15 15:10:00|10.64|10.57|10.63|10.56|10.65|10.58|10.63|10.56|6
1726413300000|2024-09-15 15:15:00|10.62|10.55|10.64|10.57|10.65|10.58|10.62|10.55|21
1726413600000|2024-09-15 15:20:00|10.65|10.58|10.66|10.59|10.66|10.59|10.64|10.57|12
1726413900000|2024-09-15 15:25:00|10.65|10.58|10.67|10.6|10.67|10.6|10.65|10.58|29
1726414200000|2024-09-15 15:30:00|10.68|10.61|10.66|10.59|10.68|10.61|10.66|10.59|15
1726414500000|2024-09-15 15:35:00|10.65|10.58|10.66|10.59|10.67|10.6|10.65|10.58|48
1726414800000|2024-09-15 15:40:00|10.65|10.58|10.68|10.61|10.68|10.61|10.65|10.58|14
1726415100000|2024-09-15 15:45:00|10.69|10.62|10.68|10.61|10.69|10.62|10.67|10.6|36
1726415400000|2024-09-15 15:50:00|10.69|10.62|10.66|10.59|10.69|10.62|10.66|10.59|20
1726415700000|2024-09-15 15:55:00|10.67|10.6|10.66|10.59|10.67|10.6|10.65|10.58|18
1726416000000|2024-09-15 16:00:00|10.67|10.6|10.66|10.59|10.67|10.6|10.64|10.57|86
1726416300000|2024-09-15 16:05:00|10.67|10.6|10.64|10.57|10.67|10.6|10.63|10.56|60
1726416600000|2024-09-15 16:10:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|8
1726416900000|2024-09-15 16:15:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|12
1726417200000|2024-09-15 16:20:00|10.63|10.56|10.6|10.53|10.63|10.56|10.59|10.52|14
1726417500000|2024-09-15 16:25:00|10.61|10.54|10.61|10.54|10.61|10.54|10.58|10.51|17
1726417800000|2024-09-15 16:30:00|10.62|10.55|10.62|10.55|10.62|10.55|10.61|10.54|9
1726418100000|2024-09-15 16:35:00|10.61|10.54|10.61|10.54|10.62|10.55|10.6|10.53|29
1726418400000|2024-09-15 16:40:00|10.62|10.55|10.59|10.52|10.62|10.55|10.59|10.52|22
1726418700000|2024-09-15 16:45:00|10.58|10.51|10.59|10.52|10.6|10.53|10.57|10.5|50
1726419000000|2024-09-15 16:50:00|10.58|10.51|10.58|10.51|10.59|10.52|10.58|10.51|31
1726419300000|2024-09-15 16:55:00|10.57|10.5|10.53|10.46|10.58|10.51|10.53|10.46|47
1726419600000|2024-09-15 17:00:00|10.54|10.47|10.56|10.49|10.56|10.49|10.53|10.46|65
1726419900000|2024-09-15 17:05:00|10.57|10.5|10.52|10.45|10.57|10.5|10.51|10.44|50
1726420200000|2024-09-15 17:10:00|10.51|10.44|10.5|10.43|10.51|10.44|10.48|10.41|58
1726420500000|2024-09-15 17:15:00|10.49|10.42|10.51|10.44|10.53|10.46|10.48|10.41|49
1726420800000|2024-09-15 17:20:00|10.52|10.45|10.52|10.45|10.53|10.46|10.49|10.42|41
1726421100000|2024-09-15 17:25:00|10.53|10.46|10.52|10.45|10.53|10.46|10.5|10.43|24
1726421400000|2024-09-15 17:30:00|10.51|10.44|10.51|10.44|10.52|10.45|10.49|10.42|23
1726421700000|2024-09-15 17:35:00|10.5|10.43|10.52|10.45|10.52|10.45|10.5|10.43|25
1726422000000|2024-09-15 17:40:00|10.51|10.44|10.53|10.46|10.53|10.46|10.5|10.43|27
1726422300000|2024-09-15 17:45:00|10.52|10.45|10.53|10.46|10.55|10.48|10.52|10.45|16
1726422600000|2024-09-15 17:50:00|10.54|10.47|10.58|10.51|10.58|10.51|10.53|10.46|27
1726422900000|2024-09-15 17:55:00|10.57|10.5|10.59|10.52|10.6|10.53|10.57|10.5|59
1726423200000|2024-09-15 18:00:00|10.58|10.51|10.56|10.49|10.59|10.52|10.56|10.49|23
1726423500000|2024-09-15 18:05:00|10.55|10.48|10.56|10.49|10.57|10.5|10.55|10.48|20
1726423800000|2024-09-15 18:10:00|10.57|10.5|10.55|10.48|10.57|10.5|10.55|10.48|11
1726424100000|2024-09-15 18:15:00|10.54|10.47|10.57|10.5|10.57|10.5|10.54|10.47|20
1726424400000|2024-09-15 18:20:00|10.56|10.49|10.58|10.51|10.58|10.51|10.56|10.49|23
1726424700000|2024-09-15 18:25:00|10.59|10.52|10.61|10.54|10.61|10.54|10.58|10.51|19
1726425000000|2024-09-15 18:30:00|10.6|10.53|10.6|10.53|10.61|10.54|10.58|10.51|25
1726425300000|2024-09-15 18:35:00|10.59|10.52|10.58|10.51|10.6|10.53|10.58|10.51|10
1726425600000|2024-09-15 18:40:00|10.57|10.5|10.56|10.49|10.58|10.51|10.55|10.48|36
1726425900000|2024-09-15 18:45:00|10.57|10.5|10.57|10.5|10.57|10.5|10.55|10.48|21
1726426200000|2024-09-15 18:50:00|10.56|10.49|10.61|10.54|10.61|10.54|10.56|10.49|28
1726426500000|2024-09-15 18:55:00|10.62|10.55|10.61|10.54|10.64|10.57|10.6|10.53|52
1726426800000|2024-09-15 19:00:00|10.6|10.53|10.66|10.59|10.67|10.6|10.6|10.53|21
1726427100000|2024-09-15 19:05:00|10.67|10.6|10.66|10.59|10.67|10.6|10.65|10.58|30
1726427400000|2024-09-15 19:10:00|10.67|10.6|10.65|10.58|10.67|10.6|10.64|10.57|27
1726427700000|2024-09-15 19:15:00|10.66|10.59|10.66|10.59|10.67|10.6|10.65|10.58|27
1726428000000|2024-09-15 19:20:00|10.65|10.58|10.67|10.6|10.67|10.6|10.65|10.58|15
1726428300000|2024-09-15 19:25:00|10.66|10.59|10.72|10.45|10.74|10.6|10.63|10.43|46
1726428600000|2024-09-15 19:30:00|10.73|10.46|10.72|10.45|10.74|10.47|10.71|10.44|56
1726428900000|2024-09-15 19:35:00|10.73|10.46|10.72|10.45|10.73|10.46|10.72|10.45|32
1726429200000|2024-09-15 19:40:00|10.71|10.44|10.7|10.43|10.72|10.45|10.69|10.42|20
1726429500000|2024-09-15 19:45:00|10.69|10.42|10.68|10.41|10.69|10.42|10.67|10.4|8
1726429800000|2024-09-15 19:50:00|10.67|10.4|10.69|10.42|10.7|10.43|10.66|10.39|17
1726430100000|2024-09-15 19:55:00|10.68|10.41|10.67|10.4|10.69|10.42|10.67|10.4|8
1726430400000|2024-09-15 20:00:00|10.66|10.39|10.65|10.38|10.67|10.4|10.65|10.38|20
1726430700000|2024-09-15 20:05:00|10.66|10.39|10.63|10.36|10.66|10.39|10.61|10.34|42
1726431000000|2024-09-15 20:10:00|10.62|10.35|10.64|10.37|10.64|10.37|10.62|10.35|15
1726431300000|2024-09-15 20:15:00|10.65|10.38|10.65|10.38|10.66|10.39|10.64|10.37|9
1726431600000|2024-09-15 20:20:00|10.64|10.37|10.62|10.35|10.65|10.38|10.62|10.35|23
1726431900000|2024-09-15 20:25:00|10.61|10.34|10.61|10.34|10.63|10.36|10.59|10.32|31
1726432200000|2024-09-15 20:30:00|10.62|10.35|10.61|10.34|10.63|10.36|10.6|10.33|50
1726432500000|2024-09-15 20:35:00|10.62|10.35|10.65|10.38|10.65|10.38|10.61|10.34|16
1726432800000|2024-09-15 20:40:00|10.64|10.37|10.63|10.36|10.65|10.38|10.63|10.36|26
1726433100000|2024-09-15 20:45:00|10.64|10.37|10.63|10.36|10.64|10.37|10.63|10.36|16
1726433400000|2024-09-15 20:50:00|10.64|10.37|10.65|10.38|10.65|10.38|10.63|10.36|12
1726433700000|2024-09-15 20:55:00|10.64|10.37|10.64|10.37|10.66|10.39|10.64|10.37|17
1726434000000|2024-09-15 21:00:00|10.63|10.36|10.46|10.39|10.64|10.47|10.44|10.36|81
1726434300000|2024-09-15 21:05:00|10.45|10.38|10.44|10.37|10.48|10.41|10.43|10.36|78
1726434600000|2024-09-15 21:10:00|10.43|10.36|10.41|10.34|10.44|10.37|10.4|10.33|85
1726434900000|2024-09-15 21:15:00|10.42|10.35|10.45|10.38|10.47|10.4|10.42|10.35|48
1726435200000|2024-09-15 21:20:00|10.44|10.37|10.41|10.34|10.44|10.37|10.41|10.34|8
1726435500000|2024-09-15 21:25:00|10.42|10.35|10.44|10.37|10.45|10.38|10.41|10.34|23
1726435800000|2024-09-15 21:30:00|10.45|10.38|10.45|10.38|10.47|10.4|10.44|10.37|25
1726436100000|2024-09-15 21:35:00|10.46|10.39|10.45|10.38|10.46|10.39|10.44|10.37|14
1726436400000|2024-09-15 21:40:00|10.44|10.37|10.44|10.37|10.45|10.38|10.44|10.37|11
1726436700000|2024-09-15 21:45:00|10.43|10.36|10.42|10.35|10.44|10.37|10.42|10.35|10
1726437000000|2024-09-15 21:50:00|10.43|10.36|10.44|10.37|10.44|10.37|10.42|10.35|4
1726437300000|2024-09-15 21:55:00|10.45|10.38|10.45|10.38|10.45|10.38|10.45|10.38|1
1726437900000|2024-09-15 22:05:00|10.43|10.36|10.42|10.35|10.43|10.36|10.42|10.35|2
1726438200000|2024-09-15 22:10:00|10.41|10.34|10.42|10.35|10.42|10.35|10.41|10.34|4
1726438500000|2024-09-15 22:15:00|10.44|10.37|10.41|10.34|10.44|10.37|10.41|10.34|7
1726438800000|2024-09-15 22:20:00|10.42|10.35|10.41|10.34|10.42|10.35|10.41|10.34|2
1726439400000|2024-09-15 22:30:00|10.42|10.35|10.41|10.34|10.42|10.35|10.41|10.34|2
1726440000000|2024-09-15 22:40:00|10.42|10.35|10.42|10.35|10.42|10.35|10.42|10.35|1
1726440300000|2024-09-15 22:45:00|10.41|10.34|10.41|10.34|10.42|10.35|10.41|10.34|3
1726440600000|2024-09-15 22:50:00|10.42|10.35|10.42|10.35|10.42|10.35|10.42|10.35|1
1726440900000|2024-09-15 22:55:00|10.41|10.34|10.42|10.35|10.42|10.35|10.41|10.34|4
1726441200000|2024-09-15 23:00:00|10.41|10.34|10.4|10.33|10.41|10.34|10.4|10.33|8
1726441500000|2024-09-15 23:05:00|10.41|10.34|10.37|10.3|10.41|10.34|10.37|10.3|7
1726441800000|2024-09-15 23:10:00|10.38|10.31|10.3|10.23|10.38|10.31|10.26|10.19|28
1726442100000|2024-09-15 23:15:00|10.31|10.24|10.3|10.23|10.31|10.24|10.29|10.22|10
1726442400000|2024-09-15 23:20:00|10.32|10.25|10.36|10.29|10.36|10.29|10.32|10.25|7
1726442700000|2024-09-15 23:25:00|10.35|10.28|10.36|10.29|10.36|10.29|10.35|10.28|4
1726443000000|2024-09-15 23:30:00|10.35|10.28|10.35|10.28|10.35|10.28|10.35|10.28|1
1726443300000|2024-09-15 23:35:00|10.33|10.26|10.34|10.27|10.34|10.27|10.33|10.26|2
1726443600000|2024-09-15 23:40:00|10.33|10.26|10.34|10.27|10.34|10.27|10.33|10.26|2
1726444200000|2024-09-15 23:50:00|10.35|10.28|10.35|10.28|10.35|10.28|10.35|10.28|1
1726444500000|2024-09-15 23:55:00|10.34|10.27|10.34|10.27|10.34|10.27|10.34|10.27|1
1726444800000|2024-09-16 00:00:00|10.35|10.28|10.35|10.28|10.35|10.28|10.35|10.28|1
1726445100000|2024-09-16 00:05:00|10.36|10.29|10.36|10.29|10.36|10.29|10.36|10.29|1
1726445400000|2024-09-16 00:10:00|10.35|10.28|10.32|10.25|10.35|10.28|10.32|10.25|4
1726445700000|2024-09-16 00:15:00|10.33|10.26|10.29|10.22|10.34|10.27|10.28|10.21|19
1726446000000|2024-09-16 00:20:00|10.3|10.23|10.31|10.24|10.32|10.25|10.29|10.22|16
1726446300000|2024-09-16 00:25:00|10.32|10.25|10.32|10.25|10.32|10.25|10.31|10.24|11
1726446600000|2024-09-16 00:30:00|10.29|10.22|10.26|10.19|10.29|10.22|10.25|10.18|8
1726446900000|2024-09-16 00:35:00|10.25|10.18|10.26|10.19|10.28|10.21|10.24|10.17|16
1726447200000|2024-09-16 00:40:00|10.25|10.18|10.26|10.19|10.27|10.2|10.25|10.18|4
1726447500000|2024-09-16 00:45:00|10.27|10.2|10.28|10.21|10.28|10.21|10.27|10.2|2
1726447800000|2024-09-16 00:50:00|10.27|10.2|10.29|10.22|10.29|10.22|10.27|10.2|6
1726448100000|2024-09-16 00:55:00|10.28|10.21|10.28|10.21|10.29|10.22|10.28|10.21|5
1726448400000|2024-09-16 01:00:00|10.29|10.22|10.28|10.21|10.29|10.22|10.27|10.2|4
1726449000000|2024-09-16 01:10:00|10.27|10.2|10.21|10.14|10.27|10.2|10.18|10.11|16
1726449300000|2024-09-16 01:15:00|10.2|10.13|10.22|10.15|10.23|10.16|10.2|10.13|15
1726449600000|2024-09-16 01:20:00|10.21|10.14|10.23|10.16|10.24|10.17|10.2|10.13|22
1726449900000|2024-09-16 01:25:00|10.22|10.15|10.24|10.17|10.24|10.17|10.22|10.15|15
1726450200000|2024-09-16 01:30:00|10.23|10.16|10.22|10.15|10.25|10.18|10.22|10.15|12
1726450500000|2024-09-16 01:35:00|10.23|10.16|10.19|10.12|10.23|10.16|10.16|10.09|21
1726450800000|2024-09-16 01:40:00|10.2|10.13|10.21|10.14|10.21|10.14|10.19|10.12|6
1726451100000|2024-09-16 01:45:00|10.2|10.13|10.14|10.07|10.2|10.13|10.13|10.06|17
1726451400000|2024-09-16 01:50:00|10.13|10.06|10.14|10.07|10.14|10.07|10.11|10.04|28
1726451700000|2024-09-16 01:55:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|2
1726452000000|2024-09-16 02:00:00|10.16|10.09|10.13|10.06|10.17|10.1|10.12|10.05|24
1726452300000|2024-09-16 02:05:00|10.12|10.05|10.11|10.04|10.12|10.05|10.1|10.03|20
1726453200000|2024-09-16 02:20:00|10.12|10.05|10.13|10.06|10.14|10.07|10.11|10.04|10
1726453500000|2024-09-16 02:25:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|10
1726453800000|2024-09-16 02:30:00|10.12|10.05|10.13|10.06|10.15|10.08|10.12|10.05|12
1726454100000|2024-09-16 02:35:00|10.14|10.07|10.15|10.08|10.16|10.09|10.14|10.07|8
1726454400000|2024-09-16 02:40:00|10.16|10.09|10.13|10.06|10.16|10.09|10.13|10.06|10
1726454700000|2024-09-16 02:45:00|10.14|10.07|10.14|10.07|10.14|10.07|10.14|10.07|1
1726455000000|2024-09-16 02:50:00|10.13|10.06|10.07|10|10.13|10.06|10.07|10|14
1726455300000|2024-09-16 02:55:00|10.06|9.99|10.07|10|10.07|10|10.04|9.97|12
1726455600000|2024-09-16 03:00:00|10.08|10.01|10.1|10.03|10.1|10.03|10.07|10|4
1726455900000|2024-09-16 03:05:00|10.11|10.04|10.1|10.03|10.11|10.04|10.1|10.03|2
1726456200000|2024-09-16 03:10:00|10.11|10.04|10.14|10.07|10.14|10.07|10.11|10.04|7
1726456500000|2024-09-16 03:15:00|10.13|10.06|10.13|10.06|10.14|10.07|10.12|10.05|9
1726456800000|2024-09-16 03:20:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|2
1726457100000|2024-09-16 03:25:00|10.14|10.07|10.14|10.07|10.14|10.07|10.14|10.07|1
1726457400000|2024-09-16 03:30:00|10.15|10.08|10.15|10.08|10.15|10.08|10.15|10.08|1
1726458000000|2024-09-16 03:40:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|10
1726458600000|2024-09-16 03:50:00|10.18|10.11|10.18|10.11|10.18|10.11|10.18|10.11|1
1726459200000|2024-09-16 04:00:00|10.19|10.12|10.19|10.12|10.2|10.13|10.19|10.12|3
1726459500000|2024-09-16 04:05:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|5
1726460100000|2024-09-16 04:15:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|2
1726460700000|2024-09-16 04:25:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|2
1726461900000|2024-09-16 04:45:00|10.17|10.1|10.16|10.09|10.17|10.1|10.16|10.09|2
1726462800000|2024-09-16 05:00:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|4
1726463100000|2024-09-16 05:05:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|4
1726464000000|2024-09-16 05:20:00|10.19|10.12|10.22|10.15|10.23|10.16|10.19|10.12|7
1726464300000|2024-09-16 05:25:00|10.21|10.14|10.18|10.11|10.21|10.14|10.18|10.11|4
1726464600000|2024-09-16 05:30:00|10.19|10.12|10.2|10.13|10.2|10.13|10.19|10.12|6
1726464900000|2024-09-16 05:35:00|10.19|10.12|10.19|10.12|10.2|10.13|10.19|10.12|3
1726465500000|2024-09-16 05:45:00|10.2|10.13|10.21|10.14|10.21|10.14|10.2|10.13|2
1726465800000|2024-09-16 05:50:00|10.22|10.15|10.22|10.15|10.22|10.15|10.22|10.15|1
1726466400000|2024-09-16 06:00:00|10.23|10.16|10.23|10.16|10.23|10.16|10.23|10.16|1
1726466700000|2024-09-16 06:05:00|10.22|10.15|10.23|10.16|10.24|10.17|10.22|10.15|4
1726467000000|2024-09-16 06:10:00|10.24|10.17|10.25|10.18|10.26|10.19|10.24|10.17|4
1726467300000|2024-09-16 06:15:00|10.24|10.17|10.25|10.18|10.26|10.19|10.24|10.17|8
1726467600000|2024-09-16 06:20:00|10.24|10.17|10.23|10.16|10.24|10.17|10.22|10.15|14
1726467900000|2024-09-16 06:25:00|10.22|10.15|10.24|10.17|10.24|10.17|10.22|10.15|3
1726468200000|2024-09-16 06:30:00|10.23|10.16|10.23|10.16|10.23|10.16|10.23|10.16|1
1726468500000|2024-09-16 06:35:00|10.22|10.15|10.22|10.15|10.23|10.16|10.22|10.15|5
1726468800000|2024-09-16 06:40:00|10.21|10.14|10.21|10.14|10.22|10.15|10.21|10.14|3
1726469100000|2024-09-16 06:45:00|10.2|10.13|10.2|10.13|10.21|10.14|10.2|10.13|7
1726470000000|2024-09-16 07:00:00|10.21|10.14|10.21|10.14|10.21|10.14|10.21|10.14|1
1726470300000|2024-09-16 07:05:00|10.22|10.15|10.21|10.14|10.22|10.15|10.21|10.14|2
1726470600000|2024-09-16 07:10:00|10.22|10.15|10.23|10.16|10.23|10.16|10.22|10.15|2
1726471200000|2024-09-16 07:20:00|10.24|10.17|10.26|10.19|10.26|10.19|10.24|10.17|3
1726471500000|2024-09-16 07:25:00|10.25|10.18|10.26|10.19|10.26|10.19|10.25|10.18|4
1726471800000|2024-09-16 07:30:00|10.27|10.2|10.27|10.2|10.27|10.2|10.27|10.2|1
1726472100000|2024-09-16 07:35:00|10.26|10.19|10.27|10.2|10.28|10.21|10.26|10.19|8
1726472400000|2024-09-16 07:40:00|10.26|10.19|10.27|10.2|10.27|10.2|10.26|10.19|4
1726472700000|2024-09-16 07:45:00|10.28|10.21|10.28|10.21|10.28|10.21|10.28|10.21|1
1726473000000|2024-09-16 07:50:00|10.29|10.22|10.3|10.23|10.3|10.23|10.29|10.22|2
1726473300000|2024-09-16 07:55:00|10.29|10.22|10.29|10.22|10.29|10.22|10.29|10.22|1
1726473600000|2024-09-16 08:00:00|10.28|10.21|10.28|10.21|10.29|10.22|10.28|10.21|5
1726474200000|2024-09-16 08:10:00|10.29|10.22|10.29|10.22|10.29|10.22|10.29|10.22|1
1726474500000|2024-09-16 08:15:00|10.3|10.23|10.3|10.23|10.3|10.23|10.29|10.22|3
1726476000000|2024-09-16 08:40:00|10.29|10.22|10.29|10.22|10.29|10.22|10.29|10.22|1
1726476600000|2024-09-16 08:50:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|4
1726476900000|2024-09-16 08:55:00|10.28|10.21|10.29|10.22|10.29|10.22|10.28|10.21|4
1726478700000|2024-09-16 09:25:00|10.28|10.21|10.28|10.21|10.28|10.21|10.28|10.21|1
1726479600000|2024-09-16 09:40:00|10.27|10.2|10.27|10.2|10.27|10.2|10.26|10.19|3
1726480200000|2024-09-16 09:50:00|10.26|10.19|10.26|10.19|10.26|10.19|10.25|10.18|5
1726480500000|2024-09-16 09:55:00|10.25|10.18|10.25|10.18|10.25|10.18|10.25|10.18|1
1726480800000|2024-09-16 10:00:00|10.22|10.15|10.21|10.14|10.22|10.15|10.21|10.14|2
1726481100000|2024-09-16 10:05:00|10.2|10.13|10.2|10.13|10.21|10.14|10.2|10.13|9
1726482300000|2024-09-16 10:25:00|10.19|10.12|10.2|10.13|10.2|10.13|10.19|10.12|2
1726482600000|2024-09-16 10:30:00|10.21|10.14|10.2|10.13|10.21|10.14|10.2|10.13|2
1726483200000|2024-09-16 10:40:00|10.21|10.14|10.21|10.14|10.21|10.14|10.21|10.14|1
1726483500000|2024-09-16 10:45:00|10.22|10.15|10.23|10.16|10.23|10.16|10.22|10.15|2
1726483800000|2024-09-16 10:50:00|10.22|10.15|10.21|10.14|10.22|10.15|10.21|10.14|2
1726484100000|2024-09-16 10:55:00|10.22|10.15|10.22|10.15|10.22|10.15|10.22|10.15|1
1726484400000|2024-09-16 11:00:00|10.21|10.14|10.22|10.15|10.22|10.15|10.21|10.14|2
1726485300000|2024-09-16 11:15:00|10.21|10.14|10.21|10.14|10.21|10.14|10.21|10.14|1
1726485900000|2024-09-16 11:25:00|10.2|10.13|10.21|10.14|10.21|10.14|10.2|10.13|2
1726486800000|2024-09-16 11:40:00|10.22|10.15|10.2|10.13|10.22|10.15|10.2|10.13|3
1726488300000|2024-09-16 12:05:00|10.21|10.14|10.21|10.14|10.21|10.14|10.21|10.14|1
1726488900000|2024-09-16 12:15:00|10.22|10.15|10.21|10.14|10.22|10.15|10.21|10.14|6
1726489200000|2024-09-16 12:20:00|10.2|10.13|10.21|10.14|10.21|10.14|10.2|10.13|4
1726489500000|2024-09-16 12:25:00|10.2|10.13|10.19|10.12|10.2|10.13|10.19|10.12|4
1726489800000|2024-09-16 12:30:00|10.2|10.13|10.19|10.12|10.2|10.13|10.19|10.12|2
1726490100000|2024-09-16 12:35:00|10.18|10.11|10.17|10.1|10.18|10.11|10.17|10.1|4
1726490400000|2024-09-16 12:40:00|10.18|10.11|10.18|10.11|10.18|10.11|10.18|10.11|1
1726490700000|2024-09-16 12:45:00|10.19|10.12|10.17|10.1|10.19|10.12|10.17|10.1|7
1726491000000|2024-09-16 12:50:00|10.16|10.09|10.16|10.09|10.16|10.09|10.16|10.09|1
1726491300000|2024-09-16 12:55:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|9
1726491600000|2024-09-16 13:00:00|10.16|10.09|10.18|10.11|10.18|10.11|10.16|10.09|5
1726491900000|2024-09-16 13:05:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|4
1726492200000|2024-09-16 13:10:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|2
1726492500000|2024-09-16 13:15:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|4
1726492800000|2024-09-16 13:20:00|10.17|10.1|10.15|10.08|10.17|10.1|10.13|10.06|6
1726493100000|2024-09-16 13:25:00|10.14|10.07|10.15|10.08|10.16|10.09|10.14|10.07|4
1726493400000|2024-09-16 13:30:00|10.16|10.09|10.13|10.06|10.16|10.09|10.12|10.05|16
1726493700000|2024-09-16 13:35:00|10.12|10.05|10.15|10.08|10.16|10.09|10.1|10.03|42
1726494000000|2024-09-16 13:40:00|10.14|10.07|10.13|10.06|10.15|10.08|10.13|10.06|8
1726494300000|2024-09-16 13:45:00|10.15|10.08|10.18|10.11|10.18|10.11|10.14|10.07|11
1726494600000|2024-09-16 13:50:00|10.17|10.1|10.18|10.11|10.2|10.13|10.17|10.1|18
1726494900000|2024-09-16 13:55:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|4
1726495500000|2024-09-16 14:05:00|10.16|10.09|10.14|10.07|10.17|10.1|10.14|10.07|9
1726495800000|2024-09-16 14:10:00|10.15|10.08|10.15|10.08|10.15|10.08|10.14|10.07|3
1726496100000|2024-09-16 14:15:00|10.14|10.07|10.13|10.06|10.15|10.08|10.13|10.06|6
1726496700000|2024-09-16 14:25:00|10.11|10.04|10.08|10.01|10.12|10.05|10.08|10.01|6
1726497000000|2024-09-16 14:30:00|10.09|10.02|9.99|9.92|10.09|10.02|9.98|9.91|57
1726497300000|2024-09-16 14:35:00|10|9.93|10.02|9.95|10.02|9.95|9.97|9.9|19
1726497600000|2024-09-16 14:40:00|10.01|9.94|10.03|9.96|10.04|9.97|10.01|9.94|23
1726497900000|2024-09-16 14:45:00|10.02|9.95|10.03|9.96|10.03|9.96|10.01|9.94|14
1726498200000|2024-09-16 14:50:00|10.04|9.97|10.04|9.97|10.05|9.98|10.03|9.96|15
1726498500000|2024-09-16 14:55:00|10.05|9.98|10.04|9.97|10.05|9.98|10.04|9.97|14
1726498800000|2024-09-16 15:00:00|10.03|9.96|10.04|9.97|10.05|9.98|10.03|9.96|6
1726499100000|2024-09-16 15:05:00|10.05|9.98|10.05|9.98|10.06|9.99|10.04|9.97|27
1726499400000|2024-09-16 15:10:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|13
1726499700000|2024-09-16 15:15:00|10.07|10|10.07|10|10.07|10|10.06|9.99|5
1726500300000|2024-09-16 15:25:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1726500600000|2024-09-16 15:30:00|10.09|10.02|10.11|10.04|10.11|10.04|10.08|10.01|9
1726500900000|2024-09-16 15:35:00|10.1|10.03|10.07|10|10.1|10.03|10.07|10|8
1726501200000|2024-09-16 15:40:00|10.08|10.01|10.06|9.99|10.08|10.01|10.06|9.99|5
1726501500000|2024-09-16 15:45:00|10.05|9.98|10.05|9.98|10.06|9.99|10.05|9.98|11
1726501800000|2024-09-16 15:50:00|10.06|9.99|10.06|9.99|10.07|10|10.06|9.99|3
1726502100000|2024-09-16 15:55:00|10.05|9.98|10.04|9.97|10.06|9.99|10.04|9.97|6
1726502400000|2024-09-16 16:00:00|10.03|9.96|10.02|9.95|10.03|9.96|10.02|9.95|6
1726502700000|2024-09-16 16:05:00|10.01|9.94|10.01|9.94|10.02|9.95|10.01|9.94|3
1726503000000|2024-09-16 16:10:00|10|9.93|10|9.93|10|9.93|10|9.93|1
1726503300000|2024-09-16 16:15:00|9.99|9.92|10|9.93|10|9.93|9.99|9.92|4
1726503600000|2024-09-16 16:20:00|9.99|9.92|10|9.93|10|9.93|9.99|9.92|2
1726503900000|2024-09-16 16:25:00|10.01|9.94|10.01|9.94|10.02|9.95|10.01|9.94|3
1726504200000|2024-09-16 16:30:00|10|9.93|9.97|9.9|10|9.93|9.96|9.89|4
1726504500000|2024-09-16 16:35:00|9.96|9.89|9.97|9.9|9.97|9.9|9.96|9.89|4
1726504800000|2024-09-16 16:40:00|9.96|9.89|9.96|9.89|9.97|9.9|9.96|9.89|3
1726505100000|2024-09-16 16:45:00|9.97|9.9|9.97|9.9|9.98|9.91|9.97|9.9|5
1726505700000|2024-09-16 16:55:00|9.99|9.92|9.99|9.92|10.01|9.94|9.99|9.92|5
1726506000000|2024-09-16 17:00:00|9.98|9.91|9.96|9.89|9.98|9.91|9.95|9.88|13
1726506300000|2024-09-16 17:05:00|9.97|9.9|9.94|9.87|9.97|9.9|9.94|9.87|14
1726506600000|2024-09-16 17:10:00|9.93|9.86|9.92|9.85|9.93|9.86|9.91|9.84|3
1726506900000|2024-09-16 17:15:00|9.93|9.86|9.94|9.87|9.94|9.87|9.93|9.86|8
1726507200000|2024-09-16 17:20:00|9.92|9.85|9.94|9.87|9.94|9.87|9.92|9.85|3
1726507500000|2024-09-16 17:25:00|9.95|9.88|9.95|9.88|9.95|9.88|9.94|9.87|5
1726507800000|2024-09-16 17:30:00|9.94|9.87|9.93|9.86|9.95|9.88|9.93|9.86|4
1726508100000|2024-09-16 17:35:00|9.94|9.87|9.93|9.86|9.94|9.87|9.93|9.86|2
1726508700000|2024-09-16 17:45:00|9.96|9.89|10.01|9.94|10.01|9.94|9.96|9.89|9
1726509000000|2024-09-16 17:50:00|10|9.93|10.01|9.94|10.01|9.94|10|9.93|10
1726509300000|2024-09-16 17:55:00|10.02|9.95|10.03|9.96|10.03|9.96|10.01|9.94|4
1726509600000|2024-09-16 18:00:00|10.02|9.95|10.02|9.95|10.03|9.96|10.02|9.95|15
1726509900000|2024-09-16 18:05:00|10.01|9.94|10.01|9.94|10.01|9.94|10.01|9.94|1
1726510200000|2024-09-16 18:10:00|10.02|9.95|9.98|9.91|10.02|9.95|9.98|9.91|13
1726510500000|2024-09-16 18:15:00|9.99|9.92|9.99|9.92|10|9.93|9.98|9.91|9
1726510800000|2024-09-16 18:20:00|9.98|9.91|9.98|9.91|9.99|9.92|9.98|9.91|3
1726511100000|2024-09-16 18:25:00|9.99|9.92|9.98|9.91|9.99|9.92|9.98|9.91|8
1726511400000|2024-09-16 18:30:00|9.99|9.92|9.99|9.92|9.99|9.92|9.98|9.91|9
1726511700000|2024-09-16 18:35:00|9.98|9.91|9.99|9.92|10|9.93|9.98|9.91|4
1726512000000|2024-09-16 18:40:00|9.98|9.91|9.96|9.89|9.98|9.91|9.96|9.89|7
1726512300000|2024-09-16 18:45:00|9.97|9.9|9.97|9.9|9.97|9.9|9.96|9.89|9
1726514100000|2024-09-16 19:15:00|9.96|9.89|9.96|9.89|9.96|9.89|9.96|9.89|1
1726514700000|2024-09-16 19:25:00|9.97|9.9|9.99|9.92|9.99|9.92|9.97|9.9|2
1726515000000|2024-09-16 19:30:00|10|9.93|10|9.93|10|9.93|9.99|9.92|7
1726515300000|2024-09-16 19:35:00|9.99|9.92|10|9.93|10|9.93|9.99|9.92|4
1726515900000|2024-09-16 19:45:00|9.99|9.92|9.99|9.92|9.99|9.92|9.99|9.92|1
1726516200000|2024-09-16 19:50:00|10|9.93|9.99|9.92|10.01|9.94|9.99|9.92|4
1726516800000|2024-09-16 20:00:00|9.97|9.9|9.95|9.88|9.97|9.9|9.95|9.88|2
1726517100000|2024-09-16 20:05:00|9.96|9.89|9.96|9.89|9.97|9.9|9.95|9.88|9
1726517400000|2024-09-16 20:10:00|9.97|9.9|9.97|9.9|9.98|9.91|9.97|9.9|15
1726517700000|2024-09-16 20:15:00|9.96|9.89|9.95|9.88|9.97|9.9|9.95|9.88|8
1726518000000|2024-09-16 20:20:00|9.96|9.89|9.95|9.88|9.96|9.89|9.95|9.88|2
1726518300000|2024-09-16 20:25:00|9.96|9.89|9.93|9.86|9.96|9.89|9.93|9.86|10
1726518600000|2024-09-16 20:30:00|9.94|9.87|9.93|9.86|9.94|9.87|9.93|9.86|6
1726518900000|2024-09-16 20:35:00|9.92|9.85|9.9|9.83|9.92|9.85|9.9|9.83|4
1726519200000|2024-09-16 20:40:00|9.91|9.84|9.92|9.85|9.92|9.85|9.9|9.83|8
1726519500000|2024-09-16 20:45:00|9.91|9.84|9.91|9.84|9.91|9.84|9.91|9.84|1
1726519800000|2024-09-16 20:50:00|9.9|9.83|9.91|9.84|9.91|9.84|9.9|9.83|2
1726520100000|2024-09-16 20:55:00|9.9|9.83|9.9|9.83|9.91|9.84|9.89|9.82|11
1726520400000|2024-09-16 21:00:00|9.89|9.82|9.91|9.84|9.91|9.84|9.89|9.82|15
1726520700000|2024-09-16 21:05:00|9.9|9.83|9.89|9.82|9.91|9.84|9.88|9.81|10
1726521000000|2024-09-16 21:10:00|9.9|9.83|9.91|9.84|9.91|9.84|9.89|9.82|4
1726521300000|2024-09-16 21:15:00|9.9|9.83|9.92|9.85|9.93|9.86|9.9|9.83|11
1726521600000|2024-09-16 21:20:00|9.93|9.86|9.95|9.88|9.95|9.88|9.92|9.85|17
1726521900000|2024-09-16 21:25:00|9.94|9.87|9.93|9.86|9.95|9.88|9.93|9.86|10
1726522200000|2024-09-16 21:30:00|9.94|9.87|9.94|9.87|9.95|9.88|9.93|9.86|13
1726522500000|2024-09-16 21:35:00|9.95|9.88|9.94|9.87|9.95|9.88|9.93|9.86|8
1726522800000|2024-09-16 21:40:00|9.95|9.88|9.95|9.88|9.95|9.88|9.94|9.87|5
1726523100000|2024-09-16 21:45:00|9.96|9.89|9.95|9.88|9.96|9.89|9.95|9.88|2
1726523400000|2024-09-16 21:50:00|9.96|9.89|9.96|9.89|9.97|9.9|9.96|9.89|7
1726523700000|2024-09-16 21:55:00|9.97|9.9|9.98|9.91|9.98|9.91|9.96|9.89|20
1726524000000|2024-09-16 22:00:00|9.97|9.9|9.98|9.91|9.98|9.91|9.97|9.9|4
1726524300000|2024-09-16 22:05:00|9.97|9.9|9.97|9.9|9.97|9.9|9.97|9.9|1
1726524600000|2024-09-16 22:10:00|9.96|9.89|9.97|9.9|9.97|9.9|9.96|9.89|4
1726524900000|2024-09-16 22:15:00|9.98|9.91|9.96|9.89|9.98|9.91|9.96|9.89|15
1726525200000|2024-09-16 22:20:00|9.95|9.88|9.96|9.89|9.96|9.89|9.95|9.88|2
1726525500000|2024-09-16 22:25:00|9.95|9.88|9.95|9.88|9.95|9.88|9.95|9.88|1
1726526100000|2024-09-16 22:35:00|9.96|9.89|9.95|9.88|9.96|9.89|9.95|9.88|4
1726526400000|2024-09-16 22:40:00|9.96|9.89|9.95|9.88|9.96|9.89|9.94|9.87|8
1726526700000|2024-09-16 22:45:00|9.94|9.87|9.94|9.87|9.94|9.87|9.94|9.87|1
1726527000000|2024-09-16 22:50:00|9.95|9.88|9.96|9.89|9.96|9.89|9.95|9.88|2
1726527600000|2024-09-16 23:00:00|9.97|9.9|9.97|9.9|9.97|9.9|9.97|9.9|1
1726527900000|2024-09-16 23:05:00|9.98|9.91|9.98|9.91|9.98|9.91|9.98|9.91|1
1726528500000|2024-09-16 23:15:00|9.99|9.92|9.98|9.91|9.99|9.92|9.98|9.91|2
1726528800000|2024-09-16 23:20:00|9.99|9.92|9.99|9.92|9.99|9.92|9.99|9.92|1
1726529400000|2024-09-16 23:30:00|10.01|9.94|10.01|9.94|10.01|9.94|10.01|9.94|1
1726530300000|2024-09-16 23:45:00|10.02|9.95|10.03|9.96|10.04|9.97|10.02|9.95|8
1726530600000|2024-09-16 23:50:00|10.02|9.95|10.02|9.95|10.03|9.96|10.02|9.95|5
1726530900000|2024-09-16 23:55:00|10.01|9.94|10.01|9.94|10.01|9.94|10.01|9.94|1
1726531200000|2024-09-17 00:00:00|10|9.93|10|9.93|10.01|9.94|10|9.93|7
1726531500000|2024-09-17 00:05:00|10.01|9.94|10.02|9.95|10.02|9.95|10|9.93|4
1726531800000|2024-09-17 00:10:00|10.01|9.94|10.02|9.95|10.02|9.95|10.01|9.94|2
1726532100000|2024-09-17 00:15:00|10.03|9.96|10.02|9.95|10.03|9.96|10.02|9.95|2
1726532700000|2024-09-17 00:25:00|10.01|9.94|10.02|9.95|10.02|9.95|10.01|9.94|2
1726533000000|2024-09-17 00:30:00|10.01|9.94|10.01|9.94|10.02|9.95|10.01|9.94|5
1726533600000|2024-09-17 00:40:00|10|9.93|10|9.93|10|9.93|10|9.93|1
1726533900000|2024-09-17 00:45:00|9.99|9.92|9.97|9.9|9.99|9.92|9.97|9.9|2
1726534200000|2024-09-17 00:50:00|9.96|9.89|9.96|9.89|9.97|9.9|9.96|9.89|3
1726534500000|2024-09-17 00:55:00|9.95|9.88|9.93|9.86|9.95|9.88|9.93|9.86|5
1726534800000|2024-09-17 01:00:00|9.94|9.87|9.94|9.87|9.94|9.87|9.94|9.87|1
1726535100000|2024-09-17 01:05:00|9.95|9.88|9.95|9.88|9.96|9.89|9.95|9.88|5
1726535400000|2024-09-17 01:10:00|9.94|9.87|9.93|9.86|9.94|9.87|9.92|9.85|8
1726535700000|2024-09-17 01:15:00|9.94|9.87|9.93|9.86|9.94|9.87|9.93|9.86|2
1726536300000|2024-09-17 01:25:00|9.94|9.87|9.94|9.87|9.94|9.87|9.94|9.87|1
1726536600000|2024-09-17 01:30:00|9.95|9.88|9.95|9.88|9.95|9.88|9.95|9.88|1
1726536900000|2024-09-17 01:35:00|9.94|9.87|9.94|9.87|9.94|9.87|9.94|9.87|1
1726537200000|2024-09-17 01:40:00|9.95|9.88|9.96|9.89|9.96|9.89|9.95|9.88|2
1726538700000|2024-09-17 02:05:00|9.97|9.9|9.96|9.89|9.97|9.9|9.96|9.89|2
1726539000000|2024-09-17 02:10:00|9.95|9.88|9.95|9.88|9.95|9.88|9.95|9.88|1
1726539300000|2024-09-17 02:15:00|9.94|9.87|9.95|9.88|9.95|9.88|9.94|9.87|2
1726539600000|2024-09-17 02:20:00|9.96|9.89|9.96|9.89|9.96|9.89|9.96|9.89|1
1726539900000|2024-09-17 02:25:00|9.98|9.91|9.98|9.91|9.98|9.91|9.98|9.91|1
1726540500000|2024-09-17 02:35:00|9.99|9.92|9.99|9.92|9.99|9.92|9.99|9.92|1
1726541100000|2024-09-17 02:45:00|10|9.93|9.99|9.92|10|9.93|9.99|9.92|2
1726541400000|2024-09-17 02:50:00|10|9.93|9.98|9.91|10|9.93|9.98|9.91|7
1726542000000|2024-09-17 03:00:00|9.99|9.92|9.99|9.92|9.99|9.92|9.98|9.91|3
1726542300000|2024-09-17 03:05:00|9.98|9.91|9.99|9.92|9.99|9.92|9.98|9.91|4
1726542600000|2024-09-17 03:10:00|10|9.93|10|9.93|10|9.93|10|9.93|1
1726542900000|2024-09-17 03:15:00|10.01|9.94|10.01|9.94|10.01|9.94|10.01|9.94|1
1726543200000|2024-09-17 03:20:00|10|9.93|10.01|9.94|10.01|9.94|10|9.93|2
1726543800000|2024-09-17 03:30:00|10.02|9.95|10.02|9.95|10.02|9.95|10.02|9.95|1
1726544100000|2024-09-17 03:35:00|10.03|9.96|10.02|9.95|10.03|9.96|10.02|9.95|2
1726544400000|2024-09-17 03:40:00|10.03|9.96|10.03|9.96|10.03|9.96|10.02|9.95|3
1726545000000|2024-09-17 03:50:00|10.02|9.95|10.02|9.95|10.03|9.96|10.02|9.95|3
1726545300000|2024-09-17 03:55:00|10.03|9.96|10.02|9.95|10.03|9.96|10.02|9.95|2
1726545600000|2024-09-17 04:00:00|10.03|9.96|10.02|9.95|10.03|9.96|10.02|9.95|2
1726545900000|2024-09-17 04:05:00|10.03|9.96|10.03|9.96|10.03|9.96|10.03|9.96|1
1726546200000|2024-09-17 04:10:00|10.04|9.97|10.04|9.97|10.04|9.97|10.04|9.97|1
1726546500000|2024-09-17 04:15:00|10.03|9.96|10.04|9.97|10.04|9.97|10.03|9.96|2
1726546800000|2024-09-17 04:20:00|10.03|9.96|10.03|9.96|10.03|9.96|10.03|9.96|1
1726547100000|2024-09-17 04:25:00|10.02|9.95|10.03|9.96|10.03|9.96|10.02|9.95|2
1726547400000|2024-09-17 04:30:00|10.02|9.95|10.03|9.96|10.03|9.96|10.02|9.95|2
1726547700000|2024-09-17 04:35:00|10.04|9.97|10.04|9.97|10.04|9.97|10.03|9.96|3
1726548600000|2024-09-17 04:50:00|10.05|9.98|10.05|9.98|10.05|9.98|10.05|9.98|1
1726548900000|2024-09-17 04:55:00|10.07|10|10.07|10|10.07|10|10.07|10|1
1726551300000|2024-09-17 05:35:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|3
1726552500000|2024-09-17 05:55:00|10.11|10.04|10.15|10.08|10.16|10.09|10.11|10.04|7
1726553100000|2024-09-17 06:05:00|10.14|10.07|10.14|10.07|10.14|10.07|10.14|10.07|1
1726553700000|2024-09-17 06:15:00|10.13|10.06|10.13|10.06|10.13|10.06|10.13|10.06|1
1726554300000|2024-09-17 06:25:00|10.12|10.05|10.12|10.05|10.12|10.05|10.12|10.05|1
1726554900000|2024-09-17 06:35:00|10.13|10.06|10.12|10.05|10.13|10.06|10.12|10.05|4
1726555200000|2024-09-17 06:40:00|10.13|10.06|10.13|10.06|10.13|10.06|10.13|10.06|1
1726555500000|2024-09-17 06:45:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|2
1726555800000|2024-09-17 06:50:00|10.12|10.05|10.12|10.05|10.12|10.05|10.12|10.05|1
1726557000000|2024-09-17 07:10:00|10.13|10.06|10.12|10.05|10.13|10.06|10.12|10.05|2
1726557300000|2024-09-17 07:15:00|10.13|10.06|10.1|10.03|10.13|10.06|10.1|10.03|2
1726557600000|2024-09-17 07:20:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1726557900000|2024-09-17 07:25:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1726558200000|2024-09-17 07:30:00|10.09|10.02|10.08|10.01|10.09|10.02|10.08|10.01|2
1726558800000|2024-09-17 07:40:00|10.09|10.02|10.1|10.03|10.1|10.03|10.09|10.02|2
1726559100000|2024-09-17 07:45:00|10.11|10.04|10.11|10.04|10.11|10.04|10.1|10.03|3
1726559400000|2024-09-17 07:50:00|10.1|10.03|10.1|10.03|10.1|10.03|10.1|10.03|1
1726560000000|2024-09-17 08:00:00|10.11|10.04|10.11|10.04|10.11|10.04|10.11|10.04|1
1726560300000|2024-09-17 08:05:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|2
1726560600000|2024-09-17 08:10:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|6
1726560900000|2024-09-17 08:15:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|2
1726561200000|2024-09-17 08:20:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|2
1726561500000|2024-09-17 08:25:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|2
1726561800000|2024-09-17 08:30:00|10.12|10.05|10.12|10.05|10.13|10.06|10.12|10.05|3
1726562100000|2024-09-17 08:35:00|10.13|10.06|10.13|10.06|10.13|10.06|10.13|10.06|1
1726562700000|2024-09-17 08:45:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|2
1726563000000|2024-09-17 08:50:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|2
1726563300000|2024-09-17 08:55:00|10.12|10.05|10.12|10.05|10.13|10.06|10.12|10.05|3
1726563600000|2024-09-17 09:00:00|10.11|10.04|10.09|10.02|10.11|10.04|10.09|10.02|11
1726563900000|2024-09-17 09:05:00|10.1|10.03|10.12|10.05|10.12|10.05|10.1|10.03|3
1726564200000|2024-09-17 09:10:00|10.13|10.06|10.13|10.06|10.14|10.07|10.13|10.06|3
1726564800000|2024-09-17 09:20:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1726565400000|2024-09-17 09:30:00|10.09|10.02|10.09|10.02|10.1|10.03|10.09|10.02|3
1726565700000|2024-09-17 09:35:00|10.1|10.03|10.11|10.04|10.12|10.05|10.1|10.03|4
1726566000000|2024-09-17 09:40:00|10.12|10.05|10.1|10.03|10.12|10.05|10.1|10.03|7
1726566300000|2024-09-17 09:45:00|10.11|10.04|10.1|10.03|10.11|10.04|10.1|10.03|2
1726566600000|2024-09-17 09:50:00|10.12|10.05|10.14|10.07|10.14|10.07|10.12|10.05|3
1726566900000|2024-09-17 09:55:00|10.13|10.06|10.11|10.04|10.14|10.07|10.11|10.04|11
1726567200000|2024-09-17 10:00:00|10.12|10.05|10.12|10.05|10.13|10.06|10.12|10.05|5
1726567500000|2024-09-17 10:05:00|10.11|10.04|10.14|10.07|10.14|10.07|10.11|10.04|4
1726567800000|2024-09-17 10:10:00|10.13|10.06|10.13|10.06|10.14|10.07|10.12|10.05|7
1726568100000|2024-09-17 10:15:00|10.14|10.07|10.14|10.07|10.14|10.07|10.13|10.06|7
1726568400000|2024-09-17 10:20:00|10.13|10.06|10.13|10.06|10.14|10.07|10.13|10.06|5
1726568700000|2024-09-17 10:25:00|10.12|10.05|10.12|10.05|10.13|10.06|10.12|10.05|3
1726569000000|2024-09-17 10:30:00|10.13|10.06|10.12|10.05|10.13|10.06|10.12|10.05|2
1726569300000|2024-09-17 10:35:00|10.14|10.07|10.13|10.06|10.15|10.08|10.13|10.06|4
1726569600000|2024-09-17 10:40:00|10.14|10.07|10.14|10.07|10.14|10.07|10.14|10.07|1
1726569900000|2024-09-17 10:45:00|10.15|10.08|10.15|10.08|10.15|10.08|10.15|10.08|1
1726570500000|2024-09-17 10:55:00|10.14|10.07|10.15|10.08|10.15|10.08|10.14|10.07|4
1726570800000|2024-09-17 11:00:00|10.17|10.1|10.16|10.09|10.17|10.1|10.16|10.09|4
1726571100000|2024-09-17 11:05:00|10.15|10.08|10.15|10.08|10.15|10.08|10.15|10.08|1
1726571400000|2024-09-17 11:10:00|10.16|10.09|10.15|10.08|10.16|10.09|10.15|10.08|2
1726571700000|2024-09-17 11:15:00|10.14|10.07|10.14|10.07|10.14|10.07|10.14|10.07|1
1726572000000|2024-09-17 11:20:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|4
1726573200000|2024-09-17 11:40:00|10.13|10.06|10.13|10.06|10.13|10.06|10.13|10.06|1
1726573800000|2024-09-17 11:50:00|10.14|10.07|10.11|10.04|10.14|10.07|10.11|10.04|3
1726574100000|2024-09-17 11:55:00|10.12|10.05|10.11|10.04|10.12|10.05|10.11|10.04|4
1726574400000|2024-09-17 12:00:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|2
1726575000000|2024-09-17 12:10:00|10.1|10.03|10.09|10.02|10.1|10.03|10.09|10.02|2
1726575300000|2024-09-17 12:15:00|10.07|10|10.07|10|10.07|10|10.06|9.99|5
1726575600000|2024-09-17 12:20:00|10.08|10.01|10.08|10.01|10.08|10.01|10.06|9.99|9
1726575900000|2024-09-17 12:25:00|10.09|10.02|10.09|10.02|10.09|10.02|10.08|10.01|3
1726576200000|2024-09-17 12:30:00|10.08|10.01|10.09|10.02|10.1|10.03|10.08|10.01|30
1726576500000|2024-09-17 12:35:00|10.1|10.03|10.1|10.03|10.1|10.03|10.1|10.03|1
1726576800000|2024-09-17 12:40:00|10.11|10.04|10.11|10.04|10.11|10.04|10.1|10.03|5
1726577400000|2024-09-17 12:50:00|10.12|10.05|10.12|10.05|10.13|10.06|10.12|10.05|5
1726577700000|2024-09-17 12:55:00|10.13|10.06|10.13|10.06|10.13|10.06|10.13|10.06|1
1726578000000|2024-09-17 13:00:00|10.11|10.04|10.11|10.04|10.12|10.05|10.1|10.03|5
1726578300000|2024-09-17 13:05:00|10.1|10.03|10.1|10.03|10.11|10.04|10.1|10.03|7
1726578900000|2024-09-17 13:15:00|10.09|10.02|10.08|10.01|10.09|10.02|10.08|10.01|2
1726579200000|2024-09-17 13:20:00|10.09|10.02|10.1|10.03|10.1|10.03|10.08|10.01|4
1726579500000|2024-09-17 13:25:00|10.11|10.04|10.11|10.04|10.11|10.04|10.11|10.04|1
1726579800000|2024-09-17 13:30:00|10.1|10.03|10.1|10.03|10.11|10.04|10.1|10.03|5
1726580700000|2024-09-17 13:45:00|10.07|10|10.05|9.98|10.08|10.01|10.05|9.98|5
1726581000000|2024-09-17 13:50:00|10.03|9.96|10.03|9.96|10.03|9.96|10.03|9.96|1
1726581300000|2024-09-17 13:55:00|10.02|9.95|10.02|9.95|10.02|9.95|10.01|9.94|3
1726581600000|2024-09-17 14:00:00|10.03|9.96|10.03|9.96|10.03|9.96|10.03|9.96|1
1726581900000|2024-09-17 14:05:00|10.02|9.95|10.04|9.97|10.04|9.97|10.02|9.95|9
1726582200000|2024-09-17 14:10:00|10.03|9.96|10.1|10.03|10.12|10.05|10.03|9.96|10
1726582500000|2024-09-17 14:15:00|10.11|10.04|10.15|10.08|10.15|10.08|10.11|10.04|17
1726582800000|2024-09-17 14:20:00|10.16|10.09|10.21|10.14|10.21|10.14|10.16|10.09|12
1726583100000|2024-09-17 14:25:00|10.22|10.15|10.19|10.12|10.23|10.16|10.17|10.1|14
1726583400000|2024-09-17 14:30:00|10.2|10.13|10.15|10.08|10.2|10.13|10.15|10.08|17
1726583700000|2024-09-17 14:35:00|10.14|10.07|10.16|10.09|10.16|10.09|10.1|10.03|14
1726584000000|2024-09-17 14:40:00|10.17|10.1|10.16|10.09|10.17|10.1|10.15|10.08|10
1726584300000|2024-09-17 14:45:00|10.17|10.1|10.18|10.11|10.18|10.11|10.16|10.09|4
1726584600000|2024-09-17 14:50:00|10.17|10.1|10.14|10.07|10.17|10.1|10.14|10.07|4
1726585500000|2024-09-17 15:05:00|10.17|10.1|10.21|10.14|10.23|10.16|10.16|10.09|20
1726585800000|2024-09-17 15:10:00|10.2|10.13|10.22|10.15|10.22|10.15|10.2|10.13|5
1726586100000|2024-09-17 15:15:00|10.28|10.21|10.27|10.2|10.28|10.21|10.26|10.19|15
1726586400000|2024-09-17 15:20:00|10.28|10.21|10.25|10.18|10.29|10.22|10.25|10.18|14
1726587000000|2024-09-17 15:30:00|10.26|10.19|10.29|10.22|10.3|10.23|10.26|10.19|9
1726587300000|2024-09-17 15:35:00|10.28|10.21|10.28|10.21|10.28|10.21|10.27|10.2|3
1726587600000|2024-09-17 15:40:00|10.29|10.22|10.26|10.19|10.29|10.22|10.26|10.19|6
1726587900000|2024-09-17 15:45:00|10.25|10.18|10.23|10.16|10.26|10.19|10.22|10.15|13
1726588200000|2024-09-17 15:50:00|10.24|10.17|10.26|10.19|10.26|10.19|10.23|10.16|9
1726588500000|2024-09-17 15:55:00|10.27|10.2|10.26|10.19|10.27|10.2|10.26|10.19|4
1726588800000|2024-09-17 16:00:00|10.27|10.2|10.27|10.2|10.29|10.22|10.26|10.19|15
1726589100000|2024-09-17 16:05:00|10.26|10.19|10.28|10.21|10.28|10.21|10.26|10.19|9
1726589400000|2024-09-17 16:10:00|10.27|10.2|10.26|10.19|10.28|10.21|10.26|10.19|14
1726589700000|2024-09-17 16:15:00|10.25|10.18|10.19|10.12|10.25|10.18|10.19|10.12|15
1726590000000|2024-09-17 16:20:00|10.2|10.13|10.19|10.12|10.22|10.15|10.18|10.11|26
1726590300000|2024-09-17 16:25:00|10.2|10.13|10.19|10.12|10.21|10.14|10.19|10.12|6
1726590600000|2024-09-17 16:30:00|10.18|10.11|10.17|10.1|10.19|10.12|10.16|10.09|10
1726590900000|2024-09-17 16:35:00|10.18|10.11|10.17|10.1|10.18|10.11|10.16|10.09|4
1726591500000|2024-09-17 16:45:00|10.18|10.11|10.18|10.11|10.21|10.14|10.18|10.11|15
1726591800000|2024-09-17 16:50:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|8
1726592100000|2024-09-17 16:55:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|4
1726592400000|2024-09-17 17:00:00|10.19|10.12|10.19|10.12|10.19|10.12|10.18|10.11|5
1726593600000|2024-09-17 17:20:00|10.21|10.14|10.23|10.16|10.23|10.16|10.21|10.14|2
1726594200000|2024-09-17 17:30:00|10.22|10.15|10.22|10.15|10.22|10.15|10.22|10.15|1
1726594500000|2024-09-17 17:35:00|10.23|10.16|10.23|10.16|10.23|10.16|10.23|10.16|1
1726594800000|2024-09-17 17:40:00|10.22|10.15|10.21|10.14|10.22|10.15|10.21|10.14|4
1726595100000|2024-09-17 17:45:00|10.22|10.15|10.23|10.16|10.23|10.16|10.2|10.13|8
1726595400000|2024-09-17 17:50:00|10.24|10.17|10.23|10.16|10.24|10.17|10.23|10.16|4
1726595700000|2024-09-17 17:55:00|10.22|10.15|10.22|10.15|10.23|10.16|10.22|10.15|7
1726596000000|2024-09-17 18:00:00|10.21|10.14|10.22|10.15|10.22|10.15|10.21|10.14|2
1726596600000|2024-09-17 18:10:00|10.23|10.16|10.23|10.16|10.24|10.17|10.23|10.16|3
1726596900000|2024-09-17 18:15:00|10.22|10.15|10.23|10.16|10.24|10.17|10.21|10.14|7
1726597200000|2024-09-17 18:20:00|10.22|10.15|10.22|10.15|10.23|10.16|10.22|10.15|5
1726597800000|2024-09-17 18:30:00|10.21|10.14|10.23|10.16|10.23|10.16|10.21|10.14|3
1726598100000|2024-09-17 18:35:00|10.22|10.15|10.21|10.14|10.22|10.15|10.21|10.14|2
1726599000000|2024-09-17 18:50:00|10.16|10.09|10.14|10.07|10.17|10.1|10.13|10.06|7
1726599300000|2024-09-17 18:55:00|10.15|10.08|10.16|10.09|10.16|10.09|10.15|10.08|4
1726599600000|2024-09-17 19:00:00|10.17|10.1|10.16|10.09|10.17|10.1|10.16|10.09|4
1726600200000|2024-09-17 19:10:00|10.17|10.1|10.18|10.11|10.18|10.11|10.16|10.09|8
1726600800000|2024-09-17 19:20:00|10.17|10.1|10.15|10.08|10.17|10.1|10.15|10.08|3
1726602300000|2024-09-17 19:45:00|10.11|10.04|10.08|10.01|10.11|10.04|10.08|10.01|6
1726602600000|2024-09-17 19:50:00|10.07|10|10.13|10.06|10.13|10.06|10.06|9.99|33
1726602900000|2024-09-17 19:55:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|19
1726603200000|2024-09-17 20:00:00|10.11|10.04|10.1|10.03|10.12|10.05|10.09|10.02|24
1726603500000|2024-09-17 20:05:00|10.11|10.04|10.15|10.08|10.15|10.08|10.11|10.04|5
1726603800000|2024-09-17 20:10:00|10.16|10.09|10.15|10.08|10.17|10.1|10.15|10.08|4
1726604400000|2024-09-17 20:20:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|3
1726604700000|2024-09-17 20:25:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|2
1726605000000|2024-09-17 20:30:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|8
1726605300000|2024-09-17 20:35:00|10.14|10.07|10.12|10.05|10.14|10.07|10.12|10.05|5
1726605600000|2024-09-17 20:40:00|10.13|10.06|10.13|10.06|10.14|10.07|10.12|10.05|5
1726606200000|2024-09-17 20:50:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|2
1726606500000|2024-09-17 20:55:00|10.14|10.07|10.14|10.07|10.14|10.07|10.14|10.07|1
1726606800000|2024-09-17 21:00:00|10.15|10.08|10.16|10.09|10.16|10.09|10.15|10.08|8
1726607100000|2024-09-17 21:05:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|3
1726607400000|2024-09-17 21:10:00|10.18|10.11|10.17|10.1|10.18|10.11|10.17|10.1|6
1726607700000|2024-09-17 21:15:00|10.16|10.09|10.18|10.11|10.18|10.11|10.16|10.09|13
1726608000000|2024-09-17 21:20:00|10.19|10.12|10.19|10.12|10.19|10.12|10.17|10.1|19
1726608300000|2024-09-17 21:25:00|10.18|10.11|10.19|10.12|10.19|10.12|10.18|10.11|6
1726608600000|2024-09-17 21:30:00|10.18|10.11|10.18|10.11|10.19|10.12|10.17|10.1|7
1726608900000|2024-09-17 21:35:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|4
1726609200000|2024-09-17 21:40:00|10.17|10.1|10.19|10.12|10.19|10.12|10.17|10.1|11
1726609500000|2024-09-17 21:45:00|10.18|10.11|10.19|10.12|10.19|10.12|10.17|10.1|9
1726609800000|2024-09-17 21:50:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|5
1726610100000|2024-09-17 21:55:00|10.17|10.1|10.18|10.11|10.18|10.11|10.17|10.1|2
1726610400000|2024-09-17 22:00:00|10.17|10.1|10.16|10.09|10.17|10.1|10.15|10.08|4
1726610700000|2024-09-17 22:05:00|10.15|10.08|10.15|10.08|10.15|10.08|10.15|10.08|1
1726611000000|2024-09-17 22:10:00|10.14|10.07|10.15|10.08|10.15|10.08|10.14|10.07|4
1726611300000|2024-09-17 22:15:00|10.14|10.07|10.14|10.07|10.15|10.08|10.14|10.07|3
1726611600000|2024-09-17 22:20:00|10.13|10.06|10.12|10.05|10.13|10.06|10.12|10.05|2
1726612200000|2024-09-17 22:30:00|10.13|10.06|10.13|10.06|10.13|10.06|10.13|10.06|1
1726612800000|2024-09-17 22:40:00|10.12|10.05|10.15|10.08|10.15|10.08|10.12|10.05|4
1726613100000|2024-09-17 22:45:00|10.14|10.07|10.15|10.08|10.15|10.08|10.14|10.07|2
1726613700000|2024-09-17 22:55:00|10.14|10.07|10.14|10.07|10.14|10.07|10.14|10.07|1
1726614300000|2024-09-17 23:05:00|10.13|10.06|10.11|10.04|10.13|10.06|10.11|10.04|2
1726614900000|2024-09-17 23:15:00|10.12|10.05|10.12|10.05|10.12|10.05|10.12|10.05|1
1726615200000|2024-09-17 23:20:00|10.13|10.06|10.12|10.05|10.13|10.06|10.12|10.05|2
1726615500000|2024-09-17 23:25:00|10.13|10.06|10.12|10.05|10.13|10.06|10.12|10.05|2
1726615800000|2024-09-17 23:30:00|10.13|10.06|10.12|10.05|10.13|10.06|10.12|10.05|2
1726616400000|2024-09-17 23:40:00|10.13|10.06|10.12|10.05|10.13|10.06|10.12|10.05|2
1726616700000|2024-09-17 23:45:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|2
1726617000000|2024-09-17 23:50:00|10.15|10.08|10.15|10.08|10.15|10.08|10.14|10.07|3
1726617300000|2024-09-17 23:55:00|10.14|10.07|10.15|10.08|10.15|10.08|10.14|10.07|2
1726617600000|2024-09-18 00:00:00|10.14|10.07|10.13|10.06|10.15|10.08|10.13|10.06|8
1726617900000|2024-09-18 00:05:00|10.12|10.05|10.12|10.05|10.12|10.05|10.11|10.04|3
1726618200000|2024-09-18 00:10:00|10.11|10.04|10.11|10.04|10.12|10.05|10.11|10.04|3
1726618500000|2024-09-18 00:15:00|10.1|10.03|10.09|10.02|10.1|10.03|10.08|10.01|6
1726618800000|2024-09-18 00:20:00|10.08|10.01|10.07|10|10.09|10.02|10.06|9.99|8
1726619400000|2024-09-18 00:30:00|10.06|9.99|10.05|9.98|10.06|9.99|10.04|9.97|6
1726619700000|2024-09-18 00:35:00|10.04|9.97|10.05|9.98|10.05|9.98|10.03|9.96|4
1726620000000|2024-09-18 00:40:00|10.04|9.97|10.05|9.98|10.05|9.98|10.04|9.97|2
1726620300000|2024-09-18 00:45:00|10.06|9.99|10.07|10|10.08|10.01|10.06|9.99|5
1726620600000|2024-09-18 00:50:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|2
1726621800000|2024-09-18 01:10:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|2
1726622100000|2024-09-18 01:15:00|10.05|9.98|10.05|9.98|10.05|9.98|10.05|9.98|1
1726622700000|2024-09-18 01:25:00|10.07|10|10.09|10.02|10.09|10.02|10.07|10|2
1726623000000|2024-09-18 01:30:00|10.11|10.04|10.09|10.02|10.11|10.04|10.09|10.02|5
1726623300000|2024-09-18 01:35:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|2
1726623600000|2024-09-18 01:40:00|10.08|10.01|10.09|10.02|10.09|10.02|10.07|10|4
1726623900000|2024-09-18 01:45:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|2
1726624200000|2024-09-18 01:50:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|2
1726624500000|2024-09-18 01:55:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|2
1726624800000|2024-09-18 02:00:00|10.06|9.99|10.07|10|10.07|10|10.06|9.99|4
1726625100000|2024-09-18 02:05:00|10.08|10.01|10.08|10.01|10.08|10.01|10.07|10|3
1726625700000|2024-09-18 02:15:00|10.09|10.02|10.09|10.02|10.09|10.02|10.08|10.01|5
1726626000000|2024-09-18 02:20:00|10.08|10.01|10.1|10.03|10.1|10.03|10.08|10.01|3
1726626600000|2024-09-18 02:30:00|10.11|10.04|10.1|10.03|10.11|10.04|10.1|10.03|2
1726626900000|2024-09-18 02:35:00|10.11|10.04|10.11|10.04|10.11|10.04|10.11|10.04|1
1726627200000|2024-09-18 02:40:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|4
1726627800000|2024-09-18 02:50:00|10.12|10.05|10.12|10.05|10.12|10.05|10.12|10.05|1
1726628100000|2024-09-18 02:55:00|10.13|10.06|10.14|10.07|10.15|10.08|10.13|10.06|3
1726628400000|2024-09-18 03:00:00|10.16|10.09|10.18|10.11|10.18|10.11|10.16|10.09|3
1726628700000|2024-09-18 03:05:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|7
1726629000000|2024-09-18 03:10:00|10.18|10.11|10.19|10.12|10.19|10.12|10.18|10.11|2
1726629300000|2024-09-18 03:15:00|10.18|10.11|10.17|10.1|10.18|10.11|10.17|10.1|4
1726629600000|2024-09-18 03:20:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|3
1726629900000|2024-09-18 03:25:00|10.19|10.12|10.19|10.12|10.19|10.12|10.18|10.11|3
1726630200000|2024-09-18 03:30:00|10.18|10.11|10.19|10.12|10.19|10.12|10.18|10.11|2
1726632000000|2024-09-18 04:00:00|10.17|10.1|10.17|10.1|10.18|10.11|10.17|10.1|3
1726632900000|2024-09-18 04:15:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|4
1726633200000|2024-09-18 04:20:00|10.16|10.09|10.16|10.09|10.16|10.09|10.16|10.09|1
1726633800000|2024-09-18 04:30:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|2
1726634100000|2024-09-18 04:35:00|10.12|10.05|10.12|10.05|10.12|10.05|10.12|10.05|1
1726634700000|2024-09-18 04:45:00|10.11|10.04|10.11|10.04|10.11|10.04|10.11|10.04|1
1726635000000|2024-09-18 04:50:00|10.1|10.03|10.09|10.02|10.1|10.03|10.09|10.02|2
1726635300000|2024-09-18 04:55:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|6
1726635600000|2024-09-18 05:00:00|10.1|10.03|10.1|10.03|10.1|10.03|10.1|10.03|1
1726635900000|2024-09-18 05:05:00|10.09|10.02|10.1|10.03|10.1|10.03|10.08|10.01|4
1726636200000|2024-09-18 05:10:00|10.09|10.02|10.09|10.02|10.1|10.03|10.09|10.02|3
1726636800000|2024-09-18 05:20:00|10.1|10.03|10.1|10.03|10.1|10.03|10.1|10.03|1
1726637400000|2024-09-18 05:30:00|10.11|10.04|10.11|10.04|10.11|10.04|10.11|10.04|1
1726637700000|2024-09-18 05:35:00|10.1|10.03|10.11|10.04|10.11|10.04|10.1|10.03|4
1726638000000|2024-09-18 05:40:00|10.1|10.03|10.1|10.03|10.1|10.03|10.1|10.03|1
1726638900000|2024-09-18 05:55:00|10.11|10.04|10.13|10.06|10.13|10.06|10.11|10.04|3
1726639200000|2024-09-18 06:00:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|2
1726639500000|2024-09-18 06:05:00|10.14|10.07|10.14|10.07|10.14|10.07|10.14|10.07|1
1726640100000|2024-09-18 06:15:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|2
1726640700000|2024-09-18 06:25:00|10.13|10.06|10.13|10.06|10.13|10.06|10.13|10.06|1
1726641000000|2024-09-18 06:30:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|2
1726641900000|2024-09-18 06:45:00|10.14|10.07|10.14|10.07|10.14|10.07|10.14|10.07|1
1726642200000|2024-09-18 06:50:00|10.15|10.08|10.15|10.08|10.15|10.08|10.15|10.08|1
1726642500000|2024-09-18 06:55:00|10.14|10.07|10.13|10.06|10.14|10.07|10.13|10.06|2
1726643100000|2024-09-18 07:05:00|10.14|10.07|10.15|10.08|10.15|10.08|10.14|10.07|2
1726643400000|2024-09-18 07:10:00|10.17|10.1|10.17|10.1|10.17|10.1|10.17|10.1|1
1726643700000|2024-09-18 07:15:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|2
1726644000000|2024-09-18 07:20:00|10.16|10.09|10.17|10.1|10.17|10.1|10.16|10.09|2
1726644300000|2024-09-18 07:25:00|10.18|10.11|10.18|10.11|10.18|10.11|10.18|10.11|1
1726644600000|2024-09-18 07:30:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|2
1726644900000|2024-09-18 07:35:00|10.19|10.12|10.19|10.12|10.19|10.12|10.18|10.11|3
1726645200000|2024-09-18 07:40:00|10.18|10.11|10.19|10.12|10.19|10.12|10.18|10.11|2
1726646100000|2024-09-18 07:55:00|10.2|10.13|10.2|10.13|10.2|10.13|10.2|10.13|1
1726646400000|2024-09-18 08:00:00|10.19|10.12|10.2|10.13|10.2|10.13|10.19|10.12|2
1726646700000|2024-09-18 08:05:00|10.21|10.14|10.19|10.12|10.21|10.14|10.19|10.12|5
1726647000000|2024-09-18 08:10:00|10.18|10.11|10.17|10.1|10.18|10.11|10.16|10.09|6
1726647300000|2024-09-18 08:15:00|10.18|10.11|10.2|10.13|10.2|10.13|10.18|10.11|6
1726647900000|2024-09-18 08:25:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|2
1726648200000|2024-09-18 08:30:00|10.19|10.12|10.17|10.1|10.19|10.12|10.17|10.1|5
1726650300000|2024-09-18 09:05:00|10.16|10.09|10.14|10.07|10.16|10.09|10.13|10.06|4
1726650600000|2024-09-18 09:10:00|10.13|10.06|10.13|10.06|10.13|10.06|10.13|10.06|1
1726651500000|2024-09-18 09:25:00|10.14|10.07|10.14|10.07|10.14|10.07|10.14|10.07|1
1726653900000|2024-09-18 10:05:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|2
1726654200000|2024-09-18 10:10:00|10.02|9.95|10.02|9.95|10.02|9.95|10.02|9.95|1
1726654500000|2024-09-18 10:15:00|9.99|9.92|10.01|9.94|10.01|9.94|9.97|9.9|29
1726654800000|2024-09-18 10:20:00|10.02|9.95|10.03|9.96|10.03|9.96|10.02|9.95|6
1726655100000|2024-09-18 10:25:00|10.02|9.95|10.04|9.97|10.04|9.97|10.02|9.95|3
1726655700000|2024-09-18 10:35:00|10.06|9.99|10.1|10.03|10.1|10.03|10.06|9.99|5
1726656000000|2024-09-18 10:40:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1726657200000|2024-09-18 11:00:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1726658100000|2024-09-18 11:15:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1726658400000|2024-09-18 11:20:00|10.1|10.03|10.09|10.02|10.1|10.03|10.09|10.02|2
1726658700000|2024-09-18 11:25:00|10.1|10.03|10.1|10.03|10.1|10.03|10.1|10.03|1
1726659000000|2024-09-18 11:30:00|10.09|10.02|10.1|10.03|10.1|10.03|10.09|10.02|2
1726660200000|2024-09-18 11:50:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1726660800000|2024-09-18 12:00:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|2
1726661100000|2024-09-18 12:05:00|10.08|10.01|10.07|10|10.08|10.01|10.07|10|2
1726661400000|2024-09-18 12:10:00|10.06|9.99|10.06|9.99|10.06|9.99|10.06|9.99|1
1726661700000|2024-09-18 12:15:00|10.05|9.98|10.05|9.98|10.05|9.98|10.04|9.97|5
1726662000000|2024-09-18 12:20:00|10.04|9.97|10.06|9.99|10.06|9.99|10.04|9.97|3
1726662300000|2024-09-18 12:25:00|10.05|9.98|10.07|10|10.07|10|10.05|9.98|2
1726662600000|2024-09-18 12:30:00|10.08|10.01|10.08|10.01|10.09|10.02|10.08|10.01|5
1726662900000|2024-09-18 12:35:00|10.09|10.02|10.09|10.02|10.1|10.03|10.09|10.02|3
1726663500000|2024-09-18 12:45:00|10.08|10.01|10.09|10.02|10.09|10.02|10.08|10.01|2
1726663800000|2024-09-18 12:50:00|10.11|10.04|10.12|10.05|10.12|10.05|10.11|10.04|2
1726664100000|2024-09-18 12:55:00|10.13|10.06|10.13|10.06|10.13|10.06|10.13|10.06|1
1726664400000|2024-09-18 13:00:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|2
1726664700000|2024-09-18 13:05:00|10.14|10.07|10.12|10.05|10.15|10.08|10.12|10.05|5
1726665000000|2024-09-18 13:10:00|10.11|10.04|10.11|10.04|10.11|10.04|10.11|10.04|1
1726665600000|2024-09-18 13:20:00|10.15|10.08|10.14|10.07|10.15|10.08|10.14|10.07|2
1726665900000|2024-09-18 13:25:00|10.15|10.08|10.14|10.07|10.15|10.08|10.13|10.06|6
1726666200000|2024-09-18 13:30:00|10.13|10.06|10.11|10.04|10.13|10.06|10.11|10.04|2
1726666500000|2024-09-18 13:35:00|10.1|10.03|10.09|10.02|10.1|10.03|10.09|10.02|2
1726666800000|2024-09-18 13:40:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1726667100000|2024-09-18 13:45:00|10.06|9.99|10.05|9.98|10.06|9.99|10.03|9.96|8
1726667400000|2024-09-18 13:50:00|10.04|9.97|10.02|9.95|10.04|9.97|10.02|9.95|5
1726668000000|2024-09-18 14:00:00|10.04|9.97|10.08|10.01|10.09|10.02|10.04|9.97|8
1726668300000|2024-09-18 14:05:00|10.07|10|10.07|10|10.08|10.01|10.04|9.97|13
1726668600000|2024-09-18 14:10:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1726668900000|2024-09-18 14:15:00|10.07|10|10.06|9.99|10.07|10|10.06|9.99|4
1726669200000|2024-09-18 14:20:00|10.05|9.98|10.05|9.98|10.06|9.99|10.04|9.97|13
1726669500000|2024-09-18 14:25:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1726669800000|2024-09-18 14:30:00|10.1|10.03|10.08|10.01|10.1|10.03|10.05|9.98|21
1726670100000|2024-09-18 14:35:00|10.07|10|10.1|10.03|10.1|10.03|10.07|10|8
1726670400000|2024-09-18 14:40:00|10.11|10.04|10.11|10.04|10.13|10.06|10.1|10.03|7
1726670700000|2024-09-18 14:45:00|10.12|10.05|10.11|10.04|10.13|10.06|10.11|10.04|4
1726671000000|2024-09-18 14:50:00|10.1|10.03|10.11|10.04|10.11|10.04|10.09|10.02|8
1726671300000|2024-09-18 14:55:00|10.1|10.03|10.09|10.02|10.1|10.03|10.09|10.02|2
1726671600000|2024-09-18 15:00:00|10.1|10.03|10.12|10.05|10.12|10.05|10.09|10.02|11
1726671900000|2024-09-18 15:05:00|10.13|10.06|10.11|10.04|10.14|10.07|10.1|10.03|9
1726672200000|2024-09-18 15:10:00|10.12|10.05|10.12|10.05|10.13|10.06|10.11|10.04|7
1726672500000|2024-09-18 15:15:00|10.11|10.04|10.11|10.04|10.11|10.04|10.1|10.03|5
1726674000000|2024-09-18 15:40:00|10.08|10.01|10.04|9.97|10.08|10.01|10.03|9.96|10
1726674300000|2024-09-18 15:45:00|10.03|9.96|10.04|9.97|10.04|9.97|10.03|9.96|2
1726674600000|2024-09-18 15:50:00|10.05|9.98|10.05|9.98|10.06|9.99|10.04|9.97|7
1726675200000|2024-09-18 16:00:00|10.04|9.97|10|9.93|10.05|9.98|9.99|9.92|19
1726675500000|2024-09-18 16:05:00|10.01|9.94|10.08|10.01|10.08|10.01|10|9.93|38
1726675800000|2024-09-18 16:10:00|10.07|10|10.06|9.99|10.09|10.02|10.06|9.99|16
1726676100000|2024-09-18 16:15:00|10.07|10|10.1|10.03|10.11|10.04|10.07|10|8
1726676400000|2024-09-18 16:20:00|10.09|10.02|10.1|10.03|10.1|10.03|10.09|10.02|2
1726676700000|2024-09-18 16:25:00|10.08|10.01|10.06|9.99|10.08|10.01|10.06|9.99|2
1726677000000|2024-09-18 16:30:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1726677300000|2024-09-18 16:35:00|10.07|10|10.09|10.02|10.09|10.02|10.06|9.99|7
1726677600000|2024-09-18 16:40:00|10.1|10.03|10.09|10.02|10.1|10.03|10.07|10|7
1726677900000|2024-09-18 16:45:00|10.08|10.01|10.08|10.01|10.08|10.01|10.08|10.01|1
1726678200000|2024-09-18 16:50:00|10.09|10.02|10.08|10.01|10.09|10.02|10.08|10.01|4
1726678500000|2024-09-18 16:55:00|10.09|10.02|10.09|10.02|10.1|10.03|10.09|10.02|5
1726678800000|2024-09-18 17:00:00|10.1|10.03|10.1|10.03|10.11|10.04|10.1|10.03|3
1726679100000|2024-09-18 17:05:00|10.09|10.02|10.07|10|10.09|10.02|10.07|10|5
1726679400000|2024-09-18 17:10:00|10.06|9.99|10.04|9.97|10.07|10|10.04|9.97|9
1726679700000|2024-09-18 17:15:00|10.05|9.98|10.07|10|10.07|10|10.04|9.97|7
1726680000000|2024-09-18 17:20:00|10.08|10.01|10.08|10.01|10.08|10.01|10.07|10|3
1726680300000|2024-09-18 17:25:00|10.09|10.02|10.09|10.02|10.09|10.02|10.09|10.02|1
1726680600000|2024-09-18 17:30:00|10.08|10.01|10.12|10.05|10.12|10.05|10.08|10.01|7
1726680900000|2024-09-18 17:35:00|10.14|10.07|10.12|10.05|10.14|10.07|10.11|10.04|5
1726681200000|2024-09-18 17:40:00|10.13|10.06|10.14|10.07|10.14|10.07|10.13|10.06|2
1726681500000|2024-09-18 17:45:00|10.13|10.06|10.16|10.09|10.16|10.09|10.13|10.06|4
1726681800000|2024-09-18 17:50:00|10.21|10.14|10.2|10.13|10.21|10.14|10.2|10.13|2
1726682100000|2024-09-18 17:55:00|10.19|10.12|10.18|10.11|10.2|10.13|10.17|10.1|44
1726682400000|2024-09-18 18:00:00|10.17|10.1|10.2|10.13|10.37|10.3|10.15|10.08|258
1726682700000|2024-09-18 18:05:00|10.21|10.14|10.25|10.18|10.28|10.21|10.18|10.11|211
1726683000000|2024-09-18 18:10:00|10.24|10.17|10.22|10.15|10.27|10.2|10.18|10.11|167
1726683300000|2024-09-18 18:15:00|10.23|10.16|10.24|10.17|10.28|10.21|10.22|10.15|76
1726683600000|2024-09-18 18:20:00|10.25|10.18|10.26|10.19|10.26|10.19|10.21|10.14|40
1726683900000|2024-09-18 18:25:00|10.25|10.18|10.26|10.19|10.26|10.19|10.22|10.15|30
1726684200000|2024-09-18 18:30:00|10.27|10.2|10.34|10.27|10.34|10.27|10.25|10.18|42
1726684500000|2024-09-18 18:35:00|10.35|10.28|10.32|10.25|10.38|10.31|10.27|10.2|114
1726684800000|2024-09-18 18:40:00|10.31|10.24|10.21|10.14|10.33|10.26|10.2|10.13|93
1726685100000|2024-09-18 18:45:00|10.22|10.15|10.24|10.17|10.28|10.21|10.2|10.13|85
1726685400000|2024-09-18 18:50:00|10.23|10.16|10.25|10.18|10.28|10.21|10.23|10.16|33
1726685700000|2024-09-18 18:55:00|10.26|10.19|10.21|10.14|10.27|10.2|10.2|10.13|40
1726686000000|2024-09-18 19:00:00|10.22|10.15|10.17|10.1|10.22|10.15|10.15|10.08|48
1726686300000|2024-09-18 19:05:00|10.16|10.09|10.14|10.07|10.16|10.09|10.11|10.04|66
1726686900000|2024-09-18 19:15:00|10.17|10.1|10.2|10.13|10.21|10.14|10.17|10.1|11
1726687200000|2024-09-18 19:20:00|10.19|10.12|10.17|10.1|10.19|10.12|10.1|10.03|47
1726687500000|2024-09-18 19:25:00|10.18|10.11|10.2|10.13|10.22|10.15|10.17|10.1|24
1726687800000|2024-09-18 19:30:00|10.21|10.14|10.16|10.09|10.22|10.15|10.15|10.08|30
1726688100000|2024-09-18 19:35:00|10.15|10.08|10.16|10.09|10.17|10.1|10.13|10.06|34
1726688400000|2024-09-18 19:40:00|10.17|10.1|10.17|10.1|10.17|10.1|10.15|10.08|7
1726688700000|2024-09-18 19:45:00|10.16|10.09|10.13|10.06|10.16|10.09|10.13|10.06|16
1726689000000|2024-09-18 19:50:00|10.14|10.07|10.15|10.08|10.15|10.08|10.12|10.05|36
1726689300000|2024-09-18 19:55:00|10.16|10.09|10.15|10.08|10.16|10.09|10.13|10.06|11
1726689600000|2024-09-18 20:00:00|10.16|10.09|10.1|10.03|10.16|10.09|10.07|10|37
1726689900000|2024-09-18 20:05:00|10.11|10.04|10.09|10.02|10.11|10.04|10.07|10|17
1726690200000|2024-09-18 20:10:00|10.08|10.01|10.03|9.96|10.09|10.02|10.03|9.96|23
1726690500000|2024-09-18 20:15:00|10.04|9.97|10.08|10.01|10.08|10.01|10.03|9.96|11
1726690800000|2024-09-18 20:20:00|10.09|10.02|10.1|10.03|10.1|10.03|10.09|10.02|2
1726691100000|2024-09-18 20:25:00|10.09|10.02|10.11|10.04|10.11|10.04|10.09|10.02|9
1726691400000|2024-09-18 20:30:00|10.1|10.03|10.11|10.04|10.13|10.06|10.1|10.03|10
1726691700000|2024-09-18 20:35:00|10.12|10.05|10.13|10.06|10.13|10.06|10.12|10.05|2
1726692000000|2024-09-18 20:40:00|10.14|10.07|10.15|10.08|10.15|10.08|10.13|10.06|4
1726692300000|2024-09-18 20:45:00|10.16|10.09|10.16|10.09|10.16|10.09|10.15|10.08|3
1726692600000|2024-09-18 20:50:00|10.17|10.1|10.17|10.1|10.17|10.1|10.16|10.09|3
1726692900000|2024-09-18 20:55:00|10.18|10.11|10.18|10.11|10.19|10.12|10.18|10.11|7
1726693200000|2024-09-18 21:00:00|10.19|10.12|10.18|10.11|10.19|10.12|10.18|10.11|14
1726693500000|2024-09-18 21:05:00|10.19|10.12|10.21|10.14|10.22|10.15|10.18|10.11|9
1726693800000|2024-09-18 21:10:00|10.22|10.15|10.24|10.17|10.24|10.17|10.21|10.14|13
1726694100000|2024-09-18 21:15:00|10.25|10.18|10.22|10.15|10.25|10.18|10.22|10.15|8
1726694400000|2024-09-18 21:20:00|10.23|10.16|10.24|10.17|10.25|10.18|10.23|10.16|12
1726694700000|2024-09-18 21:25:00|10.23|10.16|10.25|10.18|10.25|10.18|10.23|10.16|15
1726695000000|2024-09-18 21:30:00|10.24|10.17|10.26|10.19|10.26|10.19|10.24|10.17|11
1726695300000|2024-09-18 21:35:00|10.25|10.18|10.29|10.22|10.29|10.22|10.25|10.18|17
1726695600000|2024-09-18 21:40:00|10.28|10.21|10.27|10.2|10.29|10.22|10.27|10.2|16
1726695900000|2024-09-18 21:45:00|10.28|10.21|10.24|10.17|10.28|10.21|10.24|10.17|13
1726696200000|2024-09-18 21:50:00|10.25|10.18|10.24|10.17|10.25|10.18|10.24|10.17|2
1726696500000|2024-09-18 21:55:00|10.25|10.18|10.24|10.17|10.25|10.18|10.24|10.17|2
1726696800000|2024-09-18 22:00:00|10.25|10.18|10.26|10.19|10.26|10.19|10.25|10.18|2
1726697400000|2024-09-18 22:10:00|10.25|10.18|10.25|10.18|10.25|10.18|10.25|10.18|1
1726697700000|2024-09-18 22:15:00|10.26|10.19|10.26|10.19|10.27|10.2|10.26|10.19|5
1726698000000|2024-09-18 22:20:00|10.27|10.2|10.27|10.2|10.27|10.2|10.27|10.2|1
1726698300000|2024-09-18 22:25:00|10.28|10.21|10.28|10.21|10.28|10.21|10.28|10.21|1
1726698600000|2024-09-18 22:30:00|10.29|10.22|10.28|10.21|10.29|10.22|10.27|10.2|16
1726698900000|2024-09-18 22:35:00|10.27|10.2|10.27|10.2|10.27|10.2|10.27|10.2|1
1726699200000|2024-09-18 22:40:00|10.26|10.19|10.26|10.19|10.26|10.19|10.26|10.19|1
1726699500000|2024-09-18 22:45:00|10.25|10.18|10.25|10.18|10.25|10.18|10.25|10.18|1
1726700100000|2024-09-18 22:55:00|10.26|10.19|10.26|10.19|10.26|10.19|10.26|10.19|1
1726700400000|2024-09-18 23:00:00|10.27|10.2|10.28|10.21|10.28|10.21|10.27|10.2|2
1726700700000|2024-09-18 23:05:00|10.29|10.22|10.29|10.22|10.29|10.22|10.28|10.21|5
1726701000000|2024-09-18 23:10:00|10.3|10.23|10.29|10.22|10.3|10.23|10.29|10.22|4
1726701900000|2024-09-18 23:25:00|10.32|10.25|10.34|10.27|10.34|10.27|10.31|10.24|5
1726702200000|2024-09-18 23:30:00|10.33|10.26|10.34|10.27|10.34|10.27|10.33|10.26|4
1726703100000|2024-09-18 23:45:00|10.35|10.28|10.35|10.28|10.35|10.28|10.34|10.27|3
1726703400000|2024-09-18 23:50:00|10.36|10.29|10.38|10.31|10.39|10.32|10.36|10.29|5
1726703700000|2024-09-18 23:55:00|10.39|10.32|10.43|10.36|10.43|10.36|10.39|10.32|23
1726704000000|2024-09-19 00:00:00|10.44|10.37|10.46|10.39|10.49|10.42|10.43|10.36|33
1726704300000|2024-09-19 00:05:00|10.47|10.4|10.47|10.4|10.48|10.41|10.45|10.38|31
1726704600000|2024-09-19 00:10:00|10.48|10.41|10.46|10.39|10.48|10.41|10.45|10.38|7
1726704900000|2024-09-19 00:15:00|10.47|10.4|10.47|10.4|10.47|10.4|10.47|10.4|1
1726705200000|2024-09-19 00:20:00|10.48|10.41|10.48|10.41|10.51|10.44|10.48|10.41|11
1726705500000|2024-09-19 00:25:00|10.49|10.42|10.51|10.44|10.51|10.44|10.49|10.42|5
1726705800000|2024-09-19 00:30:00|10.5|10.43|10.52|10.45|10.52|10.45|10.49|10.42|13
1726706100000|2024-09-19 00:35:00|10.53|10.46|10.54|10.47|10.54|10.47|10.52|10.45|10
1726706400000|2024-09-19 00:40:00|10.53|10.46|10.55|10.48|10.56|10.49|10.53|10.46|31
1726706700000|2024-09-19 00:45:00|10.56|10.49|10.54|10.47|10.57|10.5|10.52|10.45|17
1726707000000|2024-09-19 00:50:00|10.55|10.48|10.59|10.52|10.59|10.52|10.55|10.48|21
1726707300000|2024-09-19 00:55:00|10.57|10.5|10.54|10.47|10.57|10.5|10.54|10.47|6
1726707600000|2024-09-19 01:00:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|3
1726707900000|2024-09-19 01:05:00|10.52|10.45|10.5|10.43|10.52|10.45|10.49|10.42|9
1726708200000|2024-09-19 01:10:00|10.49|10.42|10.46|10.39|10.49|10.42|10.45|10.38|10
1726708500000|2024-09-19 01:15:00|10.47|10.4|10.45|10.38|10.47|10.4|10.45|10.38|21
1726709100000|2024-09-19 01:25:00|10.44|10.37|10.43|10.36|10.44|10.37|10.43|10.36|2
1726709400000|2024-09-19 01:30:00|10.42|10.35|10.39|10.32|10.42|10.35|10.39|10.32|10
1726709700000|2024-09-19 01:35:00|10.41|10.34|10.45|10.38|10.45|10.38|10.4|10.33|10
1726710000000|2024-09-19 01:40:00|10.46|10.39|10.46|10.39|10.46|10.39|10.46|10.39|1
1726710300000|2024-09-19 01:45:00|10.45|10.38|10.46|10.39|10.46|10.39|10.45|10.38|4
1726710600000|2024-09-19 01:50:00|10.45|10.38|10.45|10.38|10.45|10.38|10.45|10.38|1
1726710900000|2024-09-19 01:55:00|10.46|10.39|10.45|10.38|10.46|10.39|10.45|10.38|2
1726711200000|2024-09-19 02:00:00|10.46|10.39|10.43|10.36|10.46|10.39|10.42|10.35|6
1726711500000|2024-09-19 02:05:00|10.42|10.35|10.42|10.35|10.43|10.36|10.42|10.35|3
1726711800000|2024-09-19 02:10:00|10.43|10.36|10.42|10.35|10.44|10.37|10.42|10.35|6
1726712100000|2024-09-19 02:15:00|10.43|10.36|10.42|10.35|10.43|10.36|10.41|10.34|10
1726712400000|2024-09-19 02:20:00|10.41|10.34|10.43|10.36|10.43|10.36|10.41|10.34|7
1726712700000|2024-09-19 02:25:00|10.45|10.38|10.45|10.38|10.45|10.38|10.45|10.38|1
1726713000000|2024-09-19 02:30:00|10.46|10.39|10.47|10.4|10.47|10.4|10.45|10.38|6
1726713300000|2024-09-19 02:35:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|6
1726713900000|2024-09-19 02:45:00|10.5|10.43|10.49|10.42|10.5|10.43|10.49|10.42|12
1726714200000|2024-09-19 02:50:00|10.5|10.43|10.5|10.43|10.51|10.44|10.49|10.42|7
1726715100000|2024-09-19 03:05:00|10.49|10.42|10.5|10.43|10.5|10.43|10.49|10.42|2
1726715400000|2024-09-19 03:10:00|10.49|10.42|10.49|10.42|10.49|10.42|10.49|10.42|1
1726715700000|2024-09-19 03:15:00|10.48|10.41|10.46|10.39|10.48|10.41|10.45|10.38|5
1726716000000|2024-09-19 03:20:00|10.47|10.4|10.48|10.41|10.48|10.41|10.47|10.4|2
1726716300000|2024-09-19 03:25:00|10.47|10.4|10.46|10.39|10.47|10.4|10.46|10.39|6
1726716600000|2024-09-19 03:30:00|10.47|10.4|10.45|10.38|10.47|10.4|10.45|10.38|5
1726716900000|2024-09-19 03:35:00|10.46|10.39|10.47|10.4|10.48|10.41|10.46|10.39|6
1726717200000|2024-09-19 03:40:00|10.48|10.41|10.47|10.4|10.48|10.41|10.47|10.4|4
1726717500000|2024-09-19 03:45:00|10.48|10.41|10.47|10.4|10.48|10.41|10.47|10.4|2
1726717800000|2024-09-19 03:50:00|10.46|10.39|10.46|10.39|10.47|10.4|10.46|10.39|3
1726718100000|2024-09-19 03:55:00|10.45|10.38|10.46|10.39|10.46|10.39|10.45|10.38|2
1726718400000|2024-09-19 04:00:00|10.45|10.38|10.46|10.39|10.46|10.39|10.45|10.38|4
1726718700000|2024-09-19 04:05:00|10.45|10.38|10.45|10.38|10.46|10.39|10.45|10.38|3
1726719000000|2024-09-19 04:10:00|10.44|10.37|10.45|10.38|10.45|10.38|10.44|10.37|2
1726719300000|2024-09-19 04:15:00|10.46|10.39|10.46|10.39|10.47|10.4|10.46|10.39|5
1726719600000|2024-09-19 04:20:00|10.45|10.38|10.44|10.37|10.45|10.38|10.44|10.37|4
1726719900000|2024-09-19 04:25:00|10.43|10.36|10.43|10.36|10.43|10.36|10.43|10.36|1
1726720500000|2024-09-19 04:35:00|10.42|10.35|10.43|10.36|10.43|10.36|10.42|10.35|2
1726721100000|2024-09-19 04:45:00|10.44|10.37|10.46|10.39|10.46|10.39|10.44|10.37|4
1726721400000|2024-09-19 04:50:00|10.45|10.38|10.46|10.39|10.46|10.39|10.45|10.38|2
1726721700000|2024-09-19 04:55:00|10.45|10.38|10.46|10.39|10.46|10.39|10.45|10.38|2
1726722300000|2024-09-19 05:05:00|10.47|10.4|10.46|10.39|10.47|10.4|10.46|10.39|8
1726722600000|2024-09-19 05:10:00|10.47|10.4|10.46|10.39|10.47|10.4|10.46|10.39|6
1726722900000|2024-09-19 05:15:00|10.45|10.38|10.46|10.39|10.47|10.4|10.45|10.38|6
1726723200000|2024-09-19 05:20:00|10.47|10.4|10.46|10.39|10.48|10.41|10.46|10.39|4
1726724100000|2024-09-19 05:35:00|10.45|10.38|10.45|10.38|10.46|10.39|10.45|10.38|3
1726724700000|2024-09-19 05:45:00|10.44|10.37|10.44|10.37|10.44|10.37|10.44|10.37|1
1726725300000|2024-09-19 05:55:00|10.45|10.38|10.44|10.37|10.45|10.38|10.44|10.37|2
1726725600000|2024-09-19 06:00:00|10.46|10.39|10.45|10.38|10.46|10.39|10.45|10.38|2
1726725900000|2024-09-19 06:05:00|10.44|10.37|10.44|10.37|10.44|10.37|10.44|10.37|1
1726726200000|2024-09-19 06:10:00|10.43|10.36|10.43|10.36|10.44|10.37|10.43|10.36|5
1726726500000|2024-09-19 06:15:00|10.44|10.37|10.42|10.35|10.44|10.37|10.41|10.34|6
1726726800000|2024-09-19 06:20:00|10.43|10.36|10.42|10.35|10.43|10.36|10.42|10.35|2
1726727100000|2024-09-19 06:25:00|10.43|10.36|10.43|10.36|10.43|10.36|10.43|10.36|1
1726727400000|2024-09-19 06:30:00|10.42|10.35|10.43|10.36|10.43|10.36|10.42|10.35|2
1726728000000|2024-09-19 06:40:00|10.45|10.38|10.46|10.39|10.46|10.39|10.45|10.38|2
1726728300000|2024-09-19 06:45:00|10.45|10.38|10.46|10.39|10.46|10.39|10.45|10.38|4
1726728600000|2024-09-19 06:50:00|10.45|10.38|10.45|10.38|10.46|10.39|10.45|10.38|3
1726728900000|2024-09-19 06:55:00|10.44|10.37|10.44|10.37|10.45|10.38|10.44|10.37|5
1726729200000|2024-09-19 07:00:00|10.45|10.38|10.43|10.36|10.45|10.38|10.43|10.36|7
1726729500000|2024-09-19 07:05:00|10.44|10.37|10.43|10.36|10.46|10.39|10.43|10.36|10
1726729800000|2024-09-19 07:10:00|10.44|10.37|10.43|10.36|10.45|10.38|10.42|10.35|10
1726730100000|2024-09-19 07:15:00|10.44|10.37|10.44|10.37|10.44|10.37|10.44|10.37|1
1726730400000|2024-09-19 07:20:00|10.45|10.38|10.45|10.38|10.45|10.38|10.44|10.37|3
1726731000000|2024-09-19 07:30:00|10.44|10.37|10.43|10.36|10.44|10.37|10.43|10.36|8
1726731300000|2024-09-19 07:35:00|10.42|10.35|10.45|10.38|10.45|10.38|10.42|10.35|6
1726731600000|2024-09-19 07:40:00|10.44|10.37|10.45|10.38|10.45|10.38|10.44|10.37|14
1726731900000|2024-09-19 07:45:00|10.46|10.39|10.46|10.39|10.46|10.39|10.45|10.38|3
1726732200000|2024-09-19 07:50:00|10.45|10.38|10.46|10.39|10.46|10.39|10.45|10.38|2
1726732800000|2024-09-19 08:00:00|10.47|10.4|10.46|10.39|10.47|10.4|10.45|10.38|8
1726733100000|2024-09-19 08:05:00|10.47|10.4|10.47|10.4|10.47|10.4|10.46|10.39|3
1726733400000|2024-09-19 08:10:00|10.46|10.39|10.47|10.4|10.47|10.4|10.46|10.39|2
1726733700000|2024-09-19 08:15:00|10.46|10.39|10.46|10.39|10.46|10.39|10.46|10.39|1
1726734300000|2024-09-19 08:25:00|10.45|10.38|10.47|10.4|10.47|10.4|10.45|10.38|5
1726734600000|2024-09-19 08:30:00|10.48|10.41|10.5|10.43|10.51|10.44|10.48|10.41|9
1726734900000|2024-09-19 08:35:00|10.51|10.44|10.51|10.44|10.51|10.44|10.51|10.44|1
1726735500000|2024-09-19 08:45:00|10.49|10.42|10.48|10.41|10.5|10.43|10.47|10.4|6
1726735800000|2024-09-19 08:50:00|10.47|10.4|10.47|10.4|10.47|10.4|10.47|10.4|1
1726736400000|2024-09-19 09:00:00|10.46|10.39|10.47|10.4|10.47|10.4|10.46|10.39|4
1726737000000|2024-09-19 09:10:00|10.49|10.42|10.49|10.42|10.5|10.43|10.49|10.42|3
1726737300000|2024-09-19 09:15:00|10.5|10.43|10.48|10.41|10.5|10.43|10.48|10.41|7
1726737600000|2024-09-19 09:20:00|10.49|10.42|10.5|10.43|10.52|10.45|10.49|10.42|10
1726737900000|2024-09-19 09:25:00|10.49|10.42|10.48|10.41|10.49|10.42|10.48|10.41|4
1726738200000|2024-09-19 09:30:00|10.47|10.4|10.47|10.4|10.47|10.4|10.47|10.4|1
1726738500000|2024-09-19 09:35:00|10.48|10.41|10.47|10.4|10.48|10.41|10.47|10.4|2
1726738800000|2024-09-19 09:40:00|10.48|10.41|10.47|10.4|10.48|10.41|10.47|10.4|12
1726739100000|2024-09-19 09:45:00|10.46|10.39|10.46|10.39|10.46|10.39|10.46|10.39|1
1726739400000|2024-09-19 09:50:00|10.45|10.38|10.46|10.39|10.46|10.39|10.45|10.38|6
1726740000000|2024-09-19 10:00:00|10.47|10.4|10.5|10.43|10.5|10.43|10.47|10.4|10
1726740300000|2024-09-19 10:05:00|10.49|10.42|10.49|10.42|10.49|10.42|10.49|10.42|1
1726740600000|2024-09-19 10:10:00|10.5|10.43|10.51|10.44|10.51|10.44|10.49|10.42|6
1726740900000|2024-09-19 10:15:00|10.5|10.43|10.5|10.43|10.5|10.43|10.5|10.43|1
1726741200000|2024-09-19 10:20:00|10.49|10.42|10.49|10.42|10.49|10.42|10.49|10.42|1
1726741500000|2024-09-19 10:25:00|10.51|10.44|10.52|10.45|10.53|10.46|10.5|10.43|8
1726741800000|2024-09-19 10:30:00|10.51|10.44|10.48|10.41|10.52|10.45|10.48|10.41|7
1726742100000|2024-09-19 10:35:00|10.47|10.4|10.48|10.41|10.49|10.42|10.47|10.4|18
1726742400000|2024-09-19 10:40:00|10.47|10.4|10.49|10.42|10.49|10.42|10.47|10.4|9
1726742700000|2024-09-19 10:45:00|10.48|10.41|10.48|10.41|10.49|10.42|10.48|10.41|5
1726743300000|2024-09-19 10:55:00|10.47|10.4|10.47|10.4|10.48|10.41|10.47|10.4|5
1726743600000|2024-09-19 11:00:00|10.46|10.39|10.47|10.4|10.47|10.4|10.46|10.39|4
1726743900000|2024-09-19 11:05:00|10.46|10.39|10.46|10.39|10.46|10.39|10.46|10.39|1
1726744200000|2024-09-19 11:10:00|10.47|10.4|10.47|10.4|10.47|10.4|10.46|10.39|3
1726744500000|2024-09-19 11:15:00|10.46|10.39|10.47|10.4|10.47|10.4|10.46|10.39|2
1726745700000|2024-09-19 11:35:00|10.48|10.41|10.47|10.4|10.48|10.41|10.47|10.4|2
1726746000000|2024-09-19 11:40:00|10.48|10.41|10.48|10.41|10.48|10.41|10.48|10.41|1
1726746600000|2024-09-19 11:50:00|10.49|10.42|10.49|10.42|10.49|10.42|10.49|10.42|1
1726747200000|2024-09-19 12:00:00|10.48|10.41|10.5|10.43|10.5|10.43|10.48|10.41|3
1726747500000|2024-09-19 12:05:00|10.51|10.44|10.54|10.47|10.56|10.49|10.51|10.44|20
1726747800000|2024-09-19 12:10:00|10.55|10.48|10.55|10.48|10.56|10.49|10.54|10.47|17
1726748400000|2024-09-19 12:20:00|10.53|10.46|10.52|10.45|10.54|10.47|10.51|10.44|10
1726748700000|2024-09-19 12:25:00|10.51|10.44|10.5|10.43|10.51|10.44|10.5|10.43|4
1726749000000|2024-09-19 12:30:00|10.51|10.44|10.54|10.47|10.54|10.47|10.5|10.43|14
1726749300000|2024-09-19 12:35:00|10.55|10.48|10.51|10.44|10.55|10.48|10.51|10.44|7
1726749600000|2024-09-19 12:40:00|10.52|10.45|10.51|10.44|10.52|10.45|10.5|10.43|6
1726749900000|2024-09-19 12:45:00|10.5|10.43|10.47|10.4|10.5|10.43|10.47|10.4|8
1726750200000|2024-09-19 12:50:00|10.48|10.41|10.5|10.43|10.5|10.43|10.48|10.41|6
1726750500000|2024-09-19 12:55:00|10.51|10.44|10.51|10.44|10.53|10.46|10.5|10.43|9
1726751400000|2024-09-19 13:10:00|10.52|10.45|10.56|10.49|10.56|10.49|10.52|10.45|7
1726751700000|2024-09-19 13:15:00|10.55|10.48|10.54|10.47|10.55|10.48|10.54|10.47|2
1726752300000|2024-09-19 13:25:00|10.55|10.48|10.55|10.48|10.55|10.48|10.55|10.48|1
1726752600000|2024-09-19 13:30:00|10.57|10.5|10.53|10.46|10.57|10.5|10.53|10.46|15
1726752900000|2024-09-19 13:35:00|10.52|10.45|10.53|10.46|10.54|10.47|10.51|10.44|18
1726753200000|2024-09-19 13:40:00|10.54|10.47|10.52|10.45|10.54|10.47|10.52|10.45|3
1726753800000|2024-09-19 13:50:00|10.51|10.44|10.48|10.41|10.51|10.44|10.47|10.4|16
1726754400000|2024-09-19 14:00:00|10.51|10.44|10.55|10.48|10.56|10.49|10.51|10.44|7
1726754700000|2024-09-19 14:05:00|10.54|10.47|10.52|10.45|10.55|10.48|10.52|10.45|11
1726755000000|2024-09-19 14:10:00|10.51|10.44|10.55|10.48|10.56|10.49|10.51|10.44|9
1726755300000|2024-09-19 14:15:00|10.54|10.47|10.54|10.47|10.55|10.48|10.53|10.46|5
1726755900000|2024-09-19 14:25:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|3
1726756200000|2024-09-19 14:30:00|10.56|10.49|10.57|10.5|10.58|10.51|10.55|10.48|10
1726756500000|2024-09-19 14:35:00|10.58|10.51|10.58|10.51|10.58|10.51|10.57|10.5|11
1726756800000|2024-09-19 14:40:00|10.57|10.5|10.56|10.49|10.57|10.5|10.55|10.48|8
1726757100000|2024-09-19 14:45:00|10.55|10.48|10.55|10.48|10.55|10.48|10.53|10.46|15
1726757700000|2024-09-19 14:55:00|10.54|10.47|10.53|10.46|10.54|10.47|10.53|10.46|2
1726758300000|2024-09-19 15:05:00|10.54|10.47|10.54|10.47|10.55|10.48|10.53|10.46|5
1726758600000|2024-09-19 15:10:00|10.53|10.46|10.53|10.46|10.54|10.47|10.53|10.46|3
1726758900000|2024-09-19 15:15:00|10.54|10.47|10.52|10.45|10.54|10.47|10.51|10.44|5
1726759200000|2024-09-19 15:20:00|10.51|10.44|10.52|10.45|10.52|10.45|10.5|10.43|8
1726759500000|2024-09-19 15:25:00|10.51|10.44|10.53|10.46|10.53|10.46|10.51|10.44|3
1726759800000|2024-09-19 15:30:00|10.54|10.47|10.52|10.45|10.54|10.47|10.52|10.45|9
1726760400000|2024-09-19 15:40:00|10.53|10.46|10.53|10.46|10.53|10.46|10.53|10.46|1
1726760700000|2024-09-19 15:45:00|10.54|10.47|10.55|10.48|10.55|10.48|10.54|10.47|4
1726761000000|2024-09-19 15:50:00|10.54|10.47|10.53|10.46|10.54|10.47|10.53|10.46|6
1726761600000|2024-09-19 16:00:00|10.54|10.47|10.56|10.49|10.56|10.49|10.54|10.47|7
1726761900000|2024-09-19 16:05:00|10.57|10.5|10.57|10.5|10.57|10.5|10.57|10.5|1
1726762500000|2024-09-19 16:15:00|10.59|10.52|10.63|10.56|10.65|10.58|10.59|10.52|15
1726762800000|2024-09-19 16:20:00|10.64|10.57|10.65|10.58|10.65|10.58|10.64|10.57|10
1726763100000|2024-09-19 16:25:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|5
1726763400000|2024-09-19 16:30:00|10.67|10.6|10.71|10.64|10.71|10.64|10.67|10.6|5
1726763700000|2024-09-19 16:35:00|10.7|10.63|10.7|10.63|10.71|10.64|10.7|10.63|3
1726764300000|2024-09-19 16:45:00|10.69|10.62|10.73|10.66|10.73|10.66|10.69|10.62|7
1726764900000|2024-09-19 16:55:00|10.72|10.65|10.71|10.64|10.72|10.65|10.71|10.64|2
1726765500000|2024-09-19 17:05:00|10.72|10.65|10.72|10.65|10.73|10.66|10.71|10.64|5
1726765800000|2024-09-19 17:10:00|10.68|10.61|10.67|10.6|10.68|10.61|10.67|10.6|2
1726766100000|2024-09-19 17:15:00|10.68|10.61|10.68|10.61|10.68|10.61|10.68|10.61|1
1726766400000|2024-09-19 17:20:00|10.66|10.59|10.59|10.52|10.66|10.59|10.59|10.52|3
1726766700000|2024-09-19 17:25:00|10.61|10.54|10.61|10.54|10.61|10.54|10.59|10.52|9
1726767300000|2024-09-19 17:35:00|10.62|10.55|10.62|10.55|10.63|10.56|10.62|10.55|3
1726767600000|2024-09-19 17:40:00|10.66|10.59|10.66|10.59|10.67|10.6|10.66|10.59|3
1726767900000|2024-09-19 17:45:00|10.65|10.58|10.65|10.58|10.66|10.59|10.65|10.58|5
1726768500000|2024-09-19 17:55:00|10.67|10.6|10.68|10.61|10.68|10.61|10.67|10.6|2
1726768800000|2024-09-19 18:00:00|10.69|10.62|10.69|10.62|10.69|10.62|10.69|10.62|1
1726769100000|2024-09-19 18:05:00|10.71|10.64|10.68|10.61|10.71|10.64|10.68|10.61|4
1726769400000|2024-09-19 18:10:00|10.67|10.6|10.68|10.61|10.69|10.62|10.67|10.6|6
1726770000000|2024-09-19 18:20:00|10.69|10.62|10.71|10.64|10.72|10.65|10.69|10.62|5
1726770300000|2024-09-19 18:25:00|10.7|10.63|10.7|10.63|10.7|10.63|10.7|10.63|1
1726770600000|2024-09-19 18:30:00|10.69|10.62|10.7|10.63|10.7|10.63|10.69|10.62|2
1726770900000|2024-09-19 18:35:00|10.71|10.64|10.72|10.65|10.72|10.65|10.71|10.64|2
1726771200000|2024-09-19 18:40:00|10.73|10.66|10.72|10.65|10.73|10.66|10.71|10.64|4
1726771500000|2024-09-19 18:45:00|10.71|10.64|10.71|10.64|10.71|10.64|10.71|10.64|1
1726771800000|2024-09-19 18:50:00|10.7|10.63|10.69|10.62|10.7|10.63|10.69|10.62|2
1726773600000|2024-09-19 19:20:00|10.67|10.6|10.67|10.6|10.67|10.6|10.67|10.6|1
1726774800000|2024-09-19 19:40:00|10.66|10.59|10.67|10.6|10.67|10.6|10.66|10.59|2
1726775100000|2024-09-19 19:45:00|10.66|10.59|10.66|10.59|10.66|10.59|10.66|10.59|1
1726775400000|2024-09-19 19:50:00|10.65|10.58|10.63|10.56|10.65|10.58|10.61|10.54|13
1726775700000|2024-09-19 19:55:00|10.62|10.55|10.62|10.55|10.62|10.55|10.62|10.55|1
1726776300000|2024-09-19 20:05:00|10.63|10.56|10.65|10.58|10.66|10.59|10.63|10.56|4
1726776600000|2024-09-19 20:10:00|10.64|10.57|10.65|10.58|10.65|10.58|10.64|10.57|2
1726776900000|2024-09-19 20:15:00|10.66|10.59|10.65|10.58|10.66|10.59|10.65|10.58|2
1726777200000|2024-09-19 20:20:00|10.66|10.59|10.66|10.59|10.66|10.59|10.66|10.59|1
1726777800000|2024-09-19 20:30:00|10.65|10.58|10.65|10.58|10.65|10.58|10.65|10.58|1
1726778100000|2024-09-19 20:35:00|10.66|10.59|10.65|10.58|10.66|10.59|10.65|10.58|2
1726779000000|2024-09-19 20:50:00|10.64|10.57|10.65|10.58|10.65|10.58|10.64|10.57|2
1726779300000|2024-09-19 20:55:00|10.66|10.59|10.64|10.57|10.66|10.59|10.64|10.57|3
1726779600000|2024-09-19 21:00:00|10.65|10.58|10.62|10.55|10.65|10.58|10.62|10.55|22
1726779900000|2024-09-19 21:05:00|10.63|10.56|10.63|10.56|10.64|10.57|10.62|10.55|23
1726780200000|2024-09-19 21:10:00|10.64|10.57|10.65|10.58|10.66|10.59|10.64|10.57|12
1726780500000|2024-09-19 21:15:00|10.66|10.59|10.64|10.57|10.66|10.59|10.64|10.57|11
1726780800000|2024-09-19 21:20:00|10.65|10.58|10.63|10.56|10.65|10.58|10.63|10.56|7
1726781100000|2024-09-19 21:25:00|10.62|10.55|10.62|10.55|10.63|10.56|10.62|10.55|7
1726781400000|2024-09-19 21:30:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|6
1726781700000|2024-09-19 21:35:00|10.61|10.54|10.61|10.54|10.62|10.55|10.61|10.54|5
1726782000000|2024-09-19 21:40:00|10.6|10.53|10.6|10.53|10.61|10.54|10.6|10.53|5
1726782300000|2024-09-19 21:45:00|10.61|10.54|10.6|10.53|10.61|10.54|10.6|10.53|6
1726782600000|2024-09-19 21:50:00|10.61|10.54|10.59|10.52|10.61|10.54|10.59|10.52|5
1726782900000|2024-09-19 21:55:00|10.58|10.51|10.55|10.48|10.59|10.52|10.55|10.48|14
1726783200000|2024-09-19 22:00:00|10.54|10.47|10.54|10.47|10.55|10.48|10.54|10.47|3
1726783500000|2024-09-19 22:05:00|10.55|10.48|10.52|10.45|10.55|10.48|10.52|10.45|6
1726783800000|2024-09-19 22:10:00|10.53|10.46|10.52|10.45|10.53|10.46|10.5|10.43|8
1726785300000|2024-09-19 22:35:00|10.53|10.46|10.53|10.46|10.56|10.49|10.51|10.44|14
1726785600000|2024-09-19 22:40:00|10.52|10.45|10.54|10.47|10.54|10.47|10.52|10.45|5
1726785900000|2024-09-19 22:45:00|10.53|10.46|10.54|10.47|10.55|10.48|10.53|10.46|8
1726786200000|2024-09-19 22:50:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|5
1726786500000|2024-09-19 22:55:00|10.56|10.49|10.56|10.49|10.56|10.49|10.55|10.48|3
1726786800000|2024-09-19 23:00:00|10.55|10.48|10.56|10.49|10.57|10.5|10.55|10.48|8
1726787100000|2024-09-19 23:05:00|10.55|10.48|10.56|10.49|10.56|10.49|10.55|10.48|2
1726787400000|2024-09-19 23:10:00|10.57|10.5|10.59|10.52|10.6|10.53|10.57|10.5|7
1726787700000|2024-09-19 23:15:00|10.58|10.51|10.59|10.52|10.59|10.52|10.57|10.5|4
1726788000000|2024-09-19 23:20:00|10.58|10.51|10.58|10.51|10.58|10.51|10.58|10.51|1
1726788300000|2024-09-19 23:25:00|10.57|10.5|10.57|10.5|10.57|10.5|10.56|10.49|3
1726788600000|2024-09-19 23:30:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|2
1726788900000|2024-09-19 23:35:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|4
1726789200000|2024-09-19 23:40:00|10.56|10.49|10.56|10.49|10.56|10.49|10.56|10.49|1
1726789500000|2024-09-19 23:45:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|3
1726790100000|2024-09-19 23:55:00|10.54|10.47|10.54|10.47|10.54|10.47|10.54|10.47|1
1726790400000|2024-09-20 00:00:00|10.55|10.48|10.56|10.49|10.57|10.5|10.55|10.48|6
1726790700000|2024-09-20 00:05:00|10.57|10.5|10.56|10.49|10.57|10.5|10.55|10.48|8
1726791000000|2024-09-20 00:10:00|10.55|10.48|10.56|10.49|10.56|10.49|10.54|10.47|6
1726791300000|2024-09-20 00:15:00|10.55|10.48|10.53|10.46|10.55|10.48|10.53|10.46|5
1726791900000|2024-09-20 00:25:00|10.52|10.45|10.51|10.44|10.52|10.45|10.51|10.44|2
1726792500000|2024-09-20 00:35:00|10.49|10.42|10.46|10.39|10.49|10.42|10.46|10.39|8
1726792800000|2024-09-20 00:40:00|10.47|10.4|10.47|10.4|10.47|10.4|10.47|10.4|1
1726793100000|2024-09-20 00:45:00|10.48|10.41|10.48|10.41|10.48|10.41|10.48|10.41|1
1726793400000|2024-09-20 00:50:00|10.49|10.42|10.49|10.42|10.49|10.42|10.49|10.42|1
1726793700000|2024-09-20 00:55:00|10.48|10.41|10.47|10.4|10.48|10.41|10.47|10.4|2
1726794000000|2024-09-20 01:00:00|10.48|10.41|10.48|10.41|10.48|10.41|10.48|10.41|1
1726794300000|2024-09-20 01:05:00|10.45|10.38|10.42|10.35|10.45|10.38|10.42|10.35|9
1726794900000|2024-09-20 01:15:00|10.44|10.37|10.44|10.37|10.44|10.37|10.44|10.37|1
1726795200000|2024-09-20 01:20:00|10.43|10.36|10.44|10.37|10.44|10.37|10.43|10.36|2
1726795500000|2024-09-20 01:25:00|10.41|10.34|10.43|10.36|10.43|10.36|10.41|10.34|6
1726795800000|2024-09-20 01:30:00|10.44|10.37|10.46|10.39|10.46|10.39|10.44|10.37|2
1726796100000|2024-09-20 01:35:00|10.45|10.38|10.45|10.38|10.45|10.38|10.45|10.38|1
1726796400000|2024-09-20 01:40:00|10.46|10.39|10.46|10.39|10.46|10.39|10.46|10.39|1
1726796700000|2024-09-20 01:45:00|10.47|10.4|10.48|10.41|10.49|10.42|10.47|10.4|8
1726797300000|2024-09-20 01:55:00|10.49|10.42|10.47|10.4|10.49|10.42|10.47|10.4|5
1726797900000|2024-09-20 02:05:00|10.48|10.41|10.47|10.4|10.48|10.41|10.47|10.4|2
1726798200000|2024-09-20 02:10:00|10.46|10.39|10.46|10.39|10.47|10.4|10.46|10.39|5
1726798500000|2024-09-20 02:15:00|10.47|10.4|10.47|10.4|10.48|10.41|10.47|10.4|7
1726798800000|2024-09-20 02:20:00|10.46|10.39|10.45|10.38|10.46|10.39|10.44|10.37|8
1726799100000|2024-09-20 02:25:00|10.44|10.37|10.46|10.39|10.46|10.39|10.44|10.37|3
1726799400000|2024-09-20 02:30:00|10.47|10.4|10.48|10.41|10.48|10.41|10.47|10.4|2
1726799700000|2024-09-20 02:35:00|10.47|10.4|10.49|10.42|10.49|10.42|10.47|10.4|3
1726800000000|2024-09-20 02:40:00|10.48|10.41|10.48|10.41|10.49|10.42|10.48|10.41|5
1726800300000|2024-09-20 02:45:00|10.47|10.4|10.48|10.41|10.48|10.41|10.47|10.4|2
1726800600000|2024-09-20 02:50:00|10.47|10.4|10.49|10.42|10.49|10.42|10.47|10.4|9
1726800900000|2024-09-20 02:55:00|10.5|10.43|10.5|10.43|10.5|10.43|10.49|10.42|11
1726801200000|2024-09-20 03:00:00|10.49|10.42|10.51|10.44|10.51|10.44|10.49|10.42|13
1726801500000|2024-09-20 03:05:00|10.52|10.45|10.52|10.45|10.53|10.46|10.51|10.44|5
1726801800000|2024-09-20 03:10:00|10.51|10.44|10.51|10.44|10.52|10.45|10.51|10.44|9
1726802100000|2024-09-20 03:15:00|10.52|10.45|10.53|10.46|10.53|10.46|10.51|10.44|10
1726802400000|2024-09-20 03:20:00|10.54|10.47|10.53|10.46|10.54|10.47|10.53|10.46|2
1726802700000|2024-09-20 03:25:00|10.52|10.45|10.53|10.46|10.53|10.46|10.52|10.45|2
1726803000000|2024-09-20 03:30:00|10.54|10.47|10.54|10.47|10.54|10.47|10.54|10.47|1
1726803300000|2024-09-20 03:35:00|10.53|10.46|10.54|10.47|10.54|10.47|10.53|10.46|4
1726803600000|2024-09-20 03:40:00|10.55|10.48|10.55|10.48|10.56|10.49|10.54|10.47|7
1726803900000|2024-09-20 03:45:00|10.56|10.49|10.59|10.52|10.59|10.52|10.56|10.49|4
1726804200000|2024-09-20 03:50:00|10.6|10.53|10.61|10.54|10.62|10.55|10.6|10.53|4
1726804500000|2024-09-20 03:55:00|10.6|10.53|10.6|10.53|10.61|10.54|10.6|10.53|5
1726804800000|2024-09-20 04:00:00|10.63|10.56|10.68|10.61|10.7|10.63|10.63|10.56|28
1726805100000|2024-09-20 04:05:00|10.67|10.6|10.72|10.65|10.73|10.66|10.66|10.59|22
1726805400000|2024-09-20 04:10:00|10.71|10.64|10.7|10.63|10.73|10.66|10.7|10.63|16
1726805700000|2024-09-20 04:15:00|10.69|10.62|10.72|10.65|10.74|10.67|10.69|10.62|12
1726806000000|2024-09-20 04:20:00|10.71|10.64|10.69|10.62|10.71|10.64|10.68|10.61|15
1726806300000|2024-09-20 04:25:00|10.7|10.63|10.68|10.61|10.7|10.63|10.68|10.61|7
1726806600000|2024-09-20 04:30:00|10.66|10.59|10.65|10.58|10.67|10.6|10.65|10.58|6
1726806900000|2024-09-20 04:35:00|10.64|10.57|10.65|10.58|10.65|10.58|10.64|10.57|2
1726807200000|2024-09-20 04:40:00|10.68|10.61|10.69|10.62|10.69|10.62|10.67|10.6|6
1726807800000|2024-09-20 04:50:00|10.7|10.63|10.72|10.65|10.72|10.65|10.7|10.63|9
1726808100000|2024-09-20 04:55:00|10.73|10.66|10.71|10.64|10.73|10.66|10.71|10.64|15
1726808400000|2024-09-20 05:00:00|10.72|10.65|10.73|10.66|10.73|10.66|10.71|10.64|8
1726808700000|2024-09-20 05:05:00|10.72|10.65|10.72|10.65|10.73|10.66|10.71|10.64|11
1726809000000|2024-09-20 05:10:00|10.71|10.64|10.72|10.65|10.72|10.65|10.71|10.64|6
1726809600000|2024-09-20 05:20:00|10.73|10.66|10.75|10.68|10.79|10.72|10.73|10.66|23
1726809900000|2024-09-20 05:25:00|10.76|10.69|10.76|10.69|10.78|10.71|10.75|10.68|15
1726810200000|2024-09-20 05:30:00|10.75|10.68|10.75|10.68|10.76|10.69|10.74|10.67|9
1726810500000|2024-09-20 05:35:00|10.74|10.67|10.72|10.65|10.74|10.67|10.72|10.65|7
1726810800000|2024-09-20 05:40:00|10.71|10.64|10.69|10.62|10.71|10.64|10.68|10.61|9
1726811100000|2024-09-20 05:45:00|10.68|10.61|10.69|10.62|10.69|10.62|10.68|10.61|2
1726811400000|2024-09-20 05:50:00|10.7|10.63|10.71|10.64|10.72|10.65|10.69|10.62|5
1726811700000|2024-09-20 05:55:00|10.72|10.65|10.72|10.65|10.72|10.65|10.72|10.65|1
1726812000000|2024-09-20 06:00:00|10.73|10.66|10.72|10.65|10.74|10.67|10.72|10.65|4
1726812300000|2024-09-20 06:05:00|10.71|10.64|10.7|10.63|10.71|10.64|10.7|10.63|4
1726812600000|2024-09-20 06:10:00|10.71|10.64|10.68|10.61|10.71|10.64|10.67|10.6|6
1726812900000|2024-09-20 06:15:00|10.67|10.6|10.68|10.61|10.68|10.61|10.66|10.59|6
1726813200000|2024-09-20 06:20:00|10.69|10.62|10.69|10.62|10.69|10.62|10.69|10.62|1
1726813500000|2024-09-20 06:25:00|10.7|10.63|10.67|10.6|10.7|10.63|10.67|10.6|4
1726813800000|2024-09-20 06:30:00|10.68|10.61|10.68|10.61|10.69|10.62|10.68|10.61|3
1726814100000|2024-09-20 06:35:00|10.69|10.62|10.7|10.63|10.7|10.63|10.68|10.61|6
1726814400000|2024-09-20 06:40:00|10.69|10.62|10.69|10.62|10.71|10.64|10.69|10.62|9
1726814700000|2024-09-20 06:45:00|10.7|10.63|10.72|10.65|10.72|10.65|10.7|10.63|3
1726815300000|2024-09-20 06:55:00|10.73|10.66|10.74|10.67|10.74|10.67|10.73|10.66|4
1726815600000|2024-09-20 07:00:00|10.73|10.66|10.72|10.65|10.73|10.66|10.72|10.65|2
1726815900000|2024-09-20 07:05:00|10.69|10.62|10.7|10.63|10.71|10.64|10.69|10.62|4
1726816200000|2024-09-20 07:10:00|10.69|10.62|10.7|10.63|10.71|10.64|10.69|10.62|8
1726816500000|2024-09-20 07:15:00|10.69|10.62|10.68|10.61|10.69|10.62|10.68|10.61|2
1726817100000|2024-09-20 07:25:00|10.67|10.6|10.67|10.6|10.68|10.61|10.67|10.6|9
1726817400000|2024-09-20 07:30:00|10.68|10.61|10.69|10.62|10.69|10.62|10.67|10.6|8
1726818000000|2024-09-20 07:40:00|10.7|10.63|10.7|10.63|10.7|10.63|10.7|10.63|1
1726819200000|2024-09-20 08:00:00|10.71|10.64|10.71|10.64|10.71|10.64|10.7|10.63|5
1726819800000|2024-09-20 08:10:00|10.7|10.63|10.68|10.61|10.7|10.63|10.68|10.61|5
1726820100000|2024-09-20 08:15:00|10.69|10.62|10.68|10.61|10.69|10.62|10.68|10.61|6
1726820700000|2024-09-20 08:25:00|10.69|10.62|10.65|10.58|10.69|10.62|10.65|10.58|7
1726821000000|2024-09-20 08:30:00|10.66|10.59|10.65|10.58|10.66|10.59|10.65|10.58|4
1726821300000|2024-09-20 08:35:00|10.64|10.57|10.63|10.56|10.65|10.58|10.63|10.56|6
1726821900000|2024-09-20 08:45:00|10.66|10.59|10.69|10.62|10.69|10.62|10.66|10.59|6
1726822200000|2024-09-20 08:50:00|10.7|10.63|10.69|10.62|10.7|10.63|10.69|10.62|2
1726822500000|2024-09-20 08:55:00|10.7|10.63|10.69|10.62|10.7|10.63|10.69|10.62|2
1726823100000|2024-09-20 09:05:00|10.7|10.63|10.71|10.64|10.72|10.65|10.7|10.63|4
1726823700000|2024-09-20 09:15:00|10.72|10.65|10.72|10.65|10.72|10.65|10.72|10.65|1
1726824000000|2024-09-20 09:20:00|10.71|10.64|10.7|10.63|10.71|10.64|10.7|10.63|2
1726824300000|2024-09-20 09:25:00|10.71|10.64|10.71|10.64|10.71|10.64|10.71|10.64|1
1726825200000|2024-09-20 09:40:00|10.73|10.66|10.74|10.67|10.75|10.68|10.72|10.65|14
1726825800000|2024-09-20 09:50:00|10.73|10.66|10.73|10.66|10.73|10.66|10.73|10.66|1
1726826100000|2024-09-20 09:55:00|10.74|10.67|10.72|10.65|10.74|10.67|10.71|10.64|5
1726826400000|2024-09-20 10:00:00|10.73|10.66|10.73|10.66|10.74|10.67|10.73|10.66|3
1726827300000|2024-09-20 10:15:00|10.71|10.64|10.71|10.64|10.72|10.65|10.7|10.63|7
1726827900000|2024-09-20 10:25:00|10.72|10.65|10.71|10.64|10.72|10.65|10.71|10.64|2
1726828500000|2024-09-20 10:35:00|10.7|10.63|10.72|10.65|10.72|10.65|10.7|10.63|3
1726828800000|2024-09-20 10:40:00|10.73|10.66|10.72|10.65|10.73|10.66|10.72|10.65|4
1726829100000|2024-09-20 10:45:00|10.73|10.66|10.73|10.66|10.74|10.67|10.73|10.66|7
1726829400000|2024-09-20 10:50:00|10.74|10.67|10.73|10.66|10.74|10.67|10.72|10.65|4
1726829700000|2024-09-20 10:55:00|10.74|10.67|10.75|10.68|10.75|10.68|10.74|10.67|2
1726830000000|2024-09-20 11:00:00|10.74|10.67|10.74|10.67|10.75|10.68|10.73|10.66|5
1726830300000|2024-09-20 11:05:00|10.73|10.66|10.73|10.66|10.73|10.66|10.73|10.66|1
1726830600000|2024-09-20 11:10:00|10.72|10.65|10.7|10.63|10.72|10.65|10.7|10.63|3
1726830900000|2024-09-20 11:15:00|10.69|10.62|10.69|10.62|10.69|10.62|10.69|10.62|1
1726831500000|2024-09-20 11:25:00|10.68|10.61|10.66|10.59|10.68|10.61|10.65|10.58|7
1726831800000|2024-09-20 11:30:00|10.65|10.58|10.64|10.57|10.66|10.59|10.64|10.57|4
1726832100000|2024-09-20 11:35:00|10.62|10.55|10.61|10.54|10.62|10.55|10.61|10.54|6
1726832700000|2024-09-20 11:45:00|10.62|10.55|10.64|10.57|10.64|10.57|10.62|10.55|7
1726833000000|2024-09-20 11:50:00|10.65|10.58|10.65|10.58|10.65|10.58|10.63|10.56|15
1726833300000|2024-09-20 11:55:00|10.64|10.57|10.64|10.57|10.65|10.58|10.64|10.57|3
1726833600000|2024-09-20 12:00:00|10.63|10.56|10.66|10.59|10.67|10.6|10.63|10.56|12
1726833900000|2024-09-20 12:05:00|10.65|10.58|10.67|10.6|10.67|10.6|10.65|10.58|3
1726834200000|2024-09-20 12:10:00|10.66|10.59|10.65|10.58|10.66|10.59|10.64|10.57|4
1726834500000|2024-09-20 12:15:00|10.66|10.59|10.67|10.6|10.67|10.6|10.65|10.58|10
1726834800000|2024-09-20 12:20:00|10.66|10.59|10.67|10.6|10.68|10.61|10.65|10.58|8
1726835100000|2024-09-20 12:25:00|10.68|10.61|10.68|10.61|10.68|10.61|10.67|10.6|3
1726835400000|2024-09-20 12:30:00|10.67|10.6|10.68|10.61|10.68|10.61|10.67|10.6|2
1726835700000|2024-09-20 12:35:00|10.67|10.6|10.67|10.6|10.67|10.6|10.67|10.6|1
1726836000000|2024-09-20 12:40:00|10.68|10.61|10.69|10.62|10.7|10.63|10.68|10.61|8
1726836300000|2024-09-20 12:45:00|10.7|10.63|10.69|10.62|10.7|10.63|10.68|10.61|4
1726837800000|2024-09-20 13:10:00|10.65|10.58|10.55|10.48|10.65|10.58|10.55|10.48|22
1726838100000|2024-09-20 13:15:00|10.54|10.47|10.57|10.5|10.58|10.51|10.51|10.44|22
1726838400000|2024-09-20 13:20:00|10.56|10.49|10.57|10.5|10.58|10.51|10.56|10.49|6
1726838700000|2024-09-20 13:25:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|2
1726839000000|2024-09-20 13:30:00|10.56|10.49|10.54|10.47|10.58|10.51|10.54|10.47|11
1726839300000|2024-09-20 13:35:00|10.55|10.48|10.55|10.48|10.56|10.49|10.55|10.48|3
1726839600000|2024-09-20 13:40:00|10.54|10.47|10.52|10.45|10.54|10.47|10.5|10.43|25
1726839900000|2024-09-20 13:45:00|10.53|10.46|10.52|10.45|10.53|10.46|10.52|10.45|4
1726840200000|2024-09-20 13:50:00|10.55|10.48|10.54|10.47|10.56|10.49|10.54|10.47|8
1726840500000|2024-09-20 13:55:00|10.55|10.48|10.54|10.47|10.56|10.49|10.54|10.47|4
1726840800000|2024-09-20 14:00:00|10.53|10.46|10.54|10.47|10.54|10.47|10.53|10.46|2
1726841100000|2024-09-20 14:05:00|10.55|10.48|10.52|10.45|10.55|10.48|10.51|10.44|6
1726841400000|2024-09-20 14:10:00|10.51|10.44|10.48|10.41|10.51|10.44|10.47|10.4|9
1726841700000|2024-09-20 14:15:00|10.49|10.42|10.53|10.46|10.53|10.46|10.47|10.4|21
1726842000000|2024-09-20 14:20:00|10.52|10.45|10.52|10.45|10.54|10.47|10.51|10.44|19
1726842300000|2024-09-20 14:25:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|2
1726842600000|2024-09-20 14:30:00|10.54|10.47|10.59|10.52|10.59|10.52|10.52|10.45|16
1726842900000|2024-09-20 14:35:00|10.58|10.51|10.59|10.52|10.6|10.53|10.55|10.48|18
1726843200000|2024-09-20 14:40:00|10.58|10.51|10.56|10.49|10.6|10.53|10.55|10.48|25
1726843800000|2024-09-20 14:50:00|10.57|10.5|10.53|10.46|10.58|10.51|10.52|10.45|17
1726844100000|2024-09-20 14:55:00|10.52|10.45|10.52|10.45|10.53|10.46|10.52|10.45|13
1726844400000|2024-09-20 15:00:00|10.53|10.46|10.46|10.39|10.53|10.46|10.45|10.38|28
1726844700000|2024-09-20 15:05:00|10.47|10.4|10.48|10.41|10.49|10.42|10.46|10.39|22
1726845000000|2024-09-20 15:10:00|10.49|10.42|10.47|10.4|10.5|10.43|10.47|10.4|7
1726845300000|2024-09-20 15:15:00|10.48|10.41|10.47|10.4|10.48|10.41|10.47|10.4|4
1726845600000|2024-09-20 15:20:00|10.48|10.41|10.48|10.41|10.49|10.42|10.47|10.4|5
1726845900000|2024-09-20 15:25:00|10.49|10.42|10.48|10.41|10.49|10.42|10.48|10.41|8
1726846200000|2024-09-20 15:30:00|10.49|10.42|10.52|10.45|10.52|10.45|10.49|10.42|12
1726846500000|2024-09-20 15:35:00|10.51|10.44|10.52|10.45|10.53|10.46|10.51|10.44|12
1726846800000|2024-09-20 15:40:00|10.54|10.47|10.56|10.49|10.56|10.49|10.54|10.47|2
1726847100000|2024-09-20 15:45:00|10.55|10.48|10.56|10.49|10.56|10.49|10.55|10.48|4
1726847400000|2024-09-20 15:50:00|10.55|10.48|10.55|10.48|10.56|10.49|10.55|10.48|3
1726847700000|2024-09-20 15:55:00|10.56|10.49|10.56|10.49|10.57|10.5|10.56|10.49|7
1726848000000|2024-09-20 16:00:00|10.57|10.5|10.56|10.49|10.58|10.51|10.56|10.49|12
1726848300000|2024-09-20 16:05:00|10.55|10.48|10.57|10.5|10.57|10.5|10.55|10.48|5
1726848600000|2024-09-20 16:10:00|10.58|10.51|10.56|10.49|10.58|10.51|10.56|10.49|9
1726848900000|2024-09-20 16:15:00|10.55|10.48|10.55|10.48|10.56|10.49|10.54|10.47|19
1726849200000|2024-09-20 16:20:00|10.54|10.47|10.58|10.51|10.58|10.51|10.54|10.47|7
1726849500000|2024-09-20 16:25:00|10.59|10.52|10.55|10.48|10.59|10.52|10.55|10.48|9
1726849800000|2024-09-20 16:30:00|10.56|10.49|10.52|10.45|10.56|10.49|10.51|10.44|13
1726850100000|2024-09-20 16:35:00|10.53|10.46|10.49|10.42|10.53|10.46|10.49|10.42|17
1726850400000|2024-09-20 16:40:00|10.5|10.43|10.5|10.43|10.5|10.43|10.48|10.41|5
1726850700000|2024-09-20 16:45:00|10.49|10.42|10.49|10.42|10.5|10.43|10.49|10.42|3
1726851000000|2024-09-20 16:50:00|10.48|10.41|10.49|10.42|10.49|10.42|10.48|10.41|4
1726851300000|2024-09-20 16:55:00|10.5|10.43|10.5|10.43|10.5|10.43|10.5|10.43|1
1726851600000|2024-09-20 17:00:00|10.49|10.42|10.48|10.41|10.49|10.42|10.48|10.41|2
1726851900000|2024-09-20 17:05:00|10.47|10.4|10.47|10.4|10.48|10.41|10.47|10.4|5
1726852200000|2024-09-20 17:10:00|10.48|10.41|10.5|10.43|10.5|10.43|10.48|10.41|5
1726852500000|2024-09-20 17:15:00|10.51|10.44|10.5|10.43|10.51|10.44|10.5|10.43|8
1726852800000|2024-09-20 17:20:00|10.49|10.42|10.46|10.39|10.5|10.43|10.46|10.39|10
1726853100000|2024-09-20 17:25:00|10.47|10.4|10.45|10.38|10.47|10.4|10.44|10.37|9
1726853400000|2024-09-20 17:30:00|10.46|10.39|10.47|10.4|10.47|10.4|10.46|10.39|2
1726853700000|2024-09-20 17:35:00|10.46|10.39|10.46|10.39|10.46|10.39|10.46|10.39|1
1726854000000|2024-09-20 17:40:00|10.47|10.4|10.47|10.4|10.47|10.4|10.47|10.4|1
1726854300000|2024-09-20 17:45:00|10.46|10.39|10.46|10.39|10.47|10.4|10.45|10.38|7
1726854600000|2024-09-20 17:50:00|10.47|10.4|10.48|10.41|10.48|10.41|10.47|10.4|6
1726854900000|2024-09-20 17:55:00|10.47|10.4|10.48|10.41|10.48|10.41|10.47|10.4|2
1726855200000|2024-09-20 18:00:00|10.47|10.4|10.46|10.39|10.47|10.4|10.46|10.39|4
1726855500000|2024-09-20 18:05:00|10.45|10.38|10.43|10.36|10.46|10.39|10.43|10.36|11
1726855800000|2024-09-20 18:10:00|10.42|10.35|10.44|10.37|10.46|10.39|10.42|10.35|15
1726856100000|2024-09-20 18:15:00|10.45|10.38|10.46|10.39|10.47|10.4|10.44|10.37|6
1726856400000|2024-09-20 18:20:00|10.45|10.38|10.46|10.39|10.47|10.4|10.45|10.38|6
1726857000000|2024-09-20 18:30:00|10.47|10.4|10.46|10.39|10.47|10.4|10.46|10.39|6
1726857300000|2024-09-20 18:35:00|10.45|10.38|10.45|10.38|10.46|10.39|10.44|10.37|7
1726857900000|2024-09-20 18:45:00|10.46|10.39|10.49|10.42|10.49|10.42|10.46|10.39|6
1726858200000|2024-09-20 18:50:00|10.5|10.43|10.5|10.43|10.5|10.43|10.5|10.43|1
1726858800000|2024-09-20 19:00:00|10.51|10.44|10.52|10.45|10.53|10.46|10.51|10.44|16
1726859100000|2024-09-20 19:05:00|10.51|10.44|10.52|10.45|10.52|10.45|10.51|10.44|8
1726860000000|2024-09-20 19:20:00|10.54|10.47|10.53|10.46|10.54|10.47|10.53|10.46|4
1726860900000|2024-09-20 19:35:00|10.54|10.47|10.54|10.47|10.54|10.47|10.53|10.46|3
1726861200000|2024-09-20 19:40:00|10.53|10.46|10.52|10.45|10.53|10.46|10.51|10.44|14
1726861500000|2024-09-20 19:45:00|10.51|10.44|10.5|10.43|10.52|10.45|10.5|10.43|18
1726861800000|2024-09-20 19:50:00|10.51|10.44|10.5|10.43|10.51|10.44|10.5|10.43|18
1726862100000|2024-09-20 19:55:00|10.51|10.44|10.51|10.44|10.52|10.45|10.5|10.43|23
1726862400000|2024-09-20 20:00:00|10.52|10.45|10.53|10.46|10.53|10.46|10.51|10.44|14
1726862700000|2024-09-20 20:05:00|10.52|10.45|10.52|10.45|10.52|10.45|10.5|10.43|7
1726863000000|2024-09-20 20:10:00|10.53|10.46|10.52|10.45|10.53|10.46|10.51|10.44|10
1726863300000|2024-09-20 20:15:00|10.53|10.46|10.54|10.47|10.54|10.47|10.52|10.45|18
1726863600000|2024-09-20 20:20:00|10.53|10.46|10.55|10.48|10.55|10.48|10.53|10.46|7
1726863900000|2024-09-20 20:25:00|10.54|10.47|10.53|10.46|10.55|10.48|10.53|10.46|6
1726864200000|2024-09-20 20:30:00|10.54|10.47|10.54|10.47|10.55|10.48|10.53|10.46|5
1726864500000|2024-09-20 20:35:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|3
1726864800000|2024-09-20 20:40:00|10.56|10.49|10.56|10.49|10.56|10.49|10.55|10.48|7
1726865100000|2024-09-20 20:45:00|10.55|10.48|10.57|10.5|10.57|10.5|10.55|10.48|5
1726865400000|2024-09-20 20:50:00|10.56|10.49|10.56|10.49|10.57|10.5|10.56|10.49|3
1726865700000|2024-09-20 20:55:00|10.55|10.48|10.55|10.48|10.56|10.49|10.55|10.48|3
1726902000000|2024-09-21 07:00:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|4
1726902300000|2024-09-21 07:05:00|10.54|10.47|10.56|10.49|10.56|10.49|10.54|10.47|3
1726902600000|2024-09-21 07:10:00|10.57|10.5|10.57|10.5|10.57|10.5|10.56|10.49|5
1726902900000|2024-09-21 07:15:00|10.58|10.51|10.57|10.5|10.58|10.51|10.57|10.5|4
1726903200000|2024-09-21 07:20:00|10.58|10.51|10.56|10.49|10.58|10.51|10.56|10.49|3
1726903500000|2024-09-21 07:25:00|10.57|10.5|10.57|10.5|10.58|10.51|10.57|10.5|3
1726903800000|2024-09-21 07:30:00|10.58|10.51|10.58|10.51|10.58|10.51|10.57|10.5|7
1726904100000|2024-09-21 07:35:00|10.57|10.5|10.57|10.5|10.58|10.51|10.56|10.49|5
1726904400000|2024-09-21 07:40:00|10.58|10.51|10.58|10.51|10.58|10.51|10.57|10.5|7
1726904700000|2024-09-21 07:45:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|15
1726905000000|2024-09-21 07:50:00|10.6|10.53|10.59|10.52|10.6|10.53|10.59|10.52|16
1726905300000|2024-09-21 07:55:00|10.6|10.53|10.59|10.52|10.6|10.53|10.59|10.52|12
1726905600000|2024-09-21 08:00:00|10.6|10.53|10.6|10.53|10.61|10.54|10.59|10.52|9
1726905900000|2024-09-21 08:05:00|10.59|10.52|10.6|10.53|10.61|10.54|10.59|10.52|12
1726906200000|2024-09-21 08:10:00|10.61|10.54|10.6|10.53|10.61|10.54|10.6|10.53|2
1726906500000|2024-09-21 08:15:00|10.59|10.52|10.58|10.51|10.59|10.52|10.58|10.51|6
1726906800000|2024-09-21 08:20:00|10.59|10.52|10.6|10.53|10.6|10.53|10.59|10.52|8
1726907100000|2024-09-21 08:25:00|10.61|10.54|10.62|10.55|10.62|10.55|10.6|10.53|12
1726907400000|2024-09-21 08:30:00|10.63|10.56|10.63|10.56|10.64|10.57|10.62|10.55|7
1726907700000|2024-09-21 08:35:00|10.64|10.57|10.64|10.57|10.64|10.57|10.62|10.55|5
1726908000000|2024-09-21 08:40:00|10.65|10.58|10.66|10.59|10.67|10.6|10.64|10.57|6
1726908300000|2024-09-21 08:45:00|10.65|10.58|10.63|10.56|10.65|10.58|10.63|10.56|7
1726908600000|2024-09-21 08:50:00|10.64|10.57|10.64|10.57|10.65|10.58|10.63|10.56|13
1726908900000|2024-09-21 08:55:00|10.63|10.56|10.63|10.56|10.64|10.57|10.63|10.56|7
1726909200000|2024-09-21 09:00:00|10.64|10.57|10.65|10.58|10.65|10.58|10.63|10.56|14
1726909500000|2024-09-21 09:05:00|10.64|10.57|10.64|10.57|10.65|10.58|10.64|10.57|3
1726909800000|2024-09-21 09:10:00|10.63|10.56|10.64|10.57|10.65|10.58|10.63|10.56|4
1726910100000|2024-09-21 09:15:00|10.65|10.58|10.64|10.57|10.65|10.58|10.63|10.56|8
1726910400000|2024-09-21 09:20:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|10
1726910700000|2024-09-21 09:25:00|10.65|10.58|10.66|10.59|10.67|10.6|10.65|10.58|4
1726911000000|2024-09-21 09:30:00|10.67|10.6|10.67|10.6|10.69|10.62|10.66|10.59|23
1726911300000|2024-09-21 09:35:00|10.68|10.61|10.67|10.6|10.68|10.61|10.66|10.59|12
1726911600000|2024-09-21 09:40:00|10.66|10.59|10.69|10.62|10.69|10.62|10.66|10.59|4
1726911900000|2024-09-21 09:45:00|10.68|10.61|10.67|10.6|10.69|10.62|10.67|10.6|8
1726912200000|2024-09-21 09:50:00|10.68|10.61|10.68|10.61|10.68|10.61|10.68|10.61|1
1726912500000|2024-09-21 09:55:00|10.69|10.62|10.69|10.62|10.69|10.62|10.68|10.61|9
1726912800000|2024-09-21 10:00:00|10.68|10.61|10.68|10.61|10.68|10.61|10.67|10.6|3
1726913100000|2024-09-21 10:05:00|10.67|10.6|10.66|10.59|10.67|10.6|10.66|10.59|8
1726913400000|2024-09-21 10:10:00|10.67|10.6|10.66|10.59|10.67|10.6|10.65|10.58|6
1726913700000|2024-09-21 10:15:00|10.65|10.58|10.65|10.58|10.66|10.59|10.65|10.58|13
1726914000000|2024-09-21 10:20:00|10.66|10.59|10.65|10.58|10.66|10.59|10.64|10.57|12
1726914300000|2024-09-21 10:25:00|10.64|10.57|10.64|10.57|10.65|10.58|10.64|10.57|7
1726914600000|2024-09-21 10:30:00|10.65|10.58|10.65|10.58|10.67|10.6|10.64|10.57|9
1726914900000|2024-09-21 10:35:00|10.66|10.59|10.67|10.6|10.67|10.6|10.65|10.58|10
1726915200000|2024-09-21 10:40:00|10.68|10.61|10.66|10.59|10.68|10.61|10.66|10.59|3
1726915500000|2024-09-21 10:45:00|10.67|10.6|10.65|10.58|10.67|10.6|10.65|10.58|9
1726915800000|2024-09-21 10:50:00|10.64|10.57|10.65|10.58|10.65|10.58|10.64|10.57|10
1726916100000|2024-09-21 10:55:00|10.64|10.57|10.64|10.57|10.65|10.58|10.63|10.56|7
1726916400000|2024-09-21 11:00:00|10.63|10.56|10.65|10.58|10.65|10.58|10.63|10.56|7
1726916700000|2024-09-21 11:05:00|10.64|10.57|10.65|10.58|10.65|10.58|10.64|10.57|2
1726917000000|2024-09-21 11:10:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|5
1726917300000|2024-09-21 11:15:00|10.67|10.6|10.66|10.59|10.67|10.6|10.66|10.59|2
1726917600000|2024-09-21 11:20:00|10.67|10.6|10.68|10.61|10.68|10.61|10.67|10.6|4
1726917900000|2024-09-21 11:25:00|10.67|10.6|10.67|10.6|10.67|10.6|10.66|10.59|5
1726918200000|2024-09-21 11:30:00|10.66|10.59|10.67|10.6|10.67|10.6|10.66|10.59|12
1726918500000|2024-09-21 11:35:00|10.66|10.59|10.67|10.6|10.67|10.6|10.66|10.59|6
1726918800000|2024-09-21 11:40:00|10.68|10.61|10.67|10.6|10.68|10.61|10.67|10.6|6
1726919100000|2024-09-21 11:45:00|10.66|10.59|10.66|10.59|10.67|10.6|10.65|10.58|19
1726919400000|2024-09-21 11:50:00|10.67|10.6|10.66|10.59|10.67|10.6|10.65|10.58|14
1726919700000|2024-09-21 11:55:00|10.67|10.6|10.66|10.59|10.67|10.6|10.66|10.59|52
1726920000000|2024-09-21 12:00:00|10.67|10.6|10.65|10.58|10.67|10.6|10.65|10.58|17
1726920300000|2024-09-21 12:05:00|10.64|10.57|10.65|10.58|10.65|10.58|10.64|10.57|32
1726920600000|2024-09-21 12:10:00|10.66|10.59|10.64|10.57|10.66|10.59|10.63|10.56|15
1726920900000|2024-09-21 12:15:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|13
1726921200000|2024-09-21 12:20:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|5
1726921500000|2024-09-21 12:25:00|10.65|10.58|10.65|10.58|10.66|10.59|10.65|10.58|3
1726921800000|2024-09-21 12:30:00|10.66|10.59|10.65|10.58|10.66|10.59|10.65|10.58|6
1726922100000|2024-09-21 12:35:00|10.66|10.59|10.66|10.59|10.66|10.59|10.66|10.59|1
1726922400000|2024-09-21 12:40:00|10.67|10.6|10.68|10.61|10.68|10.61|10.67|10.6|4
1726922700000|2024-09-21 12:45:00|10.67|10.6|10.67|10.6|10.67|10.6|10.66|10.59|3
1726923000000|2024-09-21 12:50:00|10.68|10.61|10.67|10.6|10.68|10.61|10.67|10.6|30
1726923300000|2024-09-21 12:55:00|10.68|10.61|10.69|10.62|10.69|10.62|10.67|10.6|24
1726923600000|2024-09-21 13:00:00|10.68|10.61|10.68|10.61|10.69|10.62|10.67|10.6|29
1726923900000|2024-09-21 13:05:00|10.67|10.6|10.66|10.59|10.68|10.61|10.65|10.58|18
1726924200000|2024-09-21 13:10:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|10
1726924500000|2024-09-21 13:15:00|10.67|10.6|10.68|10.61|10.68|10.61|10.66|10.59|14
1726924800000|2024-09-21 13:20:00|10.69|10.62|10.72|10.65|10.72|10.65|10.69|10.62|8
1726925100000|2024-09-21 13:25:00|10.71|10.64|10.73|10.66|10.73|10.66|10.71|10.64|5
1726925400000|2024-09-21 13:30:00|10.72|10.65|10.73|10.66|10.74|10.67|10.72|10.65|20
1726925700000|2024-09-21 13:35:00|10.74|10.67|10.74|10.67|10.74|10.67|10.73|10.66|9
1726926000000|2024-09-21 13:40:00|10.75|10.68|10.81|10.74|10.82|10.75|10.75|10.68|29
1726926300000|2024-09-21 13:45:00|10.8|10.73|10.78|10.71|10.82|10.75|10.78|10.71|29
1726926600000|2024-09-21 13:50:00|10.79|10.72|10.79|10.72|10.84|10.77|10.78|10.71|60
1726926900000|2024-09-21 13:55:00|10.8|10.73|10.8|10.73|10.81|10.74|10.78|10.71|31
1726927200000|2024-09-21 14:00:00|10.81|10.74|10.83|10.76|10.83|10.76|10.79|10.72|33
1726927500000|2024-09-21 14:05:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|27
1726927800000|2024-09-21 14:10:00|10.83|10.76|10.82|10.75|10.83|10.76|10.81|10.74|18
1726928100000|2024-09-21 14:15:00|10.83|10.76|10.89|10.82|10.9|10.83|10.83|10.76|23
1726928400000|2024-09-21 14:20:00|10.9|10.83|10.97|10.9|10.97|10.9|10.9|10.83|48
1726928700000|2024-09-21 14:25:00|10.98|10.91|10.93|10.86|10.98|10.91|10.93|10.86|40
1726929000000|2024-09-21 14:30:00|10.94|10.87|10.97|10.9|10.98|10.91|10.94|10.87|42
1726929300000|2024-09-21 14:35:00|10.98|10.91|10.99|10.92|11.01|10.94|10.97|10.9|46
1726929600000|2024-09-21 14:40:00|10.98|10.91|10.95|10.88|10.99|10.92|10.95|10.88|24
1726929900000|2024-09-21 14:45:00|10.94|10.87|10.91|10.84|10.94|10.87|10.9|10.83|32
1726930200000|2024-09-21 14:50:00|10.92|10.85|10.9|10.83|10.92|10.85|10.9|10.83|23
1726930500000|2024-09-21 14:55:00|10.91|10.84|10.93|10.86|10.93|10.86|10.9|10.83|17
1726930800000|2024-09-21 15:00:00|10.94|10.87|10.87|10.8|10.94|10.87|10.87|10.8|56
1726931100000|2024-09-21 15:05:00|10.86|10.79|10.86|10.79|10.86|10.79|10.83|10.76|27
1726931400000|2024-09-21 15:10:00|10.85|10.78|10.83|10.76|10.85|10.78|10.82|10.75|55
1726931700000|2024-09-21 15:15:00|10.82|10.75|10.86|10.79|10.86|10.79|10.82|10.75|31
1726932000000|2024-09-21 15:20:00|10.85|10.78|10.87|10.8|10.87|10.8|10.85|10.78|11
1726932300000|2024-09-21 15:25:00|10.88|10.81|10.9|10.83|10.9|10.83|10.88|10.81|13
1726932600000|2024-09-21 15:30:00|10.89|10.82|10.91|10.84|10.91|10.84|10.88|10.81|5
1726932900000|2024-09-21 15:35:00|10.92|10.85|10.91|10.84|10.92|10.85|10.9|10.83|20
1726933200000|2024-09-21 15:40:00|10.92|10.85|10.9|10.83|10.92|10.85|10.9|10.83|23
1726933500000|2024-09-21 15:45:00|10.89|10.82|10.91|10.84|10.94|10.87|10.89|10.82|31
1726933800000|2024-09-21 15:50:00|10.92|10.85|10.95|10.88|10.95|10.88|10.91|10.84|26
1726934100000|2024-09-21 15:55:00|10.94|10.87|10.97|10.9|10.99|10.92|10.93|10.86|30
1726934400000|2024-09-21 16:00:00|10.98|10.91|10.95|10.88|10.99|10.92|10.94|10.87|30
1726934700000|2024-09-21 16:05:00|10.96|10.89|10.94|10.87|10.96|10.89|10.94|10.87|9
1726935000000|2024-09-21 16:10:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|12
1726935300000|2024-09-21 16:15:00|10.96|10.89|10.93|10.86|10.96|10.89|10.92|10.85|32
1726935600000|2024-09-21 16:20:00|10.92|10.85|10.93|10.86|10.93|10.86|10.9|10.83|24
1726935900000|2024-09-21 16:25:00|10.92|10.85|10.94|10.87|10.97|10.9|10.92|10.85|35
1726936200000|2024-09-21 16:30:00|10.93|10.86|10.93|10.86|10.95|10.88|10.93|10.86|21
1726936500000|2024-09-21 16:35:00|10.94|10.87|10.93|10.86|10.94|10.87|10.92|10.85|28
1726936800000|2024-09-21 16:40:00|10.92|10.85|10.92|10.85|10.93|10.86|10.91|10.84|19
1726937100000|2024-09-21 16:45:00|10.93|10.86|10.95|10.88|10.96|10.89|10.93|10.86|17
1726937400000|2024-09-21 16:50:00|10.96|10.89|10.95|10.88|10.96|10.89|10.94|10.87|16
1726937700000|2024-09-21 16:55:00|10.96|10.89|10.95|10.88|10.96|10.89|10.93|10.86|20
1726938000000|2024-09-21 17:00:00|10.96|10.89|10.96|10.89|10.98|10.91|10.95|10.88|19
1726938300000|2024-09-21 17:05:00|10.95|10.88|10.94|10.87|10.95|10.88|10.93|10.86|32
1726938600000|2024-09-21 17:10:00|10.93|10.86|10.95|10.88|10.97|10.9|10.93|10.86|35
1726938900000|2024-09-21 17:15:00|10.96|10.89|10.94|10.87|10.96|10.89|10.94|10.87|51
1726939200000|2024-09-21 17:20:00|10.95|10.88|10.93|10.86|10.95|10.88|10.92|10.85|7
1726939500000|2024-09-21 17:25:00|10.92|10.85|10.92|10.85|10.93|10.86|10.9|10.83|21
1726939800000|2024-09-21 17:30:00|10.93|10.86|10.93|10.86|10.94|10.87|10.92|10.85|19
1726940100000|2024-09-21 17:35:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|12
1726940400000|2024-09-21 17:40:00|10.92|10.85|10.91|10.84|10.93|10.86|10.91|10.84|4
1726940700000|2024-09-21 17:45:00|10.9|10.83|10.92|10.85|10.92|10.85|10.9|10.83|7
1726941000000|2024-09-21 17:50:00|10.91|10.84|10.91|10.84|10.92|10.85|10.9|10.83|19
1726941300000|2024-09-21 17:55:00|10.9|10.83|10.89|10.82|10.9|10.83|10.88|10.81|8
1726941600000|2024-09-21 18:00:00|10.9|10.83|10.89|10.82|10.91|10.84|10.89|10.82|10
1726941900000|2024-09-21 18:05:00|10.9|10.83|10.9|10.83|10.9|10.83|10.89|10.82|15
1726942200000|2024-09-21 18:10:00|10.89|10.82|10.89|10.82|10.9|10.83|10.89|10.82|9
1726942500000|2024-09-21 18:15:00|10.9|10.83|10.89|10.82|10.9|10.83|10.89|10.82|2
1726942800000|2024-09-21 18:20:00|10.9|10.83|10.9|10.83|10.91|10.84|10.89|10.82|5
1726943100000|2024-09-21 18:25:00|10.91|10.84|10.9|10.83|10.91|10.84|10.89|10.82|8
1726943400000|2024-09-21 18:30:00|10.91|10.84|10.9|10.83|10.91|10.84|10.89|10.82|6
1726943700000|2024-09-21 18:35:00|10.89|10.82|10.89|10.82|10.9|10.83|10.89|10.82|13
1726944000000|2024-09-21 18:40:00|10.9|10.83|10.89|10.82|10.9|10.83|10.89|10.82|2
1726944300000|2024-09-21 18:45:00|10.9|10.83|10.9|10.83|10.91|10.84|10.89|10.82|5
1726944600000|2024-09-21 18:50:00|10.89|10.82|10.91|10.84|10.91|10.84|10.89|10.82|5
1726944900000|2024-09-21 18:55:00|10.9|10.83|10.91|10.84|10.91|10.84|10.9|10.83|4
1726945200000|2024-09-21 19:00:00|10.92|10.85|10.93|10.86|10.94|10.87|10.91|10.84|20
1726945500000|2024-09-21 19:05:00|10.94|10.87|10.95|10.88|10.96|10.89|10.93|10.86|20
1726945800000|2024-09-21 19:10:00|10.96|10.89|10.95|10.88|10.96|10.89|10.94|10.87|14
1726946100000|2024-09-21 19:15:00|10.94|10.87|10.95|10.88|10.96|10.89|10.94|10.87|40
1726946400000|2024-09-21 19:20:00|10.94|10.87|10.92|10.85|10.95|10.88|10.92|10.85|5
1726946700000|2024-09-21 19:25:00|10.93|10.86|10.93|10.86|10.93|10.86|10.92|10.85|11
1726947000000|2024-09-21 19:30:00|10.94|10.87|10.93|10.86|10.94|10.87|10.92|10.85|18
1726947300000|2024-09-21 19:35:00|10.94|10.87|10.95|10.88|10.96|10.89|10.94|10.87|6
1726947600000|2024-09-21 19:40:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|3
1726947900000|2024-09-21 19:45:00|10.93|10.86|10.9|10.83|10.93|10.86|10.89|10.82|38
1726948200000|2024-09-21 19:50:00|10.91|10.84|10.9|10.83|10.91|10.84|10.9|10.83|8
1726948500000|2024-09-21 19:55:00|10.91|10.84|10.9|10.83|10.91|10.84|10.9|10.83|8
1726948800000|2024-09-21 20:00:00|10.91|10.84|10.9|10.83|10.91|10.84|10.9|10.83|10
1726949100000|2024-09-21 20:05:00|10.91|10.84|10.9|10.83|10.91|10.84|10.89|10.82|12
1726949400000|2024-09-21 20:10:00|10.91|10.84|10.92|10.85|10.92|10.85|10.91|10.84|4
1726949700000|2024-09-21 20:15:00|10.91|10.84|10.94|10.87|10.94|10.87|10.91|10.84|6
1726950000000|2024-09-21 20:20:00|10.93|10.86|10.93|10.86|10.95|10.88|10.93|10.86|11
1726950300000|2024-09-21 20:25:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|5
1726950600000|2024-09-21 20:30:00|10.93|10.86|10.93|10.86|10.94|10.87|10.92|10.85|15
1726950900000|2024-09-21 20:35:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|8
1726951200000|2024-09-21 20:40:00|10.94|10.87|10.92|10.85|10.94|10.87|10.92|10.85|7
1726951500000|2024-09-21 20:45:00|10.91|10.84|10.92|10.85|10.92|10.85|10.91|10.84|6
1726951800000|2024-09-21 20:50:00|10.93|10.86|10.91|10.84|10.93|10.86|10.91|10.84|9
1726952100000|2024-09-21 20:55:00|10.92|10.85|10.91|10.84|10.92|10.85|10.91|10.84|8
1726952400000|2024-09-21 21:00:00|10.92|10.85|10.91|10.84|10.93|10.86|10.91|10.84|8
1726952700000|2024-09-21 21:05:00|10.9|10.83|10.89|10.82|10.91|10.84|10.89|10.82|22
1726953000000|2024-09-21 21:10:00|10.9|10.83|10.93|10.86|10.93|10.86|10.9|10.83|6
1726953300000|2024-09-21 21:15:00|10.92|10.85|10.92|10.85|10.93|10.86|10.91|10.84|7
1726953600000|2024-09-21 21:20:00|10.93|10.86|10.91|10.84|10.93|10.86|10.91|10.84|5
1726953900000|2024-09-21 21:25:00|10.9|10.83|10.91|10.84|10.91|10.84|10.9|10.83|2
1726954200000|2024-09-21 21:30:00|10.9|10.83|10.9|10.83|10.9|10.83|10.9|10.83|1
1726954500000|2024-09-21 21:35:00|10.89|10.82|10.89|10.82|10.9|10.83|10.89|10.82|3
1726954800000|2024-09-21 21:40:00|10.9|10.83|10.89|10.82|10.9|10.83|10.89|10.82|2
1726955100000|2024-09-21 21:45:00|10.9|10.83|10.89|10.82|10.9|10.83|10.89|10.82|6
1726955400000|2024-09-21 21:50:00|10.9|10.83|10.89|10.82|10.9|10.83|10.89|10.82|18
1726955700000|2024-09-21 21:55:00|10.9|10.83|10.9|10.83|10.91|10.84|10.9|10.83|5
1726956000000|2024-09-21 22:00:00|10.91|10.84|10.91|10.84|10.92|10.85|10.91|10.84|3
1726956300000|2024-09-21 22:05:00|10.92|10.85|10.92|10.85|10.92|10.85|10.9|10.83|19
1726956600000|2024-09-21 22:10:00|10.91|10.84|10.9|10.83|10.92|10.85|10.9|10.83|10
1726956900000|2024-09-21 22:15:00|10.91|10.84|10.9|10.83|10.91|10.84|10.89|10.82|4
1726957200000|2024-09-21 22:20:00|10.89|10.82|10.9|10.83|10.91|10.84|10.89|10.82|16
1726957500000|2024-09-21 22:25:00|10.89|10.82|10.89|10.82|10.9|10.83|10.88|10.81|7
1726957800000|2024-09-21 22:30:00|10.9|10.83|10.9|10.83|10.9|10.83|10.9|10.83|1
1726958100000|2024-09-21 22:35:00|10.89|10.82|10.9|10.83|10.91|10.84|10.89|10.82|10
1726958400000|2024-09-21 22:40:00|10.91|10.84|10.92|10.85|10.92|10.85|10.9|10.83|8
1726958700000|2024-09-21 22:45:00|10.93|10.86|10.96|10.89|10.97|10.9|10.92|10.85|12
1726959000000|2024-09-21 22:50:00|10.97|10.9|10.99|10.92|10.99|10.92|10.97|10.9|23
1726959300000|2024-09-21 22:55:00|11|10.93|11|10.93|11|10.93|10.99|10.92|27
1726959600000|2024-09-21 23:00:00|10.99|10.92|10.99|10.92|11|10.93|10.98|10.91|15
1726959900000|2024-09-21 23:05:00|10.98|10.91|11|10.93|11.01|10.94|10.98|10.91|13
1726960200000|2024-09-21 23:10:00|10.99|10.92|10.99|10.92|11.01|10.94|10.99|10.92|29
1726960500000|2024-09-21 23:15:00|11|10.93|11.03|10.96|11.03|10.96|10.99|10.92|32
1726960800000|2024-09-21 23:20:00|11.04|10.97|11.02|10.95|11.04|10.97|11.02|10.95|19
1726961100000|2024-09-21 23:25:00|11.01|10.94|11.03|10.96|11.03|10.96|11.01|10.94|11
1726961400000|2024-09-21 23:30:00|11.02|10.95|11.01|10.94|11.03|10.96|11|10.93|14
1726961700000|2024-09-21 23:35:00|11.02|10.95|11.02|10.95|11.03|10.96|11.01|10.94|21
1726962000000|2024-09-21 23:40:00|11.03|10.96|11.05|10.98|11.06|10.99|11.03|10.96|27
1726962300000|2024-09-21 23:45:00|11.06|10.99|11.08|11.01|11.09|11.02|11.05|10.98|67
1726962600000|2024-09-21 23:50:00|11.07|11|11.05|10.98|11.08|11.01|11.05|10.98|37
1726962900000|2024-09-21 23:55:00|11.06|10.99|11.04|10.97|11.06|10.99|11.03|10.96|15
1726963200000|2024-09-22 00:00:00|11.03|10.96|11|10.93|11.04|10.97|11|10.93|30
1726963500000|2024-09-22 00:05:00|11.01|10.94|11.02|10.95|11.03|10.96|11|10.93|62
1726963800000|2024-09-22 00:10:00|11.01|10.94|11|10.93|11.01|10.94|10.98|10.91|56
1726964100000|2024-09-22 00:15:00|10.99|10.92|10.99|10.92|11.02|10.95|10.98|10.91|77
1726964400000|2024-09-22 00:20:00|10.98|10.91|10.97|10.9|10.99|10.92|10.96|10.89|26
1726964700000|2024-09-22 00:25:00|10.96|10.89|10.94|10.87|10.97|10.9|10.94|10.87|39
1726965000000|2024-09-22 00:30:00|10.93|10.86|10.96|10.89|10.97|10.9|10.93|10.86|38
1726965300000|2024-09-22 00:35:00|10.95|10.88|10.97|10.9|10.97|10.9|10.93|10.86|23
1726965600000|2024-09-22 00:40:00|10.96|10.89|10.96|10.89|10.97|10.9|10.96|10.89|3
1726965900000|2024-09-22 00:45:00|10.95|10.88|10.98|10.91|10.99|10.92|10.95|10.88|18
1726966200000|2024-09-22 00:50:00|10.97|10.9|10.98|10.91|10.99|10.92|10.97|10.9|30
1726966500000|2024-09-22 00:55:00|10.99|10.92|10.98|10.91|10.99|10.92|10.98|10.91|18
1726966800000|2024-09-22 01:00:00|10.99|10.92|10.98|10.91|10.99|10.92|10.98|10.91|14
1726967100000|2024-09-22 01:05:00|10.99|10.92|11|10.93|11|10.93|10.98|10.91|16
1726967400000|2024-09-22 01:10:00|10.99|10.92|10.97|10.9|10.99|10.92|10.97|10.9|17
1726967700000|2024-09-22 01:15:00|10.96|10.89|10.98|10.91|10.98|10.91|10.95|10.88|7
1726968000000|2024-09-22 01:20:00|10.99|10.92|10.99|10.92|11|10.93|10.98|10.91|35
1726968300000|2024-09-22 01:25:00|10.98|10.91|10.96|10.89|10.99|10.92|10.96|10.89|15
1726968600000|2024-09-22 01:30:00|10.97|10.9|10.98|10.91|10.99|10.92|10.96|10.89|16
1726968900000|2024-09-22 01:35:00|10.99|10.92|10.99|10.92|10.99|10.92|10.98|10.91|13
1726969200000|2024-09-22 01:40:00|10.98|10.91|10.99|10.92|10.99|10.92|10.97|10.9|10
1726969500000|2024-09-22 01:45:00|10.98|10.91|10.98|10.91|11|10.93|10.97|10.9|29
1726969800000|2024-09-22 01:50:00|10.97|10.9|10.96|10.89|10.98|10.91|10.94|10.87|16
1726970100000|2024-09-22 01:55:00|10.97|10.9|10.96|10.89|10.97|10.9|10.94|10.87|14
1726970400000|2024-09-22 02:00:00|10.97|10.9|10.96|10.89|10.97|10.9|10.96|10.89|14
1726970700000|2024-09-22 02:05:00|10.97|10.9|10.95|10.88|10.97|10.9|10.94|10.87|9
1726971000000|2024-09-22 02:10:00|10.94|10.87|10.92|10.85|10.95|10.88|10.89|10.82|39
1726971300000|2024-09-22 02:15:00|10.91|10.84|10.89|10.82|10.93|10.86|10.89|10.82|43
1726971600000|2024-09-22 02:20:00|10.9|10.83|10.91|10.84|10.91|10.84|10.89|10.82|50
1726971900000|2024-09-22 02:25:00|10.9|10.83|10.91|10.84|10.92|10.85|10.89|10.82|26
1726972200000|2024-09-22 02:30:00|10.92|10.85|10.89|10.82|10.92|10.85|10.87|10.8|52
1726972500000|2024-09-22 02:35:00|10.88|10.81|10.88|10.81|10.89|10.82|10.87|10.8|15
1726972800000|2024-09-22 02:40:00|10.87|10.8|10.87|10.8|10.88|10.81|10.86|10.79|11
1726973100000|2024-09-22 02:45:00|10.86|10.79|10.84|10.77|10.87|10.8|10.83|10.76|31
1726973400000|2024-09-22 02:50:00|10.83|10.76|10.85|10.78|10.85|10.78|10.83|10.76|23
1726973700000|2024-09-22 02:55:00|10.86|10.79|10.87|10.8|10.87|10.8|10.85|10.78|18
1726974000000|2024-09-22 03:00:00|10.86|10.79|10.86|10.79|10.87|10.8|10.85|10.78|35
1726974300000|2024-09-22 03:05:00|10.87|10.8|10.87|10.8|10.89|10.82|10.87|10.8|53
1726974600000|2024-09-22 03:10:00|10.88|10.81|10.88|10.81|10.89|10.82|10.86|10.79|47
1726974900000|2024-09-22 03:15:00|10.87|10.8|10.87|10.8|10.89|10.82|10.86|10.79|51
1726975200000|2024-09-22 03:20:00|10.88|10.81|10.87|10.8|10.89|10.82|10.87|10.8|28
1726975500000|2024-09-22 03:25:00|10.88|10.81|10.88|10.81|10.88|10.81|10.87|10.8|23
1726975800000|2024-09-22 03:30:00|10.87|10.8|10.87|10.8|10.88|10.81|10.87|10.8|15
1726976100000|2024-09-22 03:35:00|10.86|10.79|10.86|10.79|10.87|10.8|10.84|10.77|21
1726976400000|2024-09-22 03:40:00|10.85|10.78|10.87|10.8|10.87|10.8|10.85|10.78|35
1726976700000|2024-09-22 03:45:00|10.86|10.79|10.87|10.8|10.87|10.8|10.86|10.79|14
1726977000000|2024-09-22 03:50:00|10.86|10.79|10.86|10.79|10.87|10.8|10.85|10.78|33
1726977300000|2024-09-22 03:55:00|10.85|10.78|10.85|10.78|10.87|10.8|10.85|10.78|23
1726977600000|2024-09-22 04:00:00|10.86|10.79|10.86|10.79|10.86|10.79|10.85|10.78|17
1726977900000|2024-09-22 04:05:00|10.87|10.8|10.86|10.79|10.87|10.8|10.86|10.79|4
1726978200000|2024-09-22 04:10:00|10.85|10.78|10.86|10.79|10.86|10.79|10.85|10.78|8
1726978500000|2024-09-22 04:15:00|10.85|10.78|10.85|10.78|10.86|10.79|10.85|10.78|13
1726978800000|2024-09-22 04:20:00|10.86|10.79|10.86|10.79|10.86|10.79|10.86|10.79|1
1726979100000|2024-09-22 04:25:00|10.85|10.78|10.87|10.8|10.87|10.8|10.85|10.78|3
1726979400000|2024-09-22 04:30:00|10.86|10.79|10.87|10.8|10.87|10.8|10.86|10.79|2
1726979700000|2024-09-22 04:35:00|10.86|10.79|10.87|10.8|10.87|10.8|10.85|10.78|22
1726980000000|2024-09-22 04:40:00|10.86|10.79|10.88|10.81|10.88|10.81|10.86|10.79|7
1726980300000|2024-09-22 04:45:00|10.89|10.82|10.87|10.8|10.89|10.82|10.87|10.8|11
1726980600000|2024-09-22 04:50:00|10.88|10.81|10.88|10.81|10.88|10.81|10.87|10.8|19
1726980900000|2024-09-22 04:55:00|10.87|10.8|10.86|10.79|10.88|10.81|10.85|10.78|12
1726981200000|2024-09-22 05:00:00|10.85|10.78|10.85|10.78|10.87|10.8|10.85|10.78|23
1726981500000|2024-09-22 05:05:00|10.84|10.77|10.84|10.77|10.85|10.78|10.82|10.75|25
1726981800000|2024-09-22 05:10:00|10.83|10.76|10.81|10.74|10.84|10.77|10.81|10.74|33
1726982100000|2024-09-22 05:15:00|10.82|10.75|10.8|10.73|10.82|10.75|10.8|10.73|9
1726982400000|2024-09-22 05:20:00|10.81|10.74|10.8|10.73|10.82|10.75|10.8|10.73|22
1726982700000|2024-09-22 05:25:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|16
1726983000000|2024-09-22 05:30:00|10.81|10.74|10.82|10.75|10.83|10.76|10.8|10.73|16
1726983300000|2024-09-22 05:35:00|10.83|10.76|10.82|10.75|10.83|10.76|10.82|10.75|18
1726983600000|2024-09-22 05:40:00|10.81|10.74|10.82|10.75|10.82|10.75|10.8|10.73|16
1726983900000|2024-09-22 05:45:00|10.81|10.74|10.81|10.74|10.82|10.75|10.8|10.73|25
1726984200000|2024-09-22 05:50:00|10.8|10.73|10.81|10.74|10.81|10.74|10.8|10.73|14
1726984500000|2024-09-22 05:55:00|10.8|10.73|10.81|10.74|10.82|10.75|10.8|10.73|12
1726984800000|2024-09-22 06:00:00|10.8|10.73|10.83|10.76|10.83|10.76|10.8|10.73|14
1726985100000|2024-09-22 06:05:00|10.84|10.77|10.84|10.77|10.85|10.78|10.84|10.77|17
1726985400000|2024-09-22 06:10:00|10.85|10.78|10.84|10.77|10.85|10.78|10.84|10.77|2
1726985700000|2024-09-22 06:15:00|10.85|10.78|10.86|10.79|10.86|10.79|10.84|10.77|4
1726986000000|2024-09-22 06:20:00|10.85|10.78|10.85|10.78|10.85|10.78|10.85|10.78|1
1726986300000|2024-09-22 06:25:00|10.86|10.79|10.86|10.79|10.87|10.8|10.86|10.79|7
1726986600000|2024-09-22 06:30:00|10.87|10.8|10.84|10.77|10.87|10.8|10.84|10.77|16
1726986900000|2024-09-22 06:35:00|10.83|10.76|10.83|10.76|10.84|10.77|10.82|10.75|13
1726987200000|2024-09-22 06:40:00|10.82|10.75|10.83|10.76|10.84|10.77|10.82|10.75|14
1726987500000|2024-09-22 06:45:00|10.84|10.77|10.81|10.74|10.84|10.77|10.81|10.74|12
1726987800000|2024-09-22 06:50:00|10.8|10.73|10.81|10.74|10.81|10.74|10.8|10.73|20
1726988100000|2024-09-22 06:55:00|10.82|10.75|10.83|10.76|10.83|10.76|10.81|10.74|6
1726988400000|2024-09-22 07:00:00|10.84|10.77|10.83|10.76|10.85|10.78|10.82|10.75|42
1726988700000|2024-09-22 07:05:00|10.84|10.77|10.81|10.74|10.84|10.77|10.81|10.74|34
1726989000000|2024-09-22 07:10:00|10.82|10.75|10.83|10.76|10.83|10.76|10.81|10.74|16
1726989300000|2024-09-22 07:15:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|9
1726989600000|2024-09-22 07:20:00|10.83|10.76|10.84|10.77|10.84|10.77|10.83|10.76|4
1726989900000|2024-09-22 07:25:00|10.83|10.76|10.84|10.77|10.84|10.77|10.83|10.76|6
1726990200000|2024-09-22 07:30:00|10.83|10.76|10.84|10.77|10.84|10.77|10.83|10.76|4
1726990500000|2024-09-22 07:35:00|10.83|10.76|10.83|10.76|10.83|10.76|10.82|10.75|5
1726990800000|2024-09-22 07:40:00|10.82|10.75|10.84|10.77|10.84|10.77|10.82|10.75|19
1726991100000|2024-09-22 07:45:00|10.83|10.76|10.83|10.76|10.84|10.77|10.83|10.76|5
1726991400000|2024-09-22 07:50:00|10.84|10.77|10.84|10.77|10.85|10.78|10.83|10.76|9
1726991700000|2024-09-22 07:55:00|10.83|10.76|10.83|10.76|10.84|10.77|10.83|10.76|7
1726992000000|2024-09-22 08:00:00|10.84|10.77|10.84|10.77|10.84|10.77|10.83|10.76|3
1726992300000|2024-09-22 08:05:00|10.85|10.78|10.84|10.77|10.85|10.78|10.84|10.77|4
1726992600000|2024-09-22 08:10:00|10.85|10.78|10.85|10.78|10.86|10.79|10.84|10.77|17
1726992900000|2024-09-22 08:15:00|10.84|10.77|10.84|10.77|10.85|10.78|10.83|10.76|17
1726993200000|2024-09-22 08:20:00|10.85|10.78|10.84|10.77|10.85|10.78|10.84|10.77|6
1726993800000|2024-09-22 08:30:00|10.83|10.76|10.82|10.75|10.84|10.77|10.81|10.74|14
1726994100000|2024-09-22 08:35:00|10.83|10.76|10.83|10.76|10.84|10.77|10.82|10.75|9
1726994400000|2024-09-22 08:40:00|10.84|10.77|10.84|10.77|10.84|10.77|10.84|10.77|1
1726994700000|2024-09-22 08:45:00|10.83|10.76|10.84|10.77|10.85|10.78|10.83|10.76|12
1726995000000|2024-09-22 08:50:00|10.85|10.78|10.85|10.78|10.85|10.78|10.84|10.77|9
1726995300000|2024-09-22 08:55:00|10.86|10.79|10.85|10.78|10.86|10.79|10.85|10.78|24
1726995600000|2024-09-22 09:00:00|10.84|10.77|10.83|10.76|10.85|10.78|10.83|10.76|4
1726995900000|2024-09-22 09:05:00|10.84|10.77|10.81|10.74|10.84|10.77|10.81|10.74|20
1726996200000|2024-09-22 09:10:00|10.82|10.75|10.81|10.74|10.82|10.75|10.81|10.74|12
1726996500000|2024-09-22 09:15:00|10.82|10.75|10.81|10.74|10.82|10.75|10.8|10.73|10
1726996800000|2024-09-22 09:20:00|10.8|10.73|10.78|10.71|10.8|10.73|10.78|10.71|9
1726997100000|2024-09-22 09:25:00|10.79|10.72|10.79|10.72|10.79|10.72|10.78|10.71|3
1726997400000|2024-09-22 09:30:00|10.78|10.71|10.81|10.74|10.81|10.74|10.78|10.71|10
1726997700000|2024-09-22 09:35:00|10.82|10.75|10.8|10.73|10.82|10.75|10.8|10.73|11
1726998000000|2024-09-22 09:40:00|10.81|10.74|10.77|10.7|10.81|10.74|10.77|10.7|27
1726998300000|2024-09-22 09:45:00|10.78|10.71|10.76|10.69|10.78|10.71|10.76|10.69|15
1726998600000|2024-09-22 09:50:00|10.77|10.7|10.76|10.69|10.79|10.72|10.75|10.68|30
1726998900000|2024-09-22 09:55:00|10.75|10.68|10.75|10.68|10.77|10.7|10.74|10.67|17
1726999200000|2024-09-22 10:00:00|10.76|10.69|10.77|10.7|10.77|10.7|10.75|10.68|12
1726999500000|2024-09-22 10:05:00|10.76|10.69|10.75|10.68|10.78|10.71|10.75|10.68|8
1726999800000|2024-09-22 10:10:00|10.76|10.69|10.76|10.69|10.76|10.69|10.74|10.67|9
1727000100000|2024-09-22 10:15:00|10.75|10.68|10.75|10.68|10.76|10.69|10.74|10.67|17
1727000400000|2024-09-22 10:20:00|10.74|10.67|10.73|10.66|10.75|10.68|10.73|10.66|8
1727000700000|2024-09-22 10:25:00|10.74|10.67|10.74|10.67|10.75|10.68|10.73|10.66|19
1727001000000|2024-09-22 10:30:00|10.73|10.66|10.72|10.65|10.74|10.67|10.72|10.65|14
1727001300000|2024-09-22 10:35:00|10.73|10.66|10.7|10.63|10.73|10.66|10.7|10.63|20
1727001600000|2024-09-22 10:40:00|10.69|10.62|10.7|10.63|10.7|10.63|10.67|10.6|22
1727001900000|2024-09-22 10:45:00|10.71|10.64|10.7|10.63|10.71|10.64|10.68|10.61|18
1727002200000|2024-09-22 10:50:00|10.71|10.64|10.71|10.64|10.71|10.64|10.7|10.63|25
1727002500000|2024-09-22 10:55:00|10.7|10.63|10.69|10.62|10.71|10.64|10.67|10.6|13
1727002800000|2024-09-22 11:00:00|10.68|10.61|10.68|10.61|10.7|10.63|10.68|10.61|15
1727003100000|2024-09-22 11:05:00|10.67|10.6|10.67|10.6|10.69|10.62|10.66|10.59|19
1727003400000|2024-09-22 11:10:00|10.68|10.61|10.67|10.6|10.69|10.62|10.67|10.6|24
1727003700000|2024-09-22 11:15:00|10.68|10.61|10.7|10.63|10.71|10.64|10.66|10.59|25
1727004000000|2024-09-22 11:20:00|10.71|10.64|10.72|10.65|10.73|10.66|10.7|10.63|14
1727004300000|2024-09-22 11:25:00|10.71|10.64|10.72|10.65|10.72|10.65|10.71|10.64|6
1727004600000|2024-09-22 11:30:00|10.73|10.66|10.73|10.66|10.74|10.67|10.72|10.65|7
1727004900000|2024-09-22 11:35:00|10.72|10.65|10.74|10.67|10.74|10.67|10.72|10.65|25
1727005200000|2024-09-22 11:40:00|10.73|10.66|10.73|10.66|10.74|10.67|10.73|10.66|17
1727005500000|2024-09-22 11:45:00|10.74|10.67|10.75|10.68|10.75|10.68|10.73|10.66|4
1727005800000|2024-09-22 11:50:00|10.74|10.67|10.71|10.64|10.74|10.67|10.7|10.63|34
1727006100000|2024-09-22 11:55:00|10.7|10.63|10.7|10.63|10.71|10.64|10.69|10.62|7
1727006400000|2024-09-22 12:00:00|10.71|10.64|10.72|10.65|10.72|10.65|10.71|10.64|4
1727006700000|2024-09-22 12:05:00|10.71|10.64|10.72|10.65|10.73|10.66|10.71|10.64|22
1727007000000|2024-09-22 12:10:00|10.73|10.66|10.72|10.65|10.73|10.66|10.71|10.64|6
1727007300000|2024-09-22 12:15:00|10.73|10.66|10.71|10.64|10.73|10.66|10.71|10.64|13
1727007600000|2024-09-22 12:20:00|10.7|10.63|10.71|10.64|10.71|10.64|10.69|10.62|18
1727007900000|2024-09-22 12:25:00|10.7|10.63|10.7|10.63|10.71|10.64|10.69|10.62|11
1727008200000|2024-09-22 12:30:00|10.69|10.62|10.7|10.63|10.71|10.64|10.69|10.62|20
1727008500000|2024-09-22 12:35:00|10.69|10.62|10.68|10.61|10.69|10.62|10.67|10.6|10
1727008800000|2024-09-22 12:40:00|10.67|10.6|10.69|10.62|10.69|10.62|10.67|10.6|29
1727009100000|2024-09-22 12:45:00|10.68|10.61|10.7|10.63|10.7|10.63|10.68|10.61|9
1727009400000|2024-09-22 12:50:00|10.71|10.64|10.71|10.64|10.72|10.65|10.7|10.63|15
1727009700000|2024-09-22 12:55:00|10.7|10.63|10.71|10.64|10.71|10.64|10.7|10.63|6
1727010000000|2024-09-22 13:00:00|10.7|10.63|10.71|10.64|10.71|10.64|10.7|10.63|22
1727010300000|2024-09-22 13:05:00|10.72|10.65|10.7|10.63|10.72|10.65|10.7|10.63|9
1727010600000|2024-09-22 13:10:00|10.71|10.64|10.73|10.66|10.73|10.66|10.7|10.63|19
1727010900000|2024-09-22 13:15:00|10.72|10.65|10.73|10.66|10.74|10.67|10.72|10.65|6
1727011200000|2024-09-22 13:20:00|10.72|10.65|10.7|10.63|10.73|10.66|10.7|10.63|11
1727011500000|2024-09-22 13:25:00|10.71|10.64|10.7|10.63|10.71|10.64|10.7|10.63|12
1727011800000|2024-09-22 13:30:00|10.69|10.62|10.67|10.6|10.7|10.63|10.67|10.6|27
1727012100000|2024-09-22 13:35:00|10.68|10.61|10.65|10.58|10.68|10.61|10.65|10.58|16
1727012400000|2024-09-22 13:40:00|10.66|10.59|10.67|10.6|10.67|10.6|10.66|10.59|16
1727012700000|2024-09-22 13:45:00|10.66|10.59|10.67|10.6|10.67|10.6|10.64|10.57|8
1727013000000|2024-09-22 13:50:00|10.66|10.59|10.65|10.58|10.67|10.6|10.65|10.58|18
1727013300000|2024-09-22 13:55:00|10.66|10.59|10.66|10.59|10.67|10.6|10.66|10.59|29
1727013600000|2024-09-22 14:00:00|10.67|10.6|10.64|10.57|10.67|10.6|10.63|10.56|34
1727013900000|2024-09-22 14:05:00|10.63|10.56|10.65|10.58|10.65|10.58|10.63|10.56|45
1727014200000|2024-09-22 14:10:00|10.66|10.59|10.68|10.61|10.68|10.61|10.65|10.58|71
1727014500000|2024-09-22 14:15:00|10.69|10.62|10.67|10.6|10.69|10.62|10.67|10.6|27
1727014800000|2024-09-22 14:20:00|10.68|10.61|10.64|10.57|10.68|10.61|10.64|10.57|37
1727015100000|2024-09-22 14:25:00|10.65|10.58|10.62|10.55|10.65|10.58|10.61|10.54|36
1727015400000|2024-09-22 14:30:00|10.61|10.54|10.61|10.54|10.63|10.56|10.59|10.52|67
1727015700000|2024-09-22 14:35:00|10.62|10.55|10.62|10.55|10.63|10.56|10.61|10.54|43
1727016000000|2024-09-22 14:40:00|10.61|10.54|10.6|10.53|10.62|10.55|10.58|10.51|32
1727016300000|2024-09-22 14:45:00|10.61|10.54|10.62|10.55|10.63|10.56|10.61|10.54|32
1727016600000|2024-09-22 14:50:00|10.61|10.54|10.61|10.54|10.62|10.55|10.61|10.54|15
1727016900000|2024-09-22 14:55:00|10.62|10.55|10.62|10.55|10.62|10.55|10.6|10.53|53
1727017200000|2024-09-22 15:00:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|18
1727017500000|2024-09-22 15:05:00|10.61|10.54|10.61|10.54|10.61|10.54|10.6|10.53|13
1727017800000|2024-09-22 15:10:00|10.6|10.53|10.6|10.53|10.61|10.54|10.58|10.51|19
1727018100000|2024-09-22 15:15:00|10.61|10.54|10.62|10.55|10.62|10.55|10.6|10.53|8
1727018400000|2024-09-22 15:20:00|10.61|10.54|10.63|10.56|10.63|10.56|10.61|10.54|33
1727018700000|2024-09-22 15:25:00|10.62|10.55|10.62|10.55|10.62|10.55|10.62|10.55|1
1727019000000|2024-09-22 15:30:00|10.63|10.56|10.64|10.57|10.64|10.57|10.62|10.55|6
1727019300000|2024-09-22 15:35:00|10.63|10.56|10.63|10.56|10.64|10.57|10.62|10.55|9
1727019600000|2024-09-22 15:40:00|10.62|10.55|10.63|10.56|10.63|10.56|10.62|10.55|4
1727019900000|2024-09-22 15:45:00|10.62|10.55|10.62|10.55|10.63|10.56|10.62|10.55|13
1727020200000|2024-09-22 15:50:00|10.63|10.56|10.63|10.56|10.63|10.56|10.61|10.54|9
1727020500000|2024-09-22 15:55:00|10.62|10.55|10.61|10.54|10.63|10.56|10.61|10.54|16
1727020800000|2024-09-22 16:00:00|10.6|10.53|10.6|10.53|10.62|10.55|10.6|10.53|9
1727021100000|2024-09-22 16:05:00|10.59|10.52|10.6|10.53|10.61|10.54|10.59|10.52|16
1727021400000|2024-09-22 16:10:00|10.61|10.54|10.57|10.5|10.61|10.54|10.57|10.5|39
1727021700000|2024-09-22 16:15:00|10.58|10.51|10.59|10.52|10.59|10.52|10.56|10.49|62
1727022000000|2024-09-22 16:20:00|10.58|10.51|10.6|10.53|10.6|10.53|10.56|10.49|49
1727022300000|2024-09-22 16:25:00|10.59|10.52|10.62|10.55|10.63|10.56|10.59|10.52|28
1727022600000|2024-09-22 16:30:00|10.63|10.56|10.62|10.55|10.63|10.56|10.6|10.53|22
1727022900000|2024-09-22 16:35:00|10.63|10.56|10.64|10.57|10.64|10.57|10.62|10.55|10
1727023200000|2024-09-22 16:40:00|10.65|10.58|10.66|10.59|10.66|10.59|10.64|10.57|14
1727023500000|2024-09-22 16:45:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|4
1727023800000|2024-09-22 16:50:00|10.65|10.58|10.67|10.6|10.67|10.6|10.65|10.58|13
1727024100000|2024-09-22 16:55:00|10.66|10.59|10.66|10.59|10.67|10.6|10.66|10.59|3
1727024400000|2024-09-22 17:00:00|10.67|10.6|10.67|10.6|10.67|10.6|10.66|10.59|15
1727024700000|2024-09-22 17:05:00|10.68|10.61|10.69|10.62|10.69|10.62|10.67|10.6|16
1727025000000|2024-09-22 17:10:00|10.68|10.61|10.7|10.63|10.71|10.64|10.68|10.61|19
1727025300000|2024-09-22 17:15:00|10.71|10.64|10.69|10.62|10.71|10.64|10.69|10.62|13
1727025600000|2024-09-22 17:20:00|10.68|10.61|10.69|10.62|10.7|10.63|10.68|10.61|4
1727025900000|2024-09-22 17:25:00|10.7|10.63|10.7|10.63|10.7|10.63|10.69|10.62|7
1727026200000|2024-09-22 17:30:00|10.71|10.64|10.7|10.63|10.71|10.64|10.7|10.63|12
1727026500000|2024-09-22 17:35:00|10.71|10.64|10.71|10.64|10.72|10.65|10.7|10.63|15
1727026800000|2024-09-22 17:40:00|10.72|10.65|10.72|10.65|10.72|10.65|10.7|10.63|13
1727027100000|2024-09-22 17:45:00|10.73|10.66|10.72|10.65|10.74|10.67|10.72|10.65|22
1727027400000|2024-09-22 17:50:00|10.73|10.66|10.72|10.65|10.73|10.66|10.71|10.64|8
1727027700000|2024-09-22 17:55:00|10.71|10.64|10.71|10.64|10.72|10.65|10.7|10.63|15
1727028000000|2024-09-22 18:00:00|10.7|10.63|10.69|10.62|10.71|10.64|10.69|10.62|44
1727028300000|2024-09-22 18:05:00|10.7|10.63|10.69|10.62|10.7|10.63|10.68|10.61|20
1727028600000|2024-09-22 18:10:00|10.68|10.61|10.67|10.6|10.69|10.62|10.67|10.6|16
1727028900000|2024-09-22 18:15:00|10.66|10.59|10.65|10.58|10.66|10.59|10.64|10.57|16
1727029200000|2024-09-22 18:20:00|10.66|10.59|10.68|10.61|10.68|10.61|10.65|10.58|15
1727029500000|2024-09-22 18:25:00|10.67|10.6|10.67|10.6|10.68|10.61|10.67|10.6|7
1727029800000|2024-09-22 18:30:00|10.68|10.61|10.68|10.61|10.68|10.61|10.67|10.6|9
1727030100000|2024-09-22 18:35:00|10.69|10.62|10.68|10.61|10.69|10.62|10.67|10.6|16
1727030400000|2024-09-22 18:40:00|10.67|10.6|10.68|10.61|10.68|10.61|10.67|10.6|4
1727030700000|2024-09-22 18:45:00|10.69|10.62|10.69|10.62|10.69|10.62|10.68|10.61|13
1727031000000|2024-09-22 18:50:00|10.68|10.61|10.69|10.62|10.7|10.63|10.68|10.61|8
1727031300000|2024-09-22 18:55:00|10.68|10.61|10.67|10.6|10.69|10.62|10.67|10.6|4
1727031600000|2024-09-22 19:00:00|10.68|10.61|10.67|10.6|10.69|10.62|10.67|10.6|30
1727031900000|2024-09-22 19:05:00|10.68|10.61|10.66|10.59|10.68|10.61|10.66|10.59|11
1727032200000|2024-09-22 19:10:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|12
1727032500000|2024-09-22 19:15:00|10.67|10.6|10.64|10.57|10.67|10.6|10.64|10.57|16
1727032800000|2024-09-22 19:20:00|10.65|10.58|10.62|10.55|10.65|10.58|10.62|10.55|16
1727033100000|2024-09-22 19:25:00|10.63|10.56|10.71|10.44|10.72|10.56|10.61|10.44|18
1727033400000|2024-09-22 19:30:00|10.72|10.45|10.74|10.47|10.75|10.48|10.72|10.45|13
1727033700000|2024-09-22 19:35:00|10.75|10.48|10.75|10.48|10.75|10.48|10.74|10.47|9
1727034000000|2024-09-22 19:40:00|10.74|10.47|10.75|10.48|10.75|10.48|10.74|10.47|6
1727034300000|2024-09-22 19:45:00|10.76|10.49|10.76|10.49|10.76|10.49|10.76|10.49|1
1727034600000|2024-09-22 19:50:00|10.75|10.48|10.78|10.51|10.78|10.51|10.75|10.48|10
1727034900000|2024-09-22 19:55:00|10.79|10.52|10.78|10.51|10.81|10.54|10.78|10.51|26
1727035200000|2024-09-22 20:00:00|10.79|10.52|10.79|10.52|10.81|10.54|10.78|10.51|19
1727035500000|2024-09-22 20:05:00|10.78|10.51|10.81|10.54|10.81|10.54|10.78|10.51|14
1727035800000|2024-09-22 20:10:00|10.8|10.53|10.8|10.53|10.81|10.54|10.79|10.52|13
1727036100000|2024-09-22 20:15:00|10.81|10.54|10.81|10.54|10.82|10.55|10.81|10.54|17
1727036400000|2024-09-22 20:20:00|10.82|10.55|10.82|10.55|10.83|10.56|10.81|10.54|13
1727036700000|2024-09-22 20:25:00|10.81|10.54|10.81|10.54|10.81|10.54|10.8|10.53|3
1727037000000|2024-09-22 20:30:00|10.82|10.55|10.8|10.53|10.82|10.55|10.8|10.53|7
1727037300000|2024-09-22 20:35:00|10.79|10.52|10.81|10.54|10.82|10.55|10.79|10.52|13
1727037600000|2024-09-22 20:40:00|10.8|10.53|10.79|10.52|10.8|10.53|10.79|10.52|8
1727037900000|2024-09-22 20:45:00|10.8|10.53|10.8|10.53|10.8|10.53|10.79|10.52|9
1727038200000|2024-09-22 20:50:00|10.79|10.52|10.8|10.53|10.81|10.54|10.79|10.52|10
1727038500000|2024-09-22 20:55:00|10.79|10.52|10.69|10.62|10.8|10.62|10.68|10.51|14
1727038800000|2024-09-22 21:00:00|10.68|10.61|10.7|10.63|10.7|10.63|10.68|10.61|3
1727039100000|2024-09-22 21:05:00|10.69|10.62|10.69|10.62|10.69|10.62|10.69|10.62|1
1727040300000|2024-09-22 21:25:00|10.68|10.61|10.68|10.61|10.68|10.61|10.68|10.61|1
1727040600000|2024-09-22 21:30:00|10.67|10.6|10.67|10.6|10.67|10.6|10.67|10.6|1
1727040900000|2024-09-22 21:35:00|10.66|10.59|10.62|10.55|10.66|10.59|10.62|10.55|4
1727041200000|2024-09-22 21:40:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|2
1727041500000|2024-09-22 21:45:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|2
1727041800000|2024-09-22 21:50:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|4
1727042100000|2024-09-22 21:55:00|10.61|10.54|10.52|10.45|10.61|10.54|10.5|10.43|25
1727042400000|2024-09-22 22:00:00|10.51|10.44|10.46|10.39|10.53|10.46|10.44|10.37|47
1727042700000|2024-09-22 22:05:00|10.45|10.38|10.44|10.37|10.47|10.4|10.43|10.36|22
1727043000000|2024-09-22 22:10:00|10.45|10.38|10.47|10.4|10.47|10.4|10.45|10.38|2
1727043300000|2024-09-22 22:15:00|10.48|10.41|10.49|10.42|10.5|10.43|10.47|10.4|18
1727043600000|2024-09-22 22:20:00|10.5|10.43|10.53|10.46|10.53|10.46|10.49|10.42|6
1727043900000|2024-09-22 22:25:00|10.52|10.45|10.53|10.46|10.53|10.46|10.51|10.44|6
1727044200000|2024-09-22 22:30:00|10.54|10.47|10.57|10.5|10.58|10.51|10.54|10.47|6
1727044500000|2024-09-22 22:35:00|10.58|10.51|10.58|10.51|10.58|10.51|10.58|10.51|1
1727044800000|2024-09-22 22:40:00|10.64|10.57|10.73|10.66|10.73|10.66|10.64|10.57|23
1727045100000|2024-09-22 22:45:00|10.72|10.65|10.68|10.61|10.75|10.68|10.67|10.6|23
1727045400000|2024-09-22 22:50:00|10.67|10.6|10.67|10.6|10.67|10.6|10.66|10.59|5
1727045700000|2024-09-22 22:55:00|10.7|10.63|10.72|10.65|10.73|10.66|10.7|10.63|5
1727046000000|2024-09-22 23:00:00|10.73|10.66|10.71|10.64|10.74|10.67|10.71|10.64|15
1727046300000|2024-09-22 23:05:00|10.7|10.63|10.69|10.62|10.71|10.64|10.69|10.62|18
1727046600000|2024-09-22 23:10:00|10.7|10.63|10.7|10.63|10.7|10.63|10.7|10.63|1
1727046900000|2024-09-22 23:15:00|10.68|10.61|10.67|10.6|10.68|10.61|10.65|10.58|14
1727047200000|2024-09-22 23:20:00|10.68|10.61|10.67|10.6|10.69|10.62|10.67|10.6|10
1727047500000|2024-09-22 23:25:00|10.68|10.61|10.66|10.59|10.68|10.61|10.66|10.59|7
1727047800000|2024-09-22 23:30:00|10.65|10.58|10.64|10.57|10.65|10.58|10.64|10.57|2
1727048100000|2024-09-22 23:35:00|10.65|10.58|10.66|10.59|10.67|10.6|10.65|10.58|6
1727048400000|2024-09-22 23:40:00|10.67|10.6|10.67|10.6|10.67|10.6|10.66|10.59|5
1727048700000|2024-09-22 23:45:00|10.68|10.61|10.66|10.59|10.68|10.61|10.66|10.59|3
1727049000000|2024-09-22 23:50:00|10.67|10.6|10.67|10.6|10.67|10.6|10.67|10.6|1
1727049300000|2024-09-22 23:55:00|10.68|10.61|10.67|10.6|10.68|10.61|10.67|10.6|2
1727049600000|2024-09-23 00:00:00|10.68|10.61|10.66|10.59|10.68|10.61|10.66|10.59|5
1727049900000|2024-09-23 00:05:00|10.64|10.57|10.62|10.55|10.64|10.57|10.62|10.55|3
1727050200000|2024-09-23 00:10:00|10.6|10.53|10.53|10.46|10.6|10.53|10.53|10.46|7
1727050500000|2024-09-23 00:15:00|10.54|10.47|10.52|10.45|10.55|10.48|10.45|10.38|44
1727050800000|2024-09-23 00:20:00|10.51|10.44|10.56|10.49|10.56|10.49|10.51|10.44|16
1727051100000|2024-09-23 00:25:00|10.57|10.5|10.59|10.52|10.59|10.52|10.56|10.49|10
1727051400000|2024-09-23 00:30:00|10.58|10.51|10.6|10.53|10.61|10.54|10.56|10.49|19
1727051700000|2024-09-23 00:35:00|10.59|10.52|10.62|10.55|10.63|10.56|10.59|10.52|16
1727052000000|2024-09-23 00:40:00|10.61|10.54|10.62|10.55|10.63|10.56|10.61|10.54|10
1727052300000|2024-09-23 00:45:00|10.63|10.56|10.66|10.59|10.67|10.6|10.63|10.56|12
1727052600000|2024-09-23 00:50:00|10.67|10.6|10.71|10.64|10.71|10.64|10.66|10.59|11
1727052900000|2024-09-23 00:55:00|10.7|10.63|10.68|10.61|10.71|10.64|10.67|10.6|17
1727053200000|2024-09-23 01:00:00|10.67|10.6|10.69|10.62|10.69|10.62|10.66|10.59|11
1727053500000|2024-09-23 01:05:00|10.7|10.63|10.74|10.67|10.77|10.7|10.7|10.63|13
1727053800000|2024-09-23 01:10:00|10.73|10.66|10.75|10.68|10.76|10.69|10.72|10.65|10
1727054100000|2024-09-23 01:15:00|10.76|10.69|10.74|10.67|10.76|10.69|10.73|10.66|11
1727054400000|2024-09-23 01:20:00|10.75|10.68|10.76|10.69|10.78|10.71|10.75|10.68|12
1727054700000|2024-09-23 01:25:00|10.77|10.7|10.79|10.72|10.79|10.72|10.77|10.7|4
1727055000000|2024-09-23 01:30:00|10.8|10.73|10.81|10.74|10.81|10.74|10.8|10.73|10
1727055300000|2024-09-23 01:35:00|10.8|10.73|10.82|10.75|10.82|10.75|10.8|10.73|11
1727055600000|2024-09-23 01:40:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|4
1727055900000|2024-09-23 01:45:00|10.81|10.74|10.81|10.74|10.81|10.74|10.81|10.74|1
1727056200000|2024-09-23 01:50:00|10.82|10.75|10.8|10.73|10.82|10.75|10.8|10.73|9
1727056500000|2024-09-23 01:55:00|10.79|10.72|10.8|10.73|10.8|10.73|10.79|10.72|2
1727056800000|2024-09-23 02:00:00|10.79|10.72|10.79|10.72|10.8|10.73|10.78|10.71|5
1727057100000|2024-09-23 02:05:00|10.78|10.71|10.79|10.72|10.79|10.72|10.78|10.71|2
1727057400000|2024-09-23 02:10:00|10.8|10.73|10.8|10.73|10.8|10.73|10.8|10.73|1
1727058300000|2024-09-23 02:25:00|10.77|10.7|10.73|10.66|10.77|10.7|10.73|10.66|3
1727058900000|2024-09-23 02:35:00|10.74|10.67|10.74|10.67|10.74|10.67|10.74|10.67|1
1727059200000|2024-09-23 02:40:00|10.75|10.68|10.74|10.67|10.75|10.68|10.74|10.67|4
1727059500000|2024-09-23 02:45:00|10.75|10.68|10.75|10.68|10.75|10.68|10.74|10.67|3
1727059800000|2024-09-23 02:50:00|10.76|10.69|10.76|10.69|10.76|10.69|10.76|10.69|1
1727060400000|2024-09-23 03:00:00|10.78|10.71|10.82|10.75|10.82|10.75|10.78|10.71|9
1727060700000|2024-09-23 03:05:00|10.81|10.74|10.85|10.78|10.85|10.78|10.81|10.74|15
1727061000000|2024-09-23 03:10:00|10.86|10.79|10.87|10.8|10.91|10.84|10.86|10.79|20
1727061300000|2024-09-23 03:15:00|10.86|10.79|10.91|10.84|10.93|10.86|10.86|10.79|23
1727061600000|2024-09-23 03:20:00|10.9|10.83|10.94|10.87|10.94|10.87|10.9|10.83|13
1727061900000|2024-09-23 03:25:00|10.93|10.86|10.93|10.86|10.96|10.89|10.93|10.86|13
1727062200000|2024-09-23 03:30:00|10.94|10.87|10.92|10.85|10.95|10.88|10.91|10.84|15
1727062500000|2024-09-23 03:35:00|10.93|10.86|10.91|10.84|10.93|10.86|10.9|10.83|15
1727062800000|2024-09-23 03:40:00|10.9|10.83|10.91|10.84|10.92|10.85|10.9|10.83|16
1727063100000|2024-09-23 03:45:00|10.92|10.85|10.89|10.82|10.92|10.85|10.88|10.81|8
1727063400000|2024-09-23 03:50:00|10.9|10.83|10.89|10.82|10.9|10.83|10.89|10.82|4
1727063700000|2024-09-23 03:55:00|10.88|10.81|10.88|10.81|10.88|10.81|10.88|10.81|1
1727064000000|2024-09-23 04:00:00|10.87|10.8|10.88|10.81|10.89|10.82|10.87|10.8|4
1727064300000|2024-09-23 04:05:00|10.87|10.8|10.88|10.81|10.88|10.81|10.87|10.8|6
1727064900000|2024-09-23 04:15:00|10.87|10.8|10.84|10.77|10.87|10.8|10.84|10.77|6
1727065200000|2024-09-23 04:20:00|10.85|10.78|10.83|10.76|10.85|10.78|10.83|10.76|9
1727065500000|2024-09-23 04:25:00|10.82|10.75|10.81|10.74|10.83|10.76|10.81|10.74|8
1727065800000|2024-09-23 04:30:00|10.82|10.75|10.79|10.72|10.83|10.76|10.79|10.72|6
1727066100000|2024-09-23 04:35:00|10.78|10.71|10.8|10.73|10.81|10.74|10.78|10.71|7
1727066400000|2024-09-23 04:40:00|10.79|10.72|10.79|10.72|10.79|10.72|10.79|10.72|1
1727066700000|2024-09-23 04:45:00|10.77|10.7|10.78|10.71|10.78|10.71|10.77|10.7|2
1727067000000|2024-09-23 04:50:00|10.77|10.7|10.78|10.71|10.78|10.71|10.77|10.7|2
1727067300000|2024-09-23 04:55:00|10.79|10.72|10.79|10.72|10.79|10.72|10.79|10.72|1
1727068200000|2024-09-23 05:10:00|10.78|10.71|10.77|10.7|10.79|10.72|10.77|10.7|6
1727068500000|2024-09-23 05:15:00|10.78|10.71|10.79|10.72|10.79|10.72|10.78|10.71|2
1727068800000|2024-09-23 05:20:00|10.8|10.73|10.81|10.74|10.81|10.74|10.8|10.73|2
1727069100000|2024-09-23 05:25:00|10.8|10.73|10.8|10.73|10.8|10.73|10.8|10.73|1
1727069400000|2024-09-23 05:30:00|10.81|10.74|10.81|10.74|10.81|10.74|10.81|10.74|1
1727069700000|2024-09-23 05:35:00|10.82|10.75|10.84|10.77|10.84|10.77|10.82|10.75|4
1727070000000|2024-09-23 05:40:00|10.85|10.78|10.85|10.78|10.85|10.78|10.85|10.78|1
1727070300000|2024-09-23 05:45:00|10.84|10.77|10.84|10.77|10.84|10.77|10.84|10.77|1
1727070600000|2024-09-23 05:50:00|10.85|10.78|10.85|10.78|10.85|10.78|10.84|10.77|3
1727070900000|2024-09-23 05:55:00|10.86|10.79|10.85|10.78|10.86|10.79|10.83|10.76|10
1727071200000|2024-09-23 06:00:00|10.84|10.77|10.85|10.78|10.86|10.79|10.83|10.76|10
1727071500000|2024-09-23 06:05:00|10.84|10.77|10.81|10.74|10.84|10.77|10.8|10.73|12
1727071800000|2024-09-23 06:10:00|10.8|10.73|10.81|10.74|10.81|10.74|10.8|10.73|2
1727072100000|2024-09-23 06:15:00|10.82|10.75|10.85|10.78|10.85|10.78|10.81|10.74|10
1727072400000|2024-09-23 06:20:00|10.84|10.77|10.84|10.77|10.84|10.77|10.84|10.77|1
1727072700000|2024-09-23 06:25:00|10.83|10.76|10.83|10.76|10.83|10.76|10.82|10.75|9
1727073000000|2024-09-23 06:30:00|10.84|10.77|10.84|10.77|10.84|10.77|10.84|10.77|1
1727073600000|2024-09-23 06:40:00|10.83|10.76|10.83|10.76|10.83|10.76|10.83|10.76|1
1727073900000|2024-09-23 06:45:00|10.84|10.77|10.85|10.78|10.85|10.78|10.84|10.77|2
1727074200000|2024-09-23 06:50:00|10.86|10.79|10.86|10.79|10.87|10.8|10.85|10.78|5
1727074500000|2024-09-23 06:55:00|10.85|10.78|10.83|10.76|10.86|10.79|10.83|10.76|4
1727074800000|2024-09-23 07:00:00|10.82|10.75|10.83|10.76|10.83|10.76|10.82|10.75|6
1727075100000|2024-09-23 07:05:00|10.82|10.75|10.81|10.74|10.82|10.75|10.81|10.74|2
1727076000000|2024-09-23 07:20:00|10.79|10.72|10.76|10.69|10.79|10.72|10.75|10.68|6
1727076300000|2024-09-23 07:25:00|10.75|10.68|10.76|10.69|10.76|10.69|10.75|10.68|2
1727076600000|2024-09-23 07:30:00|10.75|10.68|10.75|10.68|10.75|10.68|10.75|10.68|1
1727076900000|2024-09-23 07:35:00|10.76|10.69|10.77|10.7|10.78|10.71|10.75|10.68|6
1727077200000|2024-09-23 07:40:00|10.78|10.71|10.77|10.7|10.79|10.72|10.76|10.69|6
1727077500000|2024-09-23 07:45:00|10.76|10.69|10.75|10.68|10.76|10.69|10.74|10.67|4
1727077800000|2024-09-23 07:50:00|10.74|10.67|10.75|10.68|10.76|10.69|10.74|10.67|4
1727078400000|2024-09-23 08:00:00|10.74|10.67|10.73|10.66|10.75|10.68|10.72|10.65|10
1727078700000|2024-09-23 08:05:00|10.72|10.65|10.73|10.66|10.73|10.66|10.72|10.65|4
1727079000000|2024-09-23 08:10:00|10.72|10.65|10.71|10.64|10.73|10.66|10.71|10.64|10
1727079300000|2024-09-23 08:15:00|10.7|10.63|10.69|10.62|10.71|10.64|10.68|10.61|10
1727079600000|2024-09-23 08:20:00|10.71|10.64|10.72|10.65|10.73|10.66|10.71|10.64|6
1727079900000|2024-09-23 08:25:00|10.73|10.66|10.75|10.68|10.75|10.68|10.73|10.66|5
1727080200000|2024-09-23 08:30:00|10.74|10.67|10.73|10.66|10.75|10.68|10.72|10.65|6
1727080500000|2024-09-23 08:35:00|10.72|10.65|10.71|10.64|10.73|10.66|10.71|10.64|8
1727080800000|2024-09-23 08:40:00|10.72|10.65|10.67|10.6|10.72|10.65|10.66|10.59|7
1727081100000|2024-09-23 08:45:00|10.66|10.59|10.67|10.6|10.69|10.62|10.66|10.59|10
1727081400000|2024-09-23 08:50:00|10.68|10.61|10.67|10.6|10.68|10.61|10.67|10.6|6
1727081700000|2024-09-23 08:55:00|10.68|10.61|10.68|10.61|10.69|10.62|10.68|10.61|9
1727082000000|2024-09-23 09:00:00|10.67|10.6|10.71|10.64|10.71|10.64|10.67|10.6|11
1727082300000|2024-09-23 09:05:00|10.72|10.65|10.7|10.63|10.72|10.65|10.69|10.62|11
1727082600000|2024-09-23 09:10:00|10.69|10.62|10.7|10.63|10.71|10.64|10.69|10.62|6
1727082900000|2024-09-23 09:15:00|10.71|10.64|10.7|10.63|10.72|10.65|10.7|10.63|8
1727083200000|2024-09-23 09:20:00|10.71|10.64|10.73|10.66|10.73|10.66|10.71|10.64|11
1727083500000|2024-09-23 09:25:00|10.74|10.67|10.75|10.68|10.76|10.69|10.74|10.67|4
1727083800000|2024-09-23 09:30:00|10.74|10.67|10.74|10.67|10.75|10.68|10.74|10.67|3
1727084400000|2024-09-23 09:40:00|10.75|10.68|10.75|10.68|10.75|10.68|10.74|10.67|3
1727085300000|2024-09-23 09:55:00|10.74|10.67|10.75|10.68|10.75|10.68|10.74|10.67|2
1727085900000|2024-09-23 10:05:00|10.74|10.67|10.74|10.67|10.75|10.68|10.74|10.67|7
1727086200000|2024-09-23 10:10:00|10.73|10.66|10.76|10.69|10.77|10.7|10.73|10.66|16
1727086500000|2024-09-23 10:15:00|10.77|10.7|10.71|10.64|10.77|10.7|10.71|10.64|7
1727086800000|2024-09-23 10:20:00|10.73|10.66|10.74|10.67|10.74|10.67|10.73|10.66|2
1727087100000|2024-09-23 10:25:00|10.75|10.68|10.76|10.69|10.76|10.69|10.74|10.67|4
1727087400000|2024-09-23 10:30:00|10.78|10.71|10.77|10.7|10.79|10.72|10.77|10.7|4
1727087700000|2024-09-23 10:35:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|4
1727088300000|2024-09-23 10:45:00|10.78|10.71|10.76|10.69|10.78|10.71|10.76|10.69|7
1727088600000|2024-09-23 10:50:00|10.77|10.7|10.77|10.7|10.78|10.71|10.77|10.7|3
1727088900000|2024-09-23 10:55:00|10.76|10.69|10.76|10.69|10.76|10.69|10.76|10.69|1
1727089200000|2024-09-23 11:00:00|10.75|10.68|10.75|10.68|10.75|10.68|10.75|10.68|1
1727089500000|2024-09-23 11:05:00|10.74|10.67|10.73|10.66|10.74|10.67|10.73|10.66|4
1727089800000|2024-09-23 11:10:00|10.72|10.65|10.72|10.65|10.74|10.67|10.72|10.65|9
1727090100000|2024-09-23 11:15:00|10.73|10.66|10.74|10.67|10.74|10.67|10.72|10.65|6
1727090400000|2024-09-23 11:20:00|10.75|10.68|10.75|10.68|10.76|10.69|10.74|10.67|7
1727090700000|2024-09-23 11:25:00|10.74|10.67|10.74|10.67|10.74|10.67|10.73|10.66|5
1727091000000|2024-09-23 11:30:00|10.73|10.66|10.72|10.65|10.74|10.67|10.72|10.65|4
1727091300000|2024-09-23 11:35:00|10.71|10.64|10.73|10.66|10.74|10.67|10.71|10.64|11
1727091600000|2024-09-23 11:40:00|10.74|10.67|10.75|10.68|10.75|10.68|10.73|10.66|4
1727091900000|2024-09-23 11:45:00|10.74|10.67|10.74|10.67|10.75|10.68|10.74|10.67|3
1727092200000|2024-09-23 11:50:00|10.73|10.66|10.71|10.64|10.73|10.66|10.71|10.64|5
1727092500000|2024-09-23 11:55:00|10.7|10.63|10.7|10.63|10.71|10.64|10.69|10.62|7
1727092800000|2024-09-23 12:00:00|10.71|10.64|10.71|10.64|10.71|10.64|10.7|10.63|3
1727093100000|2024-09-23 12:05:00|10.72|10.65|10.72|10.65|10.74|10.67|10.71|10.64|6
1727093400000|2024-09-23 12:10:00|10.71|10.64|10.7|10.63|10.71|10.64|10.69|10.62|4
1727093700000|2024-09-23 12:15:00|10.71|10.64|10.72|10.65|10.72|10.65|10.7|10.63|8
1727094000000|2024-09-23 12:20:00|10.71|10.64|10.74|10.67|10.74|10.67|10.71|10.64|4
1727094300000|2024-09-23 12:25:00|10.73|10.66|10.74|10.67|10.74|10.67|10.73|10.66|8
1727094600000|2024-09-23 12:30:00|10.73|10.66|10.71|10.64|10.73|10.66|10.71|10.64|3
1727094900000|2024-09-23 12:35:00|10.72|10.65|10.69|10.62|10.73|10.66|10.69|10.62|18
1727095200000|2024-09-23 12:40:00|10.68|10.61|10.68|10.61|10.69|10.62|10.68|10.61|9
1727095800000|2024-09-23 12:50:00|10.66|10.59|10.66|10.59|10.67|10.6|10.65|10.58|7
1727096100000|2024-09-23 12:55:00|10.65|10.58|10.67|10.6|10.68|10.61|10.65|10.58|7
1727096400000|2024-09-23 13:00:00|10.68|10.61|10.68|10.61|10.69|10.62|10.66|10.59|15
1727096700000|2024-09-23 13:05:00|10.69|10.62|10.66|10.59|10.69|10.62|10.65|10.58|8
1727097000000|2024-09-23 13:10:00|10.65|10.58|10.67|10.6|10.68|10.61|10.65|10.58|9
1727097600000|2024-09-23 13:20:00|10.68|10.61|10.67|10.6|10.69|10.62|10.67|10.6|4
1727097900000|2024-09-23 13:25:00|10.68|10.61|10.7|10.63|10.7|10.63|10.68|10.61|2
1727098200000|2024-09-23 13:30:00|10.69|10.62|10.68|10.61|10.7|10.63|10.68|10.61|8
1727098500000|2024-09-23 13:35:00|10.67|10.6|10.67|10.6|10.69|10.62|10.67|10.6|19
1727098800000|2024-09-23 13:40:00|10.68|10.61|10.68|10.61|10.68|10.61|10.67|10.6|3
1727099100000|2024-09-23 13:45:00|10.67|10.6|10.71|10.64|10.71|10.64|10.65|10.58|21
1727099400000|2024-09-23 13:50:00|10.69|10.62|10.67|10.6|10.69|10.62|10.67|10.6|2
1727099700000|2024-09-23 13:55:00|10.66|10.59|10.67|10.6|10.68|10.61|10.65|10.58|24
1727100000000|2024-09-23 14:00:00|10.68|10.61|10.69|10.62|10.7|10.63|10.66|10.59|38
1727100300000|2024-09-23 14:05:00|10.7|10.63|10.73|10.66|10.74|10.67|10.7|10.63|16
1727100600000|2024-09-23 14:10:00|10.74|10.67|10.75|10.68|10.76|10.69|10.74|10.67|17
1727100900000|2024-09-23 14:15:00|10.74|10.67|10.78|10.71|10.8|10.73|10.73|10.66|15
1727101200000|2024-09-23 14:20:00|10.79|10.72|10.78|10.71|10.79|10.72|10.77|10.7|22
1727101500000|2024-09-23 14:25:00|10.77|10.7|10.76|10.69|10.77|10.7|10.76|10.69|8
1727101800000|2024-09-23 14:30:00|10.75|10.68|10.76|10.69|10.76|10.69|10.75|10.68|4
1727102400000|2024-09-23 14:40:00|10.71|10.64|10.71|10.64|10.71|10.64|10.71|10.64|1
1727102700000|2024-09-23 14:45:00|10.67|10.6|10.69|10.62|10.69|10.62|10.66|10.59|15
1727103000000|2024-09-23 14:50:00|10.68|10.61|10.72|10.65|10.72|10.65|10.67|10.6|13
1727103300000|2024-09-23 14:55:00|10.71|10.64|10.7|10.63|10.71|10.64|10.7|10.63|10
1727103600000|2024-09-23 15:00:00|10.69|10.62|10.68|10.61|10.69|10.62|10.68|10.61|2
1727104200000|2024-09-23 15:10:00|10.69|10.62|10.69|10.62|10.69|10.62|10.69|10.62|1
1727104500000|2024-09-23 15:15:00|10.68|10.61|10.68|10.61|10.7|10.63|10.68|10.61|7
1727104800000|2024-09-23 15:20:00|10.69|10.62|10.7|10.63|10.7|10.63|10.68|10.61|6
1727105100000|2024-09-23 15:25:00|10.71|10.64|10.71|10.64|10.72|10.65|10.71|10.64|5
1727105400000|2024-09-23 15:30:00|10.72|10.65|10.72|10.65|10.73|10.66|10.72|10.65|3
1727105700000|2024-09-23 15:35:00|10.73|10.66|10.73|10.66|10.73|10.66|10.72|10.65|5
1727106000000|2024-09-23 15:40:00|10.74|10.67|10.76|10.69|10.77|10.7|10.74|10.67|3
1727106300000|2024-09-23 15:45:00|10.77|10.7|10.78|10.71|10.78|10.71|10.76|10.69|4
1727106900000|2024-09-23 15:55:00|10.79|10.72|10.77|10.7|10.79|10.72|10.76|10.69|9
1727107200000|2024-09-23 16:00:00|10.76|10.69|10.78|10.71|10.78|10.71|10.76|10.69|5
1727107500000|2024-09-23 16:05:00|10.8|10.73|10.79|10.72|10.81|10.74|10.79|10.72|10
1727107800000|2024-09-23 16:10:00|10.78|10.71|10.76|10.69|10.79|10.72|10.74|10.67|14
1727108100000|2024-09-23 16:15:00|10.75|10.68|10.75|10.68|10.76|10.69|10.74|10.67|7
1727108400000|2024-09-23 16:20:00|10.74|10.67|10.72|10.65|10.75|10.68|10.71|10.64|9
1727108700000|2024-09-23 16:25:00|10.71|10.64|10.71|10.64|10.72|10.65|10.7|10.63|9
1727109000000|2024-09-23 16:30:00|10.7|10.63|10.7|10.63|10.7|10.63|10.67|10.6|10
1727109300000|2024-09-23 16:35:00|10.69|10.62|10.67|10.6|10.7|10.63|10.67|10.6|5
1727109600000|2024-09-23 16:40:00|10.68|10.61|10.68|10.61|10.68|10.61|10.68|10.61|1
1727109900000|2024-09-23 16:45:00|10.67|10.6|10.67|10.6|10.67|10.6|10.67|10.6|1
1727110500000|2024-09-23 16:55:00|10.68|10.61|10.68|10.61|10.68|10.61|10.67|10.6|3
1727110800000|2024-09-23 17:00:00|10.67|10.6|10.69|10.62|10.69|10.62|10.66|10.59|7
1727111100000|2024-09-23 17:05:00|10.68|10.61|10.67|10.6|10.68|10.61|10.67|10.6|2
1727111400000|2024-09-23 17:10:00|10.66|10.59|10.68|10.61|10.68|10.61|10.66|10.59|7
1727111700000|2024-09-23 17:15:00|10.69|10.62|10.69|10.62|10.69|10.62|10.68|10.61|5
1727112000000|2024-09-23 17:20:00|10.68|10.61|10.68|10.61|10.69|10.62|10.67|10.6|9
1727112300000|2024-09-23 17:25:00|10.67|10.6|10.69|10.62|10.69|10.62|10.67|10.6|3
1727112600000|2024-09-23 17:30:00|10.7|10.63|10.7|10.63|10.7|10.63|10.69|10.62|3
1727112900000|2024-09-23 17:35:00|10.69|10.62|10.68|10.61|10.7|10.63|10.68|10.61|4
1727113200000|2024-09-23 17:40:00|10.7|10.63|10.7|10.63|10.7|10.63|10.69|10.62|3
1727113500000|2024-09-23 17:45:00|10.71|10.64|10.7|10.63|10.71|10.64|10.7|10.63|2
1727114100000|2024-09-23 17:55:00|10.71|10.64|10.71|10.64|10.71|10.64|10.71|10.64|1
1727114700000|2024-09-23 18:05:00|10.72|10.65|10.73|10.66|10.73|10.66|10.72|10.65|2
1727115900000|2024-09-23 18:25:00|10.72|10.65|10.72|10.65|10.73|10.66|10.72|10.65|5
1727116200000|2024-09-23 18:30:00|10.73|10.66|10.76|10.69|10.76|10.69|10.73|10.66|2
1727117400000|2024-09-23 18:50:00|10.77|10.7|10.76|10.69|10.78|10.71|10.76|10.69|4
1727117700000|2024-09-23 18:55:00|10.77|10.7|10.76|10.69|10.77|10.7|10.76|10.69|2
1727118300000|2024-09-23 19:05:00|10.75|10.68|10.76|10.69|10.76|10.69|10.75|10.68|4
1727118600000|2024-09-23 19:10:00|10.75|10.68|10.76|10.69|10.76|10.69|10.75|10.68|4
1727119800000|2024-09-23 19:30:00|10.75|10.68|10.75|10.68|10.76|10.69|10.75|10.68|3
1727120100000|2024-09-23 19:35:00|10.76|10.69|10.75|10.68|10.77|10.7|10.75|10.68|6
1727121600000|2024-09-23 20:00:00|10.74|10.67|10.74|10.67|10.74|10.67|10.74|10.67|1
1727122200000|2024-09-23 20:10:00|10.75|10.68|10.75|10.68|10.75|10.68|10.75|10.68|1
1727122500000|2024-09-23 20:15:00|10.76|10.69|10.75|10.68|10.76|10.69|10.75|10.68|2
1727123100000|2024-09-23 20:25:00|10.74|10.67|10.72|10.65|10.74|10.67|10.72|10.65|3
1727123400000|2024-09-23 20:30:00|10.73|10.66|10.72|10.65|10.73|10.66|10.72|10.65|2
1727123700000|2024-09-23 20:35:00|10.73|10.66|10.73|10.66|10.73|10.66|10.73|10.66|1
1727124000000|2024-09-23 20:40:00|10.72|10.65|10.73|10.66|10.73|10.66|10.72|10.65|6
1727124300000|2024-09-23 20:45:00|10.72|10.65|10.73|10.66|10.73|10.66|10.72|10.65|2
1727124600000|2024-09-23 20:50:00|10.74|10.67|10.74|10.67|10.74|10.67|10.74|10.67|1
1727124900000|2024-09-23 20:55:00|10.72|10.65|10.73|10.66|10.73|10.66|10.72|10.65|4
1727125200000|2024-09-23 21:00:00|10.72|10.65|10.73|10.66|10.74|10.67|10.72|10.65|10
1727125500000|2024-09-23 21:05:00|10.74|10.67|10.72|10.65|10.74|10.67|10.72|10.65|7
1727125800000|2024-09-23 21:10:00|10.73|10.66|10.71|10.64|10.73|10.66|10.71|10.64|5
1727126100000|2024-09-23 21:15:00|10.7|10.63|10.68|10.61|10.71|10.64|10.68|10.61|23
1727126400000|2024-09-23 21:20:00|10.67|10.6|10.73|10.66|10.75|10.68|10.67|10.6|41
1727126700000|2024-09-23 21:25:00|10.74|10.67|10.74|10.67|10.76|10.69|10.73|10.66|15
1727127000000|2024-09-23 21:30:00|10.75|10.68|10.76|10.69|10.77|10.7|10.74|10.67|24
1727127300000|2024-09-23 21:35:00|10.75|10.68|10.75|10.68|10.76|10.69|10.75|10.68|7
1727127600000|2024-09-23 21:40:00|10.74|10.67|10.75|10.68|10.76|10.69|10.74|10.67|48
1727127900000|2024-09-23 21:45:00|10.74|10.67|10.76|10.69|10.76|10.69|10.74|10.67|7
1727128200000|2024-09-23 21:50:00|10.77|10.7|10.81|10.74|10.81|10.74|10.77|10.7|11
1727128500000|2024-09-23 21:55:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|31
1727128800000|2024-09-23 22:00:00|10.83|10.76|10.84|10.77|10.84|10.77|10.82|10.75|6
1727129400000|2024-09-23 22:10:00|10.81|10.74|10.8|10.73|10.81|10.74|10.79|10.72|3
1727130000000|2024-09-23 22:20:00|10.83|10.76|10.83|10.76|10.83|10.76|10.82|10.75|3
1727130300000|2024-09-23 22:25:00|10.82|10.75|10.85|10.78|10.85|10.78|10.82|10.75|2
1727130600000|2024-09-23 22:30:00|10.86|10.79|10.87|10.8|10.87|10.8|10.86|10.79|8
1727130900000|2024-09-23 22:35:00|10.86|10.79|10.86|10.79|10.87|10.8|10.86|10.79|3
1727131500000|2024-09-23 22:45:00|10.85|10.78|10.84|10.77|10.85|10.78|10.83|10.76|4
1727132100000|2024-09-23 22:55:00|10.83|10.76|10.83|10.76|10.83|10.76|10.83|10.76|1
1727132700000|2024-09-23 23:05:00|10.84|10.77|10.84|10.77|10.84|10.77|10.83|10.76|3
1727133000000|2024-09-23 23:10:00|10.85|10.78|10.85|10.78|10.86|10.79|10.84|10.77|5
1727133600000|2024-09-23 23:20:00|10.84|10.77|10.83|10.76|10.84|10.77|10.83|10.76|2
1727133900000|2024-09-23 23:25:00|10.84|10.77|10.83|10.76|10.84|10.77|10.83|10.76|6
1727134200000|2024-09-23 23:30:00|10.84|10.77|10.83|10.76|10.84|10.77|10.82|10.75|4
1727134500000|2024-09-23 23:35:00|10.84|10.77|10.84|10.77|10.84|10.77|10.84|10.77|1
1727134800000|2024-09-23 23:40:00|10.86|10.79|10.87|10.8|10.87|10.8|10.86|10.79|4
1727135100000|2024-09-23 23:45:00|10.86|10.79|10.88|10.81|10.89|10.82|10.86|10.79|11
1727135400000|2024-09-23 23:50:00|10.87|10.8|10.87|10.8|10.87|10.8|10.87|10.8|1
1727135700000|2024-09-23 23:55:00|10.86|10.79|10.85|10.78|10.87|10.8|10.85|10.78|6
1727136000000|2024-09-24 00:00:00|10.84|10.77|10.85|10.78|10.86|10.79|10.84|10.77|10
1727136300000|2024-09-24 00:05:00|10.84|10.77|10.82|10.75|10.84|10.77|10.82|10.75|3
1727136600000|2024-09-24 00:10:00|10.83|10.76|10.83|10.76|10.83|10.76|10.82|10.75|7
1727136900000|2024-09-24 00:15:00|10.84|10.77|10.85|10.78|10.85|10.78|10.84|10.77|4
1727137200000|2024-09-24 00:20:00|10.87|10.8|10.85|10.78|10.87|10.8|10.85|10.78|7
1727137500000|2024-09-24 00:25:00|10.86|10.79|10.87|10.8|10.88|10.81|10.86|10.79|4
1727138400000|2024-09-24 00:40:00|10.85|10.78|10.83|10.76|10.85|10.78|10.83|10.76|2
1727138700000|2024-09-24 00:45:00|10.82|10.75|10.77|10.7|10.83|10.76|10.77|10.7|21
1727139000000|2024-09-24 00:50:00|10.76|10.69|10.78|10.71|10.79|10.72|10.76|10.69|7
1727139600000|2024-09-24 01:00:00|10.77|10.7|10.77|10.7|10.77|10.7|10.75|10.68|8
1727139900000|2024-09-24 01:05:00|10.76|10.69|10.8|10.73|10.8|10.73|10.76|10.69|8
1727140500000|2024-09-24 01:15:00|10.81|10.74|10.85|10.78|10.85|10.78|10.8|10.73|11
1727140800000|2024-09-24 01:20:00|10.83|10.76|10.82|10.75|10.84|10.77|10.82|10.75|4
1727141100000|2024-09-24 01:25:00|10.81|10.74|10.81|10.74|10.81|10.74|10.8|10.73|5
1727141400000|2024-09-24 01:30:00|10.77|10.7|10.74|10.67|10.77|10.7|10.73|10.66|18
1727141700000|2024-09-24 01:35:00|10.73|10.66|10.76|10.69|10.79|10.72|10.73|10.66|13
1727142000000|2024-09-24 01:40:00|10.77|10.7|10.78|10.71|10.79|10.72|10.77|10.7|6
1727142300000|2024-09-24 01:45:00|10.79|10.72|10.82|10.75|10.83|10.76|10.78|10.71|11
1727142600000|2024-09-24 01:50:00|10.81|10.74|10.84|10.77|10.84|10.77|10.8|10.73|12
1727142900000|2024-09-24 01:55:00|10.83|10.76|10.83|10.76|10.83|10.76|10.83|10.76|1
1727143200000|2024-09-24 02:00:00|10.82|10.75|10.78|10.71|10.83|10.76|10.78|10.71|10
1727143500000|2024-09-24 02:05:00|10.79|10.72|10.77|10.7|10.8|10.73|10.77|10.7|17
1727143800000|2024-09-24 02:10:00|10.78|10.71|10.76|10.69|10.78|10.71|10.74|10.67|15
1727144100000|2024-09-24 02:15:00|10.75|10.68|10.8|10.73|10.81|10.74|10.75|10.68|16
1727144400000|2024-09-24 02:20:00|10.81|10.74|10.84|10.77|10.84|10.77|10.8|10.73|10
1727144700000|2024-09-24 02:25:00|10.85|10.78|10.84|10.77|10.85|10.78|10.84|10.77|8
1727145000000|2024-09-24 02:30:00|10.83|10.76|10.83|10.76|10.84|10.77|10.83|10.76|3
1727145300000|2024-09-24 02:35:00|10.82|10.75|10.83|10.76|10.83|10.76|10.81|10.74|8
1727145900000|2024-09-24 02:45:00|10.84|10.77|10.86|10.79|10.86|10.79|10.84|10.77|4
1727146200000|2024-09-24 02:50:00|10.85|10.78|10.87|10.8|10.87|10.8|10.85|10.78|15
1727146500000|2024-09-24 02:55:00|10.86|10.79|10.87|10.8|10.87|10.8|10.86|10.79|4
1727146800000|2024-09-24 03:00:00|10.88|10.81|10.87|10.8|10.88|10.81|10.86|10.79|4
1727147100000|2024-09-24 03:05:00|10.86|10.79|10.86|10.79|10.87|10.8|10.86|10.79|7
1727147400000|2024-09-24 03:10:00|10.87|10.8|10.89|10.82|10.89|10.82|10.87|10.8|3
1727147700000|2024-09-24 03:15:00|10.92|10.85|10.91|10.84|10.92|10.85|10.91|10.84|2
1727148000000|2024-09-24 03:20:00|10.9|10.83|10.9|10.83|10.9|10.83|10.89|10.82|5
1727148300000|2024-09-24 03:25:00|10.89|10.82|10.89|10.82|10.9|10.83|10.89|10.82|7
1727148900000|2024-09-24 03:35:00|10.88|10.81|10.88|10.81|10.88|10.81|10.88|10.81|1
1727149200000|2024-09-24 03:40:00|10.89|10.82|10.88|10.81|10.89|10.82|10.88|10.81|2
1727149500000|2024-09-24 03:45:00|10.85|10.78|10.86|10.79|10.86|10.79|10.85|10.78|2
1727150400000|2024-09-24 04:00:00|10.87|10.8|10.86|10.79|10.87|10.8|10.86|10.79|6
1727150700000|2024-09-24 04:05:00|10.85|10.78|10.85|10.78|10.85|10.78|10.85|10.78|1
1727151300000|2024-09-24 04:15:00|10.83|10.76|10.83|10.76|10.84|10.77|10.83|10.76|3
1727151600000|2024-09-24 04:20:00|10.82|10.75|10.79|10.72|10.83|10.76|10.79|10.72|3
1727151900000|2024-09-24 04:25:00|10.8|10.73|10.8|10.73|10.8|10.73|10.79|10.72|3
1727152200000|2024-09-24 04:30:00|10.81|10.74|10.79|10.72|10.81|10.74|10.79|10.72|9
1727152500000|2024-09-24 04:35:00|10.78|10.71|10.78|10.71|10.78|10.71|10.78|10.71|1
1727153100000|2024-09-24 04:45:00|10.77|10.7|10.75|10.68|10.78|10.71|10.75|10.68|5
1727153400000|2024-09-24 04:50:00|10.76|10.69|10.75|10.68|10.76|10.69|10.75|10.68|2
1727153700000|2024-09-24 04:55:00|10.76|10.69|10.77|10.7|10.77|10.7|10.75|10.68|4
1727154000000|2024-09-24 05:00:00|10.78|10.71|10.78|10.71|10.79|10.72|10.78|10.71|5
1727154300000|2024-09-24 05:05:00|10.77|10.7|10.79|10.72|10.79|10.72|10.77|10.7|11
1727154600000|2024-09-24 05:10:00|10.8|10.73|10.8|10.73|10.8|10.73|10.79|10.72|5
1727154900000|2024-09-24 05:15:00|10.79|10.72|10.79|10.72|10.8|10.73|10.79|10.72|3
1727155500000|2024-09-24 05:25:00|10.78|10.71|10.78|10.71|10.78|10.71|10.78|10.71|1
1727155800000|2024-09-24 05:30:00|10.79|10.72|10.79|10.72|10.8|10.73|10.79|10.72|5
1727157300000|2024-09-24 05:55:00|10.8|10.73|10.79|10.72|10.8|10.73|10.79|10.72|2
1727157900000|2024-09-24 06:05:00|10.8|10.73|10.8|10.73|10.8|10.73|10.8|10.73|1
1727158200000|2024-09-24 06:10:00|10.81|10.74|10.81|10.74|10.81|10.74|10.81|10.74|1
1727158500000|2024-09-24 06:15:00|10.82|10.75|10.82|10.75|10.82|10.75|10.82|10.75|1
1727159100000|2024-09-24 06:25:00|10.81|10.74|10.81|10.74|10.81|10.74|10.81|10.74|1
1727160000000|2024-09-24 06:40:00|10.82|10.75|10.83|10.76|10.83|10.76|10.82|10.75|6
1727160300000|2024-09-24 06:45:00|10.82|10.75|10.83|10.76|10.83|10.76|10.82|10.75|2
1727160600000|2024-09-24 06:50:00|10.82|10.75|10.82|10.75|10.83|10.76|10.82|10.75|3
1727160900000|2024-09-24 06:55:00|10.81|10.74|10.82|10.75|10.82|10.75|10.81|10.74|4
1727161200000|2024-09-24 07:00:00|10.83|10.76|10.83|10.76|10.83|10.76|10.83|10.76|1
1727161500000|2024-09-24 07:05:00|10.84|10.77|10.84|10.77|10.84|10.77|10.84|10.77|1
1727161800000|2024-09-24 07:10:00|10.85|10.78|10.85|10.78|10.85|10.78|10.85|10.78|1
1727162100000|2024-09-24 07:15:00|10.87|10.8|10.88|10.81|10.88|10.81|10.87|10.8|4
1727162700000|2024-09-24 07:25:00|10.87|10.8|10.87|10.8|10.87|10.8|10.87|10.8|1
1727163600000|2024-09-24 07:40:00|10.85|10.78|10.84|10.77|10.85|10.78|10.84|10.77|2
1727164200000|2024-09-24 07:50:00|10.85|10.78|10.87|10.8|10.87|10.8|10.85|10.78|2
1727164500000|2024-09-24 07:55:00|10.86|10.79|10.87|10.8|10.87|10.8|10.85|10.78|6
1727164800000|2024-09-24 08:00:00|10.86|10.79|10.89|10.82|10.89|10.82|10.86|10.79|14
1727165100000|2024-09-24 08:05:00|10.88|10.81|10.87|10.8|10.88|10.81|10.86|10.79|8
1727165400000|2024-09-24 08:10:00|10.88|10.81|10.88|10.81|10.88|10.81|10.88|10.81|1
1727165700000|2024-09-24 08:15:00|10.86|10.79|10.86|10.79|10.86|10.79|10.84|10.77|4
1727166000000|2024-09-24 08:20:00|10.87|10.8|10.89|10.82|10.9|10.83|10.87|10.8|5
1727166300000|2024-09-24 08:25:00|10.9|10.83|10.89|10.82|10.9|10.83|10.89|10.82|4
1727166900000|2024-09-24 08:35:00|10.9|10.83|10.9|10.83|10.9|10.83|10.9|10.83|1
1727167500000|2024-09-24 08:45:00|10.89|10.82|10.9|10.83|10.9|10.83|10.89|10.82|2
1727168400000|2024-09-24 09:00:00|10.91|10.84|10.9|10.83|10.91|10.84|10.9|10.83|2
1727169300000|2024-09-24 09:15:00|10.89|10.82|10.89|10.82|10.9|10.83|10.89|10.82|5
1727169900000|2024-09-24 09:25:00|10.88|10.81|10.88|10.81|10.88|10.81|10.88|10.81|1
1727170200000|2024-09-24 09:30:00|10.89|10.82|10.89|10.82|10.89|10.82|10.89|10.82|1
1727170500000|2024-09-24 09:35:00|10.88|10.81|10.88|10.81|10.88|10.81|10.88|10.81|1
1727170800000|2024-09-24 09:40:00|10.87|10.8|10.88|10.81|10.88|10.81|10.87|10.8|4
1727171100000|2024-09-24 09:45:00|10.87|10.8|10.87|10.8|10.87|10.8|10.87|10.8|1
1727171700000|2024-09-24 09:55:00|10.86|10.79|10.86|10.79|10.86|10.79|10.86|10.79|1
1727172900000|2024-09-24 10:15:00|10.87|10.8|10.89|10.82|10.89|10.82|10.87|10.8|3
1727173200000|2024-09-24 10:20:00|10.9|10.83|10.9|10.83|10.9|10.83|10.89|10.82|3
1727173500000|2024-09-24 10:25:00|10.89|10.82|10.89|10.82|10.9|10.83|10.89|10.82|3
1727173800000|2024-09-24 10:30:00|10.9|10.83|10.89|10.82|10.9|10.83|10.89|10.82|2
1727174400000|2024-09-24 10:40:00|10.91|10.84|10.91|10.84|10.91|10.84|10.91|10.84|1
1727174700000|2024-09-24 10:45:00|10.9|10.83|10.98|10.91|10.98|10.91|10.9|10.83|10
1727175000000|2024-09-24 10:50:00|10.97|10.9|10.96|10.89|10.97|10.9|10.95|10.88|4
1727175300000|2024-09-24 10:55:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|2
1727175900000|2024-09-24 11:05:00|10.92|10.85|10.91|10.84|10.92|10.85|10.91|10.84|4
1727176500000|2024-09-24 11:15:00|10.92|10.85|10.92|10.85|10.92|10.85|10.92|10.85|1
1727176800000|2024-09-24 11:20:00|10.93|10.86|10.92|10.85|10.93|10.86|10.92|10.85|2
1727177100000|2024-09-24 11:25:00|10.93|10.86|10.93|10.86|10.94|10.87|10.92|10.85|4
1727177400000|2024-09-24 11:30:00|10.92|10.85|10.96|10.89|10.96|10.89|10.92|10.85|7
1727177700000|2024-09-24 11:35:00|10.98|10.91|10.97|10.9|10.98|10.91|10.96|10.89|6
1727178000000|2024-09-24 11:40:00|10.96|10.89|10.96|10.89|10.96|10.89|10.94|10.87|9
1727178300000|2024-09-24 11:45:00|10.95|10.88|10.96|10.89|10.96|10.89|10.95|10.88|2
1727178900000|2024-09-24 11:55:00|10.95|10.88|10.95|10.88|10.96|10.89|10.95|10.88|3
1727179200000|2024-09-24 12:00:00|10.96|10.89|10.96|10.89|10.96|10.89|10.96|10.89|1
1727179800000|2024-09-24 12:10:00|10.97|10.9|10.97|10.9|10.97|10.9|10.97|10.9|1
1727180100000|2024-09-24 12:15:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|2
1727180400000|2024-09-24 12:20:00|10.98|10.91|11.01|10.94|11.01|10.94|10.98|10.91|4
1727180700000|2024-09-24 12:25:00|11|10.93|11.01|10.94|11.02|10.95|10.99|10.92|12
1727181000000|2024-09-24 12:30:00|11.03|10.96|11.04|10.97|11.04|10.97|11.03|10.96|8
1727181300000|2024-09-24 12:35:00|11.02|10.95|11.01|10.94|11.02|10.95|11.01|10.94|4
1727181600000|2024-09-24 12:40:00|11.02|10.95|10.99|10.92|11.02|10.95|10.99|10.92|4
1727181900000|2024-09-24 12:45:00|10.96|10.89|10.94|10.87|10.97|10.9|10.94|10.87|13
1727182200000|2024-09-24 12:50:00|10.95|10.88|10.95|10.88|10.96|10.89|10.94|10.87|13
1727182500000|2024-09-24 12:55:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|7
1727182800000|2024-09-24 13:00:00|10.93|10.86|10.94|10.87|10.95|10.88|10.93|10.86|6
1727183100000|2024-09-24 13:05:00|10.93|10.86|10.94|10.87|10.95|10.88|10.93|10.86|4
1727183400000|2024-09-24 13:10:00|10.96|10.89|10.96|10.89|10.96|10.89|10.96|10.89|1
1727184000000|2024-09-24 13:20:00|10.97|10.9|10.97|10.9|10.97|10.9|10.96|10.89|3
1727184900000|2024-09-24 13:35:00|10.95|10.88|10.95|10.88|10.95|10.88|10.95|10.88|1
1727185200000|2024-09-24 13:40:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|8
1727185500000|2024-09-24 13:45:00|10.97|10.9|11|10.93|11|10.93|10.97|10.9|14
1727185800000|2024-09-24 13:50:00|10.99|10.92|11.01|10.94|11.02|10.95|10.99|10.92|13
1727186100000|2024-09-24 13:55:00|11|10.93|11|10.93|11.01|10.94|10.99|10.92|5
1727186400000|2024-09-24 14:00:00|10.95|10.88|10.88|10.81|10.96|10.89|10.86|10.79|11
1727186700000|2024-09-24 14:05:00|10.89|10.82|10.92|10.85|10.93|10.86|10.87|10.8|33
1727187300000|2024-09-24 14:15:00|10.91|10.84|10.89|10.82|10.91|10.84|10.89|10.82|9
1727187600000|2024-09-24 14:20:00|10.9|10.83|10.85|10.78|10.9|10.83|10.84|10.77|12
1727187900000|2024-09-24 14:25:00|10.86|10.79|10.79|10.72|10.86|10.79|10.78|10.71|13
1727188200000|2024-09-24 14:30:00|10.8|10.73|10.78|10.71|10.82|10.75|10.78|10.71|21
1727188500000|2024-09-24 14:35:00|10.79|10.72|10.77|10.7|10.79|10.72|10.73|10.66|20
1727188800000|2024-09-24 14:40:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|4
1727189100000|2024-09-24 14:45:00|10.79|10.72|10.8|10.73|10.82|10.75|10.79|10.72|8
1727189400000|2024-09-24 14:50:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|4
1727189700000|2024-09-24 14:55:00|10.81|10.74|10.82|10.75|10.82|10.75|10.81|10.74|2
1727190000000|2024-09-24 15:00:00|10.81|10.74|10.8|10.73|10.82|10.75|10.79|10.72|8
1727190300000|2024-09-24 15:05:00|10.79|10.72|10.79|10.72|10.79|10.72|10.79|10.72|1
1727190600000|2024-09-24 15:10:00|10.81|10.74|10.82|10.75|10.85|10.78|10.81|10.74|8
1727190900000|2024-09-24 15:15:00|10.83|10.76|10.84|10.77|10.84|10.77|10.83|10.76|2
1727191200000|2024-09-24 15:20:00|10.85|10.78|10.84|10.77|10.86|10.79|10.84|10.77|4
1727191500000|2024-09-24 15:25:00|10.83|10.76|10.81|10.74|10.84|10.77|10.81|10.74|5
1727191800000|2024-09-24 15:30:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|5
1727192100000|2024-09-24 15:35:00|10.81|10.74|10.78|10.71|10.81|10.74|10.77|10.7|10
1727192400000|2024-09-24 15:40:00|10.79|10.72|10.77|10.7|10.79|10.72|10.77|10.7|5
1727192700000|2024-09-24 15:45:00|10.79|10.72|10.8|10.73|10.8|10.73|10.79|10.72|2
1727193000000|2024-09-24 15:50:00|10.81|10.74|10.82|10.75|10.83|10.76|10.81|10.74|3
1727193300000|2024-09-24 15:55:00|10.81|10.74|10.79|10.72|10.82|10.75|10.79|10.72|7
1727193600000|2024-09-24 16:00:00|10.8|10.73|10.82|10.75|10.82|10.75|10.8|10.73|11
1727193900000|2024-09-24 16:05:00|10.81|10.74|10.8|10.73|10.82|10.75|10.79|10.72|12
1727194200000|2024-09-24 16:10:00|10.81|10.74|10.81|10.74|10.82|10.75|10.8|10.73|15
1727194500000|2024-09-24 16:15:00|10.8|10.73|10.78|10.71|10.8|10.73|10.77|10.7|15
1727194800000|2024-09-24 16:20:00|10.79|10.72|10.78|10.71|10.79|10.72|10.77|10.7|8
1727196600000|2024-09-24 16:50:00|10.8|10.73|10.82|10.75|10.82|10.75|10.8|10.73|9
1727198100000|2024-09-24 17:15:00|10.83|10.76|10.84|10.77|10.85|10.78|10.83|10.76|3
1727198400000|2024-09-24 17:20:00|10.85|10.78|10.85|10.78|10.85|10.78|10.85|10.78|1
1727198700000|2024-09-24 17:25:00|10.88|10.81|10.9|10.83|10.92|10.85|10.88|10.81|11
1727199000000|2024-09-24 17:30:00|10.91|10.84|10.92|10.85|10.93|10.86|10.9|10.83|8
1727199300000|2024-09-24 17:35:00|10.93|10.86|10.95|10.88|10.95|10.88|10.92|10.85|7
1727199600000|2024-09-24 17:40:00|10.96|10.89|10.97|10.9|10.98|10.91|10.96|10.89|12
1727199900000|2024-09-24 17:45:00|10.96|10.89|10.94|10.87|10.97|10.9|10.94|10.87|17
1727200200000|2024-09-24 17:50:00|10.95|10.88|10.95|10.88|10.97|10.9|10.94|10.87|9
1727201100000|2024-09-24 18:05:00|10.97|10.9|10.99|10.92|10.99|10.92|10.97|10.9|2
1727201700000|2024-09-24 18:15:00|10.95|10.88|10.94|10.87|10.95|10.88|10.92|10.85|4
1727202000000|2024-09-24 18:20:00|10.93|10.86|10.97|10.9|10.97|10.9|10.93|10.86|9
1727202300000|2024-09-24 18:25:00|10.96|10.89|10.94|10.87|10.97|10.9|10.94|10.87|5
1727202600000|2024-09-24 18:30:00|10.95|10.88|10.96|10.89|10.96|10.89|10.95|10.88|2
1727202900000|2024-09-24 18:35:00|10.97|10.9|10.96|10.89|10.97|10.9|10.95|10.88|8
1727203200000|2024-09-24 18:40:00|10.97|10.9|10.98|10.91|10.99|10.92|10.97|10.9|8
1727203500000|2024-09-24 18:45:00|10.97|10.9|10.97|10.9|10.97|10.9|10.97|10.9|1
1727203800000|2024-09-24 18:50:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|2
1727204100000|2024-09-24 18:55:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|2
1727204400000|2024-09-24 19:00:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|4
1727204700000|2024-09-24 19:05:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|8
1727205000000|2024-09-24 19:10:00|10.96|10.89|10.96|10.89|10.96|10.89|10.96|10.89|1
1727205300000|2024-09-24 19:15:00|10.95|10.88|10.95|10.88|10.96|10.89|10.95|10.88|5
1727205900000|2024-09-24 19:25:00|10.96|10.89|10.96|10.89|10.97|10.9|10.96|10.89|3
1727206200000|2024-09-24 19:30:00|10.95|10.88|10.95|10.88|10.95|10.88|10.95|10.88|1
1727206800000|2024-09-24 19:40:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|2
1727207100000|2024-09-24 19:45:00|10.96|10.89|10.99|10.92|11|10.93|10.96|10.89|6
1727207400000|2024-09-24 19:50:00|11|10.93|11.03|10.96|11.03|10.96|10.99|10.92|6
1727207700000|2024-09-24 19:55:00|11.02|10.95|11.02|10.95|11.03|10.96|11.01|10.94|5
1727208000000|2024-09-24 20:00:00|11.03|10.96|11.04|10.97|11.04|10.97|11.03|10.96|2
1727208300000|2024-09-24 20:05:00|11.05|10.98|11|10.93|11.06|10.99|10.99|10.92|14
1727208600000|2024-09-24 20:10:00|11.01|10.94|11|10.93|11.02|10.95|11|10.93|8
1727208900000|2024-09-24 20:15:00|10.99|10.92|10.99|10.92|10.99|10.92|10.99|10.92|1
1727209200000|2024-09-24 20:20:00|10.98|10.91|10.98|10.91|10.98|10.91|10.98|10.91|1
1727209800000|2024-09-24 20:30:00|10.97|10.9|10.97|10.9|10.97|10.9|10.97|10.9|1
1727210100000|2024-09-24 20:35:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|2
1727211000000|2024-09-24 20:50:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|4
1727211300000|2024-09-24 20:55:00|10.95|10.88|10.95|10.88|10.95|10.88|10.95|10.88|1
1727211600000|2024-09-24 21:00:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|10
1727211900000|2024-09-24 21:05:00|10.96|10.89|10.96|10.89|10.96|10.89|10.95|10.88|13
1727212200000|2024-09-24 21:10:00|10.97|10.9|10.97|10.9|10.97|10.9|10.96|10.89|15
1727212500000|2024-09-24 21:15:00|10.96|10.89|10.93|10.86|10.97|10.9|10.93|10.86|18
1727212800000|2024-09-24 21:20:00|10.94|10.87|10.93|10.86|10.95|10.88|10.93|10.86|4
1727213100000|2024-09-24 21:25:00|10.94|10.87|10.93|10.86|10.94|10.87|10.93|10.86|14
1727213400000|2024-09-24 21:30:00|10.94|10.87|10.93|10.86|10.94|10.87|10.93|10.86|8
1727213700000|2024-09-24 21:35:00|10.92|10.85|10.94|10.87|10.94|10.87|10.92|10.85|7
1727214000000|2024-09-24 21:40:00|10.93|10.86|10.91|10.84|10.93|10.86|10.91|10.84|3
1727214300000|2024-09-24 21:45:00|10.92|10.85|10.94|10.87|10.94|10.87|10.92|10.85|7
1727214600000|2024-09-24 21:50:00|10.95|10.88|10.95|10.88|10.95|10.88|10.94|10.87|23
1727214900000|2024-09-24 21:55:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|3
1727215200000|2024-09-24 22:00:00|10.95|10.88|10.98|10.91|10.99|10.92|10.95|10.88|8
1727215500000|2024-09-24 22:05:00|10.99|10.92|10.99|10.92|11|10.93|10.99|10.92|3
1727215800000|2024-09-24 22:10:00|11|10.93|11.02|10.95|11.02|10.95|11|10.93|3
1727216100000|2024-09-24 22:15:00|11.03|10.96|11|10.93|11.03|10.96|11|10.93|14
1727216400000|2024-09-24 22:20:00|10.99|10.92|11.01|10.94|11.01|10.94|10.99|10.92|3
1727216700000|2024-09-24 22:25:00|11.02|10.95|11.03|10.96|11.04|10.97|11.01|10.94|8
1727217000000|2024-09-24 22:30:00|11.02|10.95|11.02|10.95|11.03|10.96|11.02|10.95|5
1727217300000|2024-09-24 22:35:00|11.03|10.96|11.02|10.95|11.04|10.97|11.01|10.94|12
1727217600000|2024-09-24 22:40:00|11.03|10.96|11.02|10.95|11.03|10.96|11.01|10.94|8
1727217900000|2024-09-24 22:45:00|11.03|10.96|11.03|10.96|11.04|10.97|11.02|10.95|7
1727218200000|2024-09-24 22:50:00|11.04|10.97|11.06|10.99|11.06|10.99|11.03|10.96|5
1727218500000|2024-09-24 22:55:00|11.07|11|11.06|10.99|11.08|11.01|11.06|10.99|4
1727218800000|2024-09-24 23:00:00|11.07|11|11.06|10.99|11.07|11|11.06|10.99|4
1727219100000|2024-09-24 23:05:00|11.05|10.98|11.03|10.96|11.06|10.99|11.03|10.96|5
1727219400000|2024-09-24 23:10:00|11.02|10.95|11.02|10.95|11.02|10.95|11.02|10.95|1
1727219700000|2024-09-24 23:15:00|11.03|10.96|11.02|10.95|11.03|10.96|11.02|10.95|2
1727220900000|2024-09-24 23:35:00|11.01|10.94|10.99|10.92|11.01|10.94|10.99|10.92|3
1727221500000|2024-09-24 23:45:00|11|10.93|11.01|10.94|11.01|10.94|11|10.93|2
1727221800000|2024-09-24 23:50:00|11.02|10.95|11.02|10.95|11.02|10.95|11.02|10.95|1
1727222100000|2024-09-24 23:55:00|11.01|10.94|11.02|10.95|11.02|10.95|11.01|10.94|4
1727222400000|2024-09-25 00:00:00|11.01|10.94|11.01|10.94|11.02|10.95|11.01|10.94|3
1727222700000|2024-09-25 00:05:00|11.02|10.95|11.03|10.96|11.04|10.97|11.02|10.95|4
1727223000000|2024-09-25 00:10:00|11.04|10.97|11.03|10.96|11.05|10.98|11.03|10.96|4
1727223300000|2024-09-25 00:15:00|11.02|10.95|10.99|10.92|11.03|10.96|10.99|10.92|7
1727223600000|2024-09-25 00:20:00|10.98|10.91|11.02|10.95|11.02|10.95|10.98|10.91|9
1727223900000|2024-09-25 00:25:00|11.01|10.94|11.03|10.96|11.03|10.96|11|10.93|5
1727224200000|2024-09-25 00:30:00|11.04|10.97|11.06|10.99|11.06|10.99|11.04|10.97|3
1727224500000|2024-09-25 00:35:00|11.07|11|11.08|11.01|11.08|11.01|11.06|10.99|4
1727224800000|2024-09-25 00:40:00|11.07|11|11.06|10.99|11.09|11.02|11.05|10.98|9
1727225100000|2024-09-25 00:45:00|11.05|10.98|11.08|11.01|11.1|11.03|11.02|10.95|31
1727225400000|2024-09-25 00:50:00|11.07|11|11.02|10.95|11.08|11.01|11.02|10.95|14
1727225700000|2024-09-25 00:55:00|11.03|10.96|11.03|10.96|11.04|10.97|11.02|10.95|9
1727226000000|2024-09-25 01:00:00|11.02|10.95|11.04|10.97|11.04|10.97|11.02|10.95|3
1727226300000|2024-09-25 01:05:00|11.05|10.98|11.07|11|11.07|11|11.05|10.98|5
1727226600000|2024-09-25 01:10:00|11.08|11.01|11.07|11|11.08|11.01|11.07|11|6
1727226900000|2024-09-25 01:15:00|11.06|10.99|11.06|10.99|11.07|11|11.06|10.99|3
1727227200000|2024-09-25 01:20:00|11.07|11|11.08|11.01|11.08|11.01|11.07|11|2
1727227500000|2024-09-25 01:25:00|11.07|11|11.09|11.02|11.11|11.04|11.07|11|9
1727228100000|2024-09-25 01:35:00|11.1|11.03|11.1|11.03|11.1|11.03|11.1|11.03|1
1727228700000|2024-09-25 01:45:00|11.09|11.02|11.08|11.01|11.09|11.02|11.07|11|6
1727229300000|2024-09-25 01:55:00|11.07|11|11.07|11|11.08|11.01|11.07|11|5
1727229600000|2024-09-25 02:00:00|11.08|11.01|11.07|11|11.08|11.01|11.07|11|2
1727229900000|2024-09-25 02:05:00|11.08|11.01|11.08|11.01|11.08|11.01|11.07|11|3
1727230200000|2024-09-25 02:10:00|11.07|11|11.07|11|11.07|11|11.07|11|1
1727230500000|2024-09-25 02:15:00|11.08|11.01|11.08|11.01|11.08|11.01|11.08|11.01|1
1727230800000|2024-09-25 02:20:00|11.07|11|11.08|11.01|11.08|11.01|11.07|11|2
1727231400000|2024-09-25 02:30:00|11.09|11.02|11.09|11.02|11.09|11.02|11.08|11.01|3
1727231700000|2024-09-25 02:35:00|11.1|11.03|11.11|11.04|11.11|11.04|11.1|11.03|2
1727232000000|2024-09-25 02:40:00|11.13|11.06|11.13|11.06|11.13|11.06|11.13|11.06|1
1727232300000|2024-09-25 02:45:00|11.12|11.05|11.11|11.04|11.12|11.05|11.11|11.04|2
1727232600000|2024-09-25 02:50:00|11.1|11.03|11.09|11.02|11.1|11.03|11.09|11.02|2
1727232900000|2024-09-25 02:55:00|11.1|11.03|11.09|11.02|11.1|11.03|11.09|11.02|2
1727233200000|2024-09-25 03:00:00|11.08|11.01|11.08|11.01|11.09|11.02|11.07|11|7
1727233500000|2024-09-25 03:05:00|11.09|11.02|11.06|10.99|11.09|11.02|11.06|10.99|8
1727233800000|2024-09-25 03:10:00|11.07|11|11.07|11|11.08|11.01|11.06|10.99|4
1727234100000|2024-09-25 03:15:00|11.06|10.99|11.05|10.98|11.06|10.99|11.05|10.98|2
1727234400000|2024-09-25 03:20:00|11.07|11|11.06|10.99|11.07|11|11.06|10.99|2
1727234700000|2024-09-25 03:25:00|11.05|10.98|11.06|10.99|11.06|10.99|11.05|10.98|6
1727235000000|2024-09-25 03:30:00|11.05|10.98|11.06|10.99|11.06|10.99|11.05|10.98|2
1727235300000|2024-09-25 03:35:00|11.05|10.98|11.07|11|11.07|11|11.05|10.98|7
1727235600000|2024-09-25 03:40:00|11.06|10.99|11.06|10.99|11.06|10.99|11.06|10.99|1
1727236200000|2024-09-25 03:50:00|11.07|11|11.09|11.02|11.09|11.02|11.07|11|3
1727236500000|2024-09-25 03:55:00|11.1|11.03|11.1|11.03|11.1|11.03|11.1|11.03|1
1727236800000|2024-09-25 04:00:00|11.09|11.02|11.09|11.02|11.1|11.03|11.09|11.02|5
1727237100000|2024-09-25 04:05:00|11.1|11.03|11.1|11.03|11.1|11.03|11.1|11.03|1
1727237400000|2024-09-25 04:10:00|11.09|11.02|11.09|11.02|11.1|11.03|11.09|11.02|3
1727237700000|2024-09-25 04:15:00|11.08|11.01|11.08|11.01|11.08|11.01|11.08|11.01|1
1727238000000|2024-09-25 04:20:00|11.06|10.99|11.06|10.99|11.06|10.99|11.06|10.99|1
1727238600000|2024-09-25 04:30:00|11.05|10.98|11.04|10.97|11.06|10.99|11.04|10.97|8
1727238900000|2024-09-25 04:35:00|11.05|10.98|11.04|10.97|11.05|10.98|11.04|10.97|2
1727239200000|2024-09-25 04:40:00|11.05|10.98|11.04|10.97|11.05|10.98|11.04|10.97|2
1727239500000|2024-09-25 04:45:00|11.03|10.96|11.04|10.97|11.04|10.97|11.03|10.96|2
1727239800000|2024-09-25 04:50:00|11.03|10.96|11.03|10.96|11.03|10.96|11.03|10.96|1
1727240100000|2024-09-25 04:55:00|11.02|10.95|11.01|10.94|11.02|10.95|11.01|10.94|2
1727240400000|2024-09-25 05:00:00|11.02|10.95|11.04|10.97|11.04|10.97|11.01|10.94|5
1727240700000|2024-09-25 05:05:00|11.03|10.96|11.04|10.97|11.05|10.98|11.03|10.96|6
1727241000000|2024-09-25 05:10:00|11.03|10.96|11.03|10.96|11.04|10.97|11.03|10.96|3
1727241300000|2024-09-25 05:15:00|11.04|10.97|11.05|10.98|11.05|10.98|11.04|10.97|4
1727241600000|2024-09-25 05:20:00|11.04|10.97|11.04|10.97|11.04|10.97|11.04|10.97|1
1727241900000|2024-09-25 05:25:00|11.03|10.96|11.03|10.96|11.03|10.96|11.03|10.96|1
1727242800000|2024-09-25 05:40:00|11.02|10.95|11.02|10.95|11.02|10.95|11.02|10.95|1
1727243400000|2024-09-25 05:50:00|11.01|10.94|11.01|10.94|11.01|10.94|11.01|10.94|1
1727244000000|2024-09-25 06:00:00|11|10.93|11|10.93|11|10.93|10.99|10.92|3
1727244300000|2024-09-25 06:05:00|11.01|10.94|10.99|10.92|11.01|10.94|10.99|10.92|3
1727244600000|2024-09-25 06:10:00|10.98|10.91|10.98|10.91|10.98|10.91|10.98|10.91|1
1727244900000|2024-09-25 06:15:00|10.97|10.9|10.96|10.89|10.98|10.91|10.96|10.89|20
1727245200000|2024-09-25 06:20:00|10.95|10.88|10.94|10.87|10.96|10.89|10.93|10.86|6
1727245500000|2024-09-25 06:25:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|2
1727245800000|2024-09-25 06:30:00|10.93|10.86|10.93|10.86|10.93|10.86|10.93|10.86|1
1727246100000|2024-09-25 06:35:00|10.94|10.87|10.96|10.89|10.96|10.89|10.94|10.87|5
1727246400000|2024-09-25 06:40:00|10.95|10.88|10.95|10.88|10.95|10.88|10.95|10.88|1
1727246700000|2024-09-25 06:45:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|6
1727247300000|2024-09-25 06:55:00|10.92|10.85|10.92|10.85|10.93|10.86|10.91|10.84|9
1727247600000|2024-09-25 07:00:00|10.93|10.86|10.93|10.86|10.93|10.86|10.92|10.85|3
1727248200000|2024-09-25 07:10:00|10.92|10.85|10.89|10.82|10.92|10.85|10.89|10.82|6
1727248500000|2024-09-25 07:15:00|10.9|10.83|10.87|10.8|10.9|10.83|10.87|10.8|8
1727248800000|2024-09-25 07:20:00|10.88|10.81|10.9|10.83|10.91|10.84|10.87|10.8|7
1727249100000|2024-09-25 07:25:00|10.91|10.84|10.93|10.86|10.93|10.86|10.91|10.84|3
1727249700000|2024-09-25 07:35:00|10.94|10.87|10.94|10.87|10.95|10.88|10.93|10.86|5
1727250000000|2024-09-25 07:40:00|10.95|10.88|10.95|10.88|10.96|10.89|10.94|10.87|11
1727250300000|2024-09-25 07:45:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|2
1727250600000|2024-09-25 07:50:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|4
1727250900000|2024-09-25 07:55:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|3
1727251200000|2024-09-25 08:00:00|10.93|10.86|10.94|10.87|10.94|10.87|10.93|10.86|2
1727251500000|2024-09-25 08:05:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|2
1727251800000|2024-09-25 08:10:00|10.93|10.86|10.92|10.85|10.93|10.86|10.92|10.85|2
1727252100000|2024-09-25 08:15:00|10.93|10.86|10.93|10.86|10.93|10.86|10.93|10.86|1
1727252400000|2024-09-25 08:20:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|4
1727252700000|2024-09-25 08:25:00|10.94|10.87|10.95|10.88|10.96|10.89|10.94|10.87|4
1727253000000|2024-09-25 08:30:00|10.96|10.89|10.96|10.89|10.96|10.89|10.95|10.88|3
1727253600000|2024-09-25 08:40:00|10.97|10.9|10.97|10.9|10.97|10.9|10.97|10.9|1
1727254200000|2024-09-25 08:50:00|10.96|10.89|10.96|10.89|10.96|10.89|10.96|10.89|1
1727255100000|2024-09-25 09:05:00|10.97|10.9|10.97|10.9|10.97|10.9|10.97|10.9|1
1727255700000|2024-09-25 09:15:00|10.96|10.89|10.96|10.89|10.96|10.89|10.96|10.89|1
1727256000000|2024-09-25 09:20:00|10.94|10.87|10.94|10.87|10.94|10.87|10.94|10.87|1
1727256300000|2024-09-25 09:25:00|10.95|10.88|10.92|10.85|10.95|10.88|10.92|10.85|5
1727256900000|2024-09-25 09:35:00|10.93|10.86|10.92|10.85|10.93|10.86|10.92|10.85|2
1727257200000|2024-09-25 09:40:00|10.91|10.84|10.91|10.84|10.92|10.85|10.91|10.84|7
1727257500000|2024-09-25 09:45:00|10.92|10.85|10.92|10.85|10.92|10.85|10.92|10.85|1
1727257800000|2024-09-25 09:50:00|10.91|10.84|10.91|10.84|10.91|10.84|10.91|10.84|1
1727258100000|2024-09-25 09:55:00|10.9|10.83|10.9|10.83|10.9|10.83|10.9|10.83|1
1727258400000|2024-09-25 10:00:00|10.91|10.84|10.87|10.8|10.91|10.84|10.87|10.8|5
1727258700000|2024-09-25 10:05:00|10.88|10.81|10.89|10.82|10.9|10.83|10.88|10.81|6
1727259000000|2024-09-25 10:10:00|10.9|10.83|10.91|10.84|10.92|10.85|10.9|10.83|4
1727259600000|2024-09-25 10:20:00|10.9|10.83|10.93|10.86|10.93|10.86|10.9|10.83|3
1727259900000|2024-09-25 10:25:00|10.94|10.87|10.94|10.87|10.94|10.87|10.94|10.87|1
1727260200000|2024-09-25 10:30:00|10.93|10.86|10.94|10.87|10.94|10.87|10.93|10.86|2
1727260800000|2024-09-25 10:40:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|2
1727261100000|2024-09-25 10:45:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|2
1727261400000|2024-09-25 10:50:00|10.93|10.86|10.93|10.86|10.93|10.86|10.93|10.86|1
1727261700000|2024-09-25 10:55:00|10.94|10.87|10.94|10.87|10.94|10.87|10.94|10.87|1
1727262300000|2024-09-25 11:05:00|10.95|10.88|10.95|10.88|10.95|10.88|10.94|10.87|3
1727263200000|2024-09-25 11:20:00|10.93|10.86|10.93|10.86|10.93|10.86|10.93|10.86|1
1727263500000|2024-09-25 11:25:00|10.92|10.85|10.95|10.88|10.95|10.88|10.92|10.85|4
1727263800000|2024-09-25 11:30:00|10.96|10.89|10.99|10.92|10.99|10.92|10.96|10.89|4
1727264100000|2024-09-25 11:35:00|11|10.93|11.07|11|11.07|11|11|10.93|12
1727264400000|2024-09-25 11:40:00|11.06|10.99|11.06|10.99|11.09|11.02|11.06|10.99|25
1727265000000|2024-09-25 11:50:00|11.04|10.97|11.02|10.95|11.04|10.97|11.02|10.95|9
1727265600000|2024-09-25 12:00:00|11.01|10.94|11|10.93|11.01|10.94|11|10.93|2
1727265900000|2024-09-25 12:05:00|11.01|10.94|10.98|10.91|11.01|10.94|10.98|10.91|5
1727266500000|2024-09-25 12:15:00|10.99|10.92|10.98|10.91|10.99|10.92|10.98|10.91|4
1727266800000|2024-09-25 12:20:00|10.99|10.92|11|10.93|11|10.93|10.99|10.92|2
1727267100000|2024-09-25 12:25:00|10.99|10.92|10.99|10.92|10.99|10.92|10.99|10.92|1
1727267700000|2024-09-25 12:35:00|10.98|10.91|10.99|10.92|10.99|10.92|10.98|10.91|2
1727268300000|2024-09-25 12:45:00|10.98|10.91|10.98|10.91|10.98|10.91|10.98|10.91|1
1727268600000|2024-09-25 12:50:00|10.97|10.9|10.97|10.9|10.98|10.91|10.97|10.9|5
1727268900000|2024-09-25 12:55:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|8
1727269800000|2024-09-25 13:10:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|4
1727270100000|2024-09-25 13:15:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|2
1727270400000|2024-09-25 13:20:00|10.94|10.87|10.93|10.86|10.95|10.88|10.93|10.86|4
1727270700000|2024-09-25 13:25:00|10.92|10.85|10.92|10.85|10.92|10.85|10.91|10.84|3
1727271000000|2024-09-25 13:30:00|10.91|10.84|10.94|10.87|10.95|10.88|10.91|10.84|18
1727271300000|2024-09-25 13:35:00|10.93|10.86|10.93|10.86|10.94|10.87|10.92|10.85|5
1727271600000|2024-09-25 13:40:00|10.92|10.85|10.9|10.83|10.92|10.85|10.89|10.82|17
1727271900000|2024-09-25 13:45:00|10.91|10.84|10.94|10.87|10.94|10.87|10.9|10.83|8
1727272200000|2024-09-25 13:50:00|10.95|10.88|10.95|10.88|10.95|10.88|10.93|10.86|5
1727272500000|2024-09-25 13:55:00|10.94|10.87|10.96|10.89|10.96|10.89|10.94|10.87|7
1727272800000|2024-09-25 14:00:00|10.97|10.9|11|10.93|11|10.93|10.96|10.89|9
1727273100000|2024-09-25 14:05:00|10.99|10.92|11|10.93|11.01|10.94|10.98|10.91|6
1727273400000|2024-09-25 14:10:00|10.99|10.92|10.99|10.92|11|10.93|10.99|10.92|3
1727273700000|2024-09-25 14:15:00|11|10.93|10.99|10.92|11|10.93|10.98|10.91|8
1727274000000|2024-09-25 14:20:00|10.98|10.91|11|10.93|11|10.93|10.98|10.91|5
1727274300000|2024-09-25 14:25:00|10.99|10.92|10.98|10.91|11|10.93|10.97|10.9|6
1727274900000|2024-09-25 14:35:00|10.99|10.92|11.02|10.95|11.02|10.95|10.99|10.92|8
1727275200000|2024-09-25 14:40:00|11.01|10.94|11.01|10.94|11.02|10.95|11.01|10.94|7
1727275500000|2024-09-25 14:45:00|11|10.93|11|10.93|11|10.93|11|10.93|1
1727275800000|2024-09-25 14:50:00|11.01|10.94|11|10.93|11.01|10.94|11|10.93|2
1727276100000|2024-09-25 14:55:00|11.01|10.94|11.02|10.95|11.02|10.95|11.01|10.94|2
1727277000000|2024-09-25 15:10:00|11|10.93|10.99|10.92|11|10.93|10.98|10.91|4
1727277300000|2024-09-25 15:15:00|11|10.93|10.97|10.9|11|10.93|10.96|10.89|8
1727277600000|2024-09-25 15:20:00|10.98|10.91|11|10.93|11.01|10.94|10.97|10.9|9
1727277900000|2024-09-25 15:25:00|10.99|10.92|11|10.93|11|10.93|10.99|10.92|2
1727278200000|2024-09-25 15:30:00|10.99|10.92|10.98|10.91|11|10.93|10.98|10.91|4
1727278500000|2024-09-25 15:35:00|10.99|10.92|11.02|10.95|11.03|10.96|10.99|10.92|8
1727278800000|2024-09-25 15:40:00|11.03|10.96|11.01|10.94|11.03|10.96|11|10.93|7
1727279100000|2024-09-25 15:45:00|11|10.93|10.99|10.92|11.01|10.94|10.99|10.92|8
1727279400000|2024-09-25 15:50:00|10.98|10.91|10.96|10.89|10.98|10.91|10.96|10.89|14
1727279700000|2024-09-25 15:55:00|10.97|10.9|10.93|10.86|10.97|10.9|10.93|10.86|7
1727280000000|2024-09-25 16:00:00|10.92|10.85|10.94|10.87|10.94|10.87|10.92|10.85|11
1727280300000|2024-09-25 16:05:00|10.93|10.86|10.96|10.89|10.96|10.89|10.92|10.85|12
1727280600000|2024-09-25 16:10:00|10.95|10.88|10.96|10.89|10.96|10.89|10.95|10.88|2
1727280900000|2024-09-25 16:15:00|10.95|10.88|10.99|10.92|10.99|10.92|10.95|10.88|9
1727281200000|2024-09-25 16:20:00|11|10.93|11.05|10.98|11.05|10.98|11|10.93|9
1727281500000|2024-09-25 16:25:00|11.07|11|11.09|11.02|11.1|11.03|11.06|10.99|14
1727281800000|2024-09-25 16:30:00|11.08|11.01|11.05|10.98|11.08|11.01|11.05|10.98|8
1727282100000|2024-09-25 16:35:00|11.06|10.99|11.07|11|11.08|11.01|11.05|10.98|10
1727282400000|2024-09-25 16:40:00|11.08|11.01|11.05|10.98|11.08|11.01|11.04|10.97|14
1727282700000|2024-09-25 16:45:00|11.06|10.99|11.04|10.97|11.06|10.99|11.04|10.97|4
1727283000000|2024-09-25 16:50:00|11.03|10.96|11.06|10.99|11.06|10.99|11.03|10.96|7
1727283300000|2024-09-25 16:55:00|11.05|10.98|11.04|10.97|11.05|10.98|11.04|10.97|2
1727283600000|2024-09-25 17:00:00|11.03|10.96|11.03|10.96|11.04|10.97|11.02|10.95|11
1727283900000|2024-09-25 17:05:00|11.02|10.95|10.99|10.92|11.02|10.95|10.99|10.92|4
1727284200000|2024-09-25 17:10:00|11|10.93|11.02|10.95|11.02|10.95|11|10.93|7
1727284500000|2024-09-25 17:15:00|11.01|10.94|11|10.93|11.01|10.94|10.99|10.92|14
1727284800000|2024-09-25 17:20:00|11.01|10.94|11.03|10.96|11.04|10.97|11|10.93|9
1727285100000|2024-09-25 17:25:00|11.02|10.95|10.99|10.92|11.02|10.95|10.99|10.92|8
1727285400000|2024-09-25 17:30:00|11|10.93|10.99|10.92|11|10.93|10.98|10.91|8
1727285700000|2024-09-25 17:35:00|10.98|10.91|10.99|10.92|10.99|10.92|10.97|10.9|10
1727286000000|2024-09-25 17:40:00|11|10.93|10.96|10.89|11.01|10.94|10.96|10.89|11
1727286300000|2024-09-25 17:45:00|10.95|10.88|10.96|10.89|10.96|10.89|10.94|10.87|6
1727286600000|2024-09-25 17:50:00|10.95|10.88|10.98|10.91|10.98|10.91|10.95|10.88|7
1727286900000|2024-09-25 17:55:00|10.99|10.92|10.99|10.92|10.99|10.92|10.99|10.92|1
1727287200000|2024-09-25 18:00:00|10.98|10.91|10.99|10.92|10.99|10.92|10.98|10.91|2
1727287800000|2024-09-25 18:10:00|11|10.93|11|10.93|11|10.93|11|10.93|1
1727288100000|2024-09-25 18:15:00|10.99|10.92|11.03|10.96|11.03|10.96|10.99|10.92|7
1727288700000|2024-09-25 18:25:00|11|10.93|11|10.93|11|10.93|11|10.93|1
1727289000000|2024-09-25 18:30:00|11.01|10.94|11.01|10.94|11.01|10.94|11.01|10.94|1
1727289300000|2024-09-25 18:35:00|11|10.93|11|10.93|11|10.93|11|10.93|1
1727289600000|2024-09-25 18:40:00|10.99|10.92|10.99|10.92|11|10.93|10.99|10.92|3
1727290500000|2024-09-25 18:55:00|11|10.93|11.01|10.94|11.01|10.94|11|10.93|4
1727291100000|2024-09-25 19:05:00|11.02|10.95|11.02|10.95|11.02|10.95|11.02|10.95|1
1727291400000|2024-09-25 19:10:00|11.01|10.94|11.01|10.94|11.02|10.95|11.01|10.94|5
1727291700000|2024-09-25 19:15:00|11.02|10.95|11.02|10.95|11.03|10.96|11.02|10.95|3
1727292300000|2024-09-25 19:25:00|11.03|10.96|11.03|10.96|11.04|10.97|11.03|10.96|5
1727292600000|2024-09-25 19:30:00|11.02|10.95|11.04|10.97|11.04|10.97|11.02|10.95|5
1727292900000|2024-09-25 19:35:00|11.03|10.96|11.02|10.95|11.03|10.96|11.02|10.95|2
1727293200000|2024-09-25 19:40:00|11.01|10.94|11.01|10.94|11.01|10.94|11.01|10.94|1
1727293500000|2024-09-25 19:45:00|11.02|10.95|11.01|10.94|11.02|10.95|11.01|10.94|2
1727294100000|2024-09-25 19:55:00|11.02|10.95|11.01|10.94|11.02|10.95|11.01|10.94|2
1727294400000|2024-09-25 20:00:00|11.03|10.96|11.03|10.96|11.03|10.96|11.03|10.96|1
1727294700000|2024-09-25 20:05:00|11.02|10.95|11.02|10.95|11.02|10.95|11.02|10.95|1
1727295000000|2024-09-25 20:10:00|11.03|10.96|11.04|10.97|11.04|10.97|11.03|10.96|2
1727295300000|2024-09-25 20:15:00|11.05|10.98|11.05|10.98|11.06|10.99|11.05|10.98|9
1727296500000|2024-09-25 20:35:00|11.06|10.99|11.08|11.01|11.08|11.01|11.05|10.98|3
1727297400000|2024-09-25 20:50:00|11.09|11.02|11.08|11.01|11.09|11.02|11.08|11.01|2
1727297700000|2024-09-25 20:55:00|11.07|11|11.08|11.01|11.08|11.01|11.07|11|6
1727298000000|2024-09-25 21:00:00|11.07|11|11.05|10.98|11.08|11.01|11.04|10.97|29
1727298300000|2024-09-25 21:05:00|11.06|10.99|11.06|10.99|11.07|11|11.05|10.98|11
1727298600000|2024-09-25 21:10:00|11.05|10.98|11.04|10.97|11.06|10.99|11.04|10.97|20
1727298900000|2024-09-25 21:15:00|11.03|10.96|11.05|10.98|11.05|10.98|11.03|10.96|5
1727299200000|2024-09-25 21:20:00|11.04|10.97|11.07|11|11.07|11|11.04|10.97|8
1727299500000|2024-09-25 21:25:00|11.08|11.01|11.09|11.02|11.09|11.02|11.08|11.01|2
1727299800000|2024-09-25 21:30:00|11.08|11.01|11.1|11.03|11.1|11.03|11.08|11.01|7
1727300100000|2024-09-25 21:35:00|11.09|11.02|11.09|11.02|11.1|11.03|11.09|11.02|5
1727300400000|2024-09-25 21:40:00|11.08|11.01|11.09|11.02|11.09|11.02|11.08|11.01|22
1727300700000|2024-09-25 21:45:00|11.08|11.01|11.08|11.01|11.09|11.02|11.08|11.01|11
1727301000000|2024-09-25 21:50:00|11.09|11.02|11.08|11.01|11.09|11.02|11.07|11|12
1727301300000|2024-09-25 21:55:00|11.07|11|11.04|10.97|11.08|11.01|11.04|10.97|22
1727301600000|2024-09-25 22:00:00|11.03|10.96|11.01|10.94|11.03|10.96|11.01|10.94|4
1727301900000|2024-09-25 22:05:00|11|10.93|11|10.93|11.01|10.94|11|10.93|3
1727302200000|2024-09-25 22:10:00|10.99|10.92|10.97|10.9|10.99|10.92|10.97|10.9|3
1727302500000|2024-09-25 22:15:00|10.98|10.91|10.97|10.9|10.99|10.92|10.97|10.9|12
1727302800000|2024-09-25 22:20:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|2
1727303400000|2024-09-25 22:30:00|10.98|10.91|10.99|10.92|10.99|10.92|10.98|10.91|6
1727303700000|2024-09-25 22:35:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|4
1727304300000|2024-09-25 22:45:00|10.95|10.88|10.92|10.85|10.95|10.88|10.92|10.85|5
1727304900000|2024-09-25 22:55:00|10.94|10.87|10.96|10.89|10.97|10.9|10.94|10.87|3
1727306100000|2024-09-25 23:15:00|10.93|10.86|10.91|10.84|10.94|10.87|10.91|10.84|7
1727306400000|2024-09-25 23:20:00|10.92|10.85|10.88|10.81|10.92|10.85|10.88|10.81|14
1727306700000|2024-09-25 23:25:00|10.89|10.82|10.89|10.82|10.89|10.82|10.88|10.81|7
1727307000000|2024-09-25 23:30:00|10.9|10.83|10.86|10.79|10.9|10.83|10.86|10.79|11
1727307300000|2024-09-25 23:35:00|10.87|10.8|10.87|10.8|10.89|10.82|10.86|10.79|14
1727307600000|2024-09-25 23:40:00|10.86|10.79|10.86|10.79|10.86|10.79|10.86|10.79|1
1727308200000|2024-09-25 23:50:00|10.87|10.8|10.87|10.8|10.87|10.8|10.87|10.8|1
1727308500000|2024-09-25 23:55:00|10.88|10.81|10.87|10.8|10.88|10.81|10.87|10.8|4
1727308800000|2024-09-26 00:00:00|10.89|10.82|10.92|10.85|10.93|10.86|10.89|10.82|6
1727309100000|2024-09-26 00:05:00|10.93|10.86|10.94|10.87|10.94|10.87|10.93|10.86|6
1727309400000|2024-09-26 00:10:00|10.93|10.86|10.92|10.85|10.94|10.87|10.92|10.85|8
1727309700000|2024-09-26 00:15:00|10.93|10.86|10.93|10.86|10.93|10.86|10.92|10.85|7
1727310300000|2024-09-26 00:25:00|10.91|10.84|10.91|10.84|10.91|10.84|10.9|10.83|7
1727310600000|2024-09-26 00:30:00|10.9|10.83|10.9|10.83|10.91|10.84|10.9|10.83|3
1727311200000|2024-09-26 00:40:00|10.89|10.82|10.87|10.8|10.89|10.82|10.87|10.8|5
1727311500000|2024-09-26 00:45:00|10.88|10.81|10.78|10.71|10.88|10.81|10.78|10.71|21
1727311800000|2024-09-26 00:50:00|10.79|10.72|10.8|10.73|10.8|10.73|10.75|10.68|24
1727312100000|2024-09-26 00:55:00|10.79|10.72|10.8|10.73|10.8|10.73|10.78|10.71|6
1727312400000|2024-09-26 01:00:00|10.79|10.72|10.78|10.71|10.8|10.73|10.78|10.71|20
1727312700000|2024-09-26 01:05:00|10.79|10.72|10.78|10.71|10.8|10.73|10.78|10.71|10
1727313000000|2024-09-26 01:10:00|10.79|10.72|10.8|10.73|10.82|10.75|10.78|10.71|7
1727313300000|2024-09-26 01:15:00|10.79|10.72|10.78|10.71|10.8|10.73|10.77|10.7|12
1727313600000|2024-09-26 01:20:00|10.77|10.7|10.79|10.72|10.79|10.72|10.75|10.68|15
1727313900000|2024-09-26 01:25:00|10.78|10.71|10.8|10.73|10.8|10.73|10.77|10.7|13
1727314200000|2024-09-26 01:30:00|10.79|10.72|10.79|10.72|10.8|10.73|10.79|10.72|3
1727314500000|2024-09-26 01:35:00|10.78|10.71|10.78|10.71|10.78|10.71|10.78|10.71|1
1727314800000|2024-09-26 01:40:00|10.77|10.7|10.82|10.75|10.82|10.75|10.77|10.7|6
1727315400000|2024-09-26 01:50:00|10.83|10.76|10.84|10.77|10.85|10.78|10.83|10.76|9
1727315700000|2024-09-26 01:55:00|10.86|10.79|10.85|10.78|10.86|10.79|10.85|10.78|2
1727316000000|2024-09-26 02:00:00|10.87|10.8|10.87|10.8|10.89|10.82|10.87|10.8|6
1727316600000|2024-09-26 02:10:00|10.88|10.81|10.89|10.82|10.89|10.82|10.88|10.81|2
1727316900000|2024-09-26 02:15:00|10.88|10.81|10.9|10.83|10.9|10.83|10.88|10.81|5
1727317800000|2024-09-26 02:30:00|10.91|10.84|10.9|10.83|10.91|10.84|10.9|10.83|6
1727318100000|2024-09-26 02:35:00|10.91|10.84|10.9|10.83|10.91|10.84|10.9|10.83|2
1727318400000|2024-09-26 02:40:00|10.89|10.82|10.91|10.84|10.91|10.84|10.89|10.82|5
1727318700000|2024-09-26 02:45:00|10.9|10.83|10.91|10.84|10.91|10.84|10.9|10.83|2
1727319000000|2024-09-26 02:50:00|10.9|10.83|10.91|10.84|10.91|10.84|10.9|10.83|2
1727319300000|2024-09-26 02:55:00|10.92|10.85|10.91|10.84|10.92|10.85|10.91|10.84|2
1727319600000|2024-09-26 03:00:00|10.92|10.85|10.91|10.84|10.92|10.85|10.91|10.84|2
1727319900000|2024-09-26 03:05:00|10.9|10.83|10.91|10.84|10.91|10.84|10.9|10.83|2
1727320500000|2024-09-26 03:15:00|10.93|10.86|10.92|10.85|10.93|10.86|10.92|10.85|2
1727320800000|2024-09-26 03:20:00|10.91|10.84|10.91|10.84|10.91|10.84|10.91|10.84|1
1727321400000|2024-09-26 03:30:00|10.9|10.83|10.88|10.81|10.9|10.83|10.88|10.81|2
1727321700000|2024-09-26 03:35:00|10.89|10.82|10.91|10.84|10.91|10.84|10.89|10.82|3
1727322300000|2024-09-26 03:45:00|10.92|10.85|10.94|10.87|10.94|10.87|10.92|10.85|2
1727322600000|2024-09-26 03:50:00|10.93|10.86|10.93|10.86|10.94|10.87|10.93|10.86|3
1727323200000|2024-09-26 04:00:00|10.94|10.87|10.94|10.87|10.94|10.87|10.94|10.87|1
1727323800000|2024-09-26 04:10:00|10.93|10.86|10.93|10.86|10.93|10.86|10.93|10.86|1
1727325000000|2024-09-26 04:30:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|2
1727325300000|2024-09-26 04:35:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|2
1727325900000|2024-09-26 04:45:00|10.94|10.87|10.93|10.86|10.94|10.87|10.93|10.86|4
1727326200000|2024-09-26 04:50:00|10.92|10.85|10.91|10.84|10.92|10.85|10.89|10.82|4
1727326500000|2024-09-26 04:55:00|10.9|10.83|10.91|10.84|10.91|10.84|10.9|10.83|6
1727326800000|2024-09-26 05:00:00|10.9|10.83|10.9|10.83|10.9|10.83|10.9|10.83|1
1727327100000|2024-09-26 05:05:00|10.91|10.84|10.93|10.86|10.93|10.86|10.91|10.84|2
1727327400000|2024-09-26 05:10:00|10.94|10.87|10.94|10.87|10.94|10.87|10.94|10.87|1
1727327700000|2024-09-26 05:15:00|10.95|10.88|10.96|10.89|10.96|10.89|10.94|10.87|4
1727328000000|2024-09-26 05:20:00|10.95|10.88|10.96|10.89|10.96|10.89|10.95|10.88|2
1727328300000|2024-09-26 05:25:00|10.97|10.9|10.97|10.9|10.97|10.9|10.97|10.9|1
1727328900000|2024-09-26 05:35:00|10.99|10.92|11.02|10.95|11.02|10.95|10.99|10.92|10
1727329200000|2024-09-26 05:40:00|11.03|10.96|11.04|10.97|11.04|10.97|11.01|10.94|16
1727329500000|2024-09-26 05:45:00|11.05|10.98|11.04|10.97|11.05|10.98|11.04|10.97|6
1727329800000|2024-09-26 05:50:00|11.05|10.98|11.04|10.97|11.05|10.98|11.04|10.97|2
1727331600000|2024-09-26 06:20:00|11.07|11|11.09|11.02|11.1|11.03|11.07|11|7
1727331900000|2024-09-26 06:25:00|11.1|11.03|11.14|11.07|11.14|11.07|11.1|11.03|9
1727332200000|2024-09-26 06:30:00|11.13|11.06|11.31|11.24|11.31|11.24|11.13|11.06|46
1727332500000|2024-09-26 06:35:00|11.32|11.25|11.32|11.25|11.32|11.25|11.31|11.24|5
1727332800000|2024-09-26 06:40:00|11.35|11.28|11.35|11.28|11.39|11.32|11.34|11.27|28
1727333100000|2024-09-26 06:45:00|11.36|11.29|11.35|11.28|11.36|11.29|11.3|11.23|36
1727333400000|2024-09-26 06:50:00|11.36|11.29|11.39|11.32|11.53|11.46|11.35|11.28|88
1727333700000|2024-09-26 06:55:00|11.38|11.31|11.36|11.29|11.39|11.32|11.34|11.27|27
1727334000000|2024-09-26 07:00:00|11.37|11.3|11.36|11.29|11.39|11.32|11.36|11.29|12
1727334300000|2024-09-26 07:05:00|11.37|11.3|11.36|11.29|11.39|11.32|11.35|11.28|14
1727334600000|2024-09-26 07:10:00|11.35|11.28|11.36|11.29|11.37|11.3|11.34|11.27|12
1727334900000|2024-09-26 07:15:00|11.35|11.28|11.42|11.35|11.42|11.35|11.35|11.28|21
1727335200000|2024-09-26 07:20:00|11.41|11.34|11.45|11.38|11.45|11.38|11.41|11.34|19
1727335500000|2024-09-26 07:25:00|11.46|11.39|11.43|11.36|11.47|11.4|11.39|11.32|41
1727335800000|2024-09-26 07:30:00|11.42|11.35|11.42|11.35|11.42|11.35|11.42|11.35|1
1727336100000|2024-09-26 07:35:00|11.41|11.34|11.43|11.36|11.43|11.36|11.4|11.33|11
1727336400000|2024-09-26 07:40:00|11.42|11.35|11.4|11.33|11.43|11.36|11.4|11.33|21
1727336700000|2024-09-26 07:45:00|11.39|11.32|11.38|11.31|11.39|11.32|11.38|11.31|6
1727337000000|2024-09-26 07:50:00|11.39|11.32|11.38|11.31|11.39|11.32|11.37|11.3|4
1727337300000|2024-09-26 07:55:00|11.37|11.3|11.38|11.31|11.39|11.32|11.37|11.3|6
1727337600000|2024-09-26 08:00:00|11.39|11.32|11.4|11.33|11.41|11.34|11.37|11.3|21
1727337900000|2024-09-26 08:05:00|11.39|11.32|11.39|11.32|11.4|11.33|11.39|11.32|7
1727338200000|2024-09-26 08:10:00|11.4|11.33|11.38|11.31|11.4|11.33|11.37|11.3|17
1727338500000|2024-09-26 08:15:00|11.39|11.32|11.45|11.38|11.45|11.38|11.39|11.32|13
1727338800000|2024-09-26 08:20:00|11.44|11.37|11.45|11.38|11.48|11.41|11.44|11.37|15
1727339100000|2024-09-26 08:25:00|11.44|11.37|11.49|11.42|11.49|11.42|11.44|11.37|12
1727339400000|2024-09-26 08:30:00|11.48|11.41|11.47|11.4|11.48|11.41|11.46|11.39|14
1727339700000|2024-09-26 08:35:00|11.48|11.41|11.5|11.43|11.52|11.45|11.47|11.4|17
1727340000000|2024-09-26 08:40:00|11.49|11.42|11.47|11.4|11.49|11.42|11.47|11.4|15
1727340300000|2024-09-26 08:45:00|11.46|11.39|11.48|11.41|11.49|11.42|11.45|11.38|17
1727340600000|2024-09-26 08:50:00|11.49|11.42|11.46|11.39|11.49|11.42|11.46|11.39|8
1727340900000|2024-09-26 08:55:00|11.47|11.4|11.45|11.38|11.47|11.4|11.44|11.37|5
1727341200000|2024-09-26 09:00:00|11.46|11.39|11.46|11.39|11.46|11.39|11.45|11.38|3
1727341800000|2024-09-26 09:10:00|11.44|11.37|11.37|11.3|11.44|11.37|11.37|11.3|3
1727342100000|2024-09-26 09:15:00|11.38|11.31|11.38|11.31|11.39|11.32|11.37|11.3|7
1727342400000|2024-09-26 09:20:00|11.39|11.32|11.38|11.31|11.39|11.32|11.38|11.31|4
1727342700000|2024-09-26 09:25:00|11.37|11.3|11.4|11.33|11.42|11.35|11.37|11.3|11
1727343000000|2024-09-26 09:30:00|11.41|11.34|11.39|11.32|11.41|11.34|11.38|11.31|8
1727343300000|2024-09-26 09:35:00|11.4|11.33|11.41|11.34|11.41|11.34|11.4|11.33|2
1727343600000|2024-09-26 09:40:00|11.4|11.33|11.42|11.35|11.42|11.35|11.4|11.33|10
1727343900000|2024-09-26 09:45:00|11.41|11.34|11.41|11.34|11.42|11.35|11.41|11.34|3
1727344500000|2024-09-26 09:55:00|11.42|11.35|11.39|11.32|11.42|11.35|11.39|11.32|4
1727344800000|2024-09-26 10:00:00|11.38|11.31|11.39|11.32|11.4|11.33|11.38|11.31|4
1727345100000|2024-09-26 10:05:00|11.4|11.33|11.45|11.38|11.45|11.38|11.39|11.32|8
1727345400000|2024-09-26 10:10:00|11.44|11.37|11.45|11.38|11.45|11.38|11.43|11.36|8
1727345700000|2024-09-26 10:15:00|11.44|11.37|11.48|11.41|11.5|11.43|11.44|11.37|9
1727346000000|2024-09-26 10:20:00|11.49|11.42|11.5|11.43|11.51|11.44|11.48|11.41|22
1727346300000|2024-09-26 10:25:00|11.49|11.42|11.51|11.44|11.52|11.45|11.49|11.42|11
1727346600000|2024-09-26 10:30:00|11.5|11.43|11.54|11.47|11.55|11.48|11.5|11.43|29
1727347200000|2024-09-26 10:40:00|11.53|11.46|11.52|11.45|11.53|11.46|11.51|11.44|6
1727347800000|2024-09-26 10:50:00|11.53|11.46|11.56|11.49|11.57|11.5|11.52|11.45|10
1727348100000|2024-09-26 10:55:00|11.55|11.48|11.55|11.48|11.55|11.48|11.54|11.47|5
1727348400000|2024-09-26 11:00:00|11.53|11.46|11.53|11.46|11.53|11.46|11.53|11.46|1
1727348700000|2024-09-26 11:05:00|11.51|11.44|11.48|11.41|11.51|11.44|11.48|11.41|2
1727349000000|2024-09-26 11:10:00|11.47|11.4|11.47|11.4|11.48|11.41|11.46|11.39|7
1727349300000|2024-09-26 11:15:00|11.48|11.41|11.47|11.4|11.48|11.41|11.47|11.4|2
1727349600000|2024-09-26 11:20:00|11.48|11.41|11.5|11.43|11.5|11.43|11.48|11.41|2
1727349900000|2024-09-26 11:25:00|11.49|11.42|11.48|11.41|11.49|11.42|11.47|11.4|8
1727350200000|2024-09-26 11:30:00|11.47|11.4|11.47|11.4|11.48|11.41|11.46|11.39|13
1727350500000|2024-09-26 11:35:00|11.46|11.39|11.47|11.4|11.47|11.4|11.46|11.39|2
1727350800000|2024-09-26 11:40:00|11.46|11.39|11.46|11.39|11.46|11.39|11.45|11.38|5
1727351100000|2024-09-26 11:45:00|11.45|11.38|11.43|11.36|11.45|11.38|11.43|11.36|2
1727351700000|2024-09-26 11:55:00|11.42|11.35|11.42|11.35|11.43|11.36|11.42|11.35|3
1727352300000|2024-09-26 12:05:00|11.41|11.34|11.39|11.32|11.42|11.35|11.39|11.32|10
1727352600000|2024-09-26 12:10:00|11.38|11.31|11.41|11.34|11.41|11.34|11.38|11.31|5
1727352900000|2024-09-26 12:15:00|11.4|11.33|11.42|11.35|11.42|11.35|11.4|11.33|5
1727353500000|2024-09-26 12:25:00|11.41|11.34|11.44|11.37|11.44|11.37|11.41|11.34|6
1727354100000|2024-09-26 12:35:00|11.43|11.36|11.45|11.38|11.45|11.38|11.43|11.36|7
1727354400000|2024-09-26 12:40:00|11.46|11.39|11.46|11.39|11.46|11.39|11.45|11.38|7
1727354700000|2024-09-26 12:45:00|11.47|11.4|11.48|11.41|11.5|11.43|11.47|11.4|14
1727355000000|2024-09-26 12:50:00|11.49|11.42|11.49|11.42|11.49|11.42|11.48|11.41|5
1727355300000|2024-09-26 12:55:00|11.48|11.41|11.49|11.42|11.5|11.43|11.48|11.41|4
1727355600000|2024-09-26 13:00:00|11.48|11.41|11.48|11.41|11.48|11.41|11.48|11.41|1
1727355900000|2024-09-26 13:05:00|11.49|11.42|11.49|11.42|11.49|11.42|11.49|11.42|1
1727356200000|2024-09-26 13:10:00|11.48|11.41|11.47|11.4|11.49|11.42|11.47|11.4|4
1727356800000|2024-09-26 13:20:00|11.45|11.38|11.43|11.36|11.46|11.39|11.43|11.36|7
1727357100000|2024-09-26 13:25:00|11.44|11.37|11.44|11.37|11.44|11.37|11.44|11.37|1
1727357400000|2024-09-26 13:30:00|11.45|11.38|11.5|11.43|11.5|11.43|11.45|11.38|15
1727357700000|2024-09-26 13:35:00|11.51|11.44|11.51|11.44|11.54|11.47|11.5|11.43|12
1727358000000|2024-09-26 13:40:00|11.5|11.43|11.52|11.45|11.52|11.45|11.46|11.39|9
1727358300000|2024-09-26 13:45:00|11.51|11.44|11.49|11.42|11.52|11.45|11.49|11.42|15
1727358600000|2024-09-26 13:50:00|11.48|11.41|11.47|11.4|11.49|11.42|11.44|11.37|16
1727358900000|2024-09-26 13:55:00|11.48|11.41|11.5|11.43|11.5|11.43|11.47|11.4|7
1727359200000|2024-09-26 14:00:00|11.51|11.44|11.54|11.47|11.55|11.48|11.5|11.43|16
1727359500000|2024-09-26 14:05:00|11.53|11.46|11.52|11.45|11.53|11.46|11.5|11.43|9
1727359800000|2024-09-26 14:10:00|11.53|11.46|11.5|11.43|11.55|11.48|11.5|11.43|20
1727360100000|2024-09-26 14:15:00|11.49|11.42|11.51|11.44|11.53|11.46|11.49|11.42|23
1727360400000|2024-09-26 14:20:00|11.52|11.45|11.53|11.46|11.55|11.48|11.49|11.42|36
1727360700000|2024-09-26 14:25:00|11.52|11.45|11.53|11.46|11.53|11.46|11.52|11.45|2
1727361000000|2024-09-26 14:30:00|11.5|11.43|11.51|11.44|11.52|11.45|11.48|11.41|10
1727361300000|2024-09-26 14:35:00|11.52|11.45|11.58|11.51|11.62|11.55|11.52|11.45|23
1727361600000|2024-09-26 14:40:00|11.57|11.5|11.57|11.5|11.58|11.51|11.57|11.5|3
1727362500000|2024-09-26 14:55:00|11.56|11.49|11.51|11.44|11.56|11.49|11.49|11.42|23
1727362800000|2024-09-26 15:00:00|11.52|11.45|11.59|11.52|11.62|11.55|11.51|11.44|21
1727363100000|2024-09-26 15:05:00|11.61|11.54|11.65|11.58|11.66|11.59|11.58|11.51|27
1727363400000|2024-09-26 15:10:00|11.64|11.57|11.61|11.54|11.66|11.59|11.61|11.54|12
1727363700000|2024-09-26 15:15:00|11.6|11.53|11.62|11.55|11.62|11.55|11.6|11.53|5
1727364300000|2024-09-26 15:25:00|11.58|11.51|11.63|11.56|11.63|11.56|11.53|11.46|28
1727364600000|2024-09-26 15:30:00|11.64|11.57|11.7|11.63|11.72|11.65|11.63|11.56|31
1727364900000|2024-09-26 15:35:00|11.68|11.61|11.74|11.67|11.76|11.69|11.68|11.61|22
1727365500000|2024-09-26 15:45:00|11.75|11.68|11.7|11.63|11.75|11.68|11.7|11.63|20
1727366100000|2024-09-26 15:55:00|11.72|11.65|11.71|11.64|11.73|11.66|11.71|11.64|6
1727366400000|2024-09-26 16:00:00|11.7|11.63|11.71|11.64|11.71|11.64|11.69|11.62|6
1727366700000|2024-09-26 16:05:00|11.7|11.63|11.83|11.76|11.86|11.79|11.7|11.63|42
1727367000000|2024-09-26 16:10:00|11.84|11.77|11.9|11.83|11.93|11.86|11.83|11.76|56
1727367300000|2024-09-26 16:15:00|11.91|11.84|11.86|11.79|11.94|11.87|11.86|11.79|73
1727367600000|2024-09-26 16:20:00|11.85|11.78|11.82|11.75|11.87|11.8|11.81|11.74|28
1727367900000|2024-09-26 16:25:00|11.83|11.76|11.84|11.77|11.86|11.79|11.83|11.76|20
1727368200000|2024-09-26 16:30:00|11.85|11.78|11.86|11.79|11.88|11.81|11.84|11.77|18
1727368500000|2024-09-26 16:35:00|11.87|11.8|11.88|11.81|11.88|11.81|11.86|11.79|4
1727368800000|2024-09-26 16:40:00|11.87|11.8|11.85|11.78|11.87|11.8|11.84|11.77|13
1727369100000|2024-09-26 16:45:00|11.84|11.77|11.84|11.77|11.85|11.78|11.83|11.76|13
1727369400000|2024-09-26 16:50:00|11.83|11.76|11.92|11.85|11.92|11.85|11.83|11.76|22
1727369700000|2024-09-26 16:55:00|11.93|11.86|11.96|11.89|11.98|11.91|11.91|11.84|76
1727370000000|2024-09-26 17:00:00|11.97|11.9|12.01|11.94|12.01|11.94|11.93|11.86|29
1727370300000|2024-09-26 17:05:00|12|11.93|12.04|11.97|12.04|11.97|11.99|11.92|17
1727370600000|2024-09-26 17:10:00|12.03|11.96|12.04|11.97|12.05|11.98|12.01|11.94|38
1727370900000|2024-09-26 17:15:00|12.05|11.98|12.04|11.97|12.11|12.04|12.03|11.96|28
1727371500000|2024-09-26 17:25:00|12|11.93|11.95|11.88|12|11.93|11.93|11.86|12
1727371800000|2024-09-26 17:30:00|11.96|11.89|11.9|11.83|11.97|11.9|11.89|11.82|23
1727372100000|2024-09-26 17:35:00|11.89|11.82|11.87|11.8|11.9|11.83|11.86|11.79|40
1727372400000|2024-09-26 17:40:00|11.86|11.79|11.86|11.79|11.87|11.8|11.82|11.75|35
1727372700000|2024-09-26 17:45:00|11.87|11.8|11.87|11.8|11.9|11.83|11.86|11.79|17
1727373000000|2024-09-26 17:50:00|11.88|11.81|11.87|11.8|11.88|11.81|11.87|11.8|8
1727373300000|2024-09-26 17:55:00|11.86|11.79|11.84|11.77|11.86|11.79|11.83|11.76|9
1727373600000|2024-09-26 18:00:00|11.83|11.76|11.87|11.8|11.87|11.8|11.83|11.76|12
1727373900000|2024-09-26 18:05:00|11.88|11.81|11.87|11.8|11.88|11.81|11.86|11.79|4
1727374200000|2024-09-26 18:10:00|11.86|11.79|11.84|11.77|11.86|11.79|11.83|11.76|9
1727374500000|2024-09-26 18:15:00|11.85|11.78|11.82|11.75|11.85|11.78|11.82|11.75|8
1727374800000|2024-09-26 18:20:00|11.83|11.76|11.79|11.72|11.83|11.76|11.77|11.7|17
1727375100000|2024-09-26 18:25:00|11.8|11.73|11.79|11.72|11.8|11.73|11.79|11.72|6
1727375400000|2024-09-26 18:30:00|11.8|11.73|11.8|11.73|11.81|11.74|11.8|11.73|3
1727376000000|2024-09-26 18:40:00|11.82|11.75|11.82|11.75|11.82|11.75|11.81|11.74|3
1727376300000|2024-09-26 18:45:00|11.83|11.76|11.82|11.75|11.83|11.76|11.82|11.75|8
1727376600000|2024-09-26 18:50:00|11.83|11.76|11.86|11.79|11.86|11.79|11.82|11.75|5
1727376900000|2024-09-26 18:55:00|11.87|11.8|11.87|11.8|11.88|11.81|11.86|11.79|7
1727377200000|2024-09-26 19:00:00|11.88|11.81|11.88|11.81|11.89|11.82|11.87|11.8|7
1727377800000|2024-09-26 19:10:00|11.87|11.8|11.86|11.79|11.87|11.8|11.86|11.79|4
1727378100000|2024-09-26 19:15:00|11.87|11.8|11.87|11.8|11.87|11.8|11.87|11.8|1
1727378400000|2024-09-26 19:20:00|11.86|11.79|11.9|11.83|11.9|11.83|11.86|11.79|5
1727378700000|2024-09-26 19:25:00|11.89|11.82|11.9|11.83|11.9|11.83|11.89|11.82|4
1727379000000|2024-09-26 19:30:00|11.89|11.82|11.88|11.81|11.89|11.82|11.88|11.81|4
1727379600000|2024-09-26 19:40:00|11.89|11.82|11.88|11.81|11.89|11.82|11.88|11.81|4
1727380200000|2024-09-26 19:50:00|11.87|11.8|11.83|11.76|11.87|11.8|11.83|11.76|4
1727380800000|2024-09-26 20:00:00|11.85|11.78|11.84|11.77|11.85|11.78|11.83|11.76|4
1727381100000|2024-09-26 20:05:00|11.83|11.76|11.83|11.76|11.83|11.76|11.83|11.76|1
1727381400000|2024-09-26 20:10:00|11.81|11.74|11.82|11.75|11.82|11.75|11.81|11.74|2
1727382000000|2024-09-26 20:20:00|11.81|11.74|11.73|11.66|11.81|11.74|11.72|11.65|13
1727382300000|2024-09-26 20:25:00|11.72|11.65|11.71|11.64|11.72|11.65|11.71|11.64|4
1727382600000|2024-09-26 20:30:00|11.7|11.63|11.73|11.66|11.73|11.66|11.7|11.63|4
1727383800000|2024-09-26 20:50:00|11.71|11.64|11.7|11.63|11.71|11.64|11.7|11.63|2
1727384100000|2024-09-26 20:55:00|11.69|11.62|11.61|11.54|11.69|11.62|11.61|11.54|9
1727384400000|2024-09-26 21:00:00|11.62|11.55|11.63|11.56|11.63|11.56|11.58|11.51|22
1727384700000|2024-09-26 21:05:00|11.64|11.57|11.68|11.61|11.68|11.61|11.64|11.57|37
1727385000000|2024-09-26 21:10:00|11.69|11.62|11.68|11.61|11.72|11.65|11.67|11.6|32
1727385300000|2024-09-26 21:15:00|11.69|11.62|11.7|11.63|11.7|11.63|11.68|11.61|14
1727385600000|2024-09-26 21:20:00|11.71|11.64|11.72|11.65|11.75|11.68|11.7|11.63|46
1727385900000|2024-09-26 21:25:00|11.71|11.64|11.69|11.62|11.71|11.64|11.67|11.6|31
1727386200000|2024-09-26 21:30:00|11.7|11.63|11.69|11.62|11.7|11.63|11.68|11.61|14
1727386500000|2024-09-26 21:35:00|11.7|11.63|11.73|11.66|11.74|11.67|11.69|11.62|18
1727386800000|2024-09-26 21:40:00|11.72|11.65|11.72|11.65|11.73|11.66|11.71|11.64|7
1727387100000|2024-09-26 21:45:00|11.71|11.64|11.73|11.66|11.73|11.66|11.71|11.64|5
1727387400000|2024-09-26 21:50:00|11.74|11.67|11.74|11.67|11.74|11.67|11.73|11.66|17
1727387700000|2024-09-26 21:55:00|11.75|11.68|11.75|11.68|11.76|11.69|11.74|11.67|4
1727388000000|2024-09-26 22:00:00|11.76|11.69|11.78|11.71|11.78|11.71|11.76|11.69|2
1727388300000|2024-09-26 22:05:00|11.79|11.72|11.8|11.73|11.8|11.73|11.78|11.71|8
1727388600000|2024-09-26 22:10:00|11.79|11.72|11.78|11.71|11.8|11.73|11.78|11.71|6
1727388900000|2024-09-26 22:15:00|11.77|11.7|11.81|11.74|11.81|11.74|11.76|11.69|12
1727389200000|2024-09-26 22:20:00|11.8|11.73|11.78|11.71|11.8|11.73|11.78|11.71|5
1727389500000|2024-09-26 22:25:00|11.77|11.7|11.76|11.69|11.78|11.71|11.76|11.69|8
1727389800000|2024-09-26 22:30:00|11.77|11.7|11.79|11.72|11.79|11.72|11.77|11.7|3
1727390100000|2024-09-26 22:35:00|11.83|11.76|11.83|11.76|11.83|11.76|11.82|11.75|3
1727390400000|2024-09-26 22:40:00|11.82|11.75|11.83|11.76|11.83|11.76|11.82|11.75|4
1727391000000|2024-09-26 22:50:00|11.82|11.75|11.82|11.75|11.82|11.75|11.82|11.75|1
1727391300000|2024-09-26 22:55:00|11.83|11.76|11.85|11.78|11.85|11.78|11.83|11.76|2
1727391600000|2024-09-26 23:00:00|11.83|11.76|11.84|11.77|11.84|11.77|11.83|11.76|6
1727391900000|2024-09-26 23:05:00|11.83|11.76|11.8|11.73|11.84|11.77|11.8|11.73|9
1727392200000|2024-09-26 23:10:00|11.81|11.74|11.8|11.73|11.81|11.74|11.8|11.73|2
1727392500000|2024-09-26 23:15:00|11.78|11.71|11.77|11.7|11.78|11.71|11.77|11.7|2
1727392800000|2024-09-26 23:20:00|11.76|11.69|11.8|11.73|11.8|11.73|11.71|11.64|24
1727393100000|2024-09-26 23:25:00|11.81|11.74|11.8|11.73|11.81|11.74|11.79|11.72|14
1727393400000|2024-09-26 23:30:00|11.79|11.72|11.79|11.72|11.79|11.72|11.79|11.72|1
1727393700000|2024-09-26 23:35:00|11.78|11.71|11.82|11.75|11.82|11.75|11.78|11.71|4
1727394000000|2024-09-26 23:40:00|11.83|11.76|11.85|11.78|11.85|11.78|11.83|11.76|5
1727394300000|2024-09-26 23:45:00|11.86|11.79|11.85|11.78|11.86|11.79|11.84|11.77|10
1727394600000|2024-09-26 23:50:00|11.86|11.79|11.85|11.78|11.86|11.79|11.85|11.78|10
1727394900000|2024-09-26 23:55:00|11.86|11.79|11.85|11.78|11.86|11.79|11.85|11.78|6
1727395200000|2024-09-27 00:00:00|11.86|11.79|11.85|11.78|11.86|11.79|11.84|11.77|16
1727395500000|2024-09-27 00:05:00|11.88|11.81|11.87|11.8|11.88|11.81|11.87|11.8|2
1727395800000|2024-09-27 00:10:00|11.86|11.79|11.9|11.83|11.9|11.83|11.85|11.78|12
1727396100000|2024-09-27 00:15:00|11.91|11.84|11.87|11.8|11.91|11.84|11.86|11.79|9
1727396400000|2024-09-27 00:20:00|11.86|11.79|11.85|11.78|11.86|11.79|11.84|11.77|4
1727396700000|2024-09-27 00:25:00|11.86|11.79|11.86|11.79|11.86|11.79|11.85|11.78|7
1727397000000|2024-09-27 00:30:00|11.87|11.8|11.91|11.84|11.91|11.84|11.87|11.8|10
1727397300000|2024-09-27 00:35:00|11.9|11.83|11.89|11.82|11.9|11.83|11.88|11.81|4
1727397600000|2024-09-27 00:40:00|11.87|11.8|11.84|11.77|11.87|11.8|11.84|11.77|10
1727397900000|2024-09-27 00:45:00|11.83|11.76|11.81|11.74|11.84|11.77|11.81|11.74|9
1727398200000|2024-09-27 00:50:00|11.82|11.75|11.84|11.77|11.84|11.77|11.81|11.74|11
1727398500000|2024-09-27 00:55:00|11.83|11.76|11.85|11.78|11.85|11.78|11.83|11.76|7
1727398800000|2024-09-27 01:00:00|11.86|11.79|11.89|11.82|11.89|11.82|11.85|11.78|12
1727399100000|2024-09-27 01:05:00|11.9|11.83|11.99|11.92|11.99|11.92|11.9|11.83|14
1727399400000|2024-09-27 01:10:00|11.98|11.91|11.96|11.89|11.98|11.91|11.95|11.88|17
1727399700000|2024-09-27 01:15:00|11.95|11.88|11.89|11.82|11.95|11.88|11.89|11.82|15
1727400000000|2024-09-27 01:20:00|11.88|11.81|11.89|11.82|11.9|11.83|11.88|11.81|6
1727400300000|2024-09-27 01:25:00|11.9|11.83|11.91|11.84|11.91|11.84|11.85|11.78|9
1727400600000|2024-09-27 01:30:00|11.89|11.82|11.87|11.8|11.9|11.83|11.87|11.8|9
1727400900000|2024-09-27 01:35:00|11.86|11.79|11.86|11.79|11.87|11.8|11.86|11.79|5
1727401200000|2024-09-27 01:40:00|11.85|11.78|11.8|11.73|11.86|11.79|11.79|11.72|10
1727401800000|2024-09-27 01:50:00|11.79|11.72|11.8|11.73|11.8|11.73|11.79|11.72|2
1727402100000|2024-09-27 01:55:00|11.81|11.74|11.85|11.78|11.85|11.78|11.8|11.73|7
1727402400000|2024-09-27 02:00:00|11.84|11.77|11.85|11.78|11.86|11.79|11.84|11.77|8
1727402700000|2024-09-27 02:05:00|11.84|11.77|11.84|11.77|11.84|11.77|11.84|11.77|1
1727403000000|2024-09-27 02:10:00|11.83|11.76|11.83|11.76|11.83|11.76|11.83|11.76|1
1727403300000|2024-09-27 02:15:00|11.82|11.75|11.8|11.73|11.82|11.75|11.8|11.73|2
1727403600000|2024-09-27 02:20:00|11.78|11.71|11.78|11.71|11.78|11.71|11.78|11.71|1
1727404500000|2024-09-27 02:35:00|11.76|11.69|11.76|11.69|11.76|11.69|11.75|11.68|9
1727404800000|2024-09-27 02:40:00|11.77|11.7|11.78|11.71|11.78|11.71|11.77|11.7|10
1727405100000|2024-09-27 02:45:00|11.79|11.72|11.79|11.72|11.79|11.72|11.79|11.72|1
1727405400000|2024-09-27 02:50:00|11.77|11.7|11.77|11.7|11.77|11.7|11.77|11.7|1
1727405700000|2024-09-27 02:55:00|11.78|11.71|11.77|11.7|11.78|11.71|11.77|11.7|8
1727406000000|2024-09-27 03:00:00|11.78|11.71|11.77|11.7|11.78|11.71|11.76|11.69|4
1727406300000|2024-09-27 03:05:00|11.78|11.71|11.78|11.71|11.78|11.71|11.78|11.71|1
1727406600000|2024-09-27 03:10:00|11.79|11.72|11.8|11.73|11.8|11.73|11.78|11.71|4
1727406900000|2024-09-27 03:15:00|11.81|11.74|11.8|11.73|11.81|11.74|11.8|11.73|6
1727407200000|2024-09-27 03:20:00|11.81|11.74|11.82|11.75|11.82|11.75|11.81|11.74|2
1727407500000|2024-09-27 03:25:00|11.81|11.74|11.81|11.74|11.82|11.75|11.81|11.74|7
1727407800000|2024-09-27 03:30:00|11.82|11.75|11.86|11.79|11.87|11.8|11.82|11.75|6
1727408100000|2024-09-27 03:35:00|11.87|11.8|11.9|11.83|11.9|11.83|11.86|11.79|7
1727408400000|2024-09-27 03:40:00|11.89|11.82|11.9|11.83|11.91|11.84|11.89|11.82|6
1727408700000|2024-09-27 03:45:00|11.89|11.82|11.88|11.81|11.89|11.82|11.88|11.81|8
1727409000000|2024-09-27 03:50:00|11.89|11.82|11.9|11.83|11.91|11.84|11.89|11.82|8
1727409300000|2024-09-27 03:55:00|11.91|11.84|11.91|11.84|11.91|11.84|11.9|11.83|3
1727409600000|2024-09-27 04:00:00|11.9|11.83|11.93|11.86|11.93|11.86|11.9|11.83|7
1727409900000|2024-09-27 04:05:00|11.94|11.87|11.95|11.88|11.95|11.88|11.94|11.87|2
1727410200000|2024-09-27 04:10:00|11.94|11.87|11.97|11.9|11.98|11.91|11.93|11.86|11
1727410500000|2024-09-27 04:15:00|11.98|11.91|11.99|11.92|12.01|11.94|11.98|11.91|14
1727410800000|2024-09-27 04:20:00|12|11.93|12|11.93|12|11.93|11.98|11.91|5
1727411100000|2024-09-27 04:25:00|11.99|11.92|11.99|11.92|11.99|11.92|11.99|11.92|1
1727411400000|2024-09-27 04:30:00|11.98|11.91|12.07|12|12.11|12.04|11.97|11.9|28
1727411700000|2024-09-27 04:35:00|12.06|11.99|12.08|12.01|12.11|12.04|12.05|11.98|34
1727412000000|2024-09-27 04:40:00|12.09|12.02|12.09|12.02|12.11|12.04|12.09|12.02|15
1727412300000|2024-09-27 04:45:00|12.1|12.03|12.13|12.06|12.15|12.08|12.08|12.01|32
1727412600000|2024-09-27 04:50:00|12.12|12.05|12.15|12.08|12.18|12.11|12.11|12.04|24
1727412900000|2024-09-27 04:55:00|12.14|12.07|12.17|12.1|12.17|12.1|12.12|12.05|30
1727413200000|2024-09-27 05:00:00|12.16|12.09|12.16|12.09|12.18|12.11|12.14|12.07|21
1727413500000|2024-09-27 05:05:00|12.17|12.1|12.13|12.06|12.17|12.1|12.12|12.05|17
1727413800000|2024-09-27 05:10:00|12.12|12.05|12.1|12.03|12.13|12.06|12.1|12.03|9
1727414100000|2024-09-27 05:15:00|12.09|12.02|12.12|12.05|12.12|12.05|12.09|12.02|12
1727414400000|2024-09-27 05:20:00|12.13|12.06|12.17|12.1|12.18|12.11|12.13|12.06|21
1727414700000|2024-09-27 05:25:00|12.16|12.09|12.19|12.12|12.21|12.14|12.16|12.09|13
1727415000000|2024-09-27 05:30:00|12.2|12.13|12.13|12.06|12.21|12.14|12.12|12.05|51
1727415300000|2024-09-27 05:35:00|12.12|12.05|12.19|12.12|12.2|12.13|12.12|12.05|22
1727415600000|2024-09-27 05:40:00|12.2|12.13|12.2|12.13|12.21|12.14|12.19|12.12|16
1727415900000|2024-09-27 05:45:00|12.21|12.14|12.2|12.13|12.21|12.14|12.17|12.1|24
1727416200000|2024-09-27 05:50:00|12.19|12.12|12.22|12.15|12.23|12.16|12.19|12.12|15
1727416500000|2024-09-27 05:55:00|12.23|12.16|12.25|12.18|12.27|12.2|12.22|12.15|24
1727416800000|2024-09-27 06:00:00|12.26|12.19|12.28|12.21|12.29|12.22|12.24|12.17|47
1727417100000|2024-09-27 06:05:00|12.29|12.22|12.39|12.32|12.39|12.32|12.29|12.22|67
1727417400000|2024-09-27 06:10:00|12.38|12.31|12.36|12.29|12.39|12.32|12.35|12.28|9
1727417700000|2024-09-27 06:15:00|12.37|12.3|12.37|12.3|12.4|12.33|12.36|12.29|13
1727418000000|2024-09-27 06:20:00|12.36|12.29|12.36|12.29|12.38|12.31|12.34|12.27|27
1727418300000|2024-09-27 06:25:00|12.37|12.3|12.34|12.27|12.39|12.32|12.34|12.27|10
1727418600000|2024-09-27 06:30:00|12.33|12.26|12.4|12.33|12.4|12.33|12.33|12.26|24
1727418900000|2024-09-27 06:35:00|12.41|12.34|12.37|12.3|12.41|12.34|12.34|12.27|14
1727419200000|2024-09-27 06:40:00|12.36|12.29|12.35|12.28|12.37|12.3|12.35|12.28|16
1727419500000|2024-09-27 06:45:00|12.36|12.29|12.36|12.29|12.38|12.31|12.34|12.27|23
1727419800000|2024-09-27 06:50:00|12.37|12.3|12.39|12.32|12.4|12.33|12.36|12.29|21
1727420100000|2024-09-27 06:55:00|12.38|12.31|12.41|12.34|12.41|12.34|12.38|12.31|5
1727420400000|2024-09-27 07:00:00|12.4|12.33|12.38|12.31|12.4|12.33|12.38|12.31|5
1727420700000|2024-09-27 07:05:00|12.37|12.3|12.33|12.26|12.37|12.3|12.32|12.25|13
1727421000000|2024-09-27 07:10:00|12.34|12.27|12.37|12.3|12.38|12.31|12.34|12.27|12
1727421600000|2024-09-27 07:20:00|12.34|12.27|12.32|12.25|12.35|12.28|12.32|12.25|12
1727421900000|2024-09-27 07:25:00|12.31|12.24|12.31|12.24|12.32|12.25|12.3|12.23|15
1727422200000|2024-09-27 07:30:00|12.32|12.25|12.33|12.26|12.33|12.26|12.32|12.25|2
1727422500000|2024-09-27 07:35:00|12.31|12.24|12.28|12.21|12.31|12.24|12.28|12.21|10
1727422800000|2024-09-27 07:40:00|12.27|12.2|12.28|12.21|12.29|12.22|12.27|12.2|6
1727423100000|2024-09-27 07:45:00|12.29|12.22|12.32|12.25|12.36|12.29|12.29|12.22|30
1727423400000|2024-09-27 07:50:00|12.31|12.24|12.32|12.25|12.33|12.26|12.31|12.24|6
1727423700000|2024-09-27 07:55:00|12.31|12.24|12.31|12.24|12.31|12.24|12.31|12.24|1
1727424000000|2024-09-27 08:00:00|12.32|12.25|12.34|12.27|12.35|12.28|12.32|12.25|11
1727424300000|2024-09-27 08:05:00|12.33|12.26|12.34|12.27|12.36|12.29|12.32|12.25|20
1727424600000|2024-09-27 08:10:00|12.35|12.28|12.39|12.32|12.4|12.33|12.35|12.28|15
1727424900000|2024-09-27 08:15:00|12.4|12.33|12.41|12.34|12.43|12.36|12.4|12.33|13
1727425200000|2024-09-27 08:20:00|12.42|12.35|12.49|12.42|12.49|12.42|12.42|12.35|9
1727425500000|2024-09-27 08:25:00|12.5|12.43|12.53|12.46|12.59|12.52|12.47|12.4|49
1727425800000|2024-09-27 08:30:00|12.52|12.45|12.48|12.41|12.52|12.45|12.47|12.4|20
1727426100000|2024-09-27 08:35:00|12.47|12.4|12.45|12.38|12.48|12.41|12.45|12.38|23
1727426400000|2024-09-27 08:40:00|12.44|12.37|12.41|12.34|12.44|12.37|12.4|12.33|14
1727426700000|2024-09-27 08:45:00|12.4|12.33|12.4|12.33|12.42|12.35|12.4|12.33|7
1727427000000|2024-09-27 08:50:00|12.39|12.32|12.41|12.34|12.41|12.34|12.37|12.3|9
1727427300000|2024-09-27 08:55:00|12.4|12.33|12.4|12.33|12.41|12.34|12.39|12.32|11
1727427600000|2024-09-27 09:00:00|12.39|12.32|12.39|12.32|12.42|12.35|12.39|12.32|11
1727427900000|2024-09-27 09:05:00|12.4|12.33|12.39|12.32|12.4|12.33|12.38|12.31|4
1727428200000|2024-09-27 09:10:00|12.38|12.31|12.4|12.33|12.4|12.33|12.37|12.3|15
1727428500000|2024-09-27 09:15:00|12.41|12.34|12.44|12.37|12.46|12.39|12.41|12.34|32
1727428800000|2024-09-27 09:20:00|12.45|12.38|12.44|12.37|12.45|12.38|12.43|12.36|14
1727429100000|2024-09-27 09:25:00|12.43|12.36|12.41|12.34|12.44|12.37|12.4|12.33|12
1727429400000|2024-09-27 09:30:00|12.42|12.35|12.44|12.37|12.44|12.37|12.41|12.34|13
1727429700000|2024-09-27 09:35:00|12.45|12.38|12.42|12.35|12.46|12.39|12.42|12.35|16
1727430000000|2024-09-27 09:40:00|12.43|12.36|12.42|12.35|12.44|12.37|12.42|12.35|6
1727430300000|2024-09-27 09:45:00|12.43|12.36|12.49|12.42|12.49|12.42|12.43|12.36|17
1727430600000|2024-09-27 09:50:00|12.48|12.41|12.46|12.39|12.48|12.41|12.45|12.38|9
1727430900000|2024-09-27 09:55:00|12.47|12.4|12.47|12.4|12.5|12.43|12.47|12.4|23
1727431200000|2024-09-27 10:00:00|12.48|12.41|12.43|12.36|12.48|12.41|12.42|12.35|12
1727431500000|2024-09-27 10:05:00|12.44|12.37|12.42|12.35|12.44|12.37|12.39|12.32|27
1727431800000|2024-09-27 10:10:00|12.41|12.34|12.4|12.33|12.41|12.34|12.39|12.32|14
1727432100000|2024-09-27 10:15:00|12.39|12.32|12.35|12.28|12.4|12.33|12.35|12.28|11
1727432400000|2024-09-27 10:20:00|12.36|12.29|12.37|12.3|12.38|12.31|12.35|12.28|10
1727432700000|2024-09-27 10:25:00|12.38|12.31|12.43|12.36|12.43|12.36|12.38|12.31|8
1727433000000|2024-09-27 10:30:00|12.41|12.34|12.4|12.33|12.41|12.34|12.4|12.33|2
1727433300000|2024-09-27 10:35:00|12.37|12.3|12.35|12.28|12.38|12.31|12.35|12.28|7
1727434500000|2024-09-27 10:55:00|12.37|12.3|12.35|12.28|12.38|12.31|12.35|12.28|13
1727434800000|2024-09-27 11:00:00|12.34|12.27|12.36|12.29|12.36|12.29|12.34|12.27|13
1727435100000|2024-09-27 11:05:00|12.37|12.3|12.35|12.28|12.37|12.3|12.34|12.27|13
1727435400000|2024-09-27 11:10:00|12.36|12.29|12.37|12.3|12.37|12.3|12.36|12.29|4
1727435700000|2024-09-27 11:15:00|12.38|12.31|12.36|12.29|12.39|12.32|12.36|12.29|5
1727436000000|2024-09-27 11:20:00|12.34|12.27|12.3|12.23|12.34|12.27|12.3|12.23|19
1727436300000|2024-09-27 11:25:00|12.31|12.24|12.29|12.22|12.31|12.24|12.29|12.22|25
1727436600000|2024-09-27 11:30:00|12.3|12.23|12.29|12.22|12.33|12.26|12.29|12.22|10
1727436900000|2024-09-27 11:35:00|12.3|12.23|12.3|12.23|12.3|12.23|12.29|12.22|3
1727437200000|2024-09-27 11:40:00|12.29|12.22|12.29|12.22|12.3|12.23|12.28|12.21|5
1727437500000|2024-09-27 11:45:00|12.3|12.23|12.32|12.25|12.32|12.25|12.28|12.21|8
1727438400000|2024-09-27 12:00:00|12.31|12.24|12.37|12.3|12.37|12.3|12.31|12.24|12
1727438700000|2024-09-27 12:05:00|12.36|12.29|12.33|12.26|12.36|12.29|12.31|12.24|20
1727439300000|2024-09-27 12:15:00|12.32|12.25|12.29|12.22|12.35|12.28|12.29|12.22|14
1727439600000|2024-09-27 12:20:00|12.28|12.21|12.29|12.22|12.29|12.22|12.27|12.2|4
1727439900000|2024-09-27 12:25:00|12.3|12.23|12.32|12.25|12.35|12.28|12.3|12.23|8
1727440200000|2024-09-27 12:30:00|12.33|12.26|12.35|12.28|12.38|12.31|12.32|12.25|27
1727440500000|2024-09-27 12:35:00|12.36|12.29|12.38|12.31|12.38|12.31|12.36|12.29|11
1727440800000|2024-09-27 12:40:00|12.39|12.32|12.42|12.35|12.43|12.36|12.39|12.32|18
1727441100000|2024-09-27 12:45:00|12.43|12.36|12.41|12.34|12.45|12.38|12.4|12.33|29
1727441400000|2024-09-27 12:50:00|12.42|12.35|12.43|12.36|12.45|12.38|12.41|12.34|20
1727441700000|2024-09-27 12:55:00|12.42|12.35|12.4|12.33|12.42|12.35|12.4|12.33|2
1727442300000|2024-09-27 13:05:00|12.44|12.37|12.44|12.37|12.44|12.37|12.44|12.37|1
1727442600000|2024-09-27 13:10:00|12.49|12.42|12.51|12.44|12.52|12.45|12.49|12.42|11
1727442900000|2024-09-27 13:15:00|12.52|12.45|12.55|12.48|12.56|12.49|12.51|12.44|22
1727443200000|2024-09-27 13:20:00|12.56|12.49|12.58|12.51|12.58|12.51|12.56|12.49|3
1727443500000|2024-09-27 13:25:00|12.55|12.48|12.53|12.46|12.56|12.49|12.51|12.44|8
1727443800000|2024-09-27 13:30:00|12.52|12.45|12.5|12.43|12.54|12.47|12.47|12.4|38
1727444100000|2024-09-27 13:35:00|12.49|12.42|12.41|12.34|12.5|12.43|12.41|12.34|25
1727444400000|2024-09-27 13:40:00|12.42|12.35|12.39|12.32|12.45|12.38|12.37|12.3|28
1727444700000|2024-09-27 13:45:00|12.4|12.33|12.41|12.34|12.42|12.35|12.4|12.33|14
1727445000000|2024-09-27 13:50:00|12.42|12.35|12.43|12.36|12.44|12.37|12.4|12.33|22
1727445300000|2024-09-27 13:55:00|12.45|12.38|12.5|12.43|12.51|12.44|12.45|12.38|20
1727445600000|2024-09-27 14:00:00|12.51|12.44|12.56|12.49|12.56|12.49|12.47|12.4|40
1727445900000|2024-09-27 14:05:00|12.55|12.48|12.58|12.51|12.6|12.53|12.55|12.48|43
1727446200000|2024-09-27 14:10:00|12.57|12.5|12.56|12.49|12.63|12.56|12.54|12.47|30
1727446500000|2024-09-27 14:15:00|12.55|12.48|12.64|12.57|12.64|12.57|12.53|12.46|34
1727446800000|2024-09-27 14:20:00|12.65|12.58|12.71|12.64|12.72|12.65|12.65|12.58|37
1727447100000|2024-09-27 14:25:00|12.7|12.63|12.71|12.64|12.73|12.66|12.7|12.63|26
1727447400000|2024-09-27 14:30:00|12.72|12.65|12.87|12.8|12.87|12.8|12.67|12.6|58
1727447700000|2024-09-27 14:35:00|12.85|12.78|12.79|12.72|12.86|12.79|12.77|12.7|48
1727448000000|2024-09-27 14:40:00|12.78|12.71|12.74|12.67|12.81|12.74|12.66|12.59|64
1727448300000|2024-09-27 14:45:00|12.75|12.68|12.71|12.64|12.78|12.71|12.71|12.64|23
1727448600000|2024-09-27 14:50:00|12.7|12.63|12.71|12.64|12.71|12.64|12.7|12.63|4
1727449200000|2024-09-27 15:00:00|12.72|12.65|12.73|12.66|12.73|12.66|12.7|12.63|10
1727449800000|2024-09-27 15:10:00|12.7|12.63|12.67|12.6|12.7|12.63|12.65|12.58|30
1727450100000|2024-09-27 15:15:00|12.68|12.61|12.7|12.63|12.7|12.63|12.68|12.61|19
1727450700000|2024-09-27 15:25:00|12.65|12.58|12.62|12.55|12.65|12.58|12.6|12.53|6
1727451000000|2024-09-27 15:30:00|12.63|12.56|12.67|12.6|12.67|12.6|12.63|12.56|14
1727452200000|2024-09-27 15:50:00|12.66|12.59|12.67|12.6|12.67|12.6|12.65|12.58|4
1727452500000|2024-09-27 15:55:00|12.66|12.59|12.74|12.67|12.74|12.67|12.66|12.59|34
1727452800000|2024-09-27 16:00:00|12.73|12.66|12.76|12.69|12.79|12.72|12.73|12.66|16
1727453100000|2024-09-27 16:05:00|12.78|12.71|12.78|12.71|12.78|12.71|12.77|12.7|7
1727453400000|2024-09-27 16:10:00|12.77|12.7|12.77|12.7|12.79|12.72|12.76|12.69|7
1727453700000|2024-09-27 16:15:00|12.76|12.69|12.7|12.63|12.76|12.69|12.7|12.63|11
1727454000000|2024-09-27 16:20:00|12.69|12.62|12.6|12.53|12.7|12.63|12.6|12.53|19
1727454300000|2024-09-27 16:25:00|12.61|12.54|12.65|12.58|12.65|12.58|12.59|12.52|27
1727454600000|2024-09-27 16:30:00|12.66|12.59|12.65|12.58|12.66|12.59|12.63|12.56|20
1727454900000|2024-09-27 16:35:00|12.66|12.59|12.65|12.58|12.73|12.66|12.65|12.58|26
1727455200000|2024-09-27 16:40:00|12.64|12.57|12.62|12.55|12.65|12.58|12.59|12.52|21
1727455500000|2024-09-27 16:45:00|12.63|12.56|12.66|12.59|12.66|12.59|12.61|12.54|11
1727455800000|2024-09-27 16:50:00|12.67|12.6|12.65|12.58|12.67|12.6|12.64|12.57|4
1727456100000|2024-09-27 16:55:00|12.66|12.59|12.64|12.57|12.67|12.6|12.64|12.57|5
1727456700000|2024-09-27 17:05:00|12.62|12.55|12.54|12.47|12.62|12.55|12.54|12.47|9
1727457000000|2024-09-27 17:10:00|12.55|12.48|12.56|12.49|12.56|12.49|12.53|12.46|9
1727457600000|2024-09-27 17:20:00|12.51|12.44|12.46|12.39|12.51|12.44|12.46|12.39|4
1727458200000|2024-09-27 17:30:00|12.45|12.38|12.46|12.39|12.46|12.39|12.45|12.38|4
1727458500000|2024-09-27 17:35:00|12.45|12.38|12.44|12.37|12.46|12.39|12.44|12.37|6
1727458800000|2024-09-27 17:40:00|12.42|12.35|12.4|12.33|12.42|12.35|12.38|12.31|7
1727459100000|2024-09-27 17:45:00|12.39|12.32|12.42|12.35|12.44|12.37|12.38|12.31|14
1727459400000|2024-09-27 17:50:00|12.43|12.36|12.43|12.36|12.45|12.38|12.43|12.36|7
1727459700000|2024-09-27 17:55:00|12.42|12.35|12.43|12.36|12.43|12.36|12.41|12.34|6
1727460000000|2024-09-27 18:00:00|12.42|12.35|12.44|12.37|12.44|12.37|12.42|12.35|7
1727460300000|2024-09-27 18:05:00|12.43|12.36|12.44|12.37|12.44|12.37|12.43|12.36|6
1727460600000|2024-09-27 18:10:00|12.45|12.38|12.41|12.34|12.45|12.38|12.41|12.34|11
1727460900000|2024-09-27 18:15:00|12.42|12.35|12.4|12.33|12.42|12.35|12.4|12.33|5
1727461500000|2024-09-27 18:25:00|12.42|12.35|12.42|12.35|12.44|12.37|12.41|12.34|16
1727461800000|2024-09-27 18:30:00|12.43|12.36|12.44|12.37|12.45|12.38|12.42|12.35|18
1727462100000|2024-09-27 18:35:00|12.43|12.36|12.44|12.37|12.44|12.37|12.43|12.36|6
1727462400000|2024-09-27 18:40:00|12.43|12.36|12.43|12.36|12.44|12.37|12.43|12.36|5
1727462700000|2024-09-27 18:45:00|12.44|12.37|12.44|12.37|12.45|12.38|12.44|12.37|11
1727463300000|2024-09-27 18:55:00|12.45|12.38|12.46|12.39|12.46|12.39|12.45|12.38|2
1727463600000|2024-09-27 19:00:00|12.47|12.4|12.47|12.4|12.47|12.4|12.47|12.4|1
1727463900000|2024-09-27 19:05:00|12.46|12.39|12.46|12.39|12.5|12.43|12.45|12.38|13
1727464200000|2024-09-27 19:10:00|12.45|12.38|12.44|12.37|12.45|12.38|12.44|12.37|8
1727464800000|2024-09-27 19:20:00|12.45|12.38|12.46|12.39|12.46|12.39|12.44|12.37|8
1727465100000|2024-09-27 19:25:00|12.47|12.4|12.45|12.38|12.47|12.4|12.45|12.38|13
1727465400000|2024-09-27 19:30:00|12.46|12.39|12.46|12.39|12.47|12.4|12.46|12.39|5
1727467500000|2024-09-27 20:05:00|12.45|12.38|12.43|12.36|12.45|12.38|12.43|12.36|6
1727467800000|2024-09-27 20:10:00|12.41|12.34|12.41|12.34|12.41|12.34|12.39|12.32|6
1727468100000|2024-09-27 20:15:00|12.42|12.35|12.41|12.34|12.42|12.35|12.41|12.34|2
1727468400000|2024-09-27 20:20:00|12.42|12.35|12.43|12.36|12.44|12.37|12.42|12.35|4
1727468700000|2024-09-27 20:25:00|12.44|12.37|12.44|12.37|12.44|12.37|12.44|12.37|1
1727469300000|2024-09-27 20:35:00|12.45|12.38|12.45|12.38|12.45|12.38|12.44|12.37|3
1727469600000|2024-09-27 20:40:00|12.44|12.37|12.43|12.36|12.45|12.38|12.43|12.36|4
1727469900000|2024-09-27 20:45:00|12.42|12.35|12.42|12.35|12.43|12.36|12.42|12.35|5
1727470200000|2024-09-27 20:50:00|12.41|12.34|12.44|12.37|12.44|12.37|12.4|12.33|16
1727470500000|2024-09-27 20:55:00|12.45|12.38|12.44|12.37|12.45|12.38|12.44|12.37|14
1727506800000|2024-09-28 07:00:00|12.35|12.28|12.35|12.28|12.38|12.31|12.35|12.28|59
1727507100000|2024-09-28 07:05:00|12.36|12.29|12.36|12.29|12.38|12.31|12.34|12.27|35
1727507400000|2024-09-28 07:10:00|12.35|12.28|12.3|12.23|12.36|12.29|12.3|12.23|34
1727507700000|2024-09-28 07:15:00|12.31|12.24|12.33|12.26|12.33|12.26|12.3|12.23|67
1727508000000|2024-09-28 07:20:00|12.32|12.25|12.31|12.24|12.34|12.27|12.3|12.23|16
1727508300000|2024-09-28 07:25:00|12.3|12.23|12.31|12.24|12.33|12.26|12.3|12.23|16
1727508600000|2024-09-28 07:30:00|12.3|12.23|12.31|12.24|12.31|12.24|12.29|12.22|22
1727508900000|2024-09-28 07:35:00|12.32|12.25|12.35|12.28|12.36|12.29|12.32|12.25|50
1727509200000|2024-09-28 07:40:00|12.36|12.29|12.34|12.27|12.39|12.32|12.33|12.26|93
1727509500000|2024-09-28 07:45:00|12.33|12.26|12.21|12.14|12.34|12.27|12.21|12.14|115
1727509800000|2024-09-28 07:50:00|12.2|12.13|12.24|12.17|12.25|12.18|12.2|12.13|71
1727510100000|2024-09-28 07:55:00|12.23|12.16|12.23|12.16|12.24|12.17|12.22|12.15|73
1727510400000|2024-09-28 08:00:00|12.22|12.15|12.21|12.14|12.24|12.17|12.2|12.13|40
1727510700000|2024-09-28 08:05:00|12.2|12.13|12.17|12.1|12.21|12.14|12.16|12.09|94
1727511000000|2024-09-28 08:10:00|12.18|12.11|12.14|12.07|12.18|12.11|12.13|12.06|75
1727511300000|2024-09-28 08:15:00|12.15|12.08|12.22|12.15|12.24|12.17|12.14|12.07|107
1727511600000|2024-09-28 08:20:00|12.23|12.16|12.26|12.19|12.3|12.23|12.22|12.15|68
1727511900000|2024-09-28 08:25:00|12.25|12.18|12.24|12.17|12.26|12.19|12.22|12.15|80
1727512200000|2024-09-28 08:30:00|12.25|12.18|12.28|12.21|12.28|12.21|12.23|12.16|74
1727512500000|2024-09-28 08:35:00|12.27|12.2|12.26|12.19|12.28|12.21|12.25|12.18|54
1727512800000|2024-09-28 08:40:00|12.25|12.18|12.26|12.19|12.26|12.19|12.23|12.16|40
1727513100000|2024-09-28 08:45:00|12.25|12.18|12.22|12.15|12.28|12.21|12.2|12.13|64
1727513400000|2024-09-28 08:50:00|12.21|12.14|12.23|12.16|12.23|12.16|12.19|12.12|41
1727513700000|2024-09-28 08:55:00|12.22|12.15|12.21|12.14|12.23|12.16|12.2|12.13|24
1727514000000|2024-09-28 09:00:00|12.2|12.13|12.19|12.12|12.21|12.14|12.17|12.1|58
1727514300000|2024-09-28 09:05:00|12.18|12.11|12.11|12.04|12.19|12.12|12.06|11.99|128
1727514600000|2024-09-28 09:10:00|12.12|12.05|12.14|12.07|12.16|12.09|12.08|12.01|113
1727514900000|2024-09-28 09:15:00|12.13|12.06|12.17|12.1|12.17|12.1|12.13|12.06|85
1727515200000|2024-09-28 09:20:00|12.18|12.11|12.17|12.1|12.21|12.14|12.16|12.09|74
1727515500000|2024-09-28 09:25:00|12.18|12.11|12.21|12.14|12.23|12.16|12.17|12.1|48
1727515800000|2024-09-28 09:30:00|12.2|12.13|12.23|12.16|12.25|12.18|12.2|12.13|60
1727516100000|2024-09-28 09:35:00|12.22|12.15|12.24|12.17|12.25|12.18|12.21|12.14|55
1727516400000|2024-09-28 09:40:00|12.25|12.18|12.27|12.2|12.27|12.2|12.24|12.17|59
1727516700000|2024-09-28 09:45:00|12.26|12.19|12.25|12.18|12.27|12.2|12.22|12.15|77
1727517000000|2024-09-28 09:50:00|12.26|12.19|12.26|12.19|12.26|12.19|12.24|12.17|39
1727517300000|2024-09-28 09:55:00|12.26|12.19|12.28|12.21|12.28|12.21|12.25|12.18|45
1727517600000|2024-09-28 10:00:00|12.27|12.2|12.24|12.17|12.28|12.21|12.22|12.15|38
1727517900000|2024-09-28 10:05:00|12.23|12.16|12.27|12.2|12.27|12.2|12.22|12.15|29
1727518200000|2024-09-28 10:10:00|12.26|12.19|12.31|12.24|12.31|12.24|12.26|12.19|50
1727518500000|2024-09-28 10:15:00|12.3|12.23|12.29|12.22|12.31|12.24|12.27|12.2|52
1727518800000|2024-09-28 10:20:00|12.28|12.21|12.26|12.19|12.29|12.22|12.26|12.19|49
1727519100000|2024-09-28 10:25:00|12.27|12.2|12.27|12.2|12.28|12.21|12.26|12.19|27
1727519400000|2024-09-28 10:30:00|12.26|12.19|12.3|12.23|12.3|12.23|12.26|12.19|29
1727519700000|2024-09-28 10:35:00|12.29|12.22|12.32|12.25|12.32|12.25|12.29|12.22|86
1727520000000|2024-09-28 10:40:00|12.33|12.26|12.39|12.32|12.41|12.34|12.32|12.25|79
1727520300000|2024-09-28 10:45:00|12.38|12.31|12.4|12.33|12.43|12.36|12.38|12.31|59
1727520600000|2024-09-28 10:50:00|12.39|12.32|12.38|12.31|12.39|12.32|12.36|12.29|58
1727520900000|2024-09-28 10:55:00|12.39|12.32|12.4|12.33|12.41|12.34|12.39|12.32|82
1727521200000|2024-09-28 11:00:00|12.39|12.32|12.41|12.34|12.42|12.35|12.38|12.31|69
1727521500000|2024-09-28 11:05:00|12.4|12.33|12.39|12.32|12.41|12.34|12.39|12.32|24
1727521800000|2024-09-28 11:10:00|12.4|12.33|12.4|12.33|12.4|12.33|12.37|12.3|50
1727522100000|2024-09-28 11:15:00|12.39|12.32|12.44|12.37|12.48|12.41|12.39|12.32|58
1727522400000|2024-09-28 11:20:00|12.45|12.38|12.44|12.37|12.46|12.39|12.41|12.34|76
1727522700000|2024-09-28 11:25:00|12.43|12.36|12.42|12.35|12.44|12.37|12.41|12.34|20
1727523000000|2024-09-28 11:30:00|12.41|12.34|12.41|12.34|12.42|12.35|12.38|12.31|55
1727523300000|2024-09-28 11:35:00|12.4|12.33|12.45|12.38|12.45|12.38|12.4|12.33|34
1727523600000|2024-09-28 11:40:00|12.46|12.39|12.45|12.38|12.5|12.43|12.45|12.38|82
1727523900000|2024-09-28 11:45:00|12.46|12.39|12.45|12.38|12.47|12.4|12.44|12.37|20
1727524200000|2024-09-28 11:50:00|12.46|12.39|12.51|12.44|12.51|12.44|12.45|12.38|36
1727524500000|2024-09-28 11:55:00|12.52|12.45|12.53|12.46|12.59|12.52|12.52|12.45|85
1727524800000|2024-09-28 12:00:00|12.52|12.45|12.48|12.41|12.52|12.45|12.48|12.41|81
1727525100000|2024-09-28 12:05:00|12.49|12.42|12.47|12.4|12.5|12.43|12.47|12.4|25
1727525400000|2024-09-28 12:10:00|12.46|12.39|12.45|12.38|12.47|12.4|12.43|12.36|52
1727525700000|2024-09-28 12:15:00|12.46|12.39|12.44|12.37|12.46|12.39|12.4|12.33|64
1727526000000|2024-09-28 12:20:00|12.45|12.38|12.44|12.37|12.45|12.38|12.41|12.34|67
1727526300000|2024-09-28 12:25:00|12.43|12.36|12.42|12.35|12.44|12.37|12.4|12.33|50
1727526600000|2024-09-28 12:30:00|12.43|12.36|12.39|12.32|12.44|12.37|12.38|12.31|31
1727526900000|2024-09-28 12:35:00|12.38|12.31|12.39|12.32|12.4|12.33|12.38|12.31|16
1727527200000|2024-09-28 12:40:00|12.4|12.33|12.37|12.3|12.41|12.34|12.36|12.29|38
1727527500000|2024-09-28 12:45:00|12.38|12.31|12.38|12.31|12.41|12.34|12.37|12.3|43
1727527800000|2024-09-28 12:50:00|12.39|12.32|12.4|12.33|12.41|12.34|12.37|12.3|70
1727528100000|2024-09-28 12:55:00|12.39|12.32|12.39|12.32|12.4|12.33|12.38|12.31|25
1727528400000|2024-09-28 13:00:00|12.4|12.33|12.34|12.27|12.4|12.33|12.33|12.26|59
1727528700000|2024-09-28 13:05:00|12.33|12.26|12.31|12.24|12.35|12.28|12.3|12.23|75
1727529000000|2024-09-28 13:10:00|12.32|12.25|12.29|12.22|12.32|12.25|12.29|12.22|38
1727529300000|2024-09-28 13:15:00|12.28|12.21|12.35|12.28|12.36|12.29|12.28|12.21|46
1727529600000|2024-09-28 13:20:00|12.36|12.29|12.38|12.31|12.4|12.33|12.35|12.28|75
1727529900000|2024-09-28 13:25:00|12.37|12.3|12.4|12.33|12.41|12.34|12.37|12.3|90
1727530200000|2024-09-28 13:30:00|12.41|12.34|12.38|12.31|12.41|12.34|12.37|12.3|88
1727530500000|2024-09-28 13:35:00|12.37|12.3|12.39|12.32|12.39|12.32|12.36|12.29|59
1727530800000|2024-09-28 13:40:00|12.4|12.33|12.42|12.35|12.42|12.35|12.37|12.3|37
1727531100000|2024-09-28 13:45:00|12.41|12.34|12.42|12.35|12.43|12.36|12.4|12.33|30
1727531400000|2024-09-28 13:50:00|12.43|12.36|12.44|12.37|12.44|12.37|12.42|12.35|46
1727531700000|2024-09-28 13:55:00|12.45|12.38|12.45|12.38|12.46|12.39|12.44|12.37|51
1727532000000|2024-09-28 14:00:00|12.46|12.39|12.51|12.44|12.54|12.47|12.45|12.38|104
1727532300000|2024-09-28 14:05:00|12.52|12.45|12.59|12.52|12.59|12.52|12.51|12.44|111
1727532600000|2024-09-28 14:10:00|12.6|12.53|12.66|12.59|12.68|12.61|12.59|12.52|128
1727532900000|2024-09-28 14:15:00|12.67|12.6|12.83|12.76|12.84|12.77|12.67|12.6|133
1727533200000|2024-09-28 14:20:00|12.82|12.75|13.07|13|13.08|13.01|12.82|12.75|285
1727533500000|2024-09-28 14:25:00|13.08|13.01|13.02|12.95|13.14|13.07|13.01|12.94|230
1727533800000|2024-09-28 14:30:00|13.01|12.94|12.9|12.83|13.08|13.01|12.9|12.83|212
1727534100000|2024-09-28 14:35:00|12.89|12.82|12.97|12.9|13.02|12.95|12.87|12.8|164
1727534400000|2024-09-28 14:40:00|12.98|12.91|12.97|12.9|13|12.93|12.95|12.88|81
1727534700000|2024-09-28 14:45:00|12.99|12.92|12.92|12.85|13.02|12.95|12.91|12.84|152
1727535000000|2024-09-28 14:50:00|12.93|12.86|13|12.93|13.01|12.94|12.91|12.84|94
1727535300000|2024-09-28 14:55:00|12.99|12.92|13.07|13|13.07|13|12.98|12.91|67
1727535600000|2024-09-28 15:00:00|13.08|13.01|13.11|13.04|13.13|13.06|12.97|12.9|135
1727535900000|2024-09-28 15:05:00|13.1|13.03|13.06|12.99|13.11|13.04|13.01|12.94|156
1727536200000|2024-09-28 15:10:00|13.07|13|13.23|13.16|13.24|13.17|13.05|12.98|157
1727536500000|2024-09-28 15:15:00|13.24|13.17|13.12|13.05|13.25|13.18|13.08|13.01|190
1727536800000|2024-09-28 15:20:00|13.13|13.06|13.15|13.08|13.15|13.08|13.08|13.01|93
1727537100000|2024-09-28 15:25:00|13.16|13.09|13.18|13.11|13.21|13.14|13.15|13.08|81
1727537400000|2024-09-28 15:30:00|13.19|13.12|13.2|13.13|13.22|13.15|13.12|13.05|122
1727537700000|2024-09-28 15:35:00|13.19|13.12|13.17|13.1|13.22|13.15|13.15|13.08|89
1727538000000|2024-09-28 15:40:00|13.16|13.09|13.14|13.07|13.19|13.12|13.13|13.06|65
1727538300000|2024-09-28 15:45:00|13.15|13.08|13.12|13.05|13.17|13.1|13.11|13.04|72
1727538600000|2024-09-28 15:50:00|13.11|13.04|13.11|13.04|13.12|13.05|13.07|13|94
1727538900000|2024-09-28 15:55:00|13.1|13.03|13.14|13.07|13.15|13.08|13.1|13.03|53
1727539200000|2024-09-28 16:00:00|13.15|13.08|13.14|13.07|13.16|13.09|13.09|13.02|72
1727539500000|2024-09-28 16:05:00|13.15|13.08|13.12|13.05|13.18|13.11|13.12|13.05|76
1727539800000|2024-09-28 16:10:00|13.13|13.06|13.16|13.09|13.19|13.12|13.12|13.05|68
1727540100000|2024-09-28 16:15:00|13.17|13.1|13.07|13|13.17|13.1|13.07|13|63
1727540400000|2024-09-28 16:20:00|13.08|13.01|13.14|13.07|13.16|13.09|13.01|12.94|112
1727540700000|2024-09-28 16:25:00|13.15|13.08|13.18|13.11|13.21|13.14|13.14|13.07|70
1727541000000|2024-09-28 16:30:00|13.17|13.1|13.07|13|13.19|13.12|13.07|13|90
1727541300000|2024-09-28 16:35:00|13.08|13.01|13|12.93|13.08|13.01|12.99|12.92|159
1727541600000|2024-09-28 16:40:00|13.01|12.94|12.99|12.92|13.04|12.97|12.97|12.9|95
1727541900000|2024-09-28 16:45:00|13|12.93|12.96|12.89|13.02|12.95|12.96|12.89|85
1727542200000|2024-09-28 16:50:00|12.97|12.9|12.89|12.82|12.98|12.91|12.89|12.82|71
1727542500000|2024-09-28 16:55:00|12.9|12.83|12.95|12.88|12.96|12.89|12.9|12.83|76
1727542800000|2024-09-28 17:00:00|12.94|12.87|12.98|12.91|12.98|12.91|12.93|12.86|114
1727543100000|2024-09-28 17:05:00|12.99|12.92|12.95|12.88|13|12.93|12.92|12.85|115
1727543400000|2024-09-28 17:10:00|12.94|12.87|12.97|12.9|12.99|12.92|12.94|12.87|80
1727543700000|2024-09-28 17:15:00|12.98|12.91|12.93|12.86|13|12.93|12.91|12.84|60
1727544000000|2024-09-28 17:20:00|12.94|12.87|12.98|12.91|13|12.93|12.93|12.86|67
1727544300000|2024-09-28 17:25:00|12.99|12.92|13.03|12.96|13.07|13|12.98|12.91|91
1727544600000|2024-09-28 17:30:00|13.04|12.97|12.97|12.9|13.04|12.97|12.97|12.9|96
1727544900000|2024-09-28 17:35:00|12.98|12.91|12.96|12.89|13|12.93|12.96|12.89|47
1727545200000|2024-09-28 17:40:00|12.97|12.9|13|12.93|13.01|12.94|12.96|12.89|48
1727545500000|2024-09-28 17:45:00|13.01|12.94|13|12.93|13.02|12.95|12.98|12.91|56
1727545800000|2024-09-28 17:50:00|12.99|12.92|12.98|12.91|13|12.93|12.96|12.89|45
1727546100000|2024-09-28 17:55:00|12.97|12.9|12.99|12.92|12.99|12.92|12.97|12.9|11
1727546400000|2024-09-28 18:00:00|13|12.93|12.99|12.92|13|12.93|12.97|12.9|66
1727546700000|2024-09-28 18:05:00|13|12.93|12.98|12.91|13.03|12.96|12.98|12.91|75
1727547000000|2024-09-28 18:10:00|12.99|12.92|13.03|12.96|13.04|12.97|12.98|12.91|77
1727547300000|2024-09-28 18:15:00|13.02|12.95|13.04|12.97|13.05|12.98|13.02|12.95|67
1727547600000|2024-09-28 18:20:00|13.03|12.96|13.06|12.99|13.07|13|13.03|12.96|44
1727547900000|2024-09-28 18:25:00|13.07|13|13.05|12.98|13.07|13|13.04|12.97|67
1727548200000|2024-09-28 18:30:00|13.06|12.99|13.11|13.04|13.13|13.06|13.05|12.98|62
1727548500000|2024-09-28 18:35:00|13.1|13.03|13.12|13.05|13.12|13.05|13.09|13.02|75
1727548800000|2024-09-28 18:40:00|13.11|13.04|13.12|13.05|13.15|13.08|13.1|13.03|62
1727549100000|2024-09-28 18:45:00|13.11|13.04|13.1|13.03|13.13|13.06|13.09|13.02|32
1727549400000|2024-09-28 18:50:00|13.09|13.02|13.1|13.03|13.12|13.05|13.09|13.02|18
1727549700000|2024-09-28 18:55:00|13.11|13.04|13.09|13.02|13.12|13.05|13.09|13.02|29
1727550000000|2024-09-28 19:00:00|13.08|13.01|13.1|13.03|13.12|13.05|13.08|13.01|29
1727550300000|2024-09-28 19:05:00|13.09|13.02|13.11|13.04|13.14|13.07|13.09|13.02|35
1727550600000|2024-09-28 19:10:00|13.1|13.03|13.14|13.07|13.15|13.08|13.09|13.02|25
1727550900000|2024-09-28 19:15:00|13.13|13.06|13.16|13.09|13.18|13.11|13.13|13.06|74
1727551200000|2024-09-28 19:20:00|13.15|13.08|13.18|13.11|13.19|13.12|13.15|13.08|30
1727551500000|2024-09-28 19:25:00|13.17|13.1|13.17|13.1|13.19|13.12|13.16|13.09|59
1727551800000|2024-09-28 19:30:00|13.16|13.09|13.14|13.07|13.17|13.1|13.13|13.06|49
1727552100000|2024-09-28 19:35:00|13.15|13.08|13.1|13.03|13.15|13.08|13.09|13.02|31
1727552400000|2024-09-28 19:40:00|13.09|13.02|13.11|13.04|13.12|13.05|13.09|13.02|51
1727552700000|2024-09-28 19:45:00|13.12|13.05|13.09|13.02|13.12|13.05|13.09|13.02|42
1727553000000|2024-09-28 19:50:00|13.1|13.03|13.08|13.01|13.1|13.03|13.07|13|35
1727553300000|2024-09-28 19:55:00|13.07|13|13.06|12.99|13.09|13.02|13.06|12.99|40
1727553600000|2024-09-28 20:00:00|13.05|12.98|13.07|13|13.07|13|13.05|12.98|47
1727553900000|2024-09-28 20:05:00|13.06|12.99|13.09|13.02|13.09|13.02|13.05|12.98|22
1727554200000|2024-09-28 20:10:00|13.08|13.01|13.09|13.02|13.09|13.02|13.06|12.99|22
1727554500000|2024-09-28 20:15:00|13.08|13.01|13.12|13.05|13.12|13.05|13.07|13|29
1727554800000|2024-09-28 20:20:00|13.11|13.04|13.14|13.07|13.14|13.07|13.11|13.04|36
1727555100000|2024-09-28 20:25:00|13.15|13.08|13.18|13.11|13.18|13.11|13.14|13.07|32
1727555400000|2024-09-28 20:30:00|13.17|13.1|13.14|13.07|13.18|13.11|13.13|13.06|52
1727555700000|2024-09-28 20:35:00|13.15|13.08|13.17|13.1|13.17|13.1|13.14|13.07|35
1727556000000|2024-09-28 20:40:00|13.16|13.09|13.14|13.07|13.17|13.1|13.12|13.05|33
1727556300000|2024-09-28 20:45:00|13.13|13.06|13.11|13.04|13.15|13.08|13.11|13.04|51
1727556600000|2024-09-28 20:50:00|13.12|13.05|13.08|13.01|13.13|13.06|13.07|13|45
1727556900000|2024-09-28 20:55:00|13.09|13.02|13.1|13.03|13.1|13.03|13.07|13|38
1727557200000|2024-09-28 21:00:00|13.11|13.04|13.07|13|13.11|13.04|13.07|13|35
1727557500000|2024-09-28 21:05:00|13.06|12.99|13.04|12.97|13.07|13|13.04|12.97|13
1727557800000|2024-09-28 21:10:00|13.03|12.96|12.91|12.84|13.03|12.96|12.91|12.84|48
1727558100000|2024-09-28 21:15:00|12.92|12.85|12.87|12.8|12.93|12.86|12.85|12.78|70
1727558400000|2024-09-28 21:20:00|12.86|12.79|12.85|12.78|12.86|12.79|12.77|12.7|101
1727558700000|2024-09-28 21:25:00|12.84|12.77|12.93|12.86|12.95|12.88|12.84|12.77|38
1727559000000|2024-09-28 21:30:00|12.92|12.85|12.99|12.92|13|12.93|12.92|12.85|48
1727559300000|2024-09-28 21:35:00|12.98|12.91|12.99|12.92|13.02|12.95|12.97|12.9|38
1727559600000|2024-09-28 21:40:00|12.98|12.91|12.98|12.91|13|12.93|12.95|12.88|55
1727559900000|2024-09-28 21:45:00|12.99|12.92|12.95|12.88|12.99|12.92|12.95|12.88|25
1727560200000|2024-09-28 21:50:00|12.96|12.89|12.95|12.88|12.96|12.89|12.93|12.86|58
1727560500000|2024-09-28 21:55:00|12.96|12.89|12.97|12.9|12.98|12.91|12.94|12.87|16
1727560800000|2024-09-28 22:00:00|12.96|12.89|12.96|12.89|13|12.93|12.95|12.88|77
1727561100000|2024-09-28 22:05:00|12.95|12.88|12.92|12.85|12.97|12.9|12.9|12.83|50
1727561400000|2024-09-28 22:10:00|12.91|12.84|12.93|12.86|12.94|12.87|12.89|12.82|53
1727561700000|2024-09-28 22:15:00|12.94|12.87|12.98|12.91|12.99|12.92|12.91|12.84|51
1727562000000|2024-09-28 22:20:00|12.97|12.9|12.96|12.89|12.99|12.92|12.96|12.89|58
1727562300000|2024-09-28 22:25:00|12.97|12.9|12.96|12.89|12.98|12.91|12.95|12.88|26
1727562600000|2024-09-28 22:30:00|12.97|12.9|12.98|12.91|12.98|12.91|12.93|12.86|40
1727562900000|2024-09-28 22:35:00|12.97|12.9|12.95|12.88|12.99|12.92|12.94|12.87|53
1727563200000|2024-09-28 22:40:00|12.96|12.89|12.97|12.9|12.97|12.9|12.94|12.87|14
1727563500000|2024-09-28 22:45:00|12.98|12.91|12.97|12.9|13|12.93|12.97|12.9|36
1727563800000|2024-09-28 22:50:00|12.98|12.91|12.95|12.88|12.98|12.91|12.94|12.87|30
1727564100000|2024-09-28 22:55:00|12.94|12.87|12.93|12.86|12.95|12.88|12.92|12.85|18
1727564400000|2024-09-28 23:00:00|12.94|12.87|12.93|12.86|12.95|12.88|12.93|12.86|36
1727564700000|2024-09-28 23:05:00|12.92|12.85|12.93|12.86|12.95|12.88|12.92|12.85|12
1727565000000|2024-09-28 23:10:00|12.92|12.85|12.85|12.78|12.92|12.85|12.85|12.78|38
1727565300000|2024-09-28 23:15:00|12.84|12.77|12.84|12.77|12.85|12.78|12.82|12.75|57
1727565600000|2024-09-28 23:20:00|12.85|12.78|12.81|12.74|12.85|12.78|12.8|12.73|45
1727565900000|2024-09-28 23:25:00|12.82|12.75|12.85|12.78|12.86|12.79|12.81|12.74|18
1727566200000|2024-09-28 23:30:00|12.86|12.79|12.89|12.82|12.9|12.83|12.86|12.79|18
1727566500000|2024-09-28 23:35:00|12.88|12.81|12.88|12.81|12.89|12.82|12.86|12.79|17
1727566800000|2024-09-28 23:40:00|12.87|12.8|12.87|12.8|12.89|12.82|12.86|12.79|31
1727567100000|2024-09-28 23:45:00|12.88|12.81|12.9|12.83|12.91|12.84|12.87|12.8|53
1727567400000|2024-09-28 23:50:00|12.89|12.82|12.92|12.85|12.94|12.87|12.88|12.81|60
1727567700000|2024-09-28 23:55:00|12.93|12.86|12.85|12.78|12.93|12.86|12.85|12.78|53
1727568000000|2024-09-29 00:00:00|12.86|12.79|12.87|12.8|12.89|12.82|12.83|12.76|44
1727568300000|2024-09-29 00:05:00|12.86|12.79|12.88|12.81|12.88|12.81|12.83|12.76|59
1727568600000|2024-09-29 00:10:00|12.89|12.82|12.89|12.82|12.94|12.87|12.87|12.8|57
1727568900000|2024-09-29 00:15:00|12.9|12.83|12.97|12.9|12.99|12.92|12.89|12.82|86
1727569200000|2024-09-29 00:20:00|12.96|12.89|12.98|12.91|12.98|12.91|12.94|12.87|63
1727569500000|2024-09-29 00:25:00|12.97|12.9|12.95|12.88|12.99|12.92|12.92|12.85|42
1727569800000|2024-09-29 00:30:00|12.96|12.89|12.86|12.79|12.96|12.89|12.86|12.79|41
1727570100000|2024-09-29 00:35:00|12.87|12.8|12.86|12.79|12.9|12.83|12.85|12.78|72
1727570400000|2024-09-29 00:40:00|12.85|12.78|12.81|12.74|12.85|12.78|12.8|12.73|103
1727570700000|2024-09-29 00:45:00|12.8|12.73|12.83|12.76|12.85|12.78|12.76|12.69|92
1727571000000|2024-09-29 00:50:00|12.82|12.75|12.83|12.76|12.85|12.78|12.81|12.74|74
1727571300000|2024-09-29 00:55:00|12.82|12.75|12.82|12.75|12.86|12.79|12.8|12.73|35
1727571600000|2024-09-29 01:00:00|12.83|12.76|12.85|12.78|12.87|12.8|12.82|12.75|47
1727571900000|2024-09-29 01:05:00|12.86|12.79|12.85|12.78|12.87|12.8|12.83|12.76|64
1727572200000|2024-09-29 01:10:00|12.86|12.79|12.8|12.73|12.86|12.79|12.8|12.73|69
1727572500000|2024-09-29 01:15:00|12.81|12.74|12.82|12.75|12.82|12.75|12.76|12.69|48
1727572800000|2024-09-29 01:20:00|12.81|12.74|12.87|12.8|12.88|12.81|12.8|12.73|23
1727573100000|2024-09-29 01:25:00|12.86|12.79|12.87|12.8|12.89|12.82|12.85|12.78|68
1727573400000|2024-09-29 01:30:00|12.88|12.81|12.91|12.84|12.94|12.87|12.88|12.81|64
1727573700000|2024-09-29 01:35:00|12.9|12.83|12.9|12.83|12.91|12.84|12.86|12.79|79
1727574000000|2024-09-29 01:40:00|12.89|12.82|12.91|12.84|12.91|12.84|12.88|12.81|21
1727574300000|2024-09-29 01:45:00|12.9|12.83|12.94|12.87|12.97|12.9|12.89|12.82|75
1727574600000|2024-09-29 01:50:00|12.95|12.88|12.97|12.9|12.97|12.9|12.94|12.87|57
1727574900000|2024-09-29 01:55:00|12.98|12.91|12.97|12.9|12.99|12.92|12.96|12.89|60
1727575200000|2024-09-29 02:00:00|12.98|12.91|12.95|12.88|12.98|12.91|12.93|12.86|88
1727575500000|2024-09-29 02:05:00|12.94|12.87|12.98|12.91|13|12.93|12.94|12.87|49
1727575800000|2024-09-29 02:10:00|12.97|12.9|13.02|12.95|13.04|12.97|12.97|12.9|104
1727576100000|2024-09-29 02:15:00|13.03|12.96|13.04|12.97|13.04|12.97|12.98|12.91|120
1727576400000|2024-09-29 02:20:00|13.03|12.96|13.02|12.95|13.06|12.99|13.01|12.94|84
1727576700000|2024-09-29 02:25:00|13.01|12.94|13.01|12.94|13.02|12.95|12.97|12.9|93
1727577000000|2024-09-29 02:30:00|13|12.93|12.97|12.9|13.02|12.95|12.96|12.89|72
1727577300000|2024-09-29 02:35:00|12.96|12.89|12.99|12.92|13|12.93|12.95|12.88|62
1727577600000|2024-09-29 02:40:00|13|12.93|13.01|12.94|13.01|12.94|12.98|12.91|74
1727577900000|2024-09-29 02:45:00|13.02|12.95|13.08|13.01|13.09|13.02|13.01|12.94|113
1727578200000|2024-09-29 02:50:00|13.09|13.02|13.08|13.01|13.09|13.02|13.05|12.98|86
1727578500000|2024-09-29 02:55:00|13.07|13|13.02|12.95|13.07|13|13.02|12.95|38
1727578800000|2024-09-29 03:00:00|13.03|12.96|13.01|12.94|13.03|12.96|12.99|12.92|93
1727579100000|2024-09-29 03:05:00|13|12.93|12.96|12.89|13.01|12.94|12.96|12.89|85
1727579400000|2024-09-29 03:10:00|12.97|12.9|12.95|12.88|12.97|12.9|12.94|12.87|81
1727579700000|2024-09-29 03:15:00|12.94|12.87|12.92|12.85|12.96|12.89|12.92|12.85|77
1727580000000|2024-09-29 03:20:00|12.93|12.86|12.94|12.87|12.96|12.89|12.92|12.85|54
1727580300000|2024-09-29 03:25:00|12.93|12.86|12.96|12.89|12.97|12.9|12.93|12.86|84
1727580600000|2024-09-29 03:30:00|12.97|12.9|12.95|12.88|12.97|12.9|12.92|12.85|57
1727580900000|2024-09-29 03:35:00|12.94|12.87|12.95|12.88|12.98|12.91|12.94|12.87|44
1727581200000|2024-09-29 03:40:00|12.96|12.89|12.96|12.89|12.97|12.9|12.95|12.88|29
1727581500000|2024-09-29 03:45:00|12.97|12.9|12.98|12.91|12.99|12.92|12.96|12.89|70
1727581800000|2024-09-29 03:50:00|12.99|12.92|12.99|12.92|13.02|12.95|12.97|12.9|27
1727582100000|2024-09-29 03:55:00|13|12.93|12.99|12.92|13.01|12.94|12.99|12.92|26
1727582400000|2024-09-29 04:00:00|12.98|12.91|12.96|12.89|12.99|12.92|12.95|12.88|49
1727582700000|2024-09-29 04:05:00|12.97|12.9|12.97|12.9|12.97|12.9|12.93|12.86|87
1727583000000|2024-09-29 04:10:00|12.96|12.89|12.97|12.9|12.98|12.91|12.95|12.88|36
1727583300000|2024-09-29 04:15:00|12.96|12.89|12.91|12.84|12.96|12.89|12.91|12.84|48
1727583600000|2024-09-29 04:20:00|12.9|12.83|12.91|12.84|12.91|12.84|12.86|12.79|42
1727583900000|2024-09-29 04:25:00|12.9|12.83|12.99|12.92|13.02|12.95|12.9|12.83|53
1727584200000|2024-09-29 04:30:00|12.98|12.91|12.94|12.87|12.99|12.92|12.93|12.86|77
1727584500000|2024-09-29 04:35:00|12.95|12.88|12.93|12.86|12.96|12.89|12.92|12.85|61
1727584800000|2024-09-29 04:40:00|12.94|12.87|12.95|12.88|12.96|12.89|12.92|12.85|42
1727585100000|2024-09-29 04:45:00|12.94|12.87|12.92|12.85|12.94|12.87|12.91|12.84|33
1727585400000|2024-09-29 04:50:00|12.91|12.84|12.92|12.85|12.93|12.86|12.9|12.83|44
1727585700000|2024-09-29 04:55:00|12.93|12.86|12.93|12.86|12.95|12.88|12.92|12.85|65
1727586000000|2024-09-29 05:00:00|12.92|12.85|12.9|12.83|12.93|12.86|12.89|12.82|69
1727586300000|2024-09-29 05:05:00|12.91|12.84|12.9|12.83|12.92|12.85|12.89|12.82|40
1727586600000|2024-09-29 05:10:00|12.89|12.82|12.89|12.82|12.91|12.84|12.88|12.81|31
1727586900000|2024-09-29 05:15:00|12.88|12.81|12.94|12.87|12.95|12.88|12.88|12.81|41
1727587200000|2024-09-29 05:20:00|12.93|12.86|12.96|12.89|12.98|12.91|12.93|12.86|40
1727587500000|2024-09-29 05:25:00|12.95|12.88|12.93|12.86|12.97|12.9|12.93|12.86|53
1727587800000|2024-09-29 05:30:00|12.92|12.85|12.85|12.78|12.92|12.85|12.84|12.77|28
1727588100000|2024-09-29 05:35:00|12.84|12.77|12.83|12.76|12.86|12.79|12.81|12.74|90
1727588400000|2024-09-29 05:40:00|12.84|12.77|12.78|12.71|12.84|12.77|12.77|12.7|33
1727588700000|2024-09-29 05:45:00|12.79|12.72|12.78|12.71|12.8|12.73|12.77|12.7|36
1727589000000|2024-09-29 05:50:00|12.79|12.72|12.82|12.75|12.82|12.75|12.78|12.71|46
1727589300000|2024-09-29 05:55:00|12.83|12.76|12.81|12.74|12.83|12.76|12.81|12.74|13
1727589600000|2024-09-29 06:00:00|12.82|12.75|12.84|12.77|12.86|12.79|12.81|12.74|49
1727589900000|2024-09-29 06:05:00|12.85|12.78|12.85|12.78|12.85|12.78|12.81|12.74|33
1727590200000|2024-09-29 06:10:00|12.84|12.77|12.83|12.76|12.85|12.78|12.81|12.74|48
1727590500000|2024-09-29 06:15:00|12.82|12.75|12.79|12.72|12.83|12.76|12.79|12.72|50
1727590800000|2024-09-29 06:20:00|12.78|12.71|12.81|12.74|12.81|12.74|12.77|12.7|44
1727591100000|2024-09-29 06:25:00|12.8|12.73|12.8|12.73|12.82|12.75|12.79|12.72|33
1727591400000|2024-09-29 06:30:00|12.79|12.72|12.75|12.68|12.8|12.73|12.75|12.68|47
1727591700000|2024-09-29 06:35:00|12.76|12.69|12.75|12.68|12.78|12.71|12.73|12.66|32
1727592000000|2024-09-29 06:40:00|12.74|12.67|12.76|12.69|12.77|12.7|12.74|12.67|11
1727592300000|2024-09-29 06:45:00|12.75|12.68|12.71|12.64|12.75|12.68|12.71|12.64|63
1727592600000|2024-09-29 06:50:00|12.72|12.65|12.74|12.67|12.75|12.68|12.71|12.64|65
1727592900000|2024-09-29 06:55:00|12.73|12.66|12.74|12.67|12.76|12.69|12.72|12.65|24
1727593200000|2024-09-29 07:00:00|12.75|12.68|12.75|12.68|12.77|12.7|12.73|12.66|35
1727593500000|2024-09-29 07:05:00|12.76|12.69|12.77|12.7|12.78|12.71|12.75|12.68|104
1727593800000|2024-09-29 07:10:00|12.76|12.69|12.75|12.68|12.77|12.7|12.73|12.66|34
1727594100000|2024-09-29 07:15:00|12.74|12.67|12.75|12.68|12.76|12.69|12.73|12.66|14
1727594400000|2024-09-29 07:20:00|12.74|12.67|12.68|12.61|12.74|12.67|12.67|12.6|85
1727594700000|2024-09-29 07:25:00|12.69|12.62|12.71|12.64|12.71|12.64|12.68|12.61|19
1727595000000|2024-09-29 07:30:00|12.72|12.65|12.71|12.64|12.73|12.66|12.69|12.62|50
1727595300000|2024-09-29 07:35:00|12.7|12.63|12.69|12.62|12.71|12.64|12.69|12.62|48
1727595600000|2024-09-29 07:40:00|12.68|12.61|12.7|12.63|12.7|12.63|12.66|12.59|51
1727595900000|2024-09-29 07:45:00|12.69|12.62|12.66|12.59|12.7|12.63|12.65|12.58|64
1727596200000|2024-09-29 07:50:00|12.65|12.58|12.67|12.6|12.67|12.6|12.63|12.56|91
1727596500000|2024-09-29 07:55:00|12.68|12.61|12.64|12.57|12.68|12.61|12.64|12.57|48
1727596800000|2024-09-29 08:00:00|12.65|12.58|12.63|12.56|12.67|12.6|12.61|12.54|45
1727597100000|2024-09-29 08:05:00|12.62|12.55|12.72|12.65|12.72|12.65|12.62|12.55|47
1727597400000|2024-09-29 08:10:00|12.73|12.66|12.71|12.64|12.73|12.66|12.7|12.63|37
1727597700000|2024-09-29 08:15:00|12.7|12.63|12.66|12.59|12.71|12.64|12.66|12.59|45
1727598000000|2024-09-29 08:20:00|12.67|12.6|12.6|12.53|12.67|12.6|12.6|12.53|34
1727598300000|2024-09-29 08:25:00|12.61|12.54|12.64|12.57|12.64|12.57|12.6|12.53|30
1727598600000|2024-09-29 08:30:00|12.65|12.58|12.69|12.62|12.69|12.62|12.64|12.57|49
1727598900000|2024-09-29 08:35:00|12.68|12.61|12.68|12.61|12.7|12.63|12.67|12.6|51
1727599200000|2024-09-29 08:40:00|12.69|12.62|12.72|12.65|12.72|12.65|12.68|12.61|14
1727599500000|2024-09-29 08:45:00|12.71|12.64|12.71|12.64|12.72|12.65|12.69|12.62|31
1727599800000|2024-09-29 08:50:00|12.7|12.63|12.71|12.64|12.71|12.64|12.68|12.61|26
1727600100000|2024-09-29 08:55:00|12.7|12.63|12.67|12.6|12.71|12.64|12.67|12.6|32
1727600400000|2024-09-29 09:00:00|12.68|12.61|12.71|12.64|12.71|12.64|12.67|12.6|42
1727600700000|2024-09-29 09:05:00|12.7|12.63|12.72|12.65|12.74|12.67|12.7|12.63|51
1727601000000|2024-09-29 09:10:00|12.73|12.66|12.75|12.68|12.75|12.68|12.71|12.64|51
1727601300000|2024-09-29 09:15:00|12.74|12.67|12.76|12.69|12.77|12.7|12.74|12.67|57
1727601600000|2024-09-29 09:20:00|12.75|12.68|12.79|12.72|12.79|12.72|12.75|12.68|39
1727601900000|2024-09-29 09:25:00|12.78|12.71|12.71|12.64|12.79|12.72|12.71|12.64|62
1727602200000|2024-09-29 09:30:00|12.7|12.63|12.73|12.66|12.75|12.68|12.7|12.63|38
1727602500000|2024-09-29 09:35:00|12.72|12.65|12.75|12.68|12.76|12.69|12.72|12.65|22
1727602800000|2024-09-29 09:40:00|12.76|12.69|12.74|12.67|12.76|12.69|12.73|12.66|39
1727603100000|2024-09-29 09:45:00|12.73|12.66|12.74|12.67|12.75|12.68|12.72|12.65|44
1727603400000|2024-09-29 09:50:00|12.73|12.66|12.71|12.64|12.74|12.67|12.71|12.64|43
1727603700000|2024-09-29 09:55:00|12.72|12.65|12.71|12.64|12.72|12.65|12.7|12.63|48
1727604000000|2024-09-29 10:00:00|12.72|12.65|12.7|12.63|12.73|12.66|12.69|12.62|65
1727604300000|2024-09-29 10:05:00|12.71|12.64|12.72|12.65|12.73|12.66|12.71|12.64|26
1727604600000|2024-09-29 10:10:00|12.73|12.66|12.69|12.62|12.73|12.66|12.69|12.62|23
1727604900000|2024-09-29 10:15:00|12.68|12.61|12.68|12.61|12.69|12.62|12.67|12.6|27
1727605200000|2024-09-29 10:20:00|12.67|12.6|12.66|12.59|12.68|12.61|12.65|12.58|32
1727605500000|2024-09-29 10:25:00|12.67|12.6|12.65|12.58|12.67|12.6|12.64|12.57|45
1727605800000|2024-09-29 10:30:00|12.64|12.57|12.66|12.59|12.67|12.6|12.62|12.55|29
1727606100000|2024-09-29 10:35:00|12.67|12.6|12.67|12.6|12.68|12.61|12.66|12.59|23
1727606400000|2024-09-29 10:40:00|12.68|12.61|12.69|12.62|12.7|12.63|12.67|12.6|14
1727606700000|2024-09-29 10:45:00|12.7|12.63|12.73|12.66|12.74|12.67|12.69|12.62|44
1727607000000|2024-09-29 10:50:00|12.74|12.67|12.73|12.66|12.74|12.67|12.71|12.64|34
1727607300000|2024-09-29 10:55:00|12.72|12.65|12.76|12.69|12.76|12.69|12.72|12.65|41
1727607600000|2024-09-29 11:00:00|12.75|12.68|12.78|12.71|12.78|12.71|12.74|12.67|26
1727607900000|2024-09-29 11:05:00|12.77|12.7|12.76|12.69|12.78|12.71|12.75|12.68|48
1727608200000|2024-09-29 11:10:00|12.75|12.68|12.75|12.68|12.75|12.68|12.73|12.66|53
1727608500000|2024-09-29 11:15:00|12.74|12.67|12.73|12.66|12.75|12.68|12.72|12.65|42
1727608800000|2024-09-29 11:20:00|12.72|12.65|12.72|12.65|12.73|12.66|12.71|12.64|43
1727609100000|2024-09-29 11:25:00|12.73|12.66|12.74|12.67|12.75|12.68|12.73|12.66|32
1727609400000|2024-09-29 11:30:00|12.73|12.66|12.74|12.67|12.74|12.67|12.72|12.65|28
1727609700000|2024-09-29 11:35:00|12.75|12.68|12.74|12.67|12.76|12.69|12.73|12.66|40
1727610000000|2024-09-29 11:40:00|12.75|12.68|12.77|12.7|12.78|12.71|12.75|12.68|23
1727610300000|2024-09-29 11:45:00|12.76|12.69|12.77|12.7|12.77|12.7|12.75|12.68|14
1727610600000|2024-09-29 11:50:00|12.78|12.71|12.76|12.69|12.79|12.72|12.76|12.69|31
1727610900000|2024-09-29 11:55:00|12.75|12.68|12.74|12.67|12.76|12.69|12.73|12.66|20
1727611200000|2024-09-29 12:00:00|12.73|12.66|12.76|12.69|12.76|12.69|12.73|12.66|36
1727611500000|2024-09-29 12:05:00|12.77|12.7|12.76|12.69|12.78|12.71|12.74|12.67|44
1727611800000|2024-09-29 12:10:00|12.75|12.68|12.72|12.65|12.75|12.68|12.71|12.64|30
1727612100000|2024-09-29 12:15:00|12.71|12.64|12.74|12.67|12.76|12.69|12.7|12.63|48
1727612400000|2024-09-29 12:20:00|12.73|12.66|12.7|12.63|12.74|12.67|12.69|12.62|70
1727612700000|2024-09-29 12:25:00|12.69|12.62|12.7|12.63|12.7|12.63|12.68|12.61|16
1727613000000|2024-09-29 12:30:00|12.69|12.62|12.7|12.63|12.73|12.66|12.69|12.62|52
1727613300000|2024-09-29 12:35:00|12.71|12.64|12.73|12.66|12.74|12.67|12.69|12.62|67
1727613600000|2024-09-29 12:40:00|12.72|12.65|12.74|12.67|12.74|12.67|12.71|12.64|59
1727613900000|2024-09-29 12:45:00|12.75|12.68|12.74|12.67|12.76|12.69|12.73|12.66|32
1727614200000|2024-09-29 12:50:00|12.73|12.66|12.67|12.6|12.73|12.66|12.66|12.59|57
1727614500000|2024-09-29 12:55:00|12.66|12.59|12.63|12.56|12.66|12.59|12.62|12.55|90
1727614800000|2024-09-29 13:00:00|12.64|12.57|12.55|12.48|12.64|12.57|12.54|12.47|108
1727615100000|2024-09-29 13:05:00|12.56|12.49|12.65|12.58|12.65|12.58|12.56|12.49|100
1727615400000|2024-09-29 13:10:00|12.66|12.59|12.7|12.63|12.71|12.64|12.65|12.58|77
1727615700000|2024-09-29 13:15:00|12.69|12.62|12.66|12.59|12.71|12.64|12.66|12.59|62
1727616000000|2024-09-29 13:20:00|12.67|12.6|12.67|12.6|12.68|12.61|12.64|12.57|73
1727616300000|2024-09-29 13:25:00|12.68|12.61|12.65|12.58|12.68|12.61|12.62|12.55|88
1727616600000|2024-09-29 13:30:00|12.64|12.57|12.67|12.6|12.67|12.6|12.63|12.56|30
1727616900000|2024-09-29 13:35:00|12.68|12.61|12.67|12.6|12.68|12.61|12.64|12.57|60
1727617200000|2024-09-29 13:40:00|12.66|12.59|12.69|12.62|12.7|12.63|12.66|12.59|96
1727617500000|2024-09-29 13:45:00|12.7|12.63|12.69|12.62|12.7|12.63|12.67|12.6|48
1727617800000|2024-09-29 13:50:00|12.68|12.61|12.69|12.62|12.72|12.65|12.68|12.61|58
1727618100000|2024-09-29 13:55:00|12.68|12.61|12.72|12.65|12.72|12.65|12.68|12.61|19
1727618400000|2024-09-29 14:00:00|12.71|12.64|12.7|12.63|12.73|12.66|12.69|12.62|54
1727618700000|2024-09-29 14:05:00|12.69|12.62|12.67|12.6|12.72|12.65|12.66|12.59|73
1727619000000|2024-09-29 14:10:00|12.66|12.59|12.66|12.59|12.7|12.63|12.65|12.58|55
1727619300000|2024-09-29 14:15:00|12.67|12.6|12.69|12.62|12.71|12.64|12.67|12.6|57
1727619600000|2024-09-29 14:20:00|12.68|12.61|12.64|12.57|12.7|12.63|12.64|12.57|53
1727619900000|2024-09-29 14:25:00|12.65|12.58|12.65|12.58|12.66|12.59|12.64|12.57|29
1727620200000|2024-09-29 14:30:00|12.66|12.59|12.6|12.53|12.66|12.59|12.59|12.52|47
1727620500000|2024-09-29 14:35:00|12.59|12.52|12.56|12.49|12.6|12.53|12.55|12.48|70
1727620800000|2024-09-29 14:40:00|12.57|12.5|12.58|12.51|12.59|12.52|12.56|12.49|54
1727621100000|2024-09-29 14:45:00|12.57|12.5|12.56|12.49|12.61|12.54|12.55|12.48|38
1727621400000|2024-09-29 14:50:00|12.55|12.48|12.57|12.5|12.58|12.51|12.55|12.48|29
1727621700000|2024-09-29 14:55:00|12.56|12.49|12.59|12.52|12.62|12.55|12.56|12.49|54
1727622000000|2024-09-29 15:00:00|12.58|12.51|12.61|12.54|12.62|12.55|12.58|12.51|78
1727622300000|2024-09-29 15:05:00|12.6|12.53|12.6|12.53|12.61|12.54|12.58|12.51|55
1727622600000|2024-09-29 15:10:00|12.61|12.54|12.61|12.54|12.61|12.54|12.56|12.49|47
1727622900000|2024-09-29 15:15:00|12.6|12.53|12.64|12.57|12.65|12.58|12.6|12.53|77
1727623200000|2024-09-29 15:20:00|12.65|12.58|12.62|12.55|12.66|12.59|12.62|12.55|68
1727623500000|2024-09-29 15:25:00|12.63|12.56|12.6|12.53|12.65|12.58|12.59|12.52|30
1727623800000|2024-09-29 15:30:00|12.61|12.54|12.64|12.57|12.65|12.58|12.6|12.53|30
1727624100000|2024-09-29 15:35:00|12.65|12.58|12.64|12.57|12.66|12.59|12.64|12.57|26
1727624400000|2024-09-29 15:40:00|12.63|12.56|12.65|12.58|12.65|12.58|12.62|12.55|33
1727624700000|2024-09-29 15:45:00|12.64|12.57|12.66|12.59|12.66|12.59|12.62|12.55|45
1727625000000|2024-09-29 15:50:00|12.67|12.6|12.67|12.6|12.68|12.61|12.66|12.59|19
1727625300000|2024-09-29 15:55:00|12.68|12.61|12.65|12.58|12.69|12.62|12.65|12.58|34
1727625600000|2024-09-29 16:00:00|12.64|12.57|12.64|12.57|12.65|12.58|12.63|12.56|39
1727625900000|2024-09-29 16:05:00|12.63|12.56|12.61|12.54|12.64|12.57|12.6|12.53|73
1727626200000|2024-09-29 16:10:00|12.62|12.55|12.63|12.56|12.63|12.56|12.6|12.53|44
1727626500000|2024-09-29 16:15:00|12.62|12.55|12.61|12.54|12.64|12.57|12.57|12.5|46
1727626800000|2024-09-29 16:20:00|12.62|12.55|12.65|12.58|12.66|12.59|12.6|12.53|26
1727627100000|2024-09-29 16:25:00|12.64|12.57|12.61|12.54|12.64|12.57|12.6|12.53|22
1727627400000|2024-09-29 16:30:00|12.6|12.53|12.58|12.51|12.62|12.55|12.57|12.5|43
1727627700000|2024-09-29 16:35:00|12.59|12.52|12.55|12.48|12.6|12.53|12.54|12.47|79
1727628000000|2024-09-29 16:40:00|12.56|12.49|12.59|12.52|12.59|12.52|12.54|12.47|30
1727628300000|2024-09-29 16:45:00|12.6|12.53|12.64|12.57|12.65|12.58|12.58|12.51|85
1727628600000|2024-09-29 16:50:00|12.63|12.56|12.65|12.58|12.66|12.59|12.63|12.56|39
1727628900000|2024-09-29 16:55:00|12.64|12.57|12.62|12.55|12.65|12.58|12.62|12.55|43
1727629200000|2024-09-29 17:00:00|12.63|12.56|12.71|12.64|12.71|12.64|12.62|12.55|37
1727629500000|2024-09-29 17:05:00|12.72|12.65|12.69|12.62|12.76|12.69|12.69|12.62|108
1727629800000|2024-09-29 17:10:00|12.7|12.63|12.7|12.63|12.73|12.66|12.69|12.62|59
1727630100000|2024-09-29 17:15:00|12.71|12.64|12.71|12.64|12.75|12.68|12.7|12.63|45
1727630400000|2024-09-29 17:20:00|12.7|12.63|12.7|12.63|12.71|12.64|12.68|12.61|71
1727630700000|2024-09-29 17:25:00|12.69|12.62|12.68|12.61|12.7|12.63|12.67|12.6|32
1727631000000|2024-09-29 17:30:00|12.69|12.62|12.7|12.63|12.72|12.65|12.69|12.62|62
1727631300000|2024-09-29 17:35:00|12.69|12.62|12.72|12.65|12.73|12.66|12.69|12.62|18
1727631600000|2024-09-29 17:40:00|12.71|12.64|12.7|12.63|12.72|12.65|12.7|12.63|20
1727631900000|2024-09-29 17:45:00|12.71|12.64|12.69|12.62|12.72|12.65|12.68|12.61|53
1727632200000|2024-09-29 17:50:00|12.7|12.63|12.7|12.63|12.71|12.64|12.68|12.61|39
1727632500000|2024-09-29 17:55:00|12.69|12.62|12.73|12.66|12.75|12.68|12.69|12.62|29
1727632800000|2024-09-29 18:00:00|12.72|12.65|12.75|12.68|12.75|12.68|12.71|12.64|50
1727633100000|2024-09-29 18:05:00|12.74|12.67|12.77|12.7|12.78|12.71|12.74|12.67|42
1727633400000|2024-09-29 18:10:00|12.76|12.69|12.74|12.67|12.77|12.7|12.74|12.67|25
1727633700000|2024-09-29 18:15:00|12.75|12.68|12.72|12.65|12.75|12.68|12.72|12.65|10
1727634000000|2024-09-29 18:20:00|12.73|12.66|12.75|12.68|12.75|12.68|12.73|12.66|11
1727634300000|2024-09-29 18:25:00|12.76|12.69|12.72|12.65|12.76|12.69|12.72|12.65|7
1727634600000|2024-09-29 18:30:00|12.71|12.64|12.73|12.66|12.75|12.68|12.71|12.64|37
1727634900000|2024-09-29 18:35:00|12.72|12.65|12.74|12.67|12.75|12.68|12.72|12.65|13
1727635200000|2024-09-29 18:40:00|12.75|12.68|12.74|12.67|12.76|12.69|12.74|12.67|40
1727635500000|2024-09-29 18:45:00|12.75|12.68|12.73|12.66|12.75|12.68|12.73|12.66|21
1727635800000|2024-09-29 18:50:00|12.74|12.67|12.74|12.67|12.75|12.68|12.72|12.65|21
1727636100000|2024-09-29 18:55:00|12.73|12.66|12.74|12.67|12.75|12.68|12.73|12.66|26
1727636400000|2024-09-29 19:00:00|12.73|12.66|12.75|12.68|12.77|12.7|12.72|12.65|53
1727636700000|2024-09-29 19:05:00|12.76|12.69|12.77|12.7|12.78|12.71|12.74|12.67|26
1727637000000|2024-09-29 19:10:00|12.76|12.69|12.77|12.7|12.78|12.71|12.76|12.69|22
1727637300000|2024-09-29 19:15:00|12.78|12.71|12.79|12.72|12.8|12.73|12.76|12.69|36
1727637600000|2024-09-29 19:20:00|12.8|12.73|12.81|12.74|12.82|12.75|12.8|12.73|24
1727637900000|2024-09-29 19:25:00|12.82|12.75|12.78|12.71|12.82|12.75|12.78|12.71|15
1727638200000|2024-09-29 19:30:00|12.79|12.72|12.81|12.74|12.81|12.74|12.78|12.71|11
1727638500000|2024-09-29 19:35:00|12.82|12.75|12.9|12.63|12.91|12.75|12.8|12.63|20
1727638800000|2024-09-29 19:40:00|12.91|12.64|12.93|12.66|12.94|12.67|12.91|12.64|37
1727639100000|2024-09-29 19:45:00|12.92|12.65|12.94|12.67|12.96|12.69|12.92|12.65|23
1727639400000|2024-09-29 19:50:00|12.93|12.66|12.93|12.66|12.95|12.68|12.91|12.64|19
1727639700000|2024-09-29 19:55:00|12.94|12.67|12.97|12.7|12.98|12.71|12.93|12.66|42
1727640000000|2024-09-29 20:00:00|12.98|12.71|13.03|12.76|13.04|12.77|12.95|12.68|57
1727640300000|2024-09-29 20:05:00|13.04|12.77|12.96|12.69|13.04|12.77|12.92|12.65|137
1727640600000|2024-09-29 20:10:00|12.95|12.68|12.88|12.61|12.96|12.69|12.86|12.59|140
1727640900000|2024-09-29 20:15:00|12.89|12.62|12.9|12.63|12.93|12.66|12.88|12.61|76
1727641200000|2024-09-29 20:20:00|12.89|12.62|12.85|12.58|12.89|12.62|12.85|12.58|45
1727641500000|2024-09-29 20:25:00|12.84|12.57|12.86|12.59|12.86|12.59|12.83|12.56|41
1727641800000|2024-09-29 20:30:00|12.87|12.6|12.89|12.62|12.9|12.63|12.83|12.56|49
1727642100000|2024-09-29 20:35:00|12.88|12.61|12.9|12.63|12.91|12.64|12.88|12.61|55
1727642400000|2024-09-29 20:40:00|12.89|12.62|12.86|12.59|12.9|12.63|12.84|12.57|66
1727642700000|2024-09-29 20:45:00|12.85|12.58|12.84|12.57|12.87|12.6|12.84|12.57|28
1727643000000|2024-09-29 20:50:00|12.85|12.58|12.87|12.6|12.87|12.6|12.84|12.57|33
1727643300000|2024-09-29 20:55:00|12.86|12.59|12.86|12.59|12.88|12.61|12.86|12.59|17
1727643600000|2024-09-29 21:00:00|12.76|12.69|12.77|12.7|12.78|12.71|12.72|12.65|22
1727643900000|2024-09-29 21:05:00|12.76|12.69|12.76|12.69|12.79|12.72|12.76|12.69|33
1727644200000|2024-09-29 21:10:00|12.77|12.7|12.76|12.69|12.79|12.72|12.75|12.68|24
1727644500000|2024-09-29 21:15:00|12.77|12.7|12.79|12.72|12.79|12.72|12.75|12.68|29
1727644800000|2024-09-29 21:20:00|12.8|12.73|12.82|12.75|12.82|12.75|12.8|12.73|55
1727645100000|2024-09-29 21:25:00|12.81|12.74|12.78|12.71|12.82|12.75|12.78|12.71|18
1727645400000|2024-09-29 21:30:00|12.77|12.7|12.76|12.69|12.78|12.71|12.76|12.69|6
1727645700000|2024-09-29 21:35:00|12.75|12.68|12.74|12.67|12.75|12.68|12.74|12.67|2
1727646600000|2024-09-29 21:50:00|12.73|12.66|12.73|12.66|12.73|12.66|12.73|12.66|1
1727646900000|2024-09-29 21:55:00|12.74|12.67|12.77|12.7|12.77|12.7|12.74|12.67|4
1727647200000|2024-09-29 22:00:00|12.76|12.69|12.77|12.7|12.78|12.71|12.74|12.67|20
1727647500000|2024-09-29 22:05:00|12.78|12.71|12.79|12.72|12.8|12.73|12.77|12.7|8
1727647800000|2024-09-29 22:10:00|12.78|12.71|12.72|12.65|12.78|12.71|12.69|12.62|18
1727648100000|2024-09-29 22:15:00|12.7|12.63|12.64|12.57|12.71|12.64|12.64|12.57|55
1727648400000|2024-09-29 22:20:00|12.65|12.58|12.66|12.59|12.67|12.6|12.62|12.55|24
1727648700000|2024-09-29 22:25:00|12.65|12.58|12.66|12.59|12.66|12.59|12.63|12.56|22
1727649000000|2024-09-29 22:30:00|12.67|12.6|12.7|12.63|12.7|12.63|12.67|12.6|14
1727649300000|2024-09-29 22:35:00|12.69|12.62|12.7|12.63|12.72|12.65|12.69|12.62|14
1727649600000|2024-09-29 22:40:00|12.69|12.62|12.69|12.62|12.69|12.62|12.69|12.62|1
1727649900000|2024-09-29 22:45:00|12.68|12.61|12.67|12.6|12.68|12.61|12.67|12.6|4
1727650200000|2024-09-29 22:50:00|12.68|12.61|12.65|12.58|12.68|12.61|12.64|12.57|16
1727650500000|2024-09-29 22:55:00|12.64|12.57|12.64|12.57|12.64|12.57|12.64|12.57|1
1727650800000|2024-09-29 23:00:00|12.63|12.56|12.63|12.56|12.64|12.57|12.59|12.52|22
1727651100000|2024-09-29 23:05:00|12.62|12.55|12.56|12.49|12.63|12.56|12.56|12.49|23
1727651400000|2024-09-29 23:10:00|12.57|12.5|12.58|12.51|12.58|12.51|12.56|12.49|24
1727651700000|2024-09-29 23:15:00|12.57|12.5|12.58|12.51|12.59|12.52|12.57|12.5|10
1727652000000|2024-09-29 23:20:00|12.57|12.5|12.57|12.5|12.58|12.51|12.56|12.49|13
1727652300000|2024-09-29 23:25:00|12.56|12.49|12.55|12.48|12.56|12.49|12.55|12.48|6
1727652600000|2024-09-29 23:30:00|12.54|12.47|12.53|12.46|12.54|12.47|12.52|12.45|3
1727652900000|2024-09-29 23:35:00|12.51|12.44|12.51|12.44|12.53|12.46|12.49|12.42|10
1727653200000|2024-09-29 23:40:00|12.52|12.45|12.51|12.44|12.52|12.45|12.49|12.42|10
1727653500000|2024-09-29 23:45:00|12.52|12.45|12.54|12.47|12.57|12.5|12.51|12.44|15
1727653800000|2024-09-29 23:50:00|12.53|12.46|12.52|12.45|12.53|12.46|12.5|12.43|12
1727654100000|2024-09-29 23:55:00|12.51|12.44|12.5|12.43|12.51|12.44|12.5|12.43|12
1727654700000|2024-09-30 00:05:00|12.45|12.38|12.46|12.39|12.47|12.4|12.44|12.37|16
1727655000000|2024-09-30 00:10:00|12.47|12.4|12.44|12.37|12.47|12.4|12.44|12.37|6
1727655300000|2024-09-30 00:15:00|12.45|12.38|12.42|12.35|12.45|12.38|12.4|12.33|17
1727655600000|2024-09-30 00:20:00|12.41|12.34|12.41|12.34|12.41|12.34|12.41|12.34|1
1727655900000|2024-09-30 00:25:00|12.37|12.3|12.32|12.25|12.37|12.3|12.31|12.24|19
1727656200000|2024-09-30 00:30:00|12.31|12.24|12.29|12.22|12.34|12.27|12.29|12.22|41
1727656500000|2024-09-30 00:35:00|12.28|12.21|12.28|12.21|12.28|12.21|12.27|12.2|11
1727657100000|2024-09-30 00:45:00|12.33|12.26|12.39|12.32|12.39|12.32|12.33|12.26|18
1727657400000|2024-09-30 00:50:00|12.4|12.33|12.39|12.32|12.4|12.33|12.39|12.32|8
1727657700000|2024-09-30 00:55:00|12.41|12.34|12.45|12.38|12.46|12.39|12.41|12.34|8
1727658000000|2024-09-30 01:00:00|12.44|12.37|12.45|12.38|12.47|12.4|12.43|12.36|34
1727658300000|2024-09-30 01:05:00|12.44|12.37|12.46|12.39|12.5|12.43|12.44|12.37|18
1727658900000|2024-09-30 01:15:00|12.41|12.34|12.37|12.3|12.41|12.34|12.36|12.29|4
1727659500000|2024-09-30 01:25:00|12.38|12.31|12.44|12.37|12.44|12.37|12.38|12.31|12
1727659800000|2024-09-30 01:30:00|12.45|12.38|12.44|12.37|12.46|12.39|12.44|12.37|20
1727660100000|2024-09-30 01:35:00|12.45|12.38|12.44|12.37|12.45|12.38|12.41|12.34|32
1727660400000|2024-09-30 01:40:00|12.43|12.36|12.42|12.35|12.44|12.37|12.41|12.34|24
1727660700000|2024-09-30 01:45:00|12.39|12.32|12.33|12.26|12.4|12.33|12.32|12.25|35
1727661000000|2024-09-30 01:50:00|12.32|12.25|12.27|12.2|12.33|12.26|12.27|12.2|24
1727661300000|2024-09-30 01:55:00|12.26|12.19|12.28|12.21|12.29|12.22|12.26|12.19|19
1727661600000|2024-09-30 02:00:00|12.29|12.22|12.27|12.2|12.31|12.24|12.27|12.2|18
1727661900000|2024-09-30 02:05:00|12.28|12.21|12.31|12.24|12.31|12.24|12.28|12.21|14
1727662200000|2024-09-30 02:10:00|12.3|12.23|12.25|12.18|12.3|12.23|12.22|12.15|31
1727662500000|2024-09-30 02:15:00|12.24|12.17|12.28|12.21|12.3|12.23|12.24|12.17|8
1727662800000|2024-09-30 02:20:00|12.27|12.2|12.25|12.18|12.28|12.21|12.24|12.17|20
1727663100000|2024-09-30 02:25:00|12.24|12.17|12.24|12.17|12.25|12.18|12.22|12.15|12
1727663400000|2024-09-30 02:30:00|12.25|12.18|12.24|12.17|12.27|12.2|12.24|12.17|12
1727663700000|2024-09-30 02:35:00|12.23|12.16|12.25|12.18|12.25|12.18|12.2|12.13|17
1727664000000|2024-09-30 02:40:00|12.26|12.19|12.28|12.21|12.28|12.21|12.25|12.18|4
1727664300000|2024-09-30 02:45:00|12.27|12.2|12.26|12.19|12.28|12.21|12.26|12.19|12
1727664900000|2024-09-30 02:55:00|12.24|12.17|12.23|12.16|12.25|12.18|12.23|12.16|14
1727665200000|2024-09-30 03:00:00|12.2|12.13|12.2|12.13|12.2|12.13|12.2|12.13|1
1727665500000|2024-09-30 03:05:00|12.19|12.12|12.17|12.1|12.2|12.13|12.17|12.1|10
1727665800000|2024-09-30 03:10:00|12.16|12.09|12.19|12.12|12.2|12.13|12.15|12.08|14
1727666100000|2024-09-30 03:15:00|12.18|12.11|12.19|12.12|12.19|12.12|12.16|12.09|14
1727666400000|2024-09-30 03:20:00|12.18|12.11|12.21|12.14|12.21|12.14|12.18|12.11|12
1727666700000|2024-09-30 03:25:00|12.2|12.13|12.21|12.14|12.22|12.15|12.2|12.13|6
1727667300000|2024-09-30 03:35:00|12.22|12.15|12.28|12.21|12.28|12.21|12.22|12.15|10
1727667600000|2024-09-30 03:40:00|12.27|12.2|12.27|12.2|12.28|12.21|12.27|12.2|9
1727667900000|2024-09-30 03:45:00|12.28|12.21|12.26|12.19|12.3|12.23|12.26|12.19|24
1727668200000|2024-09-30 03:50:00|12.27|12.2|12.27|12.2|12.29|12.22|12.26|12.19|15
1727668500000|2024-09-30 03:55:00|12.28|12.21|12.28|12.21|12.28|12.21|12.27|12.2|3
1727668800000|2024-09-30 04:00:00|12.29|12.22|12.28|12.21|12.29|12.22|12.28|12.21|4
1727669100000|2024-09-30 04:05:00|12.27|12.2|12.27|12.2|12.29|12.22|12.27|12.2|5
1727669400000|2024-09-30 04:10:00|12.28|12.21|12.25|12.18|12.28|12.21|12.25|12.18|10
1727669700000|2024-09-30 04:15:00|12.26|12.19|12.26|12.19|12.26|12.19|12.25|12.18|7
1727670300000|2024-09-30 04:25:00|12.21|12.14|12.2|12.13|12.21|12.14|12.2|12.13|2
1727670600000|2024-09-30 04:30:00|12.26|12.19|12.26|12.19|12.26|12.19|12.26|12.19|1
1727670900000|2024-09-30 04:35:00|12.25|12.18|12.26|12.19|12.26|12.19|12.25|12.18|2
1727671200000|2024-09-30 04:40:00|12.25|12.18|12.26|12.19|12.26|12.19|12.25|12.18|2
1727671500000|2024-09-30 04:45:00|12.27|12.2|12.27|12.2|12.29|12.22|12.26|12.19|15
1727671800000|2024-09-30 04:50:00|12.28|12.21|12.26|12.19|12.28|12.21|12.25|12.18|15
1727672100000|2024-09-30 04:55:00|12.27|12.2|12.26|12.19|12.27|12.2|12.25|12.18|8
1727672400000|2024-09-30 05:00:00|12.27|12.2|12.27|12.2|12.28|12.21|12.25|12.18|11
1727672700000|2024-09-30 05:05:00|12.26|12.19|12.29|12.22|12.3|12.23|12.26|12.19|13
1727673000000|2024-09-30 05:10:00|12.28|12.21|12.27|12.2|12.29|12.22|12.27|12.2|8
1727673300000|2024-09-30 05:15:00|12.28|12.21|12.29|12.22|12.29|12.22|12.28|12.21|2
1727673600000|2024-09-30 05:20:00|12.3|12.23|12.33|12.26|12.33|12.26|12.29|12.22|5
1727673900000|2024-09-30 05:25:00|12.34|12.27|12.34|12.27|12.34|12.27|12.33|12.26|3
1727674200000|2024-09-30 05:30:00|12.33|12.26|12.34|12.27|12.35|12.28|12.33|12.26|8
1727674500000|2024-09-30 05:35:00|12.33|12.26|12.35|12.28|12.35|12.28|12.33|12.26|7
1727674800000|2024-09-30 05:40:00|12.34|12.27|12.32|12.25|12.35|12.28|12.32|12.25|7
1727675100000|2024-09-30 05:45:00|12.33|12.26|12.34|12.27|12.35|12.28|12.33|12.26|4
1727675400000|2024-09-30 05:50:00|12.35|12.28|12.33|12.26|12.35|12.28|12.33|12.26|5
1727675700000|2024-09-30 05:55:00|12.34|12.27|12.35|12.28|12.36|12.29|12.34|12.27|6
1727676000000|2024-09-30 06:00:00|12.36|12.29|12.38|12.31|12.38|12.31|12.35|12.28|17
1727676300000|2024-09-30 06:05:00|12.37|12.3|12.39|12.32|12.39|12.32|12.37|12.3|3
1727676600000|2024-09-30 06:10:00|12.38|12.31|12.38|12.31|12.38|12.31|12.38|12.31|1
1727676900000|2024-09-30 06:15:00|12.37|12.3|12.37|12.3|12.38|12.31|12.37|12.3|9
1727677200000|2024-09-30 06:20:00|12.36|12.29|12.34|12.27|12.37|12.3|12.34|12.27|17
1727677500000|2024-09-30 06:25:00|12.33|12.26|12.33|12.26|12.33|12.26|12.32|12.25|7
1727677800000|2024-09-30 06:30:00|12.32|12.25|12.34|12.27|12.34|12.27|12.32|12.25|5
1727678100000|2024-09-30 06:35:00|12.33|12.26|12.32|12.25|12.33|12.26|12.32|12.25|2
1727678400000|2024-09-30 06:40:00|12.33|12.26|12.3|12.23|12.33|12.26|12.3|12.23|4
1727678700000|2024-09-30 06:45:00|12.31|12.24|12.31|12.24|12.32|12.25|12.31|12.24|5
1727679300000|2024-09-30 06:55:00|12.27|12.2|12.27|12.2|12.28|12.21|12.27|12.2|3
1727679600000|2024-09-30 07:00:00|12.28|12.21|12.28|12.21|12.28|12.21|12.28|12.21|1
1727679900000|2024-09-30 07:05:00|12.29|12.22|12.3|12.23|12.31|12.24|12.29|12.22|3
1727680200000|2024-09-30 07:10:00|12.32|12.25|12.32|12.25|12.32|12.25|12.32|12.25|1
1727680500000|2024-09-30 07:15:00|12.33|12.26|12.35|12.28|12.36|12.29|12.32|12.25|20
1727680800000|2024-09-30 07:20:00|12.34|12.27|12.33|12.26|12.34|12.27|12.33|12.26|4
1727681100000|2024-09-30 07:25:00|12.32|12.25|12.32|12.25|12.32|12.25|12.32|12.25|1
1727681400000|2024-09-30 07:30:00|12.33|12.26|12.33|12.26|12.33|12.26|12.32|12.25|5
1727681700000|2024-09-30 07:35:00|12.32|12.25|12.31|12.24|12.32|12.25|12.31|12.24|2
1727682000000|2024-09-30 07:40:00|12.32|12.25|12.31|12.24|12.32|12.25|12.3|12.23|8
1727682300000|2024-09-30 07:45:00|12.32|12.25|12.32|12.25|12.32|12.25|12.31|12.24|3
1727682600000|2024-09-30 07:50:00|12.31|12.24|12.32|12.25|12.32|12.25|12.31|12.24|4
1727682900000|2024-09-30 07:55:00|12.31|12.24|12.33|12.26|12.34|12.27|12.31|12.24|4
1727683200000|2024-09-30 08:00:00|12.34|12.27|12.33|12.26|12.34|12.27|12.32|12.25|6
1727683500000|2024-09-30 08:05:00|12.32|12.25|12.31|12.24|12.34|12.27|12.31|12.24|16
1727683800000|2024-09-30 08:10:00|12.3|12.23|12.3|12.23|12.3|12.23|12.29|12.22|3
1727684100000|2024-09-30 08:15:00|12.29|12.22|12.29|12.22|12.3|12.23|12.29|12.22|5
1727684400000|2024-09-30 08:20:00|12.28|12.21|12.25|12.18|12.28|12.21|12.24|12.17|12
1727684700000|2024-09-30 08:25:00|12.26|12.19|12.27|12.2|12.27|12.2|12.25|12.18|8
1727685000000|2024-09-30 08:30:00|12.28|12.21|12.31|12.24|12.31|12.24|12.27|12.2|8
1727685300000|2024-09-30 08:35:00|12.32|12.25|12.3|12.23|12.32|12.25|12.3|12.23|5
1727685900000|2024-09-30 08:45:00|12.29|12.22|12.25|12.18|12.3|12.23|12.23|12.16|10
1727686200000|2024-09-30 08:50:00|12.26|12.19|12.26|12.19|12.27|12.2|12.25|12.18|11
1727686500000|2024-09-30 08:55:00|12.27|12.2|12.26|12.19|12.27|12.2|12.25|12.18|4
1727686800000|2024-09-30 09:00:00|12.25|12.18|12.23|12.16|12.25|12.18|12.21|12.14|9
1727687100000|2024-09-30 09:05:00|12.22|12.15|12.2|12.13|12.23|12.16|12.2|12.13|11
1727687400000|2024-09-30 09:10:00|12.21|12.14|12.18|12.11|12.21|12.14|12.15|12.08|9
1727687700000|2024-09-30 09:15:00|12.17|12.1|12.2|12.13|12.2|12.13|12.15|12.08|23
1727688000000|2024-09-30 09:20:00|12.19|12.12|12.2|12.13|12.2|12.13|12.19|12.12|8
1727688300000|2024-09-30 09:25:00|12.21|12.14|12.21|12.14|12.21|12.14|12.2|12.13|9
1727688600000|2024-09-30 09:30:00|12.2|12.13|12.21|12.14|12.23|12.16|12.2|12.13|5
1727688900000|2024-09-30 09:35:00|12.2|12.13|12.2|12.13|12.21|12.14|12.2|12.13|9
1727689200000|2024-09-30 09:40:00|12.19|12.12|12.18|12.11|12.2|12.13|12.17|12.1|6
1727689500000|2024-09-30 09:45:00|12.19|12.12|12.14|12.07|12.19|12.12|12.14|12.07|11
1727689800000|2024-09-30 09:50:00|12.13|12.06|12.13|12.06|12.14|12.07|12.11|12.04|19
1727690100000|2024-09-30 09:55:00|12.1|12.03|12.1|12.03|12.1|12.03|12.1|12.03|1
1727690400000|2024-09-30 10:00:00|12.07|12|12.13|12.06|12.14|12.07|12.05|11.98|46
1727690700000|2024-09-30 10:05:00|12.14|12.07|12.13|12.06|12.14|12.07|12.13|12.06|6
1727691600000|2024-09-30 10:20:00|12.06|11.99|12.03|11.96|12.06|11.99|11.99|11.92|8
1727691900000|2024-09-30 10:25:00|12.02|11.95|12.06|11.99|12.06|11.99|12.02|11.95|13
1727692200000|2024-09-30 10:30:00|12.05|11.98|12.02|11.95|12.05|11.98|12.02|11.95|16
1727692500000|2024-09-30 10:35:00|12.01|11.94|12|11.93|12.01|11.94|12|11.93|8
1727692800000|2024-09-30 10:40:00|11.99|11.92|12|11.93|12|11.93|11.99|11.92|2
1727693400000|2024-09-30 10:50:00|12.01|11.94|12.02|11.95|12.02|11.95|12.01|11.94|8
1727693700000|2024-09-30 10:55:00|12.03|11.96|12.04|11.97|12.04|11.97|12.02|11.95|6
1727694000000|2024-09-30 11:00:00|12.03|11.96|12.02|11.95|12.04|11.97|12.02|11.95|10
1727694300000|2024-09-30 11:05:00|12.01|11.94|12.03|11.96|12.03|11.96|11.98|11.91|15
1727694600000|2024-09-30 11:10:00|12.05|11.98|12.07|12|12.07|12|12.04|11.97|13
1727694900000|2024-09-30 11:15:00|12.06|11.99|12.08|12.01|12.08|12.01|12.06|11.99|13
1727695200000|2024-09-30 11:20:00|12.07|12|12.09|12.02|12.09|12.02|12.07|12|7
1727695500000|2024-09-30 11:25:00|12.08|12.01|12.12|12.05|12.12|12.05|12.08|12.01|5
1727695800000|2024-09-30 11:30:00|12.11|12.04|12.11|12.04|12.12|12.05|12.09|12.02|9
1727696100000|2024-09-30 11:35:00|12.1|12.03|12.09|12.02|12.11|12.04|12.08|12.01|8
1727696400000|2024-09-30 11:40:00|12.08|12.01|12.08|12.01|12.09|12.02|12.08|12.01|3
1727696700000|2024-09-30 11:45:00|12.07|12|12.05|11.98|12.07|12|12.05|11.98|7
1727697000000|2024-09-30 11:50:00|12.06|11.99|12.06|11.99|12.06|11.99|12.04|11.97|7
1727697300000|2024-09-30 11:55:00|12.07|12|12.09|12.02|12.11|12.04|12.07|12|9
1727697600000|2024-09-30 12:00:00|12.08|12.01|12.08|12.01|12.09|12.02|12.07|12|5
1727698200000|2024-09-30 12:10:00|12.06|11.99|12.03|11.96|12.06|11.99|12.02|11.95|6
1727698500000|2024-09-30 12:15:00|12.04|11.97|12.03|11.96|12.05|11.98|12.03|11.96|6
1727698800000|2024-09-30 12:20:00|12.04|11.97|12.04|11.97|12.05|11.98|12.04|11.97|5
1727699100000|2024-09-30 12:25:00|12.05|11.98|12.04|11.97|12.06|11.99|12.04|11.97|4
1727699700000|2024-09-30 12:35:00|12.05|11.98|12.04|11.97|12.06|11.99|12.03|11.96|11
1727700000000|2024-09-30 12:40:00|12.03|11.96|12.03|11.96|12.03|11.96|12.03|11.96|1
1727700300000|2024-09-30 12:45:00|12.05|11.98|12.05|11.98|12.05|11.98|12.04|11.97|3
1727700600000|2024-09-30 12:50:00|12.06|11.99|12.09|12.02|12.1|12.03|12.06|11.99|12
1727701200000|2024-09-30 13:00:00|12.1|12.03|12.11|12.04|12.12|12.05|12.1|12.03|10
1727701500000|2024-09-30 13:05:00|12.12|12.05|12.11|12.04|12.12|12.05|12.11|12.04|2
1727702100000|2024-09-30 13:15:00|12.12|12.05|12.13|12.06|12.13|12.06|12.12|12.05|4
1727702400000|2024-09-30 13:20:00|12.12|12.05|12.13|12.06|12.13|12.06|12.12|12.05|6
1727702700000|2024-09-30 13:25:00|12.11|12.04|12.08|12.01|12.11|12.04|12.08|12.01|3
1727703000000|2024-09-30 13:30:00|12.09|12.02|12.09|12.02|12.09|12.02|12.08|12.01|7
1727703600000|2024-09-30 13:40:00|12.08|12.01|12.08|12.01|12.08|12.01|12.07|12|3
1727704200000|2024-09-30 13:50:00|12.07|12|12.07|12|12.09|12.02|12.07|12|11
1727704500000|2024-09-30 13:55:00|12.06|11.99|12.04|11.97|12.06|11.99|12.04|11.97|8
1727704800000|2024-09-30 14:00:00|12.03|11.96|12|11.93|12.04|11.97|11.99|11.92|18
1727705100000|2024-09-30 14:05:00|12.01|11.94|12.01|11.94|12.01|11.94|12.01|11.94|1
1727705400000|2024-09-30 14:10:00|11.99|11.92|12|11.93|12.01|11.94|11.99|11.92|4
1727705700000|2024-09-30 14:15:00|11.99|11.92|11.94|11.87|11.99|11.92|11.92|11.85|17
1727706000000|2024-09-30 14:20:00|11.93|11.86|11.93|11.86|11.93|11.86|11.93|11.86|1
1727706600000|2024-09-30 14:30:00|11.94|11.87|11.94|11.87|11.94|11.87|11.93|11.86|3
1727706900000|2024-09-30 14:35:00|11.96|11.89|11.99|11.92|11.99|11.92|11.95|11.88|6
1727707200000|2024-09-30 14:40:00|12|11.93|11.98|11.91|12.01|11.94|11.97|11.9|21
1727707500000|2024-09-30 14:45:00|11.99|11.92|11.96|11.89|12|11.93|11.95|11.88|10
1727707800000|2024-09-30 14:50:00|11.97|11.9|11.96|11.89|11.97|11.9|11.96|11.89|10
1727708100000|2024-09-30 14:55:00|11.97|11.9|11.99|11.92|12|11.93|11.96|11.89|13
1727708400000|2024-09-30 15:00:00|11.98|11.91|12.01|11.94|12.01|11.94|11.98|11.91|18
1727708700000|2024-09-30 15:05:00|12|11.93|11.94|11.87|12|11.93|11.94|11.87|31
1727709000000|2024-09-30 15:10:00|11.93|11.86|11.97|11.9|11.97|11.9|11.93|11.86|15
1727709300000|2024-09-30 15:15:00|11.98|11.91|12|11.93|12.01|11.94|11.98|11.91|6
1727709900000|2024-09-30 15:25:00|12.01|11.94|12|11.93|12.01|11.94|12|11.93|2
1727710200000|2024-09-30 15:30:00|11.99|11.92|11.98|11.91|11.99|11.92|11.97|11.9|6
1727710500000|2024-09-30 15:35:00|11.97|11.9|11.97|11.9|11.98|11.91|11.97|11.9|3
1727710800000|2024-09-30 15:40:00|11.93|11.86|11.88|11.81|11.93|11.86|11.88|11.81|2
1727711100000|2024-09-30 15:45:00|11.9|11.83|11.89|11.82|11.9|11.83|11.88|11.81|8
1727711400000|2024-09-30 15:50:00|11.88|11.81|11.79|11.72|11.88|11.81|11.78|11.71|28
1727711700000|2024-09-30 15:55:00|11.8|11.73|11.76|11.69|11.8|11.73|11.73|11.66|41
1727712000000|2024-09-30 16:00:00|11.75|11.68|11.8|11.73|11.8|11.73|11.73|11.66|26
1727712300000|2024-09-30 16:05:00|11.79|11.72|11.8|11.73|11.82|11.75|11.79|11.72|18
1727712600000|2024-09-30 16:10:00|11.79|11.72|11.81|11.74|11.81|11.74|11.79|11.72|17
1727712900000|2024-09-30 16:15:00|11.82|11.75|11.82|11.75|11.83|11.76|11.82|11.75|5
1727713200000|2024-09-30 16:20:00|11.81|11.74|11.8|11.73|11.82|11.75|11.79|11.72|11
1727713500000|2024-09-30 16:25:00|11.81|11.74|11.81|11.74|11.83|11.76|11.8|11.73|11
1727713800000|2024-09-30 16:30:00|11.8|11.73|11.78|11.71|11.81|11.74|11.77|11.7|23
1727714100000|2024-09-30 16:35:00|11.79|11.72|11.75|11.68|11.82|11.75|11.75|11.68|19
1727714400000|2024-09-30 16:40:00|11.76|11.69|11.76|11.69|11.77|11.7|11.73|11.66|37
1727715300000|2024-09-30 16:55:00|11.75|11.68|11.76|11.69|11.76|11.69|11.75|11.68|8
1727715600000|2024-09-30 17:00:00|11.77|11.7|11.77|11.7|11.78|11.71|11.74|11.67|15
1727715900000|2024-09-30 17:05:00|11.76|11.69|11.76|11.69|11.78|11.71|11.75|11.68|19
1727716200000|2024-09-30 17:10:00|11.77|11.7|11.78|11.71|11.79|11.72|11.76|11.69|8
1727716500000|2024-09-30 17:15:00|11.77|11.7|11.79|11.72|11.79|11.72|11.77|11.7|11
1727716800000|2024-09-30 17:20:00|11.78|11.71|11.8|11.73|11.8|11.73|11.78|11.71|5
1727717700000|2024-09-30 17:35:00|11.81|11.74|11.81|11.74|11.81|11.74|11.81|11.74|1
1727718000000|2024-09-30 17:40:00|11.82|11.75|11.83|11.76|11.84|11.77|11.82|11.75|6
1727718300000|2024-09-30 17:45:00|11.82|11.75|11.81|11.74|11.82|11.75|11.8|11.73|4
1727718600000|2024-09-30 17:50:00|11.8|11.73|11.8|11.73|11.82|11.75|11.8|11.73|5
1727718900000|2024-09-30 17:55:00|11.81|11.74|11.85|11.78|11.85|11.78|11.81|11.74|9
1727719200000|2024-09-30 18:00:00|11.86|11.79|11.83|11.76|11.87|11.8|11.83|11.76|18
1727719500000|2024-09-30 18:05:00|11.82|11.75|11.8|11.73|11.82|11.75|11.79|11.72|12
1727719800000|2024-09-30 18:10:00|11.79|11.72|11.8|11.73|11.8|11.73|11.78|11.71|10
1727720100000|2024-09-30 18:15:00|11.79|11.72|11.78|11.71|11.8|11.73|11.75|11.68|11
1727720400000|2024-09-30 18:20:00|11.77|11.7|11.76|11.69|11.78|11.71|11.76|11.69|14
1727721000000|2024-09-30 18:30:00|11.74|11.67|11.75|11.68|11.75|11.68|11.71|11.64|13
1727721600000|2024-09-30 18:40:00|11.77|11.7|11.77|11.7|11.77|11.7|11.77|11.7|1
1727721900000|2024-09-30 18:45:00|11.81|11.74|11.84|11.77|11.85|11.78|11.81|11.74|12
1727722500000|2024-09-30 18:55:00|11.86|11.79|11.86|11.79|11.86|11.79|11.86|11.79|1
1727723100000|2024-09-30 19:05:00|11.85|11.78|11.84|11.77|11.85|11.78|11.84|11.77|4
1727723700000|2024-09-30 19:15:00|11.83|11.76|11.84|11.77|11.84|11.77|11.83|11.76|2
1727724000000|2024-09-30 19:20:00|11.85|11.78|11.84|11.77|11.85|11.78|11.84|11.77|2
1727724900000|2024-09-30 19:35:00|11.83|11.76|11.83|11.76|11.84|11.77|11.8|11.73|14
1727725800000|2024-09-30 19:50:00|11.81|11.74|11.81|11.74|11.81|11.74|11.81|11.74|1
1727726100000|2024-09-30 19:55:00|11.82|11.75|11.83|11.76|11.84|11.77|11.82|11.75|14
1727726400000|2024-09-30 20:00:00|11.82|11.75|11.84|11.77|11.85|11.78|11.81|11.74|10
1727727000000|2024-09-30 20:10:00|11.85|11.78|11.86|11.79|11.86|11.79|11.85|11.78|4
1727727300000|2024-09-30 20:15:00|11.87|11.8|11.9|11.83|11.91|11.84|11.87|11.8|7
1727727600000|2024-09-30 20:20:00|11.91|11.84|11.91|11.84|11.93|11.86|11.9|11.83|9
1727728200000|2024-09-30 20:30:00|11.9|11.83|11.89|11.82|11.9|11.83|11.89|11.82|2
1727728500000|2024-09-30 20:35:00|11.9|11.83|11.9|11.83|11.9|11.83|11.9|11.83|1
1727729400000|2024-09-30 20:50:00|11.91|11.84|11.93|11.86|11.93|11.86|11.91|11.84|2
1727729700000|2024-09-30 20:55:00|11.92|11.85|11.92|11.85|11.93|11.86|11.91|11.84|11
1727730000000|2024-09-30 21:00:00|11.91|11.84|11.91|11.84|11.92|11.85|11.91|11.84|35
1727730300000|2024-09-30 21:05:00|11.9|11.83|11.9|11.83|11.92|11.85|11.9|11.83|63
1727730600000|2024-09-30 21:10:00|11.91|11.84|11.91|11.84|11.91|11.84|11.9|11.83|35
1727730900000|2024-09-30 21:15:00|11.9|11.83|11.9|11.83|11.91|11.84|11.89|11.82|9
1727731200000|2024-09-30 21:20:00|11.91|11.84|11.9|11.83|11.91|11.84|11.9|11.83|18
1727731500000|2024-09-30 21:25:00|11.91|11.84|11.9|11.83|11.91|11.84|11.9|11.83|12
1727731800000|2024-09-30 21:30:00|11.91|11.84|11.89|11.82|11.91|11.84|11.89|11.82|13
1727732100000|2024-09-30 21:35:00|11.88|11.81|11.85|11.78|11.88|11.81|11.85|11.78|78
1727732400000|2024-09-30 21:40:00|11.86|11.79|11.83|11.76|11.86|11.79|11.82|11.75|46
1727732700000|2024-09-30 21:45:00|11.82|11.75|11.83|11.76|11.83|11.76|11.82|11.75|100
1727733000000|2024-09-30 21:50:00|11.82|11.75|11.83|11.76|11.84|11.77|11.82|11.75|28
1727733300000|2024-09-30 21:55:00|11.84|11.77|11.83|11.76|11.85|11.78|11.83|11.76|28
1727733600000|2024-09-30 22:00:00|11.84|11.77|11.82|11.75|11.84|11.77|11.8|11.73|8
1727733900000|2024-09-30 22:05:00|11.81|11.74|11.82|11.75|11.82|11.75|11.81|11.74|2
1727734200000|2024-09-30 22:10:00|11.81|11.74|11.76|11.69|11.83|11.76|11.76|11.69|11
1727734500000|2024-09-30 22:15:00|11.75|11.68|11.64|11.57|11.75|11.68|11.61|11.54|34
1727734800000|2024-09-30 22:20:00|11.63|11.56|11.67|11.6|11.67|11.6|11.63|11.56|11
1727735100000|2024-09-30 22:25:00|11.66|11.59|11.64|11.57|11.67|11.6|11.62|11.55|27
1727735400000|2024-09-30 22:30:00|11.65|11.58|11.65|11.58|11.65|11.58|11.63|11.56|11
1727735700000|2024-09-30 22:35:00|11.66|11.59|11.66|11.59|11.66|11.59|11.65|11.58|7
1727736000000|2024-09-30 22:40:00|11.65|11.58|11.66|11.59|11.66|11.59|11.65|11.58|8
1727736600000|2024-09-30 22:50:00|11.67|11.6|11.67|11.6|11.67|11.6|11.67|11.6|1
1727736900000|2024-09-30 22:55:00|11.65|11.58|11.63|11.56|11.65|11.58|11.63|11.56|2
1727737200000|2024-09-30 23:00:00|11.62|11.55|11.58|11.51|11.62|11.55|11.52|11.45|36
1727737500000|2024-09-30 23:05:00|11.6|11.53|11.61|11.54|11.62|11.55|11.56|11.49|26
1727737800000|2024-09-30 23:10:00|11.62|11.55|11.6|11.53|11.62|11.55|11.6|11.53|17
1727738100000|2024-09-30 23:15:00|11.59|11.52|11.59|11.52|11.6|11.53|11.57|11.5|13
1727738400000|2024-09-30 23:20:00|11.58|11.51|11.52|11.45|11.59|11.52|11.5|11.43|16
1727738700000|2024-09-30 23:25:00|11.53|11.46|11.51|11.44|11.53|11.46|11.49|11.42|17
1727739600000|2024-09-30 23:40:00|11.44|11.37|11.41|11.34|11.44|11.37|11.37|11.3|16
1727739900000|2024-09-30 23:45:00|11.4|11.33|11.44|11.37|11.45|11.38|11.4|11.33|43
1727740500000|2024-09-30 23:55:00|11.46|11.39|11.46|11.39|11.5|11.43|11.46|11.39|15
1727740800000|2024-10-01 00:00:00|11.47|11.4|11.47|11.4|11.51|11.44|11.44|11.37|45
1727741100000|2024-10-01 00:05:00|11.48|11.41|11.51|11.44|11.51|11.44|11.48|11.41|14
1727741400000|2024-10-01 00:10:00|11.5|11.43|11.5|11.43|11.51|11.44|11.49|11.42|9
1727741700000|2024-10-01 00:15:00|11.49|11.42|11.42|11.35|11.49|11.42|11.42|11.35|30
1727742000000|2024-10-01 00:20:00|11.43|11.36|11.43|11.36|11.44|11.37|11.42|11.35|7
1727742300000|2024-10-01 00:25:00|11.47|11.4|11.53|11.46|11.55|11.48|11.47|11.4|16
1727742900000|2024-10-01 00:35:00|11.52|11.45|11.56|11.49|11.58|11.51|11.52|11.45|31
1727743200000|2024-10-01 00:40:00|11.55|11.48|11.56|11.49|11.57|11.5|11.55|11.48|16
1727743500000|2024-10-01 00:45:00|11.57|11.5|11.58|11.51|11.6|11.53|11.56|11.49|22
1727743800000|2024-10-01 00:50:00|11.59|11.52|11.61|11.54|11.63|11.56|11.59|11.52|21
1727744100000|2024-10-01 00:55:00|11.62|11.55|11.62|11.55|11.62|11.55|11.61|11.54|9
1727744700000|2024-10-01 01:05:00|11.64|11.57|11.68|11.61|11.68|11.61|11.63|11.56|24
1727745000000|2024-10-01 01:10:00|11.67|11.6|11.67|11.6|11.7|11.63|11.66|11.59|23
1727745300000|2024-10-01 01:15:00|11.68|11.61|11.67|11.6|11.7|11.63|11.67|11.6|12
1727745600000|2024-10-01 01:20:00|11.68|11.61|11.67|11.6|11.69|11.62|11.67|11.6|12
1727745900000|2024-10-01 01:25:00|11.68|11.61|11.68|11.61|11.68|11.61|11.67|11.6|3
1727746200000|2024-10-01 01:30:00|11.69|11.62|11.71|11.64|11.71|11.64|11.69|11.62|9
1727746500000|2024-10-01 01:35:00|11.7|11.63|11.72|11.65|11.72|11.65|11.7|11.63|11
1727746800000|2024-10-01 01:40:00|11.71|11.64|11.71|11.64|11.72|11.65|11.71|11.64|7
1727747100000|2024-10-01 01:45:00|11.7|11.63|11.68|11.61|11.7|11.63|11.68|11.61|15
1727747400000|2024-10-01 01:50:00|11.69|11.62|11.66|11.59|11.69|11.62|11.65|11.58|12
1727747700000|2024-10-01 01:55:00|11.67|11.6|11.68|11.61|11.68|11.61|11.67|11.6|2
1727748000000|2024-10-01 02:00:00|11.67|11.6|11.67|11.6|11.68|11.61|11.67|11.6|3
1727748600000|2024-10-01 02:10:00|11.64|11.57|11.59|11.52|11.64|11.57|11.58|11.51|20
1727748900000|2024-10-01 02:15:00|11.58|11.51|11.61|11.54|11.63|11.56|11.58|11.51|11
1727749200000|2024-10-01 02:20:00|11.6|11.53|11.6|11.53|11.61|11.54|11.6|11.53|3
1727749500000|2024-10-01 02:25:00|11.63|11.56|11.62|11.55|11.63|11.56|11.61|11.54|4
1727749800000|2024-10-01 02:30:00|11.61|11.54|11.64|11.57|11.66|11.59|11.61|11.54|12
1727750400000|2024-10-01 02:40:00|11.66|11.59|11.68|11.61|11.68|11.61|11.66|11.59|2
1727750700000|2024-10-01 02:45:00|11.66|11.59|11.66|11.59|11.66|11.59|11.66|11.59|1
1727751000000|2024-10-01 02:50:00|11.67|11.6|11.68|11.61|11.68|11.61|11.65|11.58|8
1727751300000|2024-10-01 02:55:00|11.69|11.62|11.72|11.65|11.72|11.65|11.68|11.61|5
1727751600000|2024-10-01 03:00:00|11.71|11.64|11.71|11.64|11.72|11.65|11.7|11.63|11
1727751900000|2024-10-01 03:05:00|11.72|11.65|11.75|11.68|11.76|11.69|11.7|11.63|16
1727752200000|2024-10-01 03:10:00|11.74|11.67|11.76|11.69|11.76|11.69|11.73|11.66|20
1727752500000|2024-10-01 03:15:00|11.77|11.7|11.76|11.69|11.77|11.7|11.75|11.68|8
1727752800000|2024-10-01 03:20:00|11.75|11.68|11.76|11.69|11.78|11.71|11.75|11.68|12
1727753100000|2024-10-01 03:25:00|11.75|11.68|11.75|11.68|11.75|11.68|11.75|11.68|1
1727754000000|2024-10-01 03:40:00|11.78|11.71|11.81|11.74|11.82|11.75|11.78|11.71|9
1727754300000|2024-10-01 03:45:00|11.8|11.73|11.8|11.73|11.81|11.74|11.8|11.73|3
1727754900000|2024-10-01 03:55:00|11.81|11.74|11.81|11.74|11.82|11.75|11.8|11.73|7
1727755500000|2024-10-01 04:05:00|11.82|11.75|11.79|11.72|11.82|11.75|11.79|11.72|6
1727755800000|2024-10-01 04:10:00|11.78|11.71|11.78|11.71|11.78|11.71|11.78|11.71|1
1727756100000|2024-10-01 04:15:00|11.79|11.72|11.82|11.75|11.82|11.75|11.79|11.72|6
1727756400000|2024-10-01 04:20:00|11.81|11.74|11.81|11.74|11.82|11.75|11.81|11.74|3
1727756700000|2024-10-01 04:25:00|11.8|11.73|11.81|11.74|11.81|11.74|11.8|11.73|2
1727757000000|2024-10-01 04:30:00|11.82|11.75|11.82|11.75|11.82|11.75|11.81|11.74|5
1727757300000|2024-10-01 04:35:00|11.83|11.76|11.86|11.79|11.86|11.79|11.82|11.75|24
1727757600000|2024-10-01 04:40:00|11.85|11.78|11.85|11.78|11.86|11.79|11.85|11.78|7
1727758200000|2024-10-01 04:50:00|11.86|11.79|11.88|11.81|11.88|11.81|11.85|11.78|7
1727758500000|2024-10-01 04:55:00|11.87|11.8|11.88|11.81|11.88|11.81|11.87|11.8|2
1727759400000|2024-10-01 05:10:00|11.86|11.79|11.86|11.79|11.86|11.79|11.85|11.78|5
1727759700000|2024-10-01 05:15:00|11.87|11.8|11.86|11.79|11.87|11.8|11.86|11.79|4
1727760300000|2024-10-01 05:25:00|11.85|11.78|11.82|11.75|11.85|11.78|11.82|11.75|2
1727760600000|2024-10-01 05:30:00|11.81|11.74|11.83|11.76|11.83|11.76|11.81|11.74|5
1727760900000|2024-10-01 05:35:00|11.82|11.75|11.82|11.75|11.82|11.75|11.82|11.75|1
1727761200000|2024-10-01 05:40:00|11.81|11.74|11.81|11.74|11.82|11.75|11.81|11.74|5
1727761500000|2024-10-01 05:45:00|11.82|11.75|11.83|11.76|11.83|11.76|11.82|11.75|2
1727761800000|2024-10-01 05:50:00|11.82|11.75|11.84|11.77|11.84|11.77|11.82|11.75|3
1727762100000|2024-10-01 05:55:00|11.83|11.76|11.84|11.77|11.84|11.77|11.83|11.76|2
1727762400000|2024-10-01 06:00:00|11.83|11.76|11.84|11.77|11.85|11.78|11.83|11.76|4
1727762700000|2024-10-01 06:05:00|11.85|11.78|11.84|11.77|11.85|11.78|11.84|11.77|4
1727763000000|2024-10-01 06:10:00|11.86|11.79|11.86|11.79|11.86|11.79|11.86|11.79|1
1727763300000|2024-10-01 06:15:00|11.87|11.8|11.87|11.8|11.87|11.8|11.86|11.79|13
1727763600000|2024-10-01 06:20:00|11.86|11.79|11.87|11.8|11.87|11.8|11.85|11.78|4
1727763900000|2024-10-01 06:25:00|11.89|11.82|11.9|11.83|11.9|11.83|11.88|11.81|12
1727764200000|2024-10-01 06:30:00|11.91|11.84|11.9|11.83|11.92|11.85|11.9|11.83|6
1727764500000|2024-10-01 06:35:00|11.91|11.84|11.9|11.83|11.91|11.84|11.89|11.82|6
1727764800000|2024-10-01 06:40:00|11.89|11.82|11.88|11.81|11.89|11.82|11.88|11.81|2
1727765100000|2024-10-01 06:45:00|11.87|11.8|11.89|11.82|11.89|11.82|11.87|11.8|5
1727765700000|2024-10-01 06:55:00|11.9|11.83|11.92|11.85|11.92|11.85|11.89|11.82|6
1727766300000|2024-10-01 07:05:00|11.91|11.84|11.87|11.8|11.91|11.84|11.87|11.8|17
1727766600000|2024-10-01 07:10:00|11.88|11.81|11.87|11.8|11.88|11.81|11.87|11.8|8
1727767200000|2024-10-01 07:20:00|11.88|11.81|11.9|11.83|11.9|11.83|11.88|11.81|9
1727767500000|2024-10-01 07:25:00|11.91|11.84|11.9|11.83|11.91|11.84|11.9|11.83|4
1727767800000|2024-10-01 07:30:00|11.91|11.84|11.9|11.83|11.92|11.85|11.9|11.83|8
1727768100000|2024-10-01 07:35:00|11.91|11.84|11.94|11.87|11.94|11.87|11.91|11.84|4
1727768400000|2024-10-01 07:40:00|11.93|11.86|11.94|11.87|11.94|11.87|11.93|11.86|6
1727769600000|2024-10-01 08:00:00|11.92|11.85|11.91|11.84|11.92|11.85|11.9|11.83|7
1727769900000|2024-10-01 08:05:00|11.9|11.83|11.88|11.81|11.9|11.83|11.88|11.81|19
1727770200000|2024-10-01 08:10:00|11.89|11.82|11.87|11.8|11.89|11.82|11.86|11.79|19
1727770500000|2024-10-01 08:15:00|11.88|11.81|11.89|11.82|11.9|11.83|11.86|11.79|20
1727770800000|2024-10-01 08:20:00|11.9|11.83|11.88|11.81|11.9|11.83|11.88|11.81|7
1727771100000|2024-10-01 08:25:00|11.87|11.8|11.88|11.81|11.88|11.81|11.87|11.8|6
1727771400000|2024-10-01 08:30:00|11.89|11.82|11.9|11.83|11.91|11.84|11.89|11.82|18
1727771700000|2024-10-01 08:35:00|11.89|11.82|11.87|11.8|11.89|11.82|11.87|11.8|3
1727772000000|2024-10-01 08:40:00|11.86|11.79|11.86|11.79|11.87|11.8|11.86|11.79|5
1727772300000|2024-10-01 08:45:00|11.85|11.78|11.83|11.76|11.85|11.78|11.83|11.76|5
1727772600000|2024-10-01 08:50:00|11.84|11.77|11.84|11.77|11.84|11.77|11.84|11.77|1
1727772900000|2024-10-01 08:55:00|11.83|11.76|11.83|11.76|11.84|11.77|11.83|11.76|3
1727773500000|2024-10-01 09:05:00|11.85|11.78|11.86|11.79|11.86|11.79|11.85|11.78|2
1727773800000|2024-10-01 09:10:00|11.89|11.82|11.89|11.82|11.89|11.82|11.89|11.82|1
1727774100000|2024-10-01 09:15:00|11.88|11.81|11.87|11.8|11.88|11.81|11.87|11.8|2
1727774400000|2024-10-01 09:20:00|11.88|11.81|11.88|11.81|11.88|11.81|11.88|11.81|1
1727774700000|2024-10-01 09:25:00|11.87|11.8|11.88|11.81|11.88|11.81|11.87|11.8|2
1727775000000|2024-10-01 09:30:00|11.87|11.8|11.87|11.8|11.87|11.8|11.87|11.8|1
1727775900000|2024-10-01 09:45:00|11.88|11.81|11.88|11.81|11.88|11.81|11.88|11.81|1
1727776200000|2024-10-01 09:50:00|11.87|11.8|11.88|11.81|11.88|11.81|11.87|11.8|4
1727776500000|2024-10-01 09:55:00|11.87|11.8|11.86|11.79|11.88|11.81|11.86|11.79|4
1727776800000|2024-10-01 10:00:00|11.87|11.8|11.85|11.78|11.87|11.8|11.85|11.78|7
1727777100000|2024-10-01 10:05:00|11.86|11.79|11.84|11.77|11.86|11.79|11.84|11.77|3
1727777400000|2024-10-01 10:10:00|11.85|11.78|11.84|11.77|11.85|11.78|11.84|11.77|4
1727777700000|2024-10-01 10:15:00|11.85|11.78|11.87|11.8|11.87|11.8|11.85|11.78|3
1727778000000|2024-10-01 10:20:00|11.86|11.79|11.85|11.78|11.86|11.79|11.85|11.78|2
1727778300000|2024-10-01 10:25:00|11.83|11.76|11.83|11.76|11.84|11.77|11.82|11.75|9
1727778600000|2024-10-01 10:30:00|11.82|11.75|11.84|11.77|11.84|11.77|11.82|11.75|3
1727778900000|2024-10-01 10:35:00|11.86|11.79|11.87|11.8|11.87|11.8|11.86|11.79|2
1727779200000|2024-10-01 10:40:00|11.89|11.82|11.89|11.82|11.89|11.82|11.88|11.81|3
1727779500000|2024-10-01 10:45:00|11.9|11.83|11.9|11.83|11.9|11.83|11.9|11.83|1
1727779800000|2024-10-01 10:50:00|11.89|11.82|11.91|11.84|11.91|11.84|11.89|11.82|5
1727780400000|2024-10-01 11:00:00|11.92|11.85|11.92|11.85|11.93|11.86|11.91|11.84|7
1727780700000|2024-10-01 11:05:00|11.93|11.86|11.92|11.85|11.93|11.86|11.92|11.85|4
1727781000000|2024-10-01 11:10:00|11.93|11.86|11.97|11.9|11.97|11.9|11.93|11.86|6
1727781600000|2024-10-01 11:20:00|11.94|11.87|11.91|11.84|11.94|11.87|11.91|11.84|5
1727781900000|2024-10-01 11:25:00|11.9|11.83|11.88|11.81|11.9|11.83|11.88|11.81|5
1727782200000|2024-10-01 11:30:00|11.89|11.82|11.85|11.78|11.89|11.82|11.85|11.78|8
1727782500000|2024-10-01 11:35:00|11.86|11.79|11.87|11.8|11.87|11.8|11.86|11.79|2
1727782800000|2024-10-01 11:40:00|11.86|11.79|11.88|11.81|11.88|11.81|11.86|11.79|6
1727783100000|2024-10-01 11:45:00|11.87|11.8|11.87|11.8|11.87|11.8|11.85|11.78|9
1727783400000|2024-10-01 11:50:00|11.86|11.79|11.88|11.81|11.89|11.82|11.86|11.79|4
1727783700000|2024-10-01 11:55:00|11.87|11.8|11.85|11.78|11.87|11.8|11.85|11.78|7
1727784000000|2024-10-01 12:00:00|11.84|11.77|11.85|11.78|11.85|11.78|11.84|11.77|6
1727784300000|2024-10-01 12:05:00|11.86|11.79|11.86|11.79|11.86|11.79|11.86|11.79|1
1727784600000|2024-10-01 12:10:00|11.87|11.8|11.87|11.8|11.88|11.81|11.87|11.8|3
1727784900000|2024-10-01 12:15:00|11.86|11.79|11.87|11.8|11.87|11.8|11.86|11.79|4
1727785200000|2024-10-01 12:20:00|11.86|11.79|11.86|11.79|11.89|11.82|11.86|11.79|7
1727785500000|2024-10-01 12:25:00|11.87|11.8|11.88|11.81|11.88|11.81|11.87|11.8|2
1727785800000|2024-10-01 12:30:00|11.86|11.79|11.84|11.77|11.86|11.79|11.84|11.77|6
1727786400000|2024-10-01 12:40:00|11.83|11.76|11.8|11.73|11.83|11.76|11.8|11.73|5
1727786700000|2024-10-01 12:45:00|11.79|11.72|11.81|11.74|11.81|11.74|11.77|11.7|9
1727787000000|2024-10-01 12:50:00|11.8|11.73|11.81|11.74|11.82|11.75|11.8|11.73|13
1727787300000|2024-10-01 12:55:00|11.8|11.73|11.8|11.73|11.81|11.74|11.8|11.73|3
1727787600000|2024-10-01 13:00:00|11.77|11.7|11.75|11.68|11.77|11.7|11.75|11.68|2
1727787900000|2024-10-01 13:05:00|11.76|11.69|11.73|11.66|11.76|11.69|11.72|11.65|12
1727788200000|2024-10-01 13:10:00|11.72|11.65|11.73|11.66|11.73|11.66|11.72|11.65|2
1727788500000|2024-10-01 13:15:00|11.72|11.65|11.69|11.62|11.72|11.65|11.69|11.62|5
1727789700000|2024-10-01 13:35:00|11.47|11.4|11.47|11.4|11.47|11.4|11.46|11.39|3
1727790000000|2024-10-01 13:40:00|11.46|11.39|11.53|11.46|11.53|11.46|11.39|11.32|78
1727790300000|2024-10-01 13:45:00|11.52|11.45|11.5|11.43|11.52|11.45|11.46|11.39|57
1727790600000|2024-10-01 13:50:00|11.49|11.42|11.46|11.39|11.51|11.44|11.46|11.39|51
1727790900000|2024-10-01 13:55:00|11.47|11.4|11.47|11.4|11.49|11.42|11.46|11.39|13
1727791500000|2024-10-01 14:05:00|11.53|11.46|11.48|11.41|11.59|11.52|11.48|11.41|42
1727791800000|2024-10-01 14:10:00|11.47|11.4|11.46|11.39|11.5|11.43|11.44|11.37|46
1727792100000|2024-10-01 14:15:00|11.45|11.38|11.48|11.41|11.48|11.41|11.45|11.38|6
1727792400000|2024-10-01 14:20:00|11.49|11.42|11.45|11.38|11.53|11.46|11.45|11.38|23
1727792700000|2024-10-01 14:25:00|11.46|11.39|11.45|11.38|11.46|11.39|11.44|11.37|10
1727793000000|2024-10-01 14:30:00|11.43|11.36|11.35|11.28|11.43|11.36|11.35|11.28|32
1727793300000|2024-10-01 14:35:00|11.34|11.27|11.35|11.28|11.38|11.31|11.28|11.21|59
1727793600000|2024-10-01 14:40:00|11.34|11.27|11.37|11.3|11.42|11.35|11.34|11.27|34
1727793900000|2024-10-01 14:45:00|11.38|11.31|11.37|11.3|11.38|11.31|11.36|11.29|12
1727794200000|2024-10-01 14:50:00|11.2|11.13|11.21|11.14|11.23|11.16|11.2|11.13|32
1727794500000|2024-10-01 14:55:00|11.2|11.13|11.22|11.15|11.22|11.15|11.17|11.1|35
1727794800000|2024-10-01 15:00:00|11.12|11.05|11.06|10.99|11.13|11.06|11.05|10.98|23
1727795100000|2024-10-01 15:05:00|11.07|11|10.94|10.87|11.08|11.01|10.93|10.86|147
1727795400000|2024-10-01 15:10:00|10.93|10.86|10.95|10.88|10.96|10.89|10.83|10.76|141
1727795700000|2024-10-01 15:15:00|10.99|10.92|11.08|11.01|11.09|11.02|10.99|10.92|14
1727796000000|2024-10-01 15:20:00|11.09|11.02|11.04|10.97|11.09|11.02|11.03|10.96|48
1727796300000|2024-10-01 15:25:00|11.03|10.96|11.09|11.02|11.1|11.03|10.97|10.9|47
1727796600000|2024-10-01 15:30:00|11.08|11.01|11.18|11.11|11.18|11.11|11.08|11.01|69
1727796900000|2024-10-01 15:35:00|11.17|11.1|11.18|11.11|11.18|11.11|11.14|11.07|24
1727797500000|2024-10-01 15:45:00|11.19|11.12|11.15|11.08|11.19|11.12|11.12|11.05|45
1727797800000|2024-10-01 15:50:00|11.14|11.07|11.14|11.07|11.17|11.1|11.14|11.07|15
1727798100000|2024-10-01 15:55:00|11.13|11.06|11.11|11.04|11.15|11.08|11.11|11.04|13
1727798400000|2024-10-01 16:00:00|11.1|11.03|11.1|11.03|11.1|11.03|11.1|11.03|1
1727798700000|2024-10-01 16:05:00|11.14|11.07|11.14|11.07|11.17|11.1|11.12|11.05|22
1727799300000|2024-10-01 16:15:00|11.13|11.06|11.14|11.07|11.16|11.09|11.12|11.05|46
1727799600000|2024-10-01 16:20:00|11.13|11.06|11.14|11.07|11.14|11.07|11.1|11.03|40
1727799900000|2024-10-01 16:25:00|11.13|11.06|11.09|11.02|11.14|11.07|11.06|10.99|38
1727800200000|2024-10-01 16:30:00|11.08|11.01|11.03|10.96|11.1|11.03|10.98|10.91|60
1727800500000|2024-10-01 16:35:00|11.04|10.97|11|10.93|11.07|11|11|10.93|53
1727800800000|2024-10-01 16:40:00|10.99|10.92|10.96|10.89|11|10.93|10.95|10.88|30
1727801100000|2024-10-01 16:45:00|10.84|10.77|10.84|10.77|10.84|10.77|10.84|10.77|1
1727801400000|2024-10-01 16:50:00|10.85|10.78|10.9|10.83|10.91|10.84|10.85|10.78|64
1727801700000|2024-10-01 16:55:00|10.91|10.84|10.97|10.9|11|10.93|10.85|10.78|65
1727802000000|2024-10-01 17:00:00|10.96|10.89|10.86|10.79|10.96|10.89|10.86|10.79|58
1727802300000|2024-10-01 17:05:00|10.87|10.8|10.8|10.73|10.87|10.8|10.76|10.69|62
1727802600000|2024-10-01 17:10:00|10.81|10.74|10.73|10.66|10.81|10.74|10.7|10.63|66
1727802900000|2024-10-01 17:15:00|10.72|10.65|10.74|10.67|10.74|10.67|10.7|10.63|21
1727803200000|2024-10-01 17:20:00|10.7|10.44|10.5|10.43|10.7|10.44|10.47|10.4|14
1727803500000|2024-10-01 17:25:00|10.51|10.44|10.59|10.52|10.61|10.54|10.4|10.33|128
1727803800000|2024-10-01 17:30:00|10.58|10.51|10.65|10.58|10.7|10.63|10.54|10.47|113
1727804100000|2024-10-01 17:35:00|10.64|10.57|10.65|10.58|10.66|10.59|10.63|10.56|18
1727804400000|2024-10-01 17:40:00|10.59|10.52|10.69|10.62|10.71|10.64|10.57|10.5|54
1727804700000|2024-10-01 17:45:00|10.68|10.61|10.74|10.67|10.78|10.71|10.67|10.6|83
1727805000000|2024-10-01 17:50:00|10.73|10.66|10.83|10.76|10.83|10.76|10.73|10.66|78
1727805300000|2024-10-01 17:55:00|10.84|10.77|10.83|10.76|10.91|10.84|10.81|10.74|81
1727805600000|2024-10-01 18:00:00|10.82|10.75|10.84|10.77|10.85|10.78|10.8|10.73|27
1727805900000|2024-10-01 18:05:00|10.85|10.78|10.89|10.82|10.89|10.82|10.84|10.77|19
1727806200000|2024-10-01 18:10:00|10.88|10.81|10.87|10.8|10.92|10.85|10.87|10.8|32
1727806800000|2024-10-01 18:20:00|10.86|10.79|10.88|10.81|10.88|10.81|10.85|10.78|29
1727807100000|2024-10-01 18:25:00|10.87|10.8|10.88|10.81|10.9|10.83|10.87|10.8|24
1727807700000|2024-10-01 18:35:00|10.84|10.77|10.79|10.72|10.85|10.78|10.78|10.71|10
1727808000000|2024-10-01 18:40:00|10.78|10.71|10.78|10.71|10.81|10.74|10.77|10.7|27
1727808300000|2024-10-01 18:45:00|10.79|10.72|10.79|10.72|10.79|10.72|10.78|10.71|5
1727808600000|2024-10-01 18:50:00|10.75|10.68|10.76|10.69|10.78|10.71|10.73|10.66|26
1727808900000|2024-10-01 18:55:00|10.77|10.7|10.83|10.76|10.84|10.77|10.77|10.7|29
1727809200000|2024-10-01 19:00:00|10.76|10.69|10.76|10.69|10.77|10.7|10.75|10.68|7
1727809500000|2024-10-01 19:05:00|10.77|10.7|10.77|10.7|10.8|10.73|10.75|10.68|29
1727809800000|2024-10-01 19:10:00|10.76|10.69|10.71|10.64|10.76|10.69|10.71|10.64|24
1727810100000|2024-10-01 19:15:00|10.72|10.65|10.76|10.69|10.76|10.69|10.68|10.61|37
1727810400000|2024-10-01 19:20:00|10.75|10.68|10.77|10.7|10.77|10.7|10.75|10.68|17
1727811000000|2024-10-01 19:30:00|10.78|10.71|10.74|10.67|10.79|10.72|10.74|10.67|21
1727811600000|2024-10-01 19:40:00|10.73|10.66|10.71|10.64|10.73|10.66|10.7|10.63|5
1727811900000|2024-10-01 19:45:00|10.7|10.63|10.68|10.61|10.73|10.66|10.68|10.61|27
1727812200000|2024-10-01 19:50:00|10.69|10.62|10.65|10.58|10.69|10.62|10.64|10.57|37
1727812500000|2024-10-01 19:55:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|3
1727813100000|2024-10-01 20:05:00|10.64|10.57|10.59|10.52|10.65|10.58|10.59|10.52|33
1727813400000|2024-10-01 20:10:00|10.6|10.53|10.66|10.59|10.69|10.62|10.6|10.53|46
1727813700000|2024-10-01 20:15:00|10.67|10.6|10.62|10.55|10.69|10.62|10.61|10.54|56
1727814000000|2024-10-01 20:20:00|10.63|10.56|10.64|10.57|10.66|10.59|10.59|10.52|58
1727814300000|2024-10-01 20:25:00|10.65|10.58|10.57|10.5|10.65|10.58|10.55|10.48|61
1727814600000|2024-10-01 20:30:00|10.58|10.51|10.6|10.53|10.65|10.58|10.58|10.51|46
1727814900000|2024-10-01 20:35:00|10.59|10.52|10.5|10.43|10.61|10.54|10.49|10.42|94
1727815200000|2024-10-01 20:40:00|10.51|10.44|10.6|10.53|10.61|10.54|10.43|10.36|114
1727815500000|2024-10-01 20:45:00|10.59|10.52|10.66|10.59|10.67|10.6|10.53|10.46|65
1727815800000|2024-10-01 20:50:00|10.67|10.6|10.7|10.63|10.72|10.65|10.66|10.59|42
1727816100000|2024-10-01 20:55:00|10.69|10.62|10.7|10.63|10.71|10.64|10.63|10.56|36
1727816400000|2024-10-01 21:00:00|10.69|10.62|10.72|10.65|10.74|10.67|10.68|10.61|166
1727816700000|2024-10-01 21:05:00|10.73|10.66|10.66|10.59|10.73|10.66|10.66|10.59|129
1727817000000|2024-10-01 21:10:00|10.65|10.58|10.71|10.64|10.72|10.65|10.63|10.56|123
1727817300000|2024-10-01 21:15:00|10.72|10.65|10.7|10.63|10.72|10.65|10.69|10.62|95
1727817600000|2024-10-01 21:20:00|10.69|10.62|10.71|10.64|10.71|10.64|10.66|10.59|51
1727817900000|2024-10-01 21:25:00|10.72|10.65|10.71|10.64|10.72|10.65|10.68|10.61|24
1727818200000|2024-10-01 21:30:00|10.7|10.63|10.68|10.61|10.71|10.64|10.67|10.6|59
1727818500000|2024-10-01 21:35:00|10.67|10.6|10.72|10.65|10.72|10.65|10.66|10.59|48
1727818800000|2024-10-01 21:40:00|10.71|10.64|10.74|10.67|10.75|10.68|10.7|10.63|14
1727819100000|2024-10-01 21:45:00|10.73|10.66|10.76|10.69|10.76|10.69|10.72|10.65|26
1727819400000|2024-10-01 21:50:00|10.77|10.7|10.81|10.74|10.81|10.74|10.77|10.7|13
1727819700000|2024-10-01 21:55:00|10.82|10.75|10.8|10.73|10.82|10.75|10.79|10.72|19
1727820000000|2024-10-01 22:00:00|10.76|10.69|10.76|10.69|10.76|10.69|10.76|10.69|1
1727820300000|2024-10-01 22:05:00|10.72|10.65|10.74|10.67|10.75|10.68|10.72|10.65|11
1727820600000|2024-10-01 22:10:00|10.73|10.66|10.75|10.68|10.76|10.69|10.72|10.65|7
1727820900000|2024-10-01 22:15:00|10.74|10.67|10.77|10.7|10.78|10.71|10.74|10.67|12
1727821200000|2024-10-01 22:20:00|10.75|10.68|10.74|10.67|10.75|10.68|10.74|10.67|2
1727821500000|2024-10-01 22:25:00|10.75|10.68|10.74|10.67|10.75|10.68|10.74|10.67|2
1727821800000|2024-10-01 22:30:00|10.72|10.65|10.7|10.63|10.72|10.65|10.68|10.61|10
1727822400000|2024-10-01 22:40:00|10.68|10.61|10.67|10.6|10.68|10.61|10.65|10.58|8
1727822700000|2024-10-01 22:45:00|10.66|10.59|10.65|10.58|10.68|10.61|10.65|10.58|11
1727823000000|2024-10-01 22:50:00|10.66|10.59|10.7|10.63|10.72|10.65|10.66|10.59|13
1727823300000|2024-10-01 22:55:00|10.69|10.62|10.71|10.64|10.71|10.64|10.69|10.62|11
1727823600000|2024-10-01 23:00:00|10.7|10.63|10.73|10.66|10.73|10.66|10.7|10.63|6
1727823900000|2024-10-01 23:05:00|10.72|10.65|10.72|10.65|10.73|10.66|10.72|10.65|3
1727824800000|2024-10-01 23:20:00|10.71|10.64|10.73|10.66|10.73|10.66|10.71|10.64|7
1727825100000|2024-10-01 23:25:00|10.72|10.65|10.67|10.6|10.72|10.65|10.67|10.6|11
1727825400000|2024-10-01 23:30:00|10.68|10.61|10.7|10.63|10.7|10.63|10.67|10.6|9
1727825700000|2024-10-01 23:35:00|10.71|10.64|10.74|10.67|10.74|10.67|10.7|10.63|12
1727826000000|2024-10-01 23:40:00|10.76|10.69|10.78|10.71|10.78|10.71|10.74|10.67|7
1727826300000|2024-10-01 23:45:00|10.77|10.7|10.74|10.67|10.77|10.7|10.74|10.67|26
1727826600000|2024-10-01 23:50:00|10.75|10.68|10.76|10.69|10.78|10.71|10.74|10.67|18
1727826900000|2024-10-01 23:55:00|10.75|10.68|10.73|10.66|10.75|10.68|10.73|10.66|7
1727827200000|2024-10-02 00:00:00|10.72|10.65|10.73|10.66|10.76|10.69|10.71|10.64|29
1727827500000|2024-10-02 00:05:00|10.74|10.67|10.79|10.72|10.8|10.73|10.74|10.67|26
1727827800000|2024-10-02 00:10:00|10.78|10.71|10.73|10.66|10.78|10.71|10.73|10.66|16
1727828100000|2024-10-02 00:15:00|10.75|10.68|10.76|10.69|10.76|10.69|10.69|10.62|28
1727828400000|2024-10-02 00:20:00|10.75|10.68|10.7|10.63|10.75|10.68|10.68|10.61|26
1727828700000|2024-10-02 00:25:00|10.71|10.64|10.76|10.69|10.77|10.7|10.7|10.63|15
1727829000000|2024-10-02 00:30:00|10.75|10.68|10.81|10.74|10.81|10.74|10.75|10.68|25
1727829300000|2024-10-02 00:35:00|10.8|10.73|10.84|10.77|10.84|10.77|10.8|10.73|17
1727829600000|2024-10-02 00:40:00|10.83|10.76|10.86|10.79|10.88|10.81|10.83|10.76|16
1727829900000|2024-10-02 00:45:00|10.85|10.78|10.79|10.72|10.86|10.79|10.78|10.71|22
1727830200000|2024-10-02 00:50:00|10.78|10.71|10.78|10.71|10.79|10.72|10.77|10.7|9
1727830500000|2024-10-02 00:55:00|10.77|10.7|10.78|10.71|10.79|10.72|10.77|10.7|12
1727830800000|2024-10-02 01:00:00|10.77|10.7|10.82|10.75|10.82|10.75|10.77|10.7|12
1727831100000|2024-10-02 01:05:00|10.83|10.76|10.8|10.73|10.84|10.77|10.8|10.73|28
1727831400000|2024-10-02 01:10:00|10.81|10.74|10.82|10.75|10.82|10.75|10.81|10.74|4
1727831700000|2024-10-02 01:15:00|10.83|10.76|10.83|10.76|10.85|10.78|10.82|10.75|24
1727832000000|2024-10-02 01:20:00|10.84|10.77|10.83|10.76|10.84|10.77|10.82|10.75|8
1727832600000|2024-10-02 01:30:00|10.84|10.77|10.85|10.78|10.87|10.8|10.84|10.77|13
1727832900000|2024-10-02 01:35:00|10.86|10.79|10.85|10.78|10.87|10.8|10.85|10.78|10
1727833200000|2024-10-02 01:40:00|10.84|10.77|10.83|10.76|10.85|10.78|10.8|10.73|15
1727833500000|2024-10-02 01:45:00|10.84|10.77|10.86|10.79|10.86|10.79|10.84|10.77|11
1727833800000|2024-10-02 01:50:00|10.87|10.8|10.88|10.81|10.88|10.81|10.86|10.79|19
1727834100000|2024-10-02 01:55:00|10.87|10.8|10.85|10.78|10.88|10.81|10.85|10.78|9
1727834400000|2024-10-02 02:00:00|10.86|10.79|10.86|10.79|10.86|10.79|10.86|10.79|1
1727834700000|2024-10-02 02:05:00|10.85|10.78|10.86|10.79|10.86|10.79|10.85|10.78|8
1727835000000|2024-10-02 02:10:00|10.87|10.8|10.85|10.78|10.87|10.8|10.85|10.78|5
1727835900000|2024-10-02 02:25:00|10.84|10.77|10.86|10.79|10.87|10.8|10.84|10.77|8
1727836200000|2024-10-02 02:30:00|10.85|10.78|10.84|10.77|10.85|10.78|10.84|10.77|2
1727837400000|2024-10-02 02:50:00|10.86|10.79|10.88|10.81|10.88|10.81|10.86|10.79|5
1727837700000|2024-10-02 02:55:00|10.87|10.8|10.87|10.8|10.88|10.81|10.87|10.8|7
1727838300000|2024-10-02 03:05:00|10.88|10.81|10.89|10.82|10.89|10.82|10.88|10.81|10
1727838600000|2024-10-02 03:10:00|10.88|10.81|10.88|10.81|10.88|10.81|10.88|10.81|1
1727838900000|2024-10-02 03:15:00|10.89|10.82|10.92|10.85|10.92|10.85|10.89|10.82|6
1727839200000|2024-10-02 03:20:00|10.91|10.84|10.89|10.82|10.92|10.85|10.89|10.82|5
1727839500000|2024-10-02 03:25:00|10.88|10.81|10.86|10.79|10.89|10.82|10.86|10.79|5
1727839800000|2024-10-02 03:30:00|10.87|10.8|10.88|10.81|10.88|10.81|10.85|10.78|8
1727840100000|2024-10-02 03:35:00|10.87|10.8|10.9|10.83|10.9|10.83|10.87|10.8|6
1727840400000|2024-10-02 03:40:00|10.91|10.84|10.92|10.85|10.92|10.85|10.91|10.84|6
1727840700000|2024-10-02 03:45:00|10.91|10.84|10.89|10.82|10.92|10.85|10.89|10.82|5
1727841000000|2024-10-02 03:50:00|10.88|10.81|10.89|10.82|10.89|10.82|10.88|10.81|4
1727841600000|2024-10-02 04:00:00|10.87|10.8|10.86|10.79|10.87|10.8|10.85|10.78|6
1727841900000|2024-10-02 04:05:00|10.85|10.78|10.82|10.75|10.85|10.78|10.82|10.75|6
1727842200000|2024-10-02 04:10:00|10.81|10.74|10.82|10.75|10.82|10.75|10.81|10.74|4
1727842500000|2024-10-02 04:15:00|10.81|10.74|10.82|10.75|10.83|10.76|10.81|10.74|8
1727842800000|2024-10-02 04:20:00|10.81|10.74|10.79|10.72|10.82|10.75|10.79|10.72|11
1727843100000|2024-10-02 04:25:00|10.8|10.73|10.84|10.77|10.84|10.77|10.8|10.73|6
1727843400000|2024-10-02 04:30:00|10.83|10.76|10.82|10.75|10.83|10.76|10.81|10.74|12
1727843700000|2024-10-02 04:35:00|10.83|10.76|10.83|10.76|10.84|10.77|10.82|10.75|7
1727844300000|2024-10-02 04:45:00|10.84|10.77|10.81|10.74|10.84|10.77|10.81|10.74|4
1727844600000|2024-10-02 04:50:00|10.83|10.76|10.83|10.76|10.83|10.76|10.83|10.76|1
1727844900000|2024-10-02 04:55:00|10.84|10.77|10.83|10.76|10.84|10.77|10.83|10.76|4
1727845200000|2024-10-02 05:00:00|10.82|10.75|10.83|10.76|10.83|10.76|10.81|10.74|6
1727845500000|2024-10-02 05:05:00|10.84|10.77|10.84|10.77|10.84|10.77|10.83|10.76|3
1727846400000|2024-10-02 05:20:00|10.83|10.76|10.83|10.76|10.83|10.76|10.83|10.76|1
1727846700000|2024-10-02 05:25:00|10.82|10.75|10.8|10.73|10.82|10.75|10.79|10.72|5
1727847000000|2024-10-02 05:30:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|2
1727847300000|2024-10-02 05:35:00|10.81|10.74|10.81|10.74|10.81|10.74|10.8|10.73|3
1727847600000|2024-10-02 05:40:00|10.82|10.75|10.83|10.76|10.83|10.76|10.82|10.75|4
1727848200000|2024-10-02 05:50:00|10.82|10.75|10.78|10.71|10.83|10.76|10.78|10.71|15
1727848500000|2024-10-02 05:55:00|10.79|10.72|10.81|10.74|10.81|10.74|10.79|10.72|3
1727848800000|2024-10-02 06:00:00|10.82|10.75|10.81|10.74|10.82|10.75|10.8|10.73|10
1727849100000|2024-10-02 06:05:00|10.8|10.73|10.76|10.69|10.8|10.73|10.76|10.69|5
1727849400000|2024-10-02 06:10:00|10.77|10.7|10.81|10.74|10.81|10.74|10.77|10.7|7
1727850000000|2024-10-02 06:20:00|10.8|10.73|10.82|10.75|10.82|10.75|10.79|10.72|8
1727850300000|2024-10-02 06:25:00|10.83|10.76|10.84|10.77|10.84|10.77|10.83|10.76|4
1727850600000|2024-10-02 06:30:00|10.85|10.78|10.87|10.8|10.87|10.8|10.84|10.77|7
1727850900000|2024-10-02 06:35:00|10.88|10.81|10.93|10.86|10.95|10.88|10.88|10.81|16
1727851200000|2024-10-02 06:40:00|10.92|10.85|10.95|10.88|10.97|10.9|10.92|10.85|20
1727851500000|2024-10-02 06:45:00|10.96|10.89|10.96|10.89|10.97|10.9|10.94|10.87|11
1727851800000|2024-10-02 06:50:00|10.95|10.88|10.94|10.87|10.97|10.9|10.93|10.86|18
1727852100000|2024-10-02 06:55:00|10.93|10.86|10.95|10.88|10.95|10.88|10.93|10.86|11
1727852400000|2024-10-02 07:00:00|10.94|10.87|10.94|10.87|10.96|10.89|10.94|10.87|11
1727852700000|2024-10-02 07:05:00|10.93|10.86|10.93|10.86|10.95|10.88|10.92|10.85|29
1727853000000|2024-10-02 07:10:00|10.94|10.87|10.92|10.85|10.94|10.87|10.92|10.85|13
1727853300000|2024-10-02 07:15:00|10.91|10.84|10.92|10.85|10.92|10.85|10.9|10.83|16
1727853600000|2024-10-02 07:20:00|10.91|10.84|10.88|10.81|10.91|10.84|10.88|10.81|12
1727853900000|2024-10-02 07:25:00|10.89|10.82|10.89|10.82|10.89|10.82|10.88|10.81|5
1727854200000|2024-10-02 07:30:00|10.9|10.83|10.93|10.86|10.93|10.86|10.9|10.83|11
1727854500000|2024-10-02 07:35:00|10.94|10.87|10.98|10.91|10.99|10.92|10.94|10.87|20
1727854800000|2024-10-02 07:40:00|10.97|10.9|10.96|10.89|10.98|10.91|10.96|10.89|6
1727855100000|2024-10-02 07:45:00|10.97|10.9|10.94|10.87|10.99|10.92|10.94|10.87|12
1727855400000|2024-10-02 07:50:00|10.93|10.86|10.92|10.85|10.94|10.87|10.92|10.85|6
1727855700000|2024-10-02 07:55:00|10.9|10.83|10.89|10.82|10.9|10.83|10.88|10.81|4
1727856000000|2024-10-02 08:00:00|10.88|10.81|10.87|10.8|10.89|10.82|10.87|10.8|10
1727856300000|2024-10-02 08:05:00|10.88|10.81|10.85|10.78|10.88|10.81|10.85|10.78|6
1727856600000|2024-10-02 08:10:00|10.86|10.79|10.86|10.79|10.87|10.8|10.86|10.79|3
1727856900000|2024-10-02 08:15:00|10.85|10.78|10.86|10.79|10.87|10.8|10.85|10.78|10
1727857500000|2024-10-02 08:25:00|10.9|10.83|10.89|10.82|10.9|10.83|10.89|10.82|2
1727857800000|2024-10-02 08:30:00|10.9|10.83|10.92|10.85|10.93|10.86|10.9|10.83|4
1727858100000|2024-10-02 08:35:00|10.91|10.84|10.91|10.84|10.92|10.85|10.9|10.83|7
1727858400000|2024-10-02 08:40:00|10.92|10.85|10.91|10.84|10.92|10.85|10.91|10.84|6
1727858700000|2024-10-02 08:45:00|10.92|10.85|10.91|10.84|10.92|10.85|10.91|10.84|2
1727859000000|2024-10-02 08:50:00|10.9|10.83|10.88|10.81|10.9|10.83|10.88|10.81|3
1727859300000|2024-10-02 08:55:00|10.89|10.82|10.9|10.83|10.9|10.83|10.89|10.82|6
1727859600000|2024-10-02 09:00:00|10.89|10.82|10.88|10.81|10.9|10.83|10.88|10.81|9
1727859900000|2024-10-02 09:05:00|10.87|10.8|10.87|10.8|10.88|10.81|10.87|10.8|3
1727860200000|2024-10-02 09:10:00|10.88|10.81|10.88|10.81|10.88|10.81|10.87|10.8|3
1727860500000|2024-10-02 09:15:00|10.87|10.8|10.83|10.76|10.87|10.8|10.82|10.75|6
1727860800000|2024-10-02 09:20:00|10.82|10.75|10.8|10.73|10.82|10.75|10.8|10.73|3
1727861100000|2024-10-02 09:25:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|2
1727861700000|2024-10-02 09:35:00|10.78|10.71|10.75|10.68|10.78|10.71|10.74|10.67|6
1727862000000|2024-10-02 09:40:00|10.73|10.66|10.71|10.64|10.74|10.67|10.71|10.64|4
1727862300000|2024-10-02 09:45:00|10.72|10.65|10.66|10.59|10.72|10.65|10.66|10.59|25
1727862600000|2024-10-02 09:50:00|10.67|10.6|10.67|10.6|10.68|10.61|10.66|10.59|10
1727862900000|2024-10-02 09:55:00|10.68|10.61|10.67|10.6|10.71|10.64|10.66|10.59|15
1727863500000|2024-10-02 10:05:00|10.66|10.59|10.71|10.64|10.71|10.64|10.66|10.59|12
1727863800000|2024-10-02 10:10:00|10.7|10.63|10.68|10.61|10.71|10.64|10.67|10.6|27
1727864100000|2024-10-02 10:15:00|10.69|10.62|10.69|10.62|10.69|10.62|10.68|10.61|5
1727864400000|2024-10-02 10:20:00|10.7|10.63|10.71|10.64|10.71|10.64|10.69|10.62|4
1727865000000|2024-10-02 10:30:00|10.72|10.65|10.76|10.69|10.78|10.71|10.72|10.65|10
1727865300000|2024-10-02 10:35:00|10.77|10.7|10.74|10.67|10.77|10.7|10.74|10.67|4
1727866200000|2024-10-02 10:50:00|10.73|10.66|10.69|10.62|10.74|10.67|10.68|10.61|22
1727866500000|2024-10-02 10:55:00|10.68|10.61|10.63|10.56|10.69|10.62|10.63|10.56|12
1727866800000|2024-10-02 11:00:00|10.64|10.57|10.67|10.6|10.71|10.64|10.63|10.56|30
1727867100000|2024-10-02 11:05:00|10.66|10.59|10.59|10.52|10.67|10.6|10.59|10.52|32
1727867400000|2024-10-02 11:10:00|10.58|10.51|10.68|10.61|10.68|10.61|10.58|10.51|41
1727867700000|2024-10-02 11:15:00|10.67|10.6|10.64|10.57|10.71|10.64|10.63|10.56|28
1727868000000|2024-10-02 11:20:00|10.65|10.58|10.64|10.57|10.66|10.59|10.64|10.57|10
1727868300000|2024-10-02 11:25:00|10.66|10.59|10.69|10.62|10.69|10.62|10.66|10.59|5
1727868600000|2024-10-02 11:30:00|10.7|10.63|10.7|10.63|10.73|10.66|10.67|10.6|21
1727868900000|2024-10-02 11:35:00|10.71|10.64|10.68|10.61|10.71|10.64|10.68|10.61|6
1727869200000|2024-10-02 11:40:00|10.67|10.6|10.66|10.59|10.68|10.61|10.66|10.59|8
1727869500000|2024-10-02 11:45:00|10.67|10.6|10.67|10.6|10.67|10.6|10.67|10.6|1
1727869800000|2024-10-02 11:50:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|9
1727870400000|2024-10-02 12:00:00|10.65|10.58|10.65|10.58|10.66|10.59|10.64|10.57|5
1727870700000|2024-10-02 12:05:00|10.64|10.57|10.58|10.51|10.64|10.57|10.57|10.5|21
1727871300000|2024-10-02 12:15:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|10
1727871900000|2024-10-02 12:25:00|10.6|10.53|10.61|10.54|10.62|10.55|10.6|10.53|6
1727872200000|2024-10-02 12:30:00|10.6|10.53|10.63|10.56|10.64|10.57|10.6|10.53|26
1727872500000|2024-10-02 12:35:00|10.64|10.57|10.65|10.58|10.65|10.58|10.62|10.55|14
1727872800000|2024-10-02 12:40:00|10.66|10.59|10.62|10.55|10.68|10.61|10.62|10.55|13
1727873100000|2024-10-02 12:45:00|10.61|10.54|10.55|10.48|10.61|10.54|10.54|10.47|13
1727873400000|2024-10-02 12:50:00|10.56|10.49|10.51|10.44|10.56|10.49|10.5|10.43|20
1727873700000|2024-10-02 12:55:00|10.5|10.43|10.51|10.44|10.52|10.45|10.48|10.41|24
1727874000000|2024-10-02 13:00:00|10.5|10.43|10.52|10.45|10.52|10.45|10.5|10.43|21
1727874900000|2024-10-02 13:15:00|10.5|10.43|10.52|10.45|10.52|10.45|10.48|10.41|15
1727875200000|2024-10-02 13:20:00|10.51|10.44|10.55|10.48|10.56|10.49|10.51|10.44|23
1727875500000|2024-10-02 13:25:00|10.54|10.47|10.51|10.44|10.54|10.47|10.51|10.44|10
1727875800000|2024-10-02 13:30:00|10.48|10.41|10.43|10.36|10.48|10.41|10.41|10.34|21
1727876100000|2024-10-02 13:35:00|10.42|10.35|10.45|10.38|10.45|10.38|10.4|10.33|62
1727876400000|2024-10-02 13:40:00|10.46|10.39|10.45|10.38|10.46|10.39|10.44|10.37|16
1727876700000|2024-10-02 13:45:00|10.53|10.46|10.61|10.54|10.63|10.56|10.53|10.46|39
1727877000000|2024-10-02 13:50:00|10.62|10.55|10.63|10.56|10.65|10.58|10.61|10.54|20
1727877300000|2024-10-02 13:55:00|10.64|10.57|10.64|10.57|10.64|10.57|10.64|10.57|1
1727877600000|2024-10-02 14:00:00|10.65|10.58|10.65|10.58|10.66|10.59|10.63|10.56|17
1727877900000|2024-10-02 14:05:00|10.66|10.59|10.68|10.61|10.71|10.64|10.66|10.59|17
1727878200000|2024-10-02 14:10:00|10.67|10.6|10.62|10.55|10.7|10.63|10.61|10.54|54
1727878500000|2024-10-02 14:15:00|10.61|10.54|10.7|10.63|10.7|10.63|10.59|10.52|54
1727878800000|2024-10-02 14:20:00|10.71|10.64|10.58|10.51|10.72|10.65|10.58|10.51|52
1727879100000|2024-10-02 14:25:00|10.59|10.52|10.63|10.56|10.64|10.57|10.59|10.52|33
1727879400000|2024-10-02 14:30:00|10.62|10.55|10.62|10.55|10.63|10.56|10.6|10.53|7
1727879700000|2024-10-02 14:35:00|10.64|10.57|10.65|10.58|10.66|10.59|10.63|10.56|16
1727880000000|2024-10-02 14:40:00|10.66|10.59|10.65|10.58|10.67|10.6|10.64|10.57|44
1727880300000|2024-10-02 14:45:00|10.66|10.59|10.66|10.59|10.66|10.59|10.65|10.58|3
1727880600000|2024-10-02 14:50:00|10.65|10.58|10.58|10.51|10.65|10.58|10.58|10.51|26
1727880900000|2024-10-02 14:55:00|10.59|10.52|10.59|10.52|10.6|10.53|10.58|10.51|17
1727881200000|2024-10-02 15:00:00|10.6|10.53|10.6|10.53|10.6|10.53|10.6|10.53|1
1727881500000|2024-10-02 15:05:00|10.61|10.54|10.59|10.52|10.63|10.56|10.59|10.52|21
1727882400000|2024-10-02 15:20:00|10.67|10.6|10.67|10.6|10.68|10.61|10.65|10.58|13
1727883000000|2024-10-02 15:30:00|10.66|10.59|10.7|10.63|10.7|10.63|10.66|10.59|23
1727883300000|2024-10-02 15:35:00|10.71|10.64|10.71|10.64|10.72|10.65|10.68|10.61|37
1727883600000|2024-10-02 15:40:00|10.7|10.63|10.69|10.62|10.71|10.64|10.68|10.61|32
1727883900000|2024-10-02 15:45:00|10.68|10.61|10.69|10.62|10.7|10.63|10.65|10.58|30
1727884200000|2024-10-02 15:50:00|10.7|10.63|10.66|10.59|10.7|10.63|10.66|10.59|13
1727884500000|2024-10-02 15:55:00|10.65|10.58|10.67|10.6|10.67|10.6|10.64|10.57|9
1727884800000|2024-10-02 16:00:00|10.66|10.59|10.75|10.68|10.76|10.69|10.64|10.57|30
1727885100000|2024-10-02 16:05:00|10.76|10.69|10.78|10.71|10.81|10.74|10.75|10.68|41
1727885400000|2024-10-02 16:10:00|10.77|10.7|10.76|10.69|10.77|10.7|10.76|10.69|2
1727886000000|2024-10-02 16:20:00|10.77|10.7|10.77|10.7|10.79|10.72|10.76|10.69|8
1727886300000|2024-10-02 16:25:00|10.78|10.71|10.75|10.68|10.79|10.72|10.75|10.68|18
1727886600000|2024-10-02 16:30:00|10.74|10.67|10.75|10.68|10.77|10.7|10.73|10.66|16
1727886900000|2024-10-02 16:35:00|10.74|10.67|10.73|10.66|10.76|10.69|10.73|10.66|18
1727888100000|2024-10-02 16:55:00|10.7|10.63|10.7|10.63|10.71|10.64|10.69|10.62|7
1727888400000|2024-10-02 17:00:00|10.69|10.62|10.6|10.53|10.69|10.62|10.6|10.53|21
1727888700000|2024-10-02 17:05:00|10.59|10.52|10.64|10.57|10.66|10.59|10.59|10.52|28
1727889000000|2024-10-02 17:10:00|10.63|10.56|10.66|10.59|10.66|10.59|10.63|10.56|6
1727889300000|2024-10-02 17:15:00|10.65|10.58|10.64|10.57|10.65|10.58|10.63|10.56|8
1727889600000|2024-10-02 17:20:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|3
1727889900000|2024-10-02 17:25:00|10.64|10.57|10.63|10.56|10.64|10.57|10.62|10.55|8
1727890200000|2024-10-02 17:30:00|10.62|10.55|10.54|10.47|10.62|10.55|10.54|10.47|12
1727890500000|2024-10-02 17:35:00|10.55|10.48|10.6|10.53|10.6|10.53|10.55|10.48|18
1727890800000|2024-10-02 17:40:00|10.61|10.54|10.61|10.54|10.61|10.54|10.59|10.52|11
1727891100000|2024-10-02 17:45:00|10.62|10.55|10.62|10.55|10.62|10.55|10.61|10.54|3
1727892000000|2024-10-02 18:00:00|10.61|10.54|10.57|10.5|10.62|10.55|10.57|10.5|8
1727892300000|2024-10-02 18:05:00|10.56|10.49|10.53|10.46|10.56|10.49|10.51|10.44|17
1727892600000|2024-10-02 18:10:00|10.54|10.47|10.51|10.44|10.54|10.47|10.51|10.44|8
1727892900000|2024-10-02 18:15:00|10.48|10.41|10.43|10.36|10.48|10.41|10.43|10.36|3
1727893200000|2024-10-02 18:20:00|10.44|10.37|10.44|10.37|10.45|10.38|10.43|10.36|5
1727893500000|2024-10-02 18:25:00|10.47|10.4|10.54|10.47|10.54|10.47|10.47|10.4|9
1727894100000|2024-10-02 18:35:00|10.51|10.44|10.51|10.44|10.51|10.44|10.48|10.41|10
1727894400000|2024-10-02 18:40:00|10.52|10.45|10.53|10.46|10.53|10.46|10.49|10.42|16
1727894700000|2024-10-02 18:45:00|10.54|10.47|10.48|10.41|10.54|10.47|10.47|10.4|26
1727895000000|2024-10-02 18:50:00|10.47|10.4|10.48|10.41|10.49|10.42|10.45|10.38|20
1727895300000|2024-10-02 18:55:00|10.47|10.4|10.46|10.39|10.47|10.4|10.46|10.39|6
1727895600000|2024-10-02 19:00:00|10.43|10.36|10.36|10.29|10.43|10.36|10.36|10.29|13
1727895900000|2024-10-02 19:05:00|10.37|10.3|10.38|10.31|10.4|10.33|10.32|10.25|36
1727896200000|2024-10-02 19:10:00|10.39|10.32|10.38|10.31|10.43|10.36|10.35|10.28|27
1727896800000|2024-10-02 19:20:00|10.34|10.27|10.29|10.22|10.34|10.27|10.26|10.19|37
1727897100000|2024-10-02 19:25:00|10.3|10.23|10.32|10.25|10.32|10.25|10.3|10.23|2
1727897400000|2024-10-02 19:30:00|10.33|10.26|10.39|10.32|10.39|10.32|10.33|10.26|27
1727897700000|2024-10-02 19:35:00|10.4|10.33|10.44|10.37|10.44|10.37|10.37|10.3|39
1727898000000|2024-10-02 19:40:00|10.43|10.36|10.43|10.36|10.47|10.4|10.4|10.33|43
1727898300000|2024-10-02 19:45:00|10.42|10.35|10.44|10.37|10.49|10.42|10.4|10.33|32
1727898600000|2024-10-02 19:50:00|10.45|10.38|10.5|10.43|10.51|10.44|10.45|10.38|38
1727898900000|2024-10-02 19:55:00|10.49|10.42|10.47|10.4|10.51|10.44|10.47|10.4|31
1727899200000|2024-10-02 20:00:00|10.48|10.41|10.48|10.41|10.51|10.44|10.44|10.37|29
1727899500000|2024-10-02 20:05:00|10.47|10.4|10.48|10.41|10.5|10.43|10.45|10.38|38
1727899800000|2024-10-02 20:10:00|10.49|10.42|10.47|10.4|10.51|10.44|10.44|10.37|35
1727900100000|2024-10-02 20:15:00|10.46|10.39|10.48|10.41|10.5|10.43|10.46|10.39|17
1727900400000|2024-10-02 20:20:00|10.49|10.42|10.46|10.39|10.5|10.43|10.45|10.38|14
1727900700000|2024-10-02 20:25:00|10.45|10.38|10.47|10.4|10.47|10.4|10.42|10.35|25
1727901000000|2024-10-02 20:30:00|10.48|10.41|10.48|10.41|10.51|10.44|10.47|10.4|12
1727901300000|2024-10-02 20:35:00|10.47|10.4|10.49|10.42|10.49|10.42|10.45|10.38|17
1727901600000|2024-10-02 20:40:00|10.48|10.41|10.52|10.45|10.52|10.45|10.48|10.41|11
1727901900000|2024-10-02 20:45:00|10.53|10.46|10.53|10.46|10.54|10.47|10.52|10.45|5
1727902200000|2024-10-02 20:50:00|10.54|10.47|10.59|10.52|10.64|10.57|10.54|10.47|19
1727902500000|2024-10-02 20:55:00|10.58|10.51|10.59|10.52|10.6|10.53|10.56|10.49|30
1727902800000|2024-10-02 21:00:00|10.6|10.53|10.59|10.52|10.62|10.55|10.58|10.51|158
1727903100000|2024-10-02 21:05:00|10.58|10.51|10.55|10.48|10.59|10.52|10.55|10.48|104
1727903400000|2024-10-02 21:10:00|10.56|10.49|10.55|10.48|10.58|10.51|10.54|10.47|121
1727903700000|2024-10-02 21:15:00|10.54|10.47|10.5|10.43|10.55|10.48|10.49|10.42|94
1727904000000|2024-10-02 21:20:00|10.51|10.44|10.49|10.42|10.51|10.44|10.48|10.41|33
1727904300000|2024-10-02 21:25:00|10.5|10.43|10.53|10.46|10.53|10.46|10.49|10.42|8
1727904600000|2024-10-02 21:30:00|10.54|10.47|10.54|10.47|10.57|10.5|10.53|10.46|17
1727904900000|2024-10-02 21:35:00|10.53|10.46|10.53|10.46|10.54|10.47|10.51|10.44|77
1727905200000|2024-10-02 21:40:00|10.54|10.47|10.55|10.48|10.55|10.48|10.52|10.45|10
1727905500000|2024-10-02 21:45:00|10.56|10.49|10.57|10.5|10.58|10.51|10.55|10.48|32
1727905800000|2024-10-02 21:50:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|20
1727906100000|2024-10-02 21:55:00|10.56|10.49|10.55|10.48|10.57|10.5|10.55|10.48|14
1727906700000|2024-10-02 22:05:00|10.52|10.45|10.46|10.39|10.52|10.45|10.46|10.39|12
1727907000000|2024-10-02 22:10:00|10.45|10.38|10.42|10.35|10.46|10.39|10.41|10.34|35
1727907900000|2024-10-02 22:25:00|10.43|10.36|10.43|10.36|10.46|10.39|10.43|10.36|9
1727908200000|2024-10-02 22:30:00|10.44|10.37|10.47|10.4|10.47|10.4|10.43|10.36|18
1727908500000|2024-10-02 22:35:00|10.48|10.41|10.51|10.44|10.52|10.45|10.48|10.41|9
1727909400000|2024-10-02 22:50:00|10.54|10.47|10.57|10.5|10.57|10.5|10.53|10.46|4
1727910000000|2024-10-02 23:00:00|10.58|10.51|10.56|10.49|10.58|10.51|10.55|10.48|5
1727910300000|2024-10-02 23:05:00|10.57|10.5|10.56|10.49|10.57|10.5|10.56|10.49|6
1727910600000|2024-10-02 23:10:00|10.55|10.48|10.56|10.49|10.58|10.51|10.55|10.48|10
1727910900000|2024-10-02 23:15:00|10.57|10.5|10.56|10.49|10.57|10.5|10.55|10.48|4
1727911200000|2024-10-02 23:20:00|10.57|10.5|10.55|10.48|10.57|10.5|10.55|10.48|3
1727911500000|2024-10-02 23:25:00|10.56|10.49|10.56|10.49|10.56|10.49|10.55|10.48|3
1727911800000|2024-10-02 23:30:00|10.55|10.48|10.56|10.49|10.56|10.49|10.55|10.48|2
1727912100000|2024-10-02 23:35:00|10.55|10.48|10.54|10.47|10.55|10.48|10.54|10.47|4
1727912400000|2024-10-02 23:40:00|10.55|10.48|10.52|10.45|10.55|10.48|10.52|10.45|4
1727912700000|2024-10-02 23:45:00|10.53|10.46|10.53|10.46|10.53|10.46|10.53|10.46|1
1727913300000|2024-10-02 23:55:00|10.52|10.45|10.5|10.43|10.52|10.45|10.5|10.43|3
1727913600000|2024-10-03 00:00:00|10.49|10.42|10.49|10.42|10.53|10.46|10.49|10.42|15
1727913900000|2024-10-03 00:05:00|10.48|10.41|10.55|10.48|10.57|10.5|10.48|10.41|29
1727914200000|2024-10-03 00:10:00|10.56|10.49|10.57|10.5|10.59|10.52|10.55|10.48|26
1727914500000|2024-10-03 00:15:00|10.56|10.49|10.52|10.45|10.57|10.5|10.52|10.45|21
1727914800000|2024-10-03 00:20:00|10.5|10.43|10.47|10.4|10.5|10.43|10.47|10.4|2
1727915100000|2024-10-03 00:25:00|10.46|10.39|10.51|10.44|10.52|10.45|10.45|10.38|26
1727915400000|2024-10-03 00:30:00|10.5|10.43|10.6|10.53|10.6|10.53|10.5|10.43|33
1727915700000|2024-10-03 00:35:00|10.59|10.52|10.62|10.55|10.63|10.56|10.56|10.49|42
1727916000000|2024-10-03 00:40:00|10.61|10.54|10.56|10.49|10.63|10.56|10.55|10.48|26
1727916300000|2024-10-03 00:45:00|10.57|10.5|10.58|10.51|10.58|10.51|10.56|10.49|4
1727917200000|2024-10-03 01:00:00|10.65|10.58|10.65|10.58|10.65|10.58|10.63|10.56|11
1727917500000|2024-10-03 01:05:00|10.64|10.57|10.6|10.53|10.65|10.58|10.59|10.52|17
1727917800000|2024-10-03 01:10:00|10.59|10.52|10.63|10.56|10.64|10.57|10.59|10.52|19
1727918100000|2024-10-03 01:15:00|10.62|10.55|10.62|10.55|10.64|10.57|10.61|10.54|21
1727918400000|2024-10-03 01:20:00|10.63|10.56|10.66|10.59|10.67|10.6|10.63|10.56|16
1727918700000|2024-10-03 01:25:00|10.65|10.58|10.68|10.61|10.68|10.61|10.65|10.58|4
1727919000000|2024-10-03 01:30:00|10.67|10.6|10.68|10.61|10.69|10.62|10.67|10.6|14
1727919600000|2024-10-03 01:40:00|10.67|10.6|10.64|10.57|10.67|10.6|10.64|10.57|12
1727919900000|2024-10-03 01:45:00|10.65|10.58|10.64|10.57|10.65|10.58|10.62|10.55|14
1727920200000|2024-10-03 01:50:00|10.63|10.56|10.69|10.62|10.69|10.62|10.63|10.56|11
1727920500000|2024-10-03 01:55:00|10.7|10.63|10.68|10.61|10.7|10.63|10.68|10.61|5
1727920800000|2024-10-03 02:00:00|10.67|10.6|10.65|10.58|10.68|10.61|10.64|10.57|27
1727921100000|2024-10-03 02:05:00|10.66|10.59|10.7|10.63|10.7|10.63|10.65|10.58|19
1727921400000|2024-10-03 02:10:00|10.71|10.64|10.71|10.64|10.72|10.65|10.68|10.61|25
1727921700000|2024-10-03 02:15:00|10.7|10.63|10.68|10.61|10.71|10.64|10.67|10.6|39
1727922000000|2024-10-03 02:20:00|10.69|10.62|10.67|10.6|10.7|10.63|10.67|10.6|23
1727922300000|2024-10-03 02:25:00|10.68|10.61|10.69|10.62|10.69|10.62|10.67|10.6|14
1727922600000|2024-10-03 02:30:00|10.68|10.61|10.67|10.6|10.7|10.63|10.67|10.6|32
1727922900000|2024-10-03 02:35:00|10.68|10.61|10.66|10.59|10.68|10.61|10.66|10.59|17
1727923200000|2024-10-03 02:40:00|10.67|10.6|10.65|10.58|10.67|10.6|10.64|10.57|7
1727923500000|2024-10-03 02:45:00|10.66|10.59|10.69|10.62|10.7|10.63|10.65|10.58|9
1727923800000|2024-10-03 02:50:00|10.68|10.61|10.68|10.61|10.69|10.62|10.67|10.6|11
1727924100000|2024-10-03 02:55:00|10.67|10.6|10.66|10.59|10.68|10.61|10.66|10.59|16
1727924400000|2024-10-03 03:00:00|10.65|10.58|10.63|10.56|10.66|10.59|10.63|10.56|21
1727924700000|2024-10-03 03:05:00|10.64|10.57|10.64|10.57|10.65|10.58|10.63|10.56|5
1727925000000|2024-10-03 03:10:00|10.65|10.58|10.64|10.57|10.66|10.59|10.63|10.56|10
1727925300000|2024-10-03 03:15:00|10.63|10.56|10.67|10.6|10.67|10.6|10.63|10.56|5
1727925600000|2024-10-03 03:20:00|10.68|10.61|10.69|10.62|10.7|10.63|10.67|10.6|14
1727925900000|2024-10-03 03:25:00|10.7|10.63|10.69|10.62|10.7|10.63|10.68|10.61|12
1727926200000|2024-10-03 03:30:00|10.68|10.61|10.68|10.61|10.69|10.62|10.68|10.61|11
1727926500000|2024-10-03 03:35:00|10.69|10.62|10.66|10.59|10.69|10.62|10.65|10.58|40
1727926800000|2024-10-03 03:40:00|10.65|10.58|10.65|10.58|10.67|10.6|10.65|10.58|13
1727927100000|2024-10-03 03:45:00|10.66|10.59|10.65|10.58|10.66|10.59|10.64|10.57|8
1727927400000|2024-10-03 03:50:00|10.66|10.59|10.64|10.57|10.66|10.59|10.64|10.57|5
1727927700000|2024-10-03 03:55:00|10.63|10.56|10.65|10.58|10.66|10.59|10.63|10.56|9
1727928000000|2024-10-03 04:00:00|10.64|10.57|10.65|10.58|10.65|10.58|10.63|10.56|8
1727928300000|2024-10-03 04:05:00|10.64|10.57|10.64|10.57|10.65|10.58|10.63|10.56|7
1727928600000|2024-10-03 04:10:00|10.63|10.56|10.61|10.54|10.63|10.56|10.61|10.54|3
1727928900000|2024-10-03 04:15:00|10.62|10.55|10.62|10.55|10.62|10.55|10.62|10.55|1
1727929200000|2024-10-03 04:20:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|2
1727929500000|2024-10-03 04:25:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|2
1727929800000|2024-10-03 04:30:00|10.62|10.55|10.63|10.56|10.63|10.56|10.62|10.55|6
1727930100000|2024-10-03 04:35:00|10.62|10.55|10.64|10.57|10.64|10.57|10.62|10.55|15
1727930400000|2024-10-03 04:40:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|3
1727930700000|2024-10-03 04:45:00|10.64|10.57|10.64|10.57|10.65|10.58|10.64|10.57|3
1727931000000|2024-10-03 04:50:00|10.63|10.56|10.61|10.54|10.64|10.57|10.61|10.54|7
1727931300000|2024-10-03 04:55:00|10.6|10.53|10.61|10.54|10.61|10.54|10.6|10.53|6
1727931900000|2024-10-03 05:05:00|10.6|10.53|10.61|10.54|10.62|10.55|10.6|10.53|4
1727932200000|2024-10-03 05:10:00|10.62|10.55|10.62|10.55|10.62|10.55|10.61|10.54|7
1727933400000|2024-10-03 05:30:00|10.6|10.53|10.59|10.52|10.6|10.53|10.57|10.5|8
1727933700000|2024-10-03 05:35:00|10.6|10.53|10.58|10.51|10.6|10.53|10.57|10.5|5
1727934300000|2024-10-03 05:45:00|10.59|10.52|10.58|10.51|10.59|10.52|10.58|10.51|2
1727934600000|2024-10-03 05:50:00|10.57|10.5|10.57|10.5|10.57|10.5|10.56|10.49|3
1727935200000|2024-10-03 06:00:00|10.56|10.49|10.55|10.48|10.56|10.49|10.55|10.48|4
1727935500000|2024-10-03 06:05:00|10.56|10.49|10.56|10.49|10.56|10.49|10.56|10.49|1
1727936100000|2024-10-03 06:15:00|10.57|10.5|10.6|10.53|10.6|10.53|10.57|10.5|3
1727936400000|2024-10-03 06:20:00|10.61|10.54|10.61|10.54|10.62|10.55|10.61|10.54|5
1727937600000|2024-10-03 06:40:00|10.6|10.53|10.63|10.56|10.63|10.56|10.6|10.53|4
1727937900000|2024-10-03 06:45:00|10.62|10.55|10.64|10.57|10.64|10.57|10.62|10.55|7
1727938200000|2024-10-03 06:50:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|2
1727938500000|2024-10-03 06:55:00|10.61|10.54|10.61|10.54|10.61|10.54|10.61|10.54|1
1727938800000|2024-10-03 07:00:00|10.62|10.55|10.63|10.56|10.63|10.56|10.61|10.54|6
1727939100000|2024-10-03 07:05:00|10.64|10.57|10.65|10.58|10.66|10.59|10.64|10.57|4
1727939400000|2024-10-03 07:10:00|10.64|10.57|10.62|10.55|10.64|10.57|10.62|10.55|5
1727939700000|2024-10-03 07:15:00|10.61|10.54|10.61|10.54|10.61|10.54|10.61|10.54|1
1727940000000|2024-10-03 07:20:00|10.6|10.53|10.64|10.57|10.64|10.57|10.59|10.52|12
1727940300000|2024-10-03 07:25:00|10.63|10.56|10.62|10.55|10.63|10.56|10.62|10.55|2
1727940600000|2024-10-03 07:30:00|10.61|10.54|10.6|10.53|10.61|10.54|10.6|10.53|2
1727941200000|2024-10-03 07:40:00|10.59|10.52|10.57|10.5|10.59|10.52|10.57|10.5|7
1727941500000|2024-10-03 07:45:00|10.55|10.48|10.56|10.49|10.57|10.5|10.55|10.48|4
1727941800000|2024-10-03 07:50:00|10.55|10.48|10.53|10.46|10.55|10.48|10.53|10.46|2
1727942100000|2024-10-03 07:55:00|10.52|10.45|10.51|10.44|10.52|10.45|10.51|10.44|16
1727942400000|2024-10-03 08:00:00|10.52|10.45|10.51|10.44|10.52|10.45|10.48|10.41|31
1727942700000|2024-10-03 08:05:00|10.5|10.43|10.46|10.39|10.5|10.43|10.46|10.39|4
1727943300000|2024-10-03 08:15:00|10.41|10.34|10.34|10.27|10.42|10.35|10.32|10.25|33
1727943600000|2024-10-03 08:20:00|10.33|10.26|10.35|10.28|10.36|10.29|10.3|10.23|49
1727943900000|2024-10-03 08:25:00|10.36|10.29|10.3|10.23|10.36|10.29|10.3|10.23|65
1727944200000|2024-10-03 08:30:00|10.31|10.24|10.34|10.27|10.34|10.27|10.28|10.21|54
1727944500000|2024-10-03 08:35:00|10.33|10.26|10.34|10.27|10.35|10.28|10.29|10.22|49
1727944800000|2024-10-03 08:40:00|10.35|10.28|10.35|10.28|10.38|10.31|10.33|10.26|49
1727945100000|2024-10-03 08:45:00|10.34|10.27|10.3|10.23|10.36|10.29|10.3|10.23|37
1727945400000|2024-10-03 08:50:00|10.29|10.22|10.26|10.19|10.29|10.22|10.22|10.15|40
1727945700000|2024-10-03 08:55:00|10.27|10.2|10.27|10.2|10.28|10.21|10.24|10.17|27
1727946000000|2024-10-03 09:00:00|10.26|10.19|10.22|10.15|10.26|10.19|10.21|10.14|13
1727946600000|2024-10-03 09:10:00|10.23|10.16|10.24|10.17|10.26|10.19|10.23|10.16|23
1727946900000|2024-10-03 09:15:00|10.23|10.16|10.26|10.19|10.26|10.19|10.19|10.12|54
1727947200000|2024-10-03 09:20:00|10.25|10.18|10.32|10.25|10.32|10.25|10.25|10.18|32
1727947500000|2024-10-03 09:25:00|10.31|10.24|10.34|10.27|10.34|10.27|10.31|10.24|36
1727947800000|2024-10-03 09:30:00|10.35|10.28|10.36|10.29|10.37|10.3|10.34|10.27|30
1727948100000|2024-10-03 09:35:00|10.35|10.28|10.37|10.3|10.38|10.31|10.34|10.27|19
1727948400000|2024-10-03 09:40:00|10.36|10.29|10.36|10.29|10.37|10.3|10.33|10.26|23
1727948700000|2024-10-03 09:45:00|10.37|10.3|10.37|10.3|10.38|10.31|10.37|10.3|3
1727949000000|2024-10-03 09:50:00|10.4|10.33|10.4|10.33|10.42|10.35|10.39|10.32|11
1727949300000|2024-10-03 09:55:00|10.41|10.34|10.41|10.34|10.41|10.34|10.41|10.34|1
1727949900000|2024-10-03 10:05:00|10.42|10.35|10.41|10.34|10.42|10.35|10.41|10.34|2
1727950200000|2024-10-03 10:10:00|10.42|10.35|10.42|10.35|10.43|10.36|10.4|10.33|17
1727950500000|2024-10-03 10:15:00|10.41|10.34|10.38|10.31|10.42|10.35|10.38|10.31|6
1727950800000|2024-10-03 10:20:00|10.39|10.32|10.43|10.36|10.43|10.36|10.39|10.32|7
1727951100000|2024-10-03 10:25:00|10.41|10.34|10.41|10.34|10.42|10.35|10.41|10.34|3
1727951400000|2024-10-03 10:30:00|10.42|10.35|10.46|10.39|10.47|10.4|10.42|10.35|12
1727951700000|2024-10-03 10:35:00|10.45|10.38|10.44|10.37|10.45|10.38|10.44|10.37|2
1727952000000|2024-10-03 10:40:00|10.45|10.38|10.47|10.4|10.47|10.4|10.45|10.38|6
1727952900000|2024-10-03 10:55:00|10.49|10.42|10.54|10.47|10.54|10.47|10.49|10.42|8
1727953200000|2024-10-03 11:00:00|10.55|10.48|10.55|10.48|10.56|10.49|10.53|10.46|15
1727953500000|2024-10-03 11:05:00|10.54|10.47|10.55|10.48|10.55|10.48|10.54|10.47|2
1727953800000|2024-10-03 11:10:00|10.54|10.47|10.54|10.47|10.54|10.47|10.54|10.47|1
1727954100000|2024-10-03 11:15:00|10.53|10.46|10.51|10.44|10.53|10.46|10.51|10.44|5
1727954700000|2024-10-03 11:25:00|10.5|10.43|10.48|10.41|10.51|10.44|10.48|10.41|5
1727955000000|2024-10-03 11:30:00|10.49|10.42|10.49|10.42|10.49|10.42|10.49|10.42|1
1727955900000|2024-10-03 11:45:00|10.5|10.43|10.48|10.41|10.5|10.43|10.48|10.41|11
1727956200000|2024-10-03 11:50:00|10.47|10.4|10.46|10.39|10.48|10.41|10.45|10.38|10
1727956800000|2024-10-03 12:00:00|10.45|10.38|10.38|10.31|10.45|10.38|10.38|10.31|16
1727957100000|2024-10-03 12:05:00|10.37|10.3|10.38|10.31|10.38|10.31|10.37|10.3|4
1727957400000|2024-10-03 12:10:00|10.39|10.32|10.39|10.32|10.39|10.32|10.39|10.32|1
1727957700000|2024-10-03 12:15:00|10.38|10.31|10.42|10.35|10.43|10.36|10.38|10.31|25
1727958000000|2024-10-03 12:20:00|10.41|10.34|10.42|10.35|10.42|10.35|10.41|10.34|2
1727958300000|2024-10-03 12:25:00|10.41|10.34|10.42|10.35|10.42|10.35|10.41|10.34|2
1727958900000|2024-10-03 12:35:00|10.43|10.36|10.43|10.36|10.48|10.41|10.43|10.36|33
1727959200000|2024-10-03 12:40:00|10.42|10.35|10.43|10.36|10.43|10.36|10.41|10.34|12
1727960100000|2024-10-03 12:55:00|10.44|10.37|10.43|10.36|10.46|10.39|10.43|10.36|9
1727960700000|2024-10-03 13:05:00|10.41|10.34|10.37|10.3|10.41|10.34|10.35|10.28|31
1727961000000|2024-10-03 13:10:00|10.38|10.31|10.33|10.26|10.38|10.31|10.33|10.26|16
1727961600000|2024-10-03 13:20:00|10.35|10.28|10.39|10.32|10.39|10.32|10.35|10.28|24
1727961900000|2024-10-03 13:25:00|10.4|10.33|10.44|10.37|10.46|10.39|10.4|10.33|36
1727962500000|2024-10-03 13:35:00|10.4|10.33|10.32|10.25|10.4|10.33|10.32|10.25|25
1727962800000|2024-10-03 13:40:00|10.33|10.26|10.42|10.35|10.44|10.37|10.3|10.23|57
1727963100000|2024-10-03 13:45:00|10.43|10.36|10.4|10.33|10.44|10.37|10.4|10.33|30
1727963400000|2024-10-03 13:50:00|10.38|10.31|10.38|10.31|10.39|10.32|10.36|10.29|9
1727963700000|2024-10-03 13:55:00|10.37|10.3|10.45|10.38|10.46|10.39|10.37|10.3|31
1727964000000|2024-10-03 14:00:00|10.46|10.39|10.48|10.41|10.52|10.45|10.45|10.38|77
1727964300000|2024-10-03 14:05:00|10.49|10.42|10.51|10.44|10.58|10.51|10.48|10.41|43
1727964600000|2024-10-03 14:10:00|10.52|10.45|10.47|10.4|10.6|10.53|10.45|10.38|54
1727964900000|2024-10-03 14:15:00|10.48|10.41|10.52|10.45|10.56|10.49|10.47|10.4|73
1727965200000|2024-10-03 14:20:00|10.51|10.44|10.44|10.37|10.53|10.46|10.42|10.35|60
1727965500000|2024-10-03 14:25:00|10.43|10.36|10.4|10.33|10.43|10.36|10.38|10.31|40
1727965800000|2024-10-03 14:30:00|10.39|10.32|10.41|10.34|10.42|10.35|10.38|10.31|33
1727966700000|2024-10-03 14:45:00|10.39|10.32|10.34|10.27|10.43|10.36|10.34|10.27|41
1727967000000|2024-10-03 14:50:00|10.35|10.28|10.35|10.28|10.35|10.28|10.33|10.26|5
1727967300000|2024-10-03 14:55:00|10.32|10.25|10.29|10.22|10.32|10.25|10.28|10.21|7
1727967600000|2024-10-03 15:00:00|10.28|10.21|10.33|10.26|10.33|10.26|10.27|10.2|56
1727967900000|2024-10-03 15:05:00|10.32|10.25|10.29|10.22|10.36|10.29|10.27|10.2|45
1727968200000|2024-10-03 15:10:00|10.28|10.21|10.28|10.21|10.29|10.22|10.28|10.21|3
1727968500000|2024-10-03 15:15:00|10.29|10.22|10.24|10.17|10.32|10.25|10.24|10.17|23
1727968800000|2024-10-03 15:20:00|10.23|10.16|10.29|10.22|10.33|10.26|10.2|10.13|51
1727969100000|2024-10-03 15:25:00|10.28|10.21|10.22|10.15|10.28|10.21|10.18|10.11|40
1727969400000|2024-10-03 15:30:00|10.21|10.14|10.23|10.16|10.25|10.18|10.19|10.12|37
1727969700000|2024-10-03 15:35:00|10.24|10.17|10.29|10.22|10.29|10.22|10.24|10.17|6
1727970000000|2024-10-03 15:40:00|10.26|10.19|10.26|10.19|10.28|10.21|10.24|10.17|18
1727970300000|2024-10-03 15:45:00|10.27|10.2|10.36|10.29|10.38|10.31|10.25|10.18|48
1727970600000|2024-10-03 15:50:00|10.37|10.3|10.41|10.34|10.41|10.34|10.37|10.3|15
1727971500000|2024-10-03 16:05:00|10.43|10.36|10.46|10.39|10.47|10.4|10.42|10.35|13
1727971800000|2024-10-03 16:10:00|10.45|10.38|10.41|10.34|10.46|10.39|10.41|10.34|19
1727972400000|2024-10-03 16:20:00|10.39|10.32|10.37|10.3|10.39|10.32|10.35|10.28|8
1727973000000|2024-10-03 16:30:00|10.33|10.26|10.27|10.2|10.33|10.26|10.23|10.16|29
1727973600000|2024-10-03 16:40:00|10.28|10.21|10.27|10.2|10.28|10.21|10.25|10.18|12
1727973900000|2024-10-03 16:45:00|10.28|10.21|10.31|10.24|10.33|10.26|10.27|10.2|22
1727974200000|2024-10-03 16:50:00|10.3|10.23|10.34|10.27|10.36|10.29|10.3|10.23|18
1727974500000|2024-10-03 16:55:00|10.33|10.26|10.34|10.27|10.35|10.28|10.33|10.26|6
1727974800000|2024-10-03 17:00:00|10.32|10.25|10.29|10.22|10.33|10.26|10.26|10.19|28
1727975100000|2024-10-03 17:05:00|10.3|10.23|10.35|10.28|10.36|10.29|10.3|10.23|40
1727975400000|2024-10-03 17:10:00|10.36|10.29|10.4|10.33|10.42|10.35|10.36|10.29|32
1727975700000|2024-10-03 17:15:00|10.41|10.34|10.4|10.33|10.43|10.36|10.38|10.31|26
1727976000000|2024-10-03 17:20:00|10.39|10.32|10.44|10.37|10.45|10.38|10.39|10.32|32
1727976300000|2024-10-03 17:25:00|10.45|10.38|10.44|10.37|10.46|10.39|10.44|10.37|20
1727976600000|2024-10-03 17:30:00|10.45|10.38|10.41|10.34|10.45|10.38|10.4|10.33|16
1727976900000|2024-10-03 17:35:00|10.42|10.35|10.35|10.28|10.42|10.35|10.35|10.28|16
1727977200000|2024-10-03 17:40:00|10.34|10.27|10.4|10.33|10.4|10.33|10.34|10.27|13
1727977500000|2024-10-03 17:45:00|10.39|10.32|10.41|10.34|10.41|10.34|10.38|10.31|9
1727977800000|2024-10-03 17:50:00|10.4|10.33|10.42|10.35|10.42|10.35|10.4|10.33|3
1727978100000|2024-10-03 17:55:00|10.43|10.36|10.41|10.34|10.44|10.37|10.41|10.34|7
1727978400000|2024-10-03 18:00:00|10.42|10.35|10.43|10.36|10.43|10.36|10.41|10.34|10
1727978700000|2024-10-03 18:05:00|10.42|10.35|10.4|10.33|10.42|10.35|10.4|10.33|3
1727979000000|2024-10-03 18:10:00|10.39|10.32|10.39|10.32|10.4|10.33|10.39|10.32|5
1727979300000|2024-10-03 18:15:00|10.41|10.34|10.44|10.37|10.44|10.37|10.41|10.34|4
1727979600000|2024-10-03 18:20:00|10.45|10.38|10.43|10.36|10.49|10.42|10.43|10.36|17
1727979900000|2024-10-03 18:25:00|10.44|10.37|10.42|10.35|10.44|10.37|10.41|10.34|8
1727980200000|2024-10-03 18:30:00|10.41|10.34|10.4|10.33|10.41|10.34|10.4|10.33|4
1727980500000|2024-10-03 18:35:00|10.41|10.34|10.42|10.35|10.42|10.35|10.4|10.33|8
1727980800000|2024-10-03 18:40:00|10.41|10.34|10.46|10.39|10.46|10.39|10.41|10.34|14
1727981100000|2024-10-03 18:45:00|10.45|10.38|10.47|10.4|10.5|10.43|10.44|10.37|11
1727981400000|2024-10-03 18:50:00|10.48|10.41|10.46|10.39|10.5|10.43|10.46|10.39|13
1727981700000|2024-10-03 18:55:00|10.47|10.4|10.46|10.39|10.47|10.4|10.46|10.39|10
1727982000000|2024-10-03 19:00:00|10.44|10.37|10.46|10.39|10.47|10.4|10.44|10.37|17
1727982300000|2024-10-03 19:05:00|10.47|10.4|10.47|10.4|10.47|10.4|10.46|10.39|3
1727982600000|2024-10-03 19:10:00|10.43|10.36|10.44|10.37|10.44|10.37|10.42|10.35|10
1727982900000|2024-10-03 19:15:00|10.45|10.38|10.43|10.36|10.45|10.38|10.43|10.36|3
1727983200000|2024-10-03 19:20:00|10.44|10.37|10.44|10.37|10.45|10.38|10.44|10.37|7
1727983500000|2024-10-03 19:25:00|10.45|10.38|10.45|10.38|10.46|10.39|10.44|10.37|7
1727983800000|2024-10-03 19:30:00|10.46|10.39|10.49|10.42|10.49|10.42|10.46|10.39|12
1727984100000|2024-10-03 19:35:00|10.48|10.41|10.5|10.43|10.5|10.43|10.47|10.4|12
1727984400000|2024-10-03 19:40:00|10.49|10.42|10.47|10.4|10.49|10.42|10.47|10.4|13
1727984700000|2024-10-03 19:45:00|10.48|10.41|10.49|10.42|10.49|10.42|10.47|10.4|8
1727985000000|2024-10-03 19:50:00|10.5|10.43|10.51|10.44|10.52|10.45|10.5|10.43|8
1727985300000|2024-10-03 19:55:00|10.53|10.46|10.54|10.47|10.55|10.48|10.53|10.46|3
1727985600000|2024-10-03 20:00:00|10.53|10.46|10.54|10.47|10.54|10.47|10.5|10.43|19
1727986200000|2024-10-03 20:10:00|10.52|10.45|10.5|10.43|10.52|10.45|10.49|10.42|16
1727986500000|2024-10-03 20:15:00|10.51|10.44|10.5|10.43|10.52|10.45|10.49|10.42|10
1727986800000|2024-10-03 20:20:00|10.51|10.44|10.5|10.43|10.51|10.44|10.5|10.43|8
1727987700000|2024-10-03 20:35:00|10.49|10.42|10.49|10.42|10.49|10.42|10.48|10.41|3
1727988000000|2024-10-03 20:40:00|10.48|10.41|10.47|10.4|10.49|10.42|10.47|10.4|4
1727988900000|2024-10-03 20:55:00|10.46|10.39|10.47|10.4|10.47|10.4|10.46|10.39|4
1727989200000|2024-10-03 21:00:00|10.46|10.39|10.43|10.36|10.48|10.41|10.42|10.35|74
1727989500000|2024-10-03 21:05:00|10.42|10.35|10.46|10.39|10.46|10.39|10.42|10.35|37
1727989800000|2024-10-03 21:10:00|10.47|10.4|10.49|10.42|10.49|10.42|10.46|10.39|19
1727990100000|2024-10-03 21:15:00|10.5|10.43|10.51|10.44|10.51|10.44|10.48|10.41|46
1727990400000|2024-10-03 21:20:00|10.52|10.45|10.53|10.46|10.53|10.46|10.5|10.43|20
1727990700000|2024-10-03 21:25:00|10.52|10.45|10.52|10.45|10.53|10.46|10.51|10.44|17
1727991000000|2024-10-03 21:30:00|10.53|10.46|10.52|10.45|10.53|10.46|10.5|10.43|14
1727991300000|2024-10-03 21:35:00|10.51|10.44|10.51|10.44|10.54|10.47|10.51|10.44|11
1727991600000|2024-10-03 21:40:00|10.52|10.45|10.52|10.45|10.53|10.46|10.52|10.45|9
1727991900000|2024-10-03 21:45:00|10.53|10.46|10.53|10.46|10.53|10.46|10.52|10.45|5
1727992200000|2024-10-03 21:50:00|10.52|10.45|10.54|10.47|10.54|10.47|10.52|10.45|5
1727992500000|2024-10-03 21:55:00|10.53|10.46|10.53|10.46|10.53|10.46|10.53|10.46|1
1727993100000|2024-10-03 22:05:00|10.52|10.45|10.52|10.45|10.52|10.45|10.5|10.43|9
1727993400000|2024-10-03 22:10:00|10.51|10.44|10.52|10.45|10.52|10.45|10.51|10.44|16
1727993700000|2024-10-03 22:15:00|10.51|10.44|10.53|10.46|10.54|10.47|10.51|10.44|13
1727994000000|2024-10-03 22:20:00|10.54|10.47|10.55|10.48|10.58|10.51|10.54|10.47|10
1727994300000|2024-10-03 22:25:00|10.56|10.49|10.58|10.51|10.58|10.51|10.55|10.48|11
1727994600000|2024-10-03 22:30:00|10.59|10.52|10.6|10.53|10.6|10.53|10.58|10.51|10
1727994900000|2024-10-03 22:35:00|10.59|10.52|10.56|10.49|10.59|10.52|10.56|10.49|6
1727995500000|2024-10-03 22:45:00|10.55|10.48|10.54|10.47|10.55|10.48|10.52|10.45|17
1727995800000|2024-10-03 22:50:00|10.53|10.46|10.55|10.48|10.55|10.48|10.53|10.46|3
1727996400000|2024-10-03 23:00:00|10.54|10.47|10.56|10.49|10.59|10.52|10.54|10.47|17
1727996700000|2024-10-03 23:05:00|10.55|10.48|10.55|10.48|10.59|10.52|10.55|10.48|11
1727997000000|2024-10-03 23:10:00|10.56|10.49|10.58|10.51|10.59|10.52|10.55|10.48|9
1727997300000|2024-10-03 23:15:00|10.57|10.5|10.54|10.47|10.58|10.51|10.54|10.47|14
1727997600000|2024-10-03 23:20:00|10.55|10.48|10.54|10.47|10.55|10.48|10.53|10.46|6
1727998200000|2024-10-03 23:30:00|10.55|10.48|10.54|10.47|10.55|10.48|10.54|10.47|2
1727998500000|2024-10-03 23:35:00|10.55|10.48|10.56|10.49|10.56|10.49|10.54|10.47|4
1727999400000|2024-10-03 23:50:00|10.54|10.47|10.55|10.48|10.56|10.49|10.54|10.47|6
1728000000000|2024-10-04 00:00:00|10.54|10.47|10.57|10.5|10.58|10.51|10.54|10.47|20
1728000300000|2024-10-04 00:05:00|10.58|10.51|10.59|10.52|10.59|10.52|10.57|10.5|16
1728000600000|2024-10-04 00:10:00|10.6|10.53|10.57|10.5|10.62|10.55|10.57|10.5|12
1728000900000|2024-10-04 00:15:00|10.56|10.49|10.6|10.53|10.6|10.53|10.55|10.48|17
1728001500000|2024-10-04 00:25:00|10.58|10.51|10.57|10.5|10.59|10.52|10.54|10.47|13
1728001800000|2024-10-04 00:30:00|10.58|10.51|10.57|10.5|10.59|10.52|10.55|10.48|29
1728002100000|2024-10-04 00:35:00|10.56|10.49|10.55|10.48|10.57|10.5|10.52|10.45|24
1728002400000|2024-10-04 00:40:00|10.54|10.47|10.54|10.47|10.55|10.48|10.52|10.45|11
1728002700000|2024-10-04 00:45:00|10.56|10.49|10.55|10.48|10.58|10.51|10.55|10.48|12
1728003000000|2024-10-04 00:50:00|10.56|10.49|10.55|10.48|10.57|10.5|10.54|10.47|18
1728003300000|2024-10-04 00:55:00|10.56|10.49|10.53|10.46|10.56|10.49|10.53|10.46|8
1728003600000|2024-10-04 01:00:00|10.54|10.47|10.57|10.5|10.57|10.5|10.53|10.46|10
1728003900000|2024-10-04 01:05:00|10.58|10.51|10.57|10.5|10.58|10.51|10.55|10.48|12
1728004200000|2024-10-04 01:10:00|10.58|10.51|10.58|10.51|10.6|10.53|10.58|10.51|5
1728004500000|2024-10-04 01:15:00|10.59|10.52|10.61|10.54|10.63|10.56|10.59|10.52|13
1728004800000|2024-10-04 01:20:00|10.6|10.53|10.67|10.6|10.67|10.6|10.59|10.52|18
1728005100000|2024-10-04 01:25:00|10.66|10.59|10.68|10.61|10.71|10.64|10.64|10.57|32
1728005400000|2024-10-04 01:30:00|10.69|10.62|10.69|10.62|10.72|10.65|10.68|10.61|30
1728005700000|2024-10-04 01:35:00|10.68|10.61|10.69|10.62|10.7|10.63|10.68|10.61|18
1728006000000|2024-10-04 01:40:00|10.68|10.61|10.67|10.6|10.68|10.61|10.66|10.59|7
1728006300000|2024-10-04 01:45:00|10.66|10.59|10.69|10.62|10.69|10.62|10.66|10.59|10
1728006600000|2024-10-04 01:50:00|10.68|10.61|10.7|10.63|10.7|10.63|10.68|10.61|5
1728006900000|2024-10-04 01:55:00|10.69|10.62|10.7|10.63|10.71|10.64|10.69|10.62|4
1728007200000|2024-10-04 02:00:00|10.69|10.62|10.69|10.62|10.73|10.66|10.69|10.62|21
1728007500000|2024-10-04 02:05:00|10.7|10.63|10.69|10.62|10.7|10.63|10.69|10.62|2
1728008100000|2024-10-04 02:15:00|10.68|10.61|10.68|10.61|10.68|10.61|10.68|10.61|1
1728008400000|2024-10-04 02:20:00|10.67|10.6|10.65|10.58|10.68|10.61|10.65|10.58|5
1728008700000|2024-10-04 02:25:00|10.64|10.57|10.64|10.57|10.64|10.57|10.64|10.57|1
1728009600000|2024-10-04 02:40:00|10.7|10.63|10.7|10.63|10.7|10.63|10.69|10.62|3
1728009900000|2024-10-04 02:45:00|10.71|10.64|10.71|10.64|10.71|10.64|10.71|10.64|1
1728010200000|2024-10-04 02:50:00|10.7|10.63|10.7|10.63|10.71|10.64|10.7|10.63|3
1728011100000|2024-10-04 03:05:00|10.68|10.61|10.66|10.59|10.68|10.61|10.66|10.59|5
1728011700000|2024-10-04 03:15:00|10.67|10.6|10.66|10.59|10.68|10.61|10.66|10.59|16
1728012000000|2024-10-04 03:20:00|10.67|10.6|10.68|10.61|10.68|10.61|10.67|10.6|2
1728012600000|2024-10-04 03:30:00|10.67|10.6|10.67|10.6|10.67|10.6|10.66|10.59|3
1728012900000|2024-10-04 03:35:00|10.68|10.61|10.68|10.61|10.69|10.62|10.67|10.6|6
1728013200000|2024-10-04 03:40:00|10.67|10.6|10.68|10.61|10.68|10.61|10.67|10.6|2
1728013500000|2024-10-04 03:45:00|10.67|10.6|10.67|10.6|10.69|10.62|10.67|10.6|7
1728013800000|2024-10-04 03:50:00|10.68|10.61|10.67|10.6|10.69|10.62|10.67|10.6|4
1728014100000|2024-10-04 03:55:00|10.68|10.61|10.68|10.61|10.68|10.61|10.67|10.6|3
1728014400000|2024-10-04 04:00:00|10.69|10.62|10.7|10.63|10.7|10.63|10.69|10.62|4
1728014700000|2024-10-04 04:05:00|10.71|10.64|10.72|10.65|10.72|10.65|10.71|10.64|2
1728015300000|2024-10-04 04:15:00|10.71|10.64|10.72|10.65|10.73|10.66|10.71|10.64|4
1728015600000|2024-10-04 04:20:00|10.73|10.66|10.75|10.68|10.75|10.68|10.73|10.66|2
1728015900000|2024-10-04 04:25:00|10.74|10.67|10.76|10.69|10.77|10.7|10.74|10.67|9
1728016200000|2024-10-04 04:30:00|10.77|10.7|10.78|10.71|10.79|10.72|10.77|10.7|6
1728016500000|2024-10-04 04:35:00|10.77|10.7|10.78|10.71|10.78|10.71|10.77|10.7|4
1728016800000|2024-10-04 04:40:00|10.77|10.7|10.76|10.69|10.77|10.7|10.76|10.69|6
1728017100000|2024-10-04 04:45:00|10.75|10.68|10.73|10.66|10.75|10.68|10.73|10.66|9
1728017400000|2024-10-04 04:50:00|10.74|10.67|10.72|10.65|10.74|10.67|10.72|10.65|3
1728017700000|2024-10-04 04:55:00|10.73|10.66|10.74|10.67|10.74|10.67|10.73|10.66|2
1728018000000|2024-10-04 05:00:00|10.73|10.66|10.75|10.68|10.75|10.68|10.73|10.66|3
1728018300000|2024-10-04 05:05:00|10.76|10.69|10.78|10.71|10.78|10.71|10.76|10.69|3
1728018600000|2024-10-04 05:10:00|10.79|10.72|10.79|10.72|10.79|10.72|10.78|10.71|7
1728018900000|2024-10-04 05:15:00|10.8|10.73|10.81|10.74|10.82|10.75|10.8|10.73|10
1728019200000|2024-10-04 05:20:00|10.82|10.75|10.81|10.74|10.83|10.76|10.8|10.73|6
1728019500000|2024-10-04 05:25:00|10.8|10.73|10.8|10.73|10.8|10.73|10.8|10.73|1
1728019800000|2024-10-04 05:30:00|10.81|10.74|10.81|10.74|10.81|10.74|10.81|10.74|1
1728020100000|2024-10-04 05:35:00|10.83|10.76|10.86|10.79|10.86|10.79|10.82|10.75|6
1728020400000|2024-10-04 05:40:00|10.87|10.8|10.85|10.78|10.87|10.8|10.85|10.78|11
1728020700000|2024-10-04 05:45:00|10.84|10.77|10.87|10.8|10.87|10.8|10.84|10.77|16
1728021000000|2024-10-04 05:50:00|10.86|10.79|10.86|10.79|10.87|10.8|10.86|10.79|5
1728021300000|2024-10-04 05:55:00|10.87|10.8|10.87|10.8|10.87|10.8|10.86|10.79|3
1728021600000|2024-10-04 06:00:00|10.86|10.79|10.82|10.75|10.86|10.79|10.82|10.75|19
1728021900000|2024-10-04 06:05:00|10.84|10.77|10.84|10.77|10.85|10.78|10.83|10.76|7
1728022200000|2024-10-04 06:10:00|10.85|10.78|10.84|10.77|10.85|10.78|10.84|10.77|2
1728022500000|2024-10-04 06:15:00|10.85|10.78|10.86|10.79|10.87|10.8|10.84|10.77|6
1728023100000|2024-10-04 06:25:00|10.88|10.81|10.89|10.82|10.89|10.82|10.88|10.81|4
1728023700000|2024-10-04 06:35:00|10.88|10.81|10.89|10.82|10.89|10.82|10.88|10.81|2
1728024900000|2024-10-04 06:55:00|10.84|10.77|10.84|10.77|10.84|10.77|10.83|10.76|5
1728025200000|2024-10-04 07:00:00|10.83|10.76|10.79|10.72|10.84|10.77|10.79|10.72|3
1728025800000|2024-10-04 07:10:00|10.78|10.71|10.78|10.71|10.78|10.71|10.78|10.71|1
1728026400000|2024-10-04 07:20:00|10.79|10.72|10.8|10.73|10.8|10.73|10.79|10.72|2
1728026700000|2024-10-04 07:25:00|10.81|10.74|10.81|10.74|10.81|10.74|10.8|10.73|5
1728027000000|2024-10-04 07:30:00|10.8|10.73|10.82|10.75|10.82|10.75|10.8|10.73|8
1728027300000|2024-10-04 07:35:00|10.83|10.76|10.82|10.75|10.83|10.76|10.82|10.75|2
1728027600000|2024-10-04 07:40:00|10.81|10.74|10.82|10.75|10.82|10.75|10.81|10.74|6
1728027900000|2024-10-04 07:45:00|10.84|10.77|10.82|10.75|10.84|10.77|10.82|10.75|3
1728028200000|2024-10-04 07:50:00|10.83|10.76|10.86|10.79|10.86|10.79|10.83|10.76|14
1728028500000|2024-10-04 07:55:00|10.85|10.78|10.84|10.77|10.85|10.78|10.84|10.77|2
1728028800000|2024-10-04 08:00:00|10.83|10.76|10.83|10.76|10.83|10.76|10.82|10.75|5
1728029100000|2024-10-04 08:05:00|10.82|10.75|10.83|10.76|10.83|10.76|10.82|10.75|2
1728029700000|2024-10-04 08:15:00|10.84|10.77|10.85|10.78|10.85|10.78|10.84|10.77|2
1728030000000|2024-10-04 08:20:00|10.87|10.8|10.91|10.84|10.92|10.85|10.87|10.8|4
1728030300000|2024-10-04 08:25:00|10.9|10.83|10.89|10.82|10.91|10.84|10.89|10.82|12
1728030600000|2024-10-04 08:30:00|10.9|10.83|10.89|10.82|10.9|10.83|10.88|10.81|4
1728030900000|2024-10-04 08:35:00|10.9|10.83|10.91|10.84|10.91|10.84|10.9|10.83|4
1728031500000|2024-10-04 08:45:00|10.9|10.83|10.9|10.83|10.9|10.83|10.9|10.83|1
1728032100000|2024-10-04 08:55:00|10.88|10.81|10.87|10.8|10.88|10.81|10.87|10.8|2
1728032400000|2024-10-04 09:00:00|10.84|10.77|10.85|10.78|10.85|10.78|10.83|10.76|10
1728032700000|2024-10-04 09:05:00|10.86|10.79|10.87|10.8|10.87|10.8|10.86|10.79|6
1728033000000|2024-10-04 09:10:00|10.88|10.81|10.89|10.82|10.89|10.82|10.88|10.81|4
1728033300000|2024-10-04 09:15:00|10.88|10.81|10.86|10.79|10.89|10.82|10.85|10.78|19
1728033600000|2024-10-04 09:20:00|10.85|10.78|10.83|10.76|10.85|10.78|10.82|10.75|23
1728033900000|2024-10-04 09:25:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|33
1728034200000|2024-10-04 09:30:00|10.81|10.74|10.81|10.74|10.82|10.75|10.8|10.73|29
1728034500000|2024-10-04 09:35:00|10.82|10.75|10.82|10.75|10.82|10.75|10.82|10.75|1
1728034800000|2024-10-04 09:40:00|10.81|10.74|10.81|10.74|10.82|10.75|10.81|10.74|3
1728035400000|2024-10-04 09:50:00|10.8|10.73|10.8|10.73|10.81|10.74|10.8|10.73|3
1728036000000|2024-10-04 10:00:00|10.81|10.74|10.81|10.74|10.81|10.74|10.81|10.74|1
1728036600000|2024-10-04 10:10:00|10.8|10.73|10.8|10.73|10.8|10.73|10.8|10.73|1
1728036900000|2024-10-04 10:15:00|10.81|10.74|10.79|10.72|10.81|10.74|10.78|10.71|9
1728037200000|2024-10-04 10:20:00|10.8|10.73|10.8|10.73|10.8|10.73|10.79|10.72|3
1728038100000|2024-10-04 10:35:00|10.79|10.72|10.81|10.74|10.81|10.74|10.79|10.72|5
1728038400000|2024-10-04 10:40:00|10.82|10.75|10.83|10.76|10.84|10.77|10.81|10.74|14
1728038700000|2024-10-04 10:45:00|10.84|10.77|10.81|10.74|10.84|10.77|10.81|10.74|18
1728039000000|2024-10-04 10:50:00|10.82|10.75|10.8|10.73|10.82|10.75|10.8|10.73|7
1728039300000|2024-10-04 10:55:00|10.79|10.72|10.77|10.7|10.79|10.72|10.77|10.7|6
1728039600000|2024-10-04 11:00:00|10.78|10.71|10.78|10.71|10.78|10.71|10.78|10.71|1
1728040200000|2024-10-04 11:10:00|10.79|10.72|10.8|10.73|10.8|10.73|10.78|10.71|3
1728041100000|2024-10-04 11:25:00|10.81|10.74|10.81|10.74|10.81|10.74|10.81|10.74|1
1728042300000|2024-10-04 11:45:00|10.84|10.77|10.88|10.81|10.89|10.82|10.84|10.77|6
1728042600000|2024-10-04 11:50:00|10.89|10.82|10.89|10.82|10.9|10.83|10.88|10.81|7
1728042900000|2024-10-04 11:55:00|10.88|10.81|10.89|10.82|10.9|10.83|10.87|10.8|10
1728043200000|2024-10-04 12:00:00|10.9|10.83|10.91|10.84|10.92|10.85|10.89|10.82|12
1728043500000|2024-10-04 12:05:00|10.92|10.85|10.93|10.86|10.93|10.86|10.91|10.84|6
1728043800000|2024-10-04 12:10:00|10.92|10.85|10.93|10.86|10.94|10.87|10.91|10.84|14
1728044400000|2024-10-04 12:20:00|10.92|10.85|10.93|10.86|10.94|10.87|10.91|10.84|8
1728044700000|2024-10-04 12:25:00|10.94|10.87|10.93|10.86|10.95|10.88|10.93|10.86|24
1728045000000|2024-10-04 12:30:00|10.94|10.87|10.87|10.8|10.98|10.91|10.83|10.76|200
1728045300000|2024-10-04 12:35:00|10.88|10.81|10.94|10.87|10.95|10.88|10.87|10.8|143
1728045600000|2024-10-04 12:40:00|10.93|10.86|10.87|10.8|10.94|10.87|10.85|10.78|69
1728045900000|2024-10-04 12:45:00|10.88|10.81|10.93|10.86|10.94|10.87|10.87|10.8|52
1728046200000|2024-10-04 12:50:00|10.94|10.87|11|10.93|11.02|10.95|10.93|10.86|155
1728046500000|2024-10-04 12:55:00|10.99|10.92|11.03|10.96|11.03|10.96|10.99|10.92|79
1728046800000|2024-10-04 13:00:00|11.01|10.94|11.01|10.94|11.01|10.94|11.01|10.94|1
1728047100000|2024-10-04 13:05:00|11.02|10.95|10.9|10.83|11.02|10.95|10.89|10.82|33
1728047400000|2024-10-04 13:10:00|10.91|10.84|10.91|10.84|10.93|10.86|10.9|10.83|39
1728047700000|2024-10-04 13:15:00|10.92|10.85|10.94|10.87|10.95|10.88|10.92|10.85|11
1728048000000|2024-10-04 13:20:00|10.9|10.83|10.85|10.78|10.9|10.83|10.85|10.78|15
1728048300000|2024-10-04 13:25:00|10.84|10.77|10.86|10.79|10.87|10.8|10.84|10.77|11
1728048900000|2024-10-04 13:35:00|10.88|10.81|10.91|10.84|10.93|10.86|10.88|10.81|53
1728049200000|2024-10-04 13:40:00|10.92|10.85|10.91|10.84|10.94|10.87|10.9|10.83|50
1728050100000|2024-10-04 13:55:00|10.88|10.81|10.85|10.78|10.88|10.81|10.84|10.77|22
1728050700000|2024-10-04 14:05:00|10.79|10.72|10.79|10.72|10.83|10.76|10.77|10.7|59
1728051000000|2024-10-04 14:10:00|10.78|10.71|10.79|10.72|10.8|10.73|10.75|10.68|56
1728051300000|2024-10-04 14:15:00|10.8|10.73|10.83|10.76|10.83|10.76|10.79|10.72|28
1728051600000|2024-10-04 14:20:00|10.82|10.75|10.74|10.67|10.83|10.76|10.74|10.67|29
1728051900000|2024-10-04 14:25:00|10.75|10.68|10.73|10.66|10.76|10.69|10.7|10.63|39
1728052200000|2024-10-04 14:30:00|10.72|10.65|10.71|10.64|10.74|10.67|10.7|10.63|40
1728052500000|2024-10-04 14:35:00|10.72|10.65|10.71|10.64|10.74|10.67|10.71|10.64|32
1728052800000|2024-10-04 14:40:00|10.72|10.65|10.77|10.7|10.77|10.7|10.72|10.65|16
1728053100000|2024-10-04 14:45:00|10.76|10.69|10.78|10.71|10.78|10.71|10.75|10.68|9
1728053400000|2024-10-04 14:50:00|10.79|10.72|10.79|10.72|10.8|10.73|10.78|10.71|13
1728054300000|2024-10-04 15:05:00|10.82|10.75|10.86|10.79|10.88|10.81|10.82|10.75|12
1728054900000|2024-10-04 15:15:00|10.85|10.78|10.85|10.78|10.87|10.8|10.84|10.77|11
1728055500000|2024-10-04 15:25:00|10.84|10.77|10.83|10.76|10.84|10.77|10.83|10.76|2
1728056100000|2024-10-04 15:35:00|10.82|10.75|10.8|10.73|10.83|10.76|10.8|10.73|13
1728056400000|2024-10-04 15:40:00|10.81|10.74|10.83|10.76|10.84|10.77|10.81|10.74|5
1728056700000|2024-10-04 15:45:00|10.84|10.77|10.84|10.77|10.84|10.77|10.83|10.76|3
1728057600000|2024-10-04 16:00:00|10.86|10.79|10.87|10.8|10.88|10.81|10.85|10.78|7
1728058200000|2024-10-04 16:10:00|10.86|10.79|10.84|10.77|10.86|10.79|10.84|10.77|5
1728058800000|2024-10-04 16:20:00|10.85|10.78|10.85|10.78|10.86|10.79|10.84|10.77|11
1728059100000|2024-10-04 16:25:00|10.86|10.79|10.91|10.84|10.91|10.84|10.86|10.79|5
1728059400000|2024-10-04 16:30:00|10.92|10.85|10.97|10.9|10.99|10.92|10.91|10.84|46
1728059700000|2024-10-04 16:35:00|10.96|10.89|10.96|10.89|10.98|10.91|10.94|10.87|35
1728060000000|2024-10-04 16:40:00|10.95|10.88|10.96|10.89|10.98|10.91|10.94|10.87|58
1728060300000|2024-10-04 16:45:00|10.97|10.9|10.97|10.9|10.98|10.91|10.96|10.89|11
1728060600000|2024-10-04 16:50:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|2
1728060900000|2024-10-04 16:55:00|10.93|10.86|10.94|10.87|10.94|10.87|10.92|10.85|4
1728061200000|2024-10-04 17:00:00|10.95|10.88|10.96|10.89|10.97|10.9|10.95|10.88|6
1728061500000|2024-10-04 17:05:00|10.97|10.9|10.97|10.9|10.98|10.91|10.96|10.89|5
1728061800000|2024-10-04 17:10:00|10.96|10.89|10.93|10.86|10.96|10.89|10.92|10.85|13
1728062100000|2024-10-04 17:15:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|5
1728062400000|2024-10-04 17:20:00|10.93|10.86|10.92|10.85|10.94|10.87|10.92|10.85|8
1728062700000|2024-10-04 17:25:00|10.91|10.84|10.89|10.82|10.91|10.84|10.89|10.82|5
1728063000000|2024-10-04 17:30:00|10.9|10.83|10.9|10.83|10.92|10.85|10.9|10.83|6
1728063300000|2024-10-04 17:35:00|10.89|10.82|10.89|10.82|10.9|10.83|10.87|10.8|15
1728063600000|2024-10-04 17:40:00|10.9|10.83|10.93|10.86|10.93|10.86|10.89|10.82|10
1728063900000|2024-10-04 17:45:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|9
1728064200000|2024-10-04 17:50:00|10.93|10.86|10.92|10.85|10.94|10.87|10.91|10.84|14
1728064500000|2024-10-04 17:55:00|10.91|10.84|10.91|10.84|10.92|10.85|10.91|10.84|7
1728064800000|2024-10-04 18:00:00|10.92|10.85|10.9|10.83|10.92|10.85|10.9|10.83|5
1728065100000|2024-10-04 18:05:00|10.91|10.84|10.92|10.85|10.93|10.86|10.91|10.84|6
1728065400000|2024-10-04 18:10:00|10.91|10.84|10.92|10.85|10.92|10.85|10.9|10.83|10
1728065700000|2024-10-04 18:15:00|10.91|10.84|10.93|10.86|10.94|10.87|10.91|10.84|9
1728066300000|2024-10-04 18:25:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|5
1728066600000|2024-10-04 18:30:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|2
1728066900000|2024-10-04 18:35:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|2
1728067200000|2024-10-04 18:40:00|10.95|10.88|10.94|10.87|10.96|10.89|10.94|10.87|4
1728067500000|2024-10-04 18:45:00|10.95|10.88|10.95|10.88|10.95|10.88|10.94|10.87|5
1728068100000|2024-10-04 18:55:00|10.96|10.89|10.99|10.92|10.99|10.92|10.96|10.89|8
1728068400000|2024-10-04 19:00:00|11|10.93|10.99|10.92|11.02|10.95|10.98|10.91|18
1728068700000|2024-10-04 19:05:00|11|10.93|10.97|10.9|11|10.93|10.97|10.9|6
1728069000000|2024-10-04 19:10:00|10.98|10.91|10.99|10.92|10.99|10.92|10.97|10.9|10
1728069300000|2024-10-04 19:15:00|10.98|10.91|11.02|10.95|11.02|10.95|10.98|10.91|19
1728069900000|2024-10-04 19:25:00|11.03|10.96|11.02|10.95|11.03|10.96|11.02|10.95|4
1728070500000|2024-10-04 19:35:00|11.01|10.94|11.03|10.96|11.04|10.97|11.01|10.94|5
1728070800000|2024-10-04 19:40:00|11.04|10.97|11.04|10.97|11.04|10.97|11.03|10.96|7
1728071100000|2024-10-04 19:45:00|11.05|10.98|11.07|11|11.07|11|11.05|10.98|3
1728071400000|2024-10-04 19:50:00|11.08|11.01|11.07|11|11.08|11.01|11.06|10.99|6
1728071700000|2024-10-04 19:55:00|11.08|11.01|11.09|11.02|11.1|11.03|11.06|10.99|8
1728072000000|2024-10-04 20:00:00|11.08|11.01|11.08|11.01|11.09|11.02|11.07|11|5
1728072300000|2024-10-04 20:05:00|11.09|11.02|11.08|11.01|11.09|11.02|11.07|11|6
1728072600000|2024-10-04 20:10:00|11.07|11|11.06|10.99|11.07|11|11.05|10.98|8
1728072900000|2024-10-04 20:15:00|11.05|10.98|11.04|10.97|11.06|10.99|11.04|10.97|22
1728073200000|2024-10-04 20:20:00|11.05|10.98|11.02|10.95|11.05|10.98|11.02|10.95|10
1728073500000|2024-10-04 20:25:00|11.03|10.96|11.02|10.95|11.03|10.96|11.02|10.95|8
1728073800000|2024-10-04 20:30:00|11.01|10.94|11.01|10.94|11.02|10.95|11|10.93|29
1728074100000|2024-10-04 20:35:00|11.02|10.95|11.03|10.96|11.05|10.98|11.01|10.94|32
1728074400000|2024-10-04 20:40:00|11.04|10.97|11.04|10.97|11.04|10.97|11.03|10.96|7
1728074700000|2024-10-04 20:45:00|11.03|10.96|11.06|10.99|11.06|10.99|11.03|10.96|20
1728075000000|2024-10-04 20:50:00|11.05|10.98|11.06|10.99|11.06|10.99|11.05|10.98|18
1728075300000|2024-10-04 20:55:00|11.05|10.98|11.06|10.99|11.07|11|11.04|10.97|30
1728111600000|2024-10-05 07:00:00|10.96|10.89|10.95|10.88|10.98|10.91|10.95|10.88|88
1728111900000|2024-10-05 07:05:00|10.96|10.89|10.94|10.87|10.96|10.89|10.94|10.87|81
1728112200000|2024-10-05 07:10:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|112
1728112500000|2024-10-05 07:15:00|10.95|10.88|10.96|10.89|10.97|10.9|10.94|10.87|76
1728112800000|2024-10-05 07:20:00|10.97|10.9|10.96|10.89|10.97|10.9|10.96|10.89|100
1728113100000|2024-10-05 07:25:00|10.97|10.9|10.95|10.88|10.97|10.9|10.95|10.88|45
1728113400000|2024-10-05 07:30:00|10.96|10.89|10.96|10.89|10.96|10.89|10.95|10.88|41
1728113700000|2024-10-05 07:35:00|10.95|10.88|10.95|10.88|10.96|10.89|10.95|10.88|17
1728114000000|2024-10-05 07:40:00|10.94|10.87|10.93|10.86|10.95|10.88|10.93|10.86|6
1728114300000|2024-10-05 07:45:00|10.94|10.87|10.93|10.86|10.95|10.88|10.93|10.86|34
1728114600000|2024-10-05 07:50:00|10.94|10.87|10.94|10.87|10.95|10.88|10.93|10.86|27
1728114900000|2024-10-05 07:55:00|10.93|10.86|10.92|10.85|10.93|10.86|10.92|10.85|8
1728115200000|2024-10-05 08:00:00|10.93|10.86|10.94|10.87|10.94|10.87|10.92|10.85|18
1728115500000|2024-10-05 08:05:00|10.93|10.86|10.96|10.89|10.96|10.89|10.93|10.86|22
1728115800000|2024-10-05 08:10:00|10.95|10.88|10.95|10.88|10.96|10.89|10.94|10.87|11
1728116100000|2024-10-05 08:15:00|10.96|10.89|10.97|10.9|10.98|10.91|10.95|10.88|16
1728116400000|2024-10-05 08:20:00|10.98|10.91|10.99|10.92|10.99|10.92|10.97|10.9|60
1728116700000|2024-10-05 08:25:00|10.98|10.91|10.97|10.9|10.99|10.92|10.96|10.89|12
1728117000000|2024-10-05 08:30:00|10.98|10.91|10.99|10.92|10.99|10.92|10.98|10.91|2
1728117300000|2024-10-05 08:35:00|10.98|10.91|10.98|10.91|10.99|10.92|10.97|10.9|15
1728117600000|2024-10-05 08:40:00|10.99|10.92|10.97|10.9|10.99|10.92|10.96|10.89|13
1728117900000|2024-10-05 08:45:00|10.96|10.89|10.98|10.91|10.98|10.91|10.96|10.89|41
1728118200000|2024-10-05 08:50:00|10.97|10.9|10.98|10.91|10.99|10.92|10.97|10.9|20
1728118500000|2024-10-05 08:55:00|10.99|10.92|11|10.93|11|10.93|10.98|10.91|10
1728118800000|2024-10-05 09:00:00|10.99|10.92|10.99|10.92|10.99|10.92|10.98|10.91|11
1728119100000|2024-10-05 09:05:00|11|10.93|11.01|10.94|11.02|10.95|10.99|10.92|30
1728119400000|2024-10-05 09:10:00|11.02|10.95|11.02|10.95|11.03|10.96|11.01|10.94|25
1728119700000|2024-10-05 09:15:00|11.01|10.94|11|10.93|11.02|10.95|11|10.93|36
1728120000000|2024-10-05 09:20:00|11.01|10.94|11.02|10.95|11.04|10.97|11|10.93|32
1728120300000|2024-10-05 09:25:00|11.03|10.96|11.01|10.94|11.04|10.97|11.01|10.94|79
1728120600000|2024-10-05 09:30:00|11.02|10.95|11|10.93|11.02|10.95|10.99|10.92|47
1728120900000|2024-10-05 09:35:00|11.01|10.94|11.02|10.95|11.04|10.97|11|10.93|48
1728121200000|2024-10-05 09:40:00|11.03|10.96|11.04|10.97|11.04|10.97|11.02|10.95|18
1728121500000|2024-10-05 09:45:00|11.05|10.98|11.03|10.96|11.05|10.98|11.03|10.96|17
1728121800000|2024-10-05 09:50:00|11.02|10.95|11.02|10.95|11.03|10.96|11.01|10.94|71
1728122100000|2024-10-05 09:55:00|11.03|10.96|11.02|10.95|11.03|10.96|11.02|10.95|60
1728122400000|2024-10-05 10:00:00|11.03|10.96|11.03|10.96|11.03|10.96|11.02|10.95|55
1728122700000|2024-10-05 10:05:00|11.02|10.95|11.04|10.97|11.04|10.97|11.02|10.95|11
1728123000000|2024-10-05 10:10:00|11.03|10.96|11.03|10.96|11.04|10.97|11.03|10.96|7
1728123300000|2024-10-05 10:15:00|11.04|10.97|11.01|10.94|11.04|10.97|11.01|10.94|22
1728123600000|2024-10-05 10:20:00|11|10.93|10.99|10.92|11.01|10.94|10.98|10.91|20
1728123900000|2024-10-05 10:25:00|11|10.93|11|10.93|11|10.93|10.99|10.92|11
1728124200000|2024-10-05 10:30:00|10.99|10.92|10.99|10.92|10.99|10.92|10.97|10.9|9
1728124500000|2024-10-05 10:35:00|10.98|10.91|10.99|10.92|10.99|10.92|10.98|10.91|100
1728124800000|2024-10-05 10:40:00|10.98|10.91|10.99|10.92|10.99|10.92|10.98|10.91|14
1728125100000|2024-10-05 10:45:00|10.98|10.91|10.99|10.92|10.99|10.92|10.98|10.91|16
1728125400000|2024-10-05 10:50:00|10.98|10.91|10.98|10.91|10.99|10.92|10.97|10.9|25
1728125700000|2024-10-05 10:55:00|10.97|10.9|10.96|10.89|10.98|10.91|10.96|10.89|52
1728126000000|2024-10-05 11:00:00|10.95|10.88|10.96|10.89|10.97|10.9|10.94|10.87|16
1728126300000|2024-10-05 11:05:00|10.97|10.9|10.98|10.91|10.99|10.92|10.96|10.89|38
1728126600000|2024-10-05 11:10:00|10.99|10.92|10.99|10.92|11|10.93|10.98|10.91|9
1728126900000|2024-10-05 11:15:00|10.98|10.91|10.98|10.91|11|10.93|10.97|10.9|93
1728127200000|2024-10-05 11:20:00|10.97|10.9|10.98|10.91|10.98|10.91|10.97|10.9|38
1728127500000|2024-10-05 11:25:00|10.97|10.9|10.98|10.91|10.98|10.91|10.97|10.9|20
1728127800000|2024-10-05 11:30:00|10.97|10.9|10.98|10.91|10.99|10.92|10.97|10.9|40
1728128100000|2024-10-05 11:35:00|10.97|10.9|10.97|10.9|10.98|10.91|10.97|10.9|73
1728128400000|2024-10-05 11:40:00|10.96|10.89|10.96|10.89|10.97|10.9|10.96|10.89|5
1728128700000|2024-10-05 11:45:00|10.95|10.88|10.96|10.89|10.96|10.89|10.95|10.88|2
1728129000000|2024-10-05 11:50:00|10.95|10.88|10.96|10.89|10.97|10.9|10.95|10.88|14
1728129300000|2024-10-05 11:55:00|10.97|10.9|10.96|10.89|10.97|10.9|10.95|10.88|100
1728129600000|2024-10-05 12:00:00|10.97|10.9|10.99|10.92|10.99|10.92|10.96|10.89|25
1728129900000|2024-10-05 12:05:00|10.98|10.91|10.97|10.9|10.99|10.92|10.97|10.9|14
1728130200000|2024-10-05 12:10:00|10.98|10.91|10.97|10.9|10.99|10.92|10.97|10.9|22
1728130500000|2024-10-05 12:15:00|10.98|10.91|10.99|10.92|10.99|10.92|10.97|10.9|10
1728130800000|2024-10-05 12:20:00|11|10.93|10.99|10.92|11|10.93|10.99|10.92|12
1728131100000|2024-10-05 12:25:00|11|10.93|11|10.93|11.01|10.94|10.99|10.92|9
1728131400000|2024-10-05 12:30:00|10.99|10.92|11|10.93|11.01|10.94|10.99|10.92|20
1728131700000|2024-10-05 12:35:00|11.01|10.94|11|10.93|11.01|10.94|10.99|10.92|10
1728132300000|2024-10-05 12:45:00|10.99|10.92|11|10.93|11|10.93|10.99|10.92|6
1728132600000|2024-10-05 12:50:00|11.01|10.94|11.01|10.94|11.01|10.94|11|10.93|23
1728132900000|2024-10-05 12:55:00|11.02|10.95|11.02|10.95|11.02|10.95|11.01|10.94|15
1728133200000|2024-10-05 13:00:00|11.01|10.94|10.98|10.91|11.02|10.95|10.98|10.91|50
1728133500000|2024-10-05 13:05:00|10.99|10.92|10.99|10.92|10.99|10.92|10.98|10.91|19
1728133800000|2024-10-05 13:10:00|11|10.93|11.01|10.94|11.02|10.95|10.99|10.92|44
1728134100000|2024-10-05 13:15:00|11.02|10.95|11.01|10.94|11.03|10.96|11.01|10.94|22
1728134400000|2024-10-05 13:20:00|11.02|10.95|11.01|10.94|11.02|10.95|10.99|10.92|26
1728134700000|2024-10-05 13:25:00|11|10.93|10.99|10.92|11.01|10.94|10.99|10.92|18
1728135000000|2024-10-05 13:30:00|10.98|10.91|10.98|10.91|11|10.93|10.98|10.91|19
1728135300000|2024-10-05 13:35:00|10.99|10.92|10.98|10.91|10.99|10.92|10.97|10.9|26
1728135600000|2024-10-05 13:40:00|10.97|10.9|10.94|10.87|10.98|10.91|10.93|10.86|28
1728135900000|2024-10-05 13:45:00|10.93|10.86|10.92|10.85|10.93|10.86|10.91|10.84|34
1728136200000|2024-10-05 13:50:00|10.93|10.86|10.93|10.86|10.93|10.86|10.91|10.84|11
1728136500000|2024-10-05 13:55:00|10.92|10.85|10.91|10.84|10.92|10.85|10.91|10.84|6
1728136800000|2024-10-05 14:00:00|10.92|10.85|10.94|10.87|10.95|10.88|10.91|10.84|27
1728137100000|2024-10-05 14:05:00|10.95|10.88|10.92|10.85|10.95|10.88|10.92|10.85|24
1728137400000|2024-10-05 14:10:00|10.93|10.86|10.91|10.84|10.93|10.86|10.9|10.83|33
1728137700000|2024-10-05 14:15:00|10.9|10.83|10.92|10.85|10.93|10.86|10.89|10.82|29
1728138000000|2024-10-05 14:20:00|10.93|10.86|10.93|10.86|10.94|10.87|10.93|10.86|11
1728138300000|2024-10-05 14:25:00|10.94|10.87|10.94|10.87|10.95|10.88|10.93|10.86|33
1728138600000|2024-10-05 14:30:00|10.93|10.86|10.92|10.85|10.95|10.88|10.92|10.85|54
1728138900000|2024-10-05 14:35:00|10.93|10.86|10.93|10.86|10.94|10.87|10.92|10.85|9
1728139200000|2024-10-05 14:40:00|10.94|10.87|10.96|10.89|10.96|10.89|10.94|10.87|9
1728139500000|2024-10-05 14:45:00|10.95|10.88|10.96|10.89|10.98|10.91|10.94|10.87|20
1728139800000|2024-10-05 14:50:00|10.97|10.9|10.95|10.88|10.97|10.9|10.95|10.88|5
1728140100000|2024-10-05 14:55:00|10.96|10.89|10.96|10.89|10.96|10.89|10.95|10.88|5
1728140400000|2024-10-05 15:00:00|10.97|10.9|10.96|10.89|10.98|10.91|10.94|10.87|24
1728140700000|2024-10-05 15:05:00|10.97|10.9|10.93|10.86|10.97|10.9|10.93|10.86|21
1728141000000|2024-10-05 15:10:00|10.94|10.87|10.91|10.84|10.94|10.87|10.91|10.84|22
1728141300000|2024-10-05 15:15:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|14
1728141600000|2024-10-05 15:20:00|10.94|10.87|10.95|10.88|10.95|10.88|10.93|10.86|26
1728141900000|2024-10-05 15:25:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|22
1728142200000|2024-10-05 15:30:00|10.96|10.89|10.95|10.88|10.96|10.89|10.94|10.87|20
1728142500000|2024-10-05 15:35:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|8
1728142800000|2024-10-05 15:40:00|10.96|10.89|10.96|10.89|10.96|10.89|10.95|10.88|5
1728143100000|2024-10-05 15:45:00|10.95|10.88|10.97|10.9|10.97|10.9|10.95|10.88|17
1728143400000|2024-10-05 15:50:00|10.98|10.91|11.02|10.95|11.04|10.97|10.98|10.91|39
1728143700000|2024-10-05 15:55:00|11.01|10.94|11.02|10.95|11.03|10.96|11|10.93|25
1728144000000|2024-10-05 16:00:00|11.03|10.96|11|10.93|11.03|10.96|10.99|10.92|20
1728144300000|2024-10-05 16:05:00|10.99|10.92|11|10.93|11|10.93|10.97|10.9|52
1728144600000|2024-10-05 16:10:00|10.99|10.92|10.97|10.9|11|10.93|10.97|10.9|25
1728144900000|2024-10-05 16:15:00|10.96|10.89|10.98|10.91|10.99|10.92|10.94|10.87|39
1728145200000|2024-10-05 16:20:00|10.97|10.9|11.01|10.94|11.01|10.94|10.97|10.9|15
1728145500000|2024-10-05 16:25:00|11.02|10.95|11.04|10.97|11.04|10.97|11.01|10.94|49
1728145800000|2024-10-05 16:30:00|11.05|10.98|10.99|10.92|11.06|10.99|10.98|10.91|51
1728146100000|2024-10-05 16:35:00|11|10.93|10.98|10.91|11|10.93|10.97|10.9|53
1728146400000|2024-10-05 16:40:00|10.97|10.9|10.94|10.87|10.97|10.9|10.94|10.87|64
1728146700000|2024-10-05 16:45:00|10.95|10.88|10.94|10.87|10.97|10.9|10.93|10.86|42
1728147000000|2024-10-05 16:50:00|10.93|10.86|10.93|10.86|10.95|10.88|10.92|10.85|63
1728147300000|2024-10-05 16:55:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|24
1728147600000|2024-10-05 17:00:00|10.92|10.85|10.94|10.87|10.96|10.89|10.92|10.85|85
1728147900000|2024-10-05 17:05:00|10.95|10.88|10.93|10.86|10.95|10.88|10.92|10.85|67
1728148200000|2024-10-05 17:10:00|10.94|10.87|10.93|10.86|10.95|10.88|10.93|10.86|44
1728148500000|2024-10-05 17:15:00|10.92|10.85|10.94|10.87|10.95|10.88|10.92|10.85|33
1728148800000|2024-10-05 17:20:00|10.95|10.88|10.95|10.88|10.96|10.89|10.94|10.87|23
1728149100000|2024-10-05 17:25:00|10.96|10.89|10.94|10.87|10.97|10.9|10.94|10.87|25
1728149400000|2024-10-05 17:30:00|10.95|10.88|10.98|10.91|10.99|10.92|10.94|10.87|30
1728149700000|2024-10-05 17:35:00|10.99|10.92|10.98|10.91|10.99|10.92|10.98|10.91|24
1728150000000|2024-10-05 17:40:00|10.99|10.92|10.98|10.91|10.99|10.92|10.97|10.9|10
1728150300000|2024-10-05 17:45:00|10.97|10.9|10.97|10.9|10.98|10.91|10.95|10.88|11
1728150600000|2024-10-05 17:50:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|27
1728150900000|2024-10-05 17:55:00|10.95|10.88|10.95|10.88|10.96|10.89|10.95|10.88|29
1728151200000|2024-10-05 18:00:00|10.96|10.89|10.94|10.87|10.97|10.9|10.94|10.87|39
1728151500000|2024-10-05 18:05:00|10.93|10.86|10.92|10.85|10.93|10.86|10.92|10.85|18
1728151800000|2024-10-05 18:10:00|10.91|10.84|10.93|10.86|10.93|10.86|10.91|10.84|53
1728152100000|2024-10-05 18:15:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|24
1728152400000|2024-10-05 18:20:00|10.94|10.87|10.94|10.87|10.95|10.88|10.93|10.86|13
1728152700000|2024-10-05 18:25:00|10.93|10.86|10.93|10.86|10.94|10.87|10.92|10.85|25
1728153000000|2024-10-05 18:30:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|24
1728153300000|2024-10-05 18:35:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|6
1728153600000|2024-10-05 18:40:00|10.92|10.85|10.92|10.85|10.93|10.86|10.92|10.85|19
1728153900000|2024-10-05 18:45:00|10.91|10.84|10.86|10.79|10.91|10.84|10.86|10.79|20
1728154200000|2024-10-05 18:50:00|10.87|10.8|10.88|10.81|10.88|10.81|10.86|10.79|26
1728154500000|2024-10-05 18:55:00|10.87|10.8|10.88|10.81|10.89|10.82|10.87|10.8|16
1728154800000|2024-10-05 19:00:00|10.89|10.82|10.87|10.8|10.89|10.82|10.87|10.8|39
1728155100000|2024-10-05 19:05:00|10.86|10.79|10.9|10.83|10.91|10.84|10.86|10.79|35
1728155400000|2024-10-05 19:10:00|10.91|10.84|10.89|10.82|10.91|10.84|10.86|10.79|23
1728155700000|2024-10-05 19:15:00|10.88|10.81|10.86|10.79|10.89|10.82|10.86|10.79|35
1728156000000|2024-10-05 19:20:00|10.87|10.8|10.85|10.78|10.89|10.82|10.85|10.78|23
1728156300000|2024-10-05 19:25:00|10.86|10.79|10.88|10.81|10.88|10.81|10.86|10.79|11
1728156600000|2024-10-05 19:30:00|10.87|10.8|10.85|10.78|10.87|10.8|10.85|10.78|25
1728156900000|2024-10-05 19:35:00|10.86|10.79|10.86|10.79|10.86|10.79|10.85|10.78|7
1728157200000|2024-10-05 19:40:00|10.87|10.8|10.85|10.78|10.87|10.8|10.85|10.78|15
1728157500000|2024-10-05 19:45:00|10.84|10.77|10.86|10.79|10.87|10.8|10.84|10.77|17
1728157800000|2024-10-05 19:50:00|10.85|10.78|10.84|10.77|10.86|10.79|10.83|10.76|46
1728158100000|2024-10-05 19:55:00|10.85|10.78|10.85|10.78|10.85|10.78|10.84|10.77|9
1728158400000|2024-10-05 20:00:00|10.86|10.79|10.83|10.76|10.86|10.79|10.83|10.76|14
1728158700000|2024-10-05 20:05:00|10.82|10.75|10.82|10.75|10.84|10.77|10.81|10.74|9
1728159000000|2024-10-05 20:10:00|10.83|10.76|10.85|10.78|10.85|10.78|10.83|10.76|23
1728159300000|2024-10-05 20:15:00|10.84|10.77|10.83|10.76|10.86|10.79|10.83|10.76|20
1728159600000|2024-10-05 20:20:00|10.82|10.75|10.83|10.76|10.84|10.77|10.82|10.75|18
1728159900000|2024-10-05 20:25:00|10.84|10.77|10.86|10.79|10.86|10.79|10.83|10.76|15
1728160200000|2024-10-05 20:30:00|10.85|10.78|10.87|10.8|10.88|10.81|10.85|10.78|41
1728160500000|2024-10-05 20:35:00|10.86|10.79|10.85|10.78|10.87|10.8|10.85|10.78|36
1728160800000|2024-10-05 20:40:00|10.86|10.79|10.86|10.79|10.86|10.79|10.84|10.77|35
1728161100000|2024-10-05 20:45:00|10.85|10.78|10.84|10.77|10.86|10.79|10.82|10.75|18
1728161400000|2024-10-05 20:50:00|10.83|10.76|10.81|10.74|10.84|10.77|10.81|10.74|19
1728161700000|2024-10-05 20:55:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|15
1728162000000|2024-10-05 21:00:00|10.83|10.76|10.82|10.75|10.83|10.76|10.82|10.75|18
1728162300000|2024-10-05 21:05:00|10.81|10.74|10.82|10.75|10.84|10.77|10.8|10.73|18
1728162600000|2024-10-05 21:10:00|10.83|10.76|10.86|10.79|10.87|10.8|10.82|10.75|24
1728162900000|2024-10-05 21:15:00|10.85|10.78|10.86|10.79|10.86|10.79|10.83|10.76|16
1728163200000|2024-10-05 21:20:00|10.87|10.8|10.88|10.81|10.88|10.81|10.87|10.8|6
1728163500000|2024-10-05 21:25:00|10.87|10.8|10.88|10.81|10.89|10.82|10.87|10.8|4
1728163800000|2024-10-05 21:30:00|10.89|10.82|10.91|10.84|10.91|10.84|10.88|10.81|5
1728164100000|2024-10-05 21:35:00|10.9|10.83|10.9|10.83|10.91|10.84|10.9|10.83|5
1728164400000|2024-10-05 21:40:00|10.91|10.84|10.9|10.83|10.91|10.84|10.9|10.83|12
1728164700000|2024-10-05 21:45:00|10.91|10.84|10.89|10.82|10.91|10.84|10.89|10.82|5
1728165000000|2024-10-05 21:50:00|10.88|10.81|10.89|10.82|10.89|10.82|10.88|10.81|6
1728165300000|2024-10-05 21:55:00|10.88|10.81|10.87|10.8|10.89|10.82|10.87|10.8|16
1728165600000|2024-10-05 22:00:00|10.88|10.81|10.91|10.84|10.91|10.84|10.87|10.8|28
1728165900000|2024-10-05 22:05:00|10.92|10.85|10.92|10.85|10.92|10.85|10.91|10.84|5
1728166200000|2024-10-05 22:10:00|10.91|10.84|10.91|10.84|10.92|10.85|10.91|10.84|9
1728166500000|2024-10-05 22:15:00|10.92|10.85|10.95|10.88|10.95|10.88|10.91|10.84|22
1728166800000|2024-10-05 22:20:00|10.94|10.87|10.96|10.89|10.97|10.9|10.94|10.87|25
1728167100000|2024-10-05 22:25:00|10.95|10.88|10.96|10.89|10.96|10.89|10.95|10.88|12
1728167400000|2024-10-05 22:30:00|10.97|10.9|10.97|10.9|10.98|10.91|10.96|10.89|23
1728167700000|2024-10-05 22:35:00|10.98|10.91|11|10.93|11.02|10.95|10.98|10.91|17
1728168000000|2024-10-05 22:40:00|11.01|10.94|11|10.93|11.02|10.95|11|10.93|12
1728168300000|2024-10-05 22:45:00|10.99|10.92|11|10.93|11.01|10.94|10.99|10.92|10
1728168600000|2024-10-05 22:50:00|11.01|10.94|11.01|10.94|11.03|10.96|11|10.93|23
1728168900000|2024-10-05 22:55:00|11|10.93|11.01|10.94|11.02|10.95|11|10.93|32
1728169200000|2024-10-05 23:00:00|11|10.93|11|10.93|11.01|10.94|10.99|10.92|15
1728169500000|2024-10-05 23:05:00|10.99|10.92|11|10.93|11|10.93|10.99|10.92|8
1728169800000|2024-10-05 23:10:00|10.99|10.92|11|10.93|11|10.93|10.99|10.92|8
1728170100000|2024-10-05 23:15:00|10.99|10.92|10.99|10.92|10.99|10.92|10.98|10.91|21
1728170400000|2024-10-05 23:20:00|10.98|10.91|11|10.93|11|10.93|10.98|10.91|5
1728170700000|2024-10-05 23:25:00|11.01|10.94|10.99|10.92|11.01|10.94|10.99|10.92|9
1728171000000|2024-10-05 23:30:00|11|10.93|10.98|10.91|11|10.93|10.98|10.91|21
1728171300000|2024-10-05 23:35:00|10.97|10.9|10.98|10.91|10.99|10.92|10.97|10.9|44
1728171600000|2024-10-05 23:40:00|10.99|10.92|10.99|10.92|10.99|10.92|10.98|10.91|3
1728171900000|2024-10-05 23:45:00|10.98|10.91|10.98|10.91|11|10.93|10.98|10.91|31
1728172200000|2024-10-05 23:50:00|10.99|10.92|10.99|10.92|10.99|10.92|10.98|10.91|17
1728172500000|2024-10-05 23:55:00|11|10.93|10.98|10.91|11|10.93|10.98|10.91|9
1728172800000|2024-10-06 00:00:00|10.99|10.92|10.96|10.89|10.99|10.92|10.95|10.88|12
1728173100000|2024-10-06 00:05:00|10.95|10.88|10.94|10.87|10.96|10.89|10.94|10.87|40
1728173400000|2024-10-06 00:10:00|10.95|10.88|10.95|10.88|10.95|10.88|10.94|10.87|19
1728173700000|2024-10-06 00:15:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|14
1728174000000|2024-10-06 00:20:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|5
1728174300000|2024-10-06 00:25:00|10.97|10.9|10.98|10.91|10.98|10.91|10.97|10.9|20
1728174600000|2024-10-06 00:30:00|10.97|10.9|10.97|10.9|10.98|10.91|10.97|10.9|11
1728174900000|2024-10-06 00:35:00|10.96|10.89|10.96|10.89|10.96|10.89|10.95|10.88|13
1728175200000|2024-10-06 00:40:00|10.95|10.88|10.96|10.89|10.96|10.89|10.95|10.88|8
1728175500000|2024-10-06 00:45:00|10.95|10.88|10.96|10.89|10.97|10.9|10.95|10.88|20
1728175800000|2024-10-06 00:50:00|10.97|10.9|10.95|10.88|10.97|10.9|10.94|10.87|13
1728176100000|2024-10-06 00:55:00|10.96|10.89|10.97|10.9|10.97|10.9|10.95|10.88|12
1728176400000|2024-10-06 01:00:00|10.98|10.91|10.98|10.91|10.99|10.92|10.97|10.9|23
1728176700000|2024-10-06 01:05:00|10.99|10.92|10.98|10.91|10.99|10.92|10.98|10.91|34
1728177000000|2024-10-06 01:10:00|10.99|10.92|11.02|10.95|11.03|10.96|10.99|10.92|18
1728177300000|2024-10-06 01:15:00|11.03|10.96|11.01|10.94|11.03|10.96|11|10.93|51
1728177600000|2024-10-06 01:20:00|11|10.93|11.02|10.95|11.03|10.96|11|10.93|37
1728177900000|2024-10-06 01:25:00|11.03|10.96|11.04|10.97|11.04|10.97|11.02|10.95|28
1728178200000|2024-10-06 01:30:00|11.03|10.96|11.04|10.97|11.05|10.98|11.03|10.96|22
1728178500000|2024-10-06 01:35:00|11.05|10.98|11.03|10.96|11.05|10.98|11.03|10.96|9
1728178800000|2024-10-06 01:40:00|11.04|10.97|11.02|10.95|11.04|10.97|11.02|10.95|31
1728179100000|2024-10-06 01:45:00|11.01|10.94|11.01|10.94|11.02|10.95|11.01|10.94|33
1728179400000|2024-10-06 01:50:00|11.02|10.95|11.02|10.95|11.03|10.96|11.02|10.95|11
1728179700000|2024-10-06 01:55:00|11.01|10.94|11.03|10.96|11.03|10.96|11.01|10.94|39
1728180000000|2024-10-06 02:00:00|11.04|10.97|11.02|10.95|11.04|10.97|11.02|10.95|21
1728180300000|2024-10-06 02:05:00|11.01|10.94|11|10.93|11.01|10.94|11|10.93|2
1728180600000|2024-10-06 02:10:00|10.99|10.92|11|10.93|11.01|10.94|10.99|10.92|24
1728180900000|2024-10-06 02:15:00|11.01|10.94|11.01|10.94|11.01|10.94|10.99|10.92|59
1728181200000|2024-10-06 02:20:00|11|10.93|11.02|10.95|11.02|10.95|11|10.93|21
1728181500000|2024-10-06 02:25:00|11.03|10.96|11.02|10.95|11.03|10.96|11.02|10.95|12
1728181800000|2024-10-06 02:30:00|11.03|10.96|10.99|10.92|11.03|10.96|10.99|10.92|29
1728182100000|2024-10-06 02:35:00|11|10.93|10.98|10.91|11|10.93|10.98|10.91|55
1728182400000|2024-10-06 02:40:00|10.99|10.92|11|10.93|11|10.93|10.98|10.91|46
1728182700000|2024-10-06 02:45:00|10.99|10.92|11.01|10.94|11.01|10.94|10.99|10.92|5
1728183000000|2024-10-06 02:50:00|11|10.93|11|10.93|11.01|10.94|10.99|10.92|47
1728183300000|2024-10-06 02:55:00|10.99|10.92|11|10.93|11|10.93|10.99|10.92|12
1728183600000|2024-10-06 03:00:00|11.01|10.94|10.98|10.91|11.01|10.94|10.98|10.91|52
1728183900000|2024-10-06 03:05:00|10.99|10.92|10.98|10.91|10.99|10.92|10.98|10.91|36
1728184200000|2024-10-06 03:10:00|10.99|10.92|10.98|10.91|10.99|10.92|10.98|10.91|32
1728184500000|2024-10-06 03:15:00|10.99|10.92|11|10.93|11|10.93|10.99|10.92|6
1728184800000|2024-10-06 03:20:00|11.01|10.94|10.99|10.92|11.01|10.94|10.99|10.92|19
1728185100000|2024-10-06 03:25:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|2
1728185400000|2024-10-06 03:30:00|10.96|10.89|10.96|10.89|10.97|10.9|10.96|10.89|5
1728185700000|2024-10-06 03:35:00|10.95|10.88|10.93|10.86|10.96|10.89|10.93|10.86|11
1728186000000|2024-10-06 03:40:00|10.92|10.85|10.92|10.85|10.92|10.85|10.92|10.85|1
1728186300000|2024-10-06 03:45:00|10.93|10.86|10.93|10.86|10.93|10.86|10.91|10.84|7
1728186600000|2024-10-06 03:50:00|10.92|10.85|10.9|10.83|10.93|10.86|10.9|10.83|15
1728186900000|2024-10-06 03:55:00|10.89|10.82|10.9|10.83|10.91|10.84|10.89|10.82|18
1728187200000|2024-10-06 04:00:00|10.91|10.84|10.92|10.85|10.92|10.85|10.9|10.83|30
1728187500000|2024-10-06 04:05:00|10.91|10.84|10.93|10.86|10.93|10.86|10.91|10.84|13
1728187800000|2024-10-06 04:10:00|10.92|10.85|10.94|10.87|10.94|10.87|10.92|10.85|17
1728188100000|2024-10-06 04:15:00|10.93|10.86|10.96|10.89|10.96|10.89|10.93|10.86|24
1728188400000|2024-10-06 04:20:00|10.95|10.88|10.95|10.88|10.96|10.89|10.95|10.88|5
1728188700000|2024-10-06 04:25:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|29
1728189000000|2024-10-06 04:30:00|10.95|10.88|10.93|10.86|10.95|10.88|10.92|10.85|35
1728189300000|2024-10-06 04:35:00|10.92|10.85|10.92|10.85|10.94|10.87|10.92|10.85|7
1728189600000|2024-10-06 04:40:00|10.91|10.84|10.9|10.83|10.92|10.85|10.89|10.82|50
1728189900000|2024-10-06 04:45:00|10.89|10.82|10.9|10.83|10.9|10.83|10.89|10.82|6
1728190200000|2024-10-06 04:50:00|10.91|10.84|10.91|10.84|10.91|10.84|10.89|10.82|35
1728190500000|2024-10-06 04:55:00|10.92|10.85|10.92|10.85|10.92|10.85|10.91|10.84|23
1728190800000|2024-10-06 05:00:00|10.91|10.84|10.91|10.84|10.93|10.86|10.91|10.84|13
1728191100000|2024-10-06 05:05:00|10.92|10.85|10.89|10.82|10.92|10.85|10.89|10.82|34
1728191400000|2024-10-06 05:10:00|10.9|10.83|10.9|10.83|10.9|10.83|10.89|10.82|37
1728191700000|2024-10-06 05:15:00|10.89|10.82|10.91|10.84|10.91|10.84|10.89|10.82|51
1728192000000|2024-10-06 05:20:00|10.92|10.85|10.93|10.86|10.94|10.87|10.91|10.84|82
1728192300000|2024-10-06 05:25:00|10.94|10.87|10.92|10.85|10.94|10.87|10.92|10.85|19
1728192600000|2024-10-06 05:30:00|10.93|10.86|10.91|10.84|10.93|10.86|10.91|10.84|15
1728192900000|2024-10-06 05:35:00|10.9|10.83|10.9|10.83|10.91|10.84|10.9|10.83|3
1728193200000|2024-10-06 05:40:00|10.91|10.84|10.91|10.84|10.91|10.84|10.9|10.83|37
1728193500000|2024-10-06 05:45:00|10.9|10.83|10.92|10.85|10.92|10.85|10.9|10.83|11
1728193800000|2024-10-06 05:50:00|10.91|10.84|10.92|10.85|10.92|10.85|10.91|10.84|20
1728194100000|2024-10-06 05:55:00|10.91|10.84|10.91|10.84|10.92|10.85|10.91|10.84|23
1728194400000|2024-10-06 06:00:00|10.92|10.85|10.92|10.85|10.92|10.85|10.91|10.84|3
1728194700000|2024-10-06 06:05:00|10.91|10.84|10.93|10.86|10.93|10.86|10.91|10.84|3
1728195000000|2024-10-06 06:10:00|10.92|10.85|10.92|10.85|10.92|10.85|10.9|10.83|17
1728195300000|2024-10-06 06:15:00|10.93|10.86|10.93|10.86|10.93|10.86|10.93|10.86|1
1728195600000|2024-10-06 06:20:00|10.92|10.85|10.95|10.88|10.95|10.88|10.92|10.85|36
1728195900000|2024-10-06 06:25:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|7
1728196200000|2024-10-06 06:30:00|10.95|10.88|10.93|10.86|10.95|10.88|10.93|10.86|55
1728197100000|2024-10-06 06:45:00|10.92|10.85|10.89|10.82|10.93|10.86|10.88|10.81|24
1728197400000|2024-10-06 06:50:00|10.88|10.81|10.9|10.83|10.9|10.83|10.88|10.81|23
1728197700000|2024-10-06 06:55:00|10.89|10.82|10.89|10.82|10.9|10.83|10.88|10.81|5
1728198000000|2024-10-06 07:00:00|10.9|10.83|10.92|10.85|10.92|10.85|10.9|10.83|19
1728198300000|2024-10-06 07:05:00|10.91|10.84|10.92|10.85|10.93|10.86|10.91|10.84|40
1728198600000|2024-10-06 07:10:00|10.93|10.86|10.92|10.85|10.93|10.86|10.92|10.85|8
1728198900000|2024-10-06 07:15:00|10.93|10.86|10.93|10.86|10.93|10.86|10.92|10.85|9
1728199200000|2024-10-06 07:20:00|10.92|10.85|10.92|10.85|10.92|10.85|10.91|10.84|5
1728199500000|2024-10-06 07:25:00|10.91|10.84|10.92|10.85|10.92|10.85|10.91|10.84|70
1728199800000|2024-10-06 07:30:00|10.93|10.86|10.93|10.86|10.93|10.86|10.92|10.85|3
1728200100000|2024-10-06 07:35:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|7
1728200400000|2024-10-06 07:40:00|10.93|10.86|10.93|10.86|10.93|10.86|10.92|10.85|53
1728200700000|2024-10-06 07:45:00|10.92|10.85|10.94|10.87|10.94|10.87|10.92|10.85|33
1728201000000|2024-10-06 07:50:00|10.93|10.86|10.93|10.86|10.94|10.87|10.93|10.86|3
1728201300000|2024-10-06 07:55:00|10.94|10.87|10.94|10.87|10.94|10.87|10.94|10.87|1
1728201600000|2024-10-06 08:00:00|10.93|10.86|10.94|10.87|10.94|10.87|10.93|10.86|6
1728201900000|2024-10-06 08:05:00|10.93|10.86|10.93|10.86|10.93|10.86|10.92|10.85|3
1728202200000|2024-10-06 08:10:00|10.94|10.87|10.92|10.85|10.94|10.87|10.92|10.85|13
1728202500000|2024-10-06 08:15:00|10.93|10.86|10.94|10.87|10.94|10.87|10.93|10.86|4
1728202800000|2024-10-06 08:20:00|10.96|10.89|10.98|10.91|10.98|10.91|10.95|10.88|21
1728203100000|2024-10-06 08:25:00|10.97|10.9|10.97|10.9|10.98|10.91|10.97|10.9|67
1728203400000|2024-10-06 08:30:00|10.98|10.91|10.98|10.91|11.01|10.94|10.97|10.9|19
1728203700000|2024-10-06 08:35:00|10.97|10.9|10.96|10.89|10.98|10.91|10.95|10.88|70
1728204000000|2024-10-06 08:40:00|10.95|10.88|10.97|10.9|10.97|10.9|10.95|10.88|19
1728204300000|2024-10-06 08:45:00|10.96|10.89|10.95|10.88|10.97|10.9|10.94|10.87|16
1728204600000|2024-10-06 08:50:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|10
1728204900000|2024-10-06 08:55:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|13
1728205200000|2024-10-06 09:00:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|40
1728205500000|2024-10-06 09:05:00|10.95|10.88|10.96|10.89|10.96|10.89|10.94|10.87|68
1728205800000|2024-10-06 09:10:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|30
1728206100000|2024-10-06 09:15:00|10.95|10.88|10.95|10.88|10.95|10.88|10.94|10.87|15
1728206400000|2024-10-06 09:20:00|10.96|10.89|10.97|10.9|10.97|10.9|10.95|10.88|58
1728206700000|2024-10-06 09:25:00|10.98|10.91|10.97|10.9|10.98|10.91|10.96|10.89|8
1728207000000|2024-10-06 09:30:00|10.98|10.91|10.96|10.89|10.98|10.91|10.96|10.89|13
1728207300000|2024-10-06 09:35:00|10.95|10.88|10.95|10.88|10.97|10.9|10.95|10.88|41
1728207600000|2024-10-06 09:40:00|10.96|10.89|10.97|10.9|10.97|10.9|10.95|10.88|12
1728207900000|2024-10-06 09:45:00|10.98|10.91|10.99|10.92|11|10.93|10.97|10.9|38
1728208200000|2024-10-06 09:50:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|32
1728208500000|2024-10-06 09:55:00|10.98|10.91|10.96|10.89|10.98|10.91|10.96|10.89|11
1728208800000|2024-10-06 10:00:00|10.97|10.9|10.96|10.89|10.98|10.91|10.96|10.89|10
1728209100000|2024-10-06 10:05:00|10.95|10.88|10.95|10.88|10.95|10.88|10.95|10.88|1
1728209400000|2024-10-06 10:10:00|10.96|10.89|10.96|10.89|10.96|10.89|10.95|10.88|3
1728209700000|2024-10-06 10:15:00|10.97|10.9|10.95|10.88|10.97|10.9|10.95|10.88|5
1728210000000|2024-10-06 10:20:00|10.96|10.89|10.95|10.88|10.96|10.89|10.94|10.87|30
1728210300000|2024-10-06 10:25:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|6
1728210600000|2024-10-06 10:30:00|10.94|10.87|10.93|10.86|10.95|10.88|10.93|10.86|22
1728210900000|2024-10-06 10:35:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|15
1728211200000|2024-10-06 10:40:00|10.93|10.86|10.93|10.86|10.94|10.87|10.93|10.86|9
1728211500000|2024-10-06 10:45:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|6
1728211800000|2024-10-06 10:50:00|10.94|10.87|10.93|10.86|10.94|10.87|10.93|10.86|2
1728212100000|2024-10-06 10:55:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|2
1728212400000|2024-10-06 11:00:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|20
1728212700000|2024-10-06 11:05:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|6
1728213000000|2024-10-06 11:10:00|10.94|10.87|10.93|10.86|10.94|10.87|10.92|10.85|10
1728213300000|2024-10-06 11:15:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|15
1728213600000|2024-10-06 11:20:00|10.93|10.86|10.94|10.87|10.94|10.87|10.93|10.86|4
1728213900000|2024-10-06 11:25:00|10.95|10.88|10.93|10.86|10.95|10.88|10.93|10.86|5
1728214200000|2024-10-06 11:30:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|4
1728214500000|2024-10-06 11:35:00|10.96|10.89|10.98|10.91|10.98|10.91|10.95|10.88|27
1728214800000|2024-10-06 11:40:00|10.97|10.9|10.97|10.9|10.98|10.91|10.96|10.89|17
1728215100000|2024-10-06 11:45:00|10.98|10.91|10.98|10.91|10.99|10.92|10.97|10.9|5
1728215400000|2024-10-06 11:50:00|10.99|10.92|10.99|10.92|10.99|10.92|10.98|10.91|5
1728215700000|2024-10-06 11:55:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|2
1728216000000|2024-10-06 12:00:00|10.98|10.91|10.97|10.9|10.98|10.91|10.96|10.89|10
1728216300000|2024-10-06 12:05:00|10.98|10.91|10.97|10.9|11|10.93|10.97|10.9|12
1728216600000|2024-10-06 12:10:00|10.98|10.91|10.97|10.9|10.98|10.91|10.96|10.89|28
1728216900000|2024-10-06 12:15:00|10.96|10.89|10.98|10.91|10.98|10.91|10.96|10.89|19
1728217200000|2024-10-06 12:20:00|10.97|10.9|11|10.93|11|10.93|10.97|10.9|10
1728217500000|2024-10-06 12:25:00|11.01|10.94|10.99|10.92|11.01|10.94|10.99|10.92|15
1728217800000|2024-10-06 12:30:00|11|10.93|11|10.93|11.01|10.94|10.99|10.92|27
1728218100000|2024-10-06 12:35:00|11.01|10.94|10.99|10.92|11.01|10.94|10.98|10.91|31
1728218400000|2024-10-06 12:40:00|10.98|10.91|10.99|10.92|11|10.93|10.98|10.91|8
1728218700000|2024-10-06 12:45:00|11|10.93|11|10.93|11|10.93|10.98|10.91|21
1728219000000|2024-10-06 12:50:00|10.99|10.92|10.99|10.92|11.01|10.94|10.99|10.92|15
1728219300000|2024-10-06 12:55:00|11|10.93|11|10.93|11|10.93|10.99|10.92|3
1728219600000|2024-10-06 13:00:00|11.01|10.94|11.03|10.96|11.03|10.96|11|10.93|31
1728219900000|2024-10-06 13:05:00|11.04|10.97|11.04|10.97|11.05|10.98|11.01|10.94|35
1728220200000|2024-10-06 13:10:00|11.03|10.96|11.02|10.95|11.04|10.97|11.01|10.94|16
1728220500000|2024-10-06 13:15:00|11.03|10.96|11.06|10.99|11.07|11|11.02|10.95|38
1728220800000|2024-10-06 13:20:00|11.05|10.98|11.04|10.97|11.05|10.98|11.03|10.96|28
1728221100000|2024-10-06 13:25:00|11.03|10.96|11.03|10.96|11.04|10.97|11.03|10.96|9
1728221400000|2024-10-06 13:30:00|11.04|10.97|11.04|10.97|11.05|10.98|11.03|10.96|7
1728221700000|2024-10-06 13:35:00|11.05|10.98|11.05|10.98|11.06|10.99|11.04|10.97|27
1728222000000|2024-10-06 13:40:00|11.06|10.99|11.04|10.97|11.06|10.99|11.03|10.96|11
1728222300000|2024-10-06 13:45:00|11.03|10.96|11.05|10.98|11.05|10.98|11.03|10.96|31
1728222600000|2024-10-06 13:50:00|11.04|10.97|11.05|10.98|11.08|11.01|11.04|10.97|42
1728222900000|2024-10-06 13:55:00|11.04|10.97|11.02|10.95|11.05|10.98|11.02|10.95|23
1728223200000|2024-10-06 14:00:00|11.03|10.96|10.99|10.92|11.03|10.96|10.99|10.92|43
1728223500000|2024-10-06 14:05:00|11|10.93|11.01|10.94|11.02|10.95|10.99|10.92|52
1728223800000|2024-10-06 14:10:00|11|10.93|11.04|10.97|11.04|10.97|11|10.93|19
1728224100000|2024-10-06 14:15:00|11.05|10.98|11.05|10.98|11.06|10.99|11.05|10.98|17
1728224400000|2024-10-06 14:20:00|11.04|10.97|11.07|11|11.07|11|11.04|10.97|38
1728224700000|2024-10-06 14:25:00|11.06|10.99|11.09|11.02|11.11|11.04|11.06|10.99|28
1728225000000|2024-10-06 14:30:00|11.1|11.03|11.09|11.02|11.13|11.06|11.09|11.02|52
1728225300000|2024-10-06 14:35:00|11.1|11.03|11.16|11.09|11.16|11.09|11.08|11.01|59
1728225600000|2024-10-06 14:40:00|11.15|11.08|11.22|11.15|11.22|11.15|11.15|11.08|54
1728225900000|2024-10-06 14:45:00|11.23|11.16|11.26|11.19|11.29|11.22|11.2|11.13|78
1728226200000|2024-10-06 14:50:00|11.25|11.18|11.27|11.2|11.3|11.23|11.23|11.16|59
1728226500000|2024-10-06 14:55:00|11.28|11.21|11.29|11.22|11.33|11.26|11.27|11.2|72
1728226800000|2024-10-06 15:00:00|11.3|11.23|11.2|11.13|11.31|11.24|11.2|11.13|45
1728227100000|2024-10-06 15:05:00|11.21|11.14|11.22|11.15|11.24|11.17|11.17|11.1|42
1728227400000|2024-10-06 15:10:00|11.23|11.16|11.19|11.12|11.24|11.17|11.19|11.12|61
1728227700000|2024-10-06 15:15:00|11.2|11.13|11.19|11.12|11.21|11.14|11.17|11.1|44
1728228000000|2024-10-06 15:20:00|11.18|11.11|11.22|11.15|11.22|11.15|11.17|11.1|51
1728228300000|2024-10-06 15:25:00|11.21|11.14|11.17|11.1|11.21|11.14|11.15|11.08|77
1728228600000|2024-10-06 15:30:00|11.16|11.09|11.18|11.11|11.2|11.13|11.16|11.09|73
1728228900000|2024-10-06 15:35:00|11.19|11.12|11.24|11.17|11.24|11.17|11.18|11.11|28
1728229200000|2024-10-06 15:40:00|11.23|11.16|11.25|11.18|11.26|11.19|11.23|11.16|107
1728229500000|2024-10-06 15:45:00|11.24|11.17|11.26|11.19|11.27|11.2|11.22|11.15|57
1728229800000|2024-10-06 15:50:00|11.27|11.2|11.25|11.18|11.27|11.2|11.24|11.17|153
1728230100000|2024-10-06 15:55:00|11.26|11.19|11.26|11.19|11.27|11.2|11.25|11.18|27
1728230400000|2024-10-06 16:00:00|11.25|11.18|11.3|11.23|11.32|11.25|11.25|11.18|80
1728230700000|2024-10-06 16:05:00|11.29|11.22|11.29|11.22|11.32|11.25|11.28|11.21|79
1728231000000|2024-10-06 16:10:00|11.28|11.21|11.26|11.19|11.29|11.22|11.24|11.17|73
1728231300000|2024-10-06 16:15:00|11.27|11.2|11.24|11.17|11.28|11.21|11.24|11.17|52
1728231600000|2024-10-06 16:20:00|11.25|11.18|11.2|11.13|11.25|11.18|11.2|11.13|48
1728231900000|2024-10-06 16:25:00|11.19|11.12|11.19|11.12|11.19|11.12|11.16|11.09|39
1728232200000|2024-10-06 16:30:00|11.18|11.11|11.2|11.13|11.22|11.15|11.18|11.11|55
1728232500000|2024-10-06 16:35:00|11.21|11.14|11.2|11.13|11.21|11.14|11.19|11.12|16
1728232800000|2024-10-06 16:40:00|11.21|11.14|11.17|11.1|11.22|11.15|11.16|11.09|31
1728233100000|2024-10-06 16:45:00|11.16|11.09|11.17|11.1|11.18|11.11|11.14|11.07|58
1728233400000|2024-10-06 16:50:00|11.18|11.11|11.17|11.1|11.18|11.11|11.16|11.09|22
1728233700000|2024-10-06 16:55:00|11.16|11.09|11.13|11.06|11.19|11.12|11.13|11.06|62
1728234000000|2024-10-06 17:00:00|11.14|11.07|11.16|11.09|11.17|11.1|11.12|11.05|71
1728234300000|2024-10-06 17:05:00|11.17|11.1|11.17|11.1|11.17|11.1|11.15|11.08|41
1728234600000|2024-10-06 17:10:00|11.16|11.09|11.17|11.1|11.17|11.1|11.16|11.09|16
1728234900000|2024-10-06 17:15:00|11.16|11.09|11.18|11.11|11.19|11.12|11.16|11.09|27
1728235200000|2024-10-06 17:20:00|11.19|11.12|11.19|11.12|11.2|11.13|11.19|11.12|9
1728235500000|2024-10-06 17:25:00|11.18|11.11|11.18|11.11|11.18|11.11|11.18|11.11|1
1728235800000|2024-10-06 17:30:00|11.17|11.1|11.16|11.09|11.18|11.11|11.16|11.09|12
1728236100000|2024-10-06 17:35:00|11.17|11.1|11.17|11.1|11.18|11.11|11.16|11.09|11
1728236400000|2024-10-06 17:40:00|11.18|11.11|11.14|11.07|11.18|11.11|11.14|11.07|39
1728236700000|2024-10-06 17:45:00|11.15|11.08|11.15|11.08|11.15|11.08|11.13|11.06|21
1728237000000|2024-10-06 17:50:00|11.16|11.09|11.16|11.09|11.17|11.1|11.16|11.09|5
1728237300000|2024-10-06 17:55:00|11.15|11.08|11.14|11.07|11.16|11.09|11.13|11.06|10
1728237600000|2024-10-06 18:00:00|11.15|11.08|11.15|11.08|11.16|11.09|11.14|11.07|33
1728237900000|2024-10-06 18:05:00|11.16|11.09|11.18|11.11|11.18|11.11|11.15|11.08|19
1728238200000|2024-10-06 18:10:00|11.17|11.1|11.18|11.11|11.18|11.11|11.16|11.09|20
1728238500000|2024-10-06 18:15:00|11.19|11.12|11.16|11.09|11.19|11.12|11.16|11.09|36
1728238800000|2024-10-06 18:20:00|11.17|11.1|11.18|11.11|11.18|11.11|11.16|11.09|6
1728239100000|2024-10-06 18:25:00|11.19|11.12|11.19|11.12|11.19|11.12|11.18|11.11|21
1728239400000|2024-10-06 18:30:00|11.18|11.11|11.17|11.1|11.19|11.12|11.16|11.09|36
1728239700000|2024-10-06 18:35:00|11.16|11.09|11.17|11.1|11.18|11.11|11.16|11.09|14
1728240000000|2024-10-06 18:40:00|11.18|11.11|11.17|11.1|11.19|11.12|11.17|11.1|26
1728240300000|2024-10-06 18:45:00|11.18|11.11|11.18|11.11|11.18|11.11|11.16|11.09|33
1728240600000|2024-10-06 18:50:00|11.17|11.1|11.17|11.1|11.18|11.11|11.16|11.09|27
1728240900000|2024-10-06 18:55:00|11.16|11.09|11.17|11.1|11.17|11.1|11.16|11.09|4
1728241200000|2024-10-06 19:00:00|11.18|11.11|11.19|11.12|11.19|11.12|11.17|11.1|16
1728241500000|2024-10-06 19:05:00|11.2|11.13|11.21|11.14|11.22|11.15|11.19|11.12|18
1728241800000|2024-10-06 19:10:00|11.2|11.13|11.21|11.14|11.21|11.14|11.2|11.13|8
1728242100000|2024-10-06 19:15:00|11.2|11.13|11.29|11.02|11.31|11.14|11.2|11.02|33
1728242400000|2024-10-06 19:20:00|11.28|11.01|11.3|11.03|11.3|11.03|11.28|11.01|13
1728242700000|2024-10-06 19:25:00|11.29|11.02|11.31|11.04|11.31|11.04|11.29|11.02|7
1728243000000|2024-10-06 19:30:00|11.32|11.05|11.27|11|11.32|11.05|11.26|10.99|40
1728243300000|2024-10-06 19:35:00|11.26|10.99|11.27|11|11.29|11.02|11.26|10.99|32
1728243600000|2024-10-06 19:40:00|11.26|10.99|11.25|10.98|11.27|11|11.24|10.97|36
1728243900000|2024-10-06 19:45:00|11.24|10.97|11.23|10.96|11.25|10.98|11.23|10.96|32
1728244200000|2024-10-06 19:50:00|11.22|10.95|11.21|10.94|11.23|10.96|11.21|10.94|22
1728244500000|2024-10-06 19:55:00|11.2|10.93|11.21|10.94|11.21|10.94|11.19|10.92|16
1728244800000|2024-10-06 20:00:00|11.2|10.93|11.22|10.95|11.22|10.95|11.19|10.92|37
1728245100000|2024-10-06 20:05:00|11.21|10.94|11.22|10.95|11.22|10.95|11.21|10.94|12
1728245400000|2024-10-06 20:10:00|11.23|10.96|11.24|10.97|11.24|10.97|11.23|10.96|4
1728245700000|2024-10-06 20:15:00|11.23|10.96|11.23|10.96|11.25|10.98|11.23|10.96|17
1728246000000|2024-10-06 20:20:00|11.24|10.97|11.22|10.95|11.24|10.97|11.22|10.95|7
1728246300000|2024-10-06 20:25:00|11.21|10.94|11.22|10.95|11.22|10.95|11.21|10.94|4
1728246600000|2024-10-06 20:30:00|11.21|10.94|11.22|10.95|11.23|10.96|11.21|10.94|16
1728246900000|2024-10-06 20:35:00|11.21|10.94|11.21|10.94|11.22|10.95|11.2|10.93|25
1728247200000|2024-10-06 20:40:00|11.22|10.95|11.22|10.95|11.22|10.95|11.21|10.94|19
1728247500000|2024-10-06 20:45:00|11.21|10.94|11.21|10.94|11.22|10.95|11.21|10.94|47
1728247800000|2024-10-06 20:50:00|11.2|10.93|11.2|10.93|11.21|10.94|11.2|10.93|41
1728248100000|2024-10-06 20:55:00|11.21|10.94|11.21|10.94|11.22|10.95|11.2|10.93|43
1728248400000|2024-10-06 21:00:00|11.22|10.95|11.15|11.08|11.25|11.08|11.15|10.94|31
1728248700000|2024-10-06 21:05:00|11.14|11.07|11.15|11.08|11.15|11.08|11.14|11.07|50
1728249000000|2024-10-06 21:10:00|11.14|11.07|11.14|11.07|11.15|11.08|11.14|11.07|33
1728249300000|2024-10-06 21:15:00|11.15|11.08|11.1|11.03|11.15|11.08|11.1|11.03|72
1728249600000|2024-10-06 21:20:00|11.11|11.04|11.08|11.01|11.11|11.04|11.06|10.99|54
1728249900000|2024-10-06 21:25:00|11.07|11|11.09|11.02|11.1|11.03|11.07|11|21
1728250200000|2024-10-06 21:30:00|11.1|11.03|11.12|11.05|11.12|11.05|11.1|11.03|27
1728250500000|2024-10-06 21:35:00|11.11|11.04|11.1|11.03|11.11|11.04|11.09|11.02|6
1728250800000|2024-10-06 21:40:00|11.09|11.02|11.08|11.01|11.09|11.02|11.08|11.01|2
1728251100000|2024-10-06 21:45:00|11.07|11|11.04|10.97|11.08|11.01|11.04|10.97|8
1728251400000|2024-10-06 21:50:00|11.05|10.98|11.05|10.98|11.06|10.99|11.04|10.97|13
1728251700000|2024-10-06 21:55:00|11.04|10.97|11.01|10.94|11.05|10.98|11.01|10.94|40
1728252000000|2024-10-06 22:00:00|11.02|10.95|11.04|10.97|11.05|10.98|11.02|10.95|15
1728252300000|2024-10-06 22:05:00|11.05|10.98|11.05|10.98|11.06|10.99|11.04|10.97|15
1728252600000|2024-10-06 22:10:00|11.06|10.99|11.07|11|11.07|11|11.06|10.99|6
1728252900000|2024-10-06 22:15:00|11.06|10.99|11.08|11.01|11.08|11.01|11.06|10.99|9
1728253200000|2024-10-06 22:20:00|11.09|11.02|11.07|11|11.09|11.02|11.07|11|5
1728253500000|2024-10-06 22:25:00|11.08|11.01|11.08|11.01|11.08|11.01|11.07|11|5
1728253800000|2024-10-06 22:30:00|11.09|11.02|11.07|11|11.09|11.02|11.07|11|7
1728254100000|2024-10-06 22:35:00|11.08|11.01|11.09|11.02|11.09|11.02|11.08|11.01|10
1728254400000|2024-10-06 22:40:00|11.1|11.03|11.11|11.04|11.11|11.04|11.1|11.03|2
1728255000000|2024-10-06 22:50:00|11.12|11.05|11.11|11.04|11.12|11.05|11.11|11.04|2
1728255300000|2024-10-06 22:55:00|11.12|11.05|11.12|11.05|11.12|11.05|11.11|11.04|5
1728255600000|2024-10-06 23:00:00|11.15|11.08|11.18|11.11|11.21|11.14|11.15|11.08|17
1728255900000|2024-10-06 23:05:00|11.17|11.1|11.17|11.1|11.18|11.11|11.15|11.08|25
1728256500000|2024-10-06 23:15:00|11.16|11.09|11.16|11.09|11.16|11.09|11.16|11.09|1
1728256800000|2024-10-06 23:20:00|11.18|11.11|11.21|11.14|11.21|11.14|11.18|11.11|2
1728257100000|2024-10-06 23:25:00|11.2|11.13|11.19|11.12|11.2|11.13|11.19|11.12|6
1728257400000|2024-10-06 23:30:00|11.2|11.13|11.16|11.09|11.2|11.13|11.16|11.09|11
1728257700000|2024-10-06 23:35:00|11.17|11.1|11.2|11.13|11.2|11.13|11.16|11.09|14
1728258000000|2024-10-06 23:40:00|11.19|11.12|11.21|11.14|11.23|11.16|11.19|11.12|17
1728258300000|2024-10-06 23:45:00|11.22|11.15|11.19|11.12|11.22|11.15|11.19|11.12|6
1728258600000|2024-10-06 23:50:00|11.18|11.11|11.18|11.11|11.18|11.11|11.18|11.11|1
1728258900000|2024-10-06 23:55:00|11.19|11.12|11.2|11.13|11.2|11.13|11.18|11.11|10
1728259200000|2024-10-07 00:00:00|11.19|11.12|11.19|11.12|11.2|11.13|11.16|11.09|19
1728259500000|2024-10-07 00:05:00|11.18|11.11|11.17|11.1|11.2|11.13|11.17|11.1|8
1728259800000|2024-10-07 00:10:00|11.16|11.09|11.19|11.12|11.19|11.12|11.13|11.06|10
1728260100000|2024-10-07 00:15:00|11.18|11.11|11.26|11.19|11.26|11.19|11.17|11.1|27
1728260400000|2024-10-07 00:20:00|11.25|11.18|11.27|11.2|11.28|11.21|11.23|11.16|51
1728260700000|2024-10-07 00:25:00|11.24|11.17|11.23|11.16|11.24|11.17|11.22|11.15|3
1728261300000|2024-10-07 00:35:00|11.28|11.21|11.32|11.25|11.33|11.26|11.28|11.21|21
1728261600000|2024-10-07 00:40:00|11.33|11.26|11.32|11.25|11.34|11.27|11.3|11.23|34
1728261900000|2024-10-07 00:45:00|11.33|11.26|11.32|11.25|11.33|11.26|11.3|11.23|14
1728262200000|2024-10-07 00:50:00|11.34|11.27|11.38|11.31|11.38|11.31|11.34|11.27|3
1728262500000|2024-10-07 00:55:00|11.37|11.3|11.41|11.34|11.41|11.34|11.37|11.3|19
1728262800000|2024-10-07 01:00:00|11.42|11.35|11.43|11.36|11.46|11.39|11.41|11.34|48
1728263100000|2024-10-07 01:05:00|11.44|11.37|11.45|11.38|11.45|11.38|11.43|11.36|34
1728263700000|2024-10-07 01:15:00|11.43|11.36|11.44|11.37|11.45|11.38|11.42|11.35|28
1728264000000|2024-10-07 01:20:00|11.43|11.36|11.4|11.33|11.43|11.36|11.4|11.33|24
1728264300000|2024-10-07 01:25:00|11.41|11.34|11.45|11.38|11.45|11.38|11.4|11.33|15
1728264600000|2024-10-07 01:30:00|11.51|11.44|11.52|11.45|11.53|11.46|11.5|11.43|10
1728264900000|2024-10-07 01:35:00|11.53|11.46|11.5|11.43|11.53|11.46|11.5|11.43|26
1728265800000|2024-10-07 01:50:00|11.51|11.44|11.52|11.45|11.53|11.46|11.51|11.44|3
1728266400000|2024-10-07 02:00:00|11.54|11.47|11.57|11.5|11.58|11.51|11.54|11.47|6
1728266700000|2024-10-07 02:05:00|11.58|11.51|11.56|11.49|11.58|11.51|11.54|11.47|13
1728267000000|2024-10-07 02:10:00|11.53|11.46|11.52|11.45|11.53|11.46|11.52|11.45|10
1728267300000|2024-10-07 02:15:00|11.53|11.46|11.53|11.46|11.53|11.46|11.52|11.45|3
1728268200000|2024-10-07 02:30:00|11.51|11.44|11.51|11.44|11.51|11.44|11.5|11.43|3
1728268500000|2024-10-07 02:35:00|11.5|11.43|11.49|11.42|11.52|11.45|11.49|11.42|16
1728268800000|2024-10-07 02:40:00|11.5|11.43|11.49|11.42|11.52|11.45|11.48|11.41|12
1728269100000|2024-10-07 02:45:00|11.5|11.43|11.51|11.44|11.52|11.45|11.5|11.43|6
1728269700000|2024-10-07 02:55:00|11.49|11.42|11.47|11.4|11.49|11.42|11.47|11.4|2
1728270000000|2024-10-07 03:00:00|11.48|11.41|11.48|11.41|11.48|11.41|11.47|11.4|11
1728270300000|2024-10-07 03:05:00|11.49|11.42|11.48|11.41|11.49|11.42|11.48|11.41|8
1728270600000|2024-10-07 03:10:00|11.49|11.42|11.49|11.42|11.5|11.43|11.49|11.42|5
1728271200000|2024-10-07 03:20:00|11.45|11.38|11.44|11.37|11.45|11.38|11.44|11.37|2
1728271800000|2024-10-07 03:30:00|11.43|11.36|11.39|11.32|11.45|11.38|11.38|11.31|19
1728272100000|2024-10-07 03:35:00|11.38|11.31|11.4|11.33|11.4|11.33|11.36|11.29|13
1728272400000|2024-10-07 03:40:00|11.41|11.34|11.41|11.34|11.41|11.34|11.4|11.33|3
1728272700000|2024-10-07 03:45:00|11.42|11.35|11.44|11.37|11.44|11.37|11.42|11.35|3
1728273000000|2024-10-07 03:50:00|11.45|11.38|11.43|11.36|11.45|11.38|11.43|11.36|3
1728273600000|2024-10-07 04:00:00|11.44|11.37|11.46|11.39|11.46|11.39|11.44|11.37|3
1728273900000|2024-10-07 04:05:00|11.45|11.38|11.45|11.38|11.45|11.38|11.45|11.38|1
1728274200000|2024-10-07 04:10:00|11.46|11.39|11.48|11.41|11.48|11.41|11.46|11.39|5
1728274500000|2024-10-07 04:15:00|11.47|11.4|11.46|11.39|11.47|11.4|11.46|11.39|2
1728274800000|2024-10-07 04:20:00|11.47|11.4|11.44|11.37|11.47|11.4|11.44|11.37|6
1728275100000|2024-10-07 04:25:00|11.45|11.38|11.45|11.38|11.45|11.38|11.45|11.38|1
1728275400000|2024-10-07 04:30:00|11.44|11.37|11.44|11.37|11.44|11.37|11.44|11.37|1
1728275700000|2024-10-07 04:35:00|11.43|11.36|11.42|11.35|11.43|11.36|11.42|11.35|8
1728276000000|2024-10-07 04:40:00|11.41|11.34|11.41|11.34|11.42|11.35|11.41|11.34|7
1728276300000|2024-10-07 04:45:00|11.4|11.33|11.42|11.35|11.42|11.35|11.4|11.33|11
1728276600000|2024-10-07 04:50:00|11.41|11.34|11.42|11.35|11.42|11.35|11.41|11.34|10
1728276900000|2024-10-07 04:55:00|11.41|11.34|11.4|11.33|11.41|11.34|11.4|11.33|6
1728277200000|2024-10-07 05:00:00|11.39|11.32|11.4|11.33|11.4|11.33|11.38|11.31|4
1728277500000|2024-10-07 05:05:00|11.41|11.34|11.43|11.36|11.43|11.36|11.4|11.33|7
1728277800000|2024-10-07 05:10:00|11.42|11.35|11.43|11.36|11.43|11.36|11.42|11.35|2
1728278100000|2024-10-07 05:15:00|11.44|11.37|11.46|11.39|11.46|11.39|11.44|11.37|8
1728278400000|2024-10-07 05:20:00|11.45|11.38|11.41|11.34|11.45|11.38|11.41|11.34|9
1728278700000|2024-10-07 05:25:00|11.42|11.35|11.43|11.36|11.44|11.37|11.41|11.34|12
1728279000000|2024-10-07 05:30:00|11.42|11.35|11.42|11.35|11.42|11.35|11.4|11.33|21
1728279300000|2024-10-07 05:35:00|11.43|11.36|11.41|11.34|11.43|11.36|11.41|11.34|27
1728279600000|2024-10-07 05:40:00|11.4|11.33|11.41|11.34|11.42|11.35|11.4|11.33|10
1728279900000|2024-10-07 05:45:00|11.4|11.33|11.42|11.35|11.42|11.35|11.4|11.33|19
1728280200000|2024-10-07 05:50:00|11.41|11.34|11.41|11.34|11.42|11.35|11.41|11.34|3
1728280500000|2024-10-07 05:55:00|11.4|11.33|11.4|11.33|11.41|11.34|11.4|11.33|5
1728280800000|2024-10-07 06:00:00|11.41|11.34|11.41|11.34|11.42|11.35|11.4|11.33|7
1728281100000|2024-10-07 06:05:00|11.42|11.35|11.46|11.39|11.46|11.39|11.41|11.34|13
1728281400000|2024-10-07 06:10:00|11.45|11.38|11.45|11.38|11.46|11.39|11.45|11.38|3
1728281700000|2024-10-07 06:15:00|11.46|11.39|11.47|11.4|11.48|11.41|11.46|11.39|4
1728282000000|2024-10-07 06:20:00|11.48|11.41|11.45|11.38|11.48|11.41|11.45|11.38|10
1728282300000|2024-10-07 06:25:00|11.46|11.39|11.44|11.37|11.46|11.39|11.43|11.36|7
1728282600000|2024-10-07 06:30:00|11.43|11.36|11.45|11.38|11.45|11.38|11.43|11.36|3
1728282900000|2024-10-07 06:35:00|11.46|11.39|11.46|11.39|11.47|11.4|11.45|11.38|7
1728283200000|2024-10-07 06:40:00|11.47|11.4|11.47|11.4|11.47|11.4|11.46|11.39|5
1728283500000|2024-10-07 06:45:00|11.46|11.39|11.47|11.4|11.47|11.4|11.46|11.39|2
1728283800000|2024-10-07 06:50:00|11.48|11.41|11.48|11.41|11.48|11.41|11.47|11.4|3
1728284100000|2024-10-07 06:55:00|11.47|11.4|11.49|11.42|11.49|11.42|11.47|11.4|7
1728284400000|2024-10-07 07:00:00|11.48|11.41|11.47|11.4|11.48|11.41|11.47|11.4|4
1728284700000|2024-10-07 07:05:00|11.46|11.39|11.46|11.39|11.47|11.4|11.46|11.39|9
1728285000000|2024-10-07 07:10:00|11.45|11.38|11.44|11.37|11.45|11.38|11.44|11.37|2
1728285300000|2024-10-07 07:15:00|11.43|11.36|11.43|11.36|11.44|11.37|11.43|11.36|3
1728285600000|2024-10-07 07:20:00|11.42|11.35|11.42|11.35|11.42|11.35|11.41|11.34|7
1728285900000|2024-10-07 07:25:00|11.41|11.34|11.41|11.34|11.42|11.35|11.41|11.34|13
1728286200000|2024-10-07 07:30:00|11.42|11.35|11.44|11.37|11.45|11.38|11.41|11.34|15
1728286500000|2024-10-07 07:35:00|11.43|11.36|11.41|11.34|11.43|11.36|11.41|11.34|3
1728287100000|2024-10-07 07:45:00|11.4|11.33|11.4|11.33|11.4|11.33|11.39|11.32|3
1728287400000|2024-10-07 07:50:00|11.39|11.32|11.41|11.34|11.41|11.34|11.39|11.32|3
1728288000000|2024-10-07 08:00:00|11.42|11.35|11.44|11.37|11.44|11.37|11.41|11.34|8
1728288300000|2024-10-07 08:05:00|11.45|11.38|11.46|11.39|11.46|11.39|11.44|11.37|6
1728288900000|2024-10-07 08:15:00|11.47|11.4|11.48|11.41|11.5|11.43|11.47|11.4|6
1728289200000|2024-10-07 08:20:00|11.47|11.4|11.46|11.39|11.48|11.41|11.45|11.38|6
1728289500000|2024-10-07 08:25:00|11.45|11.38|11.45|11.38|11.45|11.38|11.44|11.37|9
1728289800000|2024-10-07 08:30:00|11.44|11.37|11.46|11.39|11.46|11.39|11.44|11.37|9
1728290100000|2024-10-07 08:35:00|11.47|11.4|11.47|11.4|11.47|11.4|11.47|11.4|1
1728290400000|2024-10-07 08:40:00|11.46|11.39|11.45|11.38|11.46|11.39|11.45|11.38|4
1728290700000|2024-10-07 08:45:00|11.44|11.37|11.4|11.33|11.45|11.38|11.39|11.32|17
1728291000000|2024-10-07 08:50:00|11.41|11.34|11.41|11.34|11.42|11.35|11.39|11.32|14
1728291600000|2024-10-07 09:00:00|11.39|11.32|11.38|11.31|11.39|11.32|11.38|11.31|2
1728292500000|2024-10-07 09:15:00|11.33|11.26|11.3|11.23|11.33|11.26|11.3|11.23|10
1728292800000|2024-10-07 09:20:00|11.29|11.22|11.28|11.21|11.3|11.23|11.27|11.2|10
1728293100000|2024-10-07 09:25:00|11.27|11.2|11.21|11.14|11.28|11.21|11.21|11.14|21
1728293400000|2024-10-07 09:30:00|11.22|11.15|11.24|11.17|11.26|11.19|11.2|11.13|29
1728293700000|2024-10-07 09:35:00|11.25|11.18|11.24|11.17|11.27|11.2|11.18|11.11|48
1728294000000|2024-10-07 09:40:00|11.23|11.16|11.25|11.18|11.26|11.19|11.22|11.15|25
1728294300000|2024-10-07 09:45:00|11.24|11.17|11.25|11.18|11.25|11.18|11.24|11.17|6
1728294600000|2024-10-07 09:50:00|11.24|11.17|11.24|11.17|11.25|11.18|11.23|11.16|7
1728294900000|2024-10-07 09:55:00|11.25|11.18|11.27|11.2|11.28|11.21|11.25|11.18|6
1728295200000|2024-10-07 10:00:00|11.26|11.19|11.24|11.17|11.26|11.19|11.24|11.17|7
1728295500000|2024-10-07 10:05:00|11.23|11.16|11.24|11.17|11.26|11.19|11.23|11.16|10
1728295800000|2024-10-07 10:10:00|11.22|11.15|11.2|11.13|11.22|11.15|11.19|11.12|4
1728296100000|2024-10-07 10:15:00|11.19|11.12|11.23|11.16|11.24|11.17|11.19|11.12|21
1728296400000|2024-10-07 10:20:00|11.22|11.15|11.17|11.1|11.22|11.15|11.15|11.08|20
1728296700000|2024-10-07 10:25:00|11.18|11.11|11.18|11.11|11.19|11.12|11.17|11.1|7
1728297300000|2024-10-07 10:35:00|11.22|11.15|11.22|11.15|11.23|11.16|11.21|11.14|13
1728297900000|2024-10-07 10:45:00|11.21|11.14|11.22|11.15|11.22|11.15|11.2|11.13|6
1728298200000|2024-10-07 10:50:00|11.21|11.14|11.22|11.15|11.22|11.15|11.21|11.14|4
1728298800000|2024-10-07 11:00:00|11.2|11.13|11.17|11.1|11.2|11.13|11.17|11.1|8
1728299100000|2024-10-07 11:05:00|11.16|11.09|11.14|11.07|11.16|11.09|11.09|11.02|21
1728299400000|2024-10-07 11:10:00|11.15|11.08|11.18|11.11|11.19|11.12|11.14|11.07|44
1728299700000|2024-10-07 11:15:00|11.17|11.1|11.18|11.11|11.18|11.11|11.15|11.08|38
1728300000000|2024-10-07 11:20:00|11.19|11.12|11.17|11.1|11.19|11.12|11.16|11.09|25
1728300600000|2024-10-07 11:30:00|11.16|11.09|11.13|11.06|11.16|11.09|11.12|11.05|5
1728300900000|2024-10-07 11:35:00|11.14|11.07|11.16|11.09|11.17|11.1|11.13|11.06|6
1728301200000|2024-10-07 11:40:00|11.17|11.1|11.17|11.1|11.17|11.1|11.16|11.09|3
1728301500000|2024-10-07 11:45:00|11.16|11.09|11.16|11.09|11.16|11.09|11.16|11.09|1
1728301800000|2024-10-07 11:50:00|11.17|11.1|11.17|11.1|11.17|11.1|11.17|11.1|1
1728302100000|2024-10-07 11:55:00|11.18|11.11|11.19|11.12|11.19|11.12|11.18|11.11|8
1728302400000|2024-10-07 12:00:00|11.18|11.11|11.18|11.11|11.19|11.12|11.17|11.1|9
1728303900000|2024-10-07 12:25:00|11.19|11.12|11.19|11.12|11.19|11.12|11.19|11.12|1
1728304200000|2024-10-07 12:30:00|11.18|11.11|11.19|11.12|11.19|11.12|11.18|11.11|6
1728305700000|2024-10-07 12:55:00|11.16|11.09|11.14|11.07|11.16|11.09|11.14|11.07|2
1728306000000|2024-10-07 13:00:00|11.13|11.06|11.15|11.08|11.15|11.08|11.13|11.06|15
1728306300000|2024-10-07 13:05:00|11.16|11.09|11.17|11.1|11.18|11.11|11.16|11.09|6
1728306900000|2024-10-07 13:15:00|11.2|11.13|11.2|11.13|11.2|11.13|11.2|11.13|1
1728307200000|2024-10-07 13:20:00|11.19|11.12|11.2|11.13|11.2|11.13|11.19|11.12|4
1728307500000|2024-10-07 13:25:00|11.21|11.14|11.2|11.13|11.22|11.15|11.2|11.13|14
1728307800000|2024-10-07 13:30:00|11.18|11.11|11.17|11.1|11.18|11.11|11.16|11.09|4
1728308100000|2024-10-07 13:35:00|11.16|11.09|11.17|11.1|11.19|11.12|11.16|11.09|12
1728309000000|2024-10-07 13:50:00|11.28|11.21|11.25|11.18|11.29|11.22|11.23|11.16|34
1728309300000|2024-10-07 13:55:00|11.26|11.19|11.26|11.19|11.27|11.2|11.24|11.17|25
1728309900000|2024-10-07 14:05:00|11.29|11.22|11.28|11.21|11.3|11.23|11.27|11.2|10
1728310200000|2024-10-07 14:10:00|11.29|11.22|11.35|11.28|11.35|11.28|11.29|11.22|17
1728310500000|2024-10-07 14:15:00|11.34|11.27|11.4|11.33|11.4|11.33|11.3|11.23|43
1728310800000|2024-10-07 14:20:00|11.41|11.34|11.46|11.39|11.51|11.44|11.41|11.34|38
1728311100000|2024-10-07 14:25:00|11.45|11.38|11.39|11.32|11.45|11.38|11.37|11.3|41
1728311700000|2024-10-07 14:35:00|11.4|11.33|11.39|11.32|11.41|11.34|11.39|11.32|4
1728312300000|2024-10-07 14:45:00|11.38|11.31|11.39|11.32|11.39|11.32|11.36|11.29|16
1728312600000|2024-10-07 14:50:00|11.4|11.33|11.34|11.27|11.41|11.34|11.34|11.27|21
1728312900000|2024-10-07 14:55:00|11.35|11.28|11.35|11.28|11.38|11.31|11.35|11.28|17
1728313200000|2024-10-07 15:00:00|11.34|11.27|11.28|11.21|11.35|11.28|11.25|11.18|43
1728313500000|2024-10-07 15:05:00|11.29|11.22|11.29|11.22|11.3|11.23|11.26|11.19|25
1728313800000|2024-10-07 15:10:00|11.3|11.23|11.28|11.21|11.31|11.24|11.27|11.2|17
1728314100000|2024-10-07 15:15:00|11.27|11.2|11.27|11.2|11.27|11.2|11.23|11.16|33
1728315000000|2024-10-07 15:30:00|11.29|11.22|11.32|11.25|11.32|11.25|11.29|11.22|2
1728315300000|2024-10-07 15:35:00|11.31|11.24|11.31|11.24|11.32|11.25|11.31|11.24|7
1728315600000|2024-10-07 15:40:00|11.28|11.21|11.27|11.2|11.29|11.22|11.26|11.19|7
1728315900000|2024-10-07 15:45:00|11.26|11.19|11.25|11.18|11.26|11.19|11.23|11.16|10
1728317100000|2024-10-07 16:05:00|11.26|11.19|11.28|11.21|11.28|11.21|11.26|11.19|4
1728317400000|2024-10-07 16:10:00|11.27|11.2|11.26|11.19|11.28|11.21|11.26|11.19|4
1728318000000|2024-10-07 16:20:00|11.29|11.22|11.3|11.23|11.32|11.25|11.29|11.22|4
1728318600000|2024-10-07 16:30:00|11.29|11.22|11.33|11.26|11.33|11.26|11.28|11.21|19
1728318900000|2024-10-07 16:35:00|11.32|11.25|11.32|11.25|11.33|11.26|11.31|11.24|11
1728319200000|2024-10-07 16:40:00|11.31|11.24|11.31|11.24|11.35|11.28|11.3|11.23|27
1728319500000|2024-10-07 16:45:00|11.3|11.23|11.32|11.25|11.33|11.26|11.29|11.22|33
1728319800000|2024-10-07 16:50:00|11.3|11.23|11.32|11.25|11.34|11.27|11.3|11.23|15
1728320100000|2024-10-07 16:55:00|11.33|11.26|11.33|11.26|11.34|11.27|11.3|11.23|17
1728320400000|2024-10-07 17:00:00|11.31|11.24|11.31|11.24|11.32|11.25|11.3|11.23|7
1728320700000|2024-10-07 17:05:00|11.3|11.23|11.29|11.22|11.3|11.23|11.29|11.22|2
1728321000000|2024-10-07 17:10:00|11.3|11.23|11.29|11.22|11.3|11.23|11.27|11.2|20
1728321300000|2024-10-07 17:15:00|11.3|11.23|11.29|11.22|11.3|11.23|11.28|11.21|14
1728321600000|2024-10-07 17:20:00|11.3|11.23|11.28|11.21|11.3|11.23|11.28|11.21|7
1728322200000|2024-10-07 17:30:00|11.26|11.19|11.23|11.16|11.26|11.19|11.22|11.15|31
1728322500000|2024-10-07 17:35:00|11.24|11.17|11.24|11.17|11.24|11.17|11.23|11.16|3
1728322800000|2024-10-07 17:40:00|11.25|11.18|11.29|11.22|11.29|11.22|11.25|11.18|9
1728323400000|2024-10-07 17:50:00|11.28|11.21|11.28|11.21|11.28|11.21|11.28|11.21|1
1728323700000|2024-10-07 17:55:00|11.27|11.2|11.28|11.21|11.29|11.22|11.27|11.2|10
1728324000000|2024-10-07 18:00:00|11.29|11.22|11.28|11.21|11.29|11.22|11.28|11.21|6
1728324300000|2024-10-07 18:05:00|11.27|11.2|11.21|11.14|11.27|11.2|11.21|11.14|17
1728324600000|2024-10-07 18:10:00|11.2|11.13|11.19|11.12|11.23|11.16|11.19|11.12|20
1728324900000|2024-10-07 18:15:00|11.18|11.11|11.16|11.09|11.19|11.12|11.12|11.05|67
1728325200000|2024-10-07 18:20:00|11.15|11.08|11.17|11.1|11.2|11.13|11.15|11.08|21
1728325500000|2024-10-07 18:25:00|11.18|11.11|11.2|11.13|11.21|11.14|11.18|11.11|15
1728325800000|2024-10-07 18:30:00|11.19|11.12|11.17|11.1|11.2|11.13|11.16|11.09|35
1728326100000|2024-10-07 18:35:00|11.16|11.09|11.18|11.11|11.19|11.12|11.15|11.08|29
1728326400000|2024-10-07 18:40:00|11.17|11.1|11.15|11.08|11.18|11.11|11.15|11.08|13
1728326700000|2024-10-07 18:45:00|11.14|11.07|11.04|10.97|11.14|11.07|11.02|10.95|38
1728327000000|2024-10-07 18:50:00|11.03|10.96|10.99|10.92|11.04|10.97|10.98|10.91|31
1728327300000|2024-10-07 18:55:00|11|10.93|11|10.93|11.04|10.97|10.97|10.9|53
1728327600000|2024-10-07 19:00:00|11.01|10.94|11.07|11|11.07|11|11|10.93|55
1728327900000|2024-10-07 19:05:00|11.06|10.99|11.11|11.04|11.11|11.04|11.05|10.98|36
1728328200000|2024-10-07 19:10:00|11.12|11.05|11.13|11.06|11.13|11.06|11.11|11.04|12
1728328500000|2024-10-07 19:15:00|11.11|11.04|11.11|11.04|11.11|11.04|11.09|11.02|13
1728328800000|2024-10-07 19:20:00|11.1|11.03|11.09|11.02|11.1|11.03|11.07|11|12
1728329100000|2024-10-07 19:25:00|11.07|11|11.07|11|11.08|11.01|11.06|10.99|11
1728329400000|2024-10-07 19:30:00|11.08|11.01|11.09|11.02|11.09|11.02|11.07|11|18
1728329700000|2024-10-07 19:35:00|11.1|11.03|11.09|11.02|11.1|11.03|11.09|11.02|4
1728330300000|2024-10-07 19:45:00|11.1|11.03|11.11|11.04|11.12|11.05|11.1|11.03|10
1728330600000|2024-10-07 19:50:00|11.12|11.05|11.13|11.06|11.13|11.06|11.11|11.04|32
1728330900000|2024-10-07 19:55:00|11.12|11.05|11.12|11.05|11.13|11.06|11.12|11.05|7
1728331500000|2024-10-07 20:05:00|11.13|11.06|11.14|11.07|11.14|11.07|11.13|11.06|14
1728331800000|2024-10-07 20:10:00|11.15|11.08|11.14|11.07|11.15|11.08|11.14|11.07|6
1728332100000|2024-10-07 20:15:00|11.13|11.06|11.13|11.06|11.14|11.07|11.13|11.06|3
1728332400000|2024-10-07 20:20:00|11.12|11.05|11.15|11.08|11.15|11.08|11.12|11.05|4
1728332700000|2024-10-07 20:25:00|11.14|11.07|11.14|11.07|11.14|11.07|11.14|11.07|1
1728333000000|2024-10-07 20:30:00|11.13|11.06|11.13|11.06|11.14|11.07|11.12|11.05|9
1728333600000|2024-10-07 20:40:00|11.14|11.07|11.12|11.05|11.15|11.08|11.12|11.05|7
1728333900000|2024-10-07 20:45:00|11.13|11.06|11.12|11.05|11.15|11.08|11.11|11.04|20
1728334200000|2024-10-07 20:50:00|11.11|11.04|11.1|11.03|11.12|11.05|11.1|11.03|4
1728334500000|2024-10-07 20:55:00|11.11|11.04|11.12|11.05|11.12|11.05|11.11|11.04|2
1728334800000|2024-10-07 21:00:00|11.11|11.04|11.16|11.09|11.16|11.09|11.11|11.04|28
1728335100000|2024-10-07 21:05:00|11.17|11.1|11.16|11.09|11.18|11.11|11.16|11.09|38
1728335400000|2024-10-07 21:10:00|11.17|11.1|11.15|11.08|11.17|11.1|11.14|11.07|73
1728335700000|2024-10-07 21:15:00|11.14|11.07|11.14|11.07|11.16|11.09|11.14|11.07|19
1728336000000|2024-10-07 21:20:00|11.13|11.06|11.15|11.08|11.16|11.09|11.13|11.06|11
1728336300000|2024-10-07 21:25:00|11.16|11.09|11.19|11.12|11.19|11.12|11.16|11.09|30
1728336600000|2024-10-07 21:30:00|11.2|11.13|11.23|11.16|11.24|11.17|11.19|11.12|22
1728336900000|2024-10-07 21:35:00|11.24|11.17|11.26|11.19|11.28|11.21|11.24|11.17|33
1728337200000|2024-10-07 21:40:00|11.25|11.18|11.23|11.16|11.26|11.19|11.23|11.16|35
1728337500000|2024-10-07 21:45:00|11.22|11.15|11.22|11.15|11.23|11.16|11.22|11.15|3
1728337800000|2024-10-07 21:50:00|11.23|11.16|11.24|11.17|11.24|11.17|11.23|11.16|12
1728338100000|2024-10-07 21:55:00|11.23|11.16|11.23|11.16|11.24|11.17|11.22|11.15|17
1728338400000|2024-10-07 22:00:00|11.22|11.15|11.19|11.12|11.23|11.16|11.19|11.12|12
1728339000000|2024-10-07 22:10:00|11.21|11.14|11.23|11.16|11.23|11.16|11.21|11.14|2
1728339600000|2024-10-07 22:20:00|11.22|11.15|11.24|11.17|11.24|11.17|11.22|11.15|9
1728340200000|2024-10-07 22:30:00|11.23|11.16|11.19|11.12|11.23|11.16|11.18|11.11|21
1728340500000|2024-10-07 22:35:00|11.18|11.11|11.21|11.14|11.22|11.15|11.18|11.11|20
1728340800000|2024-10-07 22:40:00|11.2|11.13|11.18|11.11|11.2|11.13|11.18|11.11|6
1728341100000|2024-10-07 22:45:00|11.17|11.1|11.17|11.1|11.18|11.11|11.17|11.1|7
1728341400000|2024-10-07 22:50:00|11.18|11.11|11.12|11.05|11.18|11.11|11.11|11.04|11
1728341700000|2024-10-07 22:55:00|11.13|11.06|11.05|10.98|11.13|11.06|11.04|10.97|65
1728342000000|2024-10-07 23:00:00|11.04|10.97|10.95|10.88|11.04|10.97|10.95|10.88|100
1728342300000|2024-10-07 23:05:00|10.96|10.89|11.03|10.96|11.05|10.98|10.96|10.89|114
1728342600000|2024-10-07 23:10:00|11.04|10.97|11.06|10.99|11.06|10.99|11.03|10.96|23
1728343800000|2024-10-07 23:30:00|11.02|10.95|11.02|10.95|11.04|10.97|11.02|10.95|17
1728344100000|2024-10-07 23:35:00|11.01|10.94|10.98|10.91|11.01|10.94|10.98|10.91|12
1728344400000|2024-10-07 23:40:00|10.99|10.92|10.99|10.92|10.99|10.92|10.99|10.92|1
1728345300000|2024-10-07 23:55:00|10.91|10.84|10.88|10.81|10.91|10.84|10.87|10.8|24
1728345600000|2024-10-08 00:00:00|10.89|10.82|10.9|10.83|10.93|10.86|10.89|10.82|38
1728345900000|2024-10-08 00:05:00|10.91|10.84|10.85|10.78|10.92|10.85|10.83|10.76|63
1728346200000|2024-10-08 00:10:00|10.86|10.79|10.91|10.84|10.93|10.86|10.86|10.79|36
1728346500000|2024-10-08 00:15:00|10.92|10.85|10.89|10.82|10.94|10.87|10.86|10.79|36
1728346800000|2024-10-08 00:20:00|10.9|10.83|10.92|10.85|10.94|10.87|10.89|10.82|29
1728347100000|2024-10-08 00:25:00|10.91|10.84|10.91|10.84|10.95|10.88|10.9|10.83|37
1728347400000|2024-10-08 00:30:00|10.92|10.85|10.96|10.89|10.97|10.9|10.92|10.85|33
1728347700000|2024-10-08 00:35:00|10.95|10.88|10.95|10.88|10.96|10.89|10.93|10.86|15
1728348000000|2024-10-08 00:40:00|10.96|10.89|10.97|10.9|10.98|10.91|10.95|10.88|18
1728348600000|2024-10-08 00:50:00|10.95|10.88|10.96|10.89|10.97|10.9|10.95|10.88|16
1728348900000|2024-10-08 00:55:00|10.97|10.9|10.97|10.9|10.98|10.91|10.96|10.89|17
1728349200000|2024-10-08 01:00:00|10.96|10.89|10.97|10.9|10.98|10.91|10.95|10.88|12
1728349500000|2024-10-08 01:05:00|10.96|10.89|10.97|10.9|10.97|10.9|10.95|10.88|8
1728350100000|2024-10-08 01:15:00|10.96|10.89|10.92|10.85|10.96|10.89|10.92|10.85|6
1728350400000|2024-10-08 01:20:00|10.93|10.86|10.92|10.85|10.93|10.86|10.91|10.84|14
1728350700000|2024-10-08 01:25:00|10.91|10.84|10.92|10.85|10.93|10.86|10.9|10.83|42
1728351000000|2024-10-08 01:30:00|10.93|10.86|10.98|10.91|10.98|10.91|10.9|10.83|42
1728351300000|2024-10-08 01:35:00|10.97|10.9|10.97|10.9|10.99|10.92|10.96|10.89|41
1728351600000|2024-10-08 01:40:00|10.98|10.91|10.99|10.92|11|10.93|10.98|10.91|24
1728351900000|2024-10-08 01:45:00|10.98|10.91|11|10.93|11.01|10.94|10.98|10.91|25
1728352200000|2024-10-08 01:50:00|10.99|10.92|10.97|10.9|11|10.93|10.97|10.9|25
1728352500000|2024-10-08 01:55:00|10.98|10.91|10.98|10.91|10.99|10.92|10.97|10.9|13
1728352800000|2024-10-08 02:00:00|10.99|10.92|11|10.93|11|10.93|10.98|10.91|20
1728353100000|2024-10-08 02:05:00|11.01|10.94|11.01|10.94|11.02|10.95|11|10.93|33
1728354300000|2024-10-08 02:25:00|10.97|10.9|10.97|10.9|10.97|10.9|10.96|10.89|3
1728354600000|2024-10-08 02:30:00|10.96|10.89|10.97|10.9|10.97|10.9|10.96|10.89|22
1728354900000|2024-10-08 02:35:00|10.96|10.89|10.96|10.89|10.98|10.91|10.95|10.88|15
1728355200000|2024-10-08 02:40:00|10.95|10.88|10.96|10.89|10.96|10.89|10.94|10.87|16
1728355500000|2024-10-08 02:45:00|10.97|10.9|10.97|10.9|10.97|10.9|10.96|10.89|13
1728355800000|2024-10-08 02:50:00|10.96|10.89|10.99|10.92|11|10.93|10.96|10.89|14
1728356100000|2024-10-08 02:55:00|11|10.93|11.01|10.94|11.02|10.95|10.99|10.92|14
1728356400000|2024-10-08 03:00:00|11|10.93|11|10.93|11.02|10.95|10.99|10.92|19
1728356700000|2024-10-08 03:05:00|10.99|10.92|11|10.93|11|10.93|10.98|10.91|14
1728357000000|2024-10-08 03:10:00|10.99|10.92|10.97|10.9|10.99|10.92|10.96|10.89|17
1728357300000|2024-10-08 03:15:00|10.96|10.89|10.97|10.9|10.98|10.91|10.95|10.88|20
1728357600000|2024-10-08 03:20:00|10.98|10.91|10.98|10.91|10.98|10.91|10.97|10.9|11
1728358200000|2024-10-08 03:30:00|10.99|10.92|11|10.93|11|10.93|10.98|10.91|6
1728358500000|2024-10-08 03:35:00|10.99|10.92|10.99|10.92|11|10.93|10.99|10.92|5
1728358800000|2024-10-08 03:40:00|11|10.93|10.99|10.92|11|10.93|10.98|10.91|4
1728359100000|2024-10-08 03:45:00|10.98|10.91|10.98|10.91|10.98|10.91|10.98|10.91|1
1728359400000|2024-10-08 03:50:00|10.97|10.9|10.97|10.9|10.98|10.91|10.97|10.9|5
1728359700000|2024-10-08 03:55:00|10.96|10.89|10.97|10.9|10.97|10.9|10.96|10.89|2
1728360000000|2024-10-08 04:00:00|10.98|10.91|10.99|10.92|10.99|10.92|10.97|10.9|6
1728360300000|2024-10-08 04:05:00|11|10.93|10.98|10.91|11|10.93|10.98|10.91|9
1728360600000|2024-10-08 04:10:00|10.97|10.9|10.97|10.9|10.97|10.9|10.96|10.89|3
1728360900000|2024-10-08 04:15:00|10.99|10.92|10.99|10.92|11|10.93|10.99|10.92|7
1728361200000|2024-10-08 04:20:00|11|10.93|11|10.93|11.01|10.94|11|10.93|9
1728361500000|2024-10-08 04:25:00|10.99|10.92|11|10.93|11|10.93|10.99|10.92|6
1728361800000|2024-10-08 04:30:00|10.99|10.92|11.01|10.94|11.02|10.95|10.99|10.92|5
1728362100000|2024-10-08 04:35:00|11|10.93|10.98|10.91|11.01|10.94|10.98|10.91|11
1728362400000|2024-10-08 04:40:00|10.97|10.9|10.94|10.87|10.97|10.9|10.94|10.87|12
1728362700000|2024-10-08 04:45:00|10.95|10.88|10.95|10.88|10.96|10.89|10.92|10.85|31
1728363000000|2024-10-08 04:50:00|10.96|10.89|10.97|10.9|10.97|10.9|10.96|10.89|2
1728363300000|2024-10-08 04:55:00|10.98|10.91|10.98|10.91|10.99|10.92|10.98|10.91|3
1728363600000|2024-10-08 05:00:00|10.97|10.9|10.96|10.89|10.99|10.92|10.96|10.89|12
1728363900000|2024-10-08 05:05:00|10.95|10.88|10.94|10.87|10.96|10.89|10.93|10.86|16
1728364200000|2024-10-08 05:10:00|10.93|10.86|10.92|10.85|10.93|10.86|10.91|10.84|16
1728364500000|2024-10-08 05:15:00|10.91|10.84|10.92|10.85|10.92|10.85|10.89|10.82|22
1728364800000|2024-10-08 05:20:00|10.91|10.84|10.86|10.79|10.92|10.85|10.86|10.79|24
1728365100000|2024-10-08 05:25:00|10.87|10.8|10.84|10.77|10.87|10.8|10.84|10.77|24
1728365400000|2024-10-08 05:30:00|10.85|10.78|10.85|10.78|10.87|10.8|10.84|10.77|19
1728365700000|2024-10-08 05:35:00|10.84|10.77|10.84|10.77|10.86|10.79|10.82|10.75|15
1728366000000|2024-10-08 05:40:00|10.83|10.76|10.83|10.76|10.83|10.76|10.82|10.75|3
1728366300000|2024-10-08 05:45:00|10.82|10.75|10.83|10.76|10.84|10.77|10.8|10.73|36
1728366600000|2024-10-08 05:50:00|10.8|10.73|10.8|10.73|10.81|10.74|10.79|10.72|13
1728366900000|2024-10-08 05:55:00|10.79|10.72|10.83|10.76|10.85|10.78|10.77|10.7|33
1728367200000|2024-10-08 06:00:00|10.84|10.77|10.79|10.72|10.84|10.77|10.79|10.72|36
1728367500000|2024-10-08 06:05:00|10.8|10.73|10.76|10.69|10.8|10.73|10.75|10.68|29
1728367800000|2024-10-08 06:10:00|10.75|10.68|10.74|10.67|10.76|10.69|10.74|10.67|12
1728368100000|2024-10-08 06:15:00|10.73|10.66|10.75|10.68|10.77|10.7|10.71|10.64|75
1728368400000|2024-10-08 06:20:00|10.76|10.69|10.75|10.68|10.76|10.69|10.72|10.65|24
1728368700000|2024-10-08 06:25:00|10.76|10.69|10.76|10.69|10.76|10.69|10.75|10.68|9
1728369000000|2024-10-08 06:30:00|10.77|10.7|10.79|10.72|10.8|10.73|10.76|10.69|21
1728369300000|2024-10-08 06:35:00|10.8|10.73|10.79|10.72|10.81|10.74|10.79|10.72|30
1728369600000|2024-10-08 06:40:00|10.78|10.71|10.81|10.74|10.81|10.74|10.78|10.71|4
1728369900000|2024-10-08 06:45:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|8
1728370200000|2024-10-08 06:50:00|10.83|10.76|10.84|10.77|10.85|10.78|10.82|10.75|14
1728370500000|2024-10-08 06:55:00|10.83|10.76|10.84|10.77|10.84|10.77|10.82|10.75|6
1728371100000|2024-10-08 07:05:00|10.8|10.73|10.77|10.7|10.8|10.73|10.76|10.69|30
1728371400000|2024-10-08 07:10:00|10.78|10.71|10.76|10.69|10.78|10.71|10.75|10.68|21
1728371700000|2024-10-08 07:15:00|10.75|10.68|10.69|10.62|10.75|10.68|10.68|10.61|35
1728372000000|2024-10-08 07:20:00|10.68|10.61|10.73|10.66|10.73|10.66|10.67|10.6|17
1728372300000|2024-10-08 07:25:00|10.74|10.67|10.73|10.66|10.74|10.67|10.7|10.63|24
1728372600000|2024-10-08 07:30:00|10.72|10.65|10.73|10.66|10.74|10.67|10.72|10.65|20
1728373200000|2024-10-08 07:40:00|10.75|10.68|10.78|10.71|10.8|10.73|10.75|10.68|52
1728373500000|2024-10-08 07:45:00|10.79|10.72|10.79|10.72|10.79|10.72|10.78|10.71|19
1728374400000|2024-10-08 08:00:00|10.77|10.7|10.76|10.69|10.77|10.7|10.74|10.67|17
1728374700000|2024-10-08 08:05:00|10.77|10.7|10.75|10.68|10.79|10.72|10.74|10.67|17
1728375000000|2024-10-08 08:10:00|10.76|10.69|10.77|10.7|10.77|10.7|10.74|10.67|16
1728375300000|2024-10-08 08:15:00|10.76|10.69|10.79|10.72|10.79|10.72|10.75|10.68|10
1728375600000|2024-10-08 08:20:00|10.8|10.73|10.79|10.72|10.8|10.73|10.78|10.71|30
1728375900000|2024-10-08 08:25:00|10.8|10.73|10.8|10.73|10.82|10.75|10.79|10.72|33
1728376200000|2024-10-08 08:30:00|10.79|10.72|10.81|10.74|10.82|10.75|10.79|10.72|25
1728376500000|2024-10-08 08:35:00|10.8|10.73|10.81|10.74|10.82|10.75|10.8|10.73|20
1728376800000|2024-10-08 08:40:00|10.8|10.73|10.8|10.73|10.8|10.73|10.79|10.72|3
1728377100000|2024-10-08 08:45:00|10.79|10.72|10.81|10.74|10.81|10.74|10.79|10.72|9
1728377400000|2024-10-08 08:50:00|10.8|10.73|10.8|10.73|10.81|10.74|10.79|10.72|15
1728378000000|2024-10-08 09:00:00|10.81|10.74|10.8|10.73|10.82|10.75|10.8|10.73|20
1728378300000|2024-10-08 09:05:00|10.79|10.72|10.79|10.72|10.8|10.73|10.79|10.72|3
1728378600000|2024-10-08 09:10:00|10.78|10.71|10.76|10.69|10.78|10.71|10.76|10.69|3
1728378900000|2024-10-08 09:15:00|10.75|10.68|10.77|10.7|10.77|10.7|10.75|10.68|5
1728379200000|2024-10-08 09:20:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|6
1728379500000|2024-10-08 09:25:00|10.78|10.71|10.78|10.71|10.78|10.71|10.76|10.69|7
1728379800000|2024-10-08 09:30:00|10.79|10.72|10.79|10.72|10.8|10.73|10.78|10.71|19
1728380100000|2024-10-08 09:35:00|10.78|10.71|10.78|10.71|10.79|10.72|10.77|10.7|9
1728380400000|2024-10-08 09:40:00|10.77|10.7|10.77|10.7|10.77|10.7|10.76|10.69|11
1728380700000|2024-10-08 09:45:00|10.76|10.69|10.79|10.72|10.79|10.72|10.75|10.68|16
1728381000000|2024-10-08 09:50:00|10.8|10.73|10.81|10.74|10.81|10.74|10.8|10.73|8
1728381300000|2024-10-08 09:55:00|10.82|10.75|10.81|10.74|10.83|10.76|10.81|10.74|18
1728381600000|2024-10-08 10:00:00|10.82|10.75|10.82|10.75|10.82|10.75|10.82|10.75|1
1728381900000|2024-10-08 10:05:00|10.78|10.71|10.78|10.71|10.78|10.71|10.78|10.71|1
1728382500000|2024-10-08 10:15:00|10.77|10.7|10.76|10.69|10.77|10.7|10.76|10.69|4
1728383100000|2024-10-08 10:25:00|10.77|10.7|10.77|10.7|10.78|10.71|10.76|10.69|5
1728383400000|2024-10-08 10:30:00|10.78|10.71|10.77|10.7|10.78|10.71|10.76|10.69|4
1728384300000|2024-10-08 10:45:00|10.79|10.72|10.8|10.73|10.81|10.74|10.79|10.72|10
1728384600000|2024-10-08 10:50:00|10.81|10.74|10.81|10.74|10.81|10.74|10.81|10.74|1
1728384900000|2024-10-08 10:55:00|10.8|10.73|10.8|10.73|10.8|10.73|10.8|10.73|1
1728385200000|2024-10-08 11:00:00|10.79|10.72|10.79|10.72|10.8|10.73|10.79|10.72|7
1728385500000|2024-10-08 11:05:00|10.8|10.73|10.8|10.73|10.8|10.73|10.8|10.73|1
1728386400000|2024-10-08 11:20:00|10.81|10.74|10.81|10.74|10.82|10.75|10.8|10.73|5
1728387000000|2024-10-08 11:30:00|10.79|10.72|10.81|10.74|10.81|10.74|10.79|10.72|13
1728387300000|2024-10-08 11:35:00|10.82|10.75|10.82|10.75|10.82|10.75|10.81|10.74|7
1728387600000|2024-10-08 11:40:00|10.81|10.74|10.82|10.75|10.82|10.75|10.81|10.74|4
1728387900000|2024-10-08 11:45:00|10.81|10.74|10.83|10.76|10.83|10.76|10.81|10.74|23
1728388200000|2024-10-08 11:50:00|10.82|10.75|10.82|10.75|10.83|10.76|10.82|10.75|3
1728389100000|2024-10-08 12:05:00|10.83|10.76|10.81|10.74|10.83|10.76|10.81|10.74|23
1728390900000|2024-10-08 12:35:00|10.8|10.73|10.77|10.7|10.81|10.74|10.76|10.69|18
1728391800000|2024-10-08 12:50:00|10.76|10.69|10.77|10.7|10.78|10.71|10.76|10.69|20
1728392100000|2024-10-08 12:55:00|10.76|10.69|10.74|10.67|10.77|10.7|10.74|10.67|9
1728392700000|2024-10-08 13:05:00|10.75|10.68|10.73|10.66|10.76|10.69|10.72|10.65|29
1728393000000|2024-10-08 13:10:00|10.72|10.65|10.69|10.62|10.73|10.66|10.68|10.61|26
1728393300000|2024-10-08 13:15:00|10.66|10.59|10.67|10.6|10.67|10.6|10.66|10.59|4
1728393600000|2024-10-08 13:20:00|10.66|10.59|10.75|10.68|10.75|10.68|10.66|10.59|48
1728393900000|2024-10-08 13:25:00|10.76|10.69|10.73|10.66|10.77|10.7|10.72|10.65|72
1728394200000|2024-10-08 13:30:00|10.72|10.65|10.79|10.72|10.79|10.72|10.72|10.65|48
1728394500000|2024-10-08 13:35:00|10.78|10.71|10.8|10.73|10.82|10.75|10.78|10.71|43
1728394800000|2024-10-08 13:40:00|10.79|10.72|10.81|10.74|10.81|10.74|10.79|10.72|25
1728395100000|2024-10-08 13:45:00|10.8|10.73|10.79|10.72|10.82|10.75|10.76|10.69|26
1728395400000|2024-10-08 13:50:00|10.8|10.73|10.81|10.74|10.81|10.74|10.79|10.72|12
1728395700000|2024-10-08 13:55:00|10.8|10.73|10.85|10.78|10.85|10.78|10.8|10.73|34
1728396000000|2024-10-08 14:00:00|10.86|10.79|10.86|10.79|10.89|10.82|10.84|10.77|49
1728396300000|2024-10-08 14:05:00|10.85|10.78|10.8|10.73|10.85|10.78|10.78|10.71|40
1728396600000|2024-10-08 14:10:00|10.79|10.72|10.76|10.69|10.8|10.73|10.75|10.68|22
1728396900000|2024-10-08 14:15:00|10.75|10.68|10.71|10.64|10.75|10.68|10.67|10.6|49
1728397200000|2024-10-08 14:20:00|10.72|10.65|10.73|10.66|10.76|10.69|10.71|10.64|40
1728397500000|2024-10-08 14:25:00|10.72|10.65|10.68|10.61|10.74|10.67|10.68|10.61|55
1728397800000|2024-10-08 14:30:00|10.69|10.62|10.7|10.63|10.7|10.63|10.66|10.59|72
1728398100000|2024-10-08 14:35:00|10.71|10.64|10.71|10.64|10.72|10.65|10.69|10.62|33
1728398400000|2024-10-08 14:40:00|10.7|10.63|10.7|10.63|10.72|10.65|10.67|10.6|36
1728398700000|2024-10-08 14:45:00|10.71|10.64|10.75|10.68|10.75|10.68|10.68|10.61|32
1728399000000|2024-10-08 14:50:00|10.74|10.67|10.74|10.67|10.77|10.7|10.72|10.65|27
1728399300000|2024-10-08 14:55:00|10.75|10.68|10.78|10.71|10.78|10.71|10.74|10.67|10
1728399600000|2024-10-08 15:00:00|10.77|10.7|10.75|10.68|10.79|10.72|10.74|10.67|23
1728399900000|2024-10-08 15:05:00|10.74|10.67|10.78|10.71|10.78|10.71|10.74|10.67|19
1728400200000|2024-10-08 15:10:00|10.77|10.7|10.76|10.69|10.78|10.71|10.76|10.69|14
1728400500000|2024-10-08 15:15:00|10.75|10.68|10.72|10.65|10.76|10.69|10.72|10.65|28
1728400800000|2024-10-08 15:20:00|10.73|10.66|10.73|10.66|10.73|10.66|10.73|10.66|1
1728401100000|2024-10-08 15:25:00|10.65|10.58|10.63|10.56|10.66|10.59|10.62|10.55|15
1728401400000|2024-10-08 15:30:00|10.64|10.57|10.59|10.52|10.64|10.57|10.58|10.51|58
1728402000000|2024-10-08 15:40:00|10.62|10.55|10.65|10.58|10.65|10.58|10.62|10.55|2
1728402600000|2024-10-08 15:50:00|10.68|10.61|10.69|10.62|10.69|10.62|10.68|10.61|2
1728403200000|2024-10-08 16:00:00|10.68|10.61|10.64|10.57|10.68|10.61|10.63|10.56|13
1728403500000|2024-10-08 16:05:00|10.65|10.58|10.66|10.59|10.69|10.62|10.65|10.58|34
1728404100000|2024-10-08 16:15:00|10.69|10.62|10.73|10.66|10.73|10.66|10.69|10.62|15
1728404700000|2024-10-08 16:25:00|10.72|10.65|10.75|10.68|10.75|10.68|10.7|10.63|36
1728405000000|2024-10-08 16:30:00|10.74|10.67|10.75|10.68|10.75|10.68|10.73|10.66|42
1728405300000|2024-10-08 16:35:00|10.76|10.69|10.78|10.71|10.79|10.72|10.76|10.69|15
1728405600000|2024-10-08 16:40:00|10.79|10.72|10.8|10.73|10.8|10.73|10.79|10.72|10
1728405900000|2024-10-08 16:45:00|10.81|10.74|10.79|10.72|10.81|10.74|10.79|10.72|9
1728406200000|2024-10-08 16:50:00|10.77|10.7|10.78|10.71|10.79|10.72|10.76|10.69|14
1728406500000|2024-10-08 16:55:00|10.79|10.72|10.79|10.72|10.8|10.73|10.77|10.7|15
1728406800000|2024-10-08 17:00:00|10.78|10.71|10.77|10.7|10.8|10.73|10.77|10.7|20
1728407100000|2024-10-08 17:05:00|10.76|10.69|10.72|10.65|10.76|10.69|10.7|10.63|35
1728407400000|2024-10-08 17:10:00|10.71|10.64|10.75|10.68|10.76|10.69|10.7|10.63|31
1728407700000|2024-10-08 17:15:00|10.76|10.69|10.76|10.69|10.76|10.69|10.76|10.69|1
1728408000000|2024-10-08 17:20:00|10.71|10.64|10.72|10.65|10.72|10.65|10.69|10.62|14
1728408300000|2024-10-08 17:25:00|10.71|10.64|10.72|10.65|10.73|10.66|10.71|10.64|18
1728408600000|2024-10-08 17:30:00|10.73|10.66|10.73|10.66|10.73|10.66|10.72|10.65|5
1728408900000|2024-10-08 17:35:00|10.72|10.65|10.71|10.64|10.73|10.66|10.71|10.64|6
1728409200000|2024-10-08 17:40:00|10.7|10.63|10.71|10.64|10.72|10.65|10.69|10.62|24
1728409500000|2024-10-08 17:45:00|10.72|10.65|10.69|10.62|10.72|10.65|10.68|10.61|36
1728409800000|2024-10-08 17:50:00|10.7|10.63|10.72|10.65|10.72|10.65|10.68|10.61|21
1728410100000|2024-10-08 17:55:00|10.71|10.64|10.75|10.68|10.75|10.68|10.71|10.64|17
1728410400000|2024-10-08 18:00:00|10.76|10.69|10.79|10.72|10.81|10.74|10.76|10.69|32
1728410700000|2024-10-08 18:05:00|10.78|10.71|10.77|10.7|10.79|10.72|10.77|10.7|14
1728411000000|2024-10-08 18:10:00|10.78|10.71|10.78|10.71|10.78|10.71|10.77|10.7|9
1728411300000|2024-10-08 18:15:00|10.77|10.7|10.77|10.7|10.79|10.72|10.76|10.69|23
1728411600000|2024-10-08 18:20:00|10.78|10.71|10.76|10.69|10.78|10.71|10.76|10.69|3
1728411900000|2024-10-08 18:25:00|10.75|10.68|10.75|10.68|10.75|10.68|10.74|10.67|7
1728412200000|2024-10-08 18:30:00|10.74|10.67|10.73|10.66|10.75|10.68|10.73|10.66|10
1728412500000|2024-10-08 18:35:00|10.74|10.67|10.72|10.65|10.74|10.67|10.72|10.65|13
1728412800000|2024-10-08 18:40:00|10.73|10.66|10.71|10.64|10.73|10.66|10.71|10.64|11
1728413100000|2024-10-08 18:45:00|10.7|10.63|10.66|10.59|10.71|10.64|10.66|10.59|17
1728413400000|2024-10-08 18:50:00|10.67|10.6|10.72|10.65|10.72|10.65|10.67|10.6|16
1728413700000|2024-10-08 18:55:00|10.73|10.66|10.72|10.65|10.73|10.66|10.72|10.65|14
1728414000000|2024-10-08 19:00:00|10.71|10.64|10.7|10.63|10.73|10.66|10.68|10.61|14
1728414300000|2024-10-08 19:05:00|10.68|10.61|10.69|10.62|10.69|10.62|10.67|10.6|10
1728414600000|2024-10-08 19:10:00|10.7|10.63|10.67|10.6|10.7|10.63|10.67|10.6|8
1728414900000|2024-10-08 19:15:00|10.68|10.61|10.71|10.64|10.71|10.64|10.67|10.6|22
1728415200000|2024-10-08 19:20:00|10.7|10.63|10.7|10.63|10.7|10.63|10.68|10.61|11
1728415500000|2024-10-08 19:25:00|10.71|10.64|10.71|10.64|10.73|10.66|10.7|10.63|15
1728415800000|2024-10-08 19:30:00|10.72|10.65|10.77|10.7|10.77|10.7|10.71|10.64|8
1728416100000|2024-10-08 19:35:00|10.76|10.69|10.77|10.7|10.78|10.71|10.75|10.68|8
1728416400000|2024-10-08 19:40:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|4
1728416700000|2024-10-08 19:45:00|10.76|10.69|10.75|10.68|10.77|10.7|10.75|10.68|10
1728417000000|2024-10-08 19:50:00|10.76|10.69|10.77|10.7|10.77|10.7|10.75|10.68|12
1728417300000|2024-10-08 19:55:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|6
1728417900000|2024-10-08 20:05:00|10.76|10.69|10.76|10.69|10.76|10.69|10.75|10.68|5
1728418200000|2024-10-08 20:10:00|10.77|10.7|10.77|10.7|10.77|10.7|10.77|10.7|1
1728418500000|2024-10-08 20:15:00|10.78|10.71|10.77|10.7|10.78|10.71|10.75|10.68|10
1728418800000|2024-10-08 20:20:00|10.76|10.69|10.77|10.7|10.77|10.7|10.75|10.68|10
1728419400000|2024-10-08 20:30:00|10.78|10.71|10.77|10.7|10.78|10.71|10.77|10.7|16
1728419700000|2024-10-08 20:35:00|10.76|10.69|10.77|10.7|10.78|10.71|10.76|10.69|4
1728420000000|2024-10-08 20:40:00|10.78|10.71|10.78|10.71|10.78|10.71|10.77|10.7|5
1728420300000|2024-10-08 20:45:00|10.79|10.72|10.79|10.72|10.8|10.73|10.79|10.72|7
1728420600000|2024-10-08 20:50:00|10.8|10.73|10.79|10.72|10.8|10.73|10.79|10.72|12
1728420900000|2024-10-08 20:55:00|10.8|10.73|10.78|10.71|10.8|10.73|10.77|10.7|13
1728421200000|2024-10-08 21:00:00|10.79|10.72|10.79|10.72|10.79|10.72|10.78|10.71|19
1728421500000|2024-10-08 21:05:00|10.78|10.71|10.77|10.7|10.78|10.71|10.77|10.7|14
1728421800000|2024-10-08 21:10:00|10.78|10.71|10.77|10.7|10.78|10.71|10.77|10.7|8
1728422100000|2024-10-08 21:15:00|10.76|10.69|10.78|10.71|10.78|10.71|10.76|10.69|25
1728422400000|2024-10-08 21:20:00|10.79|10.72|10.81|10.74|10.81|10.74|10.79|10.72|19
1728422700000|2024-10-08 21:25:00|10.8|10.73|10.81|10.74|10.81|10.74|10.8|10.73|30
1728423000000|2024-10-08 21:30:00|10.8|10.73|10.81|10.74|10.81|10.74|10.8|10.73|2
1728423300000|2024-10-08 21:35:00|10.82|10.75|10.84|10.77|10.84|10.77|10.81|10.74|17
1728423600000|2024-10-08 21:40:00|10.83|10.76|10.83|10.76|10.83|10.76|10.82|10.75|13
1728423900000|2024-10-08 21:45:00|10.84|10.77|10.85|10.78|10.85|10.78|10.84|10.77|8
1728424200000|2024-10-08 21:50:00|10.84|10.77|10.83|10.76|10.84|10.77|10.83|10.76|2
1728424500000|2024-10-08 21:55:00|10.84|10.77|10.83|10.76|10.84|10.77|10.83|10.76|8
1728424800000|2024-10-08 22:00:00|10.82|10.75|10.83|10.76|10.83|10.76|10.81|10.74|24
1728425100000|2024-10-08 22:05:00|10.82|10.75|10.83|10.76|10.83|10.76|10.82|10.75|6
1728425400000|2024-10-08 22:10:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|2
1728426000000|2024-10-08 22:20:00|10.79|10.72|10.8|10.73|10.8|10.73|10.79|10.72|14
1728426300000|2024-10-08 22:25:00|10.79|10.72|10.79|10.72|10.8|10.73|10.79|10.72|7
1728426600000|2024-10-08 22:30:00|10.8|10.73|10.79|10.72|10.8|10.73|10.79|10.72|2
1728426900000|2024-10-08 22:35:00|10.78|10.71|10.79|10.72|10.79|10.72|10.77|10.7|18
1728427200000|2024-10-08 22:40:00|10.78|10.71|10.79|10.72|10.79|10.72|10.78|10.71|4
1728428100000|2024-10-08 22:55:00|10.78|10.71|10.76|10.69|10.78|10.71|10.75|10.68|7
1728428400000|2024-10-08 23:00:00|10.75|10.68|10.73|10.66|10.76|10.69|10.73|10.66|7
1728428700000|2024-10-08 23:05:00|10.72|10.65|10.74|10.67|10.74|10.67|10.72|10.65|5
1728429000000|2024-10-08 23:10:00|10.73|10.66|10.72|10.65|10.73|10.66|10.72|10.65|2
1728429300000|2024-10-08 23:15:00|10.71|10.64|10.7|10.63|10.71|10.64|10.7|10.63|4
1728429600000|2024-10-08 23:20:00|10.71|10.64|10.72|10.65|10.72|10.65|10.7|10.63|8
1728429900000|2024-10-08 23:25:00|10.71|10.64|10.7|10.63|10.72|10.65|10.7|10.63|4
1728430200000|2024-10-08 23:30:00|10.71|10.64|10.72|10.65|10.73|10.66|10.71|10.64|6
1728430500000|2024-10-08 23:35:00|10.71|10.64|10.73|10.66|10.73|10.66|10.71|10.64|9
1728430800000|2024-10-08 23:40:00|10.74|10.67|10.73|10.66|10.74|10.67|10.73|10.66|4
1728431100000|2024-10-08 23:45:00|10.74|10.67|10.76|10.69|10.76|10.69|10.74|10.67|5
1728431400000|2024-10-08 23:50:00|10.75|10.68|10.75|10.68|10.76|10.69|10.75|10.68|5
1728432000000|2024-10-09 00:00:00|10.76|10.69|10.78|10.71|10.78|10.71|10.76|10.69|9
1728432300000|2024-10-09 00:05:00|10.77|10.7|10.75|10.68|10.79|10.72|10.75|10.68|13
1728432600000|2024-10-09 00:10:00|10.74|10.67|10.75|10.68|10.76|10.69|10.74|10.67|6
1728432900000|2024-10-09 00:15:00|10.76|10.69|10.78|10.71|10.8|10.73|10.76|10.69|14
1728433200000|2024-10-09 00:20:00|10.77|10.7|10.77|10.7|10.78|10.71|10.76|10.69|7
1728433500000|2024-10-09 00:25:00|10.78|10.71|10.8|10.73|10.8|10.73|10.77|10.7|5
1728433800000|2024-10-09 00:30:00|10.81|10.74|10.82|10.75|10.83|10.76|10.81|10.74|16
1728434100000|2024-10-09 00:35:00|10.83|10.76|10.78|10.71|10.83|10.76|10.77|10.7|24
1728434400000|2024-10-09 00:40:00|10.79|10.72|10.81|10.74|10.85|10.78|10.77|10.7|35
1728434700000|2024-10-09 00:45:00|10.82|10.75|10.83|10.76|10.84|10.77|10.81|10.74|39
1728435000000|2024-10-09 00:50:00|10.82|10.75|10.8|10.73|10.83|10.76|10.79|10.72|23
1728435300000|2024-10-09 00:55:00|10.81|10.74|10.83|10.76|10.83|10.76|10.8|10.73|37
1728435600000|2024-10-09 01:00:00|10.82|10.75|10.85|10.78|10.85|10.78|10.81|10.74|64
1728435900000|2024-10-09 01:05:00|10.84|10.77|10.85|10.78|10.85|10.78|10.82|10.75|7
1728436200000|2024-10-09 01:10:00|10.84|10.77|10.83|10.76|10.85|10.78|10.83|10.76|10
1728436500000|2024-10-09 01:15:00|10.84|10.77|10.84|10.77|10.84|10.77|10.84|10.77|1
1728436800000|2024-10-09 01:20:00|10.89|10.82|10.89|10.82|10.9|10.83|10.88|10.81|7
1728437100000|2024-10-09 01:25:00|10.88|10.81|10.91|10.84|10.92|10.85|10.88|10.81|34
1728437400000|2024-10-09 01:30:00|10.9|10.83|10.91|10.84|10.92|10.85|10.9|10.83|18
1728437700000|2024-10-09 01:35:00|10.92|10.85|10.92|10.85|10.92|10.85|10.92|10.85|1
1728438000000|2024-10-09 01:40:00|10.93|10.86|10.91|10.84|10.93|10.86|10.91|10.84|13
1728438300000|2024-10-09 01:45:00|10.89|10.82|10.89|10.82|10.9|10.83|10.89|10.82|3
1728438600000|2024-10-09 01:50:00|10.88|10.81|10.93|10.86|10.93|10.86|10.88|10.81|16
1728438900000|2024-10-09 01:55:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|4
1728439200000|2024-10-09 02:00:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|2
1728439800000|2024-10-09 02:10:00|10.94|10.87|10.97|10.9|10.98|10.91|10.94|10.87|9
1728440100000|2024-10-09 02:15:00|10.95|10.88|10.93|10.86|10.95|10.88|10.93|10.86|2
1728440400000|2024-10-09 02:20:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|3
1728441000000|2024-10-09 02:30:00|10.93|10.86|10.93|10.86|10.94|10.87|10.93|10.86|7
1728441600000|2024-10-09 02:40:00|10.92|10.85|10.92|10.85|10.92|10.85|10.92|10.85|1
1728441900000|2024-10-09 02:45:00|10.91|10.84|10.93|10.86|10.93|10.86|10.91|10.84|11
1728442200000|2024-10-09 02:50:00|10.92|10.85|10.9|10.83|10.94|10.87|10.9|10.83|11
1728442500000|2024-10-09 02:55:00|10.91|10.84|10.89|10.82|10.91|10.84|10.89|10.82|7
1728442800000|2024-10-09 03:00:00|10.9|10.83|10.92|10.85|10.92|10.85|10.9|10.83|13
1728443100000|2024-10-09 03:05:00|10.91|10.84|10.89|10.82|10.92|10.85|10.89|10.82|11
1728443400000|2024-10-09 03:10:00|10.9|10.83|10.92|10.85|10.93|10.86|10.9|10.83|11
1728443700000|2024-10-09 03:15:00|10.91|10.84|10.91|10.84|10.91|10.84|10.88|10.81|19
1728444000000|2024-10-09 03:20:00|10.95|10.88|10.96|10.89|10.96|10.89|10.94|10.87|6
1728444600000|2024-10-09 03:30:00|10.94|10.87|10.93|10.86|10.95|10.88|10.93|10.86|6
1728444900000|2024-10-09 03:35:00|10.94|10.87|10.93|10.86|10.94|10.87|10.93|10.86|4
1728445500000|2024-10-09 03:45:00|10.95|10.88|10.94|10.87|10.96|10.89|10.94|10.87|4
1728445800000|2024-10-09 03:50:00|10.93|10.86|10.93|10.86|10.93|10.86|10.93|10.86|1
1728446100000|2024-10-09 03:55:00|10.92|10.85|10.92|10.85|10.93|10.86|10.91|10.84|9
1728446400000|2024-10-09 04:00:00|10.91|10.84|10.92|10.85|10.93|10.86|10.9|10.83|10
1728446700000|2024-10-09 04:05:00|10.93|10.86|10.93|10.86|10.93|10.86|10.92|10.85|3
1728447300000|2024-10-09 04:15:00|10.94|10.87|10.93|10.86|10.94|10.87|10.93|10.86|2
1728447900000|2024-10-09 04:25:00|10.94|10.87|10.93|10.86|10.94|10.87|10.93|10.86|2
1728448200000|2024-10-09 04:30:00|10.94|10.87|10.93|10.86|10.95|10.88|10.93|10.86|10
1728448500000|2024-10-09 04:35:00|10.94|10.87|10.94|10.87|10.95|10.88|10.93|10.86|7
1728448800000|2024-10-09 04:40:00|10.93|10.86|10.92|10.85|10.93|10.86|10.92|10.85|4
1728449100000|2024-10-09 04:45:00|10.91|10.84|10.89|10.82|10.91|10.84|10.89|10.82|5
1728449400000|2024-10-09 04:50:00|10.88|10.81|10.89|10.82|10.89|10.82|10.88|10.81|2
1728450000000|2024-10-09 05:00:00|10.9|10.83|10.92|10.85|10.92|10.85|10.9|10.83|2
1728450300000|2024-10-09 05:05:00|10.93|10.86|10.91|10.84|10.93|10.86|10.91|10.84|3
1728451200000|2024-10-09 05:20:00|10.92|10.85|10.95|10.88|10.95|10.88|10.92|10.85|6
1728451500000|2024-10-09 05:25:00|10.96|10.89|10.95|10.88|10.96|10.89|10.93|10.86|16
1728451800000|2024-10-09 05:30:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|14
1728452100000|2024-10-09 05:35:00|10.96|10.89|10.96|10.89|10.96|10.89|10.96|10.89|1
1728452400000|2024-10-09 05:40:00|10.97|10.9|10.97|10.9|10.97|10.9|10.95|10.88|5
1728452700000|2024-10-09 05:45:00|10.96|10.89|10.97|10.9|10.97|10.9|10.95|10.88|8
1728453000000|2024-10-09 05:50:00|10.98|10.91|10.98|10.91|11|10.93|10.97|10.9|25
1728453300000|2024-10-09 05:55:00|10.99|10.92|10.98|10.91|11.01|10.94|10.98|10.91|7
1728453600000|2024-10-09 06:00:00|10.99|10.92|10.97|10.9|10.99|10.92|10.97|10.9|13
1728453900000|2024-10-09 06:05:00|10.98|10.91|10.97|10.9|10.98|10.91|10.97|10.9|8
1728454200000|2024-10-09 06:10:00|10.98|10.91|10.98|10.91|10.98|10.91|10.96|10.89|5
1728454500000|2024-10-09 06:15:00|10.99|10.92|10.95|10.88|10.99|10.92|10.95|10.88|15
1728454800000|2024-10-09 06:20:00|10.97|10.9|10.96|10.89|10.97|10.9|10.95|10.88|6
1728455100000|2024-10-09 06:25:00|10.97|10.9|10.96|10.89|10.97|10.9|10.96|10.89|2
1728455700000|2024-10-09 06:35:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|7
1728456000000|2024-10-09 06:40:00|10.93|10.86|10.93|10.86|10.94|10.87|10.93|10.86|9
1728456300000|2024-10-09 06:45:00|10.94|10.87|10.95|10.88|10.95|10.88|10.92|10.85|6
1728456900000|2024-10-09 06:55:00|10.94|10.87|10.94|10.87|10.95|10.88|10.93|10.86|7
1728457200000|2024-10-09 07:00:00|10.93|10.86|10.91|10.84|10.93|10.86|10.91|10.84|3
1728457500000|2024-10-09 07:05:00|10.92|10.85|10.92|10.85|10.94|10.87|10.92|10.85|7
1728457800000|2024-10-09 07:10:00|10.91|10.84|10.89|10.82|10.91|10.84|10.89|10.82|11
1728458100000|2024-10-09 07:15:00|10.88|10.81|10.91|10.84|10.91|10.84|10.88|10.81|14
1728458400000|2024-10-09 07:20:00|10.9|10.83|10.9|10.83|10.91|10.84|10.89|10.82|9
1728458700000|2024-10-09 07:25:00|10.89|10.82|10.91|10.84|10.91|10.84|10.89|10.82|3
1728459000000|2024-10-09 07:30:00|10.92|10.85|10.93|10.86|10.93|10.86|10.91|10.84|5
1728459600000|2024-10-09 07:40:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|7
1728459900000|2024-10-09 07:45:00|10.93|10.86|10.94|10.87|10.94|10.87|10.93|10.86|2
1728460200000|2024-10-09 07:50:00|10.93|10.86|10.93|10.86|10.94|10.87|10.93|10.86|5
1728460500000|2024-10-09 07:55:00|10.94|10.87|10.94|10.87|10.94|10.87|10.94|10.87|1
1728460800000|2024-10-09 08:00:00|10.95|10.88|10.95|10.88|10.96|10.89|10.94|10.87|11
1728461100000|2024-10-09 08:05:00|10.96|10.89|10.92|10.85|10.96|10.89|10.91|10.84|15
1728461400000|2024-10-09 08:10:00|10.93|10.86|10.94|10.87|10.94|10.87|10.93|10.86|2
1728461700000|2024-10-09 08:15:00|10.93|10.86|10.92|10.85|10.94|10.87|10.91|10.84|22
1728462000000|2024-10-09 08:20:00|10.91|10.84|10.91|10.84|10.91|10.84|10.91|10.84|1
1728462300000|2024-10-09 08:25:00|10.92|10.85|10.91|10.84|10.92|10.85|10.91|10.84|10
1728462600000|2024-10-09 08:30:00|10.9|10.83|10.89|10.82|10.92|10.85|10.89|10.82|32
1728462900000|2024-10-09 08:35:00|10.9|10.83|10.9|10.83|10.9|10.83|10.89|10.82|3
1728463200000|2024-10-09 08:40:00|10.94|10.87|10.92|10.85|10.94|10.87|10.91|10.84|15
1728463500000|2024-10-09 08:45:00|10.93|10.86|10.91|10.84|10.93|10.86|10.91|10.84|27
1728463800000|2024-10-09 08:50:00|10.9|10.83|10.9|10.83|10.92|10.85|10.9|10.83|7
1728464100000|2024-10-09 08:55:00|10.91|10.84|10.91|10.84|10.91|10.84|10.9|10.83|15
1728464400000|2024-10-09 09:00:00|10.9|10.83|10.93|10.86|10.94|10.87|10.9|10.83|26
1728464700000|2024-10-09 09:05:00|10.94|10.87|10.93|10.86|10.94|10.87|10.92|10.85|10
1728465000000|2024-10-09 09:10:00|10.92|10.85|10.92|10.85|10.92|10.85|10.92|10.85|1
1728465300000|2024-10-09 09:15:00|10.93|10.86|10.93|10.86|10.93|10.86|10.91|10.84|19
1728465600000|2024-10-09 09:20:00|10.94|10.87|10.96|10.89|10.96|10.89|10.94|10.87|9
1728465900000|2024-10-09 09:25:00|10.95|10.88|10.95|10.88|10.96|10.89|10.94|10.87|9
1728466200000|2024-10-09 09:30:00|10.96|10.89|10.95|10.88|10.96|10.89|10.95|10.88|2
1728466500000|2024-10-09 09:35:00|10.94|10.87|10.96|10.89|10.96|10.89|10.94|10.87|5
1728466800000|2024-10-09 09:40:00|10.97|10.9|10.97|10.9|10.97|10.9|10.96|10.89|5
1728467100000|2024-10-09 09:45:00|10.96|10.89|10.96|10.89|10.97|10.9|10.95|10.88|7
1728467400000|2024-10-09 09:50:00|10.97|10.9|10.97|10.9|10.97|10.9|10.95|10.88|19
1728467700000|2024-10-09 09:55:00|10.96|10.89|10.97|10.9|10.97|10.9|10.96|10.89|10
1728468000000|2024-10-09 10:00:00|10.96|10.89|10.96|10.89|10.96|10.89|10.95|10.88|5
1728468300000|2024-10-09 10:05:00|10.95|10.88|10.95|10.88|10.96|10.89|10.95|10.88|3
1728468600000|2024-10-09 10:10:00|10.94|10.87|10.95|10.88|10.95|10.88|10.94|10.87|6
1728468900000|2024-10-09 10:15:00|10.94|10.87|10.93|10.86|10.95|10.88|10.93|10.86|8
1728469200000|2024-10-09 10:20:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|4
1728469500000|2024-10-09 10:25:00|10.92|10.85|10.93|10.86|10.93|10.86|10.92|10.85|2
1728469800000|2024-10-09 10:30:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|3
1728471000000|2024-10-09 10:50:00|10.95|10.88|10.97|10.9|10.97|10.9|10.95|10.88|2
1728471300000|2024-10-09 10:55:00|10.96|10.89|10.96|10.89|10.96|10.89|10.96|10.89|1
1728471600000|2024-10-09 11:00:00|10.97|10.9|10.97|10.9|10.97|10.9|10.97|10.9|1
1728471900000|2024-10-09 11:05:00|10.98|10.91|10.98|10.91|10.98|10.91|10.98|10.91|1
1728472200000|2024-10-09 11:10:00|10.99|10.92|10.98|10.91|10.99|10.92|10.98|10.91|4
1728473700000|2024-10-09 11:35:00|11|10.93|11.04|10.97|11.04|10.97|11|10.93|7
1728474600000|2024-10-09 11:50:00|11.08|11.01|11.07|11|11.08|11.01|11.07|11|10
1728474900000|2024-10-09 11:55:00|11.08|11.01|11.08|11.01|11.08|11.01|11.08|11.01|1
1728475200000|2024-10-09 12:00:00|11.09|11.02|11.09|11.02|11.09|11.02|11.08|11.01|9
1728475500000|2024-10-09 12:05:00|11.08|11.01|11.09|11.02|11.09|11.02|11.07|11|14
1728475800000|2024-10-09 12:10:00|11.1|11.03|11.14|11.07|11.14|11.07|11.09|11.02|35
1728476100000|2024-10-09 12:15:00|11.15|11.08|11.16|11.09|11.17|11.1|11.11|11.04|46
1728476400000|2024-10-09 12:20:00|11.15|11.08|11.14|11.07|11.15|11.08|11.14|11.07|2
1728476700000|2024-10-09 12:25:00|11.12|11.05|11.11|11.04|11.12|11.05|11.09|11.02|16
1728477000000|2024-10-09 12:30:00|11.12|11.05|11.08|11.01|11.12|11.05|11.08|11.01|17
1728477300000|2024-10-09 12:35:00|11.06|10.99|11.05|10.98|11.07|11|11.05|10.98|12
1728477600000|2024-10-09 12:40:00|11.06|10.99|11.02|10.95|11.08|11.01|11|10.93|57
1728477900000|2024-10-09 12:45:00|11.01|10.94|10.99|10.92|11.02|10.95|10.99|10.92|21
1728478500000|2024-10-09 12:55:00|11.04|10.97|11.08|11.01|11.08|11.01|11.02|10.95|35
1728478800000|2024-10-09 13:00:00|11.07|11|11.03|10.96|11.08|11.01|11.03|10.96|7
1728479100000|2024-10-09 13:05:00|10.92|10.85|10.93|10.86|10.95|10.88|10.92|10.85|22
1728479400000|2024-10-09 13:10:00|10.92|10.85|10.94|10.87|10.95|10.88|10.91|10.84|35
1728479700000|2024-10-09 13:15:00|10.95|10.88|10.93|10.86|10.97|10.9|10.93|10.86|21
1728480000000|2024-10-09 13:20:00|10.94|10.87|10.95|10.88|10.95|10.88|10.93|10.86|14
1728480600000|2024-10-09 13:30:00|10.94|10.87|10.92|10.85|10.96|10.89|10.91|10.84|33
1728480900000|2024-10-09 13:35:00|10.91|10.84|10.94|10.87|10.94|10.87|10.88|10.81|56
1728481200000|2024-10-09 13:40:00|10.95|10.88|10.95|10.88|10.95|10.88|10.94|10.87|7
1728481800000|2024-10-09 13:50:00|10.88|10.81|10.91|10.84|10.91|10.84|10.87|10.8|22
1728482100000|2024-10-09 13:55:00|10.9|10.83|10.87|10.8|10.92|10.85|10.87|10.8|48
1728482400000|2024-10-09 14:00:00|10.88|10.81|10.9|10.83|10.92|10.85|10.86|10.79|61
1728482700000|2024-10-09 14:05:00|10.89|10.82|10.89|10.82|10.9|10.83|10.88|10.81|27
1728483000000|2024-10-09 14:10:00|10.9|10.83|10.88|10.81|10.9|10.83|10.88|10.81|15
1728483300000|2024-10-09 14:15:00|10.92|10.85|10.93|10.86|10.94|10.87|10.92|10.85|12
1728483600000|2024-10-09 14:20:00|10.94|10.87|10.93|10.86|10.94|10.87|10.93|10.86|6
1728484200000|2024-10-09 14:30:00|10.9|10.83|10.89|10.82|10.91|10.84|10.88|10.81|12
1728484500000|2024-10-09 14:35:00|10.88|10.81|10.91|10.84|10.92|10.85|10.88|10.81|40
1728485100000|2024-10-09 14:45:00|10.89|10.82|10.91|10.84|10.91|10.84|10.89|10.82|9
1728485400000|2024-10-09 14:50:00|10.92|10.85|10.92|10.85|10.92|10.85|10.91|10.84|11
1728485700000|2024-10-09 14:55:00|10.91|10.84|10.91|10.84|10.91|10.84|10.9|10.83|3
1728486900000|2024-10-09 15:15:00|11.17|11.1|11.15|11.08|11.17|11.1|11.14|11.07|15
1728487200000|2024-10-09 15:20:00|11.16|11.09|11.18|11.11|11.19|11.12|11.12|11.05|54
1728487500000|2024-10-09 15:25:00|11.19|11.12|11.13|11.06|11.19|11.12|11.13|11.06|35
1728487800000|2024-10-09 15:30:00|11.14|11.07|11.14|11.07|11.17|11.1|11.13|11.06|19
1728488400000|2024-10-09 15:40:00|11.11|11.04|11.11|11.04|11.13|11.06|11.11|11.04|15
1728488700000|2024-10-09 15:45:00|11.1|11.03|11.11|11.04|11.11|11.04|11.1|11.03|2
1728489000000|2024-10-09 15:50:00|11.1|11.03|11.12|11.05|11.14|11.07|11.1|11.03|28
1728489300000|2024-10-09 15:55:00|11.13|11.06|11.1|11.03|11.13|11.06|11.1|11.03|22
1728489600000|2024-10-09 16:00:00|11.11|11.04|11.08|11.01|11.12|11.05|11.07|11|42
1728489900000|2024-10-09 16:05:00|11.07|11|11.08|11.01|11.08|11.01|11.04|10.97|22
1728490200000|2024-10-09 16:10:00|11.07|11|11.06|10.99|11.09|11.02|11.05|10.98|32
1728490500000|2024-10-09 16:15:00|11.05|10.98|11.01|10.94|11.06|10.99|10.99|10.92|33
1728490800000|2024-10-09 16:20:00|11.02|10.95|11|10.93|11.05|10.98|11|10.93|27
1728491100000|2024-10-09 16:25:00|11.01|10.94|11.01|10.94|11.04|10.97|11|10.93|37
1728491400000|2024-10-09 16:30:00|11.02|10.95|11.01|10.94|11.03|10.96|10.99|10.92|40
1728491700000|2024-10-09 16:35:00|11.02|10.95|11.04|10.97|11.05|10.98|11.01|10.94|39
1728492000000|2024-10-09 16:40:00|11.03|10.96|11.03|10.96|11.04|10.97|11.01|10.94|11
1728492300000|2024-10-09 16:45:00|11.02|10.95|11.01|10.94|11.04|10.97|11|10.93|16
1728492600000|2024-10-09 16:50:00|11|10.93|11.01|10.94|11.02|10.95|11|10.93|20
1728492900000|2024-10-09 16:55:00|11.02|10.95|11.01|10.94|11.02|10.95|11|10.93|10
1728494100000|2024-10-09 17:15:00|11|10.93|11.02|10.95|11.03|10.96|11|10.93|19
1728495300000|2024-10-09 17:35:00|11.03|10.96|11.04|10.97|11.04|10.97|11.02|10.95|6
1728495600000|2024-10-09 17:40:00|11.05|10.98|11.05|10.98|11.05|10.98|11.04|10.97|3
1728496200000|2024-10-09 17:50:00|11.03|10.96|11.03|10.96|11.04|10.97|11.02|10.95|7
1728496500000|2024-10-09 17:55:00|11.04|10.97|11.04|10.97|11.04|10.97|11.03|10.96|3
1728496800000|2024-10-09 18:00:00|11.03|10.96|11.06|10.99|11.07|11|11.02|10.95|26
1728497100000|2024-10-09 18:05:00|11.05|10.98|11.04|10.97|11.05|10.98|11.03|10.96|4
1728497400000|2024-10-09 18:10:00|10.99|10.92|10.98|10.91|11.01|10.94|10.97|10.9|20
1728497700000|2024-10-09 18:15:00|10.97|10.9|10.93|10.86|10.97|10.9|10.91|10.84|85
1728498000000|2024-10-09 18:20:00|10.94|10.87|10.97|10.9|10.97|10.9|10.92|10.85|52
1728498300000|2024-10-09 18:25:00|10.95|10.88|10.95|10.88|10.95|10.88|10.95|10.88|1
1728498900000|2024-10-09 18:35:00|10.94|10.87|10.94|10.87|10.95|10.88|10.94|10.87|5
1728499200000|2024-10-09 18:40:00|10.95|10.88|10.94|10.87|10.95|10.88|10.93|10.86|16
1728499800000|2024-10-09 18:50:00|10.93|10.86|10.91|10.84|10.94|10.87|10.91|10.84|13
1728500100000|2024-10-09 18:55:00|10.9|10.83|10.91|10.84|10.92|10.85|10.89|10.82|22
1728500400000|2024-10-09 19:00:00|10.92|10.85|10.95|10.88|10.95|10.88|10.9|10.83|28
1728500700000|2024-10-09 19:05:00|10.94|10.87|10.94|10.87|10.94|10.87|10.93|10.86|7
1728501000000|2024-10-09 19:10:00|10.92|10.85|10.92|10.85|10.93|10.86|10.92|10.85|9
1728501300000|2024-10-09 19:15:00|10.93|10.86|10.93|10.86|10.95|10.88|10.93|10.86|17
1728501900000|2024-10-09 19:25:00|10.88|10.81|10.9|10.83|10.91|10.84|10.87|10.8|17
1728502200000|2024-10-09 19:30:00|10.91|10.84|10.9|10.83|10.91|10.84|10.9|10.83|2
1728502500000|2024-10-09 19:35:00|10.89|10.82|10.89|10.82|10.89|10.82|10.89|10.82|1
1728502800000|2024-10-09 19:40:00|10.9|10.83|10.92|10.85|10.93|10.86|10.89|10.82|13
1728503100000|2024-10-09 19:45:00|10.93|10.86|10.91|10.84|10.93|10.86|10.91|10.84|7
1728503400000|2024-10-09 19:50:00|10.93|10.86|10.94|10.87|10.94|10.87|10.93|10.86|18
1728503700000|2024-10-09 19:55:00|10.95|10.88|10.94|10.87|10.95|10.88|10.94|10.87|4
1728504000000|2024-10-09 20:00:00|10.95|10.88|10.95|10.88|10.95|10.88|10.95|10.88|1
1728504300000|2024-10-09 20:05:00|10.94|10.87|10.93|10.86|10.95|10.88|10.93|10.86|4
1728504600000|2024-10-09 20:10:00|10.92|10.85|10.9|10.83|10.92|10.85|10.89|10.82|6
1728504900000|2024-10-09 20:15:00|10.89|10.82|10.85|10.78|10.91|10.84|10.84|10.77|23
1728505200000|2024-10-09 20:20:00|10.86|10.79|10.86|10.79|10.87|10.8|10.85|10.78|5
1728505500000|2024-10-09 20:25:00|10.81|10.74|10.84|10.77|10.84|10.77|10.79|10.72|34
1728505800000|2024-10-09 20:30:00|10.85|10.78|10.86|10.79|10.88|10.81|10.84|10.77|26
1728506100000|2024-10-09 20:35:00|10.85|10.78|10.83|10.76|10.86|10.79|10.82|10.75|22
1728506400000|2024-10-09 20:40:00|10.84|10.77|10.85|10.78|10.85|10.78|10.84|10.77|12
1728506700000|2024-10-09 20:45:00|10.84|10.77|10.75|10.68|10.84|10.77|10.75|10.68|38
1728507000000|2024-10-09 20:50:00|10.76|10.69|10.72|10.65|10.76|10.69|10.69|10.62|89
1728507300000|2024-10-09 20:55:00|10.71|10.64|10.66|10.59|10.73|10.66|10.66|10.59|76
1728507600000|2024-10-09 21:00:00|10.65|10.58|10.71|10.64|10.72|10.65|10.65|10.58|95
1728507900000|2024-10-09 21:05:00|10.7|10.63|10.71|10.64|10.72|10.65|10.69|10.62|44
1728508200000|2024-10-09 21:10:00|10.7|10.63|10.75|10.68|10.75|10.68|10.7|10.63|42
1728508500000|2024-10-09 21:15:00|10.76|10.69|10.76|10.69|10.79|10.72|10.75|10.68|23
1728508800000|2024-10-09 21:20:00|10.77|10.7|10.78|10.71|10.79|10.72|10.76|10.69|12
1728509100000|2024-10-09 21:25:00|10.79|10.72|10.8|10.73|10.8|10.73|10.78|10.71|6
1728509400000|2024-10-09 21:30:00|10.79|10.72|10.79|10.72|10.8|10.73|10.79|10.72|5
1728509700000|2024-10-09 21:35:00|10.78|10.71|10.78|10.71|10.78|10.71|10.77|10.7|7
1728510000000|2024-10-09 21:40:00|10.77|10.7|10.81|10.74|10.81|10.74|10.77|10.7|11
1728510600000|2024-10-09 21:50:00|10.82|10.75|10.82|10.75|10.82|10.75|10.81|10.74|3
1728510900000|2024-10-09 21:55:00|10.81|10.74|10.82|10.75|10.83|10.76|10.81|10.74|16
1728511200000|2024-10-09 22:00:00|10.81|10.74|10.78|10.71|10.81|10.74|10.78|10.71|12
1728512100000|2024-10-09 22:15:00|10.77|10.7|10.76|10.69|10.77|10.7|10.76|10.69|10
1728512400000|2024-10-09 22:20:00|10.75|10.68|10.75|10.68|10.76|10.69|10.74|10.67|7
1728512700000|2024-10-09 22:25:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|2
1728513300000|2024-10-09 22:35:00|10.78|10.71|10.78|10.71|10.78|10.71|10.78|10.71|1
1728513900000|2024-10-09 22:45:00|10.77|10.7|10.79|10.72|10.79|10.72|10.77|10.7|17
1728514200000|2024-10-09 22:50:00|10.78|10.71|10.8|10.73|10.8|10.73|10.78|10.71|7
1728514500000|2024-10-09 22:55:00|10.79|10.72|10.79|10.72|10.8|10.73|10.79|10.72|3
1728514800000|2024-10-09 23:00:00|10.8|10.73|10.8|10.73|10.8|10.73|10.8|10.73|1
1728515100000|2024-10-09 23:05:00|10.81|10.74|10.81|10.74|10.82|10.75|10.81|10.74|5
1728515400000|2024-10-09 23:10:00|10.8|10.73|10.82|10.75|10.82|10.75|10.8|10.73|25
1728515700000|2024-10-09 23:15:00|10.81|10.74|10.81|10.74|10.81|10.74|10.79|10.72|7
1728516300000|2024-10-09 23:25:00|10.79|10.72|10.79|10.72|10.79|10.72|10.79|10.72|1
1728516900000|2024-10-09 23:35:00|10.81|10.74|10.84|10.77|10.84|10.77|10.81|10.74|3
1728517200000|2024-10-09 23:40:00|10.85|10.78|10.85|10.78|10.85|10.78|10.85|10.78|1
1728517800000|2024-10-09 23:50:00|10.86|10.79|10.86|10.79|10.87|10.8|10.86|10.79|3
1728518100000|2024-10-09 23:55:00|10.85|10.78|10.84|10.77|10.85|10.78|10.83|10.76|4
1728518400000|2024-10-10 00:00:00|10.83|10.76|10.84|10.77|10.85|10.78|10.83|10.76|22
1728518700000|2024-10-10 00:05:00|10.85|10.78|10.82|10.75|10.86|10.79|10.82|10.75|26
1728519000000|2024-10-10 00:10:00|10.83|10.76|10.85|10.78|10.86|10.79|10.81|10.74|13
1728519300000|2024-10-10 00:15:00|10.86|10.79|10.8|10.73|10.86|10.79|10.8|10.73|19
1728519600000|2024-10-10 00:20:00|10.81|10.74|10.78|10.71|10.81|10.74|10.77|10.7|22
1728519900000|2024-10-10 00:25:00|10.76|10.69|10.75|10.68|10.76|10.69|10.75|10.68|8
1728520200000|2024-10-10 00:30:00|10.74|10.67|10.77|10.7|10.8|10.73|10.74|10.67|32
1728520800000|2024-10-10 00:40:00|10.79|10.72|10.81|10.74|10.82|10.75|10.79|10.72|15
1728521100000|2024-10-10 00:45:00|10.8|10.73|10.82|10.75|10.82|10.75|10.79|10.72|45
1728521700000|2024-10-10 00:55:00|10.83|10.76|10.85|10.78|10.85|10.78|10.83|10.76|6
1728522000000|2024-10-10 01:00:00|10.84|10.77|10.85|10.78|10.86|10.79|10.83|10.76|6
1728522300000|2024-10-10 01:05:00|10.86|10.79|10.83|10.76|10.86|10.79|10.83|10.76|14
1728522900000|2024-10-10 01:15:00|10.84|10.77|10.85|10.78|10.85|10.78|10.84|10.77|4
1728523500000|2024-10-10 01:25:00|10.84|10.77|10.83|10.76|10.84|10.77|10.83|10.76|2
1728523800000|2024-10-10 01:30:00|10.84|10.77|10.83|10.76|10.84|10.77|10.83|10.76|16
1728524100000|2024-10-10 01:35:00|10.84|10.77|10.83|10.76|10.84|10.77|10.82|10.75|4
1728524400000|2024-10-10 01:40:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|15
1728524700000|2024-10-10 01:45:00|10.81|10.74|10.8|10.73|10.84|10.77|10.8|10.73|30
1728525300000|2024-10-10 01:55:00|10.79|10.72|10.79|10.72|10.79|10.72|10.78|10.71|3
1728525600000|2024-10-10 02:00:00|10.83|10.76|10.83|10.76|10.83|10.76|10.83|10.76|1
1728525900000|2024-10-10 02:05:00|10.82|10.75|10.81|10.74|10.82|10.75|10.8|10.73|10
1728526200000|2024-10-10 02:10:00|10.8|10.73|10.78|10.71|10.8|10.73|10.77|10.7|7
1728526500000|2024-10-10 02:15:00|10.79|10.72|10.79|10.72|10.79|10.72|10.79|10.72|1
1728526800000|2024-10-10 02:20:00|10.81|10.74|10.82|10.75|10.82|10.75|10.8|10.73|8
1728527100000|2024-10-10 02:25:00|10.81|10.74|10.8|10.73|10.82|10.75|10.8|10.73|10
1728527400000|2024-10-10 02:30:00|10.83|10.76|10.83|10.76|10.83|10.76|10.83|10.76|1
1728527700000|2024-10-10 02:35:00|10.84|10.77|10.83|10.76|10.84|10.77|10.82|10.75|26
1728528900000|2024-10-10 02:55:00|10.84|10.77|10.83|10.76|10.84|10.77|10.83|10.76|2
1728529200000|2024-10-10 03:00:00|10.84|10.77|10.83|10.76|10.84|10.77|10.83|10.76|4
1728529500000|2024-10-10 03:05:00|10.82|10.75|10.81|10.74|10.82|10.75|10.81|10.74|4
1728529800000|2024-10-10 03:10:00|10.82|10.75|10.81|10.74|10.82|10.75|10.81|10.74|8
1728530100000|2024-10-10 03:15:00|10.83|10.76|10.84|10.77|10.84|10.77|10.83|10.76|10
1728530400000|2024-10-10 03:20:00|10.83|10.76|10.84|10.77|10.84|10.77|10.83|10.76|10
1728530700000|2024-10-10 03:25:00|10.85|10.78|10.85|10.78|10.85|10.78|10.84|10.77|13
1728531000000|2024-10-10 03:30:00|10.84|10.77|10.85|10.78|10.85|10.78|10.84|10.77|10
1728531300000|2024-10-10 03:35:00|10.86|10.79|10.86|10.79|10.87|10.8|10.86|10.79|3
1728531600000|2024-10-10 03:40:00|10.84|10.77|10.84|10.77|10.84|10.77|10.84|10.77|1
1728531900000|2024-10-10 03:45:00|10.85|10.78|10.85|10.78|10.85|10.78|10.85|10.78|1
1728532200000|2024-10-10 03:50:00|10.84|10.77|10.84|10.77|10.85|10.78|10.83|10.76|5
1728532500000|2024-10-10 03:55:00|10.83|10.76|10.83|10.76|10.83|10.76|10.83|10.76|1
1728532800000|2024-10-10 04:00:00|10.84|10.77|10.84|10.77|10.84|10.77|10.83|10.76|5
1728533100000|2024-10-10 04:05:00|10.85|10.78|10.84|10.77|10.85|10.78|10.84|10.77|4
1728533400000|2024-10-10 04:10:00|10.83|10.76|10.83|10.76|10.83|10.76|10.83|10.76|1
1728533700000|2024-10-10 04:15:00|10.82|10.75|10.84|10.77|10.85|10.78|10.81|10.74|7
1728534000000|2024-10-10 04:20:00|10.85|10.78|10.86|10.79|10.86|10.79|10.84|10.77|8
1728534300000|2024-10-10 04:25:00|10.87|10.8|10.87|10.8|10.88|10.81|10.87|10.8|5
1728534600000|2024-10-10 04:30:00|10.88|10.81|10.87|10.8|10.88|10.81|10.87|10.8|4
1728534900000|2024-10-10 04:35:00|10.86|10.79|10.85|10.78|10.86|10.79|10.85|10.78|4
1728535200000|2024-10-10 04:40:00|10.84|10.77|10.84|10.77|10.85|10.78|10.84|10.77|3
1728535500000|2024-10-10 04:45:00|10.85|10.78|10.87|10.8|10.87|10.8|10.84|10.77|9
1728535800000|2024-10-10 04:50:00|10.86|10.79|10.85|10.78|10.87|10.8|10.85|10.78|6
1728536400000|2024-10-10 05:00:00|10.86|10.79|10.86|10.79|10.86|10.79|10.85|10.78|5
1728537000000|2024-10-10 05:10:00|10.81|10.74|10.82|10.75|10.82|10.75|10.81|10.74|4
1728537300000|2024-10-10 05:15:00|10.81|10.74|10.82|10.75|10.82|10.75|10.81|10.74|2
1728537600000|2024-10-10 05:20:00|10.81|10.74|10.83|10.76|10.83|10.76|10.81|10.74|3
1728537900000|2024-10-10 05:25:00|10.84|10.77|10.83|10.76|10.84|10.77|10.82|10.75|4
1728538200000|2024-10-10 05:30:00|10.82|10.75|10.81|10.74|10.83|10.76|10.81|10.74|8
1728538500000|2024-10-10 05:35:00|10.82|10.75|10.81|10.74|10.82|10.75|10.81|10.74|2
1728538800000|2024-10-10 05:40:00|10.82|10.75|10.83|10.76|10.83|10.76|10.82|10.75|2
1728539100000|2024-10-10 05:45:00|10.82|10.75|10.87|10.8|10.87|10.8|10.82|10.75|16
1728539400000|2024-10-10 05:50:00|10.88|10.81|10.89|10.82|10.9|10.83|10.87|10.8|14
1728539700000|2024-10-10 05:55:00|10.88|10.81|10.88|10.81|10.89|10.82|10.86|10.79|10
1728540000000|2024-10-10 06:00:00|10.87|10.8|10.85|10.78|10.88|10.81|10.85|10.78|17
1728540300000|2024-10-10 06:05:00|10.84|10.77|10.86|10.79|10.86|10.79|10.84|10.77|7
1728540600000|2024-10-10 06:10:00|10.87|10.8|10.86|10.79|10.87|10.8|10.86|10.79|10
1728540900000|2024-10-10 06:15:00|10.87|10.8|10.87|10.8|10.88|10.81|10.86|10.79|7
1728541200000|2024-10-10 06:20:00|10.86|10.79|10.85|10.78|10.86|10.79|10.85|10.78|8
1728541500000|2024-10-10 06:25:00|10.84|10.77|10.85|10.78|10.86|10.79|10.84|10.77|6
1728541800000|2024-10-10 06:30:00|10.86|10.79|10.85|10.78|10.86|10.79|10.85|10.78|2
1728542100000|2024-10-10 06:35:00|10.86|10.79|10.85|10.78|10.86|10.79|10.85|10.78|2
1728542700000|2024-10-10 06:45:00|10.84|10.77|10.82|10.75|10.84|10.77|10.82|10.75|5
1728543000000|2024-10-10 06:50:00|10.83|10.76|10.84|10.77|10.84|10.77|10.83|10.76|4
1728543300000|2024-10-10 06:55:00|10.83|10.76|10.85|10.78|10.85|10.78|10.83|10.76|9
1728543600000|2024-10-10 07:00:00|10.84|10.77|10.82|10.75|10.84|10.77|10.81|10.74|17
1728543900000|2024-10-10 07:05:00|10.81|10.74|10.81|10.74|10.82|10.75|10.81|10.74|5
1728544500000|2024-10-10 07:15:00|10.82|10.75|10.8|10.73|10.82|10.75|10.8|10.73|9
1728544800000|2024-10-10 07:20:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|4
1728545100000|2024-10-10 07:25:00|10.79|10.72|10.79|10.72|10.79|10.72|10.79|10.72|1
1728545700000|2024-10-10 07:35:00|10.8|10.73|10.79|10.72|10.8|10.73|10.79|10.72|2
1728546000000|2024-10-10 07:40:00|10.8|10.73|10.8|10.73|10.8|10.73|10.79|10.72|3
1728546900000|2024-10-10 07:55:00|10.77|10.7|10.77|10.7|10.78|10.71|10.77|10.7|13
1728548400000|2024-10-10 08:20:00|10.78|10.71|10.79|10.72|10.79|10.72|10.78|10.71|10
1728548700000|2024-10-10 08:25:00|10.78|10.71|10.79|10.72|10.8|10.73|10.78|10.71|8
1728549000000|2024-10-10 08:30:00|10.78|10.71|10.76|10.69|10.79|10.72|10.76|10.69|15
1728549300000|2024-10-10 08:35:00|10.77|10.7|10.74|10.67|10.77|10.7|10.74|10.67|40
1728549600000|2024-10-10 08:40:00|10.75|10.68|10.76|10.69|10.76|10.69|10.74|10.67|16
1728549900000|2024-10-10 08:45:00|10.75|10.68|10.72|10.65|10.76|10.69|10.71|10.64|14
1728550200000|2024-10-10 08:50:00|10.71|10.64|10.69|10.62|10.72|10.65|10.68|10.61|33
1728550500000|2024-10-10 08:55:00|10.68|10.61|10.67|10.6|10.7|10.63|10.67|10.6|18
1728551100000|2024-10-10 09:05:00|10.68|10.61|10.67|10.6|10.68|10.61|10.67|10.6|2
1728551400000|2024-10-10 09:10:00|10.68|10.61|10.7|10.63|10.7|10.63|10.67|10.6|27
1728551700000|2024-10-10 09:15:00|10.69|10.62|10.7|10.63|10.71|10.64|10.69|10.62|10
1728552000000|2024-10-10 09:20:00|10.69|10.62|10.67|10.6|10.69|10.62|10.67|10.6|15
1728552300000|2024-10-10 09:25:00|10.68|10.61|10.65|10.58|10.68|10.61|10.62|10.55|24
1728552600000|2024-10-10 09:30:00|10.64|10.57|10.65|10.58|10.67|10.6|10.63|10.56|40
1728552900000|2024-10-10 09:35:00|10.64|10.57|10.67|10.6|10.68|10.61|10.64|10.57|42
1728553200000|2024-10-10 09:40:00|10.66|10.59|10.65|10.58|10.67|10.6|10.65|10.58|14
1728553500000|2024-10-10 09:45:00|10.64|10.57|10.64|10.57|10.64|10.57|10.64|10.57|1
1728553800000|2024-10-10 09:50:00|10.66|10.59|10.67|10.6|10.67|10.6|10.66|10.59|2
1728554400000|2024-10-10 10:00:00|10.68|10.61|10.69|10.62|10.69|10.62|10.67|10.6|12
1728555300000|2024-10-10 10:15:00|10.7|10.63|10.72|10.65|10.72|10.65|10.7|10.63|7
1728555900000|2024-10-10 10:25:00|10.71|10.64|10.71|10.64|10.71|10.64|10.71|10.64|1
1728556500000|2024-10-10 10:35:00|10.72|10.65|10.73|10.66|10.73|10.66|10.7|10.63|18
1728556800000|2024-10-10 10:40:00|10.72|10.65|10.71|10.64|10.73|10.66|10.71|10.64|10
1728557100000|2024-10-10 10:45:00|10.7|10.63|10.71|10.64|10.71|10.64|10.7|10.63|2
1728557400000|2024-10-10 10:50:00|10.72|10.65|10.71|10.64|10.73|10.66|10.7|10.63|8
1728557700000|2024-10-10 10:55:00|10.72|10.65|10.72|10.65|10.72|10.65|10.71|10.64|3
1728558000000|2024-10-10 11:00:00|10.73|10.66|10.72|10.65|10.73|10.66|10.72|10.65|4
1728558300000|2024-10-10 11:05:00|10.73|10.66|10.74|10.67|10.74|10.67|10.73|10.66|2
1728558600000|2024-10-10 11:10:00|10.75|10.68|10.76|10.69|10.76|10.69|10.75|10.68|2
1728558900000|2024-10-10 11:15:00|10.75|10.68|10.75|10.68|10.76|10.69|10.75|10.68|5
1728559800000|2024-10-10 11:30:00|10.76|10.69|10.74|10.67|10.78|10.71|10.74|10.67|13
1728560100000|2024-10-10 11:35:00|10.73|10.66|10.77|10.7|10.77|10.7|10.73|10.66|9
1728560400000|2024-10-10 11:40:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|12
1728560700000|2024-10-10 11:45:00|10.76|10.69|10.75|10.68|10.77|10.7|10.75|10.68|6
1728561000000|2024-10-10 11:50:00|10.76|10.69|10.77|10.7|10.77|10.7|10.75|10.68|12
1728561300000|2024-10-10 11:55:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|2
1728561600000|2024-10-10 12:00:00|10.78|10.71|10.78|10.71|10.78|10.71|10.77|10.7|3
1728561900000|2024-10-10 12:05:00|10.77|10.7|10.77|10.7|10.77|10.7|10.76|10.69|3
1728562200000|2024-10-10 12:10:00|10.76|10.69|10.77|10.7|10.77|10.7|10.76|10.69|8
1728562500000|2024-10-10 12:15:00|10.78|10.71|10.75|10.68|10.78|10.71|10.75|10.68|8
1728562800000|2024-10-10 12:20:00|10.76|10.69|10.76|10.69|10.77|10.7|10.76|10.69|3
1728563100000|2024-10-10 12:25:00|10.75|10.68|10.77|10.7|10.77|10.7|10.75|10.68|17
1728563400000|2024-10-10 12:30:00|10.76|10.69|10.69|10.62|10.76|10.69|10.65|10.58|200
1728563700000|2024-10-10 12:35:00|10.68|10.61|10.69|10.62|10.7|10.63|10.66|10.59|60
1728564000000|2024-10-10 12:40:00|10.64|10.57|10.66|10.59|10.66|10.59|10.59|10.52|33
1728564300000|2024-10-10 12:45:00|10.67|10.6|10.66|10.59|10.68|10.61|10.65|10.58|42
1728564600000|2024-10-10 12:50:00|10.65|10.58|10.65|10.58|10.65|10.58|10.62|10.55|67
1728564900000|2024-10-10 12:55:00|10.66|10.59|10.65|10.58|10.68|10.61|10.64|10.57|34
1728565200000|2024-10-10 13:00:00|10.64|10.57|10.67|10.6|10.67|10.6|10.61|10.54|40
1728565500000|2024-10-10 13:05:00|10.68|10.61|10.66|10.59|10.68|10.61|10.64|10.57|36
1728565800000|2024-10-10 13:10:00|10.65|10.58|10.67|10.6|10.68|10.61|10.64|10.57|39
1728566100000|2024-10-10 13:15:00|10.68|10.61|10.71|10.64|10.72|10.65|10.67|10.6|28
1728566400000|2024-10-10 13:20:00|10.72|10.65|10.74|10.67|10.74|10.67|10.72|10.65|11
1728566700000|2024-10-10 13:25:00|10.73|10.66|10.71|10.64|10.74|10.67|10.71|10.64|9
1728567000000|2024-10-10 13:30:00|10.7|10.63|10.66|10.59|10.71|10.64|10.65|10.58|57
1728567300000|2024-10-10 13:35:00|10.65|10.58|10.65|10.58|10.66|10.59|10.62|10.55|45
1728567600000|2024-10-10 13:40:00|10.64|10.57|10.64|10.57|10.66|10.59|10.62|10.55|31
1728567900000|2024-10-10 13:45:00|10.63|10.56|10.59|10.52|10.64|10.57|10.57|10.5|71
1728568200000|2024-10-10 13:50:00|10.58|10.51|10.58|10.51|10.61|10.54|10.56|10.49|65
1728568500000|2024-10-10 13:55:00|10.59|10.52|10.62|10.55|10.65|10.58|10.58|10.51|50
1728568800000|2024-10-10 14:00:00|10.61|10.54|10.62|10.55|10.65|10.58|10.61|10.54|50
1728569100000|2024-10-10 14:05:00|10.61|10.54|10.59|10.52|10.63|10.56|10.56|10.49|59
1728569400000|2024-10-10 14:10:00|10.6|10.53|10.59|10.52|10.62|10.55|10.59|10.52|26
1728569700000|2024-10-10 14:15:00|10.6|10.53|10.6|10.53|10.6|10.53|10.59|10.52|3
1728570000000|2024-10-10 14:20:00|10.57|10.5|10.53|10.46|10.59|10.52|10.53|10.46|39
1728570300000|2024-10-10 14:25:00|10.54|10.47|10.54|10.47|10.55|10.48|10.5|10.43|33
1728570600000|2024-10-10 14:30:00|10.53|10.46|10.51|10.44|10.55|10.48|10.49|10.42|45
1728571800000|2024-10-10 14:50:00|10.55|10.48|10.53|10.46|10.56|10.49|10.52|10.45|25
1728572100000|2024-10-10 14:55:00|10.54|10.47|10.54|10.47|10.56|10.49|10.53|10.46|17
1728572400000|2024-10-10 15:00:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|2
1728572700000|2024-10-10 15:05:00|10.56|10.49|10.58|10.51|10.59|10.52|10.54|10.47|37
1728573000000|2024-10-10 15:10:00|10.59|10.52|10.56|10.49|10.59|10.52|10.56|10.49|18
1728573600000|2024-10-10 15:20:00|10.55|10.48|10.5|10.43|10.55|10.48|10.5|10.43|26
1728573900000|2024-10-10 15:25:00|10.51|10.44|10.51|10.44|10.52|10.45|10.5|10.43|7
1728574200000|2024-10-10 15:30:00|10.53|10.46|10.53|10.46|10.53|10.46|10.53|10.46|1
1728574500000|2024-10-10 15:35:00|10.52|10.45|10.5|10.43|10.53|10.46|10.49|10.42|29
1728574800000|2024-10-10 15:40:00|10.53|10.46|10.54|10.47|10.54|10.47|10.53|10.46|6
1728575100000|2024-10-10 15:45:00|10.53|10.46|10.55|10.48|10.56|10.49|10.52|10.45|25
1728575400000|2024-10-10 15:50:00|10.56|10.49|10.58|10.51|10.59|10.52|10.55|10.48|29
1728575700000|2024-10-10 15:55:00|10.57|10.5|10.58|10.51|10.59|10.52|10.57|10.5|10
1728576000000|2024-10-10 16:00:00|10.59|10.52|10.61|10.54|10.63|10.56|10.59|10.52|25
1728576300000|2024-10-10 16:05:00|10.62|10.55|10.59|10.52|10.62|10.55|10.59|10.52|30
1728576600000|2024-10-10 16:10:00|10.58|10.51|10.59|10.52|10.6|10.53|10.58|10.51|12
1728576900000|2024-10-10 16:15:00|10.6|10.53|10.59|10.52|10.6|10.53|10.57|10.5|10
1728577500000|2024-10-10 16:25:00|10.58|10.51|10.54|10.47|10.58|10.51|10.54|10.47|13
1728577800000|2024-10-10 16:30:00|10.55|10.48|10.55|10.48|10.55|10.48|10.51|10.44|23
1728578100000|2024-10-10 16:35:00|10.56|10.49|10.55|10.48|10.56|10.49|10.54|10.47|14
1728578400000|2024-10-10 16:40:00|10.54|10.47|10.54|10.47|10.55|10.48|10.54|10.47|3
1728579000000|2024-10-10 16:50:00|10.55|10.48|10.54|10.47|10.55|10.48|10.52|10.45|16
1728579300000|2024-10-10 16:55:00|10.55|10.48|10.54|10.47|10.55|10.48|10.53|10.46|8
1728579600000|2024-10-10 17:00:00|10.53|10.46|10.51|10.44|10.54|10.47|10.5|10.43|17
1728579900000|2024-10-10 17:05:00|10.5|10.43|10.47|10.4|10.51|10.44|10.47|10.4|34
1728580200000|2024-10-10 17:10:00|10.51|10.44|10.52|10.45|10.53|10.46|10.51|10.44|8
1728580500000|2024-10-10 17:15:00|10.53|10.46|10.54|10.47|10.54|10.47|10.53|10.46|2
1728580800000|2024-10-10 17:20:00|10.53|10.46|10.56|10.49|10.56|10.49|10.53|10.46|10
1728581400000|2024-10-10 17:30:00|10.55|10.48|10.57|10.5|10.58|10.51|10.55|10.48|13
1728581700000|2024-10-10 17:35:00|10.56|10.49|10.57|10.5|10.57|10.5|10.56|10.49|12
1728582000000|2024-10-10 17:40:00|10.56|10.49|10.57|10.5|10.58|10.51|10.56|10.49|4
1728582300000|2024-10-10 17:45:00|10.58|10.51|10.55|10.48|10.58|10.51|10.55|10.48|4
1728582600000|2024-10-10 17:50:00|10.52|10.45|10.44|10.37|10.52|10.45|10.44|10.37|20
1728582900000|2024-10-10 17:55:00|10.45|10.38|10.45|10.38|10.46|10.39|10.41|10.34|49
1728583200000|2024-10-10 18:00:00|10.44|10.37|10.4|10.33|10.44|10.37|10.39|10.32|47
1728583500000|2024-10-10 18:05:00|10.41|10.34|10.35|10.28|10.42|10.35|10.35|10.28|79
1728583800000|2024-10-10 18:10:00|10.36|10.29|10.41|10.34|10.42|10.35|10.36|10.29|50
1728584100000|2024-10-10 18:15:00|10.42|10.35|10.41|10.34|10.42|10.35|10.38|10.31|42
1728584400000|2024-10-10 18:20:00|10.4|10.33|10.43|10.36|10.44|10.37|10.39|10.32|56
1728584700000|2024-10-10 18:25:00|10.42|10.35|10.42|10.35|10.43|10.36|10.4|10.33|27
1728585000000|2024-10-10 18:30:00|10.41|10.34|10.42|10.35|10.42|10.35|10.41|10.34|2
1728585300000|2024-10-10 18:35:00|10.44|10.37|10.45|10.38|10.47|10.4|10.44|10.37|35
1728585600000|2024-10-10 18:40:00|10.46|10.39|10.45|10.38|10.47|10.4|10.45|10.38|28
1728585900000|2024-10-10 18:45:00|10.47|10.4|10.47|10.4|10.47|10.4|10.47|10.4|1
1728586200000|2024-10-10 18:50:00|10.46|10.39|10.47|10.4|10.47|10.4|10.45|10.38|14
1728586500000|2024-10-10 18:55:00|10.48|10.41|10.5|10.43|10.51|10.44|10.47|10.4|21
1728586800000|2024-10-10 19:00:00|10.51|10.44|10.5|10.43|10.51|10.44|10.5|10.43|2
1728587100000|2024-10-10 19:05:00|10.51|10.44|10.5|10.43|10.51|10.44|10.49|10.42|6
1728587400000|2024-10-10 19:10:00|10.49|10.42|10.49|10.42|10.5|10.43|10.49|10.42|7
1728587700000|2024-10-10 19:15:00|10.48|10.41|10.5|10.43|10.5|10.43|10.48|10.41|11
1728588000000|2024-10-10 19:20:00|10.48|10.41|10.48|10.41|10.48|10.41|10.48|10.41|1
1728588300000|2024-10-10 19:25:00|10.49|10.42|10.49|10.42|10.5|10.43|10.48|10.41|11
1728588600000|2024-10-10 19:30:00|10.5|10.43|10.49|10.42|10.5|10.43|10.49|10.42|10
1728589200000|2024-10-10 19:40:00|10.48|10.41|10.48|10.41|10.49|10.42|10.48|10.41|3
1728589500000|2024-10-10 19:45:00|10.49|10.42|10.5|10.43|10.5|10.43|10.48|10.41|12
1728589800000|2024-10-10 19:50:00|10.49|10.42|10.49|10.42|10.5|10.43|10.48|10.41|19
1728590100000|2024-10-10 19:55:00|10.5|10.43|10.49|10.42|10.5|10.43|10.49|10.42|6
1728590400000|2024-10-10 20:00:00|10.5|10.43|10.48|10.41|10.5|10.43|10.47|10.4|23
1728590700000|2024-10-10 20:05:00|10.49|10.42|10.51|10.44|10.51|10.44|10.49|10.42|5
1728591000000|2024-10-10 20:10:00|10.5|10.43|10.52|10.45|10.52|10.45|10.5|10.43|5
1728591600000|2024-10-10 20:20:00|10.47|10.4|10.48|10.41|10.49|10.42|10.47|10.4|16
1728591900000|2024-10-10 20:25:00|10.47|10.4|10.48|10.41|10.48|10.41|10.47|10.4|22
1728592200000|2024-10-10 20:30:00|10.47|10.4|10.5|10.43|10.51|10.44|10.47|10.4|6
1728592500000|2024-10-10 20:35:00|10.51|10.44|10.51|10.44|10.51|10.44|10.51|10.44|1
1728592800000|2024-10-10 20:40:00|10.5|10.43|10.51|10.44|10.52|10.45|10.5|10.43|16
1728593100000|2024-10-10 20:45:00|10.52|10.45|10.52|10.45|10.52|10.45|10.51|10.44|5
1728593400000|2024-10-10 20:50:00|10.51|10.44|10.52|10.45|10.53|10.46|10.51|10.44|10
1728593700000|2024-10-10 20:55:00|10.53|10.46|10.53|10.46|10.53|10.46|10.53|10.46|1
1728594000000|2024-10-10 21:00:00|10.52|10.45|10.51|10.44|10.52|10.45|10.5|10.43|20
1728594300000|2024-10-10 21:05:00|10.52|10.45|10.52|10.45|10.53|10.46|10.51|10.44|16
1728594600000|2024-10-10 21:10:00|10.51|10.44|10.53|10.46|10.53|10.46|10.51|10.44|5
1728594900000|2024-10-10 21:15:00|10.54|10.47|10.53|10.46|10.54|10.47|10.52|10.45|22
1728595200000|2024-10-10 21:20:00|10.54|10.47|10.54|10.47|10.54|10.47|10.53|10.46|5
1728595500000|2024-10-10 21:25:00|10.55|10.48|10.55|10.48|10.55|10.48|10.54|10.47|7
1728595800000|2024-10-10 21:30:00|10.56|10.49|10.56|10.49|10.56|10.49|10.55|10.48|3
1728596100000|2024-10-10 21:35:00|10.55|10.48|10.55|10.48|10.56|10.49|10.55|10.48|3
1728596400000|2024-10-10 21:40:00|10.56|10.49|10.56|10.49|10.56|10.49|10.56|10.49|1
1728596700000|2024-10-10 21:45:00|10.57|10.5|10.58|10.51|10.58|10.51|10.57|10.5|2
1728597000000|2024-10-10 21:50:00|10.59|10.52|10.63|10.56|10.63|10.56|10.59|10.52|9
1728597300000|2024-10-10 21:55:00|10.62|10.55|10.66|10.59|10.66|10.59|10.62|10.55|27
1728597600000|2024-10-10 22:00:00|10.65|10.58|10.64|10.57|10.66|10.59|10.63|10.56|38
1728597900000|2024-10-10 22:05:00|10.65|10.58|10.65|10.58|10.65|10.58|10.62|10.55|15
1728598200000|2024-10-10 22:10:00|10.64|10.57|10.63|10.56|10.64|10.57|10.63|10.56|2
1728598500000|2024-10-10 22:15:00|10.61|10.54|10.62|10.55|10.62|10.55|10.61|10.54|4
1728598800000|2024-10-10 22:20:00|10.63|10.56|10.63|10.56|10.63|10.56|10.62|10.55|17
1728599100000|2024-10-10 22:25:00|10.62|10.55|10.64|10.57|10.64|10.57|10.62|10.55|7
1728599400000|2024-10-10 22:30:00|10.65|10.58|10.65|10.58|10.65|10.58|10.64|10.57|13
1728599700000|2024-10-10 22:35:00|10.66|10.59|10.65|10.58|10.66|10.59|10.64|10.57|6
1728600000000|2024-10-10 22:40:00|10.66|10.59|10.67|10.6|10.67|10.6|10.65|10.58|10
1728600300000|2024-10-10 22:45:00|10.66|10.59|10.66|10.59|10.66|10.59|10.66|10.59|1
1728600600000|2024-10-10 22:50:00|10.67|10.6|10.65|10.58|10.67|10.6|10.64|10.57|21
1728600900000|2024-10-10 22:55:00|10.64|10.57|10.62|10.55|10.64|10.57|10.62|10.55|3
1728601200000|2024-10-10 23:00:00|10.63|10.56|10.63|10.56|10.63|10.56|10.62|10.55|5
1728601500000|2024-10-10 23:05:00|10.64|10.57|10.64|10.57|10.65|10.58|10.64|10.57|3
1728601800000|2024-10-10 23:10:00|10.65|10.58|10.65|10.58|10.65|10.58|10.63|10.56|9
1728602100000|2024-10-10 23:15:00|10.64|10.57|10.66|10.59|10.67|10.6|10.64|10.57|15
1728602400000|2024-10-10 23:20:00|10.65|10.58|10.66|10.59|10.67|10.6|10.65|10.58|12
1728602700000|2024-10-10 23:25:00|10.65|10.58|10.65|10.58|10.66|10.59|10.64|10.57|7
1728603000000|2024-10-10 23:30:00|10.66|10.59|10.65|10.58|10.67|10.6|10.65|10.58|10
1728603300000|2024-10-10 23:35:00|10.66|10.59|10.64|10.57|10.66|10.59|10.64|10.57|5
1728603600000|2024-10-10 23:40:00|10.65|10.58|10.64|10.57|10.65|10.58|10.64|10.57|2
1728604200000|2024-10-10 23:50:00|10.63|10.56|10.65|10.58|10.65|10.58|10.63|10.56|3
1728604500000|2024-10-10 23:55:00|10.64|10.57|10.64|10.57|10.64|10.57|10.64|10.57|1
1728604800000|2024-10-11 00:00:00|10.63|10.56|10.64|10.57|10.64|10.57|10.63|10.56|10
1728605100000|2024-10-11 00:05:00|10.65|10.58|10.66|10.59|10.67|10.6|10.64|10.57|16
1728605400000|2024-10-11 00:10:00|10.67|10.6|10.67|10.6|10.67|10.6|10.67|10.6|1
1728605700000|2024-10-11 00:15:00|10.66|10.59|10.65|10.58|10.66|10.59|10.65|10.58|2
1728606000000|2024-10-11 00:20:00|10.64|10.57|10.66|10.59|10.66|10.59|10.64|10.57|5
1728606300000|2024-10-11 00:25:00|10.65|10.58|10.64|10.57|10.66|10.59|10.64|10.57|4
1728606900000|2024-10-11 00:35:00|10.65|10.58|10.66|10.59|10.66|10.59|10.65|10.58|12
1728607500000|2024-10-11 00:45:00|10.65|10.58|10.65|10.58|10.66|10.59|10.64|10.57|13
1728607800000|2024-10-11 00:50:00|10.66|10.59|10.66|10.59|10.67|10.6|10.65|10.58|9
1728608100000|2024-10-11 00:55:00|10.65|10.58|10.65|10.58|10.65|10.58|10.65|10.58|1
1728608400000|2024-10-11 01:00:00|10.64|10.57|10.64|10.57|10.64|10.57|10.64|10.57|1
1728608700000|2024-10-11 01:05:00|10.63|10.56|10.61|10.54|10.63|10.56|10.61|10.54|5
1728609000000|2024-10-11 01:10:00|10.62|10.55|10.62|10.55|10.65|10.58|10.62|10.55|13
1728609300000|2024-10-11 01:15:00|10.63|10.56|10.64|10.57|10.64|10.57|10.63|10.56|2
1728610200000|2024-10-11 01:30:00|10.62|10.55|10.61|10.54|10.62|10.55|10.61|10.54|2
1728610500000|2024-10-11 01:35:00|10.62|10.55|10.63|10.56|10.63|10.56|10.62|10.55|2
1728611100000|2024-10-11 01:45:00|10.64|10.57|10.65|10.58|10.66|10.59|10.64|10.57|6
1728611400000|2024-10-11 01:50:00|10.66|10.59|10.67|10.6|10.67|10.6|10.66|10.59|2
1728611700000|2024-10-11 01:55:00|10.7|10.63|10.73|10.66|10.76|10.69|10.7|10.63|21
1728612000000|2024-10-11 02:00:00|10.72|10.65|10.69|10.62|10.73|10.66|10.69|10.62|24
1728612300000|2024-10-11 02:05:00|10.7|10.63|10.7|10.63|10.72|10.65|10.69|10.62|9
1728612600000|2024-10-11 02:10:00|10.71|10.64|10.72|10.65|10.72|10.65|10.71|10.64|4
1728612900000|2024-10-11 02:15:00|10.73|10.66|10.73|10.66|10.73|10.66|10.73|10.66|1
1728613200000|2024-10-11 02:20:00|10.74|10.67|10.76|10.69|10.76|10.69|10.74|10.67|3
1728613500000|2024-10-11 02:25:00|10.75|10.68|10.75|10.68|10.76|10.69|10.75|10.68|7
1728613800000|2024-10-11 02:30:00|10.76|10.69|10.75|10.68|10.76|10.69|10.75|10.68|8
1728614400000|2024-10-11 02:40:00|10.76|10.69|10.79|10.72|10.79|10.72|10.76|10.69|6
1728614700000|2024-10-11 02:45:00|10.8|10.73|10.8|10.73|10.81|10.74|10.79|10.72|13
1728615000000|2024-10-11 02:50:00|10.79|10.72|10.82|10.75|10.82|10.75|10.79|10.72|16
1728615300000|2024-10-11 02:55:00|10.83|10.76|10.83|10.76|10.83|10.76|10.82|10.75|3
1728615600000|2024-10-11 03:00:00|10.84|10.77|10.83|10.76|10.84|10.77|10.82|10.75|4
1728615900000|2024-10-11 03:05:00|10.84|10.77|10.84|10.77|10.85|10.78|10.83|10.76|11
1728616800000|2024-10-11 03:20:00|10.82|10.75|10.81|10.74|10.82|10.75|10.8|10.73|10
1728617100000|2024-10-11 03:25:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|17
1728617400000|2024-10-11 03:30:00|10.81|10.74|10.81|10.74|10.82|10.75|10.8|10.73|5
1728617700000|2024-10-11 03:35:00|10.82|10.75|10.82|10.75|10.83|10.76|10.82|10.75|5
1728618000000|2024-10-11 03:40:00|10.81|10.74|10.81|10.74|10.83|10.76|10.81|10.74|7
1728618300000|2024-10-11 03:45:00|10.82|10.75|10.82|10.75|10.82|10.75|10.81|10.74|3
1728618600000|2024-10-11 03:50:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|2
1728618900000|2024-10-11 03:55:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|4
1728619200000|2024-10-11 04:00:00|10.79|10.72|10.81|10.74|10.81|10.74|10.79|10.72|3
1728619500000|2024-10-11 04:05:00|10.8|10.73|10.81|10.74|10.81|10.74|10.8|10.73|2
1728619800000|2024-10-11 04:10:00|10.82|10.75|10.8|10.73|10.82|10.75|10.8|10.73|7
1728620100000|2024-10-11 04:15:00|10.79|10.72|10.79|10.72|10.8|10.73|10.79|10.72|7
1728620400000|2024-10-11 04:20:00|10.8|10.73|10.79|10.72|10.8|10.73|10.79|10.72|4
1728620700000|2024-10-11 04:25:00|10.78|10.71|10.78|10.71|10.79|10.72|10.77|10.7|7
1728621000000|2024-10-11 04:30:00|10.77|10.7|10.77|10.7|10.78|10.71|10.77|10.7|3
1728621300000|2024-10-11 04:35:00|10.78|10.71|10.78|10.71|10.79|10.72|10.78|10.71|9
1728621600000|2024-10-11 04:40:00|10.79|10.72|10.78|10.71|10.79|10.72|10.78|10.71|6
1728622200000|2024-10-11 04:50:00|10.79|10.72|10.79|10.72|10.79|10.72|10.78|10.71|3
1728622800000|2024-10-11 05:00:00|10.82|10.75|10.84|10.77|10.84|10.77|10.81|10.74|33
1728623100000|2024-10-11 05:05:00|10.83|10.76|10.83|10.76|10.84|10.77|10.82|10.75|27
1728623400000|2024-10-11 05:10:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|11
1728623700000|2024-10-11 05:15:00|10.83|10.76|10.83|10.76|10.84|10.77|10.82|10.75|19
1728624000000|2024-10-11 05:20:00|10.82|10.75|10.82|10.75|10.82|10.75|10.82|10.75|1
1728624300000|2024-10-11 05:25:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|4
1728624600000|2024-10-11 05:30:00|10.81|10.74|10.81|10.74|10.81|10.74|10.8|10.73|3
1728624900000|2024-10-11 05:35:00|10.83|10.76|10.83|10.76|10.83|10.76|10.83|10.76|1
1728625200000|2024-10-11 05:40:00|10.84|10.77|10.84|10.77|10.84|10.77|10.84|10.77|1
1728625500000|2024-10-11 05:45:00|10.81|10.74|10.8|10.73|10.81|10.74|10.8|10.73|10
1728625800000|2024-10-11 05:50:00|10.81|10.74|10.82|10.75|10.82|10.75|10.81|10.74|6
1728626100000|2024-10-11 05:55:00|10.81|10.74|10.81|10.74|10.82|10.75|10.81|10.74|9
1728626400000|2024-10-11 06:00:00|10.82|10.75|10.82|10.75|10.82|10.75|10.81|10.74|3
1728626700000|2024-10-11 06:05:00|10.81|10.74|10.81|10.74|10.81|10.74|10.81|10.74|1
1728627600000|2024-10-11 06:20:00|10.82|10.75|10.82|10.75|10.83|10.76|10.81|10.74|9
1728627900000|2024-10-11 06:25:00|10.83|10.76|10.84|10.77|10.85|10.78|10.83|10.76|6
1728628200000|2024-10-11 06:30:00|10.83|10.76|10.87|10.8|10.87|10.8|10.83|10.76|47
1728628500000|2024-10-11 06:35:00|10.86|10.79|10.86|10.79|10.87|10.8|10.85|10.78|47
1728628800000|2024-10-11 06:40:00|10.85|10.78|10.85|10.78|10.87|10.8|10.85|10.78|25
1728629100000|2024-10-11 06:45:00|10.84|10.77|10.85|10.78|10.86|10.79|10.84|10.77|18
1728629400000|2024-10-11 06:50:00|10.84|10.77|10.85|10.78|10.85|10.78|10.84|10.77|4
1728629700000|2024-10-11 06:55:00|10.83|10.76|10.81|10.74|10.83|10.76|10.81|10.74|7
1728630300000|2024-10-11 07:05:00|10.82|10.75|10.84|10.77|10.84|10.77|10.82|10.75|9
1728630600000|2024-10-11 07:10:00|10.83|10.76|10.84|10.77|10.84|10.77|10.83|10.76|10
1728630900000|2024-10-11 07:15:00|10.83|10.76|10.82|10.75|10.83|10.76|10.81|10.74|14
1728631200000|2024-10-11 07:20:00|10.83|10.76|10.83|10.76|10.84|10.77|10.82|10.75|7
1728631500000|2024-10-11 07:25:00|10.82|10.75|10.82|10.75|10.83|10.76|10.82|10.75|5
1728631800000|2024-10-11 07:30:00|10.83|10.76|10.83|10.76|10.83|10.76|10.82|10.75|3
1728632100000|2024-10-11 07:35:00|10.84|10.77|10.84|10.77|10.84|10.77|10.83|10.76|5
1728632400000|2024-10-11 07:40:00|10.83|10.76|10.82|10.75|10.84|10.77|10.82|10.75|6
1728632700000|2024-10-11 07:45:00|10.83|10.76|10.82|10.75|10.83|10.76|10.82|10.75|4
1728633000000|2024-10-11 07:50:00|10.81|10.74|10.81|10.74|10.82|10.75|10.81|10.74|7
1728633300000|2024-10-11 07:55:00|10.82|10.75|10.81|10.74|10.82|10.75|10.81|10.74|2
1728633600000|2024-10-11 08:00:00|10.82|10.75|10.82|10.75|10.82|10.75|10.81|10.74|3
1728633900000|2024-10-11 08:05:00|10.81|10.74|10.83|10.76|10.83|10.76|10.81|10.74|13
1728634200000|2024-10-11 08:10:00|10.82|10.75|10.82|10.75|10.82|10.75|10.82|10.75|1
1728635400000|2024-10-11 08:30:00|10.85|10.78|10.84|10.77|10.85|10.78|10.84|10.77|2
1728636000000|2024-10-11 08:40:00|10.83|10.76|10.84|10.77|10.84|10.77|10.83|10.76|4
1728636600000|2024-10-11 08:50:00|10.83|10.76|10.83|10.76|10.84|10.77|10.83|10.76|3
1728636900000|2024-10-11 08:55:00|10.84|10.77|10.83|10.76|10.84|10.77|10.83|10.76|2
1728637200000|2024-10-11 09:00:00|10.84|10.77|10.84|10.77|10.85|10.78|10.84|10.77|5
1728637500000|2024-10-11 09:05:00|10.83|10.76|10.85|10.78|10.85|10.78|10.83|10.76|5
1728640500000|2024-10-11 09:55:00|10.89|10.82|10.89|10.82|10.9|10.83|10.88|10.81|15
1728640800000|2024-10-11 10:00:00|10.91|10.84|10.9|10.83|10.91|10.84|10.9|10.83|2
1728641100000|2024-10-11 10:05:00|10.91|10.84|10.89|10.82|10.92|10.85|10.89|10.82|13
1728641400000|2024-10-11 10:10:00|10.9|10.83|10.89|10.82|10.9|10.83|10.88|10.81|10
1728642000000|2024-10-11 10:20:00|10.9|10.83|10.93|10.86|10.93|10.86|10.9|10.83|14
1728642300000|2024-10-11 10:25:00|10.92|10.85|10.9|10.83|10.92|10.85|10.9|10.83|3
1728642600000|2024-10-11 10:30:00|10.91|10.84|10.9|10.83|10.92|10.85|10.89|10.82|12
1728643200000|2024-10-11 10:40:00|10.91|10.84|10.9|10.83|10.91|10.84|10.9|10.83|2
1728643500000|2024-10-11 10:45:00|10.91|10.84|10.91|10.84|10.91|10.84|10.9|10.83|7
1728643800000|2024-10-11 10:50:00|10.9|10.83|10.89|10.83|10.9|10.84|10.89|10.82|6
1728644100000|2024-10-11 10:55:00|10.9|10.84|10.91|10.85|10.91|10.85|10.9|10.84|4
1728644400000|2024-10-11 11:00:00|10.9|10.84|10.89|10.83|10.9|10.84|10.89|10.83|6
1728644700000|2024-10-11 11:05:00|10.88|10.82|10.87|10.81|10.89|10.83|10.87|10.81|4
1728645000000|2024-10-11 11:10:00|10.86|10.8|10.86|10.8|10.87|10.81|10.86|10.8|3
1728645300000|2024-10-11 11:15:00|10.87|10.81|10.86|10.8|10.87|10.81|10.86|10.8|8
1728645600000|2024-10-11 11:20:00|10.87|10.81|10.87|10.81|10.88|10.82|10.86|10.8|11
1728645900000|2024-10-11 11:25:00|10.88|10.82|10.88|10.82|10.89|10.83|10.88|10.82|3
1728646200000|2024-10-11 11:30:00|10.89|10.83|10.89|10.83|10.9|10.84|10.88|10.82|13
1728646500000|2024-10-11 11:35:00|10.9|10.84|10.9|10.84|10.92|10.86|10.89|10.83|17
1728646800000|2024-10-11 11:40:00|10.89|10.83|10.9|10.84|10.9|10.84|10.88|10.82|6
1728647400000|2024-10-11 11:50:00|10.89|10.83|10.89|10.83|10.9|10.84|10.89|10.83|7
1728647700000|2024-10-11 11:55:00|10.88|10.82|10.89|10.83|10.89|10.83|10.88|10.82|2
1728648000000|2024-10-11 12:00:00|10.9|10.84|10.89|10.83|10.9|10.84|10.88|10.82|16
1728648300000|2024-10-11 12:05:00|10.88|10.82|10.88|10.82|10.89|10.83|10.86|10.8|8
1728648600000|2024-10-11 12:10:00|10.87|10.81|10.86|10.8|10.88|10.82|10.86|10.8|16
1728648900000|2024-10-11 12:15:00|10.87|10.81|10.87|10.81|10.87|10.81|10.86|10.8|9
1728649200000|2024-10-11 12:20:00|10.88|10.82|10.88|10.82|10.88|10.82|10.88|10.82|1
1728650400000|2024-10-11 12:40:00|10.87|10.81|10.87|10.81|10.87|10.81|10.87|10.81|1
1728650700000|2024-10-11 12:45:00|10.88|10.82|10.88|10.82|10.89|10.83|10.87|10.81|27
1728651300000|2024-10-11 12:55:00|10.89|10.83|10.89|10.83|10.89|10.83|10.89|10.83|1
1728651900000|2024-10-11 13:05:00|10.9|10.84|10.88|10.82|10.9|10.84|10.88|10.82|3
1728652200000|2024-10-11 13:10:00|10.87|10.81|10.88|10.82|10.88|10.82|10.87|10.81|6
1728652500000|2024-10-11 13:15:00|10.85|10.79|10.85|10.79|10.85|10.79|10.85|10.79|1
1728652800000|2024-10-11 13:20:00|10.86|10.8|10.87|10.81|10.88|10.82|10.85|10.79|16
1728653100000|2024-10-11 13:25:00|10.86|10.8|10.86|10.8|10.88|10.82|10.86|10.8|11
1728653400000|2024-10-11 13:30:00|10.91|10.85|10.9|10.84|10.91|10.85|10.9|10.84|2
1728653700000|2024-10-11 13:35:00|10.89|10.83|10.87|10.81|10.91|10.85|10.87|10.81|24
1728654000000|2024-10-11 13:40:00|10.86|10.8|10.88|10.82|10.89|10.83|10.85|10.79|17
1728654300000|2024-10-11 13:45:00|10.87|10.81|10.88|10.82|10.88|10.82|10.85|10.79|22
1728654600000|2024-10-11 13:50:00|10.89|10.83|10.9|10.84|10.91|10.85|10.87|10.81|16
1728654900000|2024-10-11 13:55:00|10.91|10.85|10.89|10.83|10.91|10.85|10.88|10.82|19
1728655200000|2024-10-11 14:00:00|10.88|10.82|10.92|10.86|10.92|10.86|10.88|10.82|33
1728655500000|2024-10-11 14:05:00|10.91|10.85|10.93|10.87|10.97|10.91|10.91|10.85|27
1728655800000|2024-10-11 14:10:00|10.94|10.88|10.93|10.87|10.94|10.88|10.91|10.85|20
1728656100000|2024-10-11 14:15:00|10.94|10.88|10.94|10.88|10.95|10.89|10.9|10.84|19
1728656400000|2024-10-11 14:20:00|10.95|10.89|10.94|10.88|10.96|10.9|10.93|10.87|24
1728656700000|2024-10-11 14:25:00|10.93|10.87|10.93|10.87|10.94|10.88|10.92|10.86|17
1728657000000|2024-10-11 14:30:00|10.92|10.86|10.93|10.87|10.93|10.87|10.92|10.86|12
1728657300000|2024-10-11 14:35:00|10.94|10.88|10.95|10.89|10.95|10.89|10.93|10.87|24
1728657600000|2024-10-11 14:40:00|10.94|10.88|10.94|10.88|10.94|10.88|10.94|10.88|1
1728657900000|2024-10-11 14:45:00|10.91|10.85|10.92|10.86|10.92|10.86|10.9|10.84|28
1728658200000|2024-10-11 14:50:00|10.93|10.87|10.93|10.87|10.95|10.89|10.92|10.86|17
1728658500000|2024-10-11 14:55:00|10.92|10.86|10.92|10.86|10.94|10.88|10.92|10.86|15
1728658800000|2024-10-11 15:00:00|10.93|10.87|10.97|10.91|10.97|10.91|10.93|10.87|15
1728659100000|2024-10-11 15:05:00|10.98|10.92|10.99|10.93|10.99|10.93|10.98|10.92|6
1728659400000|2024-10-11 15:10:00|11|10.94|11.02|10.96|11.02|10.96|11|10.94|12
1728659700000|2024-10-11 15:15:00|11.01|10.95|11.01|10.95|11.03|10.97|11|10.94|21
1728660000000|2024-10-11 15:20:00|11|10.94|10.97|10.91|11|10.94|10.97|10.91|24
1728660300000|2024-10-11 15:25:00|10.98|10.92|10.98|10.92|10.99|10.93|10.98|10.92|3
1728660600000|2024-10-11 15:30:00|10.99|10.93|10.98|10.92|11|10.94|10.98|10.92|6
1728660900000|2024-10-11 15:35:00|10.97|10.91|10.96|10.9|10.97|10.91|10.96|10.9|6
1728661200000|2024-10-11 15:40:00|10.97|10.91|10.97|10.91|10.98|10.92|10.97|10.91|5
1728661500000|2024-10-11 15:45:00|10.98|10.92|10.99|10.93|10.99|10.93|10.97|10.91|6
1728661800000|2024-10-11 15:50:00|11.02|10.96|11.02|10.96|11.04|10.98|11.02|10.96|19
1728662100000|2024-10-11 15:55:00|11.03|10.97|11.02|10.96|11.05|10.99|11.02|10.96|16
1728662400000|2024-10-11 16:00:00|11.03|10.97|11.03|10.97|11.05|10.99|11.03|10.97|39
1728663000000|2024-10-11 16:10:00|11.02|10.96|10.99|10.93|11.02|10.96|10.99|10.93|3
1728663600000|2024-10-11 16:20:00|11|10.94|10.99|10.93|11|10.94|10.98|10.92|16
1728663900000|2024-10-11 16:25:00|11|10.94|11.01|10.95|11.01|10.95|10.99|10.93|6
1728664200000|2024-10-11 16:30:00|11.02|10.96|11.03|10.97|11.03|10.97|11.02|10.96|2
1728664500000|2024-10-11 16:35:00|11.02|10.96|11.03|10.97|11.03|10.97|11.01|10.95|22
1728664800000|2024-10-11 16:40:00|11.02|10.96|11.04|10.98|11.04|10.98|11.02|10.96|5
1728665100000|2024-10-11 16:45:00|11.03|10.97|11.02|10.96|11.04|10.98|11.02|10.96|10
1728665400000|2024-10-11 16:50:00|11.01|10.95|11|10.94|11.02|10.96|10.99|10.93|16
1728665700000|2024-10-11 16:55:00|10.99|10.93|11.02|10.96|11.02|10.96|10.99|10.93|6
1728666600000|2024-10-11 17:10:00|11.05|10.99|11.06|11|11.09|11.03|11.05|10.99|12
1728666900000|2024-10-11 17:15:00|11.07|11.01|11.06|11|11.07|11.01|11.06|11|8
1728667200000|2024-10-11 17:20:00|11.09|11.03|11.09|11.03|11.1|11.04|11.08|11.02|5
1728667500000|2024-10-11 17:25:00|11.1|11.04|11.09|11.03|11.1|11.04|11.09|11.03|2
1728667800000|2024-10-11 17:30:00|11.08|11.02|11.12|11.06|11.12|11.06|11.08|11.02|17
1728668100000|2024-10-11 17:35:00|11.11|11.05|11.13|11.07|11.15|11.09|11.11|11.05|19
1728668400000|2024-10-11 17:40:00|11.14|11.08|11.12|11.06|11.16|11.1|11.12|11.06|17
1728668700000|2024-10-11 17:45:00|11.13|11.07|11.11|11.05|11.14|11.08|11.11|11.05|7
1728669000000|2024-10-11 17:50:00|11.12|11.06|11.14|11.08|11.14|11.08|11.12|11.06|3
1728669300000|2024-10-11 17:55:00|11.13|11.07|11.14|11.08|11.15|11.09|11.13|11.07|14
1728669900000|2024-10-11 18:05:00|11.13|11.07|11.09|11.03|11.13|11.07|11.09|11.03|23
1728670200000|2024-10-11 18:10:00|11.1|11.04|11.09|11.03|11.1|11.04|11.09|11.03|8
1728670500000|2024-10-11 18:15:00|11.1|11.04|11.1|11.04|11.1|11.04|11.1|11.04|1
1728670800000|2024-10-11 18:20:00|11.09|11.03|11.1|11.04|11.1|11.04|11.09|11.03|8
1728671100000|2024-10-11 18:25:00|11.09|11.03|11.09|11.03|11.11|11.05|11.09|11.03|14
1728671400000|2024-10-11 18:30:00|11.1|11.04|11.1|11.04|11.11|11.05|11.09|11.03|17
1728671700000|2024-10-11 18:35:00|11.11|11.05|11.09|11.03|11.11|11.05|11.09|11.03|11
1728672000000|2024-10-11 18:40:00|11.1|11.04|11.1|11.04|11.1|11.04|11.09|11.03|3
1728672300000|2024-10-11 18:45:00|11.09|11.03|11.09|11.03|11.1|11.04|11.09|11.03|5
1728672600000|2024-10-11 18:50:00|11.1|11.04|11.1|11.04|11.11|11.05|11.1|11.04|15
1728672900000|2024-10-11 18:55:00|11.11|11.05|11.11|11.05|11.11|11.05|11.1|11.04|5
1728673200000|2024-10-11 19:00:00|11.1|11.04|11.11|11.05|11.11|11.05|11.1|11.04|14
1728673500000|2024-10-11 19:05:00|11.12|11.06|11.15|11.09|11.16|11.1|11.12|11.06|36
1728673800000|2024-10-11 19:10:00|11.14|11.08|11.15|11.09|11.17|11.11|11.14|11.08|12
1728674400000|2024-10-11 19:20:00|11.13|11.07|11.12|11.06|11.13|11.07|11.12|11.06|4
1728674700000|2024-10-11 19:25:00|11.13|11.07|11.12|11.06|11.13|11.07|11.12|11.06|4
1728675000000|2024-10-11 19:30:00|11.13|11.07|11.13|11.07|11.13|11.07|11.13|11.07|1
1728675300000|2024-10-11 19:35:00|11.12|11.06|11.12|11.06|11.13|11.07|11.11|11.05|7
1728675600000|2024-10-11 19:40:00|11.13|11.07|11.13|11.07|11.14|11.08|11.12|11.06|19
1728675900000|2024-10-11 19:45:00|11.14|11.08|11.14|11.08|11.15|11.09|11.13|11.07|7
1728676500000|2024-10-11 19:55:00|11.13|11.07|11.14|11.08|11.14|11.08|11.13|11.07|2
1728676800000|2024-10-11 20:00:00|11.15|11.09|11.14|11.08|11.15|11.09|11.13|11.07|12
1728677400000|2024-10-11 20:10:00|11.11|11.05|11.11|11.05|11.12|11.06|11.11|11.05|9
1728677700000|2024-10-11 20:15:00|11.12|11.06|11.11|11.05|11.12|11.06|11.11|11.05|22
1728678000000|2024-10-11 20:20:00|11.1|11.04|11.12|11.06|11.12|11.06|11.1|11.04|5
1728678300000|2024-10-11 20:25:00|11.11|11.05|11.12|11.06|11.12|11.06|11.11|11.05|4
1728678600000|2024-10-11 20:30:00|11.11|11.05|11.12|11.06|11.12|11.06|11.11|11.05|2
1728678900000|2024-10-11 20:35:00|11.14|11.08|11.12|11.06|11.14|11.08|11.12|11.06|3
1728679200000|2024-10-11 20:40:00|11.13|11.07|11.12|11.06|11.13|11.07|11.12|11.06|2
1728679500000|2024-10-11 20:45:00|11.13|11.07|11.13|11.07|11.13|11.07|11.12|11.06|3
1728679800000|2024-10-11 20:50:00|11.12|11.06|11.12|11.06|11.13|11.07|11.12|11.06|11
1728680100000|2024-10-11 20:55:00|11.13|11.07|11.13|11.07|11.14|11.08|11.13|11.07|7
1728716400000|2024-10-12 07:00:00|11.11|11.05|11.1|11.04|11.12|11.06|11.1|11.04|8
1728716700000|2024-10-12 07:05:00|11.09|11.03|11.09|11.03|11.1|11.04|11.09|11.03|5
1728717000000|2024-10-12 07:10:00|11.1|11.04|11.09|11.03|11.1|11.04|11.09|11.03|8
1728717600000|2024-10-12 07:20:00|11.1|11.04|11.11|11.05|11.11|11.05|11.1|11.04|2
1728717900000|2024-10-12 07:25:00|11.12|11.06|11.12|11.06|11.12|11.06|11.11|11.05|15
1728718200000|2024-10-12 07:30:00|11.11|11.05|11.13|11.07|11.13|11.07|11.11|11.05|39
1728718500000|2024-10-12 07:35:00|11.12|11.06|11.14|11.08|11.14|11.08|11.12|11.06|7
1728718800000|2024-10-12 07:40:00|11.15|11.09|11.17|11.11|11.17|11.11|11.14|11.08|21
1728719100000|2024-10-12 07:45:00|11.16|11.1|11.15|11.09|11.17|11.11|11.15|11.09|22
1728719400000|2024-10-12 07:50:00|11.16|11.1|11.15|11.09|11.16|11.1|11.14|11.08|16
1728719700000|2024-10-12 07:55:00|11.16|11.1|11.16|11.1|11.17|11.11|11.15|11.09|25
1728720000000|2024-10-12 08:00:00|11.17|11.11|11.17|11.11|11.18|11.12|11.15|11.09|9
1728720300000|2024-10-12 08:05:00|11.16|11.1|11.17|11.11|11.17|11.11|11.15|11.09|6
1728720600000|2024-10-12 08:10:00|11.16|11.1|11.15|11.09|11.17|11.11|11.15|11.09|12
1728720900000|2024-10-12 08:15:00|11.14|11.08|11.15|11.09|11.15|11.09|11.14|11.08|4
1728721200000|2024-10-12 08:20:00|11.16|11.1|11.15|11.09|11.17|11.11|11.15|11.09|24
1728721500000|2024-10-12 08:25:00|11.16|11.1|11.16|11.1|11.17|11.11|11.16|11.1|7
1728721800000|2024-10-12 08:30:00|11.15|11.09|11.14|11.08|11.16|11.1|11.14|11.08|6
1728722100000|2024-10-12 08:35:00|11.15|11.09|11.16|11.1|11.16|11.1|11.14|11.08|14
1728722400000|2024-10-12 08:40:00|11.17|11.11|11.17|11.11|11.17|11.11|11.15|11.09|5
1728722700000|2024-10-12 08:45:00|11.16|11.1|11.15|11.09|11.16|11.1|11.15|11.09|4
1728723000000|2024-10-12 08:50:00|11.14|11.08|11.15|11.09|11.16|11.1|11.14|11.08|14
1728723300000|2024-10-12 08:55:00|11.14|11.08|11.16|11.1|11.16|11.1|11.14|11.08|19
1728723600000|2024-10-12 09:00:00|11.15|11.09|11.17|11.11|11.17|11.11|11.15|11.09|33
1728723900000|2024-10-12 09:05:00|11.16|11.1|11.14|11.08|11.17|11.11|11.14|11.08|19
1728724200000|2024-10-12 09:10:00|11.15|11.09|11.13|11.07|11.15|11.09|11.13|11.07|9
1728724500000|2024-10-12 09:15:00|11.14|11.08|11.14|11.08|11.14|11.08|11.12|11.06|17
1728724800000|2024-10-12 09:20:00|11.15|11.09|11.14|11.08|11.15|11.09|11.13|11.07|4
1728725100000|2024-10-12 09:25:00|11.13|11.07|11.13|11.07|11.14|11.08|11.13|11.07|9
1728725400000|2024-10-12 09:30:00|11.14|11.08|11.15|11.09|11.15|11.09|11.14|11.08|20
1728725700000|2024-10-12 09:35:00|11.14|11.08|11.15|11.09|11.15|11.09|11.14|11.08|34
1728726000000|2024-10-12 09:40:00|11.14|11.08|11.15|11.09|11.15|11.09|11.14|11.08|12
1728726300000|2024-10-12 09:45:00|11.16|11.1|11.15|11.09|11.16|11.1|11.14|11.08|12
1728726600000|2024-10-12 09:50:00|11.16|11.1|11.16|11.1|11.17|11.11|11.15|11.09|13
1728726900000|2024-10-12 09:55:00|11.17|11.11|11.17|11.11|11.17|11.11|11.16|11.1|19
1728727200000|2024-10-12 10:00:00|11.16|11.1|11.15|11.09|11.17|11.11|11.14|11.08|46
1728727500000|2024-10-12 10:05:00|11.14|11.08|11.15|11.09|11.15|11.09|11.14|11.08|12
1728727800000|2024-10-12 10:10:00|11.16|11.1|11.18|11.12|11.18|11.12|11.16|11.1|7
1728728100000|2024-10-12 10:15:00|11.17|11.11|11.19|11.13|11.19|11.13|11.17|11.11|7
1728728400000|2024-10-12 10:20:00|11.18|11.12|11.25|11.19|11.25|11.19|11.18|11.12|24
1728728700000|2024-10-12 10:25:00|11.24|11.18|11.22|11.16|11.25|11.19|11.22|11.16|33
1728729000000|2024-10-12 10:30:00|11.23|11.17|11.23|11.17|11.24|11.18|11.21|11.15|17
1728729300000|2024-10-12 10:35:00|11.22|11.16|11.23|11.17|11.24|11.18|11.22|11.16|20
1728729600000|2024-10-12 10:40:00|11.22|11.16|11.21|11.15|11.23|11.17|11.21|11.15|12
1728729900000|2024-10-12 10:45:00|11.22|11.16|11.2|11.14|11.23|11.17|11.2|11.14|53
1728730200000|2024-10-12 10:50:00|11.21|11.15|11.21|11.15|11.22|11.16|11.2|11.14|11
1728730500000|2024-10-12 10:55:00|11.2|11.14|11.21|11.15|11.21|11.15|11.2|11.14|4
1728730800000|2024-10-12 11:00:00|11.2|11.14|11.2|11.14|11.21|11.15|11.2|11.14|5
1728731100000|2024-10-12 11:05:00|11.21|11.15|11.22|11.16|11.22|11.16|11.2|11.14|8
1728731400000|2024-10-12 11:10:00|11.23|11.17|11.23|11.17|11.23|11.17|11.22|11.16|15
1728731700000|2024-10-12 11:15:00|11.22|11.16|11.24|11.18|11.25|11.19|11.22|11.16|35
1728732000000|2024-10-12 11:20:00|11.23|11.17|11.24|11.18|11.25|11.19|11.23|11.17|14
1728732300000|2024-10-12 11:25:00|11.23|11.17|11.22|11.16|11.24|11.18|11.22|11.16|44
1728732600000|2024-10-12 11:30:00|11.23|11.17|11.21|11.15|11.24|11.18|11.21|11.15|17
1728732900000|2024-10-12 11:35:00|11.2|11.14|11.17|11.11|11.22|11.16|11.17|11.11|22
1728733200000|2024-10-12 11:40:00|11.18|11.12|11.17|11.11|11.19|11.13|11.17|11.11|22
1728733500000|2024-10-12 11:45:00|11.16|11.1|11.19|11.13|11.2|11.14|11.16|11.1|50
1728733800000|2024-10-12 11:50:00|11.18|11.12|11.18|11.12|11.19|11.13|11.18|11.12|7
1728734100000|2024-10-12 11:55:00|11.17|11.11|11.17|11.11|11.19|11.13|11.17|11.11|23
1728734400000|2024-10-12 12:00:00|11.18|11.12|11.14|11.08|11.18|11.12|11.14|11.08|17
1728734700000|2024-10-12 12:05:00|11.15|11.09|11.16|11.1|11.17|11.11|11.15|11.09|26
1728735000000|2024-10-12 12:10:00|11.15|11.09|11.15|11.09|11.16|11.1|11.14|11.08|29
1728735300000|2024-10-12 12:15:00|11.16|11.1|11.13|11.07|11.16|11.1|11.11|11.05|36
1728735600000|2024-10-12 12:20:00|11.12|11.06|11.11|11.05|11.13|11.07|11.11|11.05|24
1728735900000|2024-10-12 12:25:00|11.12|11.06|11.14|11.08|11.14|11.08|11.1|11.04|47
1728736200000|2024-10-12 12:30:00|11.13|11.07|11.13|11.07|11.15|11.09|11.12|11.06|23
1728736500000|2024-10-12 12:35:00|11.12|11.06|11.13|11.07|11.13|11.07|11.11|11.05|22
1728736800000|2024-10-12 12:40:00|11.12|11.06|11.13|11.07|11.14|11.08|11.12|11.06|34
1728737100000|2024-10-12 12:45:00|11.14|11.08|11.13|11.07|11.15|11.09|11.13|11.07|56
1728737400000|2024-10-12 12:50:00|11.12|11.06|11.15|11.09|11.16|11.1|11.12|11.06|24
1728737700000|2024-10-12 12:55:00|11.16|11.1|11.15|11.09|11.17|11.11|11.15|11.09|30
1728738000000|2024-10-12 13:00:00|11.16|11.1|11.16|11.1|11.17|11.11|11.15|11.09|41
1728738300000|2024-10-12 13:05:00|11.15|11.09|11.2|11.14|11.2|11.14|11.15|11.09|34
1728738600000|2024-10-12 13:10:00|11.19|11.13|11.19|11.13|11.2|11.14|11.19|11.13|31
1728738900000|2024-10-12 13:15:00|11.18|11.12|11.17|11.11|11.19|11.13|11.16|11.1|22
1728739200000|2024-10-12 13:20:00|11.16|11.1|11.17|11.11|11.18|11.12|11.15|11.09|36
1728739500000|2024-10-12 13:25:00|11.16|11.1|11.16|11.1|11.17|11.11|11.16|11.1|45
1728739800000|2024-10-12 13:30:00|11.17|11.11|11.18|11.12|11.18|11.12|11.16|11.1|44
1728740100000|2024-10-12 13:35:00|11.19|11.13|11.17|11.11|11.19|11.13|11.17|11.11|31
1728740400000|2024-10-12 13:40:00|11.18|11.12|11.18|11.12|11.18|11.12|11.16|11.1|25
1728740700000|2024-10-12 13:45:00|11.17|11.11|11.16|11.1|11.18|11.12|11.16|11.1|10
1728741000000|2024-10-12 13:50:00|11.17|11.11|11.18|11.12|11.19|11.13|11.15|11.09|16
1728741300000|2024-10-12 13:55:00|11.19|11.13|11.18|11.12|11.19|11.13|11.17|11.11|26
1728741600000|2024-10-12 14:00:00|11.17|11.11|11.17|11.11|11.18|11.12|11.16|11.1|27
1728741900000|2024-10-12 14:05:00|11.18|11.12|11.18|11.12|11.18|11.12|11.16|11.1|13
1728742200000|2024-10-12 14:10:00|11.17|11.11|11.19|11.13|11.19|11.13|11.17|11.11|5
1728742500000|2024-10-12 14:15:00|11.18|11.12|11.18|11.12|11.19|11.13|11.17|11.11|69
1728742800000|2024-10-12 14:20:00|11.17|11.11|11.2|11.14|11.21|11.15|11.17|11.11|34
1728743100000|2024-10-12 14:25:00|11.21|11.15|11.21|11.15|11.22|11.16|11.2|11.14|19
1728743400000|2024-10-12 14:30:00|11.2|11.14|11.2|11.14|11.22|11.16|11.19|11.13|7
1728743700000|2024-10-12 14:35:00|11.19|11.13|11.21|11.15|11.22|11.16|11.19|11.13|29
1728744000000|2024-10-12 14:40:00|11.2|11.14|11.21|11.15|11.23|11.17|11.2|11.14|46
1728744300000|2024-10-12 14:45:00|11.22|11.16|11.23|11.17|11.24|11.18|11.21|11.15|48
1728744600000|2024-10-12 14:50:00|11.24|11.18|11.21|11.15|11.24|11.18|11.2|11.14|38
1728744900000|2024-10-12 14:55:00|11.2|11.14|11.2|11.14|11.21|11.15|11.19|11.13|31
1728745200000|2024-10-12 15:00:00|11.19|11.13|11.21|11.15|11.21|11.15|11.18|11.12|21
1728745500000|2024-10-12 15:05:00|11.22|11.16|11.22|11.16|11.22|11.16|11.2|11.14|45
1728745800000|2024-10-12 15:10:00|11.21|11.15|11.23|11.17|11.24|11.18|11.21|11.15|29
1728746100000|2024-10-12 15:15:00|11.24|11.18|11.24|11.18|11.25|11.19|11.22|11.16|25
1728746400000|2024-10-12 15:20:00|11.25|11.19|11.23|11.17|11.25|11.19|11.22|11.16|43
1728746700000|2024-10-12 15:25:00|11.22|11.16|11.22|11.16|11.23|11.17|11.21|11.15|17
1728747000000|2024-10-12 15:30:00|11.21|11.15|11.23|11.17|11.24|11.18|11.21|11.15|19
1728747300000|2024-10-12 15:35:00|11.22|11.16|11.2|11.14|11.23|11.17|11.2|11.14|25
1728747600000|2024-10-12 15:40:00|11.21|11.15|11.16|11.1|11.21|11.15|11.16|11.1|76
1728747900000|2024-10-12 15:45:00|11.17|11.11|11.17|11.11|11.19|11.13|11.16|11.1|91
1728748200000|2024-10-12 15:50:00|11.16|11.1|11.16|11.1|11.18|11.12|11.15|11.09|41
1728748500000|2024-10-12 15:55:00|11.17|11.11|11.18|11.12|11.18|11.12|11.15|11.09|56
1728748800000|2024-10-12 16:00:00|11.19|11.13|11.21|11.15|11.21|11.15|11.18|11.12|13
1728749100000|2024-10-12 16:05:00|11.22|11.16|11.23|11.17|11.23|11.17|11.21|11.15|32
1728749400000|2024-10-12 16:10:00|11.22|11.16|11.23|11.17|11.25|11.19|11.21|11.15|74
1728749700000|2024-10-12 16:15:00|11.22|11.16|11.2|11.14|11.24|11.18|11.19|11.13|45
1728750000000|2024-10-12 16:20:00|11.19|11.13|11.18|11.12|11.19|11.13|11.18|11.12|12
1728750300000|2024-10-12 16:25:00|11.17|11.11|11.17|11.11|11.17|11.11|11.16|11.1|9
1728750600000|2024-10-12 16:30:00|11.18|11.12|11.17|11.11|11.18|11.12|11.17|11.11|30
1728750900000|2024-10-12 16:35:00|11.16|11.1|11.16|11.1|11.17|11.11|11.15|11.09|13
1728751200000|2024-10-12 16:40:00|11.17|11.11|11.16|11.1|11.17|11.11|11.14|11.08|28
1728751500000|2024-10-12 16:45:00|11.17|11.11|11.17|11.11|11.17|11.11|11.16|11.1|11
1728751800000|2024-10-12 16:50:00|11.16|11.1|11.16|11.1|11.17|11.11|11.15|11.09|15
1728752100000|2024-10-12 16:55:00|11.17|11.11|11.16|11.1|11.17|11.11|11.16|11.1|8
1728752400000|2024-10-12 17:00:00|11.15|11.09|11.19|11.13|11.19|11.13|11.15|11.09|7
1728752700000|2024-10-12 17:05:00|11.2|11.14|11.18|11.12|11.2|11.14|11.16|11.1|41
1728753000000|2024-10-12 17:10:00|11.19|11.13|11.19|11.13|11.2|11.14|11.17|11.11|27
1728753300000|2024-10-12 17:15:00|11.2|11.14|11.21|11.15|11.21|11.15|11.19|11.13|44
1728753600000|2024-10-12 17:20:00|11.22|11.16|11.22|11.16|11.22|11.16|11.2|11.14|25
1728753900000|2024-10-12 17:25:00|11.21|11.15|11.23|11.17|11.24|11.18|11.21|11.15|41
1728754200000|2024-10-12 17:30:00|11.22|11.16|11.2|11.14|11.23|11.17|11.19|11.13|63
1728754500000|2024-10-12 17:35:00|11.19|11.13|11.2|11.14|11.2|11.14|11.18|11.12|60
1728754800000|2024-10-12 17:40:00|11.19|11.13|11.19|11.13|11.2|11.14|11.18|11.12|19
1728755100000|2024-10-12 17:45:00|11.2|11.14|11.19|11.13|11.2|11.14|11.18|11.12|36
1728755400000|2024-10-12 17:50:00|11.18|11.12|11.18|11.12|11.19|11.13|11.17|11.11|19
1728755700000|2024-10-12 17:55:00|11.19|11.13|11.19|11.13|11.19|11.13|11.18|11.12|25
1728756000000|2024-10-12 18:00:00|11.18|11.12|11.21|11.15|11.21|11.15|11.18|11.12|14
1728756300000|2024-10-12 18:05:00|11.2|11.14|11.21|11.15|11.22|11.16|11.2|11.14|32
1728756600000|2024-10-12 18:10:00|11.2|11.14|11.2|11.14|11.21|11.15|11.19|11.13|31
1728756900000|2024-10-12 18:15:00|11.21|11.15|11.2|11.14|11.22|11.16|11.18|11.12|40
1728757200000|2024-10-12 18:20:00|11.19|11.13|11.17|11.11|11.2|11.14|11.17|11.11|41
1728757500000|2024-10-12 18:25:00|11.16|11.1|11.17|11.11|11.17|11.11|11.15|11.09|18
1728757800000|2024-10-12 18:30:00|11.18|11.12|11.18|11.12|11.19|11.13|11.17|11.11|15
1728758100000|2024-10-12 18:35:00|11.19|11.13|11.18|11.12|11.19|11.13|11.17|11.11|22
1728758400000|2024-10-12 18:40:00|11.17|11.11|11.17|11.11|11.19|11.13|11.16|11.1|39
1728758700000|2024-10-12 18:45:00|11.16|11.1|11.17|11.11|11.19|11.13|11.16|11.1|50
1728759000000|2024-10-12 18:50:00|11.16|11.1|11.16|11.1|11.18|11.12|11.16|11.1|15
1728759300000|2024-10-12 18:55:00|11.17|11.11|11.17|11.11|11.18|11.12|11.16|11.1|13
1728759600000|2024-10-12 19:00:00|11.18|11.12|11.18|11.12|11.19|11.13|11.17|11.11|13
1728759900000|2024-10-12 19:05:00|11.17|11.11|11.17|11.11|11.18|11.12|11.16|11.1|15
1728760200000|2024-10-12 19:10:00|11.16|11.1|11.15|11.09|11.17|11.11|11.15|11.09|10
1728760500000|2024-10-12 19:15:00|11.16|11.1|11.12|11.06|11.16|11.1|11.12|11.06|71
1728760800000|2024-10-12 19:20:00|11.13|11.07|11.13|11.07|11.14|11.08|11.11|11.05|39
1728761100000|2024-10-12 19:25:00|11.14|11.08|11.14|11.08|11.14|11.08|11.13|11.07|35
1728761400000|2024-10-12 19:30:00|11.15|11.09|11.15|11.09|11.16|11.1|11.14|11.08|23
1728761700000|2024-10-12 19:35:00|11.16|11.1|11.14|11.08|11.16|11.1|11.13|11.07|45
1728762000000|2024-10-12 19:40:00|11.13|11.07|11.16|11.1|11.16|11.1|11.13|11.07|70
1728762300000|2024-10-12 19:45:00|11.15|11.09|11.16|11.1|11.17|11.11|11.15|11.09|22
1728762600000|2024-10-12 19:50:00|11.15|11.09|11.15|11.09|11.16|11.1|11.15|11.09|5
1728762900000|2024-10-12 19:55:00|11.16|11.1|11.16|11.1|11.16|11.1|11.15|11.09|3
1728763200000|2024-10-12 20:00:00|11.17|11.11|11.16|11.1|11.17|11.11|11.15|11.09|28
1728763500000|2024-10-12 20:05:00|11.17|11.11|11.17|11.11|11.17|11.11|11.16|11.1|9
1728763800000|2024-10-12 20:10:00|11.18|11.12|11.19|11.13|11.19|11.13|11.17|11.11|24
1728764100000|2024-10-12 20:15:00|11.18|11.12|11.18|11.12|11.19|11.13|11.18|11.12|31
1728764400000|2024-10-12 20:20:00|11.19|11.13|11.19|11.13|11.2|11.14|11.19|11.13|7
1728764700000|2024-10-12 20:25:00|11.2|11.14|11.18|11.12|11.2|11.14|11.18|11.12|11
1728765000000|2024-10-12 20:30:00|11.19|11.13|11.19|11.13|11.2|11.14|11.19|11.13|19
1728765300000|2024-10-12 20:35:00|11.18|11.12|11.17|11.11|11.19|11.13|11.17|11.11|4
1728765600000|2024-10-12 20:40:00|11.16|11.1|11.17|11.11|11.18|11.12|11.16|11.1|8
1728765900000|2024-10-12 20:45:00|11.18|11.12|11.19|11.13|11.19|11.13|11.17|11.11|6
1728766200000|2024-10-12 20:50:00|11.18|11.12|11.2|11.14|11.2|11.14|11.18|11.12|15
1728766500000|2024-10-12 20:55:00|11.19|11.13|11.19|11.13|11.2|11.14|11.18|11.12|15
1728766800000|2024-10-12 21:00:00|11.18|11.12|11.2|11.14|11.2|11.14|11.18|11.12|7
1728767400000|2024-10-12 21:10:00|11.21|11.15|11.22|11.16|11.22|11.16|11.2|11.14|6
1728767700000|2024-10-12 21:15:00|11.21|11.15|11.22|11.16|11.22|11.16|11.21|11.15|28
1728768000000|2024-10-12 21:20:00|11.21|11.15|11.21|11.15|11.21|11.15|11.21|11.15|1
1728768300000|2024-10-12 21:25:00|11.22|11.16|11.22|11.16|11.22|11.16|11.21|11.15|3
1728768900000|2024-10-12 21:35:00|11.21|11.15|11.22|11.16|11.22|11.16|11.21|11.15|4
1728769200000|2024-10-12 21:40:00|11.21|11.15|11.21|11.15|11.22|11.16|11.21|11.15|15
1728769500000|2024-10-12 21:45:00|11.2|11.14|11.2|11.14|11.21|11.15|11.19|11.13|17
1728769800000|2024-10-12 21:50:00|11.19|11.13|11.19|11.13|11.19|11.13|11.18|11.12|5
1728770400000|2024-10-12 22:00:00|11.18|11.12|11.17|11.11|11.19|11.13|11.16|11.1|66
1728770700000|2024-10-12 22:05:00|11.18|11.12|11.18|11.12|11.2|11.14|11.17|11.11|29
1728771000000|2024-10-12 22:10:00|11.19|11.13|11.18|11.12|11.19|11.13|11.17|11.11|14
1728771300000|2024-10-12 22:15:00|11.19|11.13|11.19|11.13|11.2|11.14|11.17|11.11|69
1728771600000|2024-10-12 22:20:00|11.2|11.14|11.19|11.13|11.2|11.14|11.18|11.12|40
1728771900000|2024-10-12 22:25:00|11.18|11.12|11.18|11.12|11.19|11.13|11.17|11.11|17
1728772200000|2024-10-12 22:30:00|11.19|11.13|11.2|11.14|11.21|11.15|11.18|11.12|30
1728772500000|2024-10-12 22:35:00|11.19|11.13|11.19|11.13|11.2|11.14|11.19|11.13|11
1728772800000|2024-10-12 22:40:00|11.2|11.14|11.22|11.16|11.22|11.16|11.2|11.14|3
1728773100000|2024-10-12 22:45:00|11.21|11.15|11.22|11.16|11.22|11.16|11.2|11.14|10
1728773400000|2024-10-12 22:50:00|11.23|11.17|11.21|11.15|11.23|11.17|11.21|11.15|15
1728773700000|2024-10-12 22:55:00|11.2|11.14|11.19|11.13|11.21|11.15|11.19|11.13|8
1728774000000|2024-10-12 23:00:00|11.2|11.14|11.19|11.13|11.2|11.14|11.18|11.12|12
1728774300000|2024-10-12 23:05:00|11.2|11.14|11.2|11.14|11.2|11.14|11.19|11.13|15
1728774600000|2024-10-12 23:10:00|11.19|11.13|11.18|11.12|11.19|11.13|11.17|11.11|14
1728774900000|2024-10-12 23:15:00|11.19|11.13|11.17|11.11|11.19|11.13|11.17|11.11|25
1728775200000|2024-10-12 23:20:00|11.18|11.12|11.17|11.11|11.18|11.12|11.16|11.1|4
1728775500000|2024-10-12 23:25:00|11.18|11.12|11.17|11.11|11.18|11.12|11.17|11.11|4
1728775800000|2024-10-12 23:30:00|11.18|11.12|11.17|11.11|11.18|11.12|11.16|11.1|12
1728776100000|2024-10-12 23:35:00|11.16|11.1|11.17|11.11|11.17|11.11|11.16|11.1|2
1728776400000|2024-10-12 23:40:00|11.18|11.12|11.16|11.1|11.18|11.12|11.16|11.1|5
1728776700000|2024-10-12 23:45:00|11.17|11.11|11.18|11.12|11.18|11.12|11.16|11.1|6
1728777000000|2024-10-12 23:50:00|11.17|11.11|11.17|11.11|11.18|11.12|11.17|11.11|21
1728777300000|2024-10-12 23:55:00|11.18|11.12|11.17|11.11|11.18|11.12|11.17|11.11|2
1728777600000|2024-10-13 00:00:00|11.18|11.12|11.2|11.14|11.2|11.14|11.17|11.11|15
1728777900000|2024-10-13 00:05:00|11.19|11.13|11.18|11.12|11.2|11.14|11.17|11.11|20
1728778200000|2024-10-13 00:10:00|11.19|11.13|11.19|11.13|11.21|11.15|11.19|11.13|15
1728778500000|2024-10-13 00:15:00|11.2|11.14|11.19|11.13|11.21|11.15|11.19|11.13|22
1728778800000|2024-10-13 00:20:00|11.18|11.12|11.22|11.16|11.22|11.16|11.18|11.12|27
1728779100000|2024-10-13 00:25:00|11.21|11.15|11.23|11.17|11.23|11.17|11.21|11.15|15
1728779400000|2024-10-13 00:30:00|11.22|11.16|11.23|11.17|11.23|11.17|11.22|11.16|12
1728779700000|2024-10-13 00:35:00|11.22|11.16|11.23|11.17|11.24|11.18|11.22|11.16|10
1728780000000|2024-10-13 00:40:00|11.24|11.18|11.24|11.18|11.24|11.18|11.23|11.17|13
1728780300000|2024-10-13 00:45:00|11.23|11.17|11.21|11.15|11.23|11.17|11.21|11.15|5
1728780600000|2024-10-13 00:50:00|11.22|11.16|11.21|11.15|11.22|11.16|11.2|11.14|18
1728780900000|2024-10-13 00:55:00|11.2|11.14|11.19|11.13|11.2|11.14|11.19|11.13|4
1728781200000|2024-10-13 01:00:00|11.18|11.12|11.14|11.08|11.18|11.12|11.14|11.08|27
1728781500000|2024-10-13 01:05:00|11.15|11.09|11.13|11.07|11.15|11.09|11.12|11.06|25
1728781800000|2024-10-13 01:10:00|11.12|11.06|11.13|11.07|11.13|11.07|11.1|11.04|34
1728782100000|2024-10-13 01:15:00|11.12|11.06|11.09|11.03|11.13|11.07|11.08|11.02|58
1728782400000|2024-10-13 01:20:00|11.1|11.04|11.11|11.05|11.12|11.06|11.09|11.03|66
1728782700000|2024-10-13 01:25:00|11.1|11.04|11.1|11.04|11.12|11.06|11.1|11.04|19
1728783000000|2024-10-13 01:30:00|11.09|11.03|11.11|11.05|11.12|11.06|11.09|11.03|31
1728783300000|2024-10-13 01:35:00|11.1|11.04|11.11|11.05|11.12|11.06|11.1|11.04|6
1728783600000|2024-10-13 01:40:00|11.12|11.06|11.12|11.06|11.12|11.06|11.11|11.05|9
1728783900000|2024-10-13 01:45:00|11.11|11.05|11.11|11.05|11.12|11.06|11.09|11.03|21
1728784200000|2024-10-13 01:50:00|11.1|11.04|11.1|11.04|11.11|11.05|11.09|11.03|19
1728784500000|2024-10-13 01:55:00|11.09|11.03|11.1|11.04|11.1|11.04|11.09|11.03|10
1728784800000|2024-10-13 02:00:00|11.11|11.05|11.12|11.06|11.12|11.06|11.1|11.04|16
1728785100000|2024-10-13 02:05:00|11.11|11.05|11.11|11.05|11.12|11.06|11.11|11.05|23
1728785400000|2024-10-13 02:10:00|11.1|11.04|11.11|11.05|11.11|11.05|11.09|11.03|30
1728785700000|2024-10-13 02:15:00|11.1|11.04|11.12|11.06|11.12|11.06|11.1|11.04|5
1728786000000|2024-10-13 02:20:00|11.11|11.05|11.11|11.05|11.11|11.05|11.1|11.04|3
1728786300000|2024-10-13 02:25:00|11.12|11.06|11.11|11.05|11.12|11.06|11.11|11.05|18
1728786600000|2024-10-13 02:30:00|11.1|11.04|11.12|11.06|11.12|11.06|11.1|11.04|9
1728786900000|2024-10-13 02:35:00|11.13|11.07|11.12|11.06|11.13|11.07|11.11|11.05|16
1728787200000|2024-10-13 02:40:00|11.11|11.05|11.13|11.07|11.13|11.07|11.11|11.05|9
1728787500000|2024-10-13 02:45:00|11.12|11.06|11.13|11.07|11.14|11.08|11.12|11.06|24
1728787800000|2024-10-13 02:50:00|11.12|11.06|11.13|11.07|11.13|11.07|11.11|11.05|4
1728788100000|2024-10-13 02:55:00|11.12|11.06|11.15|11.09|11.15|11.09|11.12|11.06|14
1728788400000|2024-10-13 03:00:00|11.14|11.08|11.15|11.09|11.16|11.1|11.14|11.08|32
1728788700000|2024-10-13 03:05:00|11.14|11.08|11.14|11.08|11.15|11.09|11.14|11.08|7
1728789000000|2024-10-13 03:10:00|11.15|11.09|11.14|11.08|11.15|11.09|11.14|11.08|10
1728789300000|2024-10-13 03:15:00|11.15|11.09|11.13|11.07|11.15|11.09|11.13|11.07|19
1728789600000|2024-10-13 03:20:00|11.12|11.06|11.11|11.05|11.12|11.06|11.09|11.03|22
1728789900000|2024-10-13 03:25:00|11.12|11.06|11.12|11.06|11.12|11.06|11.1|11.04|19
1728790200000|2024-10-13 03:30:00|11.11|11.05|11.11|11.05|11.12|11.06|11.11|11.05|25
1728790500000|2024-10-13 03:35:00|11.12|11.06|11.13|11.07|11.14|11.08|11.11|11.05|26
1728790800000|2024-10-13 03:40:00|11.14|11.08|11.13|11.07|11.14|11.08|11.12|11.06|14
1728791100000|2024-10-13 03:45:00|11.14|11.08|11.13|11.07|11.14|11.08|11.12|11.06|14
1728791400000|2024-10-13 03:50:00|11.14|11.08|11.12|11.06|11.14|11.08|11.12|11.06|21
1728791700000|2024-10-13 03:55:00|11.11|11.05|11.12|11.06|11.12|11.06|11.11|11.05|8
1728792000000|2024-10-13 04:00:00|11.13|11.07|11.14|11.08|11.15|11.09|11.12|11.06|38
1728792300000|2024-10-13 04:05:00|11.15|11.09|11.16|11.1|11.16|11.1|11.15|11.09|6
1728792600000|2024-10-13 04:10:00|11.15|11.09|11.16|11.1|11.16|11.1|11.15|11.09|10
1728792900000|2024-10-13 04:15:00|11.15|11.09|11.17|11.11|11.18|11.12|11.15|11.09|9
1728793200000|2024-10-13 04:20:00|11.18|11.12|11.18|11.12|11.18|11.12|11.17|11.11|13
1728793500000|2024-10-13 04:25:00|11.19|11.13|11.21|11.15|11.22|11.16|11.18|11.12|13
1728793800000|2024-10-13 04:30:00|11.22|11.16|11.22|11.16|11.23|11.17|11.21|11.15|29
1728794100000|2024-10-13 04:35:00|11.23|11.17|11.19|11.13|11.23|11.17|11.19|11.13|21
1728794400000|2024-10-13 04:40:00|11.2|11.14|11.2|11.14|11.2|11.14|11.19|11.13|7
1728794700000|2024-10-13 04:45:00|11.21|11.15|11.19|11.13|11.21|11.15|11.18|11.12|27
1728795000000|2024-10-13 04:50:00|11.18|11.12|11.19|11.13|11.2|11.14|11.18|11.12|14
1728795300000|2024-10-13 04:55:00|11.18|11.12|11.19|11.13|11.2|11.14|11.18|11.12|10
1728795600000|2024-10-13 05:00:00|11.18|11.12|11.18|11.12|11.19|11.13|11.18|11.12|3
1728795900000|2024-10-13 05:05:00|11.19|11.13|11.19|11.13|11.19|11.13|11.18|11.12|13
1728796200000|2024-10-13 05:10:00|11.18|11.12|11.17|11.11|11.18|11.12|11.17|11.11|4
1728796500000|2024-10-13 05:15:00|11.18|11.12|11.18|11.12|11.19|11.13|11.17|11.11|9
1728796800000|2024-10-13 05:20:00|11.19|11.13|11.22|11.16|11.22|11.16|11.18|11.12|24
1728797100000|2024-10-13 05:25:00|11.21|11.15|11.2|11.14|11.22|11.16|11.2|11.14|24
1728797400000|2024-10-13 05:30:00|11.21|11.15|11.19|11.13|11.21|11.15|11.18|11.12|23
1728797700000|2024-10-13 05:35:00|11.18|11.12|11.19|11.13|11.2|11.14|11.17|11.11|22
1728798000000|2024-10-13 05:40:00|11.18|11.12|11.17|11.11|11.19|11.13|11.17|11.11|8
1728798300000|2024-10-13 05:45:00|11.16|11.1|11.17|11.11|11.18|11.12|11.16|11.1|10
1728798600000|2024-10-13 05:50:00|11.16|11.1|11.18|11.12|11.18|11.12|11.16|11.1|13
1728798900000|2024-10-13 05:55:00|11.17|11.11|11.18|11.12|11.18|11.12|11.17|11.11|6
1728799200000|2024-10-13 06:00:00|11.17|11.11|11.19|11.13|11.2|11.14|11.17|11.11|13
1728799500000|2024-10-13 06:05:00|11.2|11.14|11.2|11.14|11.2|11.14|11.18|11.12|17
1728799800000|2024-10-13 06:10:00|11.21|11.15|11.21|11.15|11.21|11.15|11.2|11.14|11
1728800100000|2024-10-13 06:15:00|11.2|11.14|11.19|11.13|11.21|11.15|11.18|11.12|18
1728800400000|2024-10-13 06:20:00|11.18|11.12|11.17|11.11|11.18|11.12|11.16|11.1|10
1728800700000|2024-10-13 06:25:00|11.18|11.12|11.17|11.11|11.18|11.12|11.17|11.11|8
1728801000000|2024-10-13 06:30:00|11.16|11.1|11.18|11.12|11.18|11.12|11.16|11.1|11
1728801300000|2024-10-13 06:35:00|11.19|11.13|11.19|11.13|11.2|11.14|11.18|11.12|11
1728801900000|2024-10-13 06:45:00|11.18|11.12|11.2|11.14|11.2|11.14|11.18|11.12|3
1728802200000|2024-10-13 06:50:00|11.19|11.13|11.19|11.13|11.2|11.14|11.18|11.12|7
1728802500000|2024-10-13 06:55:00|11.18|11.12|11.18|11.12|11.19|11.13|11.18|11.12|13
1728802800000|2024-10-13 07:00:00|11.19|11.13|11.18|11.12|11.19|11.13|11.18|11.12|8
1728803100000|2024-10-13 07:05:00|11.17|11.11|11.15|11.09|11.17|11.11|11.14|11.08|7
1728803400000|2024-10-13 07:10:00|11.16|11.1|11.15|11.09|11.16|11.1|11.15|11.09|22
1728803700000|2024-10-13 07:15:00|11.16|11.1|11.16|11.1|11.16|11.1|11.14|11.08|37
1728804000000|2024-10-13 07:20:00|11.15|11.09|11.15|11.09|11.16|11.1|11.14|11.08|17
1728804300000|2024-10-13 07:25:00|11.16|11.1|11.14|11.08|11.16|11.1|11.14|11.08|7
1728804600000|2024-10-13 07:30:00|11.15|11.09|11.16|11.1|11.17|11.11|11.14|11.08|14
1728804900000|2024-10-13 07:35:00|11.15|11.09|11.16|11.1|11.17|11.11|11.15|11.09|16
1728805200000|2024-10-13 07:40:00|11.17|11.11|11.16|11.1|11.17|11.11|11.15|11.09|6
1728805500000|2024-10-13 07:45:00|11.15|11.09|11.15|11.09|11.16|11.1|11.15|11.09|7
1728805800000|2024-10-13 07:50:00|11.16|11.1|11.18|11.12|11.18|11.12|11.16|11.1|5
1728806100000|2024-10-13 07:55:00|11.17|11.11|11.19|11.13|11.19|11.13|11.17|11.11|17
1728806400000|2024-10-13 08:00:00|11.2|11.14|11.2|11.14|11.21|11.15|11.19|11.13|33
1728806700000|2024-10-13 08:05:00|11.19|11.13|11.23|11.17|11.23|11.17|11.19|11.13|11
1728807000000|2024-10-13 08:10:00|11.22|11.16|11.2|11.14|11.23|11.17|11.2|11.14|9
1728807300000|2024-10-13 08:15:00|11.21|11.15|11.22|11.16|11.22|11.16|11.2|11.14|24
1728807600000|2024-10-13 08:20:00|11.21|11.15|11.2|11.14|11.22|11.16|11.2|11.14|10
1728807900000|2024-10-13 08:25:00|11.21|11.15|11.2|11.14|11.21|11.15|11.2|11.14|2
1728808200000|2024-10-13 08:30:00|11.21|11.15|11.21|11.15|11.22|11.16|11.2|11.14|13
1728808500000|2024-10-13 08:35:00|11.22|11.16|11.21|11.15|11.23|11.17|11.2|11.14|10
1728808800000|2024-10-13 08:40:00|11.2|11.14|11.22|11.16|11.23|11.17|11.2|11.14|17
1728809100000|2024-10-13 08:45:00|11.23|11.17|11.19|11.13|11.23|11.17|11.19|11.13|39
1728809400000|2024-10-13 08:50:00|11.18|11.12|11.2|11.14|11.2|11.14|11.18|11.12|11
1728809700000|2024-10-13 08:55:00|11.19|11.13|11.2|11.14|11.2|11.14|11.19|11.13|24
1728810000000|2024-10-13 09:00:00|11.21|11.15|11.22|11.16|11.22|11.16|11.2|11.14|8
1728810300000|2024-10-13 09:05:00|11.23|11.17|11.24|11.18|11.25|11.19|11.23|11.17|12
1728810600000|2024-10-13 09:10:00|11.25|11.19|11.23|11.17|11.25|11.19|11.22|11.16|21
1728810900000|2024-10-13 09:15:00|11.24|11.18|11.23|11.17|11.24|11.18|11.22|11.16|22
1728811200000|2024-10-13 09:20:00|11.22|11.16|11.23|11.17|11.24|11.18|11.22|11.16|22
1728811500000|2024-10-13 09:25:00|11.22|11.16|11.23|11.17|11.24|11.18|11.22|11.16|16
1728811800000|2024-10-13 09:30:00|11.22|11.16|11.22|11.16|11.23|11.17|11.21|11.15|11
1728812100000|2024-10-13 09:35:00|11.23|11.17|11.23|11.17|11.24|11.18|11.21|11.15|16
1728812400000|2024-10-13 09:40:00|11.24|11.18|11.22|11.16|11.24|11.18|11.21|11.15|11
1728812700000|2024-10-13 09:45:00|11.23|11.17|11.24|11.18|11.24|11.18|11.22|11.16|12
1728813000000|2024-10-13 09:50:00|11.23|11.17|11.23|11.17|11.24|11.18|11.23|11.17|13
1728813300000|2024-10-13 09:55:00|11.22|11.16|11.23|11.17|11.24|11.18|11.22|11.16|10
1728813600000|2024-10-13 10:00:00|11.24|11.18|11.21|11.15|11.24|11.18|11.2|11.14|8
1728813900000|2024-10-13 10:05:00|11.2|11.14|11.21|11.15|11.22|11.16|11.2|11.14|18
1728814200000|2024-10-13 10:10:00|11.2|11.14|11.19|11.13|11.21|11.15|11.19|11.13|10
1728814500000|2024-10-13 10:15:00|11.2|11.14|11.21|11.15|11.21|11.15|11.19|11.13|12
1728814800000|2024-10-13 10:20:00|11.2|11.14|11.21|11.15|11.21|11.15|11.2|11.14|30
1728815100000|2024-10-13 10:25:00|11.2|11.14|11.2|11.14|11.21|11.15|11.19|11.13|13
1728815400000|2024-10-13 10:30:00|11.21|11.15|11.21|11.15|11.21|11.15|11.19|11.13|13
1728815700000|2024-10-13 10:35:00|11.2|11.14|11.19|11.13|11.21|11.15|11.19|11.13|10
1728816000000|2024-10-13 10:40:00|11.18|11.12|11.18|11.12|11.19|11.13|11.18|11.12|5
1728816300000|2024-10-13 10:45:00|11.17|11.11|11.17|11.11|11.18|11.12|11.16|11.1|31
1728816600000|2024-10-13 10:50:00|11.16|11.1|11.14|11.08|11.17|11.11|11.14|11.08|31
1728816900000|2024-10-13 10:55:00|11.15|11.09|11.14|11.08|11.15|11.09|11.14|11.08|4
1728817200000|2024-10-13 11:00:00|11.15|11.09|11.16|11.1|11.17|11.11|11.15|11.09|28
1728817500000|2024-10-13 11:05:00|11.17|11.11|11.16|11.1|11.18|11.12|11.16|11.1|20
1728817800000|2024-10-13 11:10:00|11.15|11.09|11.13|11.07|11.16|11.1|11.13|11.07|17
1728818100000|2024-10-13 11:15:00|11.14|11.08|11.14|11.08|11.14|11.08|11.11|11.05|45
1728818400000|2024-10-13 11:20:00|11.13|11.07|11.12|11.06|11.14|11.08|11.12|11.06|20
1728818700000|2024-10-13 11:25:00|11.11|11.05|11.13|11.07|11.13|11.07|11.11|11.05|25
1728819000000|2024-10-13 11:30:00|11.12|11.06|11.13|11.07|11.14|11.08|11.12|11.06|28
1728819300000|2024-10-13 11:35:00|11.12|11.06|11.12|11.06|11.14|11.08|11.11|11.05|19
1728819600000|2024-10-13 11:40:00|11.11|11.05|11.09|11.03|11.11|11.05|11.09|11.03|13
1728819900000|2024-10-13 11:45:00|11.1|11.04|11.11|11.05|11.12|11.06|11.09|11.03|42
1728820200000|2024-10-13 11:50:00|11.1|11.04|11.13|11.07|11.13|11.07|11.1|11.04|18
1728820500000|2024-10-13 11:55:00|11.12|11.06|11.1|11.04|11.13|11.07|11.1|11.04|17
1728820800000|2024-10-13 12:00:00|11.09|11.03|11.12|11.06|11.13|11.07|11.09|11.03|20
1728821100000|2024-10-13 12:05:00|11.13|11.07|11.14|11.08|11.14|11.08|11.12|11.06|32
1728821400000|2024-10-13 12:10:00|11.13|11.07|11.13|11.07|11.14|11.08|11.13|11.07|17
1728821700000|2024-10-13 12:15:00|11.14|11.08|11.16|11.1|11.16|11.1|11.13|11.07|27
1728822000000|2024-10-13 12:20:00|11.15|11.09|11.18|11.12|11.19|11.13|11.15|11.09|32
1728822300000|2024-10-13 12:25:00|11.19|11.13|11.19|11.13|11.19|11.13|11.18|11.12|21
1728822600000|2024-10-13 12:30:00|11.18|11.12|11.21|11.15|11.22|11.16|11.18|11.12|20
1728822900000|2024-10-13 12:35:00|11.2|11.14|11.2|11.14|11.21|11.15|11.19|11.13|23
1728823200000|2024-10-13 12:40:00|11.21|11.15|11.22|11.16|11.22|11.16|11.18|11.12|14
1728823500000|2024-10-13 12:45:00|11.21|11.15|11.19|11.13|11.22|11.16|11.19|11.13|28
1728823800000|2024-10-13 12:50:00|11.18|11.12|11.17|11.11|11.19|11.13|11.17|11.11|42
1728824100000|2024-10-13 12:55:00|11.18|11.12|11.18|11.12|11.18|11.12|11.16|11.1|13
1728824400000|2024-10-13 13:00:00|11.19|11.13|11.2|11.14|11.2|11.14|11.17|11.11|8
1728824700000|2024-10-13 13:05:00|11.21|11.15|11.21|11.15|11.21|11.15|11.19|11.13|33
1728825000000|2024-10-13 13:10:00|11.2|11.14|11.2|11.14|11.21|11.15|11.19|11.13|15
1728825300000|2024-10-13 13:15:00|11.19|11.13|11.22|11.16|11.22|11.16|11.19|11.13|24
1728825600000|2024-10-13 13:20:00|11.21|11.15|11.2|11.14|11.22|11.16|11.2|11.14|16
1728825900000|2024-10-13 13:25:00|11.21|11.15|11.21|11.15|11.21|11.15|11.2|11.14|13
1728826200000|2024-10-13 13:30:00|11.2|11.14|11.21|11.15|11.22|11.16|11.2|11.14|28
1728826500000|2024-10-13 13:35:00|11.2|11.14|11.21|11.15|11.21|11.15|11.19|11.13|28
1728826800000|2024-10-13 13:40:00|11.2|11.14|11.2|11.14|11.2|11.14|11.19|11.13|13
1728827100000|2024-10-13 13:45:00|11.19|11.13|11.22|11.16|11.22|11.16|11.19|11.13|22
1728827400000|2024-10-13 13:50:00|11.21|11.15|11.2|11.14|11.23|11.17|11.2|11.14|24
1728827700000|2024-10-13 13:55:00|11.21|11.15|11.2|11.14|11.21|11.15|11.2|11.14|38
1728828000000|2024-10-13 14:00:00|11.21|11.15|11.17|11.11|11.21|11.15|11.17|11.11|23
1728828300000|2024-10-13 14:05:00|11.16|11.1|11.14|11.08|11.17|11.11|11.14|11.08|23
1728828600000|2024-10-13 14:10:00|11.15|11.09|11.15|11.09|11.16|11.1|11.13|11.07|33
1728828900000|2024-10-13 14:15:00|11.16|11.1|11.16|11.1|11.17|11.11|11.15|11.09|17
1728829200000|2024-10-13 14:20:00|11.17|11.11|11.21|11.15|11.22|11.16|11.16|11.1|21
1728829500000|2024-10-13 14:25:00|11.22|11.16|11.17|11.11|11.22|11.16|11.17|11.11|18
1728829800000|2024-10-13 14:30:00|11.18|11.12|11.14|11.08|11.19|11.13|11.13|11.07|37
1728830100000|2024-10-13 14:35:00|11.13|11.07|11.12|11.06|11.14|11.08|11.12|11.06|22
1728830400000|2024-10-13 14:40:00|11.13|11.07|11.11|11.05|11.13|11.07|11.11|11.05|13
1728830700000|2024-10-13 14:45:00|11.1|11.04|11.06|11|11.11|11.05|11.03|10.97|69
1728831000000|2024-10-13 14:50:00|11.07|11.01|11|10.94|11.07|11.01|10.99|10.93|66
1728831300000|2024-10-13 14:55:00|11.01|10.95|11.03|10.97|11.04|10.98|11.01|10.95|73
1728831600000|2024-10-13 15:00:00|11.02|10.96|11.04|10.98|11.05|10.99|11|10.94|77
1728831900000|2024-10-13 15:05:00|11.05|10.99|11.06|11|11.06|11|11.03|10.97|36
1728832200000|2024-10-13 15:10:00|11.05|10.99|11.01|10.95|11.06|11|11.01|10.95|59
1728832500000|2024-10-13 15:15:00|11.02|10.96|10.93|10.87|11.04|10.98|10.92|10.86|104
1728832800000|2024-10-13 15:20:00|10.92|10.86|10.95|10.89|10.97|10.91|10.91|10.85|128
1728833100000|2024-10-13 15:25:00|10.94|10.88|10.9|10.84|10.95|10.89|10.9|10.84|119
1728833400000|2024-10-13 15:30:00|10.91|10.85|10.95|10.89|10.96|10.9|10.9|10.84|65
1728833700000|2024-10-13 15:35:00|10.96|10.9|10.97|10.91|10.97|10.91|10.94|10.88|50
1728834000000|2024-10-13 15:40:00|10.96|10.9|10.97|10.91|10.98|10.92|10.95|10.89|54
1728834300000|2024-10-13 15:45:00|10.98|10.92|11.03|10.97|11.03|10.97|10.97|10.91|26
1728834600000|2024-10-13 15:50:00|11.02|10.96|11.01|10.95|11.03|10.97|11.01|10.95|28
1728834900000|2024-10-13 15:55:00|11.02|10.96|10.99|10.93|11.02|10.96|10.99|10.93|30
1728835200000|2024-10-13 16:00:00|10.98|10.92|11|10.94|11.01|10.95|10.97|10.91|21
1728835500000|2024-10-13 16:05:00|10.99|10.93|11.01|10.95|11.02|10.96|10.99|10.93|31
1728835800000|2024-10-13 16:10:00|11|10.94|10.99|10.93|11|10.94|10.98|10.92|36
1728836100000|2024-10-13 16:15:00|11|10.94|11.04|10.98|11.05|10.99|10.99|10.93|37
1728836400000|2024-10-13 16:20:00|11.03|10.97|11.07|11.01|11.07|11.01|11.03|10.97|39
1728836700000|2024-10-13 16:25:00|11.06|11|11.07|11.01|11.07|11.01|11.05|10.99|32
1728837000000|2024-10-13 16:30:00|11.06|11|11.1|11.04|11.11|11.05|11.06|11|49
1728837300000|2024-10-13 16:35:00|11.09|11.03|11.09|11.03|11.1|11.04|11.07|11.01|19
1728837600000|2024-10-13 16:40:00|11.1|11.04|11.09|11.03|11.11|11.05|11.09|11.03|38
1728837900000|2024-10-13 16:45:00|11.1|11.04|11.08|11.02|11.1|11.04|11.07|11.01|43
1728838200000|2024-10-13 16:50:00|11.09|11.03|11.09|11.03|11.09|11.03|11.08|11.02|9
1728838500000|2024-10-13 16:55:00|11.08|11.02|11.08|11.02|11.09|11.03|11.08|11.02|7
1728838800000|2024-10-13 17:00:00|11.09|11.03|11.1|11.04|11.11|11.05|11.08|11.02|16
1728839100000|2024-10-13 17:05:00|11.11|11.05|11.1|11.04|11.11|11.05|11.09|11.03|30
1728839400000|2024-10-13 17:10:00|11.11|11.05|11.12|11.06|11.12|11.06|11.09|11.03|18
1728839700000|2024-10-13 17:15:00|11.13|11.07|11.1|11.04|11.13|11.07|11.1|11.04|40
1728840000000|2024-10-13 17:20:00|11.09|11.03|11.08|11.02|11.1|11.04|11.08|11.02|24
1728840300000|2024-10-13 17:25:00|11.09|11.03|11.09|11.03|11.1|11.04|11.08|11.02|19
1728840600000|2024-10-13 17:30:00|11.08|11.02|11.09|11.03|11.09|11.03|11.08|11.02|20
1728840900000|2024-10-13 17:35:00|11.1|11.04|11.05|10.99|11.1|11.04|11.05|10.99|16
1728841200000|2024-10-13 17:40:00|11.04|10.98|11.02|10.96|11.05|10.99|11.01|10.95|21
1728841500000|2024-10-13 17:45:00|11.03|10.97|11.04|10.98|11.05|10.99|11.01|10.95|44
1728841800000|2024-10-13 17:50:00|11.03|10.97|11.04|10.98|11.05|10.99|11.03|10.97|50
1728842100000|2024-10-13 17:55:00|11.03|10.97|11.03|10.97|11.04|10.98|11.02|10.96|29
1728842400000|2024-10-13 18:00:00|11.04|10.98|11.01|10.95|11.04|10.98|11|10.94|24
1728842700000|2024-10-13 18:05:00|11|10.94|10.99|10.93|11.01|10.95|10.99|10.93|44
1728843000000|2024-10-13 18:10:00|11|10.94|10.93|10.87|11|10.94|10.93|10.87|36
1728843300000|2024-10-13 18:15:00|10.94|10.88|10.99|10.93|11|10.94|10.93|10.87|32
1728843600000|2024-10-13 18:20:00|11|10.94|10.98|10.92|11|10.94|10.98|10.92|33
1728843900000|2024-10-13 18:25:00|10.99|10.93|11|10.94|11.01|10.95|10.98|10.92|26
1728844200000|2024-10-13 18:30:00|11.01|10.95|11.02|10.96|11.03|10.97|11|10.94|26
1728844500000|2024-10-13 18:35:00|11.01|10.95|10.98|10.92|11.01|10.95|10.97|10.91|28
1728844800000|2024-10-13 18:40:00|10.97|10.91|10.96|10.9|10.98|10.92|10.96|10.9|32
1728845100000|2024-10-13 18:45:00|10.97|10.91|10.98|10.92|10.99|10.93|10.96|10.9|22
1728845400000|2024-10-13 18:50:00|10.99|10.93|10.99|10.93|11|10.94|10.98|10.92|9
1728845700000|2024-10-13 18:55:00|11|10.94|10.99|10.93|11|10.94|10.99|10.93|20
1728846000000|2024-10-13 19:00:00|11|10.94|11.02|10.96|11.02|10.96|10.99|10.93|27
1728846300000|2024-10-13 19:05:00|11.03|10.97|11.04|10.98|11.04|10.98|11.02|10.96|14
1728846600000|2024-10-13 19:10:00|11.03|10.97|11.02|10.96|11.04|10.98|11.02|10.96|28
1728846900000|2024-10-13 19:15:00|11.03|10.97|11.01|10.95|11.03|10.97|11.01|10.95|39
1728847200000|2024-10-13 19:20:00|11.02|10.96|11.02|10.96|11.03|10.97|11.01|10.95|15
1728847500000|2024-10-13 19:25:00|11.01|10.95|11.02|10.96|11.03|10.97|11.01|10.95|6
1728847800000|2024-10-13 19:30:00|11.03|10.97|11.04|10.98|11.04|10.98|11.02|10.96|14
1728848100000|2024-10-13 19:35:00|11.05|10.99|11.15|10.89|11.16|11|11.04|10.89|38
1728848400000|2024-10-13 19:40:00|11.14|10.88|11.14|10.88|11.15|10.89|11.14|10.88|31
1728848700000|2024-10-13 19:45:00|11.15|10.89|11.15|10.89|11.15|10.89|11.13|10.87|31
1728849000000|2024-10-13 19:50:00|11.16|10.9|11.15|10.89|11.16|10.9|11.15|10.89|12
1728849300000|2024-10-13 19:55:00|11.14|10.88|11.14|10.88|11.15|10.89|11.14|10.88|9
1728849600000|2024-10-13 20:00:00|11.13|10.87|11.12|10.86|11.14|10.88|11.11|10.85|10
1728849900000|2024-10-13 20:05:00|11.11|10.85|11.12|10.86|11.12|10.86|11.11|10.85|6
1728850200000|2024-10-13 20:10:00|11.11|10.85|11.12|10.86|11.12|10.86|11.11|10.85|8
1728850500000|2024-10-13 20:15:00|11.13|10.87|11.12|10.86|11.13|10.87|11.11|10.85|14
1728850800000|2024-10-13 20:20:00|11.13|10.87|11.13|10.87|11.15|10.89|11.12|10.86|31
1728851100000|2024-10-13 20:25:00|11.12|10.86|11.13|10.87|11.13|10.87|11.11|10.85|6
1728851400000|2024-10-13 20:30:00|11.14|10.88|11.14|10.88|11.15|10.89|11.13|10.87|19
1728851700000|2024-10-13 20:35:00|11.13|10.87|11.14|10.88|11.15|10.89|11.13|10.87|25
1728852000000|2024-10-13 20:40:00|11.13|10.87|11.12|10.86|11.15|10.89|11.12|10.86|16
1728852300000|2024-10-13 20:45:00|11.13|10.87|11.13|10.87|11.13|10.87|11.12|10.86|7
1728852600000|2024-10-13 20:50:00|11.14|10.88|11.14|10.88|11.15|10.89|11.13|10.87|25
1728852900000|2024-10-13 20:55:00|11.13|10.87|11.04|10.98|11.14|10.99|11.03|10.87|25
1728853200000|2024-10-13 21:00:00|11.05|10.99|11.05|10.99|11.05|10.99|11.04|10.98|5
1728853500000|2024-10-13 21:05:00|11.04|10.98|11.04|10.98|11.05|10.99|11.03|10.97|29
1728853800000|2024-10-13 21:10:00|11.05|10.99|11.04|10.98|11.06|11|11.03|10.97|20
1728854100000|2024-10-13 21:15:00|11.05|10.99|11.06|11|11.06|11|11.04|10.98|10
1728854400000|2024-10-13 21:20:00|11.07|11.01|11.08|11.02|11.08|11.02|11.07|11.01|4
1728854700000|2024-10-13 21:25:00|11.09|11.03|11.1|11.04|11.1|11.04|11.08|11.02|10
1728855000000|2024-10-13 21:30:00|11.09|11.03|11.11|11.05|11.11|11.05|11.09|11.03|7
1728855300000|2024-10-13 21:35:00|11.1|11.04|11.12|11.06|11.12|11.06|11.1|11.04|31
1728855600000|2024-10-13 21:40:00|11.11|11.05|11.11|11.05|11.11|11.05|11.11|11.05|1
1728856200000|2024-10-13 21:50:00|11.1|11.04|11.1|11.04|11.1|11.04|11.1|11.04|1
1728856800000|2024-10-13 22:00:00|11.11|11.05|11.17|11.11|11.17|11.11|11.1|11.04|9
1728857100000|2024-10-13 22:05:00|11.16|11.1|11.19|11.13|11.19|11.13|11.16|11.1|10
1728858300000|2024-10-13 22:25:00|11.16|11.1|11.13|11.07|11.16|11.1|11.13|11.07|2
1728858600000|2024-10-13 22:30:00|11.14|11.08|11.12|11.06|11.14|11.08|11.11|11.05|10
1728858900000|2024-10-13 22:35:00|11.13|11.07|11.16|11.1|11.16|11.1|11.13|11.07|12
1728859200000|2024-10-13 22:40:00|11.15|11.09|11.13|11.07|11.17|11.11|11.13|11.07|6
1728859500000|2024-10-13 22:45:00|11.14|11.08|11.14|11.08|11.15|11.09|11.13|11.07|29
1728859800000|2024-10-13 22:50:00|11.15|11.09|11.15|11.09|11.16|11.1|11.15|11.09|5
1728860100000|2024-10-13 22:55:00|11.14|11.08|11.16|11.1|11.16|11.1|11.14|11.08|3
1728860400000|2024-10-13 23:00:00|11.15|11.09|11.15|11.09|11.16|11.1|11.15|11.09|5
1728860700000|2024-10-13 23:05:00|11.16|11.1|11.15|11.09|11.16|11.1|11.14|11.08|4
1728861000000|2024-10-13 23:10:00|11.14|11.08|11.14|11.08|11.14|11.08|11.14|11.08|1
1728861300000|2024-10-13 23:15:00|11.15|11.09|11.14|11.08|11.15|11.09|11.14|11.08|4
1728861600000|2024-10-13 23:20:00|11.15|11.09|11.14|11.08|11.15|11.09|11.14|11.08|2
1728862200000|2024-10-13 23:30:00|11.15|11.09|11.16|11.1|11.17|11.11|11.15|11.09|4
1728862800000|2024-10-13 23:40:00|11.17|11.11|11.17|11.11|11.17|11.11|11.17|11.11|1
1728863100000|2024-10-13 23:45:00|11.18|11.12|11.17|11.11|11.18|11.12|11.17|11.11|6
1728863400000|2024-10-13 23:50:00|11.16|11.1|11.16|11.1|11.16|11.1|11.16|11.1|1
1728863700000|2024-10-13 23:55:00|11.17|11.11|11.17|11.11|11.17|11.11|11.17|11.11|1
1728864300000|2024-10-14 00:05:00|11.16|11.1|11.15|11.09|11.16|11.1|11.15|11.09|2
1728864600000|2024-10-14 00:10:00|11.14|11.08|11.13|11.07|11.14|11.08|11.13|11.07|2
1728864900000|2024-10-14 00:15:00|11.14|11.08|11.09|11.03|11.14|11.08|11.09|11.03|8
1728865200000|2024-10-14 00:20:00|11.1|11.04|11.1|11.04|11.11|11.05|11.09|11.03|5
1728865500000|2024-10-14 00:25:00|11.09|11.03|11.1|11.04|11.11|11.05|11.09|11.03|6
1728865800000|2024-10-14 00:30:00|11.09|11.03|11.1|11.04|11.11|11.05|11.09|11.03|8
1728866100000|2024-10-14 00:35:00|11.09|11.03|11.06|11|11.1|11.04|11.06|11|7
1728866400000|2024-10-14 00:40:00|11.07|11.01|11.06|11|11.08|11.02|11.06|11|14
1728866700000|2024-10-14 00:45:00|11.05|10.99|11.05|10.99|11.06|11|11.05|10.99|3
1728867000000|2024-10-14 00:50:00|11.04|10.98|11.02|10.96|11.04|10.98|11.02|10.96|3
1728867300000|2024-10-14 00:55:00|11.03|10.97|11.03|10.97|11.04|10.98|11.03|10.97|3
1728867600000|2024-10-14 01:00:00|11.04|10.98|11.04|10.98|11.05|10.99|11.03|10.97|5
1728867900000|2024-10-14 01:05:00|11.03|10.97|11.05|10.99|11.05|10.99|11.03|10.97|9
1728868200000|2024-10-14 01:10:00|11.06|11|11.06|11|11.06|11|11.04|10.98|19
1728868500000|2024-10-14 01:15:00|11.05|10.99|11.07|11.01|11.07|11.01|11.04|10.98|13
1728868800000|2024-10-14 01:20:00|11.06|11|11.07|11.01|11.08|11.02|11.06|11|4
1728869100000|2024-10-14 01:25:00|11.08|11.02|11.09|11.03|11.09|11.03|11.08|11.02|2
1728869400000|2024-10-14 01:30:00|11.1|11.04|11.08|11.02|11.1|11.04|11.08|11.02|13
1728869700000|2024-10-14 01:35:00|11.09|11.03|11.08|11.02|11.09|11.03|11.08|11.02|2
1728870600000|2024-10-14 01:50:00|11.07|11.01|11.03|10.97|11.07|11.01|11.03|10.97|5
1728870900000|2024-10-14 01:55:00|11.04|10.98|11.03|10.97|11.04|10.98|11.03|10.97|2
1728871200000|2024-10-14 02:00:00|11.02|10.96|10.98|10.92|11.02|10.96|10.98|10.92|10
1728871500000|2024-10-14 02:05:00|10.99|10.93|10.98|10.92|10.99|10.93|10.97|10.91|10
1728871800000|2024-10-14 02:10:00|10.99|10.93|10.99|10.93|10.99|10.93|10.99|10.93|1
1728872100000|2024-10-14 02:15:00|10.98|10.92|11.02|10.96|11.02|10.96|10.98|10.92|11
1728872400000|2024-10-14 02:20:00|11.01|10.95|11.02|10.96|11.02|10.96|11|10.94|4
1728872700000|2024-10-14 02:25:00|11.03|10.97|10.98|10.92|11.03|10.97|10.98|10.92|8
1728873000000|2024-10-14 02:30:00|10.99|10.93|10.99|10.93|11|10.94|10.98|10.92|7
1728873300000|2024-10-14 02:35:00|11|10.94|11.01|10.95|11.01|10.95|10.99|10.93|6
1728873600000|2024-10-14 02:40:00|11.02|10.96|11.02|10.96|11.02|10.96|11.01|10.95|7
1728873900000|2024-10-14 02:45:00|11.01|10.95|11|10.94|11.01|10.95|10.99|10.93|6
1728874200000|2024-10-14 02:50:00|10.99|10.93|10.99|10.93|10.99|10.93|10.98|10.92|17
1728874500000|2024-10-14 02:55:00|11.01|10.95|11.02|10.96|11.03|10.97|11.01|10.95|6
1728874800000|2024-10-14 03:00:00|11.03|10.97|11.04|10.98|11.04|10.98|11.02|10.96|12
1728875100000|2024-10-14 03:05:00|11.05|10.99|11.05|10.99|11.05|10.99|11.05|10.99|1
1728875400000|2024-10-14 03:10:00|11.04|10.98|11.06|11|11.06|11|11.04|10.98|3
1728875700000|2024-10-14 03:15:00|11.07|11.01|11.12|11.06|11.12|11.06|11.07|11.01|8
1728876000000|2024-10-14 03:20:00|11.11|11.05|11.15|11.09|11.15|11.09|11.1|11.04|13
1728876300000|2024-10-14 03:25:00|11.16|11.1|11.2|11.14|11.2|11.14|11.16|11.1|17
1728876600000|2024-10-14 03:30:00|11.19|11.13|11.22|11.16|11.22|11.16|11.17|11.11|30
1728876900000|2024-10-14 03:35:00|11.21|11.15|11.24|11.18|11.25|11.19|11.21|11.15|30
1728877200000|2024-10-14 03:40:00|11.25|11.19|11.29|11.23|11.31|11.25|11.25|11.19|19
1728877500000|2024-10-14 03:45:00|11.3|11.24|11.31|11.25|11.31|11.25|11.27|11.21|12
1728877800000|2024-10-14 03:50:00|11.3|11.24|11.3|11.24|11.31|11.25|11.28|11.22|19
1728878100000|2024-10-14 03:55:00|11.29|11.23|11.31|11.25|11.33|11.27|11.29|11.23|13
1728878400000|2024-10-14 04:00:00|11.32|11.26|11.38|11.32|11.39|11.33|11.32|11.26|21
1728878700000|2024-10-14 04:05:00|11.37|11.31|11.34|11.28|11.38|11.32|11.34|11.28|12
1728879000000|2024-10-14 04:10:00|11.33|11.27|11.35|11.29|11.36|11.3|11.32|11.26|9
1728879300000|2024-10-14 04:15:00|11.32|11.26|11.31|11.25|11.33|11.27|11.29|11.23|13
1728879600000|2024-10-14 04:20:00|11.32|11.26|11.33|11.27|11.33|11.27|11.31|11.25|10
1728879900000|2024-10-14 04:25:00|11.32|11.26|11.32|11.26|11.32|11.26|11.32|11.26|1
1728880200000|2024-10-14 04:30:00|11.31|11.25|11.35|11.29|11.35|11.29|11.31|11.25|13
1728880500000|2024-10-14 04:35:00|11.34|11.28|11.34|11.28|11.35|11.29|11.33|11.27|21
1728880800000|2024-10-14 04:40:00|11.33|11.27|11.34|11.28|11.35|11.29|11.33|11.27|8
1728881100000|2024-10-14 04:45:00|11.33|11.27|11.32|11.26|11.34|11.28|11.31|11.25|20
1728881400000|2024-10-14 04:50:00|11.31|11.25|11.31|11.25|11.33|11.27|11.3|11.24|23
1728881700000|2024-10-14 04:55:00|11.3|11.24|11.3|11.24|11.31|11.25|11.29|11.23|7
1728882000000|2024-10-14 05:00:00|11.31|11.25|11.28|11.22|11.31|11.25|11.28|11.22|10
1728882300000|2024-10-14 05:05:00|11.24|11.18|11.24|11.18|11.24|11.18|11.24|11.18|1
1728882600000|2024-10-14 05:10:00|11.2|11.14|11.24|11.18|11.25|11.19|11.2|11.14|9
1728883500000|2024-10-14 05:25:00|11.22|11.16|11.19|11.13|11.22|11.16|11.18|11.12|5
1728883800000|2024-10-14 05:30:00|11.2|11.14|11.21|11.15|11.21|11.15|11.19|11.13|4
1728884100000|2024-10-14 05:35:00|11.19|11.13|11.18|11.12|11.19|11.13|11.16|11.1|11
1728884400000|2024-10-14 05:40:00|11.17|11.11|11.21|11.15|11.21|11.15|11.16|11.1|19
1728884700000|2024-10-14 05:45:00|11.2|11.14|11.22|11.16|11.22|11.16|11.2|11.14|7
1728885600000|2024-10-14 06:00:00|11.21|11.15|11.21|11.15|11.21|11.15|11.21|11.15|1
1728885900000|2024-10-14 06:05:00|11.22|11.16|11.2|11.14|11.22|11.16|11.2|11.14|5
1728886200000|2024-10-14 06:10:00|11.21|11.15|11.19|11.13|11.21|11.15|11.18|11.12|9
1728886500000|2024-10-14 06:15:00|11.2|11.14|11.22|11.16|11.22|11.16|11.2|11.14|7
1728887400000|2024-10-14 06:30:00|11.24|11.18|11.24|11.18|11.25|11.19|11.23|11.17|12
1728887700000|2024-10-14 06:35:00|11.23|11.17|11.24|11.18|11.25|11.19|11.23|11.17|18
1728888300000|2024-10-14 06:45:00|11.23|11.17|11.25|11.19|11.25|11.19|11.22|11.16|7
1728889200000|2024-10-14 07:00:00|11.23|11.17|11.24|11.18|11.24|11.18|11.21|11.15|8
1728889500000|2024-10-14 07:05:00|11.23|11.17|11.23|11.17|11.24|11.18|11.23|11.17|5
1728890100000|2024-10-14 07:15:00|11.24|11.18|11.22|11.16|11.24|11.18|11.22|11.16|3
1728890400000|2024-10-14 07:20:00|11.24|11.18|11.24|11.18|11.24|11.18|11.24|11.18|1
1728890700000|2024-10-14 07:25:00|11.25|11.19|11.24|11.18|11.25|11.19|11.24|11.18|6
1728891000000|2024-10-14 07:30:00|11.25|11.19|11.26|11.2|11.27|11.21|11.24|11.18|16
1728891600000|2024-10-14 07:40:00|11.25|11.19|11.25|11.19|11.26|11.2|11.24|11.18|9
1728891900000|2024-10-14 07:45:00|11.24|11.18|11.24|11.18|11.24|11.18|11.24|11.18|1
1728892200000|2024-10-14 07:50:00|11.25|11.19|11.26|11.2|11.27|11.21|11.24|11.18|12
1728892500000|2024-10-14 07:55:00|11.27|11.21|11.28|11.22|11.28|11.22|11.26|11.2|8
1728893100000|2024-10-14 08:05:00|11.26|11.2|11.26|11.2|11.26|11.2|11.24|11.18|10
1728893400000|2024-10-14 08:10:00|11.25|11.19|11.26|11.2|11.26|11.2|11.25|11.19|4
1728893700000|2024-10-14 08:15:00|11.25|11.19|11.25|11.19|11.25|11.19|11.22|11.16|11
1728894000000|2024-10-14 08:20:00|11.26|11.2|11.27|11.21|11.27|11.21|11.26|11.2|8
1728894900000|2024-10-14 08:35:00|11.28|11.22|11.24|11.18|11.28|11.22|11.24|11.18|13
1728895200000|2024-10-14 08:40:00|11.25|11.19|11.25|11.19|11.26|11.2|11.24|11.18|15
1728895500000|2024-10-14 08:45:00|11.26|11.2|11.25|11.19|11.27|11.21|11.24|11.18|12
1728896700000|2024-10-14 09:05:00|11.26|11.2|11.26|11.2|11.27|11.21|11.25|11.19|9
1728897000000|2024-10-14 09:10:00|11.25|11.19|11.26|11.2|11.26|11.2|11.24|11.18|16
1728897300000|2024-10-14 09:15:00|11.27|11.21|11.28|11.22|11.3|11.24|11.27|11.21|22
1728897600000|2024-10-14 09:20:00|11.27|11.21|11.27|11.21|11.28|11.22|11.27|11.21|11
1728897900000|2024-10-14 09:25:00|11.26|11.2|11.27|11.21|11.27|11.21|11.26|11.2|10
1728898200000|2024-10-14 09:30:00|11.26|11.2|11.29|11.23|11.29|11.23|11.26|11.2|36
1728898500000|2024-10-14 09:35:00|11.28|11.22|11.31|11.25|11.32|11.26|11.28|11.22|8
1728898800000|2024-10-14 09:40:00|11.3|11.24|11.33|11.27|11.34|11.28|11.3|11.24|24
1728899100000|2024-10-14 09:45:00|11.34|11.28|11.32|11.26|11.34|11.28|11.32|11.26|25
1728899400000|2024-10-14 09:50:00|11.31|11.25|11.33|11.27|11.33|11.27|11.31|11.25|9
1728899700000|2024-10-14 09:55:00|11.32|11.26|11.33|11.27|11.34|11.28|11.32|11.26|6
1728900000000|2024-10-14 10:00:00|11.34|11.28|11.33|11.27|11.34|11.28|11.33|11.27|6
1728900300000|2024-10-14 10:05:00|11.32|11.26|11.32|11.26|11.32|11.26|11.31|11.25|11
1728900600000|2024-10-14 10:10:00|11.33|11.27|11.32|11.26|11.33|11.27|11.31|11.25|8
1728900900000|2024-10-14 10:15:00|11.33|11.27|11.33|11.27|11.33|11.27|11.32|11.26|11
1728901200000|2024-10-14 10:20:00|11.34|11.28|11.35|11.29|11.35|11.29|11.33|11.27|12
1728901500000|2024-10-14 10:25:00|11.38|11.32|11.34|11.28|11.39|11.33|11.34|11.28|21
1728901800000|2024-10-14 10:30:00|11.35|11.29|11.35|11.29|11.35|11.29|11.34|11.28|11
1728902100000|2024-10-14 10:35:00|11.36|11.3|11.37|11.31|11.37|11.31|11.36|11.3|8
1728902400000|2024-10-14 10:40:00|11.38|11.32|11.39|11.33|11.39|11.33|11.38|11.32|4
1728902700000|2024-10-14 10:45:00|11.4|11.34|11.38|11.32|11.4|11.34|11.38|11.32|15
1728903000000|2024-10-14 10:50:00|11.37|11.31|11.37|11.31|11.37|11.31|11.35|11.29|9
1728903300000|2024-10-14 10:55:00|11.36|11.3|11.37|11.31|11.37|11.31|11.36|11.3|4
1728903600000|2024-10-14 11:00:00|11.38|11.32|11.35|11.29|11.38|11.32|11.35|11.29|4
1728903900000|2024-10-14 11:05:00|11.34|11.28|11.37|11.31|11.38|11.32|11.34|11.28|12
1728904200000|2024-10-14 11:10:00|11.36|11.3|11.36|11.3|11.37|11.31|11.36|11.3|11
1728904500000|2024-10-14 11:15:00|11.37|11.31|11.36|11.3|11.38|11.32|11.36|11.3|10
1728904800000|2024-10-14 11:20:00|11.37|11.31|11.36|11.3|11.38|11.32|11.35|11.29|18
1728905100000|2024-10-14 11:25:00|11.35|11.29|11.36|11.3|11.36|11.3|11.35|11.29|4
1728905400000|2024-10-14 11:30:00|11.37|11.31|11.34|11.28|11.39|11.33|11.34|11.28|32
1728905700000|2024-10-14 11:35:00|11.35|11.29|11.33|11.27|11.35|11.29|11.32|11.26|15
1728906000000|2024-10-14 11:40:00|11.32|11.26|11.33|11.27|11.34|11.28|11.32|11.26|10
1728906300000|2024-10-14 11:45:00|11.34|11.28|11.32|11.26|11.34|11.28|11.32|11.26|17
1728906900000|2024-10-14 11:55:00|11.33|11.27|11.33|11.27|11.34|11.28|11.32|11.26|7
1728907200000|2024-10-14 12:00:00|11.32|11.26|11.32|11.26|11.33|11.27|11.31|11.25|15
1728907500000|2024-10-14 12:05:00|11.33|11.27|11.33|11.27|11.34|11.28|11.32|11.26|13
1728907800000|2024-10-14 12:10:00|11.34|11.28|11.37|11.31|11.37|11.31|11.33|11.27|18
1728908100000|2024-10-14 12:15:00|11.36|11.3|11.34|11.28|11.36|11.3|11.32|11.26|17
1728908400000|2024-10-14 12:20:00|11.35|11.29|11.34|11.28|11.35|11.29|11.33|11.27|18
1728908700000|2024-10-14 12:25:00|11.33|11.27|11.31|11.25|11.33|11.27|11.31|11.25|3
1728909000000|2024-10-14 12:30:00|11.32|11.26|11.35|11.29|11.35|11.29|11.32|11.26|12
1728909300000|2024-10-14 12:35:00|11.36|11.3|11.35|11.29|11.36|11.3|11.35|11.29|14
1728909600000|2024-10-14 12:40:00|11.34|11.28|11.33|11.27|11.34|11.28|11.33|11.27|4
1728910200000|2024-10-14 12:50:00|11.34|11.28|11.34|11.28|11.35|11.29|11.34|11.28|5
1728910500000|2024-10-14 12:55:00|11.35|11.29|11.35|11.29|11.35|11.29|11.35|11.29|1
1728910800000|2024-10-14 13:00:00|11.34|11.28|11.33|11.27|11.34|11.28|11.33|11.27|2
1728911100000|2024-10-14 13:05:00|11.32|11.26|11.36|11.3|11.36|11.3|11.32|11.26|7
1728911400000|2024-10-14 13:10:00|11.35|11.29|11.34|11.28|11.35|11.29|11.34|11.28|2
1728911700000|2024-10-14 13:15:00|11.35|11.29|11.35|11.29|11.35|11.29|11.33|11.27|5
1728912000000|2024-10-14 13:20:00|11.34|11.28|11.34|11.28|11.35|11.29|11.33|11.27|5
1728912300000|2024-10-14 13:25:00|11.33|11.27|11.31|11.25|11.33|11.27|11.31|11.25|3
1728912600000|2024-10-14 13:30:00|11.32|11.26|11.32|11.26|11.32|11.26|11.31|11.25|5
1728912900000|2024-10-14 13:35:00|11.31|11.25|11.29|11.23|11.32|11.26|11.29|11.23|13
1728913200000|2024-10-14 13:40:00|11.3|11.24|11.33|11.27|11.34|11.28|11.28|11.22|18
1728913500000|2024-10-14 13:45:00|11.32|11.26|11.38|11.32|11.38|11.32|11.32|11.26|31
1728913800000|2024-10-14 13:50:00|11.37|11.31|11.35|11.29|11.4|11.34|11.34|11.28|41
1728914100000|2024-10-14 13:55:00|11.36|11.3|11.39|11.33|11.4|11.34|11.36|11.3|20
1728914400000|2024-10-14 14:00:00|11.4|11.34|11.44|11.38|11.47|11.41|11.39|11.33|49
1728914700000|2024-10-14 14:05:00|11.43|11.37|11.46|11.4|11.46|11.4|11.42|11.36|22
1728915000000|2024-10-14 14:10:00|11.45|11.39|11.47|11.41|11.47|11.41|11.43|11.37|17
1728915300000|2024-10-14 14:15:00|11.48|11.42|11.47|11.41|11.48|11.42|11.47|11.41|2
1728915600000|2024-10-14 14:20:00|11.49|11.43|11.52|11.46|11.52|11.46|11.49|11.43|8
1728915900000|2024-10-14 14:25:00|11.53|11.47|11.52|11.46|11.55|11.49|11.51|11.45|38
1728916200000|2024-10-14 14:30:00|11.53|11.47|11.49|11.43|11.53|11.47|11.49|11.43|33
1728916500000|2024-10-14 14:35:00|11.5|11.44|11.51|11.45|11.51|11.45|11.49|11.43|24
1728916800000|2024-10-14 14:40:00|11.52|11.46|11.59|11.53|11.59|11.53|11.51|11.45|68
1728917100000|2024-10-14 14:45:00|11.58|11.52|11.6|11.54|11.62|11.56|11.58|11.52|43
1728917400000|2024-10-14 14:50:00|11.59|11.53|11.54|11.48|11.6|11.54|11.53|11.47|14
1728917700000|2024-10-14 14:55:00|11.55|11.49|11.52|11.46|11.55|11.49|11.52|11.46|30
1728918000000|2024-10-14 15:00:00|11.53|11.47|11.53|11.47|11.55|11.49|11.51|11.45|35
1728918300000|2024-10-14 15:05:00|11.54|11.48|11.55|11.49|11.55|11.49|11.53|11.47|12
1728918600000|2024-10-14 15:10:00|11.54|11.48|11.55|11.49|11.55|11.49|11.54|11.48|2
1728918900000|2024-10-14 15:15:00|11.57|11.51|11.71|11.65|11.71|11.65|11.57|11.51|67
1728919200000|2024-10-14 15:20:00|11.7|11.64|11.64|11.58|11.71|11.65|11.63|11.57|61
1728919500000|2024-10-14 15:25:00|11.65|11.59|11.67|11.61|11.7|11.64|11.64|11.58|41
1728919800000|2024-10-14 15:30:00|11.66|11.6|11.66|11.6|11.67|11.61|11.65|11.59|5
1728920700000|2024-10-14 15:45:00|11.64|11.58|11.62|11.56|11.64|11.58|11.61|11.55|9
1728921300000|2024-10-14 15:55:00|11.63|11.57|11.6|11.54|11.63|11.57|11.59|11.53|12
1728921600000|2024-10-14 16:00:00|11.59|11.53|11.64|11.58|11.64|11.58|11.59|11.53|58
1728921900000|2024-10-14 16:05:00|11.63|11.57|11.6|11.54|11.64|11.58|11.6|11.54|24
1728922200000|2024-10-14 16:10:00|11.59|11.53|11.57|11.51|11.59|11.53|11.57|11.51|7
1728922500000|2024-10-14 16:15:00|11.55|11.49|11.53|11.47|11.55|11.49|11.49|11.43|27
1728922800000|2024-10-14 16:20:00|11.52|11.46|11.53|11.47|11.54|11.48|11.51|11.45|20
1728923100000|2024-10-14 16:25:00|11.52|11.46|11.52|11.46|11.53|11.47|11.52|11.46|3
1728923400000|2024-10-14 16:30:00|11.53|11.47|11.54|11.48|11.54|11.48|11.53|11.47|2
1728923700000|2024-10-14 16:35:00|11.53|11.47|11.56|11.5|11.58|11.52|11.53|11.47|22
1728924000000|2024-10-14 16:40:00|11.57|11.51|11.55|11.49|11.57|11.51|11.54|11.48|19
1728924300000|2024-10-14 16:45:00|11.54|11.48|11.54|11.48|11.54|11.48|11.54|11.48|1
1728924600000|2024-10-14 16:50:00|11.52|11.46|11.52|11.46|11.53|11.47|11.5|11.44|9
1728924900000|2024-10-14 16:55:00|11.51|11.45|11.51|11.45|11.51|11.45|11.5|11.44|21
1728925500000|2024-10-14 17:05:00|11.49|11.43|11.5|11.44|11.5|11.44|11.49|11.43|8
1728926100000|2024-10-14 17:15:00|11.49|11.43|11.49|11.43|11.5|11.44|11.48|11.42|7
1728926400000|2024-10-14 17:20:00|11.48|11.42|11.47|11.41|11.48|11.42|11.46|11.4|12
1728927000000|2024-10-14 17:30:00|11.48|11.42|11.51|11.45|11.51|11.45|11.47|11.41|26
1728927300000|2024-10-14 17:35:00|11.5|11.44|11.5|11.44|11.5|11.44|11.49|11.43|7
1728927600000|2024-10-14 17:40:00|11.55|11.49|11.55|11.49|11.56|11.5|11.54|11.48|23
1728927900000|2024-10-14 17:45:00|11.56|11.5|11.54|11.48|11.56|11.5|11.54|11.48|21
1728928200000|2024-10-14 17:50:00|11.53|11.47|11.53|11.47|11.53|11.47|11.52|11.46|11
1728928500000|2024-10-14 17:55:00|11.54|11.48|11.53|11.47|11.54|11.48|11.53|11.47|20
1728928800000|2024-10-14 18:00:00|11.54|11.48|11.53|11.47|11.55|11.49|11.52|11.46|20
1728929100000|2024-10-14 18:05:00|11.55|11.49|11.56|11.5|11.56|11.5|11.55|11.49|2
1728929400000|2024-10-14 18:10:00|11.57|11.51|11.57|11.51|11.57|11.51|11.56|11.5|3
1728929700000|2024-10-14 18:15:00|11.55|11.49|11.55|11.49|11.55|11.49|11.54|11.48|9
1728930000000|2024-10-14 18:20:00|11.54|11.48|11.54|11.48|11.55|11.49|11.53|11.47|17
1728930300000|2024-10-14 18:25:00|11.53|11.47|11.54|11.48|11.54|11.48|11.53|11.47|12
1728930600000|2024-10-14 18:30:00|11.53|11.47|11.53|11.47|11.54|11.48|11.52|11.46|11
1728930900000|2024-10-14 18:35:00|11.55|11.49|11.55|11.49|11.55|11.49|11.55|11.49|1
1728931200000|2024-10-14 18:40:00|11.56|11.5|11.56|11.5|11.56|11.5|11.54|11.48|5
1728931800000|2024-10-14 18:50:00|11.55|11.49|11.54|11.48|11.55|11.49|11.54|11.48|2
1728932100000|2024-10-14 18:55:00|11.55|11.49|11.53|11.47|11.55|11.49|11.52|11.46|5
1728932400000|2024-10-14 19:00:00|11.52|11.46|11.54|11.48|11.54|11.48|11.52|11.46|7
1728933000000|2024-10-14 19:10:00|11.55|11.49|11.55|11.49|11.56|11.5|11.55|11.49|5
1728933300000|2024-10-14 19:15:00|11.54|11.48|11.55|11.49|11.55|11.49|11.54|11.48|2
1728933600000|2024-10-14 19:20:00|11.56|11.5|11.56|11.5|11.57|11.51|11.55|11.49|9
1728933900000|2024-10-14 19:25:00|11.57|11.51|11.57|11.51|11.58|11.52|11.55|11.49|11
1728934500000|2024-10-14 19:35:00|11.59|11.53|11.59|11.53|11.6|11.54|11.58|11.52|9
1728934800000|2024-10-14 19:40:00|11.58|11.52|11.59|11.53|11.59|11.53|11.58|11.52|6
1728935100000|2024-10-14 19:45:00|11.58|11.52|11.58|11.52|11.58|11.52|11.57|11.51|5
1728935400000|2024-10-14 19:50:00|11.59|11.53|11.59|11.53|11.59|11.53|11.59|11.53|1
1728935700000|2024-10-14 19:55:00|11.6|11.54|11.6|11.54|11.6|11.54|11.6|11.54|1
1728936600000|2024-10-14 20:10:00|11.62|11.56|11.63|11.57|11.64|11.58|11.62|11.56|10
1728936900000|2024-10-14 20:15:00|11.64|11.58|11.65|11.59|11.66|11.6|11.64|11.58|4
1728937200000|2024-10-14 20:20:00|11.64|11.58|11.62|11.56|11.64|11.58|11.62|11.56|3
1728937500000|2024-10-14 20:25:00|11.63|11.57|11.63|11.57|11.63|11.57|11.63|11.57|1
1728937800000|2024-10-14 20:30:00|11.64|11.58|11.64|11.58|11.64|11.58|11.64|11.58|1
1728938100000|2024-10-14 20:35:00|11.62|11.56|11.61|11.55|11.63|11.57|11.61|11.55|4
1728938400000|2024-10-14 20:40:00|11.62|11.56|11.61|11.55|11.62|11.56|11.61|11.55|6
1728938700000|2024-10-14 20:45:00|11.62|11.56|11.59|11.53|11.62|11.56|11.59|11.53|6
1728939000000|2024-10-14 20:50:00|11.6|11.54|11.6|11.54|11.6|11.54|11.59|11.53|3
1728939300000|2024-10-14 20:55:00|11.61|11.55|11.61|11.55|11.61|11.55|11.6|11.54|7
1728939600000|2024-10-14 21:00:00|11.62|11.56|11.6|11.54|11.62|11.56|11.6|11.54|11
1728939900000|2024-10-14 21:05:00|11.61|11.55|11.62|11.56|11.62|11.56|11.6|11.54|26
1728940200000|2024-10-14 21:10:00|11.61|11.55|11.62|11.56|11.63|11.57|11.61|11.55|20
1728940500000|2024-10-14 21:15:00|11.63|11.57|11.59|11.53|11.63|11.57|11.59|11.53|13
1728940800000|2024-10-14 21:20:00|11.6|11.54|11.58|11.52|11.6|11.54|11.58|11.52|13
1728941100000|2024-10-14 21:25:00|11.57|11.51|11.57|11.51|11.58|11.52|11.57|11.51|5
1728941400000|2024-10-14 21:30:00|11.58|11.52|11.58|11.52|11.58|11.52|11.57|11.51|19
1728941700000|2024-10-14 21:35:00|11.57|11.51|11.58|11.52|11.58|11.52|11.56|11.5|28
1728942000000|2024-10-14 21:40:00|11.59|11.53|11.59|11.53|11.59|11.53|11.58|11.52|9
1728942600000|2024-10-14 21:50:00|11.6|11.54|11.61|11.55|11.61|11.55|11.6|11.54|2
1728942900000|2024-10-14 21:55:00|11.6|11.54|11.6|11.54|11.62|11.56|11.59|11.53|15
1728943200000|2024-10-14 22:00:00|11.61|11.55|11.66|11.6|11.67|11.61|11.61|11.55|32
1728943500000|2024-10-14 22:05:00|11.67|11.61|11.64|11.58|11.67|11.61|11.64|11.58|10
1728943800000|2024-10-14 22:10:00|11.63|11.57|11.64|11.58|11.64|11.58|11.63|11.57|6
1728944100000|2024-10-14 22:15:00|11.65|11.59|11.67|11.61|11.69|11.63|11.65|11.59|13
1728944400000|2024-10-14 22:20:00|11.68|11.62|11.67|11.61|11.69|11.63|11.66|11.6|24
1728944700000|2024-10-14 22:25:00|11.68|11.62|11.7|11.64|11.7|11.64|11.68|11.62|11
1728945000000|2024-10-14 22:30:00|11.69|11.63|11.69|11.63|11.72|11.66|11.69|11.63|9
1728945300000|2024-10-14 22:35:00|11.68|11.62|11.7|11.64|11.71|11.65|11.68|11.62|11
1728945600000|2024-10-14 22:40:00|11.71|11.65|11.73|11.67|11.75|11.69|11.71|11.65|21
1728945900000|2024-10-14 22:45:00|11.72|11.66|11.72|11.66|11.73|11.67|11.7|11.64|31
1728946200000|2024-10-14 22:50:00|11.73|11.67|11.72|11.66|11.74|11.68|11.71|11.65|24
1728946500000|2024-10-14 22:55:00|11.73|11.67|11.79|11.73|11.8|11.74|11.73|11.67|43
1728946800000|2024-10-14 23:00:00|11.8|11.74|11.77|11.71|11.8|11.74|11.74|11.68|54
1728947100000|2024-10-14 23:05:00|11.76|11.7|11.75|11.69|11.77|11.71|11.75|11.69|22
1728947400000|2024-10-14 23:10:00|11.74|11.68|11.75|11.69|11.78|11.72|11.74|11.68|22
1728947700000|2024-10-14 23:15:00|11.76|11.7|11.75|11.69|11.77|11.71|11.73|11.67|28
1728948000000|2024-10-14 23:20:00|11.74|11.68|11.76|11.7|11.79|11.73|11.74|11.68|27
1728948300000|2024-10-14 23:25:00|11.75|11.69|11.71|11.65|11.75|11.69|11.7|11.64|31
1728948600000|2024-10-14 23:30:00|11.7|11.64|11.7|11.64|11.72|11.66|11.7|11.64|7
1728948900000|2024-10-14 23:35:00|11.69|11.63|11.69|11.63|11.7|11.64|11.67|11.61|13
1728949200000|2024-10-14 23:40:00|11.68|11.62|11.68|11.62|11.69|11.63|11.67|11.61|11
1728949500000|2024-10-14 23:45:00|11.67|11.61|11.67|11.61|11.67|11.61|11.67|11.61|1
1728949800000|2024-10-14 23:50:00|11.69|11.63|11.7|11.64|11.71|11.65|11.69|11.63|9
1728950100000|2024-10-14 23:55:00|11.71|11.65|11.7|11.64|11.72|11.66|11.7|11.64|12
1728950400000|2024-10-15 00:00:00|11.71|11.65|11.72|11.66|11.72|11.66|11.69|11.63|24
1728950700000|2024-10-15 00:05:00|11.73|11.67|11.71|11.65|11.74|11.68|11.69|11.63|47
1728951000000|2024-10-15 00:10:00|11.7|11.64|11.71|11.65|11.71|11.65|11.66|11.6|24
1728951300000|2024-10-15 00:15:00|11.72|11.66|11.77|11.71|11.78|11.72|11.72|11.66|15
1728951600000|2024-10-15 00:20:00|11.78|11.72|11.83|11.77|11.83|11.77|11.77|11.71|20
1728951900000|2024-10-15 00:25:00|11.91|11.85|11.91|11.85|11.94|11.88|11.9|11.84|38
1728952200000|2024-10-15 00:30:00|11.9|11.84|11.84|11.78|11.9|11.84|11.82|11.76|36
1728952500000|2024-10-15 00:35:00|11.85|11.79|11.8|11.74|11.89|11.83|11.79|11.73|42
1728952800000|2024-10-15 00:40:00|11.81|11.75|11.81|11.75|11.84|11.78|11.8|11.74|19
1728953100000|2024-10-15 00:45:00|11.8|11.74|11.88|11.82|11.9|11.84|11.8|11.74|21
1728953400000|2024-10-15 00:50:00|11.87|11.81|11.85|11.79|11.89|11.83|11.85|11.79|31
1728953700000|2024-10-15 00:55:00|11.86|11.8|11.86|11.8|11.89|11.83|11.85|11.79|15
1728954000000|2024-10-15 01:00:00|11.85|11.79|11.87|11.81|11.87|11.81|11.82|11.76|16
1728954300000|2024-10-15 01:05:00|11.88|11.82|11.89|11.83|11.91|11.85|11.88|11.82|10
1728954600000|2024-10-15 01:10:00|11.88|11.82|11.85|11.79|11.89|11.83|11.84|11.78|63
1728954900000|2024-10-15 01:15:00|11.86|11.8|11.8|11.74|11.86|11.8|11.8|11.74|55
1728955200000|2024-10-15 01:20:00|11.81|11.75|11.79|11.73|11.81|11.75|11.77|11.71|21
1728955500000|2024-10-15 01:25:00|11.8|11.74|11.8|11.74|11.81|11.75|11.78|11.72|9
1728955800000|2024-10-15 01:30:00|11.79|11.73|11.79|11.73|11.8|11.74|11.77|11.71|9
1728956100000|2024-10-15 01:35:00|11.77|11.71|11.78|11.72|11.79|11.73|11.76|11.7|22
1728956400000|2024-10-15 01:40:00|11.77|11.71|11.79|11.73|11.79|11.73|11.76|11.7|12
1728956700000|2024-10-15 01:45:00|11.78|11.72|11.81|11.75|11.81|11.75|11.78|11.72|16
1728957000000|2024-10-15 01:50:00|11.8|11.74|11.83|11.77|11.83|11.77|11.8|11.74|14
1728957300000|2024-10-15 01:55:00|11.82|11.76|11.83|11.77|11.84|11.78|11.82|11.76|6
1728957600000|2024-10-15 02:00:00|11.82|11.76|11.83|11.77|11.84|11.78|11.82|11.76|12
1728957900000|2024-10-15 02:05:00|11.84|11.78|11.81|11.75|11.84|11.78|11.8|11.74|10
1728958200000|2024-10-15 02:10:00|11.82|11.76|11.82|11.76|11.83|11.77|11.81|11.75|7
1728958500000|2024-10-15 02:15:00|11.83|11.77|11.86|11.8|11.87|11.81|11.82|11.76|12
1728958800000|2024-10-15 02:20:00|11.87|11.81|11.88|11.82|11.88|11.82|11.87|11.81|2
1728959100000|2024-10-15 02:25:00|11.87|11.81|11.89|11.83|11.9|11.84|11.87|11.81|5
1728959400000|2024-10-15 02:30:00|11.87|11.81|11.86|11.8|11.9|11.84|11.86|11.8|16
1728959700000|2024-10-15 02:35:00|11.85|11.79|11.84|11.78|11.86|11.8|11.84|11.78|9
1728960000000|2024-10-15 02:40:00|11.85|11.79|11.86|11.8|11.87|11.81|11.85|11.79|8
1728960300000|2024-10-15 02:45:00|11.85|11.79|11.85|11.79|11.85|11.79|11.83|11.77|9
1728960600000|2024-10-15 02:50:00|11.84|11.78|11.85|11.79|11.86|11.8|11.84|11.78|18
1728961200000|2024-10-15 03:00:00|11.84|11.78|11.83|11.77|11.84|11.78|11.82|11.76|4
1728961800000|2024-10-15 03:10:00|11.82|11.76|11.81|11.75|11.83|11.77|11.81|11.75|12
1728962100000|2024-10-15 03:15:00|11.82|11.76|11.79|11.73|11.82|11.76|11.78|11.72|10
1728962400000|2024-10-15 03:20:00|11.78|11.72|11.77|11.71|11.79|11.73|11.77|11.71|6
1728962700000|2024-10-15 03:25:00|11.75|11.69|11.74|11.68|11.76|11.7|11.73|11.67|5
1728963000000|2024-10-15 03:30:00|11.75|11.69|11.7|11.64|11.75|11.69|11.7|11.64|16
1728963300000|2024-10-15 03:35:00|11.71|11.65|11.7|11.64|11.71|11.65|11.67|11.61|32
1728963600000|2024-10-15 03:40:00|11.71|11.65|11.72|11.66|11.72|11.66|11.71|11.65|14
1728963900000|2024-10-15 03:45:00|11.71|11.65|11.71|11.65|11.73|11.67|11.71|11.65|13
1728964200000|2024-10-15 03:50:00|11.72|11.66|11.68|11.62|11.72|11.66|11.68|11.62|4
1728964500000|2024-10-15 03:55:00|11.67|11.61|11.67|11.61|11.68|11.62|11.65|11.59|21
1728964800000|2024-10-15 04:00:00|11.66|11.6|11.65|11.59|11.68|11.62|11.65|11.59|14
1728965100000|2024-10-15 04:05:00|11.66|11.6|11.63|11.57|11.67|11.61|11.63|11.57|21
1728965400000|2024-10-15 04:10:00|11.64|11.58|11.69|11.63|11.69|11.63|11.64|11.58|24
1728965700000|2024-10-15 04:15:00|11.68|11.62|11.71|11.65|11.71|11.65|11.68|11.62|10
1728966000000|2024-10-15 04:20:00|11.72|11.66|11.73|11.67|11.73|11.67|11.71|11.65|12
1728966300000|2024-10-15 04:25:00|11.72|11.66|11.72|11.66|11.73|11.67|11.72|11.66|17
1728966600000|2024-10-15 04:30:00|11.71|11.65|11.72|11.66|11.72|11.66|11.7|11.64|4
1728966900000|2024-10-15 04:35:00|11.73|11.67|11.74|11.68|11.74|11.68|11.72|11.66|10
1728967200000|2024-10-15 04:40:00|11.73|11.67|11.75|11.69|11.75|11.69|11.73|11.67|9
1728967500000|2024-10-15 04:45:00|11.74|11.68|11.74|11.68|11.75|11.69|11.73|11.67|9
1728967800000|2024-10-15 04:50:00|11.75|11.69|11.74|11.68|11.77|11.71|11.74|11.68|6
1728968100000|2024-10-15 04:55:00|11.75|11.69|11.73|11.67|11.75|11.69|11.73|11.67|5
1728968400000|2024-10-15 05:00:00|11.74|11.68|11.71|11.65|11.74|11.68|11.71|11.65|10
1728968700000|2024-10-15 05:05:00|11.7|11.64|11.71|11.65|11.73|11.67|11.7|11.64|10
1728969000000|2024-10-15 05:10:00|11.7|11.64|11.69|11.63|11.72|11.66|11.68|11.62|8
1728969300000|2024-10-15 05:15:00|11.68|11.62|11.67|11.61|11.69|11.63|11.67|11.61|14
1728969600000|2024-10-15 05:20:00|11.68|11.62|11.69|11.63|11.7|11.64|11.67|11.61|14
1728969900000|2024-10-15 05:25:00|11.68|11.62|11.65|11.59|11.7|11.64|11.64|11.58|24
1728970200000|2024-10-15 05:30:00|11.64|11.58|11.62|11.56|11.65|11.59|11.6|11.54|31
1728970500000|2024-10-15 05:35:00|11.63|11.57|11.62|11.56|11.64|11.58|11.6|11.54|50
1728970800000|2024-10-15 05:40:00|11.61|11.55|11.59|11.53|11.62|11.56|11.59|11.53|23
1728971100000|2024-10-15 05:45:00|11.6|11.54|11.61|11.55|11.62|11.56|11.59|11.53|10
1728971400000|2024-10-15 05:50:00|11.6|11.54|11.62|11.56|11.63|11.57|11.6|11.54|7
1728971700000|2024-10-15 05:55:00|11.63|11.57|11.62|11.56|11.63|11.57|11.6|11.54|26
1728972000000|2024-10-15 06:00:00|11.63|11.57|11.61|11.55|11.63|11.57|11.61|11.55|15
1728972300000|2024-10-15 06:05:00|11.6|11.54|11.58|11.52|11.6|11.54|11.58|11.52|15
1728972600000|2024-10-15 06:10:00|11.59|11.53|11.6|11.54|11.6|11.54|11.59|11.53|4
1728972900000|2024-10-15 06:15:00|11.61|11.55|11.65|11.59|11.65|11.59|11.6|11.54|27
1728973200000|2024-10-15 06:20:00|11.64|11.58|11.64|11.58|11.65|11.59|11.64|11.58|15
1728973500000|2024-10-15 06:25:00|11.63|11.57|11.63|11.57|11.64|11.58|11.63|11.57|11
1728973800000|2024-10-15 06:30:00|11.64|11.58|11.63|11.57|11.65|11.59|11.63|11.57|22
1728974100000|2024-10-15 06:35:00|11.64|11.58|11.63|11.57|11.65|11.59|11.63|11.57|8
1728974400000|2024-10-15 06:40:00|11.62|11.56|11.63|11.57|11.64|11.58|11.62|11.56|6
1728974700000|2024-10-15 06:45:00|11.62|11.56|11.62|11.56|11.63|11.57|11.62|11.56|3
1728975000000|2024-10-15 06:50:00|11.61|11.55|11.61|11.55|11.62|11.56|11.61|11.55|3
1728975300000|2024-10-15 06:55:00|11.65|11.59|11.65|11.59|11.66|11.6|11.65|11.59|15
1728975600000|2024-10-15 07:00:00|11.66|11.6|11.68|11.62|11.69|11.63|11.65|11.59|23
1728975900000|2024-10-15 07:05:00|11.69|11.63|11.69|11.63|11.7|11.64|11.68|11.62|7
1728976200000|2024-10-15 07:10:00|11.7|11.64|11.7|11.64|11.71|11.65|11.7|11.64|3
1728976500000|2024-10-15 07:15:00|11.69|11.63|11.68|11.62|11.7|11.64|11.68|11.62|18
1728976800000|2024-10-15 07:20:00|11.67|11.61|11.65|11.59|11.67|11.61|11.64|11.58|5
1728977100000|2024-10-15 07:25:00|11.66|11.6|11.66|11.6|11.67|11.61|11.65|11.59|11
1728977400000|2024-10-15 07:30:00|11.65|11.59|11.67|11.61|11.68|11.62|11.65|11.59|13
1728977700000|2024-10-15 07:35:00|11.66|11.6|11.65|11.59|11.67|11.61|11.65|11.59|4
1728978000000|2024-10-15 07:40:00|11.64|11.58|11.64|11.58|11.65|11.59|11.64|11.58|3
1728978300000|2024-10-15 07:45:00|11.63|11.57|11.65|11.59|11.65|11.59|11.63|11.57|7
1728978600000|2024-10-15 07:50:00|11.66|11.6|11.65|11.59|11.66|11.6|11.65|11.59|4
1728978900000|2024-10-15 07:55:00|11.64|11.58|11.62|11.56|11.64|11.58|11.61|11.55|9
1728979200000|2024-10-15 08:00:00|11.61|11.55|11.63|11.57|11.65|11.59|11.61|11.55|15
1728979500000|2024-10-15 08:05:00|11.64|11.58|11.65|11.59|11.66|11.6|11.63|11.57|10
1728979800000|2024-10-15 08:10:00|11.66|11.6|11.66|11.6|11.66|11.6|11.65|11.59|3
1728980100000|2024-10-15 08:15:00|11.65|11.59|11.67|11.61|11.67|11.61|11.65|11.59|11
1728980400000|2024-10-15 08:20:00|11.66|11.6|11.67|11.61|11.67|11.61|11.65|11.59|18
1728980700000|2024-10-15 08:25:00|11.68|11.62|11.68|11.62|11.69|11.63|11.67|11.61|12
1728981000000|2024-10-15 08:30:00|11.67|11.61|11.68|11.62|11.69|11.63|11.66|11.6|8
1728981300000|2024-10-15 08:35:00|11.69|11.63|11.69|11.63|11.69|11.63|11.68|11.62|3
1728981600000|2024-10-15 08:40:00|11.68|11.62|11.68|11.62|11.69|11.63|11.67|11.61|7
1728981900000|2024-10-15 08:45:00|11.67|11.61|11.66|11.6|11.67|11.61|11.66|11.6|6
1728982200000|2024-10-15 08:50:00|11.67|11.61|11.65|11.59|11.68|11.62|11.65|11.59|15
1728982500000|2024-10-15 08:55:00|11.64|11.58|11.65|11.59|11.66|11.6|11.64|11.58|10
1728982800000|2024-10-15 09:00:00|11.66|11.6|11.62|11.56|11.66|11.6|11.62|11.56|17
1728983100000|2024-10-15 09:05:00|11.61|11.55|11.57|11.51|11.62|11.56|11.55|11.49|27
1728983400000|2024-10-15 09:10:00|11.56|11.5|11.59|11.53|11.6|11.54|11.56|11.5|18
1728983700000|2024-10-15 09:15:00|11.6|11.54|11.61|11.55|11.63|11.57|11.58|11.52|16
1728984300000|2024-10-15 09:25:00|11.62|11.56|11.62|11.56|11.62|11.56|11.61|11.55|3
1728984600000|2024-10-15 09:30:00|11.61|11.55|11.65|11.59|11.65|11.59|11.59|11.53|21
1728985200000|2024-10-15 09:40:00|11.63|11.57|11.6|11.54|11.63|11.57|11.59|11.53|6
1728985500000|2024-10-15 09:45:00|11.61|11.55|11.62|11.56|11.62|11.56|11.61|11.55|2
1728985800000|2024-10-15 09:50:00|11.63|11.57|11.62|11.56|11.63|11.57|11.62|11.56|10
1728986100000|2024-10-15 09:55:00|11.61|11.55|11.6|11.54|11.61|11.55|11.6|11.54|2
1728986700000|2024-10-15 10:05:00|11.59|11.53|11.6|11.54|11.6|11.54|11.59|11.53|6
1728987000000|2024-10-15 10:10:00|11.59|11.53|11.64|11.58|11.64|11.58|11.59|11.53|8
1728987300000|2024-10-15 10:15:00|11.63|11.57|11.63|11.57|11.64|11.58|11.62|11.56|17
1728987600000|2024-10-15 10:20:00|11.62|11.56|11.64|11.58|11.64|11.58|11.62|11.56|13
1728987900000|2024-10-15 10:25:00|11.63|11.57|11.65|11.59|11.65|11.59|11.62|11.56|9
1728988200000|2024-10-15 10:30:00|11.64|11.58|11.64|11.58|11.64|11.58|11.63|11.57|7
1728988500000|2024-10-15 10:35:00|11.63|11.57|11.62|11.56|11.64|11.58|11.62|11.56|8
1728988800000|2024-10-15 10:40:00|11.61|11.55|11.64|11.58|11.64|11.58|11.61|11.55|16
1728989400000|2024-10-15 10:50:00|11.63|11.57|11.64|11.58|11.65|11.59|11.63|11.57|10
1728989700000|2024-10-15 10:55:00|11.61|11.55|11.62|11.56|11.62|11.56|11.61|11.55|2
1728990000000|2024-10-15 11:00:00|11.61|11.55|11.63|11.57|11.63|11.57|11.6|11.54|25
1728990300000|2024-10-15 11:05:00|11.62|11.56|11.54|11.48|11.62|11.56|11.54|11.48|23
1728990600000|2024-10-15 11:10:00|11.53|11.47|11.51|11.45|11.53|11.47|11.49|11.43|41
1728990900000|2024-10-15 11:15:00|11.5|11.44|11.42|11.36|11.5|11.44|11.41|11.35|33
1728991200000|2024-10-15 11:20:00|11.43|11.37|11.42|11.36|11.45|11.39|11.41|11.35|50
1728991500000|2024-10-15 11:25:00|11.41|11.35|11.45|11.39|11.45|11.39|11.39|11.33|31
1728991800000|2024-10-15 11:30:00|11.44|11.38|11.48|11.42|11.5|11.44|11.44|11.38|51
1728992100000|2024-10-15 11:35:00|11.49|11.43|11.39|11.33|11.49|11.43|11.39|11.33|53
1728992400000|2024-10-15 11:40:00|11.4|11.34|11.41|11.35|11.43|11.37|11.39|11.33|22
1728992700000|2024-10-15 11:45:00|11.42|11.36|11.42|11.36|11.43|11.37|11.37|11.31|25
1728993000000|2024-10-15 11:50:00|11.37|11.31|11.31|11.25|11.37|11.31|11.31|11.25|27
1728993300000|2024-10-15 11:55:00|11.32|11.26|11.32|11.26|11.33|11.27|11.29|11.23|42
1728993600000|2024-10-15 12:00:00|11.31|11.25|11.37|11.31|11.38|11.32|11.31|11.25|45
1728993900000|2024-10-15 12:05:00|11.38|11.32|11.36|11.3|11.38|11.32|11.36|11.3|5
1728994200000|2024-10-15 12:10:00|11.37|11.31|11.34|11.28|11.37|11.31|11.3|11.24|26
1728994500000|2024-10-15 12:15:00|11.4|11.34|11.39|11.33|11.41|11.35|11.38|11.32|16
1728994800000|2024-10-15 12:20:00|11.4|11.34|11.39|11.33|11.41|11.35|11.35|11.29|20
1728995100000|2024-10-15 12:25:00|11.38|11.32|11.38|11.32|11.38|11.32|11.38|11.32|1
1728995400000|2024-10-15 12:30:00|11.39|11.33|11.45|11.39|11.45|11.39|11.39|11.33|19
1728995700000|2024-10-15 12:35:00|11.46|11.4|11.47|11.41|11.47|11.41|11.42|11.36|30
1728996000000|2024-10-15 12:40:00|11.46|11.4|11.48|11.42|11.5|11.44|11.46|11.4|39
1728996300000|2024-10-15 12:45:00|11.47|11.41|11.5|11.44|11.5|11.44|11.46|11.4|20
1728996600000|2024-10-15 12:50:00|11.49|11.43|11.45|11.39|11.49|11.43|11.44|11.38|21
1728996900000|2024-10-15 12:55:00|11.46|11.4|11.46|11.4|11.47|11.41|11.45|11.39|9
1728997200000|2024-10-15 13:00:00|11.45|11.39|11.49|11.43|11.5|11.44|11.45|11.39|33
1728997500000|2024-10-15 13:05:00|11.48|11.42|11.5|11.44|11.5|11.44|11.48|11.42|9
1728997800000|2024-10-15 13:10:00|11.49|11.43|11.48|11.42|11.5|11.44|11.48|11.42|10
1728998100000|2024-10-15 13:15:00|11.47|11.41|11.46|11.4|11.47|11.41|11.45|11.39|14
1728998400000|2024-10-15 13:20:00|11.47|11.41|11.47|11.41|11.49|11.43|11.46|11.4|11
1728998700000|2024-10-15 13:25:00|11.46|11.4|11.44|11.38|11.47|11.41|11.41|11.35|22
1728999000000|2024-10-15 13:30:00|11.43|11.37|11.46|11.4|11.47|11.41|11.4|11.34|56
1728999300000|2024-10-15 13:35:00|11.47|11.41|11.53|11.47|11.53|11.47|11.45|11.39|49
1728999600000|2024-10-15 13:40:00|11.54|11.48|11.64|11.58|11.65|11.59|11.53|11.47|47
1728999900000|2024-10-15 13:45:00|11.63|11.57|11.69|11.63|11.7|11.64|11.62|11.56|91
1729000200000|2024-10-15 13:50:00|11.7|11.64|11.77|11.71|11.79|11.73|11.68|11.62|96
1729000500000|2024-10-15 13:55:00|11.78|11.72|11.8|11.74|11.84|11.78|11.75|11.69|88
1729000800000|2024-10-15 14:00:00|11.79|11.73|11.85|11.79|11.86|11.8|11.79|11.73|115
1729001100000|2024-10-15 14:05:00|11.84|11.78|11.73|11.67|11.85|11.79|11.68|11.62|104
1729001400000|2024-10-15 14:10:00|11.74|11.68|11.75|11.69|11.8|11.74|11.74|11.68|74
1729001700000|2024-10-15 14:15:00|11.74|11.68|11.72|11.66|11.78|11.72|11.67|11.61|91
1729002000000|2024-10-15 14:20:00|11.71|11.65|11.65|11.59|11.75|11.69|11.63|11.57|119
1729002300000|2024-10-15 14:25:00|11.66|11.6|11.61|11.55|11.7|11.64|11.61|11.55|108
1729002600000|2024-10-15 14:30:00|11.6|11.54|11.54|11.48|11.65|11.59|11.54|11.48|142
1729002900000|2024-10-15 14:35:00|11.53|11.47|11.4|11.34|11.57|11.51|11.36|11.3|166
1729003200000|2024-10-15 14:40:00|11.39|11.33|11.34|11.28|11.41|11.35|11.31|11.25|212
1729003500000|2024-10-15 14:45:00|11.33|11.27|11.42|11.36|11.42|11.36|11.23|11.17|203
1729003800000|2024-10-15 14:50:00|11.43|11.37|11.38|11.32|11.44|11.38|11.35|11.29|128
1729004100000|2024-10-15 14:55:00|11.39|11.33|11.3|11.24|11.41|11.35|11.28|11.22|100
1729004400000|2024-10-15 15:00:00|11.29|11.23|11.24|11.18|11.33|11.27|11.18|11.12|176
1729004700000|2024-10-15 15:05:00|11.25|11.19|11.08|11.02|11.25|11.19|11.05|10.99|142
1729005000000|2024-10-15 15:10:00|11.09|11.03|11.23|11.17|11.23|11.17|11.05|10.99|153
1729005300000|2024-10-15 15:15:00|11.24|11.18|11.22|11.16|11.29|11.23|11.22|11.16|137
1729005600000|2024-10-15 15:20:00|11.23|11.17|11.18|11.12|11.23|11.17|11.15|11.09|142
1729005900000|2024-10-15 15:25:00|11.19|11.13|11.26|11.2|11.27|11.21|11.17|11.11|66
1729006200000|2024-10-15 15:30:00|11.27|11.21|11.33|11.27|11.35|11.29|11.26|11.2|109
1729006500000|2024-10-15 15:35:00|11.34|11.28|11.3|11.24|11.35|11.29|11.28|11.22|97
1729006800000|2024-10-15 15:40:00|11.29|11.23|11.34|11.28|11.34|11.28|11.28|11.22|114
1729007100000|2024-10-15 15:45:00|11.33|11.27|11.3|11.24|11.36|11.3|11.27|11.21|122
1729007400000|2024-10-15 15:50:00|11.31|11.25|11.31|11.25|11.34|11.28|11.3|11.24|91
1729007700000|2024-10-15 15:55:00|11.32|11.26|11.32|11.26|11.35|11.29|11.3|11.24|59
1729008000000|2024-10-15 16:00:00|11.33|11.27|11.35|11.29|11.38|11.32|11.31|11.25|67
1729008300000|2024-10-15 16:05:00|11.34|11.28|11.42|11.36|11.43|11.37|11.32|11.26|71
1729008600000|2024-10-15 16:10:00|11.43|11.37|11.41|11.35|11.43|11.37|11.39|11.33|55
1729008900000|2024-10-15 16:15:00|11.42|11.36|11.42|11.36|11.44|11.38|11.4|11.34|69
1729009200000|2024-10-15 16:20:00|11.43|11.37|11.44|11.38|11.47|11.41|11.41|11.35|82
1729009500000|2024-10-15 16:25:00|11.45|11.39|11.44|11.38|11.46|11.4|11.41|11.35|52
1729009800000|2024-10-15 16:30:00|11.45|11.39|11.48|11.42|11.5|11.44|11.44|11.38|76
1729010100000|2024-10-15 16:35:00|11.49|11.43|11.53|11.47|11.53|11.47|11.48|11.42|89
1729010400000|2024-10-15 16:40:00|11.54|11.48|11.49|11.43|11.56|11.5|11.48|11.42|108
1729010700000|2024-10-15 16:45:00|11.48|11.42|11.53|11.47|11.65|11.59|11.46|11.4|151
1729011000000|2024-10-15 16:50:00|11.54|11.48|11.47|11.41|11.57|11.51|11.47|11.41|69
1729011300000|2024-10-15 16:55:00|11.48|11.42|11.47|11.41|11.5|11.44|11.47|11.41|56
1729011600000|2024-10-15 17:00:00|11.48|11.42|11.51|11.45|11.56|11.5|11.46|11.4|50
1729011900000|2024-10-15 17:05:00|11.52|11.46|11.47|11.41|11.54|11.48|11.47|11.41|67
1729012200000|2024-10-15 17:10:00|11.48|11.42|11.47|11.41|11.49|11.43|11.42|11.36|101
1729012500000|2024-10-15 17:15:00|11.46|11.4|11.47|11.41|11.49|11.43|11.44|11.38|106
1729012800000|2024-10-15 17:20:00|11.48|11.42|11.52|11.46|11.52|11.46|11.46|11.4|49
1729013100000|2024-10-15 17:25:00|11.51|11.45|11.5|11.44|11.52|11.46|11.49|11.43|38
1729013400000|2024-10-15 17:30:00|11.49|11.43|11.49|11.43|11.53|11.47|11.48|11.42|65
1729013700000|2024-10-15 17:35:00|11.5|11.44|11.54|11.48|11.54|11.48|11.49|11.43|45
1729014000000|2024-10-15 17:40:00|11.55|11.49|11.58|11.52|11.6|11.54|11.55|11.49|44
1729014300000|2024-10-15 17:45:00|11.57|11.51|11.6|11.54|11.6|11.54|11.56|11.5|60
1729014600000|2024-10-15 17:50:00|11.59|11.53|11.59|11.53|11.6|11.54|11.58|11.52|23
1729014900000|2024-10-15 17:55:00|11.63|11.57|11.59|11.53|11.63|11.57|11.58|11.52|59
1729015200000|2024-10-15 18:00:00|11.6|11.54|11.62|11.56|11.64|11.58|11.57|11.51|81
1729015500000|2024-10-15 18:05:00|11.63|11.57|11.63|11.57|11.67|11.61|11.62|11.56|60
1729015800000|2024-10-15 18:10:00|11.62|11.56|11.61|11.55|11.63|11.57|11.61|11.55|12
1729016100000|2024-10-15 18:15:00|11.69|11.63|11.74|11.68|11.74|11.68|11.66|11.6|47
1729016400000|2024-10-15 18:20:00|11.73|11.67|11.76|11.7|11.77|11.71|11.72|11.66|50
1729016700000|2024-10-15 18:25:00|11.75|11.69|11.69|11.63|11.76|11.7|11.69|11.63|35
1729017000000|2024-10-15 18:30:00|11.7|11.64|11.68|11.62|11.71|11.65|11.67|11.61|28
1729017300000|2024-10-15 18:35:00|11.67|11.61|11.67|11.61|11.68|11.62|11.65|11.59|35
1729017600000|2024-10-15 18:40:00|11.66|11.6|11.66|11.6|11.68|11.62|11.65|11.59|20
1729017900000|2024-10-15 18:45:00|11.65|11.59|11.63|11.57|11.65|11.59|11.63|11.57|7
1729018200000|2024-10-15 18:50:00|11.62|11.56|11.61|11.55|11.63|11.57|11.61|11.55|17
1729018500000|2024-10-15 18:55:00|11.6|11.54|11.6|11.54|11.6|11.54|11.59|11.53|11
1729018800000|2024-10-15 19:00:00|11.59|11.53|11.55|11.49|11.61|11.55|11.55|11.49|21
1729019100000|2024-10-15 19:05:00|11.56|11.5|11.54|11.48|11.57|11.51|11.51|11.45|55
1729019400000|2024-10-15 19:10:00|11.55|11.49|11.54|11.48|11.56|11.5|11.53|11.47|24
1729019700000|2024-10-15 19:15:00|11.55|11.49|11.52|11.46|11.55|11.49|11.49|11.43|37
1729020000000|2024-10-15 19:20:00|11.51|11.45|11.52|11.46|11.53|11.47|11.51|11.45|18
1729020300000|2024-10-15 19:25:00|11.51|11.45|11.48|11.42|11.52|11.46|11.47|11.41|20
1729020600000|2024-10-15 19:30:00|11.49|11.43|11.48|11.42|11.51|11.45|11.48|11.42|16
1729020900000|2024-10-15 19:35:00|11.47|11.41|11.49|11.43|11.49|11.43|11.46|11.4|16
1729021200000|2024-10-15 19:40:00|11.48|11.42|11.5|11.44|11.5|11.44|11.48|11.42|11
1729021500000|2024-10-15 19:45:00|11.49|11.43|11.49|11.43|11.51|11.45|11.48|11.42|13
1729022100000|2024-10-15 19:55:00|11.5|11.44|11.5|11.44|11.51|11.45|11.5|11.44|7
1729022400000|2024-10-15 20:00:00|11.51|11.45|11.49|11.43|11.51|11.45|11.48|11.42|13
1729022700000|2024-10-15 20:05:00|11.5|11.44|11.5|11.44|11.5|11.44|11.5|11.44|1
1729023000000|2024-10-15 20:10:00|11.49|11.43|11.46|11.4|11.5|11.44|11.46|11.4|20
1729023300000|2024-10-15 20:15:00|11.44|11.38|11.4|11.34|11.45|11.39|11.39|11.33|29
1729023600000|2024-10-15 20:20:00|11.39|11.33|11.37|11.31|11.39|11.33|11.33|11.27|29
1729023900000|2024-10-15 20:25:00|11.38|11.32|11.33|11.27|11.39|11.33|11.33|11.27|30
1729024200000|2024-10-15 20:30:00|11.34|11.28|11.33|11.27|11.36|11.3|11.32|11.26|30
1729024500000|2024-10-15 20:35:00|11.34|11.28|11.32|11.26|11.34|11.28|11.31|11.25|37
1729024800000|2024-10-15 20:40:00|11.33|11.27|11.36|11.3|11.36|11.3|11.32|11.26|32
1729025100000|2024-10-15 20:45:00|11.37|11.31|11.38|11.32|11.4|11.34|11.37|11.31|18
1729025400000|2024-10-15 20:50:00|11.37|11.31|11.38|11.32|11.39|11.33|11.34|11.28|28
1729025700000|2024-10-15 20:55:00|11.37|11.31|11.32|11.26|11.38|11.32|11.3|11.24|44
1729026000000|2024-10-15 21:00:00|11.31|11.25|11.34|11.28|11.34|11.28|11.28|11.22|146
1729026300000|2024-10-15 21:05:00|11.33|11.27|11.33|11.27|11.36|11.3|11.31|11.25|51
1729026600000|2024-10-15 21:10:00|11.32|11.26|11.35|11.29|11.37|11.31|11.32|11.26|56
1729026900000|2024-10-15 21:15:00|11.36|11.3|11.36|11.3|11.38|11.32|11.35|11.29|35
1729027200000|2024-10-15 21:20:00|11.37|11.31|11.39|11.33|11.4|11.34|11.34|11.28|36
1729027500000|2024-10-15 21:25:00|11.38|11.32|11.41|11.35|11.41|11.35|11.38|11.32|36
1729027800000|2024-10-15 21:30:00|11.4|11.34|11.39|11.33|11.41|11.35|11.37|11.31|56
1729028100000|2024-10-15 21:35:00|11.38|11.32|11.36|11.3|11.39|11.33|11.34|11.28|35
1729028400000|2024-10-15 21:40:00|11.37|11.31|11.36|11.3|11.37|11.31|11.34|11.28|28
1729028700000|2024-10-15 21:45:00|11.37|11.31|11.37|11.31|11.37|11.31|11.36|11.3|3
1729029000000|2024-10-15 21:50:00|11.38|11.32|11.46|11.4|11.47|11.41|11.38|11.32|31
1729029300000|2024-10-15 21:55:00|11.47|11.41|11.47|11.41|11.48|11.42|11.46|11.4|19
1729029600000|2024-10-15 22:00:00|11.46|11.4|11.43|11.37|11.49|11.43|11.43|11.37|62
1729029900000|2024-10-15 22:05:00|11.44|11.38|11.43|11.37|11.44|11.38|11.41|11.35|26
1729030200000|2024-10-15 22:10:00|11.44|11.38|11.43|11.37|11.45|11.39|11.43|11.37|42
1729030500000|2024-10-15 22:15:00|11.44|11.38|11.46|11.4|11.47|11.41|11.44|11.38|13
1729030800000|2024-10-15 22:20:00|11.45|11.39|11.48|11.42|11.48|11.42|11.45|11.39|38
1729031100000|2024-10-15 22:25:00|11.47|11.41|11.52|11.46|11.53|11.47|11.47|11.41|25
1729031400000|2024-10-15 22:30:00|11.53|11.47|11.56|11.5|11.56|11.5|11.52|11.46|20
1729031700000|2024-10-15 22:35:00|11.55|11.49|11.55|11.49|11.57|11.51|11.54|11.48|25
1729032000000|2024-10-15 22:40:00|11.54|11.48|11.54|11.48|11.56|11.5|11.53|11.47|23
1729032300000|2024-10-15 22:45:00|11.53|11.47|11.54|11.48|11.54|11.48|11.52|11.46|6
1729032900000|2024-10-15 22:55:00|11.55|11.49|11.55|11.49|11.56|11.5|11.55|11.49|3
1729033200000|2024-10-15 23:00:00|11.56|11.5|11.6|11.54|11.6|11.54|11.55|11.49|25
1729033500000|2024-10-15 23:05:00|11.59|11.53|11.59|11.53|11.6|11.54|11.58|11.52|11
1729034100000|2024-10-15 23:15:00|11.6|11.54|11.6|11.54|11.6|11.54|11.59|11.53|5
1729034400000|2024-10-15 23:20:00|11.61|11.55|11.63|11.57|11.63|11.57|11.61|11.55|2
1729034700000|2024-10-15 23:25:00|11.64|11.58|11.65|11.59|11.65|11.59|11.64|11.58|4
1729035000000|2024-10-15 23:30:00|11.66|11.6|11.7|11.64|11.72|11.66|11.64|11.58|21
1729035300000|2024-10-15 23:35:00|11.71|11.65|11.76|11.7|11.76|11.7|11.71|11.65|14
1729035600000|2024-10-15 23:40:00|11.77|11.71|11.77|11.71|11.81|11.75|11.76|11.7|24
1729035900000|2024-10-15 23:45:00|11.76|11.7|11.73|11.67|11.78|11.72|11.72|11.66|26
1729036200000|2024-10-15 23:50:00|11.72|11.66|11.76|11.7|11.78|11.72|11.72|11.66|33
1729036500000|2024-10-15 23:55:00|11.77|11.71|11.78|11.72|11.81|11.75|11.77|11.71|24
1729036800000|2024-10-16 00:00:00|11.79|11.73|11.79|11.73|11.8|11.74|11.77|11.71|33
1729037100000|2024-10-16 00:05:00|11.78|11.72|11.75|11.69|11.8|11.74|11.74|11.68|22
1729037400000|2024-10-16 00:10:00|11.74|11.68|11.71|11.65|11.74|11.68|11.69|11.63|22
1729037700000|2024-10-16 00:15:00|11.72|11.66|11.74|11.68|11.74|11.68|11.69|11.63|21
1729038000000|2024-10-16 00:20:00|11.75|11.69|11.71|11.65|11.75|11.69|11.69|11.63|25
1729038300000|2024-10-16 00:25:00|11.7|11.64|11.68|11.62|11.71|11.65|11.68|11.62|5
1729038600000|2024-10-16 00:30:00|11.69|11.63|11.7|11.64|11.71|11.65|11.69|11.63|4
1729038900000|2024-10-16 00:35:00|11.71|11.65|11.72|11.66|11.72|11.66|11.7|11.64|8
1729039200000|2024-10-16 00:40:00|11.73|11.67|11.72|11.66|11.77|11.71|11.72|11.66|16
1729039500000|2024-10-16 00:45:00|11.71|11.65|11.72|11.66|11.72|11.66|11.67|11.61|24
1729039800000|2024-10-16 00:50:00|11.73|11.67|11.71|11.65|11.73|11.67|11.7|11.64|11
1729040100000|2024-10-16 00:55:00|11.7|11.64|11.68|11.62|11.72|11.66|11.67|11.61|19
1729040400000|2024-10-16 01:00:00|11.69|11.63|11.71|11.65|11.71|11.65|11.69|11.63|3
1729040700000|2024-10-16 01:05:00|11.68|11.62|11.64|11.58|11.68|11.62|11.63|11.57|6
1729041000000|2024-10-16 01:10:00|11.63|11.57|11.66|11.6|11.66|11.6|11.61|11.55|18
1729041300000|2024-10-16 01:15:00|11.67|11.61|11.72|11.66|11.75|11.69|11.67|11.61|49
1729041600000|2024-10-16 01:20:00|11.73|11.67|11.74|11.68|11.75|11.69|11.7|11.64|39
1729041900000|2024-10-16 01:25:00|11.73|11.67|11.74|11.68|11.74|11.68|11.7|11.64|32
1729042200000|2024-10-16 01:30:00|11.73|11.67|11.7|11.64|11.73|11.67|11.68|11.62|22
1729042500000|2024-10-16 01:35:00|11.69|11.63|11.66|11.6|11.7|11.64|11.65|11.59|6
1729042800000|2024-10-16 01:40:00|11.65|11.59|11.67|11.61|11.67|11.61|11.64|11.58|11
1729043100000|2024-10-16 01:45:00|11.66|11.6|11.66|11.6|11.66|11.6|11.64|11.58|23
1729043400000|2024-10-16 01:50:00|11.67|11.61|11.69|11.63|11.69|11.63|11.66|11.6|17
1729043700000|2024-10-16 01:55:00|11.68|11.62|11.69|11.63|11.7|11.64|11.68|11.62|4
1729044000000|2024-10-16 02:00:00|11.7|11.64|11.72|11.66|11.72|11.66|11.69|11.63|4
1729044300000|2024-10-16 02:05:00|11.73|11.67|11.77|11.71|11.79|11.73|11.73|11.67|25
1729044600000|2024-10-16 02:10:00|11.78|11.72|11.77|11.71|11.8|11.74|11.77|11.71|16
1729044900000|2024-10-16 02:15:00|11.78|11.72|11.74|11.68|11.78|11.72|11.73|11.67|17
1729045200000|2024-10-16 02:20:00|11.73|11.67|11.71|11.65|11.73|11.67|11.71|11.65|3
1729045500000|2024-10-16 02:25:00|11.72|11.66|11.71|11.65|11.73|11.67|11.71|11.65|12
1729045800000|2024-10-16 02:30:00|11.7|11.64|11.72|11.66|11.72|11.66|11.69|11.63|17
1729046100000|2024-10-16 02:35:00|11.73|11.67|11.74|11.68|11.75|11.69|11.71|11.65|14
1729046400000|2024-10-16 02:40:00|11.75|11.69|11.72|11.66|11.75|11.69|11.71|11.65|12
1729046700000|2024-10-16 02:45:00|11.73|11.67|11.72|11.66|11.74|11.68|11.72|11.66|14
1729047000000|2024-10-16 02:50:00|11.71|11.65|11.72|11.66|11.75|11.69|11.7|11.64|20
1729047300000|2024-10-16 02:55:00|11.71|11.65|11.7|11.64|11.72|11.66|11.69|11.63|20
1729047600000|2024-10-16 03:00:00|11.71|11.65|11.74|11.68|11.75|11.69|11.71|11.65|16
1729047900000|2024-10-16 03:05:00|11.75|11.69|11.72|11.66|11.75|11.69|11.71|11.65|14
1729048200000|2024-10-16 03:10:00|11.71|11.65|11.68|11.62|11.71|11.65|11.67|11.61|10
1729048500000|2024-10-16 03:15:00|11.67|11.61|11.66|11.6|11.67|11.61|11.65|11.59|8
1729048800000|2024-10-16 03:20:00|11.67|11.61|11.66|11.6|11.68|11.62|11.65|11.59|14
1729049100000|2024-10-16 03:25:00|11.67|11.61|11.67|11.61|11.67|11.61|11.66|11.6|7
1729049400000|2024-10-16 03:30:00|11.68|11.62|11.67|11.61|11.68|11.62|11.65|11.59|12
1729049700000|2024-10-16 03:35:00|11.66|11.6|11.64|11.58|11.67|11.61|11.64|11.58|11
1729050000000|2024-10-16 03:40:00|11.65|11.59|11.69|11.63|11.69|11.63|11.62|11.56|20
1729050300000|2024-10-16 03:45:00|11.7|11.64|11.7|11.64|11.7|11.64|11.7|11.64|1
1729050600000|2024-10-16 03:50:00|11.69|11.63|11.69|11.63|11.7|11.64|11.68|11.62|11
1729050900000|2024-10-16 03:55:00|11.68|11.62|11.69|11.63|11.69|11.63|11.67|11.61|10
1729051200000|2024-10-16 04:00:00|11.7|11.64|11.73|11.67|11.74|11.68|11.69|11.63|12
1729051500000|2024-10-16 04:05:00|11.72|11.66|11.74|11.68|11.74|11.68|11.71|11.65|15
1729051800000|2024-10-16 04:10:00|11.75|11.69|11.73|11.67|11.75|11.69|11.73|11.67|9
1729052100000|2024-10-16 04:15:00|11.73|11.67|11.73|11.67|11.74|11.68|11.72|11.66|15
1729052400000|2024-10-16 04:20:00|11.74|11.68|11.72|11.66|11.74|11.68|11.72|11.66|11
1729052700000|2024-10-16 04:25:00|11.71|11.65|11.7|11.64|11.72|11.66|11.69|11.63|22
1729053300000|2024-10-16 04:35:00|11.69|11.63|11.68|11.62|11.69|11.63|11.65|11.59|21
1729053600000|2024-10-16 04:40:00|11.69|11.63|11.71|11.65|11.71|11.65|11.68|11.62|17
1729053900000|2024-10-16 04:45:00|11.7|11.64|11.68|11.62|11.71|11.65|11.67|11.61|12
1729054200000|2024-10-16 04:50:00|11.69|11.63|11.73|11.67|11.74|11.68|11.69|11.63|11
1729054500000|2024-10-16 04:55:00|11.74|11.68|11.75|11.69|11.76|11.7|11.72|11.66|12
1729054800000|2024-10-16 05:00:00|11.76|11.7|11.74|11.68|11.77|11.71|11.73|11.67|21
1729055100000|2024-10-16 05:05:00|11.75|11.69|11.73|11.67|11.75|11.69|11.73|11.67|13
1729055400000|2024-10-16 05:10:00|11.72|11.66|11.75|11.69|11.75|11.69|11.72|11.66|12
1729055700000|2024-10-16 05:15:00|11.76|11.7|11.81|11.75|11.82|11.76|11.76|11.7|28
1729056000000|2024-10-16 05:20:00|11.82|11.76|11.86|11.8|11.86|11.8|11.82|11.76|17
1729056300000|2024-10-16 05:25:00|11.93|11.87|11.98|11.92|11.99|11.93|11.93|11.87|16
1729056600000|2024-10-16 05:30:00|11.97|11.91|11.91|11.85|11.98|11.92|11.89|11.83|55
1729056900000|2024-10-16 05:35:00|11.92|11.86|11.91|11.85|11.93|11.87|11.89|11.83|27
1729057200000|2024-10-16 05:40:00|11.92|11.86|11.91|11.85|11.93|11.87|11.91|11.85|18
1729057500000|2024-10-16 05:45:00|11.9|11.84|11.89|11.83|11.92|11.86|11.89|11.83|22
1729057800000|2024-10-16 05:50:00|11.88|11.82|11.91|11.85|11.93|11.87|11.88|11.82|20
1729058100000|2024-10-16 05:55:00|11.9|11.84|11.87|11.81|11.91|11.85|11.87|11.81|10
1729058400000|2024-10-16 06:00:00|11.86|11.8|11.85|11.79|11.87|11.81|11.85|11.79|18
1729058700000|2024-10-16 06:05:00|11.86|11.8|11.87|11.81|11.88|11.82|11.85|11.79|10
1729059000000|2024-10-16 06:10:00|11.88|11.82|11.92|11.86|11.92|11.86|11.88|11.82|11
1729059300000|2024-10-16 06:15:00|11.93|11.87|11.91|11.85|11.93|11.87|11.9|11.84|7
1729059600000|2024-10-16 06:20:00|11.9|11.84|11.89|11.83|11.9|11.84|11.86|11.8|10
1729059900000|2024-10-16 06:25:00|11.9|11.84|11.83|11.77|11.93|11.87|11.81|11.75|12
1729060200000|2024-10-16 06:30:00|11.82|11.76|11.87|11.81|11.87|11.81|11.78|11.72|32
1729060500000|2024-10-16 06:35:00|11.86|11.8|11.95|11.89|11.95|11.89|11.85|11.79|36
1729060800000|2024-10-16 06:40:00|11.94|11.88|11.91|11.85|11.97|11.91|11.9|11.84|26
1729061100000|2024-10-16 06:45:00|11.92|11.86|11.87|11.81|11.92|11.86|11.86|11.8|44
1729061400000|2024-10-16 06:50:00|11.86|11.8|11.87|11.81|11.88|11.82|11.85|11.79|28
1729061700000|2024-10-16 06:55:00|11.86|11.8|11.87|11.81|11.88|11.82|11.85|11.79|26
1729062000000|2024-10-16 07:00:00|11.86|11.8|11.87|11.81|11.87|11.81|11.81|11.75|32
1729062300000|2024-10-16 07:05:00|11.88|11.82|11.88|11.82|11.9|11.84|11.85|11.79|35
1729062600000|2024-10-16 07:10:00|11.87|11.81|11.79|11.73|11.87|11.81|11.79|11.73|37
1729062900000|2024-10-16 07:15:00|11.82|11.76|11.83|11.77|11.84|11.78|11.82|11.76|4
1729063200000|2024-10-16 07:20:00|11.84|11.78|11.83|11.77|11.85|11.79|11.8|11.74|38
1729063500000|2024-10-16 07:25:00|11.84|11.78|11.87|11.81|11.87|11.81|11.83|11.77|18
1729063800000|2024-10-16 07:30:00|11.86|11.8|11.91|11.85|11.91|11.85|11.86|11.8|14
1729064100000|2024-10-16 07:35:00|11.92|11.86|11.93|11.87|11.97|11.91|11.91|11.85|56
1729064400000|2024-10-16 07:40:00|11.94|11.88|11.89|11.83|11.94|11.88|11.88|11.82|46
1729064700000|2024-10-16 07:45:00|11.91|11.85|11.95|11.89|11.97|11.91|11.89|11.83|51
1729065000000|2024-10-16 07:50:00|11.94|11.88|11.97|11.91|11.98|11.92|11.92|11.86|40
1729065300000|2024-10-16 07:55:00|11.96|11.9|12.05|11.99|12.06|12|11.96|11.9|79
1729065600000|2024-10-16 08:00:00|12.03|11.97|12.05|11.99|12.12|12.06|12.03|11.97|82
1729065900000|2024-10-16 08:05:00|12.06|12|12.05|11.99|12.07|12.01|12.03|11.97|56
1729066200000|2024-10-16 08:10:00|12.04|11.98|12.02|11.96|12.07|12.01|12.01|11.95|43
1729066500000|2024-10-16 08:15:00|12.01|11.95|12.04|11.98|12.07|12.01|12.01|11.95|48
1729066800000|2024-10-16 08:20:00|12.05|11.99|12.17|12.11|12.17|12.11|12.03|11.97|61
1729067100000|2024-10-16 08:25:00|12.16|12.1|12.18|12.12|12.23|12.17|12.14|12.08|56
1729067400000|2024-10-16 08:30:00|12.19|12.13|12.26|12.2|12.3|12.24|12.19|12.13|86
1729067700000|2024-10-16 08:35:00|12.27|12.21|12.4|12.34|12.4|12.34|12.27|12.21|75
1729068000000|2024-10-16 08:40:00|12.38|12.32|12.47|12.41|12.49|12.43|12.37|12.31|124
1729068300000|2024-10-16 08:45:00|12.48|12.42|12.52|12.46|12.57|12.51|12.48|12.42|125
1729068600000|2024-10-16 08:50:00|12.51|12.45|12.44|12.38|12.51|12.45|12.42|12.36|104
1729068900000|2024-10-16 08:55:00|12.43|12.37|12.42|12.36|12.47|12.41|12.41|12.35|80
1729069200000|2024-10-16 09:00:00|12.41|12.35|12.43|12.37|12.48|12.42|12.4|12.34|71
1729069500000|2024-10-16 09:05:00|12.44|12.38|12.36|12.3|12.44|12.38|12.35|12.29|55
1729069800000|2024-10-16 09:10:00|12.37|12.31|12.38|12.32|12.39|12.33|12.37|12.31|12
1729070100000|2024-10-16 09:15:00|12.39|12.33|12.51|12.45|12.51|12.45|12.37|12.31|77
1729070700000|2024-10-16 09:25:00|12.67|12.61|12.68|12.62|12.69|12.63|12.67|12.61|4
1729071000000|2024-10-16 09:30:00|12.66|12.6|12.68|12.62|12.71|12.65|12.65|12.59|61
1729071300000|2024-10-16 09:35:00|12.67|12.61|12.77|12.71|12.77|12.71|12.65|12.59|100
1729071600000|2024-10-16 09:40:00|12.78|12.72|12.86|12.8|12.87|12.81|12.73|12.67|71
1729071900000|2024-10-16 09:45:00|12.85|12.79|12.79|12.73|12.87|12.81|12.79|12.73|65
1729072200000|2024-10-16 09:50:00|12.78|12.72|12.72|12.66|12.78|12.72|12.71|12.65|59
1729072500000|2024-10-16 09:55:00|12.73|12.67|12.74|12.68|12.76|12.7|12.68|12.62|51
1729072800000|2024-10-16 10:00:00|12.75|12.69|12.75|12.69|12.78|12.72|12.68|12.62|55
1729073100000|2024-10-16 10:05:00|12.76|12.7|12.74|12.68|12.79|12.73|12.74|12.68|51
1729073400000|2024-10-16 10:10:00|12.73|12.67|12.76|12.7|12.76|12.7|12.68|12.62|54
1729073700000|2024-10-16 10:15:00|12.75|12.69|12.67|12.61|12.75|12.69|12.67|12.61|43
1729074000000|2024-10-16 10:20:00|12.66|12.6|12.69|12.63|12.71|12.65|12.66|12.6|38
1729074300000|2024-10-16 10:25:00|12.7|12.64|12.62|12.56|12.7|12.64|12.61|12.55|23
1729074600000|2024-10-16 10:30:00|12.63|12.57|12.62|12.56|12.65|12.59|12.6|12.54|34
1729074900000|2024-10-16 10:35:00|12.61|12.55|12.59|12.53|12.65|12.59|12.59|12.53|17
1729075200000|2024-10-16 10:40:00|12.6|12.54|12.57|12.51|12.6|12.54|12.56|12.5|6
1729075500000|2024-10-16 10:45:00|12.58|12.52|12.58|12.52|12.6|12.54|12.56|12.5|27
1729075800000|2024-10-16 10:50:00|12.59|12.53|12.59|12.53|12.62|12.56|12.56|12.5|43
1729076100000|2024-10-16 10:55:00|12.58|12.52|12.57|12.51|12.61|12.55|12.56|12.5|31
1729076400000|2024-10-16 11:00:00|12.58|12.52|12.56|12.5|12.58|12.52|12.51|12.45|37
1729076700000|2024-10-16 11:05:00|12.55|12.49|12.55|12.49|12.59|12.53|12.54|12.48|25
1729077000000|2024-10-16 11:10:00|12.54|12.48|12.6|12.54|12.6|12.54|12.54|12.48|17
1729077300000|2024-10-16 11:15:00|12.61|12.55|12.53|12.47|12.65|12.59|12.53|12.47|19
1729077600000|2024-10-16 11:20:00|12.54|12.48|12.58|12.52|12.58|12.52|12.52|12.46|35
1729077900000|2024-10-16 11:25:00|12.57|12.51|12.59|12.53|12.64|12.58|12.57|12.51|53
1729078200000|2024-10-16 11:30:00|12.6|12.54|12.58|12.52|12.65|12.59|12.57|12.51|65
1729078500000|2024-10-16 11:35:00|12.57|12.51|12.62|12.56|12.64|12.58|12.56|12.5|68
1729078800000|2024-10-16 11:40:00|12.63|12.57|12.61|12.55|12.63|12.57|12.59|12.53|39
1729079100000|2024-10-16 11:45:00|12.6|12.54|12.61|12.55|12.61|12.55|12.59|12.53|6
1729079400000|2024-10-16 11:50:00|12.6|12.54|12.62|12.56|12.66|12.6|12.56|12.5|88
1729079700000|2024-10-16 11:55:00|12.61|12.55|12.63|12.57|12.68|12.62|12.59|12.53|63
1729080000000|2024-10-16 12:00:00|12.64|12.58|12.59|12.53|12.65|12.59|12.51|12.45|92
1729080300000|2024-10-16 12:05:00|12.6|12.54|12.55|12.49|12.62|12.56|12.54|12.48|70
1729080600000|2024-10-16 12:10:00|12.56|12.5|12.73|12.67|12.77|12.71|12.56|12.5|120
1729080900000|2024-10-16 12:15:00|12.74|12.68|12.62|12.56|12.74|12.68|12.6|12.54|81
1729081200000|2024-10-16 12:20:00|12.63|12.57|12.73|12.67|12.73|12.67|12.62|12.56|79
1729081500000|2024-10-16 12:25:00|12.72|12.66|12.69|12.63|12.76|12.7|12.65|12.59|64
1729081800000|2024-10-16 12:30:00|12.68|12.62|12.62|12.56|12.68|12.62|12.61|12.55|49
1729082100000|2024-10-16 12:35:00|12.61|12.55|12.59|12.53|12.61|12.55|12.59|12.53|9
1729082700000|2024-10-16 12:45:00|12.71|12.65|12.71|12.65|12.73|12.67|12.68|12.62|59
1729083000000|2024-10-16 12:50:00|12.72|12.66|12.69|12.63|12.72|12.66|12.69|12.63|12
1729083300000|2024-10-16 12:55:00|12.68|12.62|12.64|12.58|12.68|12.62|12.64|12.58|4
1729083600000|2024-10-16 13:00:00|12.65|12.59|12.66|12.6|12.68|12.62|12.6|12.54|56
1729083900000|2024-10-16 13:05:00|12.67|12.61|12.63|12.57|12.67|12.61|12.6|12.54|61
1729084200000|2024-10-16 13:10:00|12.62|12.56|12.6|12.54|12.65|12.59|12.58|12.52|29
1729084500000|2024-10-16 13:15:00|12.6|12.54|12.61|12.55|12.62|12.56|12.56|12.5|20
1729084800000|2024-10-16 13:20:00|12.6|12.54|12.67|12.61|12.67|12.61|12.6|12.54|36
1729085100000|2024-10-16 13:25:00|12.66|12.6|12.71|12.65|12.72|12.66|12.66|12.6|34
1729085400000|2024-10-16 13:30:00|12.7|12.64|12.73|12.67|12.74|12.68|12.61|12.55|120
1729085700000|2024-10-16 13:35:00|12.72|12.66|12.57|12.51|12.73|12.67|12.57|12.51|106
1729086000000|2024-10-16 13:40:00|12.58|12.52|12.61|12.55|12.72|12.66|12.56|12.5|109
1729086300000|2024-10-16 13:45:00|12.6|12.54|12.69|12.63|12.71|12.65|12.56|12.5|128
1729086600000|2024-10-16 13:50:00|12.68|12.62|12.63|12.57|12.69|12.63|12.58|12.52|110
1729086900000|2024-10-16 13:55:00|12.64|12.58|12.6|12.54|12.66|12.6|12.58|12.52|59
1729087200000|2024-10-16 14:00:00|12.61|12.55|12.69|12.63|12.69|12.63|12.57|12.51|85
1729087500000|2024-10-16 14:05:00|12.68|12.62|12.68|12.62|12.74|12.68|12.65|12.59|87
1729087800000|2024-10-16 14:10:00|12.69|12.63|12.7|12.64|12.72|12.66|12.64|12.58|74
1729088100000|2024-10-16 14:15:00|12.71|12.65|12.76|12.7|12.82|12.76|12.71|12.65|78
1729088400000|2024-10-16 14:20:00|12.77|12.71|12.74|12.68|12.78|12.72|12.73|12.67|80
1729088700000|2024-10-16 14:25:00|12.75|12.69|12.72|12.66|12.77|12.71|12.7|12.64|74
1729089000000|2024-10-16 14:30:00|12.71|12.65|12.75|12.69|12.76|12.7|12.69|12.63|69
1729089300000|2024-10-16 14:35:00|12.76|12.7|12.69|12.63|12.81|12.75|12.68|12.62|94
1729089600000|2024-10-16 14:40:00|12.68|12.62|12.59|12.53|12.7|12.64|12.59|12.53|82
1729089900000|2024-10-16 14:45:00|12.59|12.53|12.63|12.57|12.64|12.58|12.55|12.49|71
1729090200000|2024-10-16 14:50:00|12.64|12.58|12.65|12.59|12.66|12.6|12.6|12.54|62
1729090500000|2024-10-16 14:55:00|12.64|12.58|12.6|12.54|12.64|12.58|12.59|12.53|59
1729090800000|2024-10-16 15:00:00|12.61|12.55|12.55|12.49|12.64|12.58|12.55|12.49|91
1729091100000|2024-10-16 15:05:00|12.54|12.48|12.46|12.4|12.54|12.48|12.39|12.33|119
1729091400000|2024-10-16 15:10:00|12.47|12.41|12.51|12.45|12.51|12.45|12.46|12.4|63
1729091700000|2024-10-16 15:15:00|12.5|12.44|12.54|12.48|12.56|12.5|12.48|12.42|67
1729092000000|2024-10-16 15:20:00|12.53|12.47|12.56|12.5|12.62|12.56|12.53|12.47|64
1729092300000|2024-10-16 15:25:00|12.57|12.51|12.59|12.53|12.59|12.53|12.55|12.49|57
1729092600000|2024-10-16 15:30:00|12.6|12.54|12.64|12.58|12.67|12.61|12.59|12.53|65
1729092900000|2024-10-16 15:35:00|12.63|12.57|12.66|12.6|12.69|12.63|12.63|12.57|68
1729093500000|2024-10-16 15:45:00|12.64|12.58|12.65|12.59|12.66|12.6|12.61|12.55|42
1729093800000|2024-10-16 15:50:00|12.66|12.6|12.65|12.59|12.68|12.62|12.62|12.56|54
1729094100000|2024-10-16 15:55:00|12.64|12.58|12.65|12.59|12.66|12.6|12.62|12.56|46
1729094400000|2024-10-16 16:00:00|12.66|12.6|12.69|12.63|12.7|12.64|12.64|12.58|76
1729094700000|2024-10-16 16:05:00|12.7|12.64|12.7|12.64|12.71|12.65|12.59|12.53|88
1729095000000|2024-10-16 16:10:00|12.69|12.63|12.62|12.56|12.75|12.69|12.6|12.54|84
1729095300000|2024-10-16 16:15:00|12.63|12.57|12.63|12.57|12.64|12.58|12.56|12.5|107
1729095600000|2024-10-16 16:20:00|12.64|12.58|12.67|12.61|12.71|12.65|12.59|12.53|93
1729095900000|2024-10-16 16:25:00|12.68|12.62|12.69|12.63|12.7|12.64|12.66|12.6|76
1729096200000|2024-10-16 16:30:00|12.68|12.62|12.56|12.5|12.69|12.63|12.56|12.5|71
1729096500000|2024-10-16 16:35:00|12.57|12.51|12.59|12.53|12.6|12.54|12.52|12.46|79
1729096800000|2024-10-16 16:40:00|12.6|12.54|12.54|12.48|12.6|12.54|12.53|12.47|45
1729097100000|2024-10-16 16:45:00|12.52|12.46|12.6|12.54|12.61|12.55|12.49|12.43|61
1729097400000|2024-10-16 16:50:00|12.61|12.55|12.65|12.59|12.66|12.6|12.6|12.54|61
1729097700000|2024-10-16 16:55:00|12.64|12.58|12.68|12.62|12.71|12.65|12.64|12.58|57
1729098000000|2024-10-16 17:00:00|12.69|12.63|12.64|12.58|12.7|12.64|12.64|12.58|30
1729098300000|2024-10-16 17:05:00|12.61|12.55|12.58|12.52|12.61|12.55|12.57|12.51|16
1729098600000|2024-10-16 17:10:00|12.59|12.53|12.63|12.57|12.64|12.58|12.58|12.52|43
1729098900000|2024-10-16 17:15:00|12.64|12.58|12.69|12.63|12.71|12.65|12.63|12.57|66
1729099200000|2024-10-16 17:20:00|12.68|12.62|12.73|12.67|12.77|12.71|12.68|12.62|54
1729099500000|2024-10-16 17:25:00|12.74|12.68|12.81|12.75|12.82|12.76|12.74|12.68|56
1729099800000|2024-10-16 17:30:00|12.8|12.74|12.83|12.77|12.85|12.79|12.8|12.74|57
1729100100000|2024-10-16 17:35:00|12.82|12.76|12.85|12.79|12.86|12.8|12.81|12.75|24
1729100400000|2024-10-16 17:40:00|12.78|12.72|12.77|12.71|12.78|12.72|12.77|12.71|4
1729100700000|2024-10-16 17:45:00|12.78|12.72|12.81|12.75|12.84|12.78|12.78|12.72|17
1729101000000|2024-10-16 17:50:00|12.8|12.74|12.76|12.7|12.83|12.77|12.75|12.69|36
1729101300000|2024-10-16 17:55:00|12.77|12.71|12.74|12.68|12.78|12.72|12.73|12.67|34
1729101600000|2024-10-16 18:00:00|12.73|12.67|12.77|12.71|12.79|12.73|12.72|12.66|49
1729101900000|2024-10-16 18:05:00|12.75|12.69|12.7|12.64|12.75|12.69|12.67|12.61|28
1729102200000|2024-10-16 18:10:00|12.69|12.63|12.69|12.63|12.7|12.64|12.69|12.63|5
1729102500000|2024-10-16 18:15:00|12.71|12.65|12.65|12.59|12.71|12.65|12.65|12.59|2
1729102800000|2024-10-16 18:20:00|12.66|12.6|12.64|12.58|12.67|12.61|12.64|12.58|45
1729103100000|2024-10-16 18:25:00|12.65|12.59|12.66|12.6|12.66|12.6|12.63|12.57|34
1729103400000|2024-10-16 18:30:00|12.67|12.61|12.71|12.65|12.71|12.65|12.66|12.6|43
1729103700000|2024-10-16 18:35:00|12.69|12.63|12.65|12.59|12.69|12.63|12.65|12.59|3
1729104000000|2024-10-16 18:40:00|12.66|12.6|12.66|12.6|12.68|12.62|12.64|12.58|39
1729104300000|2024-10-16 18:45:00|12.68|12.62|12.7|12.64|12.73|12.67|12.68|12.62|39
1729104600000|2024-10-16 18:50:00|12.71|12.65|12.7|12.64|12.72|12.66|12.69|12.63|30
1729104900000|2024-10-16 18:55:00|12.69|12.63|12.68|12.62|12.69|12.63|12.65|12.59|44
1729105200000|2024-10-16 19:00:00|12.66|12.6|12.66|12.6|12.66|12.6|12.64|12.58|9
1729105500000|2024-10-16 19:05:00|12.65|12.59|12.71|12.65|12.72|12.66|12.65|12.59|33
1729105800000|2024-10-16 19:10:00|12.7|12.64|12.71|12.65|12.71|12.65|12.7|12.64|16
1729106400000|2024-10-16 19:20:00|12.68|12.62|12.72|12.66|12.73|12.67|12.67|12.61|37
1729106700000|2024-10-16 19:25:00|12.71|12.65|12.7|12.64|12.73|12.67|12.68|12.62|64
1729107000000|2024-10-16 19:30:00|12.71|12.65|12.71|12.65|12.72|12.66|12.68|12.62|51
1729107300000|2024-10-16 19:35:00|12.7|12.64|12.71|12.65|12.72|12.66|12.69|12.63|36
1729107600000|2024-10-16 19:40:00|12.7|12.64|12.71|12.65|12.71|12.65|12.68|12.62|32
1729107900000|2024-10-16 19:45:00|12.71|12.65|12.73|12.67|12.73|12.67|12.7|12.64|23
1729108200000|2024-10-16 19:50:00|12.74|12.68|12.73|12.67|12.75|12.69|12.71|12.65|43
1729108500000|2024-10-16 19:55:00|12.74|12.68|12.77|12.71|12.78|12.72|12.73|12.67|31
1729108800000|2024-10-16 20:00:00|12.76|12.7|12.78|12.72|12.82|12.76|12.76|12.7|29
1729109100000|2024-10-16 20:05:00|12.77|12.71|12.81|12.75|12.82|12.76|12.77|12.71|18
1729109400000|2024-10-16 20:10:00|12.82|12.76|12.89|12.83|12.9|12.84|12.8|12.74|48
1729109700000|2024-10-16 20:15:00|12.9|12.84|12.92|12.86|12.93|12.87|12.85|12.79|53
1729110000000|2024-10-16 20:20:00|12.93|12.87|12.94|12.88|12.97|12.91|12.92|12.86|48
1729110300000|2024-10-16 20:25:00|12.95|12.89|12.92|12.86|12.96|12.9|12.92|12.86|26
1729110600000|2024-10-16 20:30:00|12.93|12.87|12.96|12.9|13.01|12.95|12.89|12.83|46
1729110900000|2024-10-16 20:35:00|12.97|12.91|12.94|12.88|12.99|12.93|12.94|12.88|42
1729111200000|2024-10-16 20:40:00|12.95|12.89|12.94|12.88|12.95|12.89|12.94|12.88|2
1729111500000|2024-10-16 20:45:00|12.95|12.89|12.94|12.88|13.01|12.95|12.94|12.88|36
1729111800000|2024-10-16 20:50:00|12.95|12.89|12.89|12.83|12.97|12.91|12.88|12.82|45
1729112100000|2024-10-16 20:55:00|12.88|12.82|12.87|12.81|12.89|12.83|12.86|12.8|44
1729112400000|2024-10-16 21:00:00|12.87|12.81|12.79|12.73|12.88|12.82|12.78|12.72|88
1729112700000|2024-10-16 21:05:00|12.78|12.72|12.71|12.65|12.79|12.73|12.69|12.63|88
1729113000000|2024-10-16 21:10:00|12.7|12.64|12.73|12.67|12.73|12.67|12.68|12.62|82
1729113300000|2024-10-16 21:15:00|12.74|12.68|12.7|12.64|12.77|12.71|12.68|12.62|61
1729113600000|2024-10-16 21:20:00|12.71|12.65|12.66|12.6|12.71|12.65|12.65|12.59|58
1729113900000|2024-10-16 21:25:00|12.67|12.61|12.69|12.63|12.7|12.64|12.65|12.59|53
1729114200000|2024-10-16 21:30:00|12.7|12.64|12.71|12.65|12.71|12.65|12.68|12.62|16
1729114500000|2024-10-16 21:35:00|12.72|12.66|12.77|12.71|12.79|12.73|12.71|12.65|40
1729114800000|2024-10-16 21:40:00|12.78|12.72|12.74|12.68|12.78|12.72|12.74|12.68|25
1729115100000|2024-10-16 21:45:00|12.73|12.67|12.73|12.67|12.74|12.68|12.72|12.66|37
1729115400000|2024-10-16 21:50:00|12.72|12.66|12.69|12.63|12.72|12.66|12.68|12.62|28
1729115700000|2024-10-16 21:55:00|12.7|12.64|12.71|12.65|12.71|12.65|12.68|12.62|28
1729116000000|2024-10-16 22:00:00|12.73|12.67|12.73|12.67|12.75|12.69|12.72|12.66|15
1729116300000|2024-10-16 22:05:00|12.74|12.68|12.74|12.68|12.77|12.71|12.74|12.68|27
1729116600000|2024-10-16 22:10:00|12.75|12.69|12.69|12.63|12.75|12.69|12.68|12.62|23
1729116900000|2024-10-16 22:15:00|12.7|12.64|12.71|12.65|12.71|12.65|12.69|12.63|10
1729117200000|2024-10-16 22:20:00|12.7|12.64|12.7|12.64|12.74|12.68|12.7|12.64|11
1729117500000|2024-10-16 22:25:00|12.69|12.63|12.66|12.6|12.7|12.64|12.65|12.59|26
1729117800000|2024-10-16 22:30:00|12.67|12.61|12.69|12.63|12.69|12.63|12.66|12.6|29
1729118100000|2024-10-16 22:35:00|12.68|12.62|12.68|12.62|12.68|12.62|12.68|12.62|1
1729118400000|2024-10-16 22:40:00|12.69|12.63|12.71|12.65|12.73|12.67|12.69|12.63|29
1729118700000|2024-10-16 22:45:00|12.72|12.66|12.71|12.65|12.73|12.67|12.71|12.65|16
1729119000000|2024-10-16 22:50:00|12.7|12.64|12.71|12.65|12.71|12.65|12.69|12.63|16
1729119300000|2024-10-16 22:55:00|12.72|12.66|12.73|12.67|12.73|12.67|12.72|12.66|2
1729119600000|2024-10-16 23:00:00|12.74|12.68|12.73|12.67|12.74|12.68|12.7|12.64|30
1729119900000|2024-10-16 23:05:00|12.74|12.68|12.73|12.67|12.74|12.68|12.71|12.65|20
1729120200000|2024-10-16 23:10:00|12.72|12.66|12.69|12.63|12.73|12.67|12.68|12.62|32
1729120500000|2024-10-16 23:15:00|12.68|12.62|12.66|12.6|12.68|12.62|12.66|12.6|5
1729120800000|2024-10-16 23:20:00|12.67|12.61|12.66|12.6|12.69|12.63|12.65|12.59|16
1729121100000|2024-10-16 23:25:00|12.65|12.59|12.64|12.58|12.68|12.62|12.63|12.57|31
1729121400000|2024-10-16 23:30:00|12.65|12.59|12.66|12.6|12.66|12.6|12.63|12.57|20
1729121700000|2024-10-16 23:35:00|12.67|12.61|12.63|12.57|12.67|12.61|12.63|12.57|21
1729122000000|2024-10-16 23:40:00|12.62|12.56|12.61|12.55|12.64|12.58|12.6|12.54|20
1729122300000|2024-10-16 23:45:00|12.58|12.52|12.57|12.51|12.58|12.52|12.57|12.51|6
1729122600000|2024-10-16 23:50:00|12.56|12.5|12.61|12.55|12.61|12.55|12.56|12.5|28
1729122900000|2024-10-16 23:55:00|12.6|12.54|12.6|12.54|12.62|12.56|12.6|12.54|23
1729123200000|2024-10-17 00:00:00|12.61|12.55|12.65|12.59|12.65|12.59|12.61|12.55|31
1729123500000|2024-10-17 00:05:00|12.66|12.6|12.58|12.52|12.66|12.6|12.58|12.52|29
1729123800000|2024-10-17 00:10:00|12.57|12.51|12.56|12.5|12.57|12.51|12.55|12.49|20
1729124100000|2024-10-17 00:15:00|12.55|12.49|12.61|12.55|12.61|12.55|12.53|12.47|57
1729124400000|2024-10-17 00:20:00|12.62|12.56|12.58|12.52|12.64|12.58|12.57|12.51|46
1729124700000|2024-10-17 00:25:00|12.57|12.51|12.61|12.55|12.62|12.56|12.56|12.5|23
1729125000000|2024-10-17 00:30:00|12.62|12.56|12.65|12.59|12.65|12.59|12.58|12.52|43
1729125300000|2024-10-17 00:35:00|12.64|12.58|12.68|12.62|12.7|12.64|12.64|12.58|34
1729125600000|2024-10-17 00:40:00|12.67|12.61|12.66|12.6|12.68|12.62|12.65|12.59|30
1729125900000|2024-10-17 00:45:00|12.65|12.59|12.61|12.55|12.66|12.6|12.6|12.54|21
1729126200000|2024-10-17 00:50:00|12.6|12.54|12.53|12.47|12.6|12.54|12.51|12.45|30
1729126500000|2024-10-17 00:55:00|12.52|12.46|12.5|12.44|12.52|12.46|12.5|12.44|21
1729126800000|2024-10-17 01:00:00|12.52|12.46|12.54|12.48|12.55|12.49|12.49|12.43|47
1729127100000|2024-10-17 01:05:00|12.53|12.47|12.49|12.43|12.53|12.47|12.48|12.42|38
1729127400000|2024-10-17 01:10:00|12.48|12.42|12.46|12.4|12.48|12.42|12.45|12.39|33
1729127700000|2024-10-17 01:15:00|12.47|12.41|12.48|12.42|12.48|12.42|12.44|12.38|42
1729128000000|2024-10-17 01:20:00|12.47|12.41|12.46|12.4|12.48|12.42|12.45|12.39|24
1729128300000|2024-10-17 01:25:00|12.45|12.39|12.43|12.37|12.45|12.39|12.43|12.37|11
1729128600000|2024-10-17 01:30:00|12.43|12.37|12.43|12.37|12.43|12.37|12.41|12.35|7
1729128900000|2024-10-17 01:35:00|12.42|12.36|12.44|12.38|12.44|12.38|12.41|12.35|31
1729129200000|2024-10-17 01:40:00|12.43|12.37|12.46|12.4|12.46|12.4|12.42|12.36|22
1729129500000|2024-10-17 01:45:00|12.47|12.41|12.45|12.39|12.47|12.41|12.44|12.38|9
1729129800000|2024-10-17 01:50:00|12.47|12.41|12.47|12.41|12.47|12.41|12.47|12.41|1
1729130100000|2024-10-17 01:55:00|12.46|12.4|12.48|12.42|12.48|12.42|12.46|12.4|3
1729130400000|2024-10-17 02:00:00|12.53|12.47|12.52|12.46|12.53|12.47|12.5|12.44|30
1729130700000|2024-10-17 02:05:00|12.53|12.47|12.56|12.5|12.56|12.5|12.53|12.47|14
1729131000000|2024-10-17 02:10:00|12.55|12.49|12.53|12.47|12.55|12.49|12.53|12.47|9
1729131300000|2024-10-17 02:15:00|12.54|12.48|12.5|12.44|12.54|12.48|12.5|12.44|25
1729131600000|2024-10-17 02:20:00|12.49|12.43|12.5|12.44|12.51|12.45|12.48|12.42|12
1729131900000|2024-10-17 02:25:00|12.49|12.43|12.49|12.43|12.5|12.44|12.48|12.42|15
1729132200000|2024-10-17 02:30:00|12.5|12.44|12.49|12.43|12.5|12.44|12.47|12.41|12
1729132500000|2024-10-17 02:35:00|12.48|12.42|12.47|12.41|12.48|12.42|12.46|12.4|6
1729132800000|2024-10-17 02:40:00|12.46|12.4|12.45|12.39|12.46|12.4|12.42|12.36|25
1729133400000|2024-10-17 02:50:00|12.46|12.4|12.48|12.42|12.49|12.43|12.45|12.39|11
1729133700000|2024-10-17 02:55:00|12.47|12.41|12.49|12.43|12.49|12.43|12.46|12.4|11
1729134000000|2024-10-17 03:00:00|12.48|12.42|12.47|12.41|12.5|12.44|12.47|12.41|16
1729134300000|2024-10-17 03:05:00|12.46|12.4|12.46|12.4|12.48|12.42|12.46|12.4|15
1729134900000|2024-10-17 03:15:00|12.47|12.41|12.47|12.41|12.48|12.42|12.45|12.39|19
1729135200000|2024-10-17 03:20:00|12.48|12.42|12.51|12.45|12.51|12.45|12.47|12.41|8
1729135500000|2024-10-17 03:25:00|12.5|12.44|12.52|12.46|12.52|12.46|12.5|12.44|3
1729135800000|2024-10-17 03:30:00|12.52|12.46|12.49|12.43|12.52|12.46|12.49|12.43|10
1729136100000|2024-10-17 03:35:00|12.48|12.42|12.51|12.45|12.51|12.45|12.48|12.42|8
1729136400000|2024-10-17 03:40:00|12.5|12.44|12.55|12.49|12.55|12.49|12.5|12.44|15
1729136700000|2024-10-17 03:45:00|12.56|12.5|12.59|12.53|12.59|12.53|12.55|12.49|28
1729137000000|2024-10-17 03:50:00|12.58|12.52|12.57|12.51|12.59|12.53|12.56|12.5|18
1729137300000|2024-10-17 03:55:00|12.56|12.5|12.54|12.48|12.57|12.51|12.54|12.48|7
1729137600000|2024-10-17 04:00:00|12.55|12.49|12.53|12.47|12.55|12.49|12.52|12.46|11
1729137900000|2024-10-17 04:05:00|12.54|12.48|12.53|12.47|12.54|12.48|12.53|12.47|2
1729138200000|2024-10-17 04:10:00|12.54|12.48|12.49|12.43|12.54|12.48|12.48|12.42|14
1729138500000|2024-10-17 04:15:00|12.5|12.44|12.49|12.43|12.5|12.44|12.48|12.42|8
1729138800000|2024-10-17 04:20:00|12.48|12.42|12.47|12.41|12.48|12.42|12.47|12.41|4
1729139400000|2024-10-17 04:30:00|12.46|12.4|12.46|12.4|12.47|12.41|12.42|12.36|13
1729139700000|2024-10-17 04:35:00|12.47|12.41|12.45|12.39|12.47|12.41|12.44|12.38|19
1729140000000|2024-10-17 04:40:00|12.44|12.38|12.42|12.36|12.44|12.38|12.4|12.34|13
1729140300000|2024-10-17 04:45:00|12.43|12.37|12.43|12.37|12.44|12.38|12.42|12.36|11
1729140600000|2024-10-17 04:50:00|12.44|12.38|12.41|12.35|12.44|12.38|12.4|12.34|6
1729140900000|2024-10-17 04:55:00|12.4|12.34|12.42|12.36|12.44|12.38|12.4|12.34|21
1729141200000|2024-10-17 05:00:00|12.43|12.37|12.45|12.39|12.45|12.39|12.41|12.35|17
1729141500000|2024-10-17 05:05:00|12.46|12.4|12.46|12.4|12.48|12.42|12.45|12.39|15
1729141800000|2024-10-17 05:10:00|12.45|12.39|12.45|12.39|12.45|12.39|12.42|12.36|21
1729142100000|2024-10-17 05:15:00|12.44|12.38|12.4|12.34|12.47|12.41|12.4|12.34|37
1729142400000|2024-10-17 05:20:00|12.41|12.35|12.39|12.33|12.41|12.35|12.36|12.3|14
1729142700000|2024-10-17 05:25:00|12.38|12.32|12.37|12.31|12.38|12.32|12.37|12.31|8
1729143000000|2024-10-17 05:30:00|12.35|12.29|12.4|12.34|12.41|12.35|12.34|12.28|28
1729143300000|2024-10-17 05:35:00|12.41|12.35|12.38|12.32|12.43|12.37|12.37|12.31|24
1729143600000|2024-10-17 05:40:00|12.37|12.31|12.37|12.31|12.39|12.33|12.37|12.31|15
1729143900000|2024-10-17 05:45:00|12.36|12.3|12.37|12.31|12.39|12.33|12.36|12.3|12
1729144200000|2024-10-17 05:50:00|12.36|12.3|12.3|12.24|12.37|12.31|12.29|12.23|31
1729144500000|2024-10-17 05:55:00|12.29|12.23|12.3|12.24|12.32|12.26|12.25|12.19|36
1729144800000|2024-10-17 06:00:00|12.33|12.27|12.28|12.22|12.34|12.28|12.28|12.22|20
1729145100000|2024-10-17 06:05:00|12.29|12.23|12.25|12.19|12.3|12.24|12.25|12.19|37
1729145400000|2024-10-17 06:10:00|12.26|12.2|12.27|12.21|12.27|12.21|12.24|12.18|14
1729145700000|2024-10-17 06:15:00|12.28|12.22|12.27|12.21|12.29|12.23|12.27|12.21|12
1729146000000|2024-10-17 06:20:00|12.28|12.22|12.26|12.2|12.3|12.24|12.24|12.18|29
1729146300000|2024-10-17 06:25:00|12.27|12.21|12.31|12.25|12.31|12.25|12.26|12.2|17
1729146600000|2024-10-17 06:30:00|12.32|12.26|12.34|12.28|12.36|12.3|12.31|12.25|27
1729146900000|2024-10-17 06:35:00|12.33|12.27|12.38|12.32|12.38|12.32|12.33|12.27|13
1729147200000|2024-10-17 06:40:00|12.37|12.31|12.38|12.32|12.39|12.33|12.36|12.3|36
1729147500000|2024-10-17 06:45:00|12.39|12.33|12.34|12.28|12.4|12.34|12.32|12.26|25
1729147800000|2024-10-17 06:50:00|12.33|12.27|12.32|12.26|12.33|12.27|12.32|12.26|10
1729148400000|2024-10-17 07:00:00|12.28|12.22|12.29|12.23|12.31|12.25|12.26|12.2|22
1729148700000|2024-10-17 07:05:00|12.28|12.22|12.22|12.16|12.29|12.23|12.21|12.15|35
1729149000000|2024-10-17 07:10:00|12.21|12.15|12.25|12.19|12.27|12.21|12.21|12.15|23
1729149300000|2024-10-17 07:15:00|12.26|12.2|12.2|12.14|12.26|12.2|12.19|12.13|31
1729149600000|2024-10-17 07:20:00|12.21|12.15|12.22|12.16|12.24|12.18|12.17|12.11|46
1729149900000|2024-10-17 07:25:00|12.21|12.15|12.21|12.15|12.22|12.16|12.2|12.14|27
1729150200000|2024-10-17 07:30:00|12.2|12.14|12.2|12.14|12.21|12.15|12.18|12.12|39
1729150500000|2024-10-17 07:35:00|12.21|12.15|12.23|12.17|12.24|12.18|12.21|12.15|23
1729151100000|2024-10-17 07:45:00|12.22|12.16|12.23|12.17|12.24|12.18|12.21|12.15|18
1729151400000|2024-10-17 07:50:00|12.22|12.16|12.23|12.17|12.23|12.17|12.2|12.14|22
1729151700000|2024-10-17 07:55:00|12.22|12.16|12.24|12.18|12.25|12.19|12.22|12.16|23
1729152000000|2024-10-17 08:00:00|12.23|12.17|12.25|12.19|12.29|12.23|12.23|12.17|27
1729152300000|2024-10-17 08:05:00|12.26|12.2|12.21|12.15|12.28|12.22|12.21|12.15|21
1729152600000|2024-10-17 08:10:00|12.2|12.14|12.19|12.13|12.2|12.14|12.17|12.11|27
1729152900000|2024-10-17 08:15:00|12.18|12.12|12.2|12.14|12.22|12.16|12.16|12.1|49
1729153200000|2024-10-17 08:20:00|12.21|12.15|12.21|12.15|12.22|12.16|12.16|12.1|41
1729153500000|2024-10-17 08:25:00|12.22|12.16|12.23|12.17|12.23|12.17|12.2|12.14|16
1729153800000|2024-10-17 08:30:00|12.24|12.18|12.24|12.18|12.24|12.18|12.23|12.17|5
1729154100000|2024-10-17 08:35:00|12.23|12.17|12.24|12.18|12.26|12.2|12.23|12.17|14
1729154400000|2024-10-17 08:40:00|12.25|12.19|12.24|12.18|12.26|12.2|12.23|12.17|16
1729154700000|2024-10-17 08:45:00|12.25|12.19|12.27|12.21|12.28|12.22|12.25|12.19|25
1729155000000|2024-10-17 08:50:00|12.25|12.19|12.28|12.22|12.29|12.23|12.25|12.19|26
1729155300000|2024-10-17 08:55:00|12.27|12.21|12.28|12.22|12.29|12.23|12.26|12.2|14
1729155600000|2024-10-17 09:00:00|12.3|12.24|12.31|12.25|12.31|12.25|12.3|12.24|8
1729155900000|2024-10-17 09:05:00|12.34|12.28|12.3|12.24|12.34|12.28|12.29|12.23|19
1729156200000|2024-10-17 09:10:00|12.31|12.25|12.32|12.26|12.34|12.28|12.3|12.24|24
1729156500000|2024-10-17 09:15:00|12.31|12.25|12.35|12.29|12.36|12.3|12.31|12.25|30
1729156800000|2024-10-17 09:20:00|12.34|12.28|12.33|12.27|12.35|12.29|12.33|12.27|18
1729157100000|2024-10-17 09:25:00|12.34|12.28|12.31|12.25|12.34|12.28|12.3|12.24|20
1729157400000|2024-10-17 09:30:00|12.3|12.24|12.32|12.26|12.33|12.27|12.3|12.24|17
1729157700000|2024-10-17 09:35:00|12.31|12.25|12.32|12.26|12.32|12.26|12.31|12.25|4
1729158000000|2024-10-17 09:40:00|12.31|12.25|12.35|12.29|12.35|12.29|12.31|12.25|13
1729158300000|2024-10-17 09:45:00|12.36|12.3|12.35|12.29|12.36|12.3|12.35|12.29|8
1729158600000|2024-10-17 09:50:00|12.34|12.28|12.35|12.29|12.36|12.3|12.34|12.28|22
1729158900000|2024-10-17 09:55:00|12.34|12.28|12.33|12.27|12.35|12.29|12.32|12.26|14
1729159200000|2024-10-17 10:00:00|12.32|12.26|12.35|12.29|12.36|12.3|12.32|12.26|22
1729159500000|2024-10-17 10:05:00|12.34|12.28|12.29|12.23|12.34|12.28|12.29|12.23|14
1729159800000|2024-10-17 10:10:00|12.3|12.24|12.26|12.2|12.3|12.24|12.26|12.2|21
1729160100000|2024-10-17 10:15:00|12.27|12.21|12.28|12.22|12.28|12.22|12.23|12.17|26
1729160400000|2024-10-17 10:20:00|12.27|12.21|12.27|12.21|12.29|12.23|12.26|12.2|15
1729160700000|2024-10-17 10:25:00|12.26|12.2|12.24|12.18|12.26|12.2|12.24|12.18|15
1729161000000|2024-10-17 10:30:00|12.24|12.18|12.16|12.1|12.24|12.18|12.16|12.1|37
1729161300000|2024-10-17 10:35:00|12.17|12.11|12.21|12.15|12.22|12.16|12.14|12.08|57
1729161600000|2024-10-17 10:40:00|12.22|12.16|12.21|12.15|12.22|12.16|12.21|12.15|2
1729161900000|2024-10-17 10:45:00|12.24|12.18|12.27|12.21|12.28|12.22|12.24|12.18|25
1729162200000|2024-10-17 10:50:00|12.28|12.22|12.29|12.23|12.29|12.23|12.25|12.19|32
1729162500000|2024-10-17 10:55:00|12.3|12.24|12.31|12.25|12.32|12.26|12.3|12.24|12
1729163100000|2024-10-17 11:05:00|12.3|12.24|12.32|12.26|12.35|12.29|12.3|12.24|23
1729163400000|2024-10-17 11:10:00|12.33|12.27|12.32|12.26|12.33|12.27|12.3|12.24|30
1729163700000|2024-10-17 11:15:00|12.29|12.23|12.27|12.21|12.3|12.24|12.26|12.2|31
1729164000000|2024-10-17 11:20:00|12.26|12.2|12.25|12.19|12.27|12.21|12.23|12.17|34
1729164300000|2024-10-17 11:25:00|12.26|12.2|12.27|12.21|12.27|12.21|12.24|12.18|40
1729164600000|2024-10-17 11:30:00|12.26|12.2|12.25|12.19|12.28|12.22|12.22|12.16|46
1729164900000|2024-10-17 11:35:00|12.24|12.18|12.26|12.2|12.28|12.22|12.24|12.18|37
1729165200000|2024-10-17 11:40:00|12.25|12.19|12.25|12.19|12.27|12.21|12.25|12.19|7
1729165500000|2024-10-17 11:45:00|12.23|12.17|12.2|12.14|12.23|12.17|12.19|12.13|17
1729165800000|2024-10-17 11:50:00|12.21|12.15|12.19|12.13|12.24|12.18|12.19|12.13|23
1729166100000|2024-10-17 11:55:00|12.2|12.14|12.19|12.13|12.22|12.16|12.19|12.13|26
1729166400000|2024-10-17 12:00:00|12.2|12.14|12.23|12.17|12.24|12.18|12.16|12.1|36
1729166700000|2024-10-17 12:05:00|12.24|12.18|12.22|12.16|12.26|12.2|12.22|12.16|31
1729167000000|2024-10-17 12:10:00|12.21|12.15|12.21|12.15|12.23|12.17|12.21|12.15|15
1729167300000|2024-10-17 12:15:00|12.2|12.14|12.2|12.14|12.22|12.16|12.17|12.11|37
1729167600000|2024-10-17 12:20:00|12.19|12.13|12.22|12.16|12.27|12.21|12.19|12.13|48
1729167900000|2024-10-17 12:25:00|12.21|12.15|12.23|12.17|12.26|12.2|12.21|12.15|25
1729168200000|2024-10-17 12:30:00|12.27|12.21|12.28|12.22|12.3|12.24|12.27|12.21|34
1729168500000|2024-10-17 12:35:00|12.27|12.21|12.27|12.21|12.28|12.22|12.23|12.17|21
1729168800000|2024-10-17 12:40:00|12.26|12.2|12.24|12.18|12.27|12.21|12.22|12.16|27
1729169100000|2024-10-17 12:45:00|12.23|12.17|12.21|12.15|12.23|12.17|12.21|12.15|19
1729169400000|2024-10-17 12:50:00|12.22|12.16|12.19|12.13|12.23|12.17|12.19|12.13|24
1729169700000|2024-10-17 12:55:00|12.2|12.14|12.25|12.19|12.25|12.19|12.19|12.13|32
1729170000000|2024-10-17 13:00:00|12.26|12.2|12.25|12.19|12.29|12.23|12.25|12.19|72
1729170300000|2024-10-17 13:05:00|12.24|12.18|12.29|12.23|12.3|12.24|12.24|12.18|40
1729170600000|2024-10-17 13:10:00|12.28|12.22|12.24|12.18|12.28|12.22|12.24|12.18|27
1729170900000|2024-10-17 13:15:00|12.23|12.17|12.2|12.14|12.24|12.18|12.17|12.11|28
1729171200000|2024-10-17 13:20:00|12.19|12.13|12.2|12.14|12.22|12.16|12.19|12.13|24
1729171500000|2024-10-17 13:25:00|12.21|12.15|12.22|12.16|12.23|12.17|12.19|12.13|18
1729171800000|2024-10-17 13:30:00|12.18|12.12|12.19|12.13|12.19|12.13|12.18|12.12|2
1729172100000|2024-10-17 13:35:00|12.18|12.12|12.15|12.09|12.18|12.12|12.1|12.04|80
1729172400000|2024-10-17 13:40:00|12.16|12.1|12.25|12.19|12.27|12.21|12.15|12.09|73
1729172700000|2024-10-17 13:45:00|12.26|12.2|12.26|12.2|12.29|12.23|12.23|12.17|75
1729173000000|2024-10-17 13:50:00|12.25|12.19|12.21|12.15|12.25|12.19|12.17|12.11|55
1729173300000|2024-10-17 13:55:00|12.2|12.14|12.15|12.09|12.22|12.16|12.14|12.08|76
1729173600000|2024-10-17 14:00:00|12.14|12.08|12.14|12.08|12.18|12.12|12.1|12.04|104
1729173900000|2024-10-17 14:05:00|12.15|12.09|12.13|12.07|12.16|12.1|12.08|12.02|111
1729174200000|2024-10-17 14:10:00|12.14|12.08|12.22|12.16|12.22|12.16|12.11|12.05|81
1729174500000|2024-10-17 14:15:00|12.21|12.15|12.2|12.14|12.21|12.15|12.18|12.12|46
1729174800000|2024-10-17 14:20:00|12.21|12.15|12.2|12.14|12.23|12.17|12.19|12.13|18
1729175100000|2024-10-17 14:25:00|12.19|12.13|12.15|12.09|12.2|12.14|12.12|12.06|83
1729175400000|2024-10-17 14:30:00|12.16|12.1|12.14|12.08|12.17|12.11|12.12|12.06|72
1729175700000|2024-10-17 14:35:00|12.13|12.07|12.16|12.1|12.17|12.11|12.09|12.03|66
1729176000000|2024-10-17 14:40:00|12.17|12.11|12.19|12.13|12.22|12.16|12.16|12.1|91
1729176300000|2024-10-17 14:45:00|12.18|12.12|12.19|12.13|12.2|12.14|12.15|12.09|88
1729176600000|2024-10-17 14:50:00|12.18|12.12|12.23|12.17|12.23|12.17|12.18|12.12|60
1729176900000|2024-10-17 14:55:00|12.19|12.13|12.19|12.13|12.2|12.14|12.19|12.13|3
1729177200000|2024-10-17 15:00:00|12.2|12.14|12.13|12.07|12.2|12.14|12.13|12.07|64
1729177500000|2024-10-17 15:05:00|12.12|12.06|12.18|12.12|12.19|12.13|12.11|12.05|77
1729177800000|2024-10-17 15:10:00|12.17|12.11|12.15|12.09|12.17|12.11|12.13|12.07|51
1729178100000|2024-10-17 15:15:00|12.16|12.1|12.19|12.13|12.2|12.14|12.14|12.08|54
1729178400000|2024-10-17 15:20:00|12.18|12.12|12.19|12.13|12.21|12.15|12.17|12.11|36
1729178700000|2024-10-17 15:25:00|12.2|12.14|12.22|12.16|12.24|12.18|12.2|12.14|37
1729179000000|2024-10-17 15:30:00|12.23|12.17|12.26|12.2|12.27|12.21|12.21|12.15|50
1729179300000|2024-10-17 15:35:00|12.27|12.21|12.28|12.22|12.34|12.28|12.25|12.19|58
1729179600000|2024-10-17 15:40:00|12.27|12.21|12.27|12.21|12.29|12.23|12.23|12.17|85
1729179900000|2024-10-17 15:45:00|12.28|12.22|12.26|12.2|12.3|12.24|12.25|12.19|63
1729180200000|2024-10-17 15:50:00|12.25|12.19|12.29|12.23|12.3|12.24|12.25|12.19|57
1729180500000|2024-10-17 15:55:00|12.3|12.24|12.31|12.25|12.31|12.25|12.28|12.22|10
1729181100000|2024-10-17 16:05:00|12.27|12.21|12.25|12.19|12.27|12.21|12.25|12.19|9
1729181400000|2024-10-17 16:10:00|12.24|12.18|12.24|12.18|12.25|12.19|12.21|12.15|43
1729181700000|2024-10-17 16:15:00|12.23|12.17|12.26|12.2|12.26|12.2|12.19|12.13|46
1729182000000|2024-10-17 16:20:00|12.25|12.19|12.28|12.22|12.29|12.23|12.25|12.19|46
1729182300000|2024-10-17 16:25:00|12.27|12.21|12.27|12.21|12.29|12.23|12.25|12.19|31
1729182600000|2024-10-17 16:30:00|12.26|12.2|12.19|12.13|12.27|12.21|12.18|12.12|46
1729182900000|2024-10-17 16:35:00|12.18|12.12|12.23|12.17|12.24|12.18|12.18|12.12|42
1729183200000|2024-10-17 16:40:00|12.22|12.16|12.24|12.18|12.26|12.2|12.21|12.15|29
1729183500000|2024-10-17 16:45:00|12.23|12.17|12.3|12.24|12.32|12.26|12.21|12.15|32
1729183800000|2024-10-17 16:50:00|12.31|12.25|12.28|12.22|12.31|12.25|12.27|12.21|40
1729184100000|2024-10-17 16:55:00|12.29|12.23|12.28|12.22|12.31|12.25|12.27|12.21|38
1729184400000|2024-10-17 17:00:00|12.29|12.23|12.3|12.24|12.32|12.26|12.26|12.2|44
1729184700000|2024-10-17 17:05:00|12.31|12.25|12.37|12.31|12.37|12.31|12.3|12.24|41
1729185000000|2024-10-17 17:10:00|12.38|12.32|12.37|12.31|12.41|12.35|12.36|12.3|46
1729185300000|2024-10-17 17:15:00|12.36|12.3|12.35|12.29|12.38|12.32|12.33|12.27|22
1729185600000|2024-10-17 17:20:00|12.31|12.25|12.26|12.2|12.31|12.25|12.26|12.2|24
1729185900000|2024-10-17 17:25:00|12.25|12.19|12.24|12.18|12.26|12.2|12.2|12.14|96
1729186200000|2024-10-17 17:30:00|12.23|12.17|12.3|12.24|12.34|12.28|12.22|12.16|90
1729186500000|2024-10-17 17:35:00|12.31|12.25|12.34|12.28|12.34|12.28|12.26|12.2|96
1729186800000|2024-10-17 17:40:00|12.33|12.27|12.36|12.3|12.36|12.3|12.32|12.26|60
1729187100000|2024-10-17 17:45:00|12.37|12.31|12.41|12.35|12.42|12.36|12.36|12.3|43
1729187400000|2024-10-17 17:50:00|12.4|12.34|12.35|12.29|12.41|12.35|12.35|12.29|50
1729187700000|2024-10-17 17:55:00|12.34|12.28|12.33|12.27|12.36|12.3|12.31|12.25|48
1729188000000|2024-10-17 18:00:00|12.34|12.28|12.29|12.23|12.35|12.29|12.28|12.22|54
1729188300000|2024-10-17 18:05:00|12.28|12.22|12.21|12.15|12.29|12.23|12.21|12.15|92
1729188600000|2024-10-17 18:10:00|12.2|12.14|12.15|12.09|12.21|12.15|12.11|12.05|84
1729188900000|2024-10-17 18:15:00|12.16|12.1|12.13|12.07|12.18|12.12|12.11|12.05|104
1729189200000|2024-10-17 18:20:00|12.12|12.06|12.14|12.08|12.15|12.09|12.09|12.03|73
1729189800000|2024-10-17 18:30:00|12.18|12.12|12.12|12.06|12.2|12.14|12.12|12.06|67
1729190100000|2024-10-17 18:35:00|12.11|12.05|12.13|12.07|12.13|12.07|12.11|12.05|9
1729190400000|2024-10-17 18:40:00|12.19|12.13|12.19|12.13|12.22|12.16|12.19|12.13|37
1729190700000|2024-10-17 18:45:00|12.2|12.14|12.18|12.12|12.21|12.15|12.17|12.11|49
1729191000000|2024-10-17 18:50:00|12.19|12.13|12.17|12.11|12.19|12.13|12.16|12.1|43
1729191300000|2024-10-17 18:55:00|12.18|12.12|12.16|12.1|12.19|12.13|12.16|12.1|35
1729191600000|2024-10-17 19:00:00|12.15|12.09|12.15|12.09|12.19|12.13|12.12|12.06|91
1729191900000|2024-10-17 19:05:00|12.14|12.08|12.25|12.19|12.25|12.19|12.14|12.08|46
1729192200000|2024-10-17 19:10:00|12.24|12.18|12.24|12.18|12.26|12.2|12.22|12.16|39
1729192500000|2024-10-17 19:15:00|12.23|12.17|12.24|12.18|12.25|12.19|12.23|12.17|40
1729192800000|2024-10-17 19:20:00|12.25|12.19|12.33|12.27|12.33|12.27|12.24|12.18|39
1729193100000|2024-10-17 19:25:00|12.32|12.26|12.32|12.26|12.32|12.26|12.32|12.26|1
1729193400000|2024-10-17 19:30:00|12.31|12.25|12.34|12.28|12.35|12.29|12.31|12.25|46
1729193700000|2024-10-17 19:35:00|12.33|12.27|12.32|12.26|12.34|12.28|12.29|12.23|26
1729194000000|2024-10-17 19:40:00|12.33|12.27|12.34|12.28|12.34|12.28|12.29|12.23|26
1729194300000|2024-10-17 19:45:00|12.33|12.27|12.43|12.37|12.43|12.37|12.33|12.27|41
1729194600000|2024-10-17 19:50:00|12.42|12.36|12.42|12.36|12.43|12.37|12.38|12.32|49
1729194900000|2024-10-17 19:55:00|12.43|12.37|12.44|12.38|12.45|12.39|12.41|12.35|37
1729195200000|2024-10-17 20:00:00|12.43|12.37|12.44|12.38|12.44|12.38|12.43|12.37|6
1729195500000|2024-10-17 20:05:00|12.49|12.43|12.5|12.44|12.55|12.49|12.49|12.43|50
1729195800000|2024-10-17 20:10:00|12.49|12.43|12.54|12.48|12.56|12.5|12.48|12.42|44
1729196100000|2024-10-17 20:15:00|12.53|12.47|12.54|12.48|12.57|12.51|12.53|12.47|34
1729196400000|2024-10-17 20:20:00|12.53|12.47|12.72|12.66|12.73|12.67|12.53|12.47|51
1729196700000|2024-10-17 20:25:00|12.73|12.67|12.84|12.78|12.9|12.84|12.72|12.66|89
1729197000000|2024-10-17 20:30:00|12.85|12.79|12.7|12.64|12.89|12.83|12.7|12.64|81
1729197300000|2024-10-17 20:35:00|12.71|12.65|12.72|12.66|12.77|12.71|12.67|12.61|77
1729197600000|2024-10-17 20:40:00|12.73|12.67|12.8|12.74|12.83|12.77|12.72|12.66|68
1729197900000|2024-10-17 20:45:00|12.85|12.79|12.89|12.83|12.9|12.84|12.84|12.78|55
1729198200000|2024-10-17 20:50:00|12.9|12.84|12.89|12.83|12.9|12.84|12.88|12.82|6
1729198500000|2024-10-17 20:55:00|12.88|12.82|12.88|12.82|12.88|12.82|12.87|12.81|7
1729198800000|2024-10-17 21:00:00|12.87|12.81|12.99|12.93|13.02|12.96|12.86|12.8|147
1729199100000|2024-10-17 21:05:00|13|12.94|13.03|12.97|13.09|13.03|12.99|12.93|98
1729199400000|2024-10-17 21:10:00|13.04|12.98|12.99|12.93|13.11|13.05|12.99|12.93|135
1729199700000|2024-10-17 21:15:00|12.98|12.92|13.05|12.99|13.08|13.02|12.96|12.9|206
1729200000000|2024-10-17 21:20:00|13.06|13|13.07|13.01|13.13|13.07|13.04|12.98|92
1729200300000|2024-10-17 21:25:00|13.06|13|13.04|12.98|13.09|13.03|13.02|12.96|48
1729200600000|2024-10-17 21:30:00|13.05|12.99|13.01|12.95|13.08|13.02|13.01|12.95|53
1729200900000|2024-10-17 21:35:00|13|12.94|12.98|12.92|13.02|12.96|12.98|12.92|42
1729201200000|2024-10-17 21:40:00|12.97|12.91|12.81|12.75|12.98|12.92|12.79|12.73|127
1729201500000|2024-10-17 21:45:00|12.82|12.76|12.88|12.82|12.89|12.83|12.81|12.75|79
1729201800000|2024-10-17 21:50:00|12.89|12.83|12.85|12.79|12.9|12.84|12.83|12.77|96
1729202100000|2024-10-17 21:55:00|12.84|12.78|12.88|12.82|12.89|12.83|12.84|12.78|19
1729202400000|2024-10-17 22:00:00|12.89|12.83|12.86|12.8|12.95|12.89|12.85|12.79|61
1729202700000|2024-10-17 22:05:00|12.85|12.79|12.81|12.75|12.86|12.8|12.79|12.73|69
1729203000000|2024-10-17 22:10:00|12.8|12.74|12.82|12.76|12.84|12.78|12.79|12.73|39
1729203300000|2024-10-17 22:15:00|12.83|12.77|12.81|12.75|12.84|12.78|12.8|12.74|41
1729203600000|2024-10-17 22:20:00|12.8|12.74|12.84|12.78|12.86|12.8|12.8|12.74|31
1729203900000|2024-10-17 22:25:00|12.83|12.77|12.79|12.73|12.83|12.77|12.77|12.71|33
1729204200000|2024-10-17 22:30:00|12.8|12.74|12.83|12.77|12.83|12.77|12.78|12.72|18
1729204800000|2024-10-17 22:40:00|12.86|12.8|12.84|12.78|12.86|12.8|12.83|12.77|16
1729205100000|2024-10-17 22:45:00|12.85|12.79|12.9|12.84|12.9|12.84|12.83|12.77|26
1729205400000|2024-10-17 22:50:00|12.91|12.85|12.89|12.83|12.91|12.85|12.87|12.81|33
1729205700000|2024-10-17 22:55:00|12.88|12.82|12.88|12.82|12.9|12.84|12.87|12.81|31
1729206000000|2024-10-17 23:00:00|12.9|12.84|12.89|12.83|12.9|12.84|12.89|12.83|2
1729206300000|2024-10-17 23:05:00|12.88|12.82|12.93|12.87|12.94|12.88|12.88|12.82|32
1729206600000|2024-10-17 23:10:00|12.94|12.88|12.89|12.83|12.96|12.9|12.89|12.83|34
1729206900000|2024-10-17 23:15:00|12.9|12.84|12.87|12.81|12.92|12.86|12.87|12.81|32
1729207200000|2024-10-17 23:20:00|12.88|12.82|12.86|12.8|12.88|12.82|12.84|12.78|21
1729207500000|2024-10-17 23:25:00|12.87|12.81|12.88|12.82|12.9|12.84|12.86|12.8|22
1729207800000|2024-10-17 23:30:00|12.87|12.81|12.89|12.83|12.9|12.84|12.85|12.79|28
1729208100000|2024-10-17 23:35:00|12.88|12.82|12.92|12.86|12.93|12.87|12.88|12.82|23
1729208400000|2024-10-17 23:40:00|12.93|12.87|12.98|12.92|12.99|12.93|12.92|12.86|36
1729208700000|2024-10-17 23:45:00|12.97|12.91|12.95|12.89|12.97|12.91|12.94|12.88|21
1729209000000|2024-10-17 23:50:00|12.94|12.88|13.01|12.95|13.01|12.95|12.91|12.85|30
1729209300000|2024-10-17 23:55:00|13|12.94|13|12.94|13.02|12.96|12.99|12.93|33
1729209600000|2024-10-18 00:00:00|13.01|12.95|13|12.94|13.03|12.97|12.99|12.93|30
1729209900000|2024-10-18 00:05:00|13.01|12.95|13.01|12.95|13.02|12.96|13|12.94|15
1729210200000|2024-10-18 00:10:00|13|12.94|12.99|12.93|13.01|12.95|12.98|12.92|20
1729210500000|2024-10-18 00:15:00|13.02|12.96|13.02|12.96|13.02|12.96|13.01|12.95|5
1729210800000|2024-10-18 00:20:00|13.1|13.04|13.27|13.21|13.28|13.22|13.1|13.04|74
1729211100000|2024-10-18 00:25:00|13.28|13.22|13.49|13.43|13.51|13.45|13.28|13.22|144
1729211400000|2024-10-18 00:30:00|13.5|13.44|13.41|13.35|13.51|13.45|13.4|13.34|113
1729211700000|2024-10-18 00:35:00|13.4|13.34|13.53|13.47|13.57|13.51|13.39|13.33|85
1729212000000|2024-10-18 00:40:00|13.52|13.46|13.49|13.43|13.53|13.47|13.48|13.42|24
1729212300000|2024-10-18 00:45:00|13.47|13.41|13.42|13.36|13.47|13.41|13.41|13.35|46
1729212600000|2024-10-18 00:50:00|13.43|13.37|13.41|13.35|13.48|13.42|13.41|13.35|67
1729212900000|2024-10-18 00:55:00|13.42|13.36|13.42|13.36|13.47|13.41|13.41|13.35|53
1729213200000|2024-10-18 01:00:00|13.43|13.37|13.46|13.4|13.47|13.41|13.39|13.33|51
1729213500000|2024-10-18 01:05:00|13.47|13.41|13.43|13.37|13.49|13.43|13.41|13.35|58
1729213800000|2024-10-18 01:10:00|13.44|13.38|13.44|13.38|13.45|13.39|13.42|13.36|41
1729214100000|2024-10-18 01:15:00|13.43|13.37|13.43|13.37|13.49|13.43|13.42|13.36|37
1729214400000|2024-10-18 01:20:00|13.42|13.36|13.46|13.4|13.49|13.43|13.42|13.36|37
1729214700000|2024-10-18 01:25:00|13.47|13.41|13.5|13.44|13.52|13.46|13.47|13.41|24
1729215000000|2024-10-18 01:30:00|13.49|13.43|13.6|13.54|13.63|13.57|13.47|13.41|92
1729215300000|2024-10-18 01:35:00|13.59|13.53|13.62|13.56|13.64|13.58|13.59|13.53|78
1729215600000|2024-10-18 01:40:00|13.63|13.57|13.61|13.55|13.64|13.58|13.58|13.52|77
1729215900000|2024-10-18 01:45:00|13.6|13.54|13.57|13.51|13.65|13.59|13.56|13.5|80
1729216200000|2024-10-18 01:50:00|13.56|13.5|13.54|13.48|13.57|13.51|13.52|13.46|21
1729216500000|2024-10-18 01:55:00|13.53|13.47|13.55|13.49|13.56|13.5|13.53|13.47|53
1729216800000|2024-10-18 02:00:00|13.56|13.5|13.59|13.53|13.67|13.61|13.54|13.48|90
1729217100000|2024-10-18 02:05:00|13.6|13.54|13.61|13.55|13.62|13.56|13.57|13.51|66
1729217400000|2024-10-18 02:10:00|13.6|13.54|13.59|13.53|13.63|13.57|13.56|13.5|54
1729217700000|2024-10-18 02:15:00|13.58|13.52|13.57|13.51|13.6|13.54|13.55|13.49|50
1729218000000|2024-10-18 02:20:00|13.58|13.52|13.57|13.51|13.62|13.56|13.56|13.5|48
1729218300000|2024-10-18 02:25:00|13.58|13.52|13.6|13.54|13.6|13.54|13.56|13.5|29
1729218600000|2024-10-18 02:30:00|13.59|13.53|13.55|13.49|13.6|13.54|13.55|13.49|51
1729218900000|2024-10-18 02:35:00|13.56|13.5|13.53|13.47|13.56|13.5|13.52|13.46|40
1729219200000|2024-10-18 02:40:00|13.52|13.46|13.52|13.46|13.57|13.51|13.52|13.46|37
1729219500000|2024-10-18 02:45:00|13.53|13.47|13.54|13.48|13.57|13.51|13.53|13.47|34
1729219800000|2024-10-18 02:50:00|13.55|13.49|13.47|13.41|13.57|13.51|13.47|13.41|43
1729220100000|2024-10-18 02:55:00|13.48|13.42|13.43|13.37|13.49|13.43|13.42|13.36|45
1729220400000|2024-10-18 03:00:00|13.44|13.38|13.43|13.37|13.44|13.38|13.39|13.33|44
1729220700000|2024-10-18 03:05:00|13.44|13.38|13.43|13.37|13.45|13.39|13.41|13.35|42
1729221000000|2024-10-18 03:10:00|13.42|13.36|13.38|13.32|13.44|13.38|13.37|13.31|39
1729221300000|2024-10-18 03:15:00|13.39|13.33|13.31|13.25|13.39|13.33|13.31|13.25|47
1729221600000|2024-10-18 03:20:00|13.32|13.26|13.32|13.26|13.32|13.26|13.29|13.23|47
1729221900000|2024-10-18 03:25:00|13.33|13.27|13.32|13.26|13.34|13.28|13.31|13.25|38
1729222200000|2024-10-18 03:30:00|13.33|13.27|13.36|13.3|13.37|13.31|13.31|13.25|42
1729222500000|2024-10-18 03:35:00|13.37|13.31|13.33|13.27|13.37|13.31|13.31|13.25|27
1729222800000|2024-10-18 03:40:00|13.34|13.28|13.35|13.29|13.35|13.29|13.32|13.26|14
1729223100000|2024-10-18 03:45:00|13.34|13.28|13.31|13.25|13.35|13.29|13.31|13.25|12
1729223400000|2024-10-18 03:50:00|13.29|13.23|13.29|13.23|13.31|13.25|13.28|13.22|19
1729223700000|2024-10-18 03:55:00|13.3|13.24|13.29|13.23|13.31|13.25|13.29|13.23|12
1729224000000|2024-10-18 04:00:00|13.3|13.24|13.3|13.24|13.32|13.26|13.28|13.22|23
1729224300000|2024-10-18 04:05:00|13.31|13.25|13.35|13.29|13.36|13.3|13.31|13.25|33
1729224600000|2024-10-18 04:10:00|13.36|13.3|13.34|13.28|13.36|13.3|13.33|13.27|23
1729224900000|2024-10-18 04:15:00|13.35|13.29|13.36|13.3|13.37|13.31|13.33|13.27|20
1729225200000|2024-10-18 04:20:00|13.37|13.31|13.36|13.3|13.38|13.32|13.35|13.29|42
1729225500000|2024-10-18 04:25:00|13.35|13.29|13.36|13.3|13.36|13.3|13.34|13.28|16
1729225800000|2024-10-18 04:30:00|13.35|13.29|13.32|13.26|13.36|13.3|13.31|13.25|22
1729226100000|2024-10-18 04:35:00|13.31|13.25|13.31|13.25|13.33|13.27|13.3|13.24|13
1729226400000|2024-10-18 04:40:00|13.3|13.24|13.28|13.22|13.3|13.24|13.26|13.2|19
1729226700000|2024-10-18 04:45:00|13.27|13.21|13.24|13.18|13.28|13.22|13.24|13.18|16
1729227000000|2024-10-18 04:50:00|13.23|13.17|13.22|13.16|13.25|13.19|13.22|13.16|14
1729227300000|2024-10-18 04:55:00|13.21|13.15|13.19|13.13|13.21|13.15|13.19|13.13|25
1729227600000|2024-10-18 05:00:00|13.18|13.12|13.23|13.17|13.23|13.17|13.18|13.12|12
1729227900000|2024-10-18 05:05:00|13.24|13.18|13.27|13.21|13.27|13.21|13.23|13.17|8
1729228200000|2024-10-18 05:10:00|13.28|13.22|13.27|13.21|13.28|13.22|13.24|13.18|16
1729228500000|2024-10-18 05:15:00|13.26|13.2|13.27|13.21|13.27|13.21|13.25|13.19|10
1729228800000|2024-10-18 05:20:00|13.28|13.22|13.29|13.23|13.3|13.24|13.28|13.22|20
1729229100000|2024-10-18 05:25:00|13.28|13.22|13.29|13.23|13.29|13.23|13.27|13.21|10
1729229400000|2024-10-18 05:30:00|13.32|13.26|13.26|13.2|13.32|13.26|13.25|13.19|7
1729229700000|2024-10-18 05:35:00|13.25|13.19|13.33|13.27|13.33|13.27|13.18|13.12|54
1729230000000|2024-10-18 05:40:00|13.32|13.26|13.37|13.31|13.38|13.32|13.32|13.26|38
1729230300000|2024-10-18 05:45:00|13.36|13.3|13.35|13.29|13.37|13.31|13.33|13.27|18
1729230600000|2024-10-18 05:50:00|13.36|13.3|13.35|13.29|13.37|13.31|13.33|13.27|39
1729230900000|2024-10-18 05:55:00|13.34|13.28|13.36|13.3|13.36|13.3|13.33|13.27|7
1729231200000|2024-10-18 06:00:00|13.35|13.29|13.33|13.27|13.38|13.32|13.31|13.25|23
1729231500000|2024-10-18 06:05:00|13.34|13.28|13.39|13.33|13.39|13.33|13.33|13.27|19
1729231800000|2024-10-18 06:10:00|13.4|13.34|13.4|13.34|13.41|13.35|13.37|13.31|21
1729232100000|2024-10-18 06:15:00|13.38|13.32|13.41|13.35|13.41|13.35|13.38|13.32|6
1729232400000|2024-10-18 06:20:00|13.4|13.34|13.45|13.39|13.46|13.4|13.39|13.33|25
1729232700000|2024-10-18 06:25:00|13.46|13.4|13.41|13.35|13.5|13.44|13.41|13.35|44
1729233000000|2024-10-18 06:30:00|13.42|13.36|13.44|13.38|13.45|13.39|13.41|13.35|41
1729233300000|2024-10-18 06:35:00|13.43|13.37|13.49|13.43|13.49|13.43|13.42|13.36|31
1729233600000|2024-10-18 06:40:00|13.48|13.42|13.49|13.43|13.5|13.44|13.46|13.4|38
1729233900000|2024-10-18 06:45:00|13.48|13.42|13.5|13.44|13.52|13.46|13.47|13.41|47
1729234200000|2024-10-18 06:50:00|13.49|13.43|13.47|13.41|13.56|13.5|13.45|13.39|34
1729234500000|2024-10-18 06:55:00|13.46|13.4|13.5|13.44|13.51|13.45|13.44|13.38|27
1729235100000|2024-10-18 07:05:00|13.57|13.51|13.49|13.43|13.57|13.51|13.48|13.42|27
1729235400000|2024-10-18 07:10:00|13.48|13.42|13.46|13.4|13.48|13.42|13.43|13.37|47
1729235700000|2024-10-18 07:15:00|13.45|13.39|13.41|13.35|13.46|13.4|13.39|13.33|35
1729236000000|2024-10-18 07:20:00|13.4|13.34|13.45|13.39|13.45|13.39|13.39|13.33|30
1729236300000|2024-10-18 07:25:00|13.44|13.38|13.5|13.44|13.5|13.44|13.44|13.38|23
1729236600000|2024-10-18 07:30:00|13.51|13.45|13.45|13.39|13.51|13.45|13.45|13.39|35
1729236900000|2024-10-18 07:35:00|13.46|13.4|13.46|13.4|13.48|13.42|13.44|13.38|37
1729237200000|2024-10-18 07:40:00|13.47|13.41|13.47|13.41|13.51|13.45|13.46|13.4|23
1729237500000|2024-10-18 07:45:00|13.48|13.42|13.52|13.46|13.54|13.48|13.47|13.41|36
1729237800000|2024-10-18 07:50:00|13.53|13.47|13.53|13.47|13.53|13.47|13.49|13.43|23
1729238100000|2024-10-18 07:55:00|13.52|13.46|13.52|13.46|13.53|13.47|13.51|13.45|9
1729238400000|2024-10-18 08:00:00|13.51|13.45|13.56|13.5|13.56|13.5|13.51|13.45|16
1729238700000|2024-10-18 08:05:00|13.55|13.49|13.51|13.45|13.57|13.51|13.51|13.45|23
1729239000000|2024-10-18 08:10:00|13.52|13.46|13.5|13.44|13.52|13.46|13.47|13.41|27
1729239300000|2024-10-18 08:15:00|13.49|13.43|13.57|13.51|13.59|13.53|13.49|13.43|43
1729239600000|2024-10-18 08:20:00|13.58|13.52|13.55|13.49|13.59|13.53|13.52|13.46|30
1729239900000|2024-10-18 08:25:00|13.54|13.48|13.54|13.48|13.58|13.52|13.54|13.48|37
1729240200000|2024-10-18 08:30:00|13.53|13.47|13.52|13.46|13.55|13.49|13.51|13.45|30
1729240500000|2024-10-18 08:35:00|13.51|13.45|13.54|13.48|13.54|13.48|13.51|13.45|20
1729240800000|2024-10-18 08:40:00|13.55|13.49|13.55|13.49|13.57|13.51|13.54|13.48|19
1729241100000|2024-10-18 08:45:00|13.54|13.48|13.54|13.48|13.55|13.49|13.52|13.46|11
1729241400000|2024-10-18 08:50:00|13.53|13.47|13.51|13.45|13.54|13.48|13.51|13.45|19
1729241700000|2024-10-18 08:55:00|13.5|13.44|13.51|13.45|13.52|13.46|13.48|13.42|26
1729242000000|2024-10-18 09:00:00|13.52|13.46|13.5|13.44|13.52|13.46|13.48|13.42|19
1729242300000|2024-10-18 09:05:00|13.49|13.43|13.49|13.43|13.49|13.43|13.45|13.39|33
1729242600000|2024-10-18 09:10:00|13.48|13.42|13.48|13.42|13.5|13.44|13.46|13.4|19
1729242900000|2024-10-18 09:15:00|13.48|13.42|13.47|13.41|13.49|13.43|13.46|13.4|26
1729243200000|2024-10-18 09:20:00|13.48|13.42|13.49|13.43|13.5|13.44|13.47|13.41|30
1729243500000|2024-10-18 09:25:00|13.48|13.42|13.48|13.42|13.49|13.43|13.48|13.42|5
1729243800000|2024-10-18 09:30:00|13.47|13.41|13.42|13.36|13.47|13.41|13.42|13.36|30
1729244100000|2024-10-18 09:35:00|13.43|13.37|13.45|13.39|13.47|13.41|13.43|13.37|23
1729244400000|2024-10-18 09:40:00|13.46|13.4|13.49|13.43|13.5|13.44|13.44|13.38|24
1729244700000|2024-10-18 09:45:00|13.47|13.41|13.54|13.48|13.55|13.49|13.47|13.41|33
1729245000000|2024-10-18 09:50:00|13.55|13.49|13.54|13.48|13.56|13.5|13.54|13.48|18
1729245300000|2024-10-18 09:55:00|13.53|13.47|13.52|13.46|13.53|13.47|13.52|13.46|6
1729245600000|2024-10-18 10:00:00|13.53|13.47|13.5|13.44|13.54|13.48|13.5|13.44|34
1729245900000|2024-10-18 10:05:00|13.49|13.43|13.47|13.41|13.5|13.44|13.47|13.41|15
1729246500000|2024-10-18 10:15:00|13.5|13.44|13.46|13.4|13.51|13.45|13.46|13.4|27
1729246800000|2024-10-18 10:20:00|13.45|13.39|13.46|13.4|13.47|13.41|13.44|13.38|30
1729247100000|2024-10-18 10:25:00|13.45|13.39|13.48|13.42|13.49|13.43|13.44|13.38|22
1729247400000|2024-10-18 10:30:00|13.47|13.41|13.48|13.42|13.48|13.42|13.46|13.4|24
1729247700000|2024-10-18 10:35:00|13.47|13.41|13.5|13.44|13.53|13.47|13.47|13.41|18
1729248000000|2024-10-18 10:40:00|13.51|13.45|13.51|13.45|13.52|13.46|13.49|13.43|21
1729248300000|2024-10-18 10:45:00|13.52|13.46|13.5|13.44|13.54|13.48|13.5|13.44|19
1729248600000|2024-10-18 10:50:00|13.49|13.43|13.55|13.49|13.55|13.49|13.49|13.43|41
1729248900000|2024-10-18 10:55:00|13.54|13.48|13.54|13.48|13.54|13.48|13.54|13.48|1
1729249200000|2024-10-18 11:00:00|13.55|13.49|13.6|13.54|13.61|13.55|13.54|13.48|28
1729249500000|2024-10-18 11:05:00|13.59|13.53|13.63|13.57|13.67|13.61|13.59|13.53|37
1729249800000|2024-10-18 11:10:00|13.64|13.58|13.46|13.4|13.64|13.58|13.45|13.39|49
1729250100000|2024-10-18 11:15:00|13.45|13.39|13.45|13.39|13.49|13.43|13.44|13.38|43
1729250400000|2024-10-18 11:20:00|13.44|13.38|13.42|13.36|13.46|13.4|13.39|13.33|27
1729250700000|2024-10-18 11:25:00|13.43|13.37|13.4|13.34|13.43|13.37|13.38|13.32|28
1729251000000|2024-10-18 11:30:00|13.41|13.35|13.41|13.35|13.43|13.37|13.4|13.34|15
1729251300000|2024-10-18 11:35:00|13.39|13.33|13.39|13.33|13.39|13.33|13.37|13.31|8
1729251600000|2024-10-18 11:40:00|13.38|13.32|13.37|13.31|13.38|13.32|13.35|13.29|7
1729251900000|2024-10-18 11:45:00|13.36|13.3|13.42|13.36|13.43|13.37|13.36|13.3|25
1729252200000|2024-10-18 11:50:00|13.41|13.35|13.41|13.35|13.41|13.35|13.38|13.32|17
1729252500000|2024-10-18 11:55:00|13.4|13.34|13.37|13.31|13.41|13.35|13.36|13.3|19
1729252800000|2024-10-18 12:00:00|13.38|13.32|13.39|13.33|13.42|13.36|13.38|13.32|30
1729253100000|2024-10-18 12:05:00|13.4|13.34|13.41|13.35|13.42|13.36|13.38|13.32|24
1729253400000|2024-10-18 12:10:00|13.4|13.34|13.42|13.36|13.42|13.36|13.4|13.34|11
1729253700000|2024-10-18 12:15:00|13.41|13.35|13.4|13.34|13.42|13.36|13.39|13.33|8
1729254000000|2024-10-18 12:20:00|13.39|13.33|13.41|13.35|13.45|13.39|13.39|13.33|30
1729254300000|2024-10-18 12:25:00|13.42|13.36|13.47|13.41|13.48|13.42|13.42|13.36|14
1729254600000|2024-10-18 12:30:00|13.48|13.42|13.47|13.41|13.49|13.43|13.42|13.36|38
1729254900000|2024-10-18 12:35:00|13.46|13.4|13.42|13.36|13.46|13.4|13.4|13.34|37
1729255200000|2024-10-18 12:40:00|13.41|13.35|13.41|13.35|13.44|13.38|13.4|13.34|27
1729255500000|2024-10-18 12:45:00|13.42|13.36|13.38|13.32|13.42|13.36|13.37|13.31|41
1729255800000|2024-10-18 12:50:00|13.37|13.31|13.39|13.33|13.41|13.35|13.37|13.31|39
1729256400000|2024-10-18 13:00:00|13.38|13.32|13.42|13.36|13.45|13.39|13.37|13.31|49
1729256700000|2024-10-18 13:05:00|13.41|13.35|13.4|13.34|13.43|13.37|13.38|13.32|38
1729257000000|2024-10-18 13:10:00|13.39|13.33|13.32|13.26|13.39|13.33|13.3|13.24|68
1729257300000|2024-10-18 13:15:00|13.33|13.27|13.32|13.26|13.34|13.28|13.28|13.22|52
1729257600000|2024-10-18 13:20:00|13.31|13.25|13.36|13.3|13.37|13.31|13.31|13.25|36
1729257900000|2024-10-18 13:25:00|13.35|13.29|13.36|13.3|13.39|13.33|13.34|13.28|32
1729258200000|2024-10-18 13:30:00|13.37|13.31|13.36|13.3|13.39|13.33|13.36|13.3|22
1729258500000|2024-10-18 13:35:00|13.39|13.33|13.4|13.34|13.4|13.34|13.39|13.33|2
1729258800000|2024-10-18 13:40:00|13.39|13.33|13.47|13.41|13.48|13.42|13.39|13.33|31
1729259100000|2024-10-18 13:45:00|13.46|13.4|13.42|13.36|13.47|13.41|13.41|13.35|45
1729259400000|2024-10-18 13:50:00|13.43|13.37|13.48|13.42|13.5|13.44|13.42|13.36|56
1729259700000|2024-10-18 13:55:00|13.47|13.41|13.47|13.41|13.48|13.42|13.45|13.39|31
1729260000000|2024-10-18 14:00:00|13.48|13.42|13.48|13.42|13.51|13.45|13.46|13.4|49
1729260300000|2024-10-18 14:05:00|13.49|13.43|13.48|13.42|13.49|13.43|13.47|13.41|36
1729260900000|2024-10-18 14:15:00|13.42|13.36|13.49|13.43|13.51|13.45|13.37|13.31|74
1729261200000|2024-10-18 14:20:00|13.48|13.42|13.52|13.46|13.54|13.48|13.48|13.42|29
1729261500000|2024-10-18 14:25:00|13.51|13.45|13.52|13.46|13.54|13.48|13.46|13.4|54
1729261800000|2024-10-18 14:30:00|13.51|13.45|13.56|13.5|13.57|13.51|13.49|13.43|46
1729262100000|2024-10-18 14:35:00|13.55|13.49|13.57|13.51|13.6|13.54|13.53|13.47|67
1729262400000|2024-10-18 14:40:00|13.56|13.5|13.65|13.59|13.67|13.61|13.56|13.5|50
1729262700000|2024-10-18 14:45:00|13.66|13.6|13.63|13.57|13.72|13.66|13.6|13.54|68
1729263000000|2024-10-18 14:50:00|13.62|13.56|13.64|13.58|13.65|13.59|13.62|13.56|5
1729263300000|2024-10-18 14:55:00|13.63|13.57|13.62|13.56|13.63|13.57|13.58|13.52|42
1729263600000|2024-10-18 15:00:00|13.63|13.57|13.64|13.58|13.66|13.6|13.63|13.57|17
1729263900000|2024-10-18 15:05:00|13.65|13.59|13.6|13.54|13.65|13.59|13.57|13.51|64
1729264200000|2024-10-18 15:10:00|13.59|13.53|13.59|13.53|13.63|13.57|13.57|13.51|61
1729264500000|2024-10-18 15:15:00|13.6|13.54|13.63|13.57|13.63|13.57|13.59|13.53|42
1729264800000|2024-10-18 15:20:00|13.64|13.58|13.65|13.59|13.66|13.6|13.61|13.55|78
1729265100000|2024-10-18 15:25:00|13.64|13.58|13.69|13.63|13.7|13.64|13.64|13.58|54
1729265400000|2024-10-18 15:30:00|13.72|13.66|13.64|13.58|13.72|13.66|13.59|13.53|60
1729265700000|2024-10-18 15:35:00|13.63|13.57|13.63|13.57|13.64|13.58|13.62|13.56|63
1729266000000|2024-10-18 15:40:00|13.62|13.56|13.62|13.56|13.63|13.57|13.62|13.56|13
1729266300000|2024-10-18 15:45:00|13.65|13.59|13.64|13.58|13.68|13.62|13.63|13.57|76
1729266600000|2024-10-18 15:50:00|13.65|13.59|13.71|13.65|13.72|13.66|13.65|13.59|43
1729266900000|2024-10-18 15:55:00|13.72|13.66|13.79|13.73|13.86|13.8|13.71|13.65|159
1729267200000|2024-10-18 16:00:00|13.8|13.74|13.74|13.68|13.81|13.75|13.71|13.65|115
1729267500000|2024-10-18 16:05:00|13.73|13.67|13.69|13.63|13.74|13.68|13.69|13.63|113
1729267800000|2024-10-18 16:10:00|13.7|13.64|13.67|13.61|13.72|13.66|13.64|13.58|76
1729268100000|2024-10-18 16:15:00|13.66|13.6|13.82|13.76|13.82|13.76|13.66|13.6|93
1729268400000|2024-10-18 16:20:00|13.83|13.77|13.85|13.79|13.93|13.87|13.81|13.75|83
1729268700000|2024-10-18 16:25:00|13.84|13.78|13.88|13.82|13.9|13.84|13.84|13.78|70
1729269000000|2024-10-18 16:30:00|13.86|13.8|13.87|13.81|13.88|13.82|13.81|13.75|33
1729269300000|2024-10-18 16:35:00|13.86|13.8|13.97|13.91|14.03|13.97|13.86|13.8|81
1729269600000|2024-10-18 16:40:00|13.98|13.92|14.01|13.95|14.03|13.97|13.97|13.91|49
1729269900000|2024-10-18 16:45:00|14.03|13.97|14.06|14|14.11|14.05|14.03|13.97|74
1729270200000|2024-10-18 16:50:00|14.07|14.01|14|13.94|14.08|14.02|14|13.94|52
1729270500000|2024-10-18 16:55:00|14.01|13.95|13.99|13.93|14.05|13.99|13.99|13.93|42
1729270800000|2024-10-18 17:00:00|13.98|13.92|14.03|13.97|14.05|13.99|13.97|13.91|57
1729271100000|2024-10-18 17:05:00|14.04|13.98|14.05|13.99|14.1|14.04|14.03|13.97|50
1729271400000|2024-10-18 17:10:00|14.04|13.98|13.95|13.89|14.05|13.99|13.92|13.86|76
1729271700000|2024-10-18 17:15:00|13.98|13.92|13.97|13.91|13.99|13.93|13.94|13.88|60
1729272300000|2024-10-18 17:25:00|13.96|13.9|13.93|13.87|13.96|13.9|13.92|13.86|5
1729272600000|2024-10-18 17:30:00|13.86|13.8|13.93|13.87|13.94|13.88|13.85|13.79|38
1729272900000|2024-10-18 17:35:00|13.92|13.86|13.91|13.85|13.93|13.87|13.91|13.85|10
1729273200000|2024-10-18 17:40:00|13.93|13.87|13.99|13.93|14.02|13.96|13.93|13.87|30
1729273500000|2024-10-18 17:45:00|14|13.94|14.09|14.03|14.1|14.04|14|13.94|51
1729274100000|2024-10-18 17:55:00|14.07|14.01|14.03|13.97|14.07|14.01|14.02|13.96|37
1729274400000|2024-10-18 18:00:00|14.04|13.98|13.92|13.86|14.04|13.98|13.91|13.85|71
1729274700000|2024-10-18 18:05:00|13.93|13.87|13.9|13.84|13.93|13.87|13.89|13.83|16
1729275000000|2024-10-18 18:10:00|13.89|13.83|13.91|13.85|13.92|13.86|13.87|13.81|10
1729275300000|2024-10-18 18:15:00|13.93|13.87|13.92|13.86|13.96|13.9|13.91|13.85|33
1729275600000|2024-10-18 18:20:00|13.91|13.85|13.93|13.87|13.94|13.88|13.91|13.85|23
1729275900000|2024-10-18 18:25:00|13.94|13.88|14|13.94|14|13.94|13.93|13.87|9
1729276200000|2024-10-18 18:30:00|14.01|13.95|13.99|13.93|14.01|13.95|13.96|13.9|41
1729276500000|2024-10-18 18:35:00|13.98|13.92|13.99|13.93|14|13.94|13.98|13.92|4
1729276800000|2024-10-18 18:40:00|13.94|13.88|13.96|13.9|13.98|13.92|13.94|13.88|15
1729277100000|2024-10-18 18:45:00|13.98|13.92|13.94|13.88|13.98|13.92|13.93|13.87|23
1729277400000|2024-10-18 18:50:00|13.93|13.87|13.9|13.84|13.97|13.91|13.9|13.84|32
1729277700000|2024-10-18 18:55:00|13.89|13.83|13.9|13.84|13.92|13.86|13.89|13.83|18
1729278000000|2024-10-18 19:00:00|13.91|13.85|13.93|13.87|13.95|13.89|13.89|13.83|25
1729278300000|2024-10-18 19:05:00|13.94|13.88|13.91|13.85|13.94|13.88|13.89|13.83|24
1729278900000|2024-10-18 19:15:00|13.89|13.83|13.87|13.81|13.89|13.83|13.85|13.79|13
1729279500000|2024-10-18 19:25:00|13.89|13.83|13.9|13.84|13.92|13.86|13.89|13.83|10
1729279800000|2024-10-18 19:30:00|13.9|13.84|13.82|13.76|13.91|13.85|13.82|13.76|23
1729280100000|2024-10-18 19:35:00|13.81|13.75|13.79|13.73|13.82|13.76|13.79|13.73|15
1729280400000|2024-10-18 19:40:00|13.78|13.72|13.77|13.71|13.78|13.72|13.76|13.7|7
1729281000000|2024-10-18 19:50:00|13.75|13.69|13.71|13.65|13.75|13.69|13.7|13.64|27
1729281300000|2024-10-18 19:55:00|13.7|13.64|13.68|13.62|13.72|13.66|13.68|13.62|49
1729281600000|2024-10-18 20:00:00|13.69|13.63|13.65|13.59|13.69|13.63|13.64|13.58|55
1729281900000|2024-10-18 20:05:00|13.64|13.58|13.65|13.59|13.68|13.62|13.63|13.57|42
1729282200000|2024-10-18 20:10:00|13.66|13.6|13.68|13.62|13.7|13.64|13.64|13.58|29
1729282500000|2024-10-18 20:15:00|13.69|13.63|13.66|13.6|13.7|13.64|13.64|13.58|34
1729282800000|2024-10-18 20:20:00|13.65|13.59|13.7|13.64|13.7|13.64|13.64|13.58|24
1729283100000|2024-10-18 20:25:00|13.69|13.63|13.71|13.65|13.72|13.66|13.69|13.63|15
1729283400000|2024-10-18 20:30:00|13.71|13.65|13.69|13.63|13.72|13.66|13.69|13.63|11
1729283700000|2024-10-18 20:35:00|13.68|13.62|13.67|13.61|13.7|13.64|13.67|13.61|22
1729284000000|2024-10-18 20:40:00|13.68|13.62|13.72|13.66|13.73|13.67|13.67|13.61|21
1729284300000|2024-10-18 20:45:00|13.73|13.67|13.72|13.66|13.75|13.69|13.72|13.66|42
1729284600000|2024-10-18 20:50:00|13.71|13.65|13.73|13.67|13.73|13.67|13.68|13.62|35
1729284900000|2024-10-18 20:55:00|13.72|13.66|13.72|13.66|13.74|13.68|13.72|13.66|19
1729326000000|2024-10-19 08:20:00|14.48|14.42|14.49|14.43|14.49|14.43|14.46|14.4|60
1729326300000|2024-10-19 08:25:00|14.48|14.42|14.51|14.45|14.52|14.46|14.48|14.42|86
1729326600000|2024-10-19 08:30:00|14.52|14.46|14.5|14.44|14.55|14.49|14.5|14.44|89
1729326900000|2024-10-19 08:35:00|14.51|14.45|14.53|14.47|14.56|14.5|14.5|14.44|59
1729327200000|2024-10-19 08:40:00|14.52|14.46|14.51|14.45|14.54|14.48|14.51|14.45|34
1729327500000|2024-10-19 08:45:00|14.52|14.46|14.49|14.43|14.52|14.46|14.48|14.42|42
1729327800000|2024-10-19 08:50:00|14.48|14.42|14.49|14.43|14.53|14.47|14.48|14.42|24
1729328100000|2024-10-19 08:55:00|14.5|14.44|14.5|14.44|14.51|14.45|14.49|14.43|9
1729328400000|2024-10-19 09:00:00|14.49|14.43|14.54|14.48|14.54|14.48|14.49|14.43|34
1729328700000|2024-10-19 09:05:00|14.53|14.47|14.51|14.45|14.55|14.49|14.51|14.45|31
1729329000000|2024-10-19 09:10:00|14.5|14.44|14.53|14.47|14.53|14.47|14.49|14.43|22
1729329300000|2024-10-19 09:15:00|14.52|14.46|14.54|14.48|14.54|14.48|14.52|14.46|11
1729329600000|2024-10-19 09:20:00|14.53|14.47|14.55|14.49|14.55|14.49|14.52|14.46|15
1729329900000|2024-10-19 09:25:00|14.56|14.5|14.54|14.48|14.62|14.56|14.48|14.42|76
1729330200000|2024-10-19 09:30:00|14.55|14.49|14.5|14.44|14.55|14.49|14.49|14.43|50
1729330500000|2024-10-19 09:35:00|14.51|14.45|14.53|14.47|14.54|14.48|14.5|14.44|35
1729330800000|2024-10-19 09:40:00|14.52|14.46|14.56|14.5|14.59|14.53|14.52|14.46|43
1729331100000|2024-10-19 09:45:00|14.55|14.49|14.54|14.48|14.56|14.5|14.53|14.47|44
1729331400000|2024-10-19 09:50:00|14.55|14.49|14.51|14.45|14.55|14.49|14.51|14.45|41
1729331700000|2024-10-19 09:55:00|14.52|14.46|14.51|14.45|14.53|14.47|14.51|14.45|30
1729332000000|2024-10-19 10:00:00|14.52|14.46|14.5|14.44|14.52|14.46|14.47|14.41|53
1729332300000|2024-10-19 10:05:00|14.51|14.45|14.56|14.5|14.58|14.52|14.5|14.44|66
1729332600000|2024-10-19 10:10:00|14.57|14.51|14.53|14.47|14.61|14.55|14.53|14.47|76
1729332900000|2024-10-19 10:15:00|14.54|14.48|14.54|14.48|14.54|14.48|14.52|14.46|53
1729333200000|2024-10-19 10:20:00|14.55|14.49|14.55|14.49|14.6|14.54|14.55|14.49|37
1729333500000|2024-10-19 10:25:00|14.54|14.48|14.56|14.5|14.58|14.52|14.54|14.48|21
1729333800000|2024-10-19 10:30:00|14.57|14.51|14.62|14.56|14.63|14.57|14.56|14.5|44
1729334100000|2024-10-19 10:35:00|14.61|14.55|14.62|14.56|14.65|14.59|14.61|14.55|48
1729334400000|2024-10-19 10:40:00|14.63|14.57|14.66|14.6|14.68|14.62|14.62|14.56|82
1729334700000|2024-10-19 10:45:00|14.65|14.59|14.65|14.59|14.69|14.63|14.63|14.57|45
1729335000000|2024-10-19 10:50:00|14.64|14.58|14.59|14.53|14.64|14.58|14.57|14.51|62
1729335300000|2024-10-19 10:55:00|14.6|14.54|14.64|14.58|14.68|14.62|14.6|14.54|72
1729335600000|2024-10-19 11:00:00|14.65|14.59|14.63|14.57|14.69|14.63|14.6|14.54|61
1729335900000|2024-10-19 11:05:00|14.64|14.58|14.62|14.56|14.69|14.63|14.62|14.56|35
1729336200000|2024-10-19 11:10:00|14.61|14.55|14.62|14.56|14.63|14.57|14.6|14.54|34
1729336500000|2024-10-19 11:15:00|14.63|14.57|14.64|14.58|14.66|14.6|14.61|14.55|38
1729336800000|2024-10-19 11:20:00|14.63|14.57|14.6|14.54|14.65|14.59|14.6|14.54|42
1729337100000|2024-10-19 11:25:00|14.59|14.53|14.58|14.52|14.6|14.54|14.58|14.52|38
1729337400000|2024-10-19 11:30:00|14.59|14.53|14.47|14.41|14.59|14.53|14.47|14.41|53
1729337700000|2024-10-19 11:35:00|14.46|14.4|14.28|14.22|14.47|14.41|14.27|14.21|131
1729338000000|2024-10-19 11:40:00|14.29|14.23|14.34|14.28|14.37|14.31|14.28|14.22|100
1729338300000|2024-10-19 11:45:00|14.35|14.29|14.36|14.3|14.38|14.32|14.32|14.26|100
1729338600000|2024-10-19 11:50:00|14.37|14.31|14.29|14.23|14.37|14.31|14.28|14.22|75
1729338900000|2024-10-19 11:55:00|14.28|14.22|14.25|14.19|14.31|14.25|14.24|14.18|104
1729339200000|2024-10-19 12:00:00|14.26|14.2|14.31|14.25|14.33|14.27|14.25|14.19|98
1729339500000|2024-10-19 12:05:00|14.3|14.24|14.39|14.33|14.4|14.34|14.28|14.22|72
1729339800000|2024-10-19 12:10:00|14.4|14.34|14.48|14.42|14.51|14.45|14.4|14.34|77
1729340100000|2024-10-19 12:15:00|14.47|14.41|14.53|14.47|14.55|14.49|14.47|14.41|77
1729340400000|2024-10-19 12:20:00|14.52|14.46|14.53|14.47|14.58|14.52|14.5|14.44|56
1729340700000|2024-10-19 12:25:00|14.52|14.46|14.56|14.5|14.57|14.51|14.52|14.46|42
1729341000000|2024-10-19 12:30:00|14.55|14.49|14.58|14.52|14.62|14.56|14.54|14.48|62
1729341300000|2024-10-19 12:35:00|14.59|14.53|14.57|14.51|14.59|14.53|14.54|14.48|59
1729341600000|2024-10-19 12:40:00|14.56|14.5|14.54|14.48|14.57|14.51|14.53|14.47|27
1729341900000|2024-10-19 12:45:00|14.53|14.47|14.58|14.52|14.6|14.54|14.53|14.47|52
1729342200000|2024-10-19 12:50:00|14.57|14.51|14.57|14.51|14.59|14.53|14.55|14.49|25
1729342500000|2024-10-19 12:55:00|14.56|14.5|14.57|14.51|14.59|14.53|14.56|14.5|38
1729342800000|2024-10-19 13:00:00|14.56|14.5|14.51|14.45|14.57|14.51|14.51|14.45|26
1729343100000|2024-10-19 13:05:00|14.5|14.44|14.48|14.42|14.51|14.45|14.45|14.39|57
1729343400000|2024-10-19 13:10:00|14.49|14.43|14.57|14.51|14.57|14.51|14.48|14.42|43
1729343700000|2024-10-19 13:15:00|14.58|14.52|14.52|14.46|14.58|14.52|14.5|14.44|53
1729344000000|2024-10-19 13:20:00|14.53|14.47|14.52|14.46|14.55|14.49|14.5|14.44|26
1729344300000|2024-10-19 13:25:00|14.51|14.45|14.52|14.46|14.53|14.47|14.49|14.43|24
1729344600000|2024-10-19 13:30:00|14.51|14.45|14.48|14.42|14.53|14.47|14.47|14.41|54
1729344900000|2024-10-19 13:35:00|14.47|14.41|14.47|14.41|14.49|14.43|14.44|14.38|49
1729345200000|2024-10-19 13:40:00|14.46|14.4|14.49|14.43|14.49|14.43|14.46|14.4|28
1729345500000|2024-10-19 13:45:00|14.48|14.42|14.54|14.48|14.58|14.52|14.47|14.41|57
1729345800000|2024-10-19 13:50:00|14.53|14.47|14.5|14.44|14.54|14.48|14.49|14.43|48
1729346100000|2024-10-19 13:55:00|14.49|14.43|14.46|14.4|14.5|14.44|14.45|14.39|32
1729346400000|2024-10-19 14:00:00|14.47|14.41|14.48|14.42|14.51|14.45|14.46|14.4|46
1729346700000|2024-10-19 14:05:00|14.49|14.43|14.51|14.45|14.52|14.46|14.48|14.42|29
1729347000000|2024-10-19 14:10:00|14.5|14.44|14.53|14.47|14.53|14.47|14.5|14.44|22
1729347300000|2024-10-19 14:15:00|14.54|14.48|14.52|14.46|14.54|14.48|14.51|14.45|21
1729347600000|2024-10-19 14:20:00|14.51|14.45|14.51|14.45|14.52|14.46|14.49|14.43|27
1729347900000|2024-10-19 14:25:00|14.52|14.46|14.56|14.5|14.6|14.54|14.52|14.46|45
1729348200000|2024-10-19 14:30:00|14.55|14.49|14.52|14.46|14.59|14.53|14.51|14.45|100
1729348500000|2024-10-19 14:35:00|14.53|14.47|14.54|14.48|14.54|14.48|14.51|14.45|68
1729348800000|2024-10-19 14:40:00|14.55|14.49|14.54|14.48|14.58|14.52|14.54|14.48|90
1729349100000|2024-10-19 14:45:00|14.55|14.49|14.59|14.53|14.6|14.54|14.54|14.48|81
1729349400000|2024-10-19 14:50:00|14.58|14.52|14.65|14.59|14.65|14.59|14.58|14.52|80
1729349700000|2024-10-19 14:55:00|14.64|14.58|14.67|14.61|14.68|14.62|14.62|14.56|118
1729350000000|2024-10-19 15:00:00|14.68|14.62|14.64|14.58|14.71|14.65|14.61|14.55|127
1729350300000|2024-10-19 15:05:00|14.63|14.57|14.61|14.55|14.64|14.58|14.58|14.52|61
1729350600000|2024-10-19 15:10:00|14.6|14.54|14.63|14.57|14.66|14.6|14.58|14.52|108
1729350900000|2024-10-19 15:15:00|14.62|14.56|14.56|14.5|14.63|14.57|14.56|14.5|76
1729351200000|2024-10-19 15:20:00|14.55|14.49|14.5|14.44|14.57|14.51|14.5|14.44|138
1729351500000|2024-10-19 15:25:00|14.51|14.45|14.51|14.45|14.55|14.49|14.5|14.44|57
1729351800000|2024-10-19 15:30:00|14.52|14.46|14.48|14.42|14.52|14.46|14.47|14.41|45
1729352100000|2024-10-19 15:35:00|14.47|14.41|14.41|14.35|14.48|14.42|14.37|14.31|107
1729352400000|2024-10-19 15:40:00|14.42|14.36|14.39|14.33|14.42|14.36|14.39|14.33|102
1729352700000|2024-10-19 15:45:00|14.38|14.32|14.41|14.35|14.45|14.39|14.36|14.3|80
1729353000000|2024-10-19 15:50:00|14.42|14.36|14.43|14.37|14.45|14.39|14.4|14.34|82
1729353300000|2024-10-19 15:55:00|14.44|14.38|14.42|14.36|14.44|14.38|14.41|14.35|75
1729353600000|2024-10-19 16:00:00|14.41|14.35|14.44|14.38|14.45|14.39|14.41|14.35|36
1729353900000|2024-10-19 16:05:00|14.45|14.39|14.44|14.38|14.49|14.43|14.44|14.38|30
1729354200000|2024-10-19 16:10:00|14.45|14.39|14.43|14.37|14.46|14.4|14.41|14.35|123
1729354500000|2024-10-19 16:15:00|14.44|14.38|14.4|14.34|14.44|14.38|14.37|14.31|121
1729354800000|2024-10-19 16:20:00|14.39|14.33|14.34|14.28|14.42|14.36|14.34|14.28|96
1729355100000|2024-10-19 16:25:00|14.33|14.27|14.34|14.28|14.34|14.28|14.3|14.24|58
1729355400000|2024-10-19 16:30:00|14.33|14.27|14.39|14.33|14.41|14.35|14.33|14.27|61
1729355700000|2024-10-19 16:35:00|14.4|14.34|14.34|14.28|14.4|14.34|14.31|14.25|49
1729356000000|2024-10-19 16:40:00|14.33|14.27|14.32|14.26|14.35|14.29|14.32|14.26|42
1729356300000|2024-10-19 16:45:00|14.33|14.27|14.31|14.25|14.34|14.28|14.29|14.23|71
1729356600000|2024-10-19 16:50:00|14.32|14.26|14.27|14.21|14.32|14.26|14.26|14.2|90
1729356900000|2024-10-19 16:55:00|14.28|14.22|14.21|14.15|14.3|14.24|14.2|14.14|88
1729357200000|2024-10-19 17:00:00|14.22|14.16|14.24|14.18|14.27|14.21|14.19|14.13|138
1729357500000|2024-10-19 17:05:00|14.25|14.19|14.23|14.17|14.26|14.2|14.19|14.13|125
1729357800000|2024-10-19 17:10:00|14.24|14.18|14.18|14.12|14.24|14.18|14.14|14.08|114
1729358100000|2024-10-19 17:15:00|14.19|14.13|14.22|14.16|14.25|14.19|14.18|14.12|72
1729358400000|2024-10-19 17:20:00|14.21|14.15|14.21|14.15|14.23|14.17|14.2|14.14|123
1729358700000|2024-10-19 17:25:00|14.2|14.14|14.24|14.18|14.24|14.18|14.18|14.12|73
1729359000000|2024-10-19 17:30:00|14.23|14.17|14.2|14.14|14.25|14.19|14.19|14.13|64
1729359300000|2024-10-19 17:35:00|14.19|14.13|14.17|14.11|14.19|14.13|14.14|14.08|77
1729359600000|2024-10-19 17:40:00|14.18|14.12|14.07|14.01|14.18|14.12|14.04|13.98|104
1729359900000|2024-10-19 17:45:00|14.08|14.02|14.02|13.96|14.08|14.02|13.97|13.91|154
1729360200000|2024-10-19 17:50:00|14.03|13.97|14.06|14|14.06|14|14.01|13.95|62
1729360500000|2024-10-19 17:55:00|14.07|14.01|14.03|13.97|14.07|14.01|14.03|13.97|47
1729360800000|2024-10-19 18:00:00|14.04|13.98|14.04|13.98|14.08|14.02|14.03|13.97|39
1729361100000|2024-10-19 18:05:00|14.03|13.97|14.03|13.97|14.06|14|14.02|13.96|31
1729361400000|2024-10-19 18:10:00|14.02|13.96|14.07|14.01|14.07|14.01|14.01|13.95|41
1729361700000|2024-10-19 18:15:00|14.08|14.02|14.12|14.06|14.13|14.07|14.07|14.01|55
1729362000000|2024-10-19 18:20:00|14.13|14.07|14.11|14.05|14.13|14.07|14.09|14.03|37
1729362300000|2024-10-19 18:25:00|14.1|14.04|14.08|14.02|14.11|14.05|14.08|14.02|63
1729362600000|2024-10-19 18:30:00|14.07|14.01|14.06|14|14.1|14.04|14.06|14|26
1729362900000|2024-10-19 18:35:00|14.07|14.01|14.07|14.01|14.08|14.02|14.06|14|19
1729363200000|2024-10-19 18:40:00|14.06|14|14.08|14.02|14.09|14.03|14.06|14|11
1729363500000|2024-10-19 18:45:00|14.09|14.03|14.1|14.04|14.11|14.05|14.09|14.03|28
1729363800000|2024-10-19 18:50:00|14.11|14.05|14.12|14.06|14.12|14.06|14.09|14.03|24
1729364100000|2024-10-19 18:55:00|14.13|14.07|14.02|13.96|14.15|14.09|14|13.94|67
1729364400000|2024-10-19 19:00:00|14.01|13.95|13.98|13.92|14.01|13.95|13.97|13.91|90
1729364700000|2024-10-19 19:05:00|13.99|13.93|14.08|14.02|14.08|14.02|13.98|13.92|42
1729365000000|2024-10-19 19:10:00|14.09|14.03|14.08|14.02|14.09|14.03|14.06|14|14
1729365300000|2024-10-19 19:15:00|14.09|14.03|14.1|14.04|14.11|14.05|14.08|14.02|48
1729365600000|2024-10-19 19:20:00|14.11|14.05|14.13|14.07|14.13|14.07|14.11|14.05|11
1729365900000|2024-10-19 19:25:00|14.12|14.06|14.12|14.06|14.13|14.07|14.1|14.04|23
1729366200000|2024-10-19 19:30:00|14.13|14.07|14.08|14.02|14.13|14.07|14.08|14.02|22
1729366500000|2024-10-19 19:35:00|14.09|14.03|14.07|14.01|14.09|14.03|14.06|14|23
1729366800000|2024-10-19 19:40:00|14.06|14|14.05|13.99|14.07|14.01|14.04|13.98|24
1729367100000|2024-10-19 19:45:00|14.06|14|14.01|13.95|14.06|14|14|13.94|26
1729367400000|2024-10-19 19:50:00|14|13.94|14.04|13.98|14.05|13.99|13.98|13.92|59
1729367700000|2024-10-19 19:55:00|14.03|13.97|14.04|13.98|14.04|13.98|14.02|13.96|38
1729368000000|2024-10-19 20:00:00|14.03|13.97|14.07|14.01|14.09|14.03|14.02|13.96|39
1729368300000|2024-10-19 20:05:00|14.08|14.02|14.05|13.99|14.08|14.02|14.05|13.99|24
1729368600000|2024-10-19 20:10:00|14.04|13.98|14.07|14.01|14.08|14.02|14.04|13.98|16
1729368900000|2024-10-19 20:15:00|14.06|14|14.07|14.01|14.08|14.02|14.06|14|48
1729369200000|2024-10-19 20:20:00|14.08|14.02|14.11|14.05|14.11|14.05|14.08|14.02|14
1729369500000|2024-10-19 20:25:00|14.1|14.04|14.12|14.06|14.12|14.06|14.1|14.04|17
1729369800000|2024-10-19 20:30:00|14.13|14.07|14.12|14.06|14.14|14.08|14.12|14.06|20
1729370100000|2024-10-19 20:35:00|14.13|14.07|14.1|14.04|14.13|14.07|14.09|14.03|18
1729370400000|2024-10-19 20:40:00|14.11|14.05|14.11|14.05|14.11|14.05|14.1|14.04|23
1729370700000|2024-10-19 20:45:00|14.1|14.04|14.11|14.05|14.12|14.06|14.09|14.03|30
1729371000000|2024-10-19 20:50:00|14.1|14.04|14.11|14.05|14.11|14.05|14.09|14.03|18
1729371300000|2024-10-19 20:55:00|14.1|14.04|14.11|14.05|14.12|14.06|14.1|14.04|22
1729371600000|2024-10-19 21:00:00|14.1|14.04|14.15|14.09|14.15|14.09|14.1|14.04|14
1729371900000|2024-10-19 21:05:00|14.14|14.08|14.14|14.08|14.15|14.09|14.12|14.06|41
1729372200000|2024-10-19 21:10:00|14.15|14.09|14.13|14.07|14.16|14.1|14.1|14.04|28
1729372500000|2024-10-19 21:15:00|14.12|14.06|14.14|14.08|14.15|14.09|14.12|14.06|31
1729372800000|2024-10-19 21:20:00|14.13|14.07|14.2|14.14|14.23|14.17|14.13|14.07|46
1729373100000|2024-10-19 21:25:00|14.21|14.15|14.22|14.16|14.22|14.16|14.2|14.14|8
1729373400000|2024-10-19 21:30:00|14.23|14.17|14.18|14.12|14.23|14.17|14.18|14.12|26
1729373700000|2024-10-19 21:35:00|14.17|14.11|14.2|14.14|14.21|14.15|14.17|14.11|10
1729374000000|2024-10-19 21:40:00|14.19|14.13|14.22|14.16|14.22|14.16|14.19|14.13|16
1729374300000|2024-10-19 21:45:00|14.21|14.15|14.24|14.18|14.24|14.18|14.2|14.14|22
1729374600000|2024-10-19 21:50:00|14.23|14.17|14.2|14.14|14.23|14.17|14.2|14.14|24
1729374900000|2024-10-19 21:55:00|14.19|14.13|14.15|14.09|14.19|14.13|14.15|14.09|31
1729375200000|2024-10-19 22:00:00|14.16|14.1|14.17|14.11|14.2|14.14|14.15|14.09|54
1729375500000|2024-10-19 22:05:00|14.16|14.1|14.18|14.12|14.19|14.13|14.14|14.08|35
1729375800000|2024-10-19 22:10:00|14.19|14.13|14.2|14.14|14.22|14.16|14.19|14.13|24
1729376100000|2024-10-19 22:15:00|14.19|14.13|14.24|14.18|14.24|14.18|14.18|14.12|42
1729376400000|2024-10-19 22:20:00|14.25|14.19|14.23|14.17|14.25|14.19|14.21|14.15|45
1729376700000|2024-10-19 22:25:00|14.22|14.16|14.25|14.19|14.25|14.19|14.21|14.15|30
1729377000000|2024-10-19 22:30:00|14.24|14.18|14.24|14.18|14.25|14.19|14.22|14.16|33
1729377300000|2024-10-19 22:35:00|14.23|14.17|14.24|14.18|14.26|14.2|14.23|14.17|40
1729377600000|2024-10-19 22:40:00|14.23|14.17|14.29|14.23|14.29|14.23|14.22|14.16|39
1729377900000|2024-10-19 22:45:00|14.28|14.22|14.33|14.27|14.35|14.29|14.28|14.22|48
1729378200000|2024-10-19 22:50:00|14.32|14.26|14.32|14.26|14.33|14.27|14.3|14.24|36
1729378500000|2024-10-19 22:55:00|14.31|14.25|14.37|14.31|14.39|14.33|14.31|14.25|57
1729378800000|2024-10-19 23:00:00|14.36|14.3|14.36|14.3|14.38|14.32|14.33|14.27|35
1729379100000|2024-10-19 23:05:00|14.35|14.29|14.36|14.3|14.37|14.31|14.34|14.28|32
1729379400000|2024-10-19 23:10:00|14.35|14.29|14.38|14.32|14.38|14.32|14.33|14.27|32
1729379700000|2024-10-19 23:15:00|14.37|14.31|14.45|14.39|14.46|14.4|14.36|14.3|63
1729380000000|2024-10-19 23:20:00|14.46|14.4|14.52|14.46|14.54|14.48|14.46|14.4|75
1729380300000|2024-10-19 23:25:00|14.53|14.47|14.63|14.57|14.71|14.65|14.53|14.47|130
1729380600000|2024-10-19 23:30:00|14.62|14.56|14.56|14.5|14.66|14.6|14.5|14.44|113
1729380900000|2024-10-19 23:35:00|14.57|14.51|14.53|14.47|14.59|14.53|14.5|14.44|77
1729381200000|2024-10-19 23:40:00|14.54|14.48|14.53|14.47|14.56|14.5|14.5|14.44|56
1729381500000|2024-10-19 23:45:00|14.52|14.46|14.51|14.45|14.53|14.47|14.47|14.41|48
1729381800000|2024-10-19 23:50:00|14.5|14.44|14.52|14.46|14.53|14.47|14.49|14.43|37
1729382100000|2024-10-19 23:55:00|14.51|14.45|14.44|14.38|14.53|14.47|14.43|14.37|36
1729382400000|2024-10-20 00:00:00|14.45|14.39|14.49|14.43|14.5|14.44|14.41|14.35|77
1729382700000|2024-10-20 00:05:00|14.5|14.44|14.54|14.48|14.6|14.54|14.49|14.43|91
1729383000000|2024-10-20 00:10:00|14.55|14.49|14.51|14.45|14.59|14.53|14.5|14.44|67
1729383300000|2024-10-20 00:15:00|14.5|14.44|14.45|14.39|14.5|14.44|14.44|14.38|72
1729383600000|2024-10-20 00:20:00|14.46|14.4|14.46|14.4|14.5|14.44|14.4|14.34|77
1729383900000|2024-10-20 00:25:00|14.45|14.39|14.42|14.36|14.47|14.41|14.41|14.35|64
1729384200000|2024-10-20 00:30:00|14.43|14.37|14.4|14.34|14.44|14.38|14.39|14.33|80
1729384500000|2024-10-20 00:35:00|14.39|14.33|14.31|14.25|14.41|14.35|14.28|14.22|103
1729384800000|2024-10-20 00:40:00|14.32|14.26|14.33|14.27|14.35|14.29|14.31|14.25|86
1729385100000|2024-10-20 00:45:00|14.34|14.28|14.34|14.28|14.36|14.3|14.3|14.24|71
1729385400000|2024-10-20 00:50:00|14.33|14.27|14.32|14.26|14.36|14.3|14.29|14.23|88
1729385700000|2024-10-20 00:55:00|14.31|14.25|14.23|14.17|14.33|14.27|14.23|14.17|77
1729386000000|2024-10-20 01:00:00|14.24|14.18|14.28|14.22|14.28|14.22|14.19|14.13|135
1729386300000|2024-10-20 01:05:00|14.27|14.21|14.29|14.23|14.3|14.24|14.23|14.17|97
1729386600000|2024-10-20 01:10:00|14.3|14.24|14.27|14.21|14.3|14.24|14.25|14.19|74
1729386900000|2024-10-20 01:15:00|14.28|14.22|14.28|14.22|14.3|14.24|14.26|14.2|53
1729387200000|2024-10-20 01:20:00|14.29|14.23|14.31|14.25|14.31|14.25|14.24|14.18|107
1729387500000|2024-10-20 01:25:00|14.32|14.26|14.35|14.29|14.36|14.3|14.3|14.24|50
1729387800000|2024-10-20 01:30:00|14.36|14.3|14.33|14.27|14.36|14.3|14.31|14.25|56
1729388100000|2024-10-20 01:35:00|14.32|14.26|14.31|14.25|14.32|14.26|14.3|14.24|56
1729388400000|2024-10-20 01:40:00|14.3|14.24|14.27|14.21|14.3|14.24|14.25|14.19|38
1729388700000|2024-10-20 01:45:00|14.28|14.22|14.31|14.25|14.31|14.25|14.27|14.21|42
1729389000000|2024-10-20 01:50:00|14.3|14.24|14.27|14.21|14.3|14.24|14.25|14.19|32
1729389300000|2024-10-20 01:55:00|14.26|14.2|14.22|14.16|14.27|14.21|14.21|14.15|71
1729389600000|2024-10-20 02:00:00|14.23|14.17|14.3|14.24|14.31|14.25|14.23|14.17|50
1729389900000|2024-10-20 02:05:00|14.29|14.23|14.29|14.23|14.3|14.24|14.26|14.2|63
1729390200000|2024-10-20 02:10:00|14.28|14.22|14.28|14.22|14.29|14.23|14.26|14.2|41
1729390500000|2024-10-20 02:15:00|14.27|14.21|14.26|14.2|14.28|14.22|14.24|14.18|32
1729390800000|2024-10-20 02:20:00|14.25|14.19|14.16|14.1|14.26|14.2|14.16|14.1|68
1729391100000|2024-10-20 02:25:00|14.15|14.09|14.17|14.11|14.18|14.12|14.13|14.07|71
1729391400000|2024-10-20 02:30:00|14.18|14.12|14.22|14.16|14.24|14.18|14.18|14.12|67
1729391700000|2024-10-20 02:35:00|14.23|14.17|14.21|14.15|14.24|14.18|14.21|14.15|77
1729392000000|2024-10-20 02:40:00|14.2|14.14|14.18|14.12|14.21|14.15|14.17|14.11|89
1729392300000|2024-10-20 02:45:00|14.19|14.13|14.2|14.14|14.21|14.15|14.16|14.1|90
1729392600000|2024-10-20 02:50:00|14.19|14.13|14.23|14.17|14.23|14.17|14.18|14.12|45
1729392900000|2024-10-20 02:55:00|14.24|14.18|14.24|14.18|14.24|14.18|14.21|14.15|111
1729393200000|2024-10-20 03:00:00|14.23|14.17|14.17|14.11|14.24|14.18|14.17|14.11|67
1729393500000|2024-10-20 03:05:00|14.18|14.12|14.17|14.11|14.18|14.12|14.12|14.06|92
1729393800000|2024-10-20 03:10:00|14.18|14.12|14.2|14.14|14.21|14.15|14.17|14.11|113
1729394100000|2024-10-20 03:15:00|14.19|14.13|14.16|14.1|14.2|14.14|14.16|14.1|66
1729394400000|2024-10-20 03:20:00|14.17|14.11|14.14|14.08|14.17|14.11|14.13|14.07|68
1729394700000|2024-10-20 03:25:00|14.15|14.09|14.14|14.08|14.15|14.09|14.1|14.04|98
1729395000000|2024-10-20 03:30:00|14.14|14.08|14.18|14.12|14.18|14.12|14.14|14.08|45
1729395300000|2024-10-20 03:35:00|14.19|14.13|14.18|14.12|14.19|14.13|14.16|14.1|90
1729395600000|2024-10-20 03:40:00|14.19|14.13|14.16|14.1|14.19|14.13|14.15|14.09|92
1729395900000|2024-10-20 03:45:00|14.17|14.11|14.15|14.09|14.18|14.12|14.14|14.08|73
1729396200000|2024-10-20 03:50:00|14.14|14.08|14.18|14.12|14.2|14.14|14.14|14.08|23
1729396500000|2024-10-20 03:55:00|14.17|14.11|14.17|14.11|14.19|14.13|14.16|14.1|33
1729396800000|2024-10-20 04:00:00|14.16|14.1|14.16|14.1|14.17|14.11|14.13|14.07|39
1729397100000|2024-10-20 04:05:00|14.15|14.09|14.17|14.11|14.19|14.13|14.14|14.08|61
1729397400000|2024-10-20 04:10:00|14.16|14.1|14.18|14.12|14.18|14.12|14.13|14.07|45
1729397700000|2024-10-20 04:15:00|14.17|14.11|14.25|14.19|14.25|14.19|14.17|14.11|45
1729398000000|2024-10-20 04:20:00|14.24|14.18|14.27|14.21|14.29|14.23|14.24|14.18|95
1729398300000|2024-10-20 04:25:00|14.28|14.22|14.31|14.25|14.33|14.27|14.27|14.21|72
1729398600000|2024-10-20 04:30:00|14.32|14.26|14.26|14.2|14.34|14.28|14.26|14.2|79
1729398900000|2024-10-20 04:35:00|14.25|14.19|14.23|14.17|14.26|14.2|14.22|14.16|41
1729399200000|2024-10-20 04:40:00|14.24|14.18|14.26|14.2|14.29|14.23|14.22|14.16|33
1729399500000|2024-10-20 04:45:00|14.27|14.21|14.24|14.18|14.28|14.22|14.24|14.18|34
1729399800000|2024-10-20 04:50:00|14.23|14.17|14.19|14.13|14.24|14.18|14.19|14.13|41
1729400100000|2024-10-20 04:55:00|14.18|14.12|14.2|14.14|14.21|14.15|14.18|14.12|87
1729400400000|2024-10-20 05:00:00|14.19|14.13|14.22|14.16|14.24|14.18|14.19|14.13|34
1729400700000|2024-10-20 05:05:00|14.23|14.17|14.25|14.19|14.25|14.19|14.21|14.15|21
1729401000000|2024-10-20 05:10:00|14.24|14.18|14.2|14.14|14.26|14.2|14.19|14.13|115
1729401300000|2024-10-20 05:15:00|14.19|14.13|14.15|14.09|14.2|14.14|14.15|14.09|91
1729401600000|2024-10-20 05:20:00|14.14|14.08|14.14|14.08|14.16|14.1|14.12|14.06|73
1729401900000|2024-10-20 05:25:00|14.13|14.07|14.18|14.12|14.18|14.12|14.13|14.07|94
1729402200000|2024-10-20 05:30:00|14.17|14.11|14.17|14.11|14.18|14.12|14.15|14.09|99
1729402500000|2024-10-20 05:35:00|14.16|14.1|14.18|14.12|14.19|14.13|14.14|14.08|99
1729402800000|2024-10-20 05:40:00|14.19|14.13|14.17|14.11|14.19|14.13|14.16|14.1|63
1729403100000|2024-10-20 05:45:00|14.18|14.12|14.14|14.08|14.18|14.12|14.14|14.08|101
1729403400000|2024-10-20 05:50:00|14.13|14.07|14.14|14.08|14.15|14.09|14.13|14.07|124
1729403700000|2024-10-20 05:55:00|14.15|14.09|14.13|14.07|14.15|14.09|14.13|14.07|89
1729404000000|2024-10-20 06:00:00|14.12|14.06|14.12|14.06|14.14|14.08|14.12|14.06|129
1729404300000|2024-10-20 06:05:00|14.11|14.05|14.15|14.09|14.17|14.11|14.1|14.04|95
1729404600000|2024-10-20 06:10:00|14.16|14.1|14.16|14.1|14.16|14.1|14.13|14.07|11
1729404900000|2024-10-20 06:15:00|14.15|14.09|14.17|14.11|14.21|14.15|14.15|14.09|115
1729405200000|2024-10-20 06:20:00|14.18|14.12|14.18|14.12|14.2|14.14|14.17|14.11|79
1729405500000|2024-10-20 06:25:00|14.19|14.13|14.19|14.13|14.2|14.14|14.18|14.12|65
1729405800000|2024-10-20 06:30:00|14.18|14.12|14.15|14.09|14.19|14.13|14.13|14.07|56
1729406100000|2024-10-20 06:35:00|14.16|14.1|14.15|14.09|14.17|14.11|14.14|14.08|38
1729406400000|2024-10-20 06:40:00|14.16|14.1|14.14|14.08|14.16|14.1|14.14|14.08|33
1729406700000|2024-10-20 06:45:00|14.15|14.09|14.16|14.1|14.17|14.11|14.14|14.08|26
1729407000000|2024-10-20 06:50:00|14.17|14.11|14.2|14.14|14.2|14.14|14.17|14.11|26
1729407300000|2024-10-20 06:55:00|14.21|14.15|14.25|14.19|14.25|14.19|14.2|14.14|51
1729407600000|2024-10-20 07:00:00|14.24|14.18|14.23|14.17|14.26|14.2|14.22|14.16|58
1729407900000|2024-10-20 07:05:00|14.22|14.16|14.3|14.24|14.31|14.25|14.22|14.16|27
1729408200000|2024-10-20 07:10:00|14.31|14.25|14.36|14.3|14.38|14.32|14.29|14.23|76
1729408500000|2024-10-20 07:15:00|14.35|14.29|14.38|14.32|14.38|14.32|14.33|14.27|40
1729408800000|2024-10-20 07:20:00|14.37|14.31|14.32|14.26|14.42|14.36|14.32|14.26|74
1729409100000|2024-10-20 07:25:00|14.33|14.27|14.33|14.27|14.33|14.27|14.3|14.24|23
1729409400000|2024-10-20 07:30:00|14.32|14.26|14.35|14.29|14.37|14.31|14.32|14.26|38
1729409700000|2024-10-20 07:35:00|14.36|14.3|14.33|14.27|14.37|14.31|14.33|14.27|30
1729410000000|2024-10-20 07:40:00|14.34|14.28|14.34|14.28|14.36|14.3|14.32|14.26|35
1729410300000|2024-10-20 07:45:00|14.35|14.29|14.32|14.26|14.35|14.29|14.32|14.26|24
1729410600000|2024-10-20 07:50:00|14.31|14.25|14.32|14.26|14.33|14.27|14.31|14.25|26
1729410900000|2024-10-20 07:55:00|14.31|14.25|14.31|14.25|14.33|14.27|14.3|14.24|27
1729411200000|2024-10-20 08:00:00|14.32|14.26|14.33|14.27|14.35|14.29|14.31|14.25|26
1729411500000|2024-10-20 08:05:00|14.34|14.28|14.32|14.26|14.36|14.3|14.31|14.25|49
1729411800000|2024-10-20 08:10:00|14.31|14.25|14.33|14.27|14.33|14.27|14.3|14.24|37
1729412100000|2024-10-20 08:15:00|14.32|14.26|14.32|14.26|14.34|14.28|14.31|14.25|27
1729412400000|2024-10-20 08:20:00|14.31|14.25|14.34|14.28|14.37|14.31|14.31|14.25|54
1729412700000|2024-10-20 08:25:00|14.33|14.27|14.4|14.34|14.4|14.34|14.33|14.27|44
1729413000000|2024-10-20 08:30:00|14.39|14.33|14.36|14.3|14.41|14.35|14.34|14.28|46
1729413300000|2024-10-20 08:35:00|14.35|14.29|14.32|14.26|14.36|14.3|14.31|14.25|26
1729413600000|2024-10-20 08:40:00|14.31|14.25|14.32|14.26|14.32|14.26|14.29|14.23|16
1729413900000|2024-10-20 08:45:00|14.31|14.25|14.24|14.18|14.32|14.26|14.24|14.18|30
1729414200000|2024-10-20 08:50:00|14.23|14.17|14.25|14.19|14.26|14.2|14.23|14.17|39
1729414500000|2024-10-20 08:55:00|14.26|14.2|14.26|14.2|14.27|14.21|14.25|14.19|27
1729414800000|2024-10-20 09:00:00|14.27|14.21|14.27|14.21|14.3|14.24|14.26|14.2|23
1729415100000|2024-10-20 09:05:00|14.26|14.2|14.28|14.22|14.29|14.23|14.25|14.19|35
1729415400000|2024-10-20 09:10:00|14.27|14.21|14.33|14.27|14.33|14.27|14.27|14.21|11
1729415700000|2024-10-20 09:15:00|14.34|14.28|14.29|14.23|14.34|14.28|14.29|14.23|38
1729416000000|2024-10-20 09:20:00|14.28|14.22|14.29|14.23|14.3|14.24|14.28|14.22|16
1729416300000|2024-10-20 09:25:00|14.3|14.24|14.3|14.24|14.32|14.26|14.3|14.24|25
1729416600000|2024-10-20 09:30:00|14.29|14.23|14.32|14.26|14.33|14.27|14.28|14.22|30
1729416900000|2024-10-20 09:35:00|14.33|14.27|14.34|14.28|14.37|14.31|14.33|14.27|36
1729417200000|2024-10-20 09:40:00|14.35|14.29|14.33|14.27|14.35|14.29|14.33|14.27|95
1729417500000|2024-10-20 09:45:00|14.34|14.28|14.34|14.28|14.36|14.3|14.33|14.27|51
1729417800000|2024-10-20 09:50:00|14.35|14.29|14.33|14.27|14.35|14.29|14.32|14.26|29
1729418100000|2024-10-20 09:55:00|14.34|14.28|14.37|14.31|14.38|14.32|14.33|14.27|64
1729418400000|2024-10-20 10:00:00|14.38|14.32|14.39|14.33|14.4|14.34|14.35|14.29|90
1729418700000|2024-10-20 10:05:00|14.4|14.34|14.36|14.3|14.4|14.34|14.35|14.29|133
1729419000000|2024-10-20 10:10:00|14.35|14.29|14.37|14.31|14.39|14.33|14.33|14.27|81
1729419300000|2024-10-20 10:15:00|14.36|14.3|14.35|14.29|14.39|14.33|14.35|14.29|84
1729419600000|2024-10-20 10:20:00|14.34|14.28|14.34|14.28|14.35|14.29|14.32|14.26|59
1729419900000|2024-10-20 10:25:00|14.35|14.29|14.32|14.26|14.35|14.29|14.31|14.25|58
1729420200000|2024-10-20 10:30:00|14.33|14.27|14.34|14.28|14.36|14.3|14.32|14.26|106
1729420500000|2024-10-20 10:35:00|14.35|14.29|14.33|14.27|14.36|14.3|14.31|14.25|59
1729420800000|2024-10-20 10:40:00|14.34|14.28|14.31|14.25|14.35|14.29|14.31|14.25|50
1729421100000|2024-10-20 10:45:00|14.32|14.26|14.32|14.26|14.34|14.28|14.31|14.25|71
1729421400000|2024-10-20 10:50:00|14.31|14.25|14.28|14.22|14.32|14.26|14.27|14.21|116
1729421700000|2024-10-20 10:55:00|14.27|14.21|14.28|14.22|14.29|14.23|14.26|14.2|62
1729422000000|2024-10-20 11:00:00|14.29|14.23|14.3|14.24|14.31|14.25|14.28|14.22|34
1729422300000|2024-10-20 11:05:00|14.29|14.23|14.31|14.25|14.31|14.25|14.29|14.23|23
1729422600000|2024-10-20 11:10:00|14.32|14.26|14.31|14.25|14.32|14.26|14.3|14.24|38
1729422900000|2024-10-20 11:15:00|14.32|14.26|14.34|14.28|14.36|14.3|14.31|14.25|79
1729423200000|2024-10-20 11:20:00|14.33|14.27|14.32|14.26|14.33|14.27|14.32|14.26|16
1729423500000|2024-10-20 11:25:00|14.31|14.25|14.31|14.25|14.31|14.25|14.3|14.24|9
1729423800000|2024-10-20 11:30:00|14.32|14.26|14.3|14.24|14.33|14.27|14.3|14.24|55
1729424100000|2024-10-20 11:35:00|14.31|14.25|14.28|14.22|14.31|14.25|14.27|14.21|38
1729424400000|2024-10-20 11:40:00|14.29|14.23|14.32|14.26|14.32|14.26|14.28|14.22|34
1729424700000|2024-10-20 11:45:00|14.31|14.25|14.32|14.26|14.34|14.28|14.31|14.25|110
1729425000000|2024-10-20 11:50:00|14.31|14.25|14.31|14.25|14.33|14.27|14.29|14.23|87
1729425300000|2024-10-20 11:55:00|14.32|14.26|14.3|14.24|14.32|14.26|14.29|14.23|129
1729425600000|2024-10-20 12:00:00|14.31|14.25|14.3|14.24|14.32|14.26|14.29|14.23|108
1729425900000|2024-10-20 12:05:00|14.31|14.25|14.28|14.22|14.31|14.25|14.26|14.2|94
1729426200000|2024-10-20 12:10:00|14.29|14.23|14.29|14.23|14.31|14.25|14.27|14.21|55
1729426500000|2024-10-20 12:15:00|14.28|14.22|14.23|14.17|14.3|14.24|14.22|14.16|48
1729426800000|2024-10-20 12:20:00|14.22|14.16|14.22|14.16|14.24|14.18|14.21|14.15|71
1729427100000|2024-10-20 12:25:00|14.23|14.17|14.19|14.13|14.25|14.19|14.19|14.13|43
1729427400000|2024-10-20 12:30:00|14.2|14.14|14.14|14.08|14.21|14.15|14.12|14.06|69
1729427700000|2024-10-20 12:35:00|14.13|14.07|14.11|14.05|14.14|14.08|14.06|14|119
1729428000000|2024-10-20 12:40:00|14.1|14.04|14.08|14.02|14.12|14.06|14.07|14.01|97
1729428300000|2024-10-20 12:45:00|14.07|14.01|13.99|13.93|14.09|14.03|13.99|13.93|116
1729428600000|2024-10-20 12:50:00|14|13.94|13.98|13.92|14.03|13.97|13.94|13.88|109
1729428900000|2024-10-20 12:55:00|13.99|13.93|13.8|13.74|13.99|13.93|13.8|13.74|200
1729429200000|2024-10-20 13:00:00|13.81|13.75|13.9|13.84|13.91|13.85|13.8|13.74|142
1729429500000|2024-10-20 13:05:00|13.89|13.83|13.87|13.81|13.9|13.84|13.84|13.78|91
1729429800000|2024-10-20 13:10:00|13.88|13.82|13.77|13.71|13.88|13.82|13.76|13.7|82
1729430100000|2024-10-20 13:15:00|13.78|13.72|13.81|13.75|13.86|13.8|13.75|13.69|118
1729430400000|2024-10-20 13:20:00|13.82|13.76|13.82|13.76|13.85|13.79|13.8|13.74|105
1729430700000|2024-10-20 13:25:00|13.83|13.77|13.81|13.75|13.85|13.79|13.79|13.73|58
1729431000000|2024-10-20 13:30:00|13.82|13.76|13.87|13.81|13.88|13.82|13.81|13.75|82
1729431300000|2024-10-20 13:35:00|13.86|13.8|13.93|13.87|13.93|13.87|13.85|13.79|84
1729431600000|2024-10-20 13:40:00|13.92|13.86|13.91|13.85|13.93|13.87|13.88|13.82|56
1729431900000|2024-10-20 13:45:00|13.9|13.84|13.94|13.88|13.98|13.92|13.89|13.83|71
1729432200000|2024-10-20 13:50:00|13.93|13.87|13.98|13.92|13.99|13.93|13.93|13.87|68
1729432500000|2024-10-20 13:55:00|13.99|13.93|13.97|13.91|13.99|13.93|13.95|13.89|67
1729432800000|2024-10-20 14:00:00|13.96|13.9|13.99|13.93|14|13.94|13.92|13.86|114
1729433100000|2024-10-20 14:05:00|14|13.94|14.01|13.95|14.01|13.95|13.94|13.88|128
1729433400000|2024-10-20 14:10:00|14|13.94|14|13.94|14.05|13.99|13.98|13.92|89
1729433700000|2024-10-20 14:15:00|14.01|13.95|14.05|13.99|14.06|14|14|13.94|125
1729434000000|2024-10-20 14:20:00|14.06|14|13.99|13.93|14.06|14|13.94|13.88|111
1729434300000|2024-10-20 14:25:00|14|13.94|13.97|13.91|14|13.94|13.96|13.9|78
1729434600000|2024-10-20 14:30:00|13.98|13.92|13.95|13.89|14|13.94|13.92|13.86|70
1729434900000|2024-10-20 14:35:00|13.96|13.9|14.01|13.95|14.01|13.95|13.94|13.88|86
1729435200000|2024-10-20 14:40:00|14|13.94|13.99|13.93|14.02|13.96|13.97|13.91|90
1729435500000|2024-10-20 14:45:00|13.98|13.92|13.93|13.87|13.99|13.93|13.92|13.86|56
1729435800000|2024-10-20 14:50:00|13.92|13.86|13.92|13.86|13.95|13.89|13.9|13.84|37
1729436100000|2024-10-20 14:55:00|13.91|13.85|13.95|13.89|13.96|13.9|13.91|13.85|51
1729436400000|2024-10-20 15:00:00|13.96|13.9|13.92|13.86|13.96|13.9|13.91|13.85|49
1729436700000|2024-10-20 15:05:00|13.91|13.85|13.92|13.86|13.94|13.88|13.89|13.83|52
1729437000000|2024-10-20 15:10:00|13.93|13.87|13.94|13.88|13.95|13.89|13.92|13.86|32
1729437300000|2024-10-20 15:15:00|13.93|13.87|13.89|13.83|13.96|13.9|13.88|13.82|77
1729437600000|2024-10-20 15:20:00|13.9|13.84|13.86|13.8|13.9|13.84|13.79|13.73|149
1729437900000|2024-10-20 15:25:00|13.87|13.81|13.87|13.81|13.9|13.84|13.86|13.8|57
1729438200000|2024-10-20 15:30:00|13.88|13.82|13.9|13.84|13.9|13.84|13.84|13.78|69
1729438500000|2024-10-20 15:35:00|13.91|13.85|13.88|13.82|13.91|13.85|13.87|13.81|40
1729438800000|2024-10-20 15:40:00|13.89|13.83|13.86|13.8|13.89|13.83|13.86|13.8|30
1729439100000|2024-10-20 15:45:00|13.85|13.79|13.87|13.81|13.9|13.84|13.85|13.79|43
1729439400000|2024-10-20 15:50:00|13.88|13.82|13.89|13.83|13.91|13.85|13.87|13.81|52
1729439700000|2024-10-20 15:55:00|13.9|13.84|13.87|13.81|13.9|13.84|13.87|13.81|20
1729440000000|2024-10-20 16:00:00|13.88|13.82|13.91|13.85|13.91|13.85|13.87|13.81|70
1729440300000|2024-10-20 16:05:00|13.9|13.84|13.94|13.88|13.95|13.89|13.9|13.84|31
1729440600000|2024-10-20 16:10:00|13.95|13.89|13.95|13.89|13.98|13.92|13.93|13.87|37
1729440900000|2024-10-20 16:15:00|13.96|13.9|13.93|13.87|13.96|13.9|13.93|13.87|30
1729441200000|2024-10-20 16:20:00|13.94|13.88|13.92|13.86|13.97|13.91|13.92|13.86|19
1729441500000|2024-10-20 16:25:00|13.91|13.85|13.89|13.83|13.93|13.87|13.88|13.82|41
1729441800000|2024-10-20 16:30:00|13.9|13.84|13.93|13.87|13.93|13.87|13.89|13.83|28
1729442100000|2024-10-20 16:35:00|13.92|13.86|13.91|13.85|13.94|13.88|13.91|13.85|26
1729442400000|2024-10-20 16:40:00|13.92|13.86|13.94|13.88|13.94|13.88|13.91|13.85|27
1729442700000|2024-10-20 16:45:00|13.95|13.89|13.96|13.9|13.96|13.9|13.91|13.85|38
1729443000000|2024-10-20 16:50:00|13.97|13.91|13.99|13.93|13.99|13.93|13.95|13.89|9
1729443300000|2024-10-20 16:55:00|13.98|13.92|14.04|13.98|14.05|13.99|13.98|13.92|50
1729443600000|2024-10-20 17:00:00|14.03|13.97|14.04|13.98|14.08|14.02|14.02|13.96|63
1729443900000|2024-10-20 17:05:00|14.05|13.99|14.2|14.14|14.21|14.15|14.05|13.99|114
1729444200000|2024-10-20 17:10:00|14.19|14.13|14.22|14.16|14.26|14.2|14.18|14.12|114
1729444500000|2024-10-20 17:15:00|14.23|14.17|14.19|14.13|14.3|14.24|14.18|14.12|97
1729444800000|2024-10-20 17:20:00|14.2|14.14|14.13|14.07|14.21|14.15|14.11|14.05|80
1729445100000|2024-10-20 17:25:00|14.12|14.06|14.11|14.05|14.12|14.06|14.08|14.02|48
1729445400000|2024-10-20 17:30:00|14.1|14.04|14.03|13.97|14.1|14.04|14.01|13.95|74
1729445700000|2024-10-20 17:35:00|14.04|13.98|13.99|13.93|14.04|13.98|13.99|13.93|54
1729446000000|2024-10-20 17:40:00|14|13.94|14.05|13.99|14.06|14|13.99|13.93|78
1729446300000|2024-10-20 17:45:00|14.04|13.98|14.08|14.02|14.08|14.02|14.02|13.96|53
1729446600000|2024-10-20 17:50:00|14.07|14.01|14.06|14|14.09|14.03|14.04|13.98|56
1729446900000|2024-10-20 17:55:00|14.07|14.01|14.08|14.02|14.1|14.04|14.06|14|46
1729447200000|2024-10-20 18:00:00|14.09|14.03|14.09|14.03|14.11|14.05|14.06|14|39
1729447500000|2024-10-20 18:05:00|14.1|14.04|14.18|14.12|14.19|14.13|14.09|14.03|91
1729447800000|2024-10-20 18:10:00|14.17|14.11|14.08|14.02|14.18|14.12|14.07|14.01|90
1729448100000|2024-10-20 18:15:00|14.07|14.01|14.06|14|14.08|14.02|14.04|13.98|36
1729448400000|2024-10-20 18:20:00|14.05|13.99|14.1|14.04|14.12|14.06|14.05|13.99|62
1729448700000|2024-10-20 18:25:00|14.11|14.05|14.12|14.06|14.13|14.07|14.11|14.05|30
1729449000000|2024-10-20 18:30:00|14.11|14.05|14.13|14.07|14.13|14.07|14.1|14.04|29
1729449300000|2024-10-20 18:35:00|14.14|14.08|14.12|14.06|14.14|14.08|14.11|14.05|33
1729449600000|2024-10-20 18:40:00|14.13|14.07|14.13|14.07|14.15|14.09|14.13|14.07|17
1729449900000|2024-10-20 18:45:00|14.14|14.08|14.08|14.02|14.16|14.1|14.07|14.01|49
1729450200000|2024-10-20 18:50:00|14.09|14.03|14.14|14.08|14.14|14.08|14.08|14.02|48
1729450500000|2024-10-20 18:55:00|14.15|14.09|14.13|14.07|14.15|14.09|14.12|14.06|31
1729450800000|2024-10-20 19:00:00|14.14|14.08|14.1|14.04|14.14|14.08|14.09|14.03|21
1729451100000|2024-10-20 19:05:00|14.09|14.03|14.1|14.04|14.1|14.04|14.07|14.01|22
1729451400000|2024-10-20 19:10:00|14.09|14.03|14.07|14.01|14.1|14.04|14.07|14.01|7
1729451700000|2024-10-20 19:15:00|14.08|14.02|14.05|13.99|14.08|14.02|14.04|13.98|30
1729452000000|2024-10-20 19:20:00|14.06|14|14.07|14.01|14.08|14.02|14.05|13.99|20
1729452300000|2024-10-20 19:25:00|14.06|14|14.16|13.9|14.18|14.01|14.06|13.89|18
1729452600000|2024-10-20 19:30:00|14.15|13.89|14.16|13.9|14.17|13.91|14.15|13.89|14
1729452900000|2024-10-20 19:35:00|14.17|13.91|14.2|13.94|14.2|13.94|14.17|13.91|16
1729453200000|2024-10-20 19:40:00|14.19|13.93|14.2|13.94|14.2|13.94|14.18|13.92|20
1729453500000|2024-10-20 19:45:00|14.19|13.93|14.17|13.91|14.2|13.94|14.17|13.91|9
1729453800000|2024-10-20 19:50:00|14.16|13.9|14.18|13.92|14.18|13.92|14.15|13.89|21
1729454100000|2024-10-20 19:55:00|14.17|13.91|14.16|13.9|14.18|13.92|14.16|13.9|16
1729454400000|2024-10-20 20:00:00|14.17|13.91|14.16|13.9|14.18|13.92|14.15|13.89|20
1729454700000|2024-10-20 20:05:00|14.15|13.89|14.15|13.89|14.16|13.9|14.12|13.86|59
1729455000000|2024-10-20 20:10:00|14.16|13.9|14.19|13.93|14.2|13.94|14.16|13.9|28
1729455300000|2024-10-20 20:15:00|14.18|13.92|14.16|13.9|14.19|13.93|14.15|13.89|15
1729455600000|2024-10-20 20:20:00|14.15|13.89|14.24|13.98|14.24|13.98|14.15|13.89|44
1729455900000|2024-10-20 20:25:00|14.23|13.97|14.25|13.99|14.25|13.99|14.22|13.96|27
1729456200000|2024-10-20 20:30:00|14.26|14|14.26|14|14.28|14.02|14.25|13.99|27
1729456500000|2024-10-20 20:35:00|14.25|13.99|14.27|14.01|14.3|14.04|14.25|13.99|49
1729456800000|2024-10-20 20:40:00|14.26|14|14.27|14.01|14.28|14.02|14.26|14|62
1729457100000|2024-10-20 20:45:00|14.26|14|14.26|14|14.28|14.02|14.25|13.99|49
1729457400000|2024-10-20 20:50:00|14.27|14.01|14.27|14.01|14.31|14.05|14.26|14|31
1729457700000|2024-10-20 20:55:00|14.26|14|14.22|13.96|14.29|14.03|14.21|13.95|59
1729458000000|2024-10-20 21:00:00|14.21|13.95|14.1|14.04|14.24|14.12|14.09|13.93|50
1729458300000|2024-10-20 21:05:00|14.11|14.05|14.08|14.02|14.14|14.08|14.06|14|56
1729458600000|2024-10-20 21:10:00|14.07|14.01|14.08|14.02|14.1|14.04|14.05|13.99|27
1729458900000|2024-10-20 21:15:00|14.07|14.01|14.09|14.03|14.1|14.04|14.07|14.01|15
1729459200000|2024-10-20 21:20:00|14.08|14.02|14.07|14.01|14.09|14.03|14.06|14|18
1729459500000|2024-10-20 21:25:00|14.06|14|14.03|13.97|14.07|14.01|14.02|13.96|26
1729459800000|2024-10-20 21:30:00|14.02|13.96|14.04|13.98|14.07|14.01|14|13.94|23
1729460100000|2024-10-20 21:35:00|14.05|13.99|14.07|14.01|14.08|14.02|14.04|13.98|23
1729460400000|2024-10-20 21:40:00|14.06|14|14.07|14.01|14.08|14.02|14.06|14|10
1729460700000|2024-10-20 21:45:00|14.08|14.02|14.07|14.01|14.09|14.03|14.07|14.01|12
1729461000000|2024-10-20 21:50:00|14.08|14.02|14.1|14.04|14.1|14.04|14.04|13.98|27
1729461300000|2024-10-20 21:55:00|14.09|14.03|14.14|14.08|14.14|14.08|14.08|14.02|30
1729461600000|2024-10-20 22:00:00|14.15|14.09|14.24|14.18|14.27|14.21|14.14|14.08|86
1729461900000|2024-10-20 22:05:00|14.25|14.19|14.22|14.16|14.26|14.2|14.2|14.14|66
1729462200000|2024-10-20 22:10:00|14.21|14.15|14.14|14.08|14.21|14.15|14.12|14.06|46
1729462500000|2024-10-20 22:15:00|14.15|14.09|14.16|14.1|14.21|14.15|14.13|14.07|66
1729462800000|2024-10-20 22:20:00|14.17|14.11|14.15|14.09|14.18|14.12|14.14|14.08|69
1729463100000|2024-10-20 22:25:00|14.14|14.08|14.23|14.17|14.24|14.18|14.14|14.08|60
1729463400000|2024-10-20 22:30:00|14.24|14.18|14.26|14.2|14.26|14.2|14.2|14.14|87
1729463700000|2024-10-20 22:35:00|14.25|14.19|14.27|14.21|14.29|14.23|14.23|14.17|56
1729464000000|2024-10-20 22:40:00|14.28|14.22|14.26|14.2|14.28|14.22|14.24|14.18|47
1729464300000|2024-10-20 22:45:00|14.27|14.21|14.31|14.25|14.32|14.26|14.26|14.2|37
1729464600000|2024-10-20 22:50:00|14.3|14.24|14.33|14.27|14.38|14.32|14.3|14.24|40
1729464900000|2024-10-20 22:55:00|14.32|14.26|14.3|14.24|14.36|14.3|14.3|14.24|47
1729465200000|2024-10-20 23:00:00|14.31|14.25|14.3|14.24|14.34|14.28|14.28|14.22|54
1729465500000|2024-10-20 23:05:00|14.31|14.25|14.27|14.21|14.31|14.25|14.24|14.18|65
1729465800000|2024-10-20 23:10:00|14.28|14.22|14.34|14.28|14.36|14.3|14.27|14.21|35
1729466100000|2024-10-20 23:15:00|14.33|14.27|14.33|14.27|14.35|14.29|14.3|14.24|40
1729466400000|2024-10-20 23:20:00|14.34|14.28|14.3|14.24|14.34|14.28|14.29|14.23|37
1729466700000|2024-10-20 23:25:00|14.31|14.25|14.31|14.25|14.34|14.28|14.3|14.24|37
1729467000000|2024-10-20 23:30:00|14.32|14.26|14.3|14.24|14.32|14.26|14.28|14.22|35
1729467300000|2024-10-20 23:35:00|14.31|14.25|14.25|14.19|14.31|14.25|14.25|14.19|19
1729467600000|2024-10-20 23:40:00|14.26|14.2|14.23|14.17|14.26|14.2|14.23|14.17|28
1729467900000|2024-10-20 23:45:00|14.22|14.16|14.22|14.16|14.25|14.19|14.21|14.15|23
1729468200000|2024-10-20 23:50:00|14.21|14.15|14.23|14.17|14.23|14.17|14.2|14.14|25
1729468500000|2024-10-20 23:55:00|14.24|14.18|14.25|14.19|14.27|14.21|14.23|14.17|32
1729468800000|2024-10-21 00:00:00|14.24|14.18|14.19|14.13|14.25|14.19|14.19|14.13|32
1729469100000|2024-10-21 00:05:00|14.2|14.14|14.24|14.18|14.24|14.18|14.17|14.11|41
1729469400000|2024-10-21 00:10:00|14.23|14.17|14.28|14.22|14.3|14.24|14.22|14.16|40
1729469700000|2024-10-21 00:15:00|14.29|14.23|14.37|14.31|14.4|14.34|14.29|14.23|89
1729470000000|2024-10-21 00:20:00|14.36|14.3|14.36|14.3|14.4|14.34|14.33|14.27|53
1729470300000|2024-10-21 00:25:00|14.37|14.31|14.48|14.42|14.48|14.42|14.35|14.29|86
1729470600000|2024-10-21 00:30:00|14.47|14.41|14.56|14.5|14.58|14.52|14.47|14.41|108
1729470900000|2024-10-21 00:35:00|14.57|14.51|14.55|14.49|14.63|14.57|14.55|14.49|97
1729471200000|2024-10-21 00:40:00|14.54|14.48|14.56|14.5|14.59|14.53|14.51|14.45|55
1729471500000|2024-10-21 00:45:00|14.55|14.49|14.51|14.45|14.56|14.5|14.47|14.41|79
1729471800000|2024-10-21 00:50:00|14.52|14.46|14.41|14.35|14.52|14.46|14.37|14.31|92
1729472100000|2024-10-21 00:55:00|14.42|14.36|14.44|14.38|14.45|14.39|14.4|14.34|71
1729472400000|2024-10-21 01:00:00|14.43|14.37|14.46|14.4|14.49|14.43|14.42|14.36|62
1729472700000|2024-10-21 01:05:00|14.47|14.41|14.47|14.41|14.47|14.41|14.39|14.33|49
1729473000000|2024-10-21 01:10:00|14.48|14.42|14.54|14.48|14.59|14.53|14.48|14.42|56
1729473300000|2024-10-21 01:15:00|14.53|14.47|14.61|14.55|14.62|14.56|14.5|14.44|63
1729473600000|2024-10-21 01:20:00|14.62|14.56|14.67|14.61|14.7|14.64|14.6|14.54|94
1729473900000|2024-10-21 01:25:00|14.68|14.62|14.64|14.58|14.71|14.65|14.61|14.55|67
1729474200000|2024-10-21 01:30:00|14.63|14.57|14.67|14.61|14.71|14.65|14.57|14.51|92
1729474500000|2024-10-21 01:35:00|14.68|14.62|14.61|14.55|14.73|14.67|14.6|14.54|107
1729474800000|2024-10-21 01:40:00|14.62|14.56|14.63|14.57|14.66|14.6|14.61|14.55|69
1729475100000|2024-10-21 01:45:00|14.64|14.58|14.59|14.53|14.64|14.58|14.57|14.51|76
1729475400000|2024-10-21 01:50:00|14.58|14.52|14.52|14.46|14.6|14.54|14.5|14.44|50
1729475700000|2024-10-21 01:55:00|14.53|14.47|14.54|14.48|14.55|14.49|14.49|14.43|56
1729476000000|2024-10-21 02:00:00|14.55|14.49|14.58|14.52|14.59|14.53|14.52|14.46|66
1729476300000|2024-10-21 02:05:00|14.59|14.53|14.54|14.48|14.59|14.53|14.52|14.46|50
1729476600000|2024-10-21 02:10:00|14.53|14.47|14.56|14.5|14.56|14.5|14.52|14.46|60
1729476900000|2024-10-21 02:15:00|14.55|14.49|14.55|14.49|14.6|14.54|14.52|14.46|52
1729477200000|2024-10-21 02:20:00|14.54|14.48|14.59|14.53|14.61|14.55|14.5|14.44|78
1729477500000|2024-10-21 02:25:00|14.58|14.52|14.6|14.54|14.63|14.57|14.57|14.51|55
1729477800000|2024-10-21 02:30:00|14.61|14.55|14.6|14.54|14.67|14.61|14.59|14.53|80
1729478100000|2024-10-21 02:35:00|14.59|14.53|14.55|14.49|14.61|14.55|14.53|14.47|55
1729478400000|2024-10-21 02:40:00|14.54|14.48|14.56|14.5|14.58|14.52|14.47|14.41|69
1729478700000|2024-10-21 02:45:00|14.57|14.51|14.46|14.4|14.57|14.51|14.44|14.38|76
1729479000000|2024-10-21 02:50:00|14.47|14.41|14.47|14.41|14.51|14.45|14.46|14.4|89
1729479300000|2024-10-21 02:55:00|14.46|14.4|14.42|14.36|14.47|14.41|14.41|14.35|78
1729479600000|2024-10-21 03:00:00|14.41|14.35|14.47|14.41|14.48|14.42|14.39|14.33|109
1729479900000|2024-10-21 03:05:00|14.48|14.42|14.47|14.41|14.49|14.43|14.45|14.39|84
1729480200000|2024-10-21 03:10:00|14.48|14.42|14.41|14.35|14.49|14.43|14.39|14.33|68
1729480500000|2024-10-21 03:15:00|14.4|14.34|14.52|14.46|14.53|14.47|14.39|14.33|33
1729480800000|2024-10-21 03:20:00|14.53|14.47|14.51|14.45|14.56|14.5|14.5|14.44|33
1729481100000|2024-10-21 03:25:00|14.52|14.46|14.55|14.49|14.55|14.49|14.5|14.44|26
1729481400000|2024-10-21 03:30:00|14.56|14.5|14.58|14.52|14.59|14.53|14.55|14.49|43
1729481700000|2024-10-21 03:35:00|14.57|14.51|14.62|14.56|14.64|14.58|14.57|14.51|60
1729482000000|2024-10-21 03:40:00|14.61|14.55|14.6|14.54|14.62|14.56|14.58|14.52|34
1729482300000|2024-10-21 03:45:00|14.61|14.55|14.6|14.54|14.63|14.57|14.58|14.52|54
1729482600000|2024-10-21 03:50:00|14.58|14.52|14.59|14.53|14.61|14.55|14.58|14.52|24
1729482900000|2024-10-21 03:55:00|14.58|14.52|14.57|14.51|14.61|14.55|14.57|14.51|32
1729483200000|2024-10-21 04:00:00|14.56|14.5|14.54|14.48|14.57|14.51|14.54|14.48|17
1729483500000|2024-10-21 04:05:00|14.55|14.49|14.52|14.46|14.58|14.52|14.51|14.45|40
1729483800000|2024-10-21 04:10:00|14.53|14.47|14.49|14.43|14.53|14.47|14.48|14.42|31
1729484100000|2024-10-21 04:15:00|14.5|14.44|14.5|14.44|14.54|14.48|14.49|14.43|37
1729484400000|2024-10-21 04:20:00|14.49|14.43|14.48|14.42|14.49|14.43|14.46|14.4|24
1729484700000|2024-10-21 04:25:00|14.47|14.41|14.48|14.42|14.49|14.43|14.46|14.4|16
1729485000000|2024-10-21 04:30:00|14.47|14.41|14.53|14.47|14.54|14.48|14.47|14.41|29
1729485300000|2024-10-21 04:35:00|14.52|14.46|14.6|14.54|14.62|14.56|14.52|14.46|36
1729485600000|2024-10-21 04:40:00|14.61|14.55|14.61|14.55|14.62|14.56|14.6|14.54|17
1729485900000|2024-10-21 04:45:00|14.62|14.56|14.67|14.61|14.67|14.61|14.6|14.54|44
1729486200000|2024-10-21 04:50:00|14.66|14.6|14.7|14.64|14.71|14.65|14.65|14.59|40
1729486500000|2024-10-21 04:55:00|14.69|14.63|14.76|14.7|14.76|14.7|14.68|14.62|41
1729486800000|2024-10-21 05:00:00|14.77|14.71|14.92|14.86|14.92|14.86|14.77|14.71|134
1729487100000|2024-10-21 05:05:00|14.93|14.87|14.8|14.74|14.94|14.88|14.79|14.73|119
1729487400000|2024-10-21 05:10:00|14.81|14.75|14.69|14.63|14.81|14.75|14.66|14.6|144
1729487700000|2024-10-21 05:15:00|14.7|14.64|14.74|14.68|14.78|14.72|14.66|14.6|77
1729488000000|2024-10-21 05:20:00|14.75|14.69|14.83|14.77|14.84|14.78|14.75|14.69|73
1729488300000|2024-10-21 05:25:00|14.84|14.78|14.88|14.82|14.89|14.83|14.83|14.77|46
1729488600000|2024-10-21 05:30:00|14.87|14.81|14.81|14.75|14.91|14.85|14.78|14.72|63
1729488900000|2024-10-21 05:35:00|14.82|14.76|14.83|14.77|14.88|14.82|14.81|14.75|60
1729489200000|2024-10-21 05:40:00|14.82|14.76|14.89|14.83|14.91|14.85|14.82|14.76|67
1729489500000|2024-10-21 05:45:00|14.88|14.82|14.9|14.84|14.91|14.85|14.87|14.81|15
1729489800000|2024-10-21 05:50:00|14.89|14.83|14.88|14.82|14.92|14.86|14.85|14.79|46
1729490100000|2024-10-21 05:55:00|14.89|14.83|14.87|14.81|14.91|14.85|14.86|14.8|51
1729490400000|2024-10-21 06:00:00|14.86|14.8|14.88|14.82|14.92|14.86|14.83|14.77|61
1729490700000|2024-10-21 06:05:00|14.87|14.81|14.9|14.84|14.93|14.87|14.87|14.81|48
1729491000000|2024-10-21 06:10:00|14.89|14.83|14.92|14.86|14.99|14.93|14.89|14.83|68
1729491300000|2024-10-21 06:15:00|14.93|14.87|14.99|14.93|15|14.94|14.89|14.83|43
1729491600000|2024-10-21 06:20:00|15|14.94|14.97|14.91|15|14.94|14.97|14.91|48
1729491900000|2024-10-21 06:25:00|14.98|14.92|14.85|14.79|14.98|14.92|14.78|14.72|73
1729492200000|2024-10-21 06:30:00|14.86|14.8|14.91|14.85|14.95|14.89|14.83|14.77|103
1729492500000|2024-10-21 06:35:00|14.92|14.86|14.85|14.79|14.92|14.86|14.84|14.78|64
1729492800000|2024-10-21 06:40:00|14.86|14.8|14.87|14.81|14.87|14.81|14.82|14.76|48
1729493100000|2024-10-21 06:45:00|14.86|14.8|14.83|14.77|14.89|14.83|14.83|14.77|40
1729493400000|2024-10-21 06:50:00|14.82|14.76|14.79|14.73|14.85|14.79|14.78|14.72|56
1729493700000|2024-10-21 06:55:00|14.8|14.74|14.76|14.7|14.82|14.76|14.74|14.68|61
1729494000000|2024-10-21 07:00:00|14.77|14.71|14.78|14.72|14.82|14.76|14.72|14.66|92
1729494300000|2024-10-21 07:05:00|14.79|14.73|14.81|14.75|14.82|14.76|14.75|14.69|61
1729494600000|2024-10-21 07:10:00|14.82|14.76|14.79|14.73|14.82|14.76|14.78|14.72|46
1729494900000|2024-10-21 07:15:00|14.78|14.72|14.78|14.72|14.8|14.74|14.76|14.7|19
1729495200000|2024-10-21 07:20:00|14.75|14.69|14.77|14.71|14.78|14.72|14.75|14.69|13
1729495500000|2024-10-21 07:25:00|14.78|14.72|14.77|14.71|14.8|14.74|14.75|14.69|47
1729495800000|2024-10-21 07:30:00|14.78|14.72|14.72|14.66|14.79|14.73|14.72|14.66|27
1729496100000|2024-10-21 07:35:00|14.71|14.65|14.74|14.68|14.76|14.7|14.68|14.62|44
1729496400000|2024-10-21 07:40:00|14.75|14.69|14.74|14.68|14.78|14.72|14.73|14.67|30
1729496700000|2024-10-21 07:45:00|14.75|14.69|14.73|14.67|14.78|14.72|14.72|14.66|23
1729497000000|2024-10-21 07:50:00|14.72|14.66|14.68|14.62|14.75|14.69|14.68|14.62|27
1729497300000|2024-10-21 07:55:00|14.69|14.63|14.65|14.59|14.72|14.66|14.64|14.58|36
1729497600000|2024-10-21 08:00:00|14.64|14.58|14.69|14.63|14.71|14.65|14.64|14.58|49
1729497900000|2024-10-21 08:05:00|14.7|14.64|14.73|14.67|14.73|14.67|14.7|14.64|38
1729498200000|2024-10-21 08:10:00|14.72|14.66|14.73|14.67|14.74|14.68|14.69|14.63|22
1729498500000|2024-10-21 08:15:00|14.72|14.66|14.69|14.63|14.73|14.67|14.65|14.59|44
1729498800000|2024-10-21 08:20:00|14.7|14.64|14.68|14.62|14.7|14.64|14.66|14.6|29
1729499100000|2024-10-21 08:25:00|14.69|14.63|14.68|14.62|14.69|14.63|14.64|14.58|32
1729499400000|2024-10-21 08:30:00|14.67|14.61|14.7|14.64|14.7|14.64|14.62|14.56|50
1729499700000|2024-10-21 08:35:00|14.69|14.63|14.62|14.56|14.69|14.63|14.62|14.56|50
1729500000000|2024-10-21 08:40:00|14.63|14.57|14.57|14.51|14.63|14.57|14.57|14.51|43
1729500300000|2024-10-21 08:45:00|14.58|14.52|14.54|14.48|14.58|14.52|14.47|14.41|78
1729500600000|2024-10-21 08:50:00|14.53|14.47|14.5|14.44|14.55|14.49|14.47|14.41|50
1729500900000|2024-10-21 08:55:00|14.51|14.45|14.49|14.43|14.53|14.47|14.48|14.42|43
1729501200000|2024-10-21 09:00:00|14.48|14.42|14.54|14.48|14.54|14.48|14.47|14.41|50
1729501500000|2024-10-21 09:05:00|14.55|14.49|14.6|14.54|14.61|14.55|14.54|14.48|49
1729501800000|2024-10-21 09:10:00|14.59|14.53|14.58|14.52|14.59|14.53|14.56|14.5|24
1729502100000|2024-10-21 09:15:00|14.59|14.53|14.58|14.52|14.62|14.56|14.54|14.48|39
1729502400000|2024-10-21 09:20:00|14.57|14.51|14.53|14.47|14.58|14.52|14.52|14.46|49
1729502700000|2024-10-21 09:25:00|14.52|14.46|14.55|14.49|14.56|14.5|14.52|14.46|26
1729503000000|2024-10-21 09:30:00|14.54|14.48|14.45|14.39|14.56|14.5|14.45|14.39|62
1729503300000|2024-10-21 09:35:00|14.46|14.4|14.57|14.51|14.57|14.51|14.44|14.38|94
1729503600000|2024-10-21 09:40:00|14.56|14.5|14.56|14.5|14.58|14.52|14.55|14.49|39
1729503900000|2024-10-21 09:45:00|14.55|14.49|14.61|14.55|14.62|14.56|14.53|14.47|51
1729504200000|2024-10-21 09:50:00|14.62|14.56|14.62|14.56|14.63|14.57|14.58|14.52|45
1729504500000|2024-10-21 09:55:00|14.63|14.57|14.62|14.56|14.63|14.57|14.59|14.53|36
1729504800000|2024-10-21 10:00:00|14.61|14.55|14.58|14.52|14.64|14.58|14.57|14.51|40
1729505100000|2024-10-21 10:05:00|14.59|14.53|14.66|14.6|14.67|14.61|14.58|14.52|60
1729505400000|2024-10-21 10:10:00|14.67|14.61|14.64|14.58|14.67|14.61|14.63|14.57|32
1729505700000|2024-10-21 10:15:00|14.65|14.59|14.65|14.59|14.66|14.6|14.62|14.56|47
1729506000000|2024-10-21 10:20:00|14.64|14.58|14.66|14.6|14.66|14.6|14.63|14.57|19
1729506300000|2024-10-21 10:25:00|14.67|14.61|14.62|14.56|14.67|14.61|14.6|14.54|36
1729506600000|2024-10-21 10:30:00|14.63|14.57|14.64|14.58|14.69|14.63|14.61|14.55|54
1729506900000|2024-10-21 10:35:00|14.63|14.57|14.66|14.6|14.67|14.61|14.62|14.56|50
1729507200000|2024-10-21 10:40:00|14.65|14.59|14.59|14.53|14.67|14.61|14.58|14.52|45
1729507500000|2024-10-21 10:45:00|14.58|14.52|14.56|14.5|14.6|14.54|14.55|14.49|37
1729507800000|2024-10-21 10:50:00|14.55|14.49|14.55|14.49|14.58|14.52|14.54|14.48|49
1729508100000|2024-10-21 10:55:00|14.56|14.5|14.52|14.46|14.56|14.5|14.51|14.45|47
1729508400000|2024-10-21 11:00:00|14.51|14.45|14.47|14.41|14.53|14.47|14.44|14.38|87
1729508700000|2024-10-21 11:05:00|14.48|14.42|14.52|14.46|14.55|14.49|14.47|14.41|53
1729509000000|2024-10-21 11:10:00|14.53|14.47|14.54|14.48|14.55|14.49|14.51|14.45|44
1729509300000|2024-10-21 11:15:00|14.53|14.47|14.56|14.5|14.56|14.5|14.53|14.47|26
1729509600000|2024-10-21 11:20:00|14.57|14.51|14.6|14.54|14.61|14.55|14.56|14.5|17
1729509900000|2024-10-21 11:25:00|14.58|14.52|14.59|14.53|14.6|14.54|14.57|14.51|20
1729510200000|2024-10-21 11:30:00|14.6|14.54|14.6|14.54|14.61|14.55|14.57|14.51|35
1729510500000|2024-10-21 11:35:00|14.59|14.53|14.52|14.46|14.59|14.53|14.51|14.45|30
1729510800000|2024-10-21 11:40:00|14.53|14.47|14.54|14.48|14.57|14.51|14.53|14.47|28
1729511100000|2024-10-21 11:45:00|14.53|14.47|14.5|14.44|14.54|14.48|14.49|14.43|28
1729511400000|2024-10-21 11:50:00|14.49|14.43|14.49|14.43|14.5|14.44|14.46|14.4|51
1729511700000|2024-10-21 11:55:00|14.48|14.42|14.47|14.41|14.5|14.44|14.47|14.41|30
1729512000000|2024-10-21 12:00:00|14.48|14.42|14.49|14.43|14.51|14.45|14.48|14.42|34
1729512300000|2024-10-21 12:05:00|14.5|14.44|14.5|14.44|14.52|14.46|14.48|14.42|37
1729512600000|2024-10-21 12:10:00|14.51|14.45|14.46|14.4|14.51|14.45|14.44|14.38|34
1729512900000|2024-10-21 12:15:00|14.47|14.41|14.46|14.4|14.49|14.43|14.44|14.38|50
1729513200000|2024-10-21 12:20:00|14.45|14.39|14.49|14.43|14.5|14.44|14.45|14.39|29
1729513500000|2024-10-21 12:25:00|14.48|14.42|14.49|14.43|14.49|14.43|14.44|14.38|24
1729513800000|2024-10-21 12:30:00|14.48|14.42|14.46|14.4|14.49|14.43|14.45|14.39|15
1729514100000|2024-10-21 12:35:00|14.45|14.39|14.39|14.33|14.46|14.4|14.35|14.29|91
1729514400000|2024-10-21 12:40:00|14.4|14.34|14.36|14.3|14.4|14.34|14.33|14.27|77
1729514700000|2024-10-21 12:45:00|14.35|14.29|14.36|14.3|14.4|14.34|14.35|14.29|84
1729515000000|2024-10-21 12:50:00|14.37|14.31|14.45|14.39|14.45|14.39|14.36|14.3|43
1729515300000|2024-10-21 12:55:00|14.44|14.38|14.45|14.39|14.46|14.4|14.43|14.37|38
1729515600000|2024-10-21 13:00:00|14.44|14.38|14.53|14.47|14.53|14.47|14.44|14.38|22
1729515900000|2024-10-21 13:05:00|14.52|14.46|14.5|14.44|14.54|14.48|14.48|14.42|47
1729516200000|2024-10-21 13:10:00|14.49|14.43|14.4|14.34|14.5|14.44|14.4|14.34|24
1729516500000|2024-10-21 13:15:00|14.41|14.35|14.25|14.19|14.42|14.36|14.24|14.18|121
1729516800000|2024-10-21 13:20:00|14.26|14.2|14.33|14.27|14.33|14.27|14.23|14.17|124
1729517100000|2024-10-21 13:25:00|14.34|14.28|14.36|14.3|14.4|14.34|14.3|14.24|72
1729517400000|2024-10-21 13:30:00|14.37|14.31|14.32|14.26|14.38|14.32|14.3|14.24|96
1729517700000|2024-10-21 13:35:00|14.31|14.25|14.31|14.25|14.35|14.29|14.26|14.2|117
1729518000000|2024-10-21 13:40:00|14.3|14.24|14.29|14.23|14.31|14.25|14.22|14.16|156
1729518300000|2024-10-21 13:45:00|14.3|14.24|14.29|14.23|14.33|14.27|14.23|14.17|110
1729518600000|2024-10-21 13:50:00|14.28|14.22|14.16|14.1|14.31|14.25|14.11|14.05|159
1729518900000|2024-10-21 13:55:00|14.17|14.11|14.3|14.24|14.31|14.25|14.17|14.11|114
1729519200000|2024-10-21 14:00:00|14.29|14.23|14.16|14.1|14.35|14.29|14.15|14.09|113
1729519500000|2024-10-21 14:05:00|14.17|14.11|14.28|14.22|14.28|14.22|14.16|14.1|110
1729519800000|2024-10-21 14:10:00|14.29|14.23|14.22|14.16|14.32|14.26|14.21|14.15|88
1729520100000|2024-10-21 14:15:00|14.23|14.17|14.22|14.16|14.28|14.22|14.21|14.15|110
1729520400000|2024-10-21 14:20:00|14.23|14.17|14.24|14.18|14.24|14.18|14.17|14.11|100
1729520700000|2024-10-21 14:25:00|14.25|14.19|14.24|14.18|14.26|14.2|14.21|14.15|68
1729521000000|2024-10-21 14:30:00|14.23|14.17|14.19|14.13|14.25|14.19|14.16|14.1|90
1729521300000|2024-10-21 14:35:00|14.18|14.12|14.21|14.15|14.24|14.18|14.17|14.11|126
1729521600000|2024-10-21 14:40:00|14.2|14.14|14.29|14.23|14.3|14.24|14.18|14.12|104
1729521900000|2024-10-21 14:45:00|14.28|14.22|14.21|14.15|14.29|14.23|14.21|14.15|52
1729522200000|2024-10-21 14:50:00|14.22|14.16|14.2|14.14|14.22|14.16|14.17|14.11|76
1729522500000|2024-10-21 14:55:00|14.19|14.13|14.19|14.13|14.22|14.16|14.17|14.11|57
1729522800000|2024-10-21 15:00:00|14.2|14.14|14.08|14.02|14.21|14.15|14.07|14.01|101
1729523100000|2024-10-21 15:05:00|14.09|14.03|13.97|13.91|14.1|14.04|13.97|13.91|118
1729523400000|2024-10-21 15:10:00|13.96|13.9|14.01|13.95|14.01|13.95|13.9|13.84|124
1729523700000|2024-10-21 15:15:00|14|13.94|14.07|14.01|14.08|14.02|14|13.94|98
1729524000000|2024-10-21 15:20:00|14.08|14.02|14.04|13.98|14.08|14.02|14.01|13.95|53
1729524300000|2024-10-21 15:25:00|14.03|13.97|13.99|13.93|14.04|13.98|13.99|13.93|47
1729524600000|2024-10-21 15:30:00|13.98|13.92|14.03|13.97|14.05|13.99|13.98|13.92|82
1729524900000|2024-10-21 15:35:00|14.02|13.96|14.03|13.97|14.03|13.97|13.97|13.91|49
1729525200000|2024-10-21 15:40:00|14.02|13.96|14.03|13.97|14.05|13.99|14.02|13.96|32
1729525500000|2024-10-21 15:45:00|14.04|13.98|14.06|14|14.07|14.01|14.02|13.96|42
1729525800000|2024-10-21 15:50:00|14.05|13.99|14.01|13.95|14.06|14|14|13.94|23
1729526100000|2024-10-21 15:55:00|14|13.94|14.11|14.05|14.11|14.05|14|13.94|31
1729526400000|2024-10-21 16:00:00|14.1|14.04|14.06|14|14.1|14.04|14.03|13.97|32
1729526700000|2024-10-21 16:05:00|14.05|13.99|14.03|13.97|14.07|14.01|14.01|13.95|17
1729527000000|2024-10-21 16:10:00|14.01|13.95|14.01|13.95|14.04|13.98|14.01|13.95|19
1729527300000|2024-10-21 16:15:00|14|13.94|14.01|13.95|14.01|13.95|14|13.94|2
1729527600000|2024-10-21 16:20:00|13.95|13.89|13.91|13.85|13.95|13.89|13.9|13.84|36
1729527900000|2024-10-21 16:25:00|13.9|13.84|13.91|13.85|13.92|13.86|13.85|13.79|45
1729528200000|2024-10-21 16:30:00|13.92|13.86|13.92|13.86|13.94|13.88|13.9|13.84|41
1729528500000|2024-10-21 16:35:00|13.93|13.87|14|13.94|14.01|13.95|13.91|13.85|44
1729528800000|2024-10-21 16:40:00|14.01|13.95|14.08|14.02|14.08|14.02|14|13.94|22
1729529100000|2024-10-21 16:45:00|14.09|14.03|14.06|14|14.1|14.04|14.04|13.98|30
1729529400000|2024-10-21 16:50:00|14.07|14.01|14.05|13.99|14.08|14.02|14.04|13.98|26
1729529700000|2024-10-21 16:55:00|14.06|14|14.07|14.01|14.09|14.03|14.05|13.99|20
1729530000000|2024-10-21 17:00:00|14.06|14|14.06|14|14.08|14.02|14.04|13.98|21
1729530300000|2024-10-21 17:05:00|14.05|13.99|14.14|14.08|14.16|14.1|14.05|13.99|36
1729530600000|2024-10-21 17:10:00|14.15|14.09|14.1|14.04|14.15|14.09|14.09|14.03|25
1729530900000|2024-10-21 17:15:00|14.09|14.03|14.1|14.04|14.14|14.08|14.09|14.03|35
1729531200000|2024-10-21 17:20:00|14.11|14.05|14.12|14.06|14.12|14.06|14.09|14.03|18
1729531500000|2024-10-21 17:25:00|14.13|14.07|14.17|14.11|14.18|14.12|14.12|14.06|19
1729531800000|2024-10-21 17:30:00|14.16|14.1|14.2|14.14|14.21|14.15|14.15|14.09|31
1729532100000|2024-10-21 17:35:00|14.19|14.13|14.29|14.23|14.3|14.24|14.19|14.13|27
1729532400000|2024-10-21 17:40:00|14.3|14.24|14.25|14.19|14.3|14.24|14.23|14.17|42
1729532700000|2024-10-21 17:45:00|14.26|14.2|14.31|14.25|14.31|14.25|14.23|14.17|32
1729533000000|2024-10-21 17:50:00|14.32|14.26|14.34|14.28|14.34|14.28|14.31|14.25|29
1729533300000|2024-10-21 17:55:00|14.33|14.27|14.31|14.25|14.37|14.31|14.3|14.24|37
1729533600000|2024-10-21 18:00:00|14.3|14.24|14.29|14.23|14.33|14.27|14.24|14.18|48
1729533900000|2024-10-21 18:05:00|14.3|14.24|14.26|14.2|14.32|14.26|14.22|14.16|52
1729534200000|2024-10-21 18:10:00|14.25|14.19|14.26|14.2|14.27|14.21|14.22|14.16|28
1729534500000|2024-10-21 18:15:00|14.25|14.19|14.2|14.14|14.27|14.21|14.19|14.13|40
1729534800000|2024-10-21 18:20:00|14.19|14.13|14.2|14.14|14.23|14.17|14.18|14.12|34
1729535100000|2024-10-21 18:25:00|14.19|14.13|14.21|14.15|14.21|14.15|14.16|14.1|27
1729535400000|2024-10-21 18:30:00|14.2|14.14|14.22|14.16|14.23|14.17|14.17|14.11|37
1729535700000|2024-10-21 18:35:00|14.23|14.17|14.2|14.14|14.25|14.19|14.19|14.13|34
1729536000000|2024-10-21 18:40:00|14.21|14.15|14.22|14.16|14.24|14.18|14.2|14.14|28
1729536300000|2024-10-21 18:45:00|14.21|14.15|14.23|14.17|14.26|14.2|14.2|14.14|36
1729536600000|2024-10-21 18:50:00|14.22|14.16|14.26|14.2|14.27|14.21|14.22|14.16|21
1729536900000|2024-10-21 18:55:00|14.27|14.21|14.25|14.19|14.3|14.24|14.25|14.19|17
1729537200000|2024-10-21 19:00:00|14.26|14.2|14.3|14.24|14.3|14.24|14.25|14.19|29
1729537500000|2024-10-21 19:05:00|14.31|14.25|14.32|14.26|14.33|14.27|14.3|14.24|10
1729537800000|2024-10-21 19:10:00|14.31|14.25|14.29|14.23|14.31|14.25|14.28|14.22|15
1729538100000|2024-10-21 19:15:00|14.28|14.22|14.27|14.21|14.29|14.23|14.26|14.2|20
1729538400000|2024-10-21 19:20:00|14.26|14.2|14.27|14.21|14.28|14.22|14.26|14.2|14
1729538700000|2024-10-21 19:25:00|14.28|14.22|14.32|14.26|14.32|14.26|14.27|14.21|15
1729539000000|2024-10-21 19:30:00|14.31|14.25|14.28|14.22|14.33|14.27|14.28|14.22|14
1729539300000|2024-10-21 19:35:00|14.27|14.21|14.27|14.21|14.28|14.22|14.26|14.2|17
1729539600000|2024-10-21 19:40:00|14.28|14.22|14.29|14.23|14.32|14.26|14.28|14.22|22
1729539900000|2024-10-21 19:45:00|14.3|14.24|14.35|14.29|14.35|14.29|14.29|14.23|24
1729540200000|2024-10-21 19:50:00|14.34|14.28|14.42|14.36|14.43|14.37|14.34|14.28|55
1729540500000|2024-10-21 19:55:00|14.41|14.35|14.39|14.33|14.44|14.38|14.39|14.33|29
1729540800000|2024-10-21 20:00:00|14.38|14.32|14.37|14.31|14.38|14.32|14.32|14.26|38
1729541100000|2024-10-21 20:05:00|14.36|14.3|14.35|14.29|14.37|14.31|14.34|14.28|30
1729541400000|2024-10-21 20:10:00|14.34|14.28|14.31|14.25|14.36|14.3|14.3|14.24|22
1729541700000|2024-10-21 20:15:00|14.32|14.26|14.32|14.26|14.33|14.27|14.31|14.25|19
1729542000000|2024-10-21 20:20:00|14.33|14.27|14.36|14.3|14.36|14.3|14.33|14.27|12
1729542300000|2024-10-21 20:25:00|14.35|14.29|14.35|14.29|14.36|14.3|14.33|14.27|17
1729542600000|2024-10-21 20:30:00|14.36|14.3|14.47|14.41|14.48|14.42|14.36|14.3|25
1729542900000|2024-10-21 20:35:00|14.46|14.4|14.52|14.46|14.54|14.48|14.45|14.39|52
1729543200000|2024-10-21 20:40:00|14.53|14.47|14.51|14.45|14.54|14.48|14.51|14.45|37
1729543500000|2024-10-21 20:45:00|14.5|14.44|14.49|14.43|14.5|14.44|14.47|14.41|26
1729544100000|2024-10-21 20:55:00|14.47|14.41|14.47|14.41|14.48|14.42|14.46|14.4|7
1729544400000|2024-10-21 21:00:00|14.46|14.4|14.48|14.42|14.49|14.43|14.45|14.39|51
1729544700000|2024-10-21 21:05:00|14.49|14.43|14.54|14.48|14.54|14.48|14.49|14.43|56
1729545000000|2024-10-21 21:10:00|14.53|14.47|14.5|14.44|14.54|14.48|14.49|14.43|66
1729545300000|2024-10-21 21:15:00|14.49|14.43|14.47|14.41|14.49|14.43|14.46|14.4|21
1729545600000|2024-10-21 21:20:00|14.48|14.42|14.52|14.46|14.52|14.46|14.48|14.42|23
1729545900000|2024-10-21 21:25:00|14.51|14.45|14.49|14.43|14.51|14.45|14.48|14.42|29
1729546200000|2024-10-21 21:30:00|14.5|14.44|14.44|14.38|14.5|14.44|14.44|14.38|29
1729546500000|2024-10-21 21:35:00|14.45|14.39|14.43|14.37|14.45|14.39|14.42|14.36|25
1729546800000|2024-10-21 21:40:00|14.42|14.36|14.43|14.37|14.45|14.39|14.41|14.35|14
1729547100000|2024-10-21 21:45:00|14.44|14.38|14.45|14.39|14.45|14.39|14.43|14.37|48
1729547400000|2024-10-21 21:50:00|14.44|14.38|14.44|14.38|14.45|14.39|14.43|14.37|5
1729547700000|2024-10-21 21:55:00|14.43|14.37|14.44|14.38|14.44|14.38|14.43|14.37|16
1729548000000|2024-10-21 22:00:00|14.43|14.37|14.42|14.36|14.44|14.38|14.38|14.32|28
1729548300000|2024-10-21 22:05:00|14.43|14.37|14.46|14.4|14.46|14.4|14.42|14.36|10
1729548600000|2024-10-21 22:10:00|14.47|14.41|14.48|14.42|14.48|14.42|14.47|14.41|6
1729548900000|2024-10-21 22:15:00|14.47|14.41|14.49|14.43|14.51|14.45|14.47|14.41|13
1729549200000|2024-10-21 22:20:00|14.5|14.44|14.47|14.41|14.51|14.45|14.47|14.41|26
1729549500000|2024-10-21 22:25:00|14.46|14.4|14.45|14.39|14.48|14.42|14.45|14.39|10
1729549800000|2024-10-21 22:30:00|14.46|14.4|14.42|14.36|14.46|14.4|14.42|14.36|19
1729550100000|2024-10-21 22:35:00|14.43|14.37|14.4|14.34|14.43|14.37|14.4|14.34|12
1729550400000|2024-10-21 22:40:00|14.41|14.35|14.42|14.36|14.42|14.36|14.4|14.34|10
1729550700000|2024-10-21 22:45:00|14.51|14.45|14.49|14.43|14.52|14.46|14.49|14.43|5
1729551000000|2024-10-21 22:50:00|14.48|14.42|14.5|14.44|14.5|14.44|14.48|14.42|25
1729551300000|2024-10-21 22:55:00|14.49|14.43|14.51|14.45|14.52|14.46|14.47|14.41|11
1729551600000|2024-10-21 23:00:00|14.52|14.46|14.46|14.4|14.52|14.46|14.43|14.37|38
1729551900000|2024-10-21 23:05:00|14.47|14.41|14.47|14.41|14.49|14.43|14.45|14.39|25
1729552200000|2024-10-21 23:10:00|14.48|14.42|14.43|14.37|14.51|14.45|14.43|14.37|22
1729552500000|2024-10-21 23:15:00|14.44|14.38|14.43|14.37|14.44|14.38|14.41|14.35|18
1729552800000|2024-10-21 23:20:00|14.42|14.36|14.43|14.37|14.46|14.4|14.42|14.36|28
1729553100000|2024-10-21 23:25:00|14.44|14.38|14.43|14.37|14.45|14.39|14.43|14.37|14
1729553400000|2024-10-21 23:30:00|14.42|14.36|14.37|14.31|14.43|14.37|14.36|14.3|30
1729553700000|2024-10-21 23:35:00|14.36|14.3|14.41|14.35|14.42|14.36|14.35|14.29|26
1729554000000|2024-10-21 23:40:00|14.4|14.34|14.4|14.34|14.42|14.36|14.39|14.33|19
1729554300000|2024-10-21 23:45:00|14.41|14.35|14.41|14.35|14.41|14.35|14.41|14.35|1
1729554600000|2024-10-21 23:50:00|14.42|14.36|14.42|14.36|14.42|14.36|14.41|14.35|11
1729554900000|2024-10-21 23:55:00|14.41|14.35|14.4|14.34|14.41|14.35|14.39|14.33|22
1729555200000|2024-10-22 00:00:00|14.39|14.33|14.46|14.4|14.5|14.44|14.39|14.33|50
1729555500000|2024-10-22 00:05:00|14.45|14.39|14.44|14.38|14.49|14.43|14.44|14.38|50
1729555800000|2024-10-22 00:10:00|14.45|14.39|14.4|14.34|14.49|14.43|14.4|14.34|38
1729556100000|2024-10-22 00:15:00|14.41|14.35|14.3|14.24|14.41|14.35|14.29|14.23|54
1729556400000|2024-10-22 00:20:00|14.29|14.23|14.31|14.25|14.35|14.29|14.29|14.23|43
1729556700000|2024-10-22 00:25:00|14.3|14.24|14.27|14.21|14.32|14.26|14.25|14.19|56
1729557000000|2024-10-22 00:30:00|14.26|14.2|14.16|14.1|14.29|14.23|14.1|14.04|120
1729557300000|2024-10-22 00:35:00|14.15|14.09|14.13|14.07|14.17|14.11|14.08|14.02|105
1729557600000|2024-10-22 00:40:00|14.14|14.08|14.25|14.19|14.25|14.19|14.11|14.05|50
1729557900000|2024-10-22 00:45:00|14.26|14.2|14.43|14.37|14.44|14.38|14.24|14.18|116
1729558200000|2024-10-22 00:50:00|14.42|14.36|14.38|14.32|14.42|14.36|14.32|14.26|88
1729558500000|2024-10-22 00:55:00|14.39|14.33|14.29|14.23|14.39|14.33|14.28|14.22|69
1729558800000|2024-10-22 01:00:00|14.28|14.22|14.3|14.24|14.33|14.27|14.22|14.16|95
1729559100000|2024-10-22 01:05:00|14.29|14.23|14.34|14.28|14.38|14.32|14.28|14.22|64
1729559400000|2024-10-22 01:10:00|14.33|14.27|14.36|14.3|14.38|14.32|14.32|14.26|58
1729559700000|2024-10-22 01:15:00|14.35|14.29|14.42|14.36|14.42|14.36|14.34|14.28|74
1729560000000|2024-10-22 01:20:00|14.41|14.35|14.58|14.52|14.6|14.54|14.41|14.35|128
1729560300000|2024-10-22 01:25:00|14.57|14.51|14.6|14.54|14.62|14.56|14.54|14.48|93
1729560600000|2024-10-22 01:30:00|14.59|14.53|14.66|14.6|14.68|14.62|14.59|14.53|102
1729560900000|2024-10-22 01:35:00|14.65|14.59|14.57|14.51|14.65|14.59|14.56|14.5|57
1729561200000|2024-10-22 01:40:00|14.56|14.5|14.58|14.52|14.62|14.56|14.56|14.5|63
1729561500000|2024-10-22 01:45:00|14.57|14.51|14.64|14.58|14.65|14.59|14.55|14.49|62
1729561800000|2024-10-22 01:50:00|14.63|14.57|14.65|14.59|14.71|14.65|14.62|14.56|49
1729562100000|2024-10-22 01:55:00|14.64|14.58|14.65|14.59|14.65|14.59|14.62|14.56|26
1729562400000|2024-10-22 02:00:00|14.64|14.58|14.73|14.67|14.8|14.74|14.63|14.57|71
1729562700000|2024-10-22 02:05:00|14.72|14.66|14.87|14.81|14.87|14.81|14.72|14.66|68
1729563000000|2024-10-22 02:10:00|14.88|14.82|14.76|14.7|14.88|14.82|14.76|14.7|58
1729563300000|2024-10-22 02:15:00|14.77|14.71|14.7|14.64|14.78|14.72|14.67|14.61|76
1729563600000|2024-10-22 02:20:00|14.69|14.63|14.71|14.65|14.73|14.67|14.67|14.61|53
1729563900000|2024-10-22 02:25:00|14.7|14.64|14.62|14.56|14.72|14.66|14.61|14.55|44
1729564200000|2024-10-22 02:30:00|14.61|14.55|14.7|14.64|14.72|14.66|14.6|14.54|44
1729564500000|2024-10-22 02:35:00|14.69|14.63|14.63|14.57|14.72|14.66|14.62|14.56|31
1729564800000|2024-10-22 02:40:00|14.64|14.58|14.62|14.56|14.65|14.59|14.62|14.56|33
1729565100000|2024-10-22 02:45:00|14.61|14.55|14.57|14.51|14.63|14.57|14.57|14.51|31
1729565400000|2024-10-22 02:50:00|14.58|14.52|14.5|14.44|14.59|14.53|14.49|14.43|47
1729565700000|2024-10-22 02:55:00|14.49|14.43|14.5|14.44|14.5|14.44|14.47|14.41|38
1729566000000|2024-10-22 03:00:00|14.51|14.45|14.51|14.45|14.54|14.48|14.49|14.43|53
1729566300000|2024-10-22 03:05:00|14.52|14.46|14.56|14.5|14.6|14.54|14.52|14.46|45
1729566600000|2024-10-22 03:10:00|14.57|14.51|14.57|14.51|14.59|14.53|14.55|14.49|39
1729566900000|2024-10-22 03:15:00|14.58|14.52|14.59|14.53|14.62|14.56|14.54|14.48|44
1729567200000|2024-10-22 03:20:00|14.58|14.52|14.54|14.48|14.6|14.54|14.54|14.48|32
1729567500000|2024-10-22 03:25:00|14.53|14.47|14.57|14.51|14.58|14.52|14.53|14.47|15
1729568100000|2024-10-22 03:35:00|14.52|14.46|14.48|14.42|14.52|14.46|14.48|14.42|23
1729568400000|2024-10-22 03:40:00|14.47|14.41|14.49|14.43|14.5|14.44|14.47|14.41|33
1729568700000|2024-10-22 03:45:00|14.48|14.42|14.49|14.43|14.51|14.45|14.46|14.4|28
1729569000000|2024-10-22 03:50:00|14.48|14.42|14.49|14.43|14.5|14.44|14.47|14.41|18
1729569300000|2024-10-22 03:55:00|14.5|14.44|14.51|14.45|14.51|14.45|14.49|14.43|30
1729569600000|2024-10-22 04:00:00|14.5|14.44|14.49|14.43|14.52|14.46|14.49|14.43|14
1729569900000|2024-10-22 04:05:00|14.48|14.42|14.44|14.38|14.49|14.43|14.44|14.38|27
1729570200000|2024-10-22 04:10:00|14.45|14.39|14.43|14.37|14.46|14.4|14.42|14.36|33
1729570500000|2024-10-22 04:15:00|14.42|14.36|14.44|14.38|14.45|14.39|14.41|14.35|35
1729570800000|2024-10-22 04:20:00|14.43|14.37|14.49|14.43|14.51|14.45|14.43|14.37|43
1729571100000|2024-10-22 04:25:00|14.5|14.44|14.5|14.44|14.51|14.45|14.48|14.42|29
1729571400000|2024-10-22 04:30:00|14.49|14.43|14.5|14.44|14.52|14.46|14.48|14.42|46
1729571700000|2024-10-22 04:35:00|14.49|14.43|14.47|14.41|14.52|14.46|14.46|14.4|19
1729572000000|2024-10-22 04:40:00|14.48|14.42|14.49|14.43|14.51|14.45|14.46|14.4|18
1729572300000|2024-10-22 04:45:00|14.48|14.42|14.47|14.41|14.48|14.42|14.45|14.39|18
1729572600000|2024-10-22 04:50:00|14.46|14.4|14.48|14.42|14.48|14.42|14.46|14.4|25
1729572900000|2024-10-22 04:55:00|14.49|14.43|14.49|14.43|14.5|14.44|14.48|14.42|27
1729573200000|2024-10-22 05:00:00|14.5|14.44|14.55|14.49|14.55|14.49|14.48|14.42|34
1729573500000|2024-10-22 05:05:00|14.56|14.5|14.59|14.53|14.61|14.55|14.56|14.5|34
1729573800000|2024-10-22 05:10:00|14.6|14.54|14.61|14.55|14.65|14.59|14.59|14.53|34
1729574100000|2024-10-22 05:15:00|14.62|14.56|14.62|14.56|14.66|14.6|14.6|14.54|53
1729574400000|2024-10-22 05:20:00|14.63|14.57|14.61|14.55|14.63|14.57|14.59|14.53|45
1729574700000|2024-10-22 05:25:00|14.62|14.56|14.58|14.52|14.62|14.56|14.56|14.5|27
1729575000000|2024-10-22 05:30:00|14.59|14.53|14.58|14.52|14.62|14.56|14.58|14.52|32
1729575300000|2024-10-22 05:35:00|14.59|14.53|14.65|14.59|14.66|14.6|14.58|14.52|37
1729575600000|2024-10-22 05:40:00|14.64|14.58|14.64|14.58|14.66|14.6|14.6|14.54|35
1729575900000|2024-10-22 05:45:00|14.63|14.57|14.6|14.54|14.63|14.57|14.59|14.53|16
1729576200000|2024-10-22 05:50:00|14.59|14.53|14.63|14.57|14.63|14.57|14.59|14.53|27
1729576500000|2024-10-22 05:55:00|14.64|14.58|14.63|14.57|14.64|14.58|14.61|14.55|14
1729576800000|2024-10-22 06:00:00|14.64|14.58|14.65|14.59|14.68|14.62|14.63|14.57|32
1729577100000|2024-10-22 06:05:00|14.64|14.58|14.69|14.63|14.69|14.63|14.64|14.58|32
1729577400000|2024-10-22 06:10:00|14.68|14.62|14.65|14.59|14.69|14.63|14.64|14.58|22
1729577700000|2024-10-22 06:15:00|14.66|14.6|14.67|14.61|14.69|14.63|14.65|14.59|36
1729578000000|2024-10-22 06:20:00|14.68|14.62|14.61|14.55|14.68|14.62|14.61|14.55|28
1729578300000|2024-10-22 06:25:00|14.6|14.54|14.6|14.54|14.62|14.56|14.6|14.54|21
1729578600000|2024-10-22 06:30:00|14.61|14.55|14.64|14.58|14.65|14.59|14.61|14.55|28
1729578900000|2024-10-22 06:35:00|14.63|14.57|14.68|14.62|14.68|14.62|14.63|14.57|40
1729579200000|2024-10-22 06:40:00|14.67|14.61|14.65|14.59|14.67|14.61|14.64|14.58|31
1729579500000|2024-10-22 06:45:00|14.64|14.58|14.62|14.56|14.64|14.58|14.62|14.56|27
1729579800000|2024-10-22 06:50:00|14.63|14.57|14.62|14.56|14.65|14.59|14.62|14.56|26
1729580100000|2024-10-22 06:55:00|14.63|14.57|14.58|14.52|14.63|14.57|14.58|14.52|24
1729580400000|2024-10-22 07:00:00|14.59|14.53|14.61|14.55|14.62|14.56|14.58|14.52|35
1729580700000|2024-10-22 07:05:00|14.6|14.54|14.6|14.54|14.62|14.56|14.59|14.53|15
1729581000000|2024-10-22 07:10:00|14.56|14.5|14.6|14.54|14.61|14.55|14.55|14.49|15
1729581300000|2024-10-22 07:15:00|14.61|14.55|14.62|14.56|14.65|14.59|14.61|14.55|18
1729581600000|2024-10-22 07:20:00|14.63|14.57|14.61|14.55|14.63|14.57|14.6|14.54|17
1729581900000|2024-10-22 07:25:00|14.6|14.54|14.6|14.54|14.61|14.55|14.59|14.53|11
1729582200000|2024-10-22 07:30:00|14.59|14.53|14.57|14.51|14.6|14.54|14.57|14.51|21
1729582500000|2024-10-22 07:35:00|14.58|14.52|14.53|14.47|14.59|14.53|14.51|14.45|34
1729582800000|2024-10-22 07:40:00|14.52|14.46|14.55|14.49|14.55|14.49|14.51|14.45|20
1729583100000|2024-10-22 07:45:00|14.54|14.48|14.53|14.47|14.55|14.49|14.52|14.46|20
1729583400000|2024-10-22 07:50:00|14.54|14.48|14.46|14.4|14.54|14.48|14.46|14.4|31
1729583700000|2024-10-22 07:55:00|14.47|14.41|14.47|14.41|14.49|14.43|14.46|14.4|37
1729584000000|2024-10-22 08:00:00|14.46|14.4|14.41|14.35|14.47|14.41|14.38|14.32|50
1729584300000|2024-10-22 08:05:00|14.42|14.36|14.44|14.38|14.47|14.41|14.41|14.35|35
1729584600000|2024-10-22 08:10:00|14.43|14.37|14.47|14.41|14.47|14.41|14.41|14.35|37
1729584900000|2024-10-22 08:15:00|14.46|14.4|14.44|14.38|14.47|14.41|14.44|14.38|43
1729585200000|2024-10-22 08:20:00|14.45|14.39|14.42|14.36|14.46|14.4|14.4|14.34|41
1729585500000|2024-10-22 08:25:00|14.43|14.37|14.37|14.31|14.43|14.37|14.37|14.31|61
1729585800000|2024-10-22 08:30:00|14.38|14.32|14.34|14.28|14.38|14.32|14.3|14.24|77
1729586100000|2024-10-22 08:35:00|14.33|14.27|14.41|14.35|14.42|14.36|14.29|14.23|95
1729586400000|2024-10-22 08:40:00|14.4|14.34|14.42|14.36|14.45|14.39|14.4|14.34|83
1729586700000|2024-10-22 08:45:00|14.43|14.37|14.41|14.35|14.47|14.41|14.4|14.34|53
1729587000000|2024-10-22 08:50:00|14.4|14.34|14.37|14.31|14.4|14.34|14.34|14.28|64
1729587300000|2024-10-22 08:55:00|14.36|14.3|14.33|14.27|14.37|14.31|14.31|14.25|74
1729587600000|2024-10-22 09:00:00|14.34|14.28|14.37|14.31|14.39|14.33|14.29|14.23|64
1729587900000|2024-10-22 09:05:00|14.36|14.3|14.37|14.31|14.38|14.32|14.28|14.22|92
1729588200000|2024-10-22 09:10:00|14.38|14.32|14.37|14.31|14.42|14.36|14.34|14.28|84
1729588500000|2024-10-22 09:15:00|14.36|14.3|14.27|14.21|14.39|14.33|14.25|14.19|84
1729588800000|2024-10-22 09:20:00|14.26|14.2|14.27|14.21|14.29|14.23|14.23|14.17|84
1729589100000|2024-10-22 09:25:00|14.29|14.23|14.3|14.24|14.3|14.24|14.27|14.21|42
1729589400000|2024-10-22 09:30:00|14.29|14.23|14.23|14.17|14.32|14.26|14.23|14.17|89
1729589700000|2024-10-22 09:35:00|14.24|14.18|14.22|14.16|14.3|14.24|14.2|14.14|80
1729590000000|2024-10-22 09:40:00|14.21|14.15|14.24|14.18|14.26|14.2|14.18|14.12|42
1729590300000|2024-10-22 09:45:00|14.23|14.17|14.25|14.19|14.26|14.2|14.21|14.15|59
1729590600000|2024-10-22 09:50:00|14.24|14.18|14.25|14.19|14.28|14.22|14.22|14.16|40
1729590900000|2024-10-22 09:55:00|14.24|14.18|14.3|14.24|14.3|14.24|14.24|14.18|23
1729591200000|2024-10-22 10:00:00|14.28|14.22|14.29|14.23|14.32|14.26|14.27|14.21|48
1729591500000|2024-10-22 10:05:00|14.28|14.22|14.22|14.16|14.29|14.23|14.21|14.15|33
1729591800000|2024-10-22 10:10:00|14.23|14.17|14.27|14.21|14.27|14.21|14.2|14.14|59
1729592100000|2024-10-22 10:15:00|14.26|14.2|14.24|14.18|14.27|14.21|14.23|14.17|81
1729592400000|2024-10-22 10:20:00|14.25|14.19|14.34|14.28|14.35|14.29|14.25|14.19|42
1729592700000|2024-10-22 10:25:00|14.35|14.29|14.36|14.3|14.36|14.3|14.34|14.28|39
1729593000000|2024-10-22 10:30:00|14.35|14.29|14.34|14.28|14.37|14.31|14.32|14.26|54
1729593300000|2024-10-22 10:35:00|14.33|14.27|14.34|14.28|14.35|14.29|14.32|14.26|30
1729593600000|2024-10-22 10:40:00|14.33|14.27|14.33|14.27|14.33|14.27|14.29|14.23|21
1729593900000|2024-10-22 10:45:00|14.32|14.26|14.33|14.27|14.35|14.29|14.31|14.25|48
1729594200000|2024-10-22 10:50:00|14.34|14.28|14.35|14.29|14.35|14.29|14.31|14.25|18
1729594500000|2024-10-22 10:55:00|14.36|14.3|14.34|14.28|14.37|14.31|14.34|14.28|13
1729594800000|2024-10-22 11:00:00|14.35|14.29|14.34|14.28|14.35|14.29|14.33|14.27|20
1729595100000|2024-10-22 11:05:00|14.35|14.29|14.38|14.32|14.39|14.33|14.34|14.28|21
1729595400000|2024-10-22 11:10:00|14.37|14.31|14.37|14.31|14.38|14.32|14.35|14.29|33
1729595700000|2024-10-22 11:15:00|14.36|14.3|14.34|14.28|14.37|14.31|14.32|14.26|29
1729596000000|2024-10-22 11:20:00|14.35|14.29|14.37|14.31|14.37|14.31|14.35|14.29|17
1729596300000|2024-10-22 11:25:00|14.36|14.3|14.39|14.33|14.41|14.35|14.36|14.3|26
1729596600000|2024-10-22 11:30:00|14.4|14.34|14.36|14.3|14.44|14.38|14.35|14.29|55
1729596900000|2024-10-22 11:35:00|14.37|14.31|14.36|14.3|14.37|14.31|14.34|14.28|28
1729597200000|2024-10-22 11:40:00|14.37|14.31|14.34|14.28|14.37|14.31|14.32|14.26|22
1729597500000|2024-10-22 11:45:00|14.35|14.29|14.29|14.23|14.35|14.29|14.28|14.22|39
1729597800000|2024-10-22 11:50:00|14.28|14.22|14.28|14.22|14.31|14.25|14.28|14.22|17
1729598100000|2024-10-22 11:55:00|14.27|14.21|14.22|14.16|14.3|14.24|14.22|14.16|20
1729598400000|2024-10-22 12:00:00|14.21|14.15|14.23|14.17|14.27|14.21|14.21|14.15|103
1729598700000|2024-10-22 12:05:00|14.22|14.16|14.27|14.21|14.3|14.24|14.22|14.16|64
1729599000000|2024-10-22 12:10:00|14.28|14.22|14.22|14.16|14.28|14.22|14.19|14.13|95
1729599300000|2024-10-22 12:15:00|14.23|14.17|14.19|14.13|14.26|14.2|14.17|14.11|135
1729599600000|2024-10-22 12:20:00|14.18|14.12|14.12|14.06|14.19|14.13|14.11|14.05|155
1729599900000|2024-10-22 12:25:00|14.13|14.07|14.15|14.09|14.18|14.12|14.12|14.06|83
1729600200000|2024-10-22 12:30:00|14.14|14.08|14.09|14.03|14.16|14.1|14.07|14.01|124
1729600500000|2024-10-22 12:35:00|14.1|14.04|14.11|14.05|14.11|14.05|14.06|14|86
1729600800000|2024-10-22 12:40:00|14.1|14.04|14.08|14.02|14.11|14.05|14.06|14|112
1729601100000|2024-10-22 12:45:00|14.07|14.01|14.13|14.07|14.14|14.08|14.06|14|83
1729601400000|2024-10-22 12:50:00|14.12|14.06|14.13|14.07|14.14|14.08|14.09|14.03|52
1729601700000|2024-10-22 12:55:00|14.14|14.08|14.11|14.05|14.16|14.1|14.1|14.04|70
1729602000000|2024-10-22 13:00:00|14.1|14.04|14.09|14.03|14.13|14.07|14.09|14.03|66
1729602300000|2024-10-22 13:05:00|14.1|14.04|14.06|14|14.11|14.05|14.04|13.98|97
1729602600000|2024-10-22 13:10:00|14.07|14.01|14.07|14.01|14.1|14.04|14.07|14.01|45
1729602900000|2024-10-22 13:15:00|14.08|14.02|14.12|14.06|14.14|14.08|14.05|13.99|77
1729603200000|2024-10-22 13:20:00|14.13|14.07|14.09|14.03|14.13|14.07|14.08|14.02|53
1729603500000|2024-10-22 13:25:00|14.1|14.04|14.08|14.02|14.1|14.04|14.07|14.01|25
1729603800000|2024-10-22 13:30:00|14.07|14.01|13.92|13.86|14.09|14.03|13.91|13.85|84
1729604100000|2024-10-22 13:35:00|13.91|13.85|13.96|13.9|14.01|13.95|13.91|13.85|106
1729604400000|2024-10-22 13:40:00|13.97|13.91|13.92|13.86|13.97|13.91|13.91|13.85|126
1729604700000|2024-10-22 13:45:00|13.91|13.85|13.94|13.88|13.95|13.89|13.89|13.83|82
1729605000000|2024-10-22 13:50:00|13.93|13.87|13.94|13.88|13.94|13.88|13.86|13.8|176
1729605300000|2024-10-22 13:55:00|13.93|13.87|13.96|13.9|13.97|13.91|13.9|13.84|82
1729605600000|2024-10-22 14:00:00|13.95|13.89|13.97|13.91|13.97|13.91|13.92|13.86|121
1729605900000|2024-10-22 14:05:00|13.96|13.9|14.04|13.98|14.08|14.02|13.91|13.85|141
1729606200000|2024-10-22 14:10:00|14.03|13.97|14.13|14.07|14.14|14.08|14|13.94|135
1729606500000|2024-10-22 14:15:00|14.14|14.08|14.07|14.01|14.18|14.12|14.07|14.01|202
1729606800000|2024-10-22 14:20:00|14.08|14.02|14.02|13.96|14.12|14.06|14|13.94|173
1729607100000|2024-10-22 14:25:00|14.01|13.95|14.01|13.95|14.05|13.99|13.99|13.93|113
1729607400000|2024-10-22 14:30:00|14.02|13.96|14.13|14.07|14.14|14.08|14.01|13.95|193
1729607700000|2024-10-22 14:35:00|14.14|14.08|14.12|14.06|14.17|14.11|14.12|14.06|112
1729608000000|2024-10-22 14:40:00|14.11|14.05|14.09|14.03|14.12|14.06|14.06|14|149
1729608300000|2024-10-22 14:45:00|14.08|14.02|14.06|14|14.11|14.05|14.04|13.98|142
1729608600000|2024-10-22 14:50:00|14.05|13.99|14.09|14.03|14.1|14.04|14.04|13.98|91
1729608900000|2024-10-22 14:55:00|14.08|14.02|14.11|14.05|14.12|14.06|14.08|14.02|58
1729609200000|2024-10-22 15:00:00|14.1|14.04|14.12|14.06|14.17|14.11|14.1|14.04|87
1729609500000|2024-10-22 15:05:00|14.13|14.07|14.09|14.03|14.16|14.1|14.06|14|140
1729609800000|2024-10-22 15:10:00|14.08|14.02|14.05|13.99|14.09|14.03|14.04|13.98|112
1729610100000|2024-10-22 15:15:00|14.04|13.98|13.93|13.87|14.06|14|13.93|13.87|94
1729610400000|2024-10-22 15:20:00|13.92|13.86|13.92|13.86|13.95|13.89|13.88|13.82|189
1729610700000|2024-10-22 15:25:00|13.93|13.87|13.92|13.86|13.93|13.87|13.86|13.8|188
1729611000000|2024-10-22 15:30:00|13.93|13.87|13.98|13.92|13.98|13.92|13.91|13.85|116
1729611300000|2024-10-22 15:35:00|13.99|13.93|13.98|13.92|14|13.94|13.97|13.91|46
1729611600000|2024-10-22 15:40:00|13.99|13.93|14.02|13.96|14.05|13.99|13.98|13.92|74
1729611900000|2024-10-22 15:45:00|14.01|13.95|14.01|13.95|14.03|13.97|14|13.94|121
1729612200000|2024-10-22 15:50:00|14.02|13.96|13.98|13.92|14.02|13.96|13.97|13.91|113
1729612500000|2024-10-22 15:55:00|13.99|13.93|13.97|13.91|14|13.94|13.97|13.91|71
1729612800000|2024-10-22 16:00:00|13.98|13.92|13.96|13.9|13.98|13.92|13.91|13.85|152
1729613100000|2024-10-22 16:05:00|13.95|13.89|13.96|13.9|13.96|13.9|13.92|13.86|96
1729613400000|2024-10-22 16:10:00|13.97|13.91|13.98|13.92|14.01|13.95|13.97|13.91|48
1729613700000|2024-10-22 16:15:00|13.97|13.91|13.92|13.86|14|13.94|13.92|13.86|98
1729614000000|2024-10-22 16:20:00|13.91|13.85|13.84|13.78|13.92|13.86|13.82|13.76|142
1729614300000|2024-10-22 16:25:00|13.85|13.79|13.84|13.78|13.85|13.79|13.79|13.73|128
1729614600000|2024-10-22 16:30:00|13.83|13.77|13.89|13.83|13.89|13.83|13.83|13.77|87
1729614900000|2024-10-22 16:35:00|13.88|13.82|13.84|13.78|13.89|13.83|13.82|13.76|63
1729615200000|2024-10-22 16:40:00|13.83|13.77|13.76|13.7|13.85|13.79|13.75|13.69|118
1729615500000|2024-10-22 16:45:00|13.75|13.69|13.78|13.72|13.84|13.78|13.75|13.69|156
1729615800000|2024-10-22 16:50:00|13.77|13.71|13.8|13.74|13.81|13.75|13.76|13.7|128
1729616100000|2024-10-22 16:55:00|13.79|13.73|13.72|13.66|13.81|13.75|13.71|13.65|134
1729616400000|2024-10-22 17:00:00|13.73|13.67|13.77|13.71|13.77|13.71|13.68|13.62|167
1729616700000|2024-10-22 17:05:00|13.76|13.7|13.82|13.76|13.82|13.76|13.74|13.68|121
1729617000000|2024-10-22 17:10:00|13.83|13.77|13.81|13.75|13.83|13.77|13.77|13.71|59
1729617300000|2024-10-22 17:15:00|13.82|13.76|13.81|13.75|13.84|13.78|13.78|13.72|30
1729617600000|2024-10-22 17:20:00|13.82|13.76|13.84|13.78|13.87|13.81|13.81|13.75|53
1729617900000|2024-10-22 17:25:00|13.85|13.79|13.89|13.83|13.89|13.83|13.84|13.78|31
1729618200000|2024-10-22 17:30:00|13.9|13.84|13.9|13.84|13.92|13.86|13.87|13.81|65
1729618500000|2024-10-22 17:35:00|13.89|13.83|13.91|13.85|13.93|13.87|13.87|13.81|63
1729618800000|2024-10-22 17:40:00|13.9|13.84|13.9|13.84|13.93|13.87|13.89|13.83|39
1729619100000|2024-10-22 17:45:00|13.91|13.85|13.9|13.84|13.92|13.86|13.89|13.83|56
1729619400000|2024-10-22 17:50:00|13.91|13.85|13.92|13.86|13.92|13.86|13.87|13.81|46
1729619700000|2024-10-22 17:55:00|13.93|13.87|13.93|13.87|13.94|13.88|13.91|13.85|33
1729620000000|2024-10-22 18:00:00|13.92|13.86|13.98|13.92|13.98|13.92|13.92|13.86|65
1729620300000|2024-10-22 18:05:00|13.97|13.91|14|13.94|14.02|13.96|13.97|13.91|58
1729620600000|2024-10-22 18:10:00|14.01|13.95|14|13.94|14.02|13.96|13.99|13.93|40
1729620900000|2024-10-22 18:15:00|14.01|13.95|14.03|13.97|14.04|13.98|14|13.94|27
1729621200000|2024-10-22 18:20:00|14.02|13.96|14.07|14.01|14.07|14.01|13.97|13.91|80
1729621500000|2024-10-22 18:25:00|14.06|14|14.07|14.01|14.1|14.04|14.06|14|42
1729621800000|2024-10-22 18:30:00|14.08|14.02|14.02|13.96|14.08|14.02|14.01|13.95|39
1729622100000|2024-10-22 18:35:00|14.03|13.97|13.99|13.93|14.03|13.97|13.99|13.93|29
1729622400000|2024-10-22 18:40:00|14|13.94|14|13.94|14.01|13.95|13.97|13.91|23
1729622700000|2024-10-22 18:45:00|14.01|13.95|14|13.94|14.02|13.96|13.99|13.93|30
1729623000000|2024-10-22 18:50:00|13.99|13.93|14|13.94|14|13.94|13.96|13.9|36
1729623300000|2024-10-22 18:55:00|14.01|13.95|13.96|13.9|14.01|13.95|13.96|13.9|12
1729623600000|2024-10-22 19:00:00|13.95|13.89|13.97|13.91|13.98|13.92|13.95|13.89|25
1729623900000|2024-10-22 19:05:00|13.98|13.92|13.98|13.92|14.01|13.95|13.97|13.91|23
1729624200000|2024-10-22 19:10:00|13.99|13.93|14.04|13.98|14.06|14|13.98|13.92|26
1729624500000|2024-10-22 19:15:00|14.05|13.99|14.05|13.99|14.06|14|14.04|13.98|25
1729624800000|2024-10-22 19:20:00|14.04|13.98|14.06|14|14.09|14.03|14.02|13.96|35
1729625100000|2024-10-22 19:25:00|14.05|13.99|14.04|13.98|14.07|14.01|14.04|13.98|22
1729625400000|2024-10-22 19:30:00|14.05|13.99|14.02|13.96|14.05|13.99|14.01|13.95|12
1729625700000|2024-10-22 19:35:00|14.01|13.95|14|13.94|14.02|13.96|14|13.94|16
1729626000000|2024-10-22 19:40:00|14.01|13.95|14.03|13.97|14.03|13.97|14|13.94|13
1729626300000|2024-10-22 19:45:00|14.04|13.98|14.03|13.97|14.08|14.02|14.03|13.97|26
1729626600000|2024-10-22 19:50:00|14.02|13.96|14.01|13.95|14.04|13.98|14|13.94|32
1729626900000|2024-10-22 19:55:00|14|13.94|13.99|13.93|14.01|13.95|13.99|13.93|14
1729627200000|2024-10-22 20:00:00|13.98|13.92|14.03|13.97|14.03|13.97|13.97|13.91|20
1729627500000|2024-10-22 20:05:00|14.02|13.96|14.03|13.97|14.06|14|14.02|13.96|15
1729627800000|2024-10-22 20:10:00|14.02|13.96|14|13.94|14.02|13.96|14|13.94|11
1729628100000|2024-10-22 20:15:00|13.99|13.93|14.01|13.95|14.02|13.96|13.99|13.93|19
1729628400000|2024-10-22 20:20:00|14.02|13.96|13.98|13.92|14.02|13.96|13.98|13.92|15
1729628700000|2024-10-22 20:25:00|13.97|13.91|13.99|13.93|14|13.94|13.97|13.91|21
1729629000000|2024-10-22 20:30:00|14|13.94|14.03|13.97|14.03|13.97|13.99|13.93|16
1729629300000|2024-10-22 20:35:00|14.02|13.96|14.01|13.95|14.02|13.96|14|13.94|8
1729629600000|2024-10-22 20:40:00|14.02|13.96|14.02|13.96|14.03|13.97|14.01|13.95|9
1729629900000|2024-10-22 20:45:00|14.01|13.95|14.05|13.99|14.05|13.99|14|13.94|21
1729630200000|2024-10-22 20:50:00|14.04|13.98|14.04|13.98|14.05|13.99|14.03|13.97|5
1729630500000|2024-10-22 20:55:00|14.05|13.99|14.05|13.99|14.07|14.01|14.04|13.98|23
1729630800000|2024-10-22 21:00:00|14.04|13.98|14.03|13.97|14.07|14.01|14.02|13.96|42
1729631100000|2024-10-22 21:05:00|14.04|13.98|14.01|13.95|14.05|13.99|14.01|13.95|36
1729631400000|2024-10-22 21:10:00|14|13.94|14.06|14|14.06|14|14|13.94|23
1729631700000|2024-10-22 21:15:00|14.05|13.99|14.03|13.97|14.06|14|14.02|13.96|23
1729632000000|2024-10-22 21:20:00|14.04|13.98|14.04|13.98|14.05|13.99|14.03|13.97|29
1729632300000|2024-10-22 21:25:00|14.03|13.97|14.02|13.96|14.03|13.97|14.01|13.95|12
1729632600000|2024-10-22 21:30:00|14.01|13.95|14.01|13.95|14.03|13.97|13.99|13.93|15
1729632900000|2024-10-22 21:35:00|14.02|13.96|14.04|13.98|14.06|14|14.01|13.95|29
1729633200000|2024-10-22 21:40:00|14.03|13.97|14.02|13.96|14.04|13.98|14.02|13.96|26
1729633500000|2024-10-22 21:45:00|14.03|13.97|14.03|13.97|14.03|13.97|14.02|13.96|5
1729633800000|2024-10-22 21:50:00|14.04|13.98|14.04|13.98|14.04|13.98|14.03|13.97|3
1729634100000|2024-10-22 21:55:00|14.05|13.99|14.04|13.98|14.05|13.99|14.03|13.97|4
1729634400000|2024-10-22 22:00:00|14.03|13.97|14.04|13.98|14.05|13.99|14.01|13.95|20
1729634700000|2024-10-22 22:05:00|14.05|13.99|14.1|14.04|14.12|14.06|14.05|13.99|28
1729635000000|2024-10-22 22:10:00|14.09|14.03|14.05|13.99|14.09|14.03|14.04|13.98|11
1729635300000|2024-10-22 22:15:00|14.06|14|14.04|13.98|14.07|14.01|14.03|13.97|35
1729635600000|2024-10-22 22:20:00|14.05|13.99|14.05|13.99|14.06|14|14.04|13.98|25
1729635900000|2024-10-22 22:25:00|14.06|14|14.07|14.01|14.07|14.01|14.05|13.99|18
1729636200000|2024-10-22 22:30:00|14.06|14|14.1|14.04|14.1|14.04|14.06|14|27
1729636500000|2024-10-22 22:35:00|14.11|14.05|14.12|14.06|14.15|14.09|14.11|14.05|40
1729636800000|2024-10-22 22:40:00|14.13|14.07|14.15|14.09|14.17|14.11|14.12|14.06|21
1729637100000|2024-10-22 22:45:00|14.14|14.08|14.14|14.08|14.15|14.09|14.12|14.06|41
1729637400000|2024-10-22 22:50:00|14.13|14.07|14.14|14.08|14.16|14.1|14.12|14.06|26
1729637700000|2024-10-22 22:55:00|14.13|14.07|14.11|14.05|14.15|14.09|14.11|14.05|31
1729638000000|2024-10-22 23:00:00|14.1|14.04|14.14|14.08|14.15|14.09|14.1|14.04|27
1729638300000|2024-10-22 23:05:00|14.13|14.07|14.1|14.04|14.14|14.08|14.09|14.03|16
1729638600000|2024-10-22 23:10:00|14.09|14.03|14.06|14|14.09|14.03|14.06|14|16
1729638900000|2024-10-22 23:15:00|14.05|13.99|14.04|13.98|14.08|14.02|14.03|13.97|22
1729639200000|2024-10-22 23:20:00|14.05|13.99|14.04|13.98|14.06|14|14.03|13.97|34
1729639500000|2024-10-22 23:25:00|14.05|13.99|14.04|13.98|14.05|13.99|14.03|13.97|20
1729639800000|2024-10-22 23:30:00|14.03|13.97|14.02|13.96|14.04|13.98|14.01|13.95|12
1729640100000|2024-10-22 23:35:00|14.01|13.95|14.02|13.96|14.02|13.96|14|13.94|20
1729640400000|2024-10-22 23:40:00|14.03|13.97|14.02|13.96|14.04|13.98|14.02|13.96|16
1729640700000|2024-10-22 23:45:00|14.01|13.95|13.97|13.91|14.02|13.96|13.96|13.9|43
1729641000000|2024-10-22 23:50:00|13.98|13.92|13.99|13.93|14|13.94|13.98|13.92|20
1729641300000|2024-10-22 23:55:00|13.98|13.92|14|13.94|14.01|13.95|13.98|13.92|11
1729641600000|2024-10-23 00:00:00|14.01|13.95|13.99|13.93|14.03|13.97|13.99|13.93|39
1729641900000|2024-10-23 00:05:00|13.98|13.92|13.97|13.91|14|13.94|13.96|13.9|48
1729642200000|2024-10-23 00:10:00|13.96|13.9|13.89|13.83|13.97|13.91|13.89|13.83|40
1729642500000|2024-10-23 00:15:00|13.9|13.84|13.88|13.82|13.92|13.86|13.85|13.79|51
1729642800000|2024-10-23 00:20:00|13.87|13.81|13.84|13.78|13.88|13.82|13.82|13.76|54
1729643100000|2024-10-23 00:25:00|13.85|13.79|13.87|13.81|13.88|13.82|13.85|13.79|27
1729643400000|2024-10-23 00:30:00|13.88|13.82|13.87|13.81|13.88|13.82|13.82|13.76|38
1729643700000|2024-10-23 00:35:00|13.86|13.8|13.84|13.78|13.86|13.8|13.81|13.75|45
1729644000000|2024-10-23 00:40:00|13.83|13.77|13.81|13.75|13.84|13.78|13.79|13.73|43
1729644300000|2024-10-23 00:45:00|13.8|13.74|13.83|13.77|13.84|13.78|13.79|13.73|38
1729644600000|2024-10-23 00:50:00|13.84|13.78|13.83|13.77|13.84|13.78|13.79|13.73|54
1729644900000|2024-10-23 00:55:00|13.84|13.78|13.84|13.78|13.86|13.8|13.83|13.77|21
1729645200000|2024-10-23 01:00:00|13.85|13.79|13.91|13.85|13.91|13.85|13.84|13.78|19
1729645500000|2024-10-23 01:05:00|13.9|13.84|13.91|13.85|13.93|13.87|13.89|13.83|34
1729645800000|2024-10-23 01:10:00|13.92|13.86|13.9|13.84|13.93|13.87|13.89|13.83|21
1729646100000|2024-10-23 01:15:00|13.89|13.83|13.92|13.86|13.92|13.86|13.86|13.8|28
1729646400000|2024-10-23 01:20:00|13.93|13.87|13.96|13.9|13.97|13.91|13.93|13.87|44
1729646700000|2024-10-23 01:25:00|13.97|13.91|13.94|13.88|13.98|13.92|13.94|13.88|20
1729647000000|2024-10-23 01:30:00|13.95|13.89|13.97|13.91|13.98|13.92|13.91|13.85|61
1729647300000|2024-10-23 01:35:00|13.98|13.92|13.99|13.93|13.99|13.93|13.98|13.92|12
1729647600000|2024-10-23 01:40:00|13.98|13.92|13.97|13.91|13.99|13.93|13.95|13.89|20
1729647900000|2024-10-23 01:45:00|13.98|13.92|13.96|13.9|13.99|13.93|13.95|13.89|23
1729648200000|2024-10-23 01:50:00|13.95|13.89|13.96|13.9|13.97|13.91|13.91|13.85|35
1729648500000|2024-10-23 01:55:00|13.97|13.91|13.96|13.9|13.97|13.91|13.95|13.89|16
1729648800000|2024-10-23 02:00:00|13.95|13.89|13.94|13.88|13.97|13.91|13.93|13.87|28
1729649100000|2024-10-23 02:05:00|13.93|13.87|13.91|13.85|13.94|13.88|13.89|13.83|21
1729649400000|2024-10-23 02:10:00|13.9|13.84|13.91|13.85|13.92|13.86|13.89|13.83|18
1729649700000|2024-10-23 02:15:00|13.9|13.84|13.89|13.83|13.94|13.88|13.88|13.82|22
1729650000000|2024-10-23 02:20:00|13.88|13.82|13.89|13.83|13.92|13.86|13.88|13.82|14
1729650300000|2024-10-23 02:25:00|13.88|13.82|13.84|13.78|13.89|13.83|13.84|13.78|27
1729650600000|2024-10-23 02:30:00|13.83|13.77|13.86|13.8|13.88|13.82|13.83|13.77|20
1729650900000|2024-10-23 02:35:00|13.87|13.81|13.84|13.78|13.88|13.82|13.84|13.78|24
1729651200000|2024-10-23 02:40:00|13.83|13.77|13.87|13.81|13.88|13.82|13.83|13.77|21
1729651500000|2024-10-23 02:45:00|13.86|13.8|13.89|13.83|13.91|13.85|13.85|13.79|28
1729651800000|2024-10-23 02:50:00|13.88|13.82|13.85|13.79|13.88|13.82|13.84|13.78|18
1729652100000|2024-10-23 02:55:00|13.86|13.8|13.82|13.76|13.86|13.8|13.81|13.75|23
1729652400000|2024-10-23 03:00:00|13.81|13.75|13.85|13.79|13.85|13.79|13.79|13.73|37
1729652700000|2024-10-23 03:05:00|13.86|13.8|13.87|13.81|13.88|13.82|13.84|13.78|16
1729653000000|2024-10-23 03:10:00|13.86|13.8|13.82|13.76|13.86|13.8|13.81|13.75|9
1729653300000|2024-10-23 03:15:00|13.81|13.75|13.75|13.69|13.84|13.78|13.75|13.69|43
1729653600000|2024-10-23 03:20:00|13.74|13.68|13.73|13.67|13.77|13.71|13.73|13.67|48
1729653900000|2024-10-23 03:25:00|13.72|13.66|13.76|13.7|13.76|13.7|13.72|13.66|51
1729654200000|2024-10-23 03:30:00|13.75|13.69|13.74|13.68|13.77|13.71|13.73|13.67|44
1729654500000|2024-10-23 03:35:00|13.75|13.69|13.76|13.7|13.77|13.71|13.74|13.68|40
1729654800000|2024-10-23 03:40:00|13.77|13.71|13.78|13.72|13.78|13.72|13.75|13.69|48
1729655100000|2024-10-23 03:45:00|13.77|13.71|13.8|13.74|13.81|13.75|13.76|13.7|35
1729655400000|2024-10-23 03:50:00|13.81|13.75|13.84|13.78|13.85|13.79|13.8|13.74|58
1729655700000|2024-10-23 03:55:00|13.85|13.79|13.85|13.79|13.85|13.79|13.83|13.77|13
1729656000000|2024-10-23 04:00:00|13.84|13.78|13.87|13.81|13.89|13.83|13.82|13.76|30
1729656300000|2024-10-23 04:05:00|13.86|13.8|13.84|13.78|13.87|13.81|13.84|13.78|17
1729656600000|2024-10-23 04:10:00|13.85|13.79|13.86|13.8|13.86|13.8|13.84|13.78|8
1729656900000|2024-10-23 04:15:00|13.85|13.79|13.85|13.79|13.87|13.81|13.84|13.78|19
1729657200000|2024-10-23 04:20:00|13.86|13.8|13.84|13.78|13.87|13.81|13.83|13.77|23
1729657500000|2024-10-23 04:25:00|13.83|13.77|13.85|13.79|13.85|13.79|13.8|13.74|17
1729657800000|2024-10-23 04:30:00|13.84|13.78|13.84|13.78|13.85|13.79|13.81|13.75|25
1729658100000|2024-10-23 04:35:00|13.85|13.79|13.9|13.84|13.91|13.85|13.83|13.77|20
1729658400000|2024-10-23 04:40:00|13.91|13.85|13.89|13.83|13.91|13.85|13.87|13.81|23
1729658700000|2024-10-23 04:45:00|13.9|13.84|13.88|13.82|13.91|13.85|13.87|13.81|27
1729659000000|2024-10-23 04:50:00|13.89|13.83|13.89|13.83|13.9|13.84|13.86|13.8|31
1729659300000|2024-10-23 04:55:00|13.9|13.84|13.89|13.83|13.91|13.85|13.89|13.83|24
1729659600000|2024-10-23 05:00:00|13.9|13.84|13.85|13.79|13.91|13.85|13.84|13.78|26
1729659900000|2024-10-23 05:05:00|13.84|13.78|13.88|13.82|13.91|13.85|13.83|13.77|33
1729660200000|2024-10-23 05:10:00|13.87|13.81|13.89|13.83|13.89|13.83|13.87|13.81|23
1729660500000|2024-10-23 05:15:00|13.9|13.84|13.9|13.84|13.9|13.84|13.87|13.81|19
1729660800000|2024-10-23 05:20:00|13.89|13.83|13.83|13.77|13.9|13.84|13.83|13.77|23
1729661100000|2024-10-23 05:25:00|13.84|13.78|13.83|13.77|13.87|13.81|13.82|13.76|32
1729661400000|2024-10-23 05:30:00|13.84|13.78|13.84|13.78|13.85|13.79|13.82|13.76|35
1729661700000|2024-10-23 05:35:00|13.83|13.77|13.85|13.79|13.85|13.79|13.79|13.73|41
1729662000000|2024-10-23 05:40:00|13.84|13.78|13.84|13.78|13.85|13.79|13.82|13.76|13
1729662300000|2024-10-23 05:45:00|13.83|13.77|13.86|13.8|13.86|13.8|13.83|13.77|14
1729662600000|2024-10-23 05:50:00|13.85|13.79|13.87|13.81|13.88|13.82|13.83|13.77|35
1729662900000|2024-10-23 05:55:00|13.88|13.82|13.88|13.82|13.9|13.84|13.87|13.81|15
1729663200000|2024-10-23 06:00:00|13.89|13.83|13.88|13.82|13.89|13.83|13.86|13.8|26
1729663500000|2024-10-23 06:05:00|13.87|13.81|13.92|13.86|13.92|13.86|13.87|13.81|26
1729663800000|2024-10-23 06:10:00|13.93|13.87|13.95|13.89|13.96|13.9|13.92|13.86|27
1729664100000|2024-10-23 06:15:00|13.96|13.9|14.1|14.04|14.1|14.04|13.95|13.89|40
1729664400000|2024-10-23 06:20:00|14.11|14.05|14.03|13.97|14.11|14.05|14.03|13.97|37
1729664700000|2024-10-23 06:25:00|14.04|13.98|14.06|14|14.08|14.02|14.04|13.98|25
1729665000000|2024-10-23 06:30:00|14.05|13.99|14.07|14.01|14.1|14.04|14.05|13.99|43
1729665300000|2024-10-23 06:35:00|14.08|14.02|14.07|14.01|14.09|14.03|14.05|13.99|40
1729665600000|2024-10-23 06:40:00|14.06|14|14.08|14.02|14.13|14.07|14.05|13.99|31
1729665900000|2024-10-23 06:45:00|14.07|14.01|14.08|14.02|14.09|14.03|14.07|14.01|48
1729666200000|2024-10-23 06:50:00|14.07|14.01|13.99|13.93|14.07|14.01|13.99|13.93|49
1729666500000|2024-10-23 06:55:00|13.98|13.92|13.99|13.93|14.01|13.95|13.97|13.91|44
1729666800000|2024-10-23 07:00:00|14|13.94|14.01|13.95|14.04|13.98|13.98|13.92|48
1729667100000|2024-10-23 07:05:00|14.02|13.96|14.06|14|14.08|14.02|14.02|13.96|39
1729667400000|2024-10-23 07:10:00|14.07|14.01|14|13.94|14.07|14.01|13.97|13.91|42
1729667700000|2024-10-23 07:15:00|13.99|13.93|14.03|13.97|14.05|13.99|13.98|13.92|61
1729668000000|2024-10-23 07:20:00|14.04|13.98|14.06|14|14.07|14.01|14.01|13.95|45
1729668300000|2024-10-23 07:25:00|14.07|14.01|14.07|14.01|14.08|14.02|14.05|13.99|39
1729668600000|2024-10-23 07:30:00|14.06|14|14.05|13.99|14.07|14.01|14.01|13.95|32
1729668900000|2024-10-23 07:35:00|14.04|13.98|14|13.94|14.04|13.98|14|13.94|27
1729669200000|2024-10-23 07:40:00|14.01|13.95|14|13.94|14.02|13.96|13.97|13.91|36
1729669500000|2024-10-23 07:45:00|14.01|13.95|13.98|13.92|14.03|13.97|13.95|13.89|52
1729669800000|2024-10-23 07:50:00|13.97|13.91|14.01|13.95|14.01|13.95|13.97|13.91|41
1729670100000|2024-10-23 07:55:00|14.02|13.96|14|13.94|14.03|13.97|13.99|13.93|35
1729670400000|2024-10-23 08:00:00|13.99|13.93|13.96|13.9|14.02|13.96|13.93|13.87|76
1729670700000|2024-10-23 08:05:00|13.97|13.91|14.05|13.99|14.07|14.01|13.95|13.89|43
1729671000000|2024-10-23 08:10:00|14.06|14|14.06|14|14.07|14.01|14.03|13.97|41
1729671300000|2024-10-23 08:15:00|14.05|13.99|13.97|13.91|14.06|14|13.96|13.9|43
1729671600000|2024-10-23 08:20:00|13.96|13.9|13.98|13.92|14|13.94|13.96|13.9|41
1729671900000|2024-10-23 08:25:00|13.99|13.93|13.97|13.91|14.01|13.95|13.97|13.91|21
1729672200000|2024-10-23 08:30:00|13.96|13.9|13.97|13.91|14.01|13.95|13.95|13.89|44
1729672500000|2024-10-23 08:35:00|13.98|13.92|13.95|13.89|13.99|13.93|13.94|13.88|34
1729672800000|2024-10-23 08:40:00|13.96|13.9|13.9|13.84|13.96|13.9|13.9|13.84|27
1729673100000|2024-10-23 08:45:00|13.91|13.85|13.89|13.83|13.93|13.87|13.89|13.83|35
1729673400000|2024-10-23 08:50:00|13.9|13.84|13.9|13.84|13.91|13.85|13.87|13.81|31
1729673700000|2024-10-23 08:55:00|13.89|13.83|13.88|13.82|13.91|13.85|13.84|13.78|66
1729674000000|2024-10-23 09:00:00|13.89|13.83|13.86|13.8|13.91|13.85|13.86|13.8|76
1729674300000|2024-10-23 09:05:00|13.85|13.79|13.78|13.72|13.87|13.81|13.76|13.7|91
1729674600000|2024-10-23 09:10:00|13.77|13.71|13.71|13.65|13.77|13.71|13.71|13.65|75
1729674900000|2024-10-23 09:15:00|13.7|13.64|13.75|13.69|13.75|13.69|13.7|13.64|78
1729675200000|2024-10-23 09:20:00|13.74|13.68|13.77|13.71|13.77|13.71|13.72|13.66|36
1729675500000|2024-10-23 09:25:00|13.76|13.7|13.74|13.68|13.76|13.7|13.73|13.67|21
1729675800000|2024-10-23 09:30:00|13.75|13.69|13.78|13.72|13.78|13.72|13.75|13.69|8
1729676100000|2024-10-23 09:35:00|13.79|13.73|13.78|13.72|13.8|13.74|13.77|13.71|38
1729676400000|2024-10-23 09:40:00|13.77|13.71|13.76|13.7|13.78|13.72|13.72|13.66|60
1729676700000|2024-10-23 09:45:00|13.77|13.71|13.77|13.71|13.78|13.72|13.74|13.68|45
1729677000000|2024-10-23 09:50:00|13.78|13.72|13.77|13.71|13.79|13.73|13.76|13.7|20
1729677300000|2024-10-23 09:55:00|13.76|13.7|13.71|13.65|13.76|13.7|13.69|13.63|54
1729677600000|2024-10-23 10:00:00|13.72|13.66|13.77|13.71|13.77|13.71|13.7|13.64|42
1729677900000|2024-10-23 10:05:00|13.76|13.7|13.73|13.67|13.78|13.72|13.73|13.67|25
1729678200000|2024-10-23 10:10:00|13.72|13.66|13.65|13.59|13.72|13.66|13.65|13.59|50
1729678500000|2024-10-23 10:15:00|13.66|13.6|13.72|13.66|13.72|13.66|13.64|13.58|41
1729678800000|2024-10-23 10:20:00|13.73|13.67|13.74|13.68|13.77|13.71|13.72|13.66|58
1729679100000|2024-10-23 10:25:00|13.75|13.69|13.8|13.74|13.82|13.76|13.75|13.69|28
1729679400000|2024-10-23 10:30:00|13.81|13.75|13.79|13.73|13.81|13.75|13.77|13.71|29
1729679700000|2024-10-23 10:35:00|13.78|13.72|13.79|13.73|13.81|13.75|13.77|13.71|42
1729680000000|2024-10-23 10:40:00|13.78|13.72|13.76|13.7|13.78|13.72|13.74|13.68|33
1729680300000|2024-10-23 10:45:00|13.75|13.69|13.72|13.66|13.76|13.7|13.72|13.66|26
1729680600000|2024-10-23 10:50:00|13.73|13.67|13.72|13.66|13.74|13.68|13.69|13.63|30
1729680900000|2024-10-23 10:55:00|13.71|13.65|13.72|13.66|13.74|13.68|13.7|13.64|32
1729681200000|2024-10-23 11:00:00|13.73|13.67|13.78|13.72|13.78|13.72|13.72|13.66|25
1729681500000|2024-10-23 11:05:00|13.77|13.71|13.79|13.73|13.79|13.73|13.76|13.7|25
1729681800000|2024-10-23 11:10:00|13.78|13.72|13.77|13.71|13.78|13.72|13.76|13.7|16
1729682100000|2024-10-23 11:15:00|13.78|13.72|13.78|13.72|13.79|13.73|13.76|13.7|27
1729682400000|2024-10-23 11:20:00|13.79|13.73|13.8|13.74|13.81|13.75|13.78|13.72|12
1729682700000|2024-10-23 11:25:00|13.79|13.73|13.81|13.75|13.82|13.76|13.78|13.72|13
1729683000000|2024-10-23 11:30:00|13.8|13.74|13.79|13.73|13.82|13.76|13.79|13.73|18
1729683300000|2024-10-23 11:35:00|13.8|13.74|13.74|13.68|13.8|13.74|13.73|13.67|17
1729683600000|2024-10-23 11:40:00|13.75|13.69|13.7|13.64|13.75|13.69|13.69|13.63|46
1729683900000|2024-10-23 11:45:00|13.71|13.65|13.71|13.65|13.72|13.66|13.69|13.63|33
1729684200000|2024-10-23 11:50:00|13.72|13.66|13.72|13.66|13.73|13.67|13.7|13.64|45
1729684500000|2024-10-23 11:55:00|13.71|13.65|13.73|13.67|13.73|13.67|13.7|13.64|17
1729684800000|2024-10-23 12:00:00|13.74|13.68|13.7|13.64|13.76|13.7|13.69|13.63|39
1729685100000|2024-10-23 12:05:00|13.71|13.65|13.72|13.66|13.73|13.67|13.69|13.63|62
1729685400000|2024-10-23 12:10:00|13.71|13.65|13.73|13.67|13.74|13.68|13.7|13.64|47
1729685700000|2024-10-23 12:15:00|13.74|13.68|13.78|13.72|13.79|13.73|13.73|13.67|53
1729686000000|2024-10-23 12:20:00|13.79|13.73|13.72|13.66|13.79|13.73|13.71|13.65|44
1729686300000|2024-10-23 12:25:00|13.71|13.65|13.71|13.65|13.72|13.66|13.67|13.61|59
1729686600000|2024-10-23 12:30:00|13.7|13.64|13.74|13.68|13.75|13.69|13.66|13.6|85
1729686900000|2024-10-23 12:35:00|13.75|13.69|13.75|13.69|13.75|13.69|13.73|13.67|31
1729687200000|2024-10-23 12:40:00|13.74|13.68|13.74|13.68|13.75|13.69|13.72|13.66|19
1729687500000|2024-10-23 12:45:00|13.75|13.69|13.78|13.72|13.81|13.75|13.74|13.68|18
1729687800000|2024-10-23 12:50:00|13.79|13.73|13.79|13.73|13.81|13.75|13.78|13.72|23
1729688100000|2024-10-23 12:55:00|13.78|13.72|13.79|13.73|13.8|13.74|13.76|13.7|16
1729688400000|2024-10-23 13:00:00|13.78|13.72|13.79|13.73|13.79|13.73|13.76|13.7|28
1729688700000|2024-10-23 13:05:00|13.78|13.72|13.88|13.82|13.88|13.82|13.77|13.71|27
1729689000000|2024-10-23 13:10:00|13.87|13.81|13.87|13.81|13.87|13.81|13.83|13.77|35
1729689300000|2024-10-23 13:15:00|13.86|13.8|13.85|13.79|13.87|13.81|13.83|13.77|30
1729689600000|2024-10-23 13:20:00|13.86|13.8|13.87|13.81|13.9|13.84|13.84|13.78|38
1729689900000|2024-10-23 13:25:00|13.88|13.82|13.95|13.89|13.96|13.9|13.87|13.81|54
1729690200000|2024-10-23 13:30:00|13.94|13.88|13.91|13.85|13.97|13.91|13.89|13.83|58
1729690500000|2024-10-23 13:35:00|13.92|13.86|13.9|13.84|13.94|13.88|13.9|13.84|71
1729690800000|2024-10-23 13:40:00|13.91|13.85|13.96|13.9|13.96|13.9|13.89|13.83|61
1729691100000|2024-10-23 13:45:00|13.97|13.91|14.02|13.96|14.06|14|13.96|13.9|78
1729691400000|2024-10-23 13:50:00|14.03|13.97|13.98|13.92|14.03|13.97|13.96|13.9|46
1729691700000|2024-10-23 13:55:00|13.99|13.93|14.04|13.98|14.05|13.99|13.99|13.93|38
1729692000000|2024-10-23 14:00:00|14.05|13.99|14.02|13.96|14.05|13.99|14.01|13.95|50
1729692300000|2024-10-23 14:05:00|14.03|13.97|14|13.94|14.05|13.99|13.97|13.91|44
1729692600000|2024-10-23 14:10:00|14.01|13.95|14.05|13.99|14.12|14.06|13.99|13.93|69
1729692900000|2024-10-23 14:15:00|14.04|13.98|14.06|14|14.07|14.01|14.01|13.95|75
1729693200000|2024-10-23 14:20:00|14.05|13.99|14.08|14.02|14.1|14.04|14.03|13.97|56
1729693500000|2024-10-23 14:25:00|14.07|14.01|14.06|14|14.09|14.03|14.05|13.99|42
1729693800000|2024-10-23 14:30:00|14.05|13.99|14.03|13.97|14.06|14|14.02|13.96|39
1729694100000|2024-10-23 14:35:00|14.04|13.98|14.02|13.96|14.06|14|14.01|13.95|37
1729694400000|2024-10-23 14:40:00|14.03|13.97|14.01|13.95|14.03|13.97|14.01|13.95|3
1729694700000|2024-10-23 14:45:00|14.03|13.97|14.02|13.96|14.06|14|14.01|13.95|25
1729695000000|2024-10-23 14:50:00|14.01|13.95|14|13.94|14.03|13.97|13.97|13.91|40
1729695300000|2024-10-23 14:55:00|13.99|13.93|14.02|13.96|14.03|13.97|13.96|13.9|44
1729695600000|2024-10-23 15:00:00|14.03|13.97|13.94|13.88|14.04|13.98|13.93|13.87|70
1729695900000|2024-10-23 15:05:00|13.95|13.89|13.97|13.91|13.99|13.93|13.94|13.88|53
1729696200000|2024-10-23 15:10:00|13.98|13.92|13.93|13.87|13.99|13.93|13.91|13.85|54
1729696500000|2024-10-23 15:15:00|13.94|13.88|13.96|13.9|13.99|13.93|13.92|13.86|51
1729696800000|2024-10-23 15:20:00|13.95|13.89|13.88|13.82|13.96|13.9|13.87|13.81|76
1729697100000|2024-10-23 15:25:00|13.87|13.81|13.9|13.84|13.91|13.85|13.86|13.8|58
1729697400000|2024-10-23 15:30:00|13.89|13.83|13.93|13.87|13.96|13.9|13.87|13.81|67
1729697700000|2024-10-23 15:35:00|13.94|13.88|13.92|13.86|13.96|13.9|13.91|13.85|53
1729698000000|2024-10-23 15:40:00|13.91|13.85|13.88|13.82|13.92|13.86|13.86|13.8|86
1729698300000|2024-10-23 15:45:00|13.89|13.83|13.97|13.91|14.01|13.95|13.89|13.83|63
1729698600000|2024-10-23 15:50:00|13.96|13.9|13.98|13.92|14|13.94|13.95|13.89|37
1729698900000|2024-10-23 15:55:00|13.99|13.93|13.97|13.91|14.01|13.95|13.96|13.9|41
1729699200000|2024-10-23 16:00:00|13.98|13.92|13.96|13.9|14.03|13.97|13.96|13.9|49
1729699500000|2024-10-23 16:05:00|13.97|13.91|13.88|13.82|13.97|13.91|13.87|13.81|48
1729699800000|2024-10-23 16:10:00|13.87|13.81|13.78|13.72|13.88|13.82|13.76|13.7|80
1729700100000|2024-10-23 16:15:00|13.77|13.71|13.77|13.71|13.77|13.71|13.69|13.63|82
1729700400000|2024-10-23 16:20:00|13.76|13.7|13.77|13.71|13.79|13.73|13.69|13.63|78
1729700700000|2024-10-23 16:25:00|13.76|13.7|13.78|13.72|13.78|13.72|13.75|13.69|53
1729701000000|2024-10-23 16:30:00|13.77|13.71|13.79|13.73|13.82|13.76|13.74|13.68|67
1729701300000|2024-10-23 16:35:00|13.8|13.74|13.77|13.71|13.83|13.77|13.77|13.71|52
1729701600000|2024-10-23 16:40:00|13.76|13.7|13.74|13.68|13.77|13.71|13.73|13.67|17
1729701900000|2024-10-23 16:45:00|13.72|13.66|13.69|13.63|13.72|13.66|13.66|13.6|19
1729702200000|2024-10-23 16:50:00|13.7|13.64|13.67|13.61|13.74|13.68|13.66|13.6|66
1729702500000|2024-10-23 16:55:00|13.66|13.6|13.66|13.6|13.67|13.61|13.64|13.58|69
1729702800000|2024-10-23 17:00:00|13.65|13.59|13.7|13.64|13.72|13.66|13.64|13.58|66
1729703100000|2024-10-23 17:05:00|13.69|13.63|13.71|13.65|13.74|13.68|13.69|13.63|71
1729703400000|2024-10-23 17:10:00|13.7|13.64|13.72|13.66|13.72|13.66|13.68|13.62|55
1729703700000|2024-10-23 17:15:00|13.71|13.65|13.73|13.67|13.75|13.69|13.69|13.63|43
1729704000000|2024-10-23 17:20:00|13.72|13.66|13.79|13.73|13.8|13.74|13.72|13.66|40
1729704300000|2024-10-23 17:25:00|13.78|13.72|13.78|13.72|13.79|13.73|13.75|13.69|29
1729704600000|2024-10-23 17:30:00|13.77|13.71|13.68|13.62|13.77|13.71|13.68|13.62|20
1729704900000|2024-10-23 17:35:00|13.67|13.61|13.65|13.59|13.68|13.62|13.64|13.58|25
1729705200000|2024-10-23 17:40:00|13.64|13.58|13.65|13.59|13.69|13.63|13.64|13.58|36
1729705500000|2024-10-23 17:45:00|13.66|13.6|13.66|13.6|13.67|13.61|13.64|13.58|39
1729705800000|2024-10-23 17:50:00|13.67|13.61|13.65|13.59|13.67|13.61|13.64|13.58|23
1729706100000|2024-10-23 17:55:00|13.64|13.58|13.52|13.46|13.65|13.59|13.48|13.42|68
1729706400000|2024-10-23 18:00:00|13.49|13.43|13.37|13.31|13.49|13.43|13.35|13.29|91
1729706700000|2024-10-23 18:05:00|13.38|13.32|13.43|13.37|13.44|13.38|13.35|13.29|102
1729707000000|2024-10-23 18:10:00|13.42|13.36|13.48|13.42|13.5|13.44|13.42|13.36|47
1729707300000|2024-10-23 18:15:00|13.47|13.41|13.43|13.37|13.49|13.43|13.41|13.35|67
1729707600000|2024-10-23 18:20:00|13.42|13.36|13.52|13.46|13.52|13.46|13.41|13.35|55
1729707900000|2024-10-23 18:25:00|13.53|13.47|13.52|13.46|13.54|13.48|13.51|13.45|36
1729708200000|2024-10-23 18:30:00|13.51|13.45|13.54|13.48|13.59|13.53|13.5|13.44|44
1729708500000|2024-10-23 18:35:00|13.53|13.47|13.51|13.45|13.54|13.48|13.49|13.43|29
1729708800000|2024-10-23 18:40:00|13.52|13.46|13.59|13.53|13.59|13.53|13.52|13.46|28
1729709100000|2024-10-23 18:45:00|13.58|13.52|13.6|13.54|13.67|13.61|13.58|13.52|67
1729709400000|2024-10-23 18:50:00|13.61|13.55|13.63|13.57|13.65|13.59|13.61|13.55|39
1729709700000|2024-10-23 18:55:00|13.64|13.58|13.66|13.6|13.69|13.63|13.64|13.58|37
1729710000000|2024-10-23 19:00:00|13.67|13.61|13.66|13.6|13.7|13.64|13.66|13.6|44
1729710300000|2024-10-23 19:05:00|13.65|13.59|13.59|13.53|13.66|13.6|13.59|13.53|47
1729710600000|2024-10-23 19:10:00|13.6|13.54|13.61|13.55|13.62|13.56|13.58|13.52|42
1729710900000|2024-10-23 19:15:00|13.62|13.56|13.64|13.58|13.64|13.58|13.59|13.53|47
1729711200000|2024-10-23 19:20:00|13.63|13.57|13.64|13.58|13.65|13.59|13.61|13.55|30
1729711500000|2024-10-23 19:25:00|13.65|13.59|13.77|13.71|13.77|13.71|13.65|13.59|37
1729711800000|2024-10-23 19:30:00|13.78|13.72|13.77|13.71|13.78|13.72|13.72|13.66|42
1729712100000|2024-10-23 19:35:00|13.78|13.72|13.86|13.8|13.9|13.84|13.78|13.72|45
1729712400000|2024-10-23 19:40:00|13.85|13.79|13.92|13.86|13.92|13.86|13.85|13.79|64
1729712700000|2024-10-23 19:45:00|13.91|13.85|13.9|13.84|13.92|13.86|13.86|13.8|64
1729713000000|2024-10-23 19:50:00|13.91|13.85|13.92|13.86|13.94|13.88|13.89|13.83|62
1729713300000|2024-10-23 19:55:00|13.91|13.85|13.94|13.88|13.97|13.91|13.89|13.83|38
1729713600000|2024-10-23 20:00:00|13.93|13.87|13.91|13.85|13.94|13.88|13.89|13.83|53
1729713900000|2024-10-23 20:05:00|13.9|13.84|13.89|13.83|13.92|13.86|13.87|13.81|38
1729714200000|2024-10-23 20:10:00|13.9|13.84|13.89|13.83|13.91|13.85|13.89|13.83|22
1729714500000|2024-10-23 20:15:00|13.9|13.84|13.93|13.87|13.95|13.89|13.89|13.83|32
1729714800000|2024-10-23 20:20:00|13.94|13.88|13.9|13.84|13.94|13.88|13.89|13.83|17
1729715100000|2024-10-23 20:25:00|13.91|13.85|13.89|13.83|13.91|13.85|13.89|13.83|9
1729715400000|2024-10-23 20:30:00|13.9|13.84|13.92|13.86|13.94|13.88|13.9|13.84|21
1729715700000|2024-10-23 20:35:00|13.93|13.87|13.97|13.91|13.99|13.93|13.93|13.87|35
1729716000000|2024-10-23 20:40:00|13.96|13.9|13.99|13.93|13.99|13.93|13.95|13.89|36
1729716300000|2024-10-23 20:45:00|13.98|13.92|13.99|13.93|13.99|13.93|13.94|13.88|28
1729716600000|2024-10-23 20:50:00|13.98|13.92|13.99|13.93|13.99|13.93|13.96|13.9|22
1729716900000|2024-10-23 20:55:00|14|13.94|14.01|13.95|14.02|13.96|13.98|13.92|24
1729717200000|2024-10-23 21:00:00|14|13.94|13.94|13.88|14.01|13.95|13.93|13.87|49
1729717500000|2024-10-23 21:05:00|13.95|13.89|13.92|13.86|13.96|13.9|13.92|13.86|40
1729717800000|2024-10-23 21:10:00|13.91|13.85|13.96|13.9|13.97|13.91|13.91|13.85|26
1729718100000|2024-10-23 21:15:00|13.97|13.91|13.94|13.88|13.97|13.91|13.94|13.88|20
1729718400000|2024-10-23 21:20:00|13.93|13.87|13.92|13.86|13.93|13.87|13.91|13.85|8
1729718700000|2024-10-23 21:25:00|13.91|13.85|13.93|13.87|13.95|13.89|13.91|13.85|19
1729719000000|2024-10-23 21:30:00|13.92|13.86|13.93|13.87|13.94|13.88|13.9|13.84|8
1729719300000|2024-10-23 21:35:00|13.92|13.86|13.9|13.84|13.93|13.87|13.9|13.84|15
1729719600000|2024-10-23 21:40:00|13.89|13.83|13.88|13.82|13.9|13.84|13.87|13.81|10
1729719900000|2024-10-23 21:45:00|13.87|13.81|13.84|13.78|13.87|13.81|13.83|13.77|12
1729720200000|2024-10-23 21:50:00|13.83|13.77|13.83|13.77|13.85|13.79|13.82|13.76|13
1729720500000|2024-10-23 21:55:00|13.84|13.78|13.85|13.79|13.85|13.79|13.84|13.78|2
1729720800000|2024-10-23 22:00:00|13.86|13.8|13.89|13.83|13.91|13.85|13.86|13.8|14
1729721100000|2024-10-23 22:05:00|13.88|13.82|13.91|13.85|13.91|13.85|13.88|13.82|10
1729721400000|2024-10-23 22:10:00|13.9|13.84|13.88|13.82|13.91|13.85|13.88|13.82|7
1729721700000|2024-10-23 22:15:00|13.87|13.81|13.86|13.8|13.87|13.81|13.86|13.8|6
1729722000000|2024-10-23 22:20:00|13.85|13.79|13.82|13.76|13.86|13.8|13.82|13.76|12
1729722300000|2024-10-23 22:25:00|13.81|13.75|13.82|13.76|13.83|13.77|13.79|13.73|16
1729722600000|2024-10-23 22:30:00|13.81|13.75|13.82|13.76|13.82|13.76|13.79|13.73|16
1729722900000|2024-10-23 22:35:00|13.83|13.77|13.85|13.79|13.85|13.79|13.81|13.75|15
1729723200000|2024-10-23 22:40:00|13.86|13.8|13.91|13.85|13.91|13.85|13.85|13.79|14
1729723500000|2024-10-23 22:45:00|13.92|13.86|13.92|13.86|13.92|13.86|13.89|13.83|29
1729723800000|2024-10-23 22:50:00|13.91|13.85|13.9|13.84|13.93|13.87|13.9|13.84|10
1729724100000|2024-10-23 22:55:00|13.89|13.83|13.87|13.81|13.89|13.83|13.87|13.81|11
1729724400000|2024-10-23 23:00:00|13.88|13.82|13.88|13.82|13.9|13.84|13.86|13.8|13
1729724700000|2024-10-23 23:05:00|13.87|13.81|13.92|13.86|13.92|13.86|13.86|13.8|14
1729725000000|2024-10-23 23:10:00|13.91|13.85|13.91|13.85|13.92|13.86|13.9|13.84|13
1729725300000|2024-10-23 23:15:00|13.9|13.84|13.95|13.89|13.95|13.89|13.9|13.84|16
1729725600000|2024-10-23 23:20:00|13.96|13.9|13.95|13.89|13.98|13.92|13.94|13.88|20
1729725900000|2024-10-23 23:25:00|13.94|13.88|13.97|13.91|13.97|13.91|13.93|13.87|22
1729726200000|2024-10-23 23:30:00|13.96|13.9|14|13.94|14.01|13.95|13.96|13.9|13
1729726500000|2024-10-23 23:35:00|14.01|13.95|14.01|13.95|14.02|13.96|13.97|13.91|33
1729726800000|2024-10-23 23:40:00|14.02|13.96|14.02|13.96|14.05|13.99|14.01|13.95|39
1729727100000|2024-10-23 23:45:00|14.03|13.97|14|13.94|14.04|13.98|14|13.94|28
1729727400000|2024-10-23 23:50:00|14.01|13.95|14.04|13.98|14.04|13.98|14|13.94|28
1729727700000|2024-10-23 23:55:00|14.05|13.99|14.03|13.97|14.05|13.99|14.02|13.96|23
1729728000000|2024-10-24 00:00:00|14.05|13.99|14.05|13.99|14.09|14.03|14.01|13.95|63
1729728300000|2024-10-24 00:05:00|14.04|13.98|14.02|13.96|14.09|14.03|14.01|13.95|47
1729728600000|2024-10-24 00:10:00|14.03|13.97|14|13.94|14.05|13.99|13.99|13.93|32
1729728900000|2024-10-24 00:15:00|13.99|13.93|14|13.94|14.01|13.95|13.96|13.9|42
1729729200000|2024-10-24 00:20:00|13.99|13.93|13.96|13.9|14|13.94|13.95|13.89|34
1729729500000|2024-10-24 00:25:00|13.97|13.91|13.97|13.91|13.98|13.92|13.94|13.88|17
1729729800000|2024-10-24 00:30:00|13.96|13.9|14|13.94|14.05|13.99|13.96|13.9|31
1729730100000|2024-10-24 00:35:00|14.01|13.95|14.01|13.95|14.03|13.97|13.99|13.93|27
1729730400000|2024-10-24 00:40:00|14.02|13.96|14.05|13.99|14.07|14.01|14|13.94|54
1729730700000|2024-10-24 00:45:00|14.06|14|14.31|14.25|14.31|14.25|14.06|14|97
1729731000000|2024-10-24 00:50:00|14.3|14.24|14.28|14.22|14.33|14.27|14.24|14.18|127
1729731300000|2024-10-24 00:55:00|14.27|14.21|14.29|14.23|14.31|14.25|14.27|14.21|95
1729731600000|2024-10-24 01:00:00|14.3|14.24|14.32|14.26|14.32|14.26|14.24|14.18|69
1729731900000|2024-10-24 01:05:00|14.33|14.27|14.3|14.24|14.34|14.28|14.28|14.22|74
1729732200000|2024-10-24 01:10:00|14.31|14.25|14.32|14.26|14.35|14.29|14.28|14.22|64
1729732500000|2024-10-24 01:15:00|14.33|14.27|14.28|14.22|14.34|14.28|14.24|14.18|68
1729732800000|2024-10-24 01:20:00|14.27|14.21|14.29|14.23|14.3|14.24|14.23|14.17|63
1729733100000|2024-10-24 01:25:00|14.28|14.22|14.24|14.18|14.28|14.22|14.23|14.17|39
1729733400000|2024-10-24 01:30:00|14.25|14.19|14.2|14.14|14.26|14.2|14.19|14.13|48
1729733700000|2024-10-24 01:35:00|14.21|14.15|14.21|14.15|14.23|14.17|14.2|14.14|29
1729734000000|2024-10-24 01:40:00|14.2|14.14|14.18|14.12|14.2|14.14|14.17|14.11|13
1729734300000|2024-10-24 01:45:00|14.19|14.13|14.18|14.12|14.22|14.16|14.17|14.11|26
1729734600000|2024-10-24 01:50:00|14.17|14.11|14.19|14.13|14.2|14.14|14.16|14.1|29
1729734900000|2024-10-24 01:55:00|14.2|14.14|14.17|14.11|14.2|14.14|14.16|14.1|26
1729735200000|2024-10-24 02:00:00|14.16|14.1|14.12|14.06|14.19|14.13|14.12|14.06|27
1729735500000|2024-10-24 02:05:00|14.11|14.05|14.09|14.03|14.14|14.08|14.08|14.02|23
1729735800000|2024-10-24 02:10:00|14.08|14.02|14.07|14.01|14.08|14.02|14.04|13.98|50
1729736100000|2024-10-24 02:15:00|14.08|14.02|14.11|14.05|14.11|14.05|14.06|14|38
1729736400000|2024-10-24 02:20:00|14.1|14.04|14.11|14.05|14.13|14.07|14.05|13.99|42
1729736700000|2024-10-24 02:25:00|14.12|14.06|14.1|14.04|14.13|14.07|14.1|14.04|23
1729737000000|2024-10-24 02:30:00|14.11|14.05|14.13|14.07|14.16|14.1|14.11|14.05|37
1729737300000|2024-10-24 02:35:00|14.12|14.06|14.11|14.05|14.13|14.07|14.09|14.03|40
1729737600000|2024-10-24 02:40:00|14.1|14.04|14.06|14|14.12|14.06|14.05|13.99|29
1729737900000|2024-10-24 02:45:00|14.07|14.01|14.09|14.03|14.09|14.03|14.04|13.98|45
1729738200000|2024-10-24 02:50:00|14.08|14.02|14.1|14.04|14.11|14.05|14.08|14.02|21
1729738500000|2024-10-24 02:55:00|14.09|14.03|14.1|14.04|14.1|14.04|14.07|14.01|23
1729738800000|2024-10-24 03:00:00|14.09|14.03|14.08|14.02|14.09|14.03|14.06|14|23
1729739100000|2024-10-24 03:05:00|14.09|14.03|14.09|14.03|14.11|14.05|14.06|14|19
1729739400000|2024-10-24 03:10:00|14.08|14.02|14.08|14.02|14.09|14.03|14.07|14.01|13
1729739700000|2024-10-24 03:15:00|14.07|14.01|14.04|13.98|14.08|14.02|14.02|13.96|32
1729740000000|2024-10-24 03:20:00|14.05|13.99|14.07|14.01|14.09|14.03|14.05|13.99|29
1729740300000|2024-10-24 03:25:00|14.06|14|14.05|13.99|14.07|14.01|14.03|13.97|24
1729740600000|2024-10-24 03:30:00|14.04|13.98|13.99|13.93|14.04|13.98|13.99|13.93|29
1729740900000|2024-10-24 03:35:00|13.98|13.92|13.99|13.93|14|13.94|13.96|13.9|24
1729741200000|2024-10-24 03:40:00|14|13.94|13.99|13.93|14|13.94|13.96|13.9|26
1729741500000|2024-10-24 03:45:00|13.98|13.92|13.97|13.91|13.99|13.93|13.96|13.9|26
1729741800000|2024-10-24 03:50:00|13.98|13.92|13.97|13.91|13.99|13.93|13.97|13.91|14
1729742100000|2024-10-24 03:55:00|13.98|13.92|13.97|13.91|13.98|13.92|13.97|13.91|4
1729742400000|2024-10-24 04:00:00|13.96|13.9|14.02|13.96|14.02|13.96|13.96|13.9|31
1729742700000|2024-10-24 04:05:00|14.03|13.97|14.03|13.97|14.05|13.99|14.02|13.96|19
1729743000000|2024-10-24 04:10:00|14.02|13.96|14.04|13.98|14.05|13.99|14.02|13.96|21
1729743300000|2024-10-24 04:15:00|14.03|13.97|14.01|13.95|14.04|13.98|14|13.94|33
1729743600000|2024-10-24 04:20:00|14|13.94|14.06|14|14.06|14|13.99|13.93|24
1729743900000|2024-10-24 04:25:00|14.05|13.99|14.04|13.98|14.06|14|14.03|13.97|14
1729744200000|2024-10-24 04:30:00|14.03|13.97|14.02|13.96|14.04|13.98|14.01|13.95|20
1729744500000|2024-10-24 04:35:00|14.01|13.95|14|13.94|14.02|13.96|14|13.94|14
1729744800000|2024-10-24 04:40:00|14.01|13.95|14.03|13.97|14.03|13.97|14|13.94|5
1729745100000|2024-10-24 04:45:00|14.02|13.96|14.03|13.97|14.04|13.98|14|13.94|22
1729745400000|2024-10-24 04:50:00|14.02|13.96|14.01|13.95|14.04|13.98|14.01|13.95|20
1729745700000|2024-10-24 04:55:00|14.04|13.98|14.04|13.98|14.06|14|14.04|13.98|11
1729746000000|2024-10-24 05:00:00|14.05|13.99|14.01|13.95|14.05|13.99|14|13.94|21
1729746300000|2024-10-24 05:05:00|14.02|13.96|14.05|13.99|14.05|13.99|14.01|13.95|12
1729746600000|2024-10-24 05:10:00|14.04|13.98|14.06|14|14.06|14|14.04|13.98|9
1729746900000|2024-10-24 05:15:00|14.07|14.01|14.12|14.06|14.14|14.08|14.06|14|42
1729747200000|2024-10-24 05:20:00|14.11|14.05|14.1|14.04|14.12|14.06|14.08|14.02|20
1729747500000|2024-10-24 05:25:00|14.09|14.03|14.08|14.02|14.11|14.05|14.07|14.01|20
1729747800000|2024-10-24 05:30:00|14.09|14.03|14.06|14|14.09|14.03|14.06|14|28
1729748100000|2024-10-24 05:35:00|14.07|14.01|14.05|13.99|14.07|14.01|14.05|13.99|19
1729748400000|2024-10-24 05:40:00|14.06|14|14.01|13.95|14.06|14|14.01|13.95|14
1729748700000|2024-10-24 05:45:00|14.02|13.96|14.01|13.95|14.03|13.97|13.99|13.93|18
1729749000000|2024-10-24 05:50:00|14|13.94|13.99|13.93|14.01|13.95|13.98|13.92|14
1729749300000|2024-10-24 05:55:00|13.98|13.92|13.97|13.91|13.99|13.93|13.97|13.91|6
1729749600000|2024-10-24 06:00:00|13.98|13.92|13.99|13.93|13.99|13.93|13.97|13.91|22
1729749900000|2024-10-24 06:05:00|14|13.94|14|13.94|14.02|13.96|14|13.94|17
1729750200000|2024-10-24 06:10:00|13.99|13.93|14|13.94|14.01|13.95|13.99|13.93|22
1729750500000|2024-10-24 06:15:00|14.01|13.95|14|13.94|14.01|13.95|13.98|13.92|26
1729750800000|2024-10-24 06:20:00|14.01|13.95|14.01|13.95|14.04|13.98|14|13.94|35
1729751100000|2024-10-24 06:25:00|14|13.94|14.02|13.96|14.03|13.97|14|13.94|13
1729751400000|2024-10-24 06:30:00|14.01|13.95|14.02|13.96|14.03|13.97|14.01|13.95|28
1729751700000|2024-10-24 06:35:00|14.03|13.97|14|13.94|14.04|13.98|13.98|13.92|26
1729752000000|2024-10-24 06:40:00|14.01|13.95|13.94|13.88|14.01|13.95|13.93|13.87|24
1729752300000|2024-10-24 06:45:00|13.95|13.89|13.9|13.84|13.95|13.89|13.89|13.83|38
1729752600000|2024-10-24 06:50:00|13.91|13.85|13.91|13.85|13.92|13.86|13.9|13.84|23
1729752900000|2024-10-24 06:55:00|13.92|13.86|13.9|13.84|13.93|13.87|13.9|13.84|13
1729753200000|2024-10-24 07:00:00|13.89|13.83|13.91|13.85|13.93|13.87|13.89|13.83|27
1729753800000|2024-10-24 07:10:00|13.9|13.84|13.94|13.88|13.94|13.88|13.89|13.83|35
1729754100000|2024-10-24 07:15:00|13.93|13.87|13.92|13.86|13.95|13.89|13.92|13.86|48
1729754400000|2024-10-24 07:20:00|13.91|13.85|13.93|13.87|13.94|13.88|13.91|13.85|77
1729754700000|2024-10-24 07:25:00|13.9|13.84|13.89|13.83|13.9|13.84|13.86|13.8|23
1729755000000|2024-10-24 07:30:00|13.9|13.84|13.91|13.85|13.93|13.87|13.9|13.84|52
1729755300000|2024-10-24 07:35:00|13.92|13.86|13.9|13.84|13.93|13.87|13.89|13.83|43
1729755600000|2024-10-24 07:40:00|13.91|13.85|13.89|13.83|13.91|13.85|13.88|13.82|17
1729755900000|2024-10-24 07:45:00|13.88|13.82|13.86|13.8|13.88|13.82|13.86|13.8|17
1729756200000|2024-10-24 07:50:00|13.86|13.8|13.86|13.8|13.87|13.81|13.86|13.8|13
1729756500000|2024-10-24 07:55:00|13.87|13.81|13.87|13.81|13.88|13.82|13.84|13.78|51
1729756800000|2024-10-24 08:00:00|13.86|13.8|13.9|13.84|13.9|13.84|13.82|13.76|67
1729757100000|2024-10-24 08:05:00|13.91|13.85|13.9|13.84|13.91|13.85|13.89|13.83|42
1729757400000|2024-10-24 08:10:00|13.91|13.85|13.92|13.86|13.92|13.86|13.9|13.84|30
1729757700000|2024-10-24 08:15:00|13.93|13.87|13.91|13.85|13.93|13.87|13.91|13.85|7
1729758000000|2024-10-24 08:20:00|13.88|13.82|13.91|13.85|13.91|13.85|13.87|13.81|14
1729758300000|2024-10-24 08:25:00|13.9|13.84|13.89|13.83|13.91|13.85|13.87|13.81|36
1729758600000|2024-10-24 08:30:00|13.9|13.84|13.86|13.8|13.92|13.86|13.86|13.8|36
1729758900000|2024-10-24 08:35:00|13.87|13.81|13.84|13.78|13.88|13.82|13.83|13.77|36
1729759200000|2024-10-24 08:40:00|13.85|13.79|13.83|13.77|13.86|13.8|13.81|13.75|33
1729759500000|2024-10-24 08:45:00|13.82|13.76|13.81|13.75|13.83|13.77|13.79|13.73|60
1729759800000|2024-10-24 08:50:00|13.82|13.76|13.73|13.67|13.82|13.76|13.73|13.67|46
1729760100000|2024-10-24 08:55:00|13.72|13.66|13.7|13.64|13.76|13.7|13.7|13.64|37
1729760400000|2024-10-24 09:00:00|13.71|13.65|13.68|13.62|13.74|13.68|13.66|13.6|76
1729760700000|2024-10-24 09:05:00|13.69|13.63|13.79|13.73|13.79|13.73|13.66|13.6|97
1729761000000|2024-10-24 09:10:00|13.8|13.74|13.77|13.71|13.8|13.74|13.75|13.69|48
1729761300000|2024-10-24 09:15:00|13.78|13.72|13.77|13.71|13.79|13.73|13.75|13.69|62
1729761600000|2024-10-24 09:20:00|13.76|13.7|13.76|13.7|13.78|13.72|13.72|13.66|43
1729761900000|2024-10-24 09:25:00|13.77|13.71|13.77|13.71|13.78|13.72|13.75|13.69|43
1729762200000|2024-10-24 09:30:00|13.76|13.7|13.8|13.74|13.82|13.76|13.76|13.7|63
1729762500000|2024-10-24 09:35:00|13.79|13.73|13.78|13.72|13.8|13.74|13.77|13.71|44
1729762800000|2024-10-24 09:40:00|13.77|13.71|13.77|13.71|13.79|13.73|13.76|13.7|31
1729763100000|2024-10-24 09:45:00|13.76|13.7|13.76|13.7|13.79|13.73|13.74|13.68|41
1729763400000|2024-10-24 09:50:00|13.75|13.69|13.78|13.72|13.78|13.72|13.75|13.69|40
1729763700000|2024-10-24 09:55:00|13.79|13.73|13.79|13.73|13.8|13.74|13.78|13.72|27
1729764000000|2024-10-24 10:00:00|13.78|13.72|13.82|13.76|13.83|13.77|13.77|13.71|37
1729764300000|2024-10-24 10:05:00|13.81|13.75|13.83|13.77|13.86|13.8|13.81|13.75|39
1729764600000|2024-10-24 10:10:00|13.82|13.76|13.83|13.77|13.83|13.77|13.81|13.75|18
1729764900000|2024-10-24 10:15:00|13.84|13.78|13.86|13.8|13.86|13.8|13.84|13.78|29
1729765200000|2024-10-24 10:20:00|13.85|13.79|13.84|13.78|13.86|13.8|13.83|13.77|20
1729765500000|2024-10-24 10:25:00|13.85|13.79|13.85|13.79|13.87|13.81|13.84|13.78|19
1729765800000|2024-10-24 10:30:00|13.84|13.78|13.86|13.8|13.87|13.81|13.84|13.78|27
1729766100000|2024-10-24 10:35:00|13.85|13.79|13.82|13.76|13.85|13.79|13.82|13.76|8
1729766400000|2024-10-24 10:40:00|13.81|13.75|13.82|13.76|13.82|13.76|13.81|13.75|10
1729766700000|2024-10-24 10:45:00|13.81|13.75|13.8|13.74|13.82|13.76|13.79|13.73|20
1729767000000|2024-10-24 10:50:00|13.81|13.75|13.77|13.71|13.83|13.77|13.76|13.7|22
1729767300000|2024-10-24 10:55:00|13.76|13.7|13.78|13.72|13.78|13.72|13.76|13.7|9
1729767600000|2024-10-24 11:00:00|13.79|13.73|13.79|13.73|13.81|13.75|13.78|13.72|67
1729767900000|2024-10-24 11:05:00|13.8|13.74|13.8|13.74|13.82|13.76|13.8|13.74|35
1729768200000|2024-10-24 11:10:00|13.79|13.73|13.78|13.72|13.8|13.74|13.78|13.72|14
1729768500000|2024-10-24 11:15:00|13.79|13.73|13.81|13.75|13.81|13.75|13.78|13.72|31
1729768800000|2024-10-24 11:20:00|13.82|13.76|13.81|13.75|13.83|13.77|13.81|13.75|26
1729769100000|2024-10-24 11:25:00|13.82|13.76|13.83|13.77|13.84|13.78|13.82|13.76|26
1729769400000|2024-10-24 11:30:00|13.84|13.78|13.89|13.83|13.91|13.85|13.82|13.76|42
1729769700000|2024-10-24 11:35:00|13.88|13.82|13.86|13.8|13.89|13.83|13.84|13.78|33
1729770000000|2024-10-24 11:40:00|13.85|13.79|13.88|13.82|13.89|13.83|13.84|13.78|16
1729770300000|2024-10-24 11:45:00|13.89|13.83|13.91|13.85|13.92|13.86|13.88|13.82|26
1729770600000|2024-10-24 11:50:00|13.92|13.86|13.93|13.87|13.94|13.88|13.92|13.86|18
1729770900000|2024-10-24 11:55:00|13.92|13.86|13.93|13.87|13.95|13.89|13.91|13.85|24
1729771200000|2024-10-24 12:00:00|13.92|13.86|13.99|13.93|13.99|13.93|13.9|13.84|40
1729771500000|2024-10-24 12:05:00|14|13.94|13.99|13.93|14.04|13.98|13.97|13.91|60
1729772100000|2024-10-24 12:15:00|14|13.94|13.99|13.93|14.01|13.95|13.98|13.92|8
1729772400000|2024-10-24 12:20:00|14|13.94|14.03|13.97|14.05|13.99|13.99|13.93|28
1729772700000|2024-10-24 12:25:00|14.02|13.96|13.99|13.93|14.03|13.97|13.99|13.93|24
1729773000000|2024-10-24 12:30:00|14|13.94|13.99|13.93|14.02|13.96|13.97|13.91|38
1729773300000|2024-10-24 12:35:00|13.98|13.92|14.01|13.95|14.04|13.98|13.96|13.9|40
1729773600000|2024-10-24 12:40:00|14.02|13.96|14.01|13.95|14.03|13.97|14.01|13.95|16
1729773900000|2024-10-24 12:45:00|14.02|13.96|14.01|13.95|14.04|13.98|14.01|13.95|28
1729774200000|2024-10-24 12:50:00|14|13.94|14.03|13.97|14.04|13.98|13.99|13.93|21
1729774500000|2024-10-24 12:55:00|14.04|13.98|13.99|13.93|14.04|13.98|13.98|13.92|40
1729774800000|2024-10-24 13:00:00|14|13.94|13.98|13.92|14.02|13.96|13.98|13.92|27
1729775100000|2024-10-24 13:05:00|13.97|13.91|13.95|13.89|13.99|13.93|13.95|13.89|23
1729775400000|2024-10-24 13:10:00|13.96|13.9|14|13.94|14.02|13.96|13.94|13.88|25
1729775700000|2024-10-24 13:15:00|13.99|13.93|13.99|13.93|14.03|13.97|13.97|13.91|39
1729776000000|2024-10-24 13:20:00|13.98|13.92|14.06|14|14.07|14.01|13.98|13.92|39
1729776300000|2024-10-24 13:25:00|14.05|13.99|14.02|13.96|14.1|14.04|14.02|13.96|44
1729776600000|2024-10-24 13:30:00|14.03|13.97|14.03|13.97|14.05|13.99|13.97|13.91|65
1729776900000|2024-10-24 13:35:00|14.04|13.98|14.08|14.02|14.08|14.02|14.02|13.96|69
1729777200000|2024-10-24 13:40:00|14.09|14.03|14.1|14.04|14.13|14.07|14.06|14|44
1729777500000|2024-10-24 13:45:00|14.11|14.05|14.1|14.04|14.14|14.08|14.06|14|72
1729777800000|2024-10-24 13:50:00|14.11|14.05|14.21|14.15|14.21|14.15|14.07|14.01|65
1729778100000|2024-10-24 13:55:00|14.22|14.16|14.31|14.25|14.32|14.26|14.21|14.15|106
1729778400000|2024-10-24 14:00:00|14.32|14.26|14.29|14.23|14.38|14.32|14.27|14.21|64
1729779000000|2024-10-24 14:10:00|14.27|14.21|14.25|14.19|14.3|14.24|14.24|14.18|35
1729779300000|2024-10-24 14:15:00|14.26|14.2|14.09|14.03|14.27|14.21|14.09|14.03|80
1729779600000|2024-10-24 14:20:00|14.1|14.04|14.1|14.04|14.11|14.05|14.04|13.98|95
1729779900000|2024-10-24 14:25:00|14.09|14.03|14.05|13.99|14.14|14.08|14.04|13.98|93
1729780200000|2024-10-24 14:30:00|14.04|13.98|14.01|13.95|14.08|14.02|13.99|13.93|97
1729780500000|2024-10-24 14:35:00|14.02|13.96|14.15|14.09|14.16|14.1|14.01|13.95|64
1729780800000|2024-10-24 14:40:00|14.14|14.08|14.11|14.05|14.16|14.1|14.1|14.04|70
1729781100000|2024-10-24 14:45:00|14.1|14.04|14.13|14.07|14.15|14.09|14.07|14.01|58
1729781400000|2024-10-24 14:50:00|14.16|14.1|14.13|14.07|14.16|14.1|14.13|14.07|8
1729781700000|2024-10-24 14:55:00|14.14|14.08|14.14|14.08|14.17|14.11|14.12|14.06|45
1729782000000|2024-10-24 15:00:00|14.15|14.09|14.18|14.12|14.22|14.16|14.13|14.07|54
1729782300000|2024-10-24 15:05:00|14.17|14.11|14.17|14.11|14.19|14.13|14.11|14.05|53
1729782600000|2024-10-24 15:10:00|14.18|14.12|14.24|14.18|14.24|14.18|14.17|14.11|39
1729782900000|2024-10-24 15:15:00|14.25|14.19|14.19|14.13|14.27|14.21|14.19|14.13|49
1729783200000|2024-10-24 15:20:00|14.2|14.14|14.14|14.08|14.21|14.15|14.13|14.07|37
1729783500000|2024-10-24 15:25:00|14.15|14.09|14.12|14.06|14.16|14.1|14.12|14.06|28
1729783800000|2024-10-24 15:30:00|14.13|14.07|14.14|14.08|14.15|14.09|14.1|14.04|56
1729784100000|2024-10-24 15:35:00|14.13|14.07|14.17|14.11|14.19|14.13|14.12|14.06|29
1729784400000|2024-10-24 15:40:00|14.16|14.1|14.17|14.11|14.18|14.12|14.15|14.09|12
1729784700000|2024-10-24 15:45:00|14.16|14.1|14.12|14.06|14.16|14.1|14.11|14.05|16
1729785000000|2024-10-24 15:50:00|14.13|14.07|14.09|14.03|14.13|14.07|14.06|14|55
1729785300000|2024-10-24 15:55:00|14.1|14.04|14.09|14.03|14.12|14.06|14.08|14.02|50
1729785600000|2024-10-24 16:00:00|14.1|14.04|14.11|14.05|14.14|14.08|14.08|14.02|46
1729785900000|2024-10-24 16:05:00|14.12|14.06|14.09|14.03|14.12|14.06|14.05|13.99|52
1729786200000|2024-10-24 16:10:00|14.08|14.02|14.03|13.97|14.09|14.03|14.02|13.96|36
1729786500000|2024-10-24 16:15:00|14.02|13.96|14.05|13.99|14.06|14|14.02|13.96|58
1729786800000|2024-10-24 16:20:00|14.04|13.98|14.04|13.98|14.08|14.02|14.03|13.97|49
1729787100000|2024-10-24 16:25:00|14.05|13.99|14.09|14.03|14.09|14.03|14.03|13.97|33
1729787400000|2024-10-24 16:30:00|14.08|14.02|14.08|14.02|14.11|14.05|14.05|13.99|45
1729787700000|2024-10-24 16:35:00|14.07|14.01|14.03|13.97|14.08|14.02|14.03|13.97|29
1729788000000|2024-10-24 16:40:00|14.02|13.96|14.02|13.96|14.02|13.96|14.02|13.96|1
1729788300000|2024-10-24 16:45:00|14.04|13.98|14.03|13.97|14.04|13.98|14.03|13.97|4
1729788600000|2024-10-24 16:50:00|14.04|13.98|14.02|13.96|14.05|13.99|14.01|13.95|27
1729788900000|2024-10-24 16:55:00|14.01|13.95|14|13.94|14.03|13.97|13.97|13.91|36
1729789200000|2024-10-24 17:00:00|13.99|13.93|14.01|13.95|14.02|13.96|13.96|13.9|41
1729789500000|2024-10-24 17:05:00|14.02|13.96|14.02|13.96|14.03|13.97|14.01|13.95|35
1729789800000|2024-10-24 17:10:00|14.03|13.97|14.04|13.98|14.04|13.98|14.03|13.97|10
1729790100000|2024-10-24 17:15:00|14.03|13.97|14.07|14.01|14.07|14.01|14|13.94|18
1729790400000|2024-10-24 17:20:00|14.06|14|14.07|14.01|14.07|14.01|14.06|14|22
1729790700000|2024-10-24 17:25:00|14.06|14|14.05|13.99|14.08|14.02|14.05|13.99|14
1729791000000|2024-10-24 17:30:00|14.04|13.98|14.06|14|14.07|14.01|14.04|13.98|31
1729791300000|2024-10-24 17:35:00|14.05|13.99|14.07|14.01|14.07|14.01|14.05|13.99|11
1729791600000|2024-10-24 17:40:00|14.13|14.07|14.11|14.05|14.13|14.07|14.11|14.05|9
1729791900000|2024-10-24 17:45:00|14.12|14.06|14.08|14.02|14.15|14.09|14.07|14.01|31
1729792200000|2024-10-24 17:50:00|14.09|14.03|14.08|14.02|14.1|14.04|14.07|14.01|20
1729792500000|2024-10-24 17:55:00|14.09|14.03|14.07|14.01|14.09|14.03|14.05|13.99|21
1729792800000|2024-10-24 18:00:00|14.06|14|14.08|14.02|14.08|14.02|14.05|13.99|23
1729793100000|2024-10-24 18:05:00|14.07|14.01|14.07|14.01|14.08|14.02|14.07|14.01|3
1729793700000|2024-10-24 18:15:00|14.08|14.02|14.07|14.01|14.08|14.02|14.07|14.01|6
1729794000000|2024-10-24 18:20:00|14.08|14.02|14.1|14.04|14.11|14.05|14.08|14.02|17
1729794300000|2024-10-24 18:25:00|14.09|14.03|14.1|14.04|14.11|14.05|14.07|14.01|14
1729794600000|2024-10-24 18:30:00|14.11|14.05|14.12|14.06|14.15|14.09|14.1|14.04|22
1729794900000|2024-10-24 18:35:00|14.13|14.07|14.09|14.03|14.14|14.08|14.09|14.03|21
1729795200000|2024-10-24 18:40:00|14.1|14.04|14.07|14.01|14.1|14.04|14.07|14.01|12
1729795500000|2024-10-24 18:45:00|14.06|14|14.02|13.96|14.07|14.01|14|13.94|15
1729795800000|2024-10-24 18:50:00|14.01|13.95|14.04|13.98|14.04|13.98|14.01|13.95|20
1729796100000|2024-10-24 18:55:00|14.05|13.99|14.04|13.98|14.05|13.99|14.01|13.95|20
1729796400000|2024-10-24 19:00:00|14.03|13.97|14.03|13.97|14.03|13.97|14.01|13.95|25
1729796700000|2024-10-24 19:05:00|14.02|13.96|14.02|13.96|14.03|13.97|14.02|13.96|3
1729797000000|2024-10-24 19:10:00|14.03|13.97|14.04|13.98|14.04|13.98|14.02|13.96|4
1729797300000|2024-10-24 19:15:00|14.03|13.97|14.07|14.01|14.08|14.02|14.03|13.97|29
1729797600000|2024-10-24 19:20:00|14.08|14.02|14.11|14.05|14.11|14.05|14.08|14.02|18
1729797900000|2024-10-24 19:25:00|14.12|14.06|14.14|14.08|14.14|14.08|14.11|14.05|13
1729798200000|2024-10-24 19:30:00|14.2|14.14|14.27|14.21|14.27|14.21|14.2|14.14|56
1729798500000|2024-10-24 19:35:00|14.26|14.2|14.27|14.21|14.29|14.23|14.25|14.19|24
1729798800000|2024-10-24 19:40:00|14.26|14.2|14.28|14.22|14.28|14.22|14.25|14.19|15
1729799100000|2024-10-24 19:45:00|14.27|14.21|14.26|14.2|14.28|14.22|14.26|14.2|8
1729799400000|2024-10-24 19:50:00|14.27|14.21|14.27|14.21|14.3|14.24|14.26|14.2|37
1729799700000|2024-10-24 19:55:00|14.28|14.22|14.27|14.21|14.28|14.22|14.25|14.19|36
1729800000000|2024-10-24 20:00:00|14.28|14.22|14.2|14.14|14.3|14.24|14.2|14.14|45
1729800300000|2024-10-24 20:05:00|14.21|14.15|14.24|14.18|14.25|14.19|14.21|14.15|32
1729800600000|2024-10-24 20:10:00|14.23|14.17|14.25|14.19|14.28|14.22|14.22|14.16|25
1729800900000|2024-10-24 20:15:00|14.26|14.2|14.22|14.16|14.27|14.21|14.22|14.16|33
1729801200000|2024-10-24 20:20:00|14.23|14.17|14.22|14.16|14.24|14.18|14.22|14.16|16
1729801500000|2024-10-24 20:25:00|14.23|14.17|14.19|14.13|14.24|14.18|14.18|14.12|23
1729801800000|2024-10-24 20:30:00|14.18|14.12|14.17|14.11|14.19|14.13|14.16|14.1|14
1729802400000|2024-10-24 20:40:00|14.16|14.1|14.18|14.12|14.19|14.13|14.15|14.09|29
1729802700000|2024-10-24 20:45:00|14.19|14.13|14.2|14.14|14.22|14.16|14.18|14.12|20
1729803000000|2024-10-24 20:50:00|14.21|14.15|14.21|14.15|14.22|14.16|14.2|14.14|7
1729803300000|2024-10-24 20:55:00|14.22|14.16|14.21|14.15|14.22|14.16|14.2|14.14|6
1729803600000|2024-10-24 21:00:00|14.22|14.16|14.21|14.15|14.24|14.18|14.2|14.14|16
1729803900000|2024-10-24 21:05:00|14.2|14.14|14.26|14.2|14.26|14.2|14.19|14.13|17
1729804200000|2024-10-24 21:10:00|14.25|14.19|14.31|14.25|14.31|14.25|14.25|14.19|35
1729804500000|2024-10-24 21:15:00|14.3|14.24|14.33|14.27|14.36|14.3|14.3|14.24|42
1729804800000|2024-10-24 21:20:00|14.34|14.28|14.33|14.27|14.41|14.35|14.33|14.27|57
1729805100000|2024-10-24 21:25:00|14.34|14.28|14.31|14.25|14.37|14.31|14.29|14.23|40
1729805400000|2024-10-24 21:30:00|14.3|14.24|14.27|14.21|14.33|14.27|14.27|14.21|36
1729805700000|2024-10-24 21:35:00|14.28|14.22|14.25|14.19|14.29|14.23|14.25|14.19|28
1729806000000|2024-10-24 21:40:00|14.26|14.2|14.25|14.19|14.26|14.2|14.25|14.19|12
1729806300000|2024-10-24 21:45:00|14.26|14.2|14.23|14.17|14.26|14.2|14.22|14.16|24
1729806600000|2024-10-24 21:50:00|14.22|14.16|14.2|14.14|14.23|14.17|14.2|14.14|25
1729806900000|2024-10-24 21:55:00|14.19|14.13|14.2|14.14|14.21|14.15|14.19|14.13|10
1729807200000|2024-10-24 22:00:00|14.21|14.15|14.24|14.18|14.24|14.18|14.21|14.15|24
1729807500000|2024-10-24 22:05:00|14.23|14.17|14.22|14.16|14.25|14.19|14.22|14.16|26
1729807800000|2024-10-24 22:10:00|14.21|14.15|14.2|14.14|14.22|14.16|14.19|14.13|16
1729808100000|2024-10-24 22:15:00|14.21|14.15|14.21|14.15|14.23|14.17|14.2|14.14|17
1729808400000|2024-10-24 22:20:00|14.22|14.16|14.17|14.11|14.23|14.17|14.17|14.11|18
1729808700000|2024-10-24 22:25:00|14.18|14.12|14.2|14.14|14.21|14.15|14.18|14.12|9
1729809000000|2024-10-24 22:30:00|14.21|14.15|14.21|14.15|14.22|14.16|14.19|14.13|29
1729809300000|2024-10-24 22:35:00|14.22|14.16|14.22|14.16|14.24|14.18|14.21|14.15|27
1729809600000|2024-10-24 22:40:00|14.21|14.15|14.23|14.17|14.24|14.18|14.21|14.15|35
1729809900000|2024-10-24 22:45:00|14.24|14.18|14.26|14.2|14.27|14.21|14.23|14.17|33
1729810200000|2024-10-24 22:50:00|14.25|14.19|14.27|14.21|14.29|14.23|14.25|14.19|35
1729810500000|2024-10-24 22:55:00|14.28|14.22|14.23|14.17|14.28|14.22|14.23|14.17|16
1729810800000|2024-10-24 23:00:00|14.24|14.18|14.23|14.17|14.24|14.18|14.23|14.17|10
1729811100000|2024-10-24 23:05:00|14.27|14.21|14.31|14.25|14.35|14.29|14.27|14.21|31
1729811400000|2024-10-24 23:10:00|14.3|14.24|14.32|14.26|14.34|14.28|14.28|14.22|43
1729811700000|2024-10-24 23:15:00|14.31|14.25|14.31|14.25|14.34|14.28|14.3|14.24|31
1729812000000|2024-10-24 23:20:00|14.3|14.24|14.3|14.24|14.33|14.27|14.29|14.23|23
1729812300000|2024-10-24 23:25:00|14.31|14.25|14.33|14.27|14.33|14.27|14.3|14.24|15
1729812600000|2024-10-24 23:30:00|14.31|14.25|14.25|14.19|14.31|14.25|14.24|14.18|32
1729812900000|2024-10-24 23:35:00|14.26|14.2|14.24|14.18|14.27|14.21|14.24|14.18|21
1729813200000|2024-10-24 23:40:00|14.25|14.19|14.24|14.18|14.25|14.19|14.23|14.17|20
1729813500000|2024-10-24 23:45:00|14.25|14.19|14.24|14.18|14.25|14.19|14.22|14.16|42
1729813800000|2024-10-24 23:50:00|14.23|14.17|14.25|14.19|14.25|14.19|14.23|14.17|17
1729814100000|2024-10-24 23:55:00|14.24|14.18|14.22|14.16|14.25|14.19|14.21|14.15|17
1729814400000|2024-10-25 00:00:00|14.23|14.17|14.22|14.16|14.26|14.2|14.22|14.16|22
1729814700000|2024-10-25 00:05:00|14.23|14.17|14.19|14.13|14.23|14.17|14.18|14.12|35
1729815000000|2024-10-25 00:10:00|14.2|14.14|14.26|14.2|14.27|14.21|14.19|14.13|31
1729815300000|2024-10-25 00:15:00|14.27|14.21|14.29|14.23|14.31|14.25|14.26|14.2|31
1729815600000|2024-10-25 00:20:00|14.28|14.22|14.28|14.22|14.29|14.23|14.25|14.19|41
1729815900000|2024-10-25 00:25:00|14.27|14.21|14.25|14.19|14.27|14.21|14.22|14.16|41
1729816200000|2024-10-25 00:30:00|14.26|14.2|14.17|14.11|14.26|14.2|14.15|14.09|34
1729816500000|2024-10-25 00:35:00|14.16|14.1|14.16|14.1|14.19|14.13|14.15|14.09|33
1729816800000|2024-10-25 00:40:00|14.15|14.09|14.11|14.05|14.18|14.12|14.1|14.04|35
1729817100000|2024-10-25 00:45:00|14.12|14.06|14.12|14.06|14.15|14.09|14.1|14.04|29
1729817400000|2024-10-25 00:50:00|14.11|14.05|14.09|14.03|14.12|14.06|14.08|14.02|29
1729817700000|2024-10-25 00:55:00|14.08|14.02|14.1|14.04|14.12|14.06|14.07|14.01|27
1729818000000|2024-10-25 01:00:00|14.09|14.03|14.08|14.02|14.1|14.04|14.07|14.01|20
1729818300000|2024-10-25 01:05:00|14.09|14.03|14.07|14.01|14.12|14.06|14.06|14|23
1729818600000|2024-10-25 01:10:00|14.06|14|14.02|13.96|14.07|14.01|14.01|13.95|35
1729818900000|2024-10-25 01:15:00|14.01|13.95|14.02|13.96|14.04|13.98|14|13.94|24
1729819200000|2024-10-25 01:20:00|14.01|13.95|14.03|13.97|14.04|13.98|14.01|13.95|21
1729819500000|2024-10-25 01:25:00|14.02|13.96|14.04|13.98|14.05|13.99|14.01|13.95|33
1729819800000|2024-10-25 01:30:00|14.03|13.97|14.01|13.95|14.04|13.98|14|13.94|29
1729820100000|2024-10-25 01:35:00|14|13.94|13.98|13.92|14.02|13.96|13.96|13.9|31
1729820400000|2024-10-25 01:40:00|13.99|13.93|13.99|13.93|14|13.94|13.96|13.9|23
1729820700000|2024-10-25 01:45:00|13.98|13.92|14|13.94|14.02|13.96|13.98|13.92|17
1729821000000|2024-10-25 01:50:00|14.01|13.95|13.98|13.92|14.01|13.95|13.97|13.91|24
1729821300000|2024-10-25 01:55:00|13.99|13.93|14|13.94|14.01|13.95|13.98|13.92|24
1729821600000|2024-10-25 02:00:00|14.01|13.95|14.03|13.97|14.04|13.98|14.01|13.95|23
1729821900000|2024-10-25 02:05:00|14.02|13.96|14.01|13.95|14.03|13.97|14|13.94|12
1729822200000|2024-10-25 02:10:00|14|13.94|13.97|13.91|14.01|13.95|13.97|13.91|16
1729822500000|2024-10-25 02:15:00|13.98|13.92|13.98|13.92|14.01|13.95|13.97|13.91|35
1729822800000|2024-10-25 02:20:00|13.97|13.91|13.94|13.88|13.99|13.93|13.92|13.86|56
1729823400000|2024-10-25 02:30:00|13.99|13.93|14.02|13.96|14.03|13.97|13.98|13.92|24
1729823700000|2024-10-25 02:35:00|14.01|13.95|14.01|13.95|14.02|13.96|14|13.94|15
1729824000000|2024-10-25 02:40:00|14.02|13.96|14.03|13.97|14.03|13.97|14|13.94|20
1729824300000|2024-10-25 02:45:00|14.04|13.98|14.02|13.96|14.04|13.98|14.02|13.96|13
1729824600000|2024-10-25 02:50:00|14.03|13.97|14.02|13.96|14.03|13.97|14.01|13.95|6
1729824900000|2024-10-25 02:55:00|14.01|13.95|14.01|13.95|14.02|13.96|14.01|13.95|5
1729825200000|2024-10-25 03:00:00|14.02|13.96|14.06|14|14.08|14.02|14.01|13.95|29
1729825500000|2024-10-25 03:05:00|14.07|14.01|14.04|13.98|14.07|14.01|14.03|13.97|10
1729825800000|2024-10-25 03:10:00|14.05|13.99|14.05|13.99|14.05|13.99|14.03|13.97|13
1729826100000|2024-10-25 03:15:00|14.06|14|14.08|14.02|14.08|14.02|14.04|13.98|13
1729826400000|2024-10-25 03:20:00|14.09|14.03|14.11|14.05|14.12|14.06|14.08|14.02|13
1729826700000|2024-10-25 03:25:00|14.12|14.06|14.1|14.04|14.12|14.06|14.09|14.03|17
1729827300000|2024-10-25 03:35:00|14.09|14.03|14.09|14.03|14.1|14.04|14.08|14.02|17
1729827600000|2024-10-25 03:40:00|14.08|14.02|14.06|14|14.08|14.02|14.04|13.98|12
1729827900000|2024-10-25 03:45:00|14.07|14.01|14.04|13.98|14.07|14.01|14.03|13.97|16
1729828200000|2024-10-25 03:50:00|14.03|13.97|14.02|13.96|14.05|13.99|14.01|13.95|14
1729828500000|2024-10-25 03:55:00|14.01|13.95|14.02|13.96|14.02|13.96|14|13.94|18
1729828800000|2024-10-25 04:00:00|14.01|13.95|14.03|13.97|14.04|13.98|14.01|13.95|9
1729829100000|2024-10-25 04:05:00|14.02|13.96|14.02|13.96|14.02|13.96|13.99|13.93|12
1729829400000|2024-10-25 04:10:00|14.01|13.95|13.99|13.93|14.01|13.95|13.99|13.93|11
1729829700000|2024-10-25 04:15:00|13.98|13.92|13.97|13.91|13.99|13.93|13.95|13.89|32
1729830000000|2024-10-25 04:20:00|13.96|13.9|13.88|13.82|13.96|13.9|13.88|13.82|41
1729830300000|2024-10-25 04:25:00|13.89|13.83|13.91|13.85|13.92|13.86|13.89|13.83|17
1729830600000|2024-10-25 04:30:00|13.89|13.83|13.93|13.87|13.93|13.87|13.88|13.82|41
1729830900000|2024-10-25 04:35:00|13.92|13.86|13.96|13.9|13.97|13.91|13.92|13.86|19
1729831200000|2024-10-25 04:40:00|13.95|13.89|13.97|13.91|13.99|13.93|13.95|13.89|23
1729831500000|2024-10-25 04:45:00|13.98|13.92|13.95|13.89|13.99|13.93|13.95|13.89|24
1729831800000|2024-10-25 04:50:00|13.96|13.9|13.99|13.93|13.99|13.93|13.92|13.86|37
1729832100000|2024-10-25 04:55:00|14|13.94|13.99|13.93|14.01|13.95|13.97|13.91|22
1729832400000|2024-10-25 05:00:00|13.98|13.92|14|13.94|14|13.94|13.94|13.88|39
1729832700000|2024-10-25 05:05:00|14.01|13.95|13.98|13.92|14.03|13.97|13.97|13.91|36
1729833000000|2024-10-25 05:10:00|13.99|13.93|14|13.94|14.01|13.95|13.98|13.92|24
1729833300000|2024-10-25 05:15:00|13.99|13.93|14.05|13.99|14.05|13.99|13.97|13.91|35
1729833600000|2024-10-25 05:20:00|14.04|13.98|14.05|13.99|14.07|14.01|14.04|13.98|32
1729833900000|2024-10-25 05:25:00|14.06|14|14.07|14.01|14.07|14.01|14.05|13.99|12
1729834500000|2024-10-25 05:35:00|14.06|14|14.05|13.99|14.07|14.01|14.04|13.98|8
1729834800000|2024-10-25 05:40:00|14.04|13.98|14.11|14.05|14.11|14.05|14.04|13.98|14
1729835100000|2024-10-25 05:45:00|14.1|14.04|14.07|14.01|14.1|14.04|14.06|14|18
1729835400000|2024-10-25 05:50:00|14.06|14|14.07|14.01|14.07|14.01|14.04|13.98|14
1729835700000|2024-10-25 05:55:00|14.06|14|14.05|13.99|14.07|14.01|14.05|13.99|6
1729836000000|2024-10-25 06:00:00|14.06|14|14.03|13.97|14.06|14|14.03|13.97|16
1729836300000|2024-10-25 06:05:00|14.02|13.96|14.06|14|14.06|14|14.02|13.96|19
1729836600000|2024-10-25 06:10:00|14.05|13.99|14.03|13.97|14.05|13.99|14.02|13.96|9
1729836900000|2024-10-25 06:15:00|14.04|13.98|14|13.94|14.04|13.98|14|13.94|19
1729837200000|2024-10-25 06:20:00|14.01|13.95|14.01|13.95|14.02|13.96|13.99|13.93|21
1729837500000|2024-10-25 06:25:00|14|13.94|14|13.94|14|13.94|14|13.94|1
1729837800000|2024-10-25 06:30:00|14|13.94|13.99|13.93|14.01|13.95|13.98|13.92|24
1729838100000|2024-10-25 06:35:00|13.98|13.92|13.98|13.92|13.99|13.93|13.96|13.9|59
1729838400000|2024-10-25 06:40:00|13.99|13.93|14|13.94|14.01|13.95|13.98|13.92|12
1729838700000|2024-10-25 06:45:00|13.99|13.93|14|13.94|14.03|13.97|13.98|13.92|18
1729839000000|2024-10-25 06:50:00|14.01|13.95|13.96|13.9|14.02|13.96|13.96|13.9|10
1729839300000|2024-10-25 06:55:00|13.97|13.91|13.97|13.91|13.98|13.92|13.96|13.9|7
1729839600000|2024-10-25 07:00:00|13.99|13.93|13.97|13.91|13.99|13.93|13.96|13.9|20
1729839900000|2024-10-25 07:05:00|13.98|13.92|13.97|13.91|14|13.94|13.97|13.91|14
1729840200000|2024-10-25 07:10:00|13.96|13.9|13.9|13.84|13.96|13.9|13.88|13.82|25
1729840500000|2024-10-25 07:15:00|13.91|13.85|13.91|13.85|13.92|13.86|13.88|13.82|35
1729840800000|2024-10-25 07:20:00|13.92|13.86|13.9|13.84|13.93|13.87|13.9|13.84|35
1729841100000|2024-10-25 07:25:00|13.91|13.85|13.87|13.81|13.91|13.85|13.84|13.78|63
1729841400000|2024-10-25 07:30:00|13.86|13.8|13.83|13.77|13.89|13.83|13.83|13.77|110
1729841700000|2024-10-25 07:35:00|13.84|13.78|13.83|13.77|13.86|13.8|13.81|13.75|130
1729842000000|2024-10-25 07:40:00|13.84|13.78|13.85|13.79|13.86|13.8|13.82|13.76|72
1729842300000|2024-10-25 07:45:00|13.84|13.78|13.81|13.75|13.87|13.81|13.81|13.75|124
1729842600000|2024-10-25 07:50:00|13.8|13.74|13.83|13.77|13.83|13.77|13.79|13.73|108
1729842900000|2024-10-25 07:55:00|13.82|13.76|13.84|13.78|13.85|13.79|13.82|13.76|105
1729843200000|2024-10-25 08:00:00|13.85|13.79|13.79|13.73|13.85|13.79|13.78|13.72|47
1729843500000|2024-10-25 08:05:00|13.78|13.72|13.74|13.68|13.79|13.73|13.73|13.67|47
1729843800000|2024-10-25 08:10:00|13.73|13.67|13.73|13.67|13.76|13.7|13.72|13.66|39
1729844100000|2024-10-25 08:15:00|13.75|13.69|13.79|13.73|13.79|13.73|13.75|13.69|7
1729844400000|2024-10-25 08:20:00|13.8|13.74|13.81|13.75|13.82|13.76|13.79|13.73|48
1729844700000|2024-10-25 08:25:00|13.82|13.76|13.79|13.73|13.82|13.76|13.78|13.72|22
1729845000000|2024-10-25 08:30:00|13.78|13.72|13.81|13.75|13.83|13.77|13.78|13.72|22
1729845300000|2024-10-25 08:35:00|13.8|13.74|13.83|13.77|13.83|13.77|13.8|13.74|32
1729845600000|2024-10-25 08:40:00|13.82|13.76|13.85|13.79|13.85|13.79|13.82|13.76|22
1729845900000|2024-10-25 08:45:00|13.85|13.79|13.84|13.78|13.86|13.8|13.83|13.77|22
1729846200000|2024-10-25 08:50:00|13.83|13.77|13.83|13.77|13.85|13.79|13.82|13.76|21
1729846500000|2024-10-25 08:55:00|13.84|13.78|13.83|13.77|13.84|13.78|13.82|13.76|14
1729846800000|2024-10-25 09:00:00|13.83|13.77|13.85|13.79|13.85|13.79|13.8|13.74|17
1729847100000|2024-10-25 09:05:00|13.84|13.78|13.85|13.79|13.86|13.8|13.82|13.76|40
1729847400000|2024-10-25 09:10:00|13.86|13.8|13.83|13.77|13.86|13.8|13.82|13.76|26
1729847700000|2024-10-25 09:15:00|13.82|13.76|13.85|13.79|13.85|13.79|13.8|13.74|40
1729848000000|2024-10-25 09:20:00|13.84|13.78|13.86|13.8|13.86|13.8|13.83|13.77|29
1729848300000|2024-10-25 09:25:00|13.85|13.79|13.86|13.8|13.87|13.81|13.84|13.78|18
1729848600000|2024-10-25 09:30:00|13.87|13.81|13.88|13.82|13.9|13.84|13.86|13.8|28
1729848900000|2024-10-25 09:35:00|13.87|13.81|13.86|13.8|13.88|13.82|13.85|13.79|38
1729849200000|2024-10-25 09:40:00|13.87|13.81|13.86|13.8|13.87|13.81|13.85|13.79|20
1729849500000|2024-10-25 09:45:00|13.85|13.79|13.9|13.84|13.9|13.84|13.85|13.79|26
1729849800000|2024-10-25 09:50:00|13.89|13.83|13.94|13.88|13.94|13.88|13.89|13.83|16
1729850100000|2024-10-25 09:55:00|13.93|13.87|13.96|13.9|13.97|13.91|13.93|13.87|28
1729850400000|2024-10-25 10:00:00|13.94|13.88|13.89|13.83|13.94|13.88|13.89|13.83|20
1729850700000|2024-10-25 10:05:00|13.88|13.82|13.88|13.82|13.9|13.84|13.87|13.81|19
1729851000000|2024-10-25 10:10:00|13.89|13.83|13.86|13.8|13.89|13.83|13.86|13.8|10
1729851300000|2024-10-25 10:15:00|13.88|13.82|13.84|13.78|13.88|13.82|13.83|13.77|18
1729851600000|2024-10-25 10:20:00|13.85|13.79|13.85|13.79|13.85|13.79|13.83|13.77|9
1729851900000|2024-10-25 10:25:00|13.84|13.78|13.88|13.82|13.88|13.82|13.84|13.78|11
1729852200000|2024-10-25 10:30:00|13.87|13.81|13.87|13.81|13.88|13.82|13.86|13.8|13
1729852500000|2024-10-25 10:35:00|13.86|13.8|13.84|13.78|13.86|13.8|13.82|13.76|17
1729852800000|2024-10-25 10:40:00|13.85|13.79|13.88|13.82|13.89|13.83|13.85|13.79|13
1729853100000|2024-10-25 10:45:00|13.89|13.83|13.89|13.83|13.89|13.83|13.87|13.81|9
1729853400000|2024-10-25 10:50:00|13.9|13.84|13.9|13.84|13.92|13.86|13.89|13.83|13
1729853700000|2024-10-25 10:55:00|13.89|13.83|13.89|13.83|13.9|13.84|13.88|13.82|7
1729854000000|2024-10-25 11:00:00|13.88|13.82|13.86|13.8|13.88|13.82|13.85|13.79|19
1729854300000|2024-10-25 11:05:00|13.87|13.81|13.9|13.84|13.9|13.84|13.87|13.81|10
1729854600000|2024-10-25 11:10:00|13.89|13.83|13.9|13.84|13.91|13.85|13.89|13.83|20
1729855200000|2024-10-25 11:20:00|13.93|13.87|13.96|13.9|13.96|13.9|13.93|13.87|3
1729855500000|2024-10-25 11:25:00|13.95|13.89|13.93|13.87|13.95|13.89|13.93|13.87|9
1729855800000|2024-10-25 11:30:00|13.94|13.88|13.91|13.85|13.94|13.88|13.91|13.85|12
1729856100000|2024-10-25 11:35:00|13.9|13.84|13.94|13.88|13.94|13.88|13.9|13.84|23
1729856400000|2024-10-25 11:40:00|13.93|13.87|13.95|13.89|13.96|13.9|13.92|13.86|27
1729856700000|2024-10-25 11:45:00|13.96|13.9|13.96|13.9|13.96|13.9|13.94|13.88|19
1729857000000|2024-10-25 11:50:00|13.97|13.91|13.98|13.92|14|13.94|13.95|13.89|21
1729857300000|2024-10-25 11:55:00|13.97|13.91|13.94|13.88|13.98|13.92|13.94|13.88|20
1729857600000|2024-10-25 12:00:00|13.95|13.89|13.99|13.93|14|13.94|13.94|13.88|35
1729857900000|2024-10-25 12:05:00|13.98|13.92|13.97|13.91|14.01|13.95|13.97|13.91|24
1729858200000|2024-10-25 12:10:00|13.96|13.9|13.96|13.9|13.97|13.91|13.95|13.89|9
1729858500000|2024-10-25 12:15:00|13.95|13.89|13.92|13.86|13.96|13.9|13.91|13.85|22
1729858800000|2024-10-25 12:20:00|13.91|13.85|13.93|13.87|13.93|13.87|13.89|13.83|29
1729859100000|2024-10-25 12:25:00|13.92|13.86|13.94|13.88|13.94|13.88|13.92|13.86|17
1729859400000|2024-10-25 12:30:00|13.96|13.9|13.91|13.85|13.96|13.9|13.91|13.85|36
1729859700000|2024-10-25 12:35:00|13.92|13.86|13.92|13.86|13.93|13.87|13.91|13.85|15
1729860000000|2024-10-25 12:40:00|13.93|13.87|13.96|13.9|13.96|13.9|13.91|13.85|12
1729860300000|2024-10-25 12:45:00|13.94|13.88|13.96|13.9|13.96|13.9|13.94|13.88|3
1729860600000|2024-10-25 12:50:00|13.97|13.91|13.96|13.9|13.99|13.93|13.96|13.9|14
1729860900000|2024-10-25 12:55:00|13.95|13.89|13.88|13.82|13.95|13.89|13.88|13.82|18
1729861200000|2024-10-25 13:00:00|13.89|13.83|13.86|13.8|13.89|13.83|13.84|13.78|30
1729861500000|2024-10-25 13:05:00|13.87|13.81|13.87|13.81|13.89|13.83|13.86|13.8|18
1729861800000|2024-10-25 13:10:00|13.86|13.8|13.88|13.82|13.9|13.84|13.86|13.8|19
1729862100000|2024-10-25 13:15:00|13.88|13.82|13.85|13.79|13.89|13.83|13.85|13.79|12
1729862400000|2024-10-25 13:20:00|13.84|13.78|13.83|13.77|13.86|13.8|13.82|13.76|18
1729862700000|2024-10-25 13:25:00|13.82|13.76|13.82|13.76|13.84|13.78|13.81|13.75|17
1729863000000|2024-10-25 13:30:00|13.83|13.77|13.81|13.75|13.86|13.8|13.8|13.74|41
1729863300000|2024-10-25 13:35:00|13.8|13.74|13.82|13.76|13.85|13.79|13.8|13.74|47
1729863600000|2024-10-25 13:40:00|13.83|13.77|13.75|13.69|13.84|13.78|13.75|13.69|45
1729863900000|2024-10-25 13:45:00|13.76|13.7|13.79|13.73|13.82|13.76|13.75|13.69|72
1729864200000|2024-10-25 13:50:00|13.8|13.74|13.84|13.78|13.88|13.82|13.79|13.73|57
1729864500000|2024-10-25 13:55:00|13.83|13.77|13.9|13.84|13.91|13.85|13.83|13.77|50
1729864800000|2024-10-25 14:00:00|13.89|13.83|13.84|13.78|13.91|13.85|13.83|13.77|54
1729865100000|2024-10-25 14:05:00|13.83|13.77|13.89|13.83|13.91|13.85|13.8|13.74|73
1729865400000|2024-10-25 14:10:00|13.9|13.84|13.93|13.87|13.96|13.9|13.89|13.83|76
1729865700000|2024-10-25 14:15:00|13.94|13.88|13.95|13.89|13.96|13.9|13.92|13.86|82
1729866000000|2024-10-25 14:20:00|13.96|13.9|13.95|13.89|13.98|13.92|13.93|13.87|66
1729866300000|2024-10-25 14:25:00|13.96|13.9|13.97|13.91|14|13.94|13.96|13.9|46
1729866600000|2024-10-25 14:30:00|13.96|13.9|13.97|13.91|14.01|13.95|13.95|13.89|66
1729866900000|2024-10-25 14:35:00|13.96|13.9|13.9|13.84|13.98|13.92|13.89|13.83|35
1729867200000|2024-10-25 14:40:00|13.91|13.85|13.85|13.79|13.93|13.87|13.84|13.78|41
1729867500000|2024-10-25 14:45:00|13.86|13.8|13.83|13.77|13.87|13.81|13.8|13.74|46
1729867800000|2024-10-25 14:50:00|13.84|13.78|13.83|13.77|13.87|13.81|13.82|13.76|48
1729868100000|2024-10-25 14:55:00|13.82|13.76|13.81|13.75|13.84|13.78|13.81|13.75|36
1729868400000|2024-10-25 15:00:00|13.8|13.74|13.86|13.8|13.87|13.81|13.8|13.74|63
1729868700000|2024-10-25 15:05:00|13.87|13.81|13.86|13.8|13.87|13.81|13.84|13.78|48
1729869000000|2024-10-25 15:10:00|13.87|13.81|13.86|13.8|13.88|13.82|13.84|13.78|30
1729869300000|2024-10-25 15:15:00|13.85|13.79|13.85|13.79|13.86|13.8|13.84|13.78|19
1729869600000|2024-10-25 15:20:00|13.86|13.8|13.81|13.75|13.86|13.8|13.79|13.73|48
1729869900000|2024-10-25 15:25:00|13.8|13.74|13.75|13.69|13.82|13.76|13.74|13.68|34
1729870200000|2024-10-25 15:30:00|13.74|13.68|13.77|13.71|13.79|13.73|13.74|13.68|64
1729870500000|2024-10-25 15:35:00|13.76|13.7|13.75|13.69|13.78|13.72|13.75|13.69|52
1729870800000|2024-10-25 15:40:00|13.76|13.7|13.79|13.73|13.8|13.74|13.71|13.65|60
1729871100000|2024-10-25 15:45:00|13.78|13.72|13.74|13.68|13.78|13.72|13.74|13.68|65
1729871400000|2024-10-25 15:50:00|13.75|13.69|13.61|13.55|13.75|13.69|13.61|13.55|87
1729871700000|2024-10-25 15:55:00|13.62|13.56|13.67|13.61|13.69|13.63|13.61|13.55|70
1729872000000|2024-10-25 16:00:00|13.66|13.6|13.65|13.59|13.68|13.62|13.63|13.57|82
1729872300000|2024-10-25 16:05:00|13.64|13.58|13.66|13.6|13.66|13.6|13.58|13.52|99
1729872600000|2024-10-25 16:10:00|13.65|13.59|13.72|13.66|13.73|13.67|13.65|13.59|58
1729872900000|2024-10-25 16:15:00|13.71|13.65|13.73|13.67|13.74|13.68|13.71|13.65|59
1729873200000|2024-10-25 16:20:00|13.72|13.66|13.69|13.63|13.73|13.67|13.68|13.62|64
1729873500000|2024-10-25 16:25:00|13.68|13.62|13.65|13.59|13.71|13.65|13.65|13.59|44
1729873800000|2024-10-25 16:30:00|13.64|13.58|13.69|13.63|13.7|13.64|13.61|13.55|83
1729874100000|2024-10-25 16:35:00|13.68|13.62|13.69|13.63|13.71|13.65|13.66|13.6|46
1729874400000|2024-10-25 16:40:00|13.68|13.62|13.7|13.64|13.71|13.65|13.66|13.6|45
1729874700000|2024-10-25 16:45:00|13.69|13.63|13.69|13.63|13.7|13.64|13.66|13.6|57
1729875000000|2024-10-25 16:50:00|13.7|13.64|13.71|13.65|13.72|13.66|13.67|13.61|26
1729875300000|2024-10-25 16:55:00|13.7|13.64|13.66|13.6|13.71|13.65|13.65|13.59|66
1729875600000|2024-10-25 17:00:00|13.65|13.59|13.7|13.64|13.71|13.65|13.65|13.59|44
1729875900000|2024-10-25 17:05:00|13.71|13.65|13.72|13.66|13.72|13.66|13.67|13.61|36
1729876200000|2024-10-25 17:10:00|13.73|13.67|13.7|13.64|13.75|13.69|13.68|13.62|44
1729876500000|2024-10-25 17:15:00|13.68|13.62|13.65|13.59|13.68|13.62|13.64|13.58|8
1729876800000|2024-10-25 17:20:00|13.64|13.58|13.63|13.57|13.65|13.59|13.57|13.51|68
1729877100000|2024-10-25 17:25:00|13.62|13.56|13.58|13.52|13.63|13.57|13.58|13.52|59
1729877400000|2024-10-25 17:30:00|13.57|13.51|13.57|13.51|13.61|13.55|13.57|13.51|57
1729877700000|2024-10-25 17:35:00|13.58|13.52|13.61|13.55|13.61|13.55|13.57|13.51|48
1729878000000|2024-10-25 17:40:00|13.6|13.54|13.61|13.55|13.62|13.56|13.57|13.51|38
1729878300000|2024-10-25 17:45:00|13.6|13.54|13.6|13.54|13.63|13.57|13.59|13.53|53
1729878600000|2024-10-25 17:50:00|13.59|13.53|13.6|13.54|13.62|13.56|13.58|13.52|46
1729878900000|2024-10-25 17:55:00|13.59|13.53|13.45|13.39|13.59|13.53|13.44|13.38|85
1729879200000|2024-10-25 18:00:00|13.46|13.4|13.45|13.39|13.46|13.4|13.37|13.31|127
1729879500000|2024-10-25 18:05:00|13.46|13.4|13.37|13.31|13.48|13.42|13.37|13.31|84
1729879800000|2024-10-25 18:10:00|13.36|13.3|13.51|13.45|13.51|13.45|13.25|13.19|175
1729880100000|2024-10-25 18:15:00|13.5|13.44|13.56|13.5|13.56|13.5|13.43|13.37|127
1729880400000|2024-10-25 18:20:00|13.55|13.49|13.55|13.49|13.58|13.52|13.52|13.46|95
1729880700000|2024-10-25 18:25:00|13.54|13.48|13.57|13.51|13.62|13.56|13.54|13.48|84
1729881000000|2024-10-25 18:30:00|13.56|13.5|13.57|13.51|13.6|13.54|13.55|13.49|84
1729881300000|2024-10-25 18:35:00|13.58|13.52|13.57|13.51|13.6|13.54|13.55|13.49|58
1729881600000|2024-10-25 18:40:00|13.58|13.52|13.54|13.48|13.58|13.52|13.54|13.48|25
1729881900000|2024-10-25 18:45:00|13.53|13.47|13.54|13.48|13.55|13.49|13.52|13.46|12
1729882200000|2024-10-25 18:50:00|13.55|13.49|13.54|13.48|13.55|13.49|13.52|13.46|26
1729882500000|2024-10-25 18:55:00|13.53|13.47|13.47|13.41|13.53|13.47|13.46|13.4|45
1729882800000|2024-10-25 19:00:00|13.48|13.42|13.44|13.38|13.52|13.46|13.44|13.38|65
1729883100000|2024-10-25 19:05:00|13.45|13.39|13.46|13.4|13.49|13.43|13.42|13.36|72
1729883400000|2024-10-25 19:10:00|13.47|13.41|13.47|13.41|13.48|13.42|13.44|13.38|45
1729883700000|2024-10-25 19:15:00|13.46|13.4|13.41|13.35|13.48|13.42|13.41|13.35|64
1729884000000|2024-10-25 19:20:00|13.42|13.36|13.44|13.38|13.46|13.4|13.4|13.34|51
1729884300000|2024-10-25 19:25:00|13.43|13.37|13.46|13.4|13.47|13.41|13.43|13.37|32
1729884600000|2024-10-25 19:30:00|13.45|13.39|13.48|13.42|13.51|13.45|13.45|13.39|36
1729884900000|2024-10-25 19:35:00|13.47|13.41|13.52|13.46|13.52|13.46|13.47|13.41|18
1729885200000|2024-10-25 19:40:00|13.51|13.45|13.52|13.46|13.53|13.47|13.51|13.45|18
1729885500000|2024-10-25 19:45:00|13.53|13.47|13.53|13.47|13.54|13.48|13.5|13.44|41
1729885800000|2024-10-25 19:50:00|13.54|13.48|13.55|13.49|13.56|13.5|13.53|13.47|30
1729886100000|2024-10-25 19:55:00|13.54|13.48|13.58|13.52|13.62|13.56|13.53|13.47|43
1729886400000|2024-10-25 20:00:00|13.59|13.53|13.56|13.5|13.59|13.53|13.55|13.49|50
1729886700000|2024-10-25 20:05:00|13.57|13.51|13.59|13.53|13.6|13.54|13.56|13.5|33
1729887000000|2024-10-25 20:10:00|13.58|13.52|13.61|13.55|13.61|13.55|13.57|13.51|34
1729887300000|2024-10-25 20:15:00|13.6|13.54|13.6|13.54|13.61|13.55|13.58|13.52|25
1729887600000|2024-10-25 20:20:00|13.59|13.53|13.58|13.52|13.59|13.53|13.54|13.48|84
1729887900000|2024-10-25 20:25:00|13.59|13.53|13.58|13.52|13.62|13.56|13.57|13.51|42
1729888200000|2024-10-25 20:30:00|13.59|13.53|13.62|13.56|13.62|13.56|13.57|13.51|30
1729888500000|2024-10-25 20:35:00|13.61|13.55|13.58|13.52|13.63|13.57|13.57|13.51|18
1729888800000|2024-10-25 20:40:00|13.57|13.51|13.53|13.47|13.6|13.54|13.53|13.47|45
1729889100000|2024-10-25 20:45:00|13.52|13.46|13.53|13.47|13.54|13.48|13.51|13.45|64
1729889400000|2024-10-25 20:50:00|13.54|13.48|13.56|13.5|13.57|13.51|13.53|13.47|37
1729889700000|2024-10-25 20:55:00|13.55|13.49|13.56|13.5|13.57|13.51|13.55|13.49|14
1729926000000|2024-10-26 07:00:00|13.5|13.44|13.49|13.43|13.51|13.45|13.48|13.42|32
1729926300000|2024-10-26 07:05:00|13.5|13.44|13.5|13.44|13.52|13.46|13.49|13.43|11
1729926600000|2024-10-26 07:10:00|13.51|13.45|13.52|13.46|13.53|13.47|13.5|13.44|20
1729926900000|2024-10-26 07:15:00|13.51|13.45|13.49|13.43|13.51|13.45|13.49|13.43|29
1729927200000|2024-10-26 07:20:00|13.5|13.44|13.5|13.44|13.51|13.45|13.49|13.43|19
1729927500000|2024-10-26 07:25:00|13.51|13.45|13.49|13.43|13.51|13.45|13.49|13.43|33
1729927800000|2024-10-26 07:30:00|13.5|13.44|13.5|13.44|13.51|13.45|13.49|13.43|35
1729928100000|2024-10-26 07:35:00|13.51|13.45|13.48|13.42|13.52|13.46|13.48|13.42|26
1729928400000|2024-10-26 07:40:00|13.49|13.43|13.46|13.4|13.51|13.45|13.46|13.4|20
1729928700000|2024-10-26 07:45:00|13.47|13.41|13.47|13.41|13.48|13.42|13.47|13.41|21
1729929000000|2024-10-26 07:50:00|13.46|13.4|13.48|13.42|13.49|13.43|13.46|13.4|21
1729929300000|2024-10-26 07:55:00|13.49|13.43|13.47|13.41|13.49|13.43|13.47|13.41|5
1729929600000|2024-10-26 08:00:00|13.48|13.42|13.5|13.44|13.51|13.45|13.47|13.41|17
1729929900000|2024-10-26 08:05:00|13.51|13.45|13.49|13.43|13.52|13.46|13.49|13.43|23
1729930200000|2024-10-26 08:10:00|13.48|13.42|13.52|13.46|13.52|13.46|13.47|13.41|13
1729930500000|2024-10-26 08:15:00|13.53|13.47|13.49|13.43|13.53|13.47|13.48|13.42|23
1729930800000|2024-10-26 08:20:00|13.5|13.44|13.51|13.45|13.52|13.46|13.49|13.43|22
1729931100000|2024-10-26 08:25:00|13.5|13.44|13.51|13.45|13.52|13.46|13.5|13.44|28
1729931400000|2024-10-26 08:30:00|13.52|13.46|13.5|13.44|13.54|13.48|13.49|13.43|27
1729931700000|2024-10-26 08:35:00|13.49|13.43|13.48|13.42|13.5|13.44|13.48|13.42|10
1729932000000|2024-10-26 08:40:00|13.49|13.43|13.49|13.43|13.52|13.46|13.48|13.42|19
1729932300000|2024-10-26 08:45:00|13.5|13.44|13.52|13.46|13.52|13.46|13.49|13.43|45
1729932600000|2024-10-26 08:50:00|13.51|13.45|13.51|13.45|13.52|13.46|13.5|13.44|21
1729932900000|2024-10-26 08:55:00|13.5|13.44|13.51|13.45|13.52|13.46|13.5|13.44|10
1729933200000|2024-10-26 09:00:00|13.52|13.46|13.51|13.45|13.52|13.46|13.5|13.44|22
1729933500000|2024-10-26 09:05:00|13.5|13.44|13.49|13.43|13.51|13.45|13.49|13.43|36
1729933800000|2024-10-26 09:10:00|13.5|13.44|13.49|13.43|13.5|13.44|13.49|13.43|12
1729934100000|2024-10-26 09:15:00|13.5|13.44|13.51|13.45|13.52|13.46|13.49|13.43|12
1729934400000|2024-10-26 09:20:00|13.5|13.44|13.52|13.46|13.52|13.46|13.49|13.43|39
1729934700000|2024-10-26 09:25:00|13.51|13.45|13.54|13.48|13.56|13.5|13.51|13.45|62
1729935000000|2024-10-26 09:30:00|13.53|13.47|13.5|13.44|13.55|13.49|13.49|13.43|18
1729935300000|2024-10-26 09:35:00|13.51|13.45|13.53|13.47|13.55|13.49|13.5|13.44|13
1729935600000|2024-10-26 09:40:00|13.52|13.46|13.51|13.45|13.53|13.47|13.51|13.45|24
1729935900000|2024-10-26 09:45:00|13.52|13.46|13.5|13.44|13.52|13.46|13.5|13.44|33
1729936200000|2024-10-26 09:50:00|13.51|13.45|13.51|13.45|13.52|13.46|13.5|13.44|13
1729936500000|2024-10-26 09:55:00|13.52|13.46|13.51|13.45|13.53|13.47|13.51|13.45|18
1729936800000|2024-10-26 10:00:00|13.52|13.46|13.51|13.45|13.53|13.47|13.51|13.45|22
1729937100000|2024-10-26 10:05:00|13.52|13.46|13.55|13.49|13.55|13.49|13.51|13.45|20
1729937400000|2024-10-26 10:10:00|13.54|13.48|13.52|13.46|13.55|13.49|13.52|13.46|19
1729937700000|2024-10-26 10:15:00|13.53|13.47|13.56|13.5|13.57|13.51|13.53|13.47|10
1729938000000|2024-10-26 10:20:00|13.57|13.51|13.58|13.52|13.59|13.53|13.56|13.5|20
1729938300000|2024-10-26 10:25:00|13.57|13.51|13.56|13.5|13.58|13.52|13.56|13.5|20
1729938600000|2024-10-26 10:30:00|13.57|13.51|13.56|13.5|13.57|13.51|13.56|13.5|18
1729938900000|2024-10-26 10:35:00|13.55|13.49|13.53|13.47|13.56|13.5|13.53|13.47|53
1729939200000|2024-10-26 10:40:00|13.54|13.48|13.5|13.44|13.54|13.48|13.5|13.44|37
1729939500000|2024-10-26 10:45:00|13.49|13.43|13.51|13.45|13.52|13.46|13.49|13.43|11
1729939800000|2024-10-26 10:50:00|13.52|13.46|13.54|13.48|13.54|13.48|13.51|13.45|17
1729940100000|2024-10-26 10:55:00|13.53|13.47|13.52|13.46|13.54|13.48|13.52|13.46|24
1729940400000|2024-10-26 11:00:00|13.53|13.47|13.51|13.45|13.54|13.48|13.51|13.45|35
1729940700000|2024-10-26 11:05:00|13.52|13.46|13.49|13.43|13.52|13.46|13.49|13.43|26
1729941000000|2024-10-26 11:10:00|13.5|13.44|13.51|13.45|13.51|13.45|13.49|13.43|32
1729941300000|2024-10-26 11:15:00|13.5|13.44|13.51|13.45|13.52|13.46|13.5|13.44|24
1729941600000|2024-10-26 11:20:00|13.5|13.44|13.49|13.43|13.51|13.45|13.49|13.43|32
1729941900000|2024-10-26 11:25:00|13.5|13.44|13.49|13.43|13.5|13.44|13.49|13.43|30
1729942200000|2024-10-26 11:30:00|13.48|13.42|13.51|13.45|13.52|13.46|13.48|13.42|14
1729942500000|2024-10-26 11:35:00|13.52|13.46|13.53|13.47|13.55|13.49|13.52|13.46|12
1729942800000|2024-10-26 11:40:00|13.54|13.48|13.56|13.5|13.56|13.5|13.53|13.47|13
1729943100000|2024-10-26 11:45:00|13.55|13.49|13.53|13.47|13.56|13.5|13.52|13.46|27
1729943400000|2024-10-26 11:50:00|13.54|13.48|13.55|13.49|13.55|13.49|13.52|13.46|20
1729943700000|2024-10-26 11:55:00|13.54|13.48|13.54|13.48|13.55|13.49|13.54|13.48|21
1729944000000|2024-10-26 12:00:00|13.55|13.49|13.57|13.51|13.57|13.51|13.53|13.47|33
1729944300000|2024-10-26 12:05:00|13.56|13.5|13.54|13.48|13.57|13.51|13.53|13.47|15
1729944600000|2024-10-26 12:10:00|13.53|13.47|13.54|13.48|13.54|13.48|13.53|13.47|10
1729944900000|2024-10-26 12:15:00|13.53|13.47|13.51|13.45|13.54|13.48|13.51|13.45|19
1729945200000|2024-10-26 12:20:00|13.52|13.46|13.51|13.45|13.54|13.48|13.51|13.45|22
1729945500000|2024-10-26 12:25:00|13.52|13.46|13.52|13.46|13.52|13.46|13.51|13.45|9
1729945800000|2024-10-26 12:30:00|13.51|13.45|13.54|13.48|13.55|13.49|13.51|13.45|38
1729946100000|2024-10-26 12:35:00|13.53|13.47|13.53|13.47|13.54|13.48|13.52|13.46|7
1729946400000|2024-10-26 12:40:00|13.52|13.46|13.52|13.46|13.54|13.48|13.52|13.46|23
1729946700000|2024-10-26 12:45:00|13.51|13.45|13.49|13.43|13.52|13.46|13.49|13.43|13
1729947000000|2024-10-26 12:50:00|13.5|13.44|13.49|13.43|13.5|13.44|13.48|13.42|20
1729947300000|2024-10-26 12:55:00|13.5|13.44|13.51|13.45|13.51|13.45|13.49|13.43|6
1729947600000|2024-10-26 13:00:00|13.5|13.44|13.51|13.45|13.52|13.46|13.48|13.42|20
1729947900000|2024-10-26 13:05:00|13.52|13.46|13.47|13.41|13.52|13.46|13.46|13.4|37
1729948200000|2024-10-26 13:10:00|13.46|13.4|13.46|13.4|13.48|13.42|13.46|13.4|13
1729948500000|2024-10-26 13:15:00|13.47|13.41|13.42|13.36|13.47|13.41|13.41|13.35|32
1729948800000|2024-10-26 13:20:00|13.41|13.35|13.47|13.41|13.48|13.42|13.39|13.33|73
1729949100000|2024-10-26 13:25:00|13.48|13.42|13.45|13.39|13.48|13.42|13.44|13.38|24
1729949400000|2024-10-26 13:30:00|13.46|13.4|13.47|13.41|13.49|13.43|13.45|13.39|42
1729949700000|2024-10-26 13:35:00|13.46|13.4|13.47|13.41|13.49|13.43|13.46|13.4|20
1729950000000|2024-10-26 13:40:00|13.46|13.4|13.45|13.39|13.47|13.41|13.45|13.39|30
1729950300000|2024-10-26 13:45:00|13.44|13.38|13.39|13.33|13.44|13.38|13.39|13.33|58
1729950600000|2024-10-26 13:50:00|13.4|13.34|13.39|13.33|13.41|13.35|13.37|13.31|62
1729950900000|2024-10-26 13:55:00|13.38|13.32|13.39|13.33|13.42|13.36|13.38|13.32|30
1729951200000|2024-10-26 14:00:00|13.4|13.34|13.38|13.32|13.42|13.36|13.38|13.32|29
1729951500000|2024-10-26 14:05:00|13.39|13.33|13.4|13.34|13.43|13.37|13.39|13.33|30
1729951800000|2024-10-26 14:10:00|13.41|13.35|13.4|13.34|13.43|13.37|13.4|13.34|57
1729952100000|2024-10-26 14:15:00|13.41|13.35|13.39|13.33|13.43|13.37|13.37|13.31|41
1729952400000|2024-10-26 14:20:00|13.38|13.32|13.36|13.3|13.4|13.34|13.33|13.27|86
1729952700000|2024-10-26 14:25:00|13.37|13.31|13.37|13.31|13.4|13.34|13.35|13.29|73
1729953000000|2024-10-26 14:30:00|13.38|13.32|13.36|13.3|13.38|13.32|13.35|13.29|89
1729953300000|2024-10-26 14:35:00|13.37|13.31|13.36|13.3|13.39|13.33|13.35|13.29|58
1729953600000|2024-10-26 14:40:00|13.37|13.31|13.36|13.3|13.37|13.31|13.34|13.28|48
1729953900000|2024-10-26 14:45:00|13.37|13.31|13.32|13.26|13.38|13.32|13.32|13.26|48
1729954200000|2024-10-26 14:50:00|13.33|13.27|13.33|13.27|13.36|13.3|13.32|13.26|41
1729954500000|2024-10-26 14:55:00|13.34|13.28|13.26|13.2|13.35|13.29|13.24|13.18|67
1729954800000|2024-10-26 15:00:00|13.27|13.21|13.3|13.24|13.31|13.25|13.25|13.19|58
1729955100000|2024-10-26 15:05:00|13.29|13.23|13.31|13.25|13.33|13.27|13.27|13.21|83
1729955400000|2024-10-26 15:10:00|13.3|13.24|13.3|13.24|13.31|13.25|13.28|13.22|59
1729955700000|2024-10-26 15:15:00|13.29|13.23|13.34|13.28|13.35|13.29|13.26|13.2|82
1729956000000|2024-10-26 15:20:00|13.35|13.29|13.38|13.32|13.4|13.34|13.34|13.28|48
1729956300000|2024-10-26 15:25:00|13.39|13.33|13.38|13.32|13.39|13.33|13.35|13.29|50
1729956600000|2024-10-26 15:30:00|13.37|13.31|13.37|13.31|13.38|13.32|13.34|13.28|41
1729956900000|2024-10-26 15:35:00|13.36|13.3|13.38|13.32|13.39|13.33|13.35|13.29|51
1729957200000|2024-10-26 15:40:00|13.39|13.33|13.44|13.38|13.45|13.39|13.39|13.33|50
1729957500000|2024-10-26 15:45:00|13.43|13.37|13.41|13.35|13.45|13.39|13.4|13.34|35
1729957800000|2024-10-26 15:50:00|13.42|13.36|13.39|13.33|13.42|13.36|13.39|13.33|42
1729958100000|2024-10-26 15:55:00|13.4|13.34|13.38|13.32|13.4|13.34|13.37|13.31|17
1729958400000|2024-10-26 16:00:00|13.39|13.33|13.43|13.37|13.43|13.37|13.38|13.32|33
1729958700000|2024-10-26 16:05:00|13.44|13.38|13.41|13.35|13.44|13.38|13.41|13.35|44
1729959000000|2024-10-26 16:10:00|13.4|13.34|13.4|13.34|13.42|13.36|13.4|13.34|35
1729959300000|2024-10-26 16:15:00|13.39|13.33|13.38|13.32|13.4|13.34|13.36|13.3|26
1729959600000|2024-10-26 16:20:00|13.39|13.33|13.39|13.33|13.42|13.36|13.38|13.32|25
1729959900000|2024-10-26 16:25:00|13.4|13.34|13.45|13.39|13.45|13.39|13.4|13.34|20
1729960200000|2024-10-26 16:30:00|13.44|13.38|13.47|13.41|13.52|13.46|13.44|13.38|28
1729960500000|2024-10-26 16:35:00|13.46|13.4|13.47|13.41|13.48|13.42|13.44|13.38|24
1729960800000|2024-10-26 16:40:00|13.48|13.42|13.49|13.43|13.51|13.45|13.48|13.42|28
1729961100000|2024-10-26 16:45:00|13.5|13.44|13.58|13.52|13.59|13.53|13.5|13.44|29
1729961400000|2024-10-26 16:50:00|13.57|13.51|13.53|13.47|13.58|13.52|13.53|13.47|45
1729961700000|2024-10-26 16:55:00|13.54|13.48|13.52|13.46|13.54|13.48|13.51|13.45|21
1729962000000|2024-10-26 17:00:00|13.53|13.47|13.53|13.47|13.54|13.48|13.51|13.45|23
1729962300000|2024-10-26 17:05:00|13.52|13.46|13.54|13.48|13.56|13.5|13.52|13.46|37
1729962600000|2024-10-26 17:10:00|13.55|13.49|13.56|13.5|13.57|13.51|13.54|13.48|26
1729962900000|2024-10-26 17:15:00|13.57|13.51|13.6|13.54|13.64|13.58|13.56|13.5|52
1729963200000|2024-10-26 17:20:00|13.61|13.55|13.61|13.55|13.63|13.57|13.59|13.53|25
1729963500000|2024-10-26 17:25:00|13.62|13.56|13.62|13.56|13.62|13.56|13.61|13.55|13
1729963800000|2024-10-26 17:30:00|13.63|13.57|13.76|13.7|13.76|13.7|13.63|13.57|52
1729964100000|2024-10-26 17:35:00|13.77|13.71|13.81|13.75|13.85|13.79|13.77|13.71|75
1729964400000|2024-10-26 17:40:00|13.82|13.76|13.78|13.72|13.83|13.77|13.77|13.71|47
1729964700000|2024-10-26 17:45:00|13.79|13.73|13.76|13.7|13.82|13.76|13.75|13.69|58
1729965000000|2024-10-26 17:50:00|13.77|13.71|13.77|13.71|13.78|13.72|13.73|13.67|31
1729965300000|2024-10-26 17:55:00|13.78|13.72|13.77|13.71|13.78|13.72|13.73|13.67|36
1729965600000|2024-10-26 18:00:00|13.78|13.72|13.78|13.72|13.82|13.76|13.76|13.7|63
1729965900000|2024-10-26 18:05:00|13.77|13.71|13.82|13.76|13.82|13.76|13.76|13.7|36
1729966200000|2024-10-26 18:10:00|13.83|13.77|13.78|13.72|13.83|13.77|13.76|13.7|58
1729966500000|2024-10-26 18:15:00|13.77|13.71|13.73|13.67|13.79|13.73|13.73|13.67|59
1729966800000|2024-10-26 18:20:00|13.74|13.68|13.7|13.64|13.74|13.68|13.68|13.62|51
1729967100000|2024-10-26 18:25:00|13.71|13.65|13.7|13.64|13.71|13.65|13.68|13.62|46
1729967400000|2024-10-26 18:30:00|13.69|13.63|13.69|13.63|13.7|13.64|13.67|13.61|47
1729967700000|2024-10-26 18:35:00|13.68|13.62|13.68|13.62|13.69|13.63|13.66|13.6|55
1729968000000|2024-10-26 18:40:00|13.67|13.61|13.68|13.62|13.69|13.63|13.66|13.6|64
1729968300000|2024-10-26 18:45:00|13.69|13.63|13.65|13.59|13.69|13.63|13.64|13.58|69
1729968600000|2024-10-26 18:50:00|13.66|13.6|13.63|13.57|13.66|13.6|13.63|13.57|22
1729968900000|2024-10-26 18:55:00|13.62|13.56|13.61|13.55|13.63|13.57|13.61|13.55|16
1729969200000|2024-10-26 19:00:00|13.62|13.56|13.65|13.59|13.66|13.6|13.61|13.55|22
1729969500000|2024-10-26 19:05:00|13.64|13.58|13.65|13.59|13.66|13.6|13.63|13.57|24
1729969800000|2024-10-26 19:10:00|13.64|13.58|13.67|13.61|13.68|13.62|13.64|13.58|30
1729970100000|2024-10-26 19:15:00|13.68|13.62|13.65|13.59|13.68|13.62|13.64|13.58|24
1729970400000|2024-10-26 19:20:00|13.64|13.58|13.64|13.58|13.65|13.59|13.63|13.57|23
1729970700000|2024-10-26 19:25:00|13.63|13.57|13.64|13.58|13.65|13.59|13.63|13.57|16
1729971000000|2024-10-26 19:30:00|13.63|13.57|13.64|13.58|13.65|13.59|13.62|13.56|34
1729971300000|2024-10-26 19:35:00|13.63|13.57|13.63|13.57|13.64|13.58|13.62|13.56|17
1729971600000|2024-10-26 19:40:00|13.64|13.58|13.63|13.57|13.64|13.58|13.62|13.56|26
1729971900000|2024-10-26 19:45:00|13.62|13.56|13.63|13.57|13.63|13.57|13.62|13.56|8
1729972200000|2024-10-26 19:50:00|13.64|13.58|13.66|13.6|13.66|13.6|13.63|13.57|21
1729972500000|2024-10-26 19:55:00|13.65|13.59|13.66|13.6|13.67|13.61|13.65|13.59|16
1729972800000|2024-10-26 20:00:00|13.65|13.59|13.68|13.62|13.68|13.62|13.64|13.58|18
1729973100000|2024-10-26 20:05:00|13.69|13.63|13.7|13.64|13.71|13.65|13.69|13.63|12
1729973400000|2024-10-26 20:10:00|13.71|13.65|13.7|13.64|13.71|13.65|13.69|13.63|16
1729973700000|2024-10-26 20:15:00|13.71|13.65|13.73|13.67|13.74|13.68|13.7|13.64|15
1729974000000|2024-10-26 20:20:00|13.74|13.68|13.78|13.72|13.78|13.72|13.73|13.67|23
1729974300000|2024-10-26 20:25:00|13.77|13.71|13.76|13.7|13.78|13.72|13.74|13.68|22
1729974600000|2024-10-26 20:30:00|13.77|13.71|13.68|13.62|13.77|13.71|13.68|13.62|32
1729974900000|2024-10-26 20:35:00|13.69|13.63|13.66|13.6|13.7|13.64|13.66|13.6|24
1729975200000|2024-10-26 20:40:00|13.67|13.61|13.68|13.62|13.68|13.62|13.66|13.6|34
1729975500000|2024-10-26 20:45:00|13.67|13.61|13.69|13.63|13.7|13.64|13.66|13.6|23
1729975800000|2024-10-26 20:50:00|13.68|13.62|13.66|13.6|13.69|13.63|13.65|13.59|37
1729976100000|2024-10-26 20:55:00|13.67|13.61|13.67|13.61|13.68|13.62|13.67|13.61|13
1729976400000|2024-10-26 21:00:00|13.66|13.6|13.69|13.63|13.69|13.63|13.66|13.6|24
1729976700000|2024-10-26 21:05:00|13.68|13.62|13.69|13.63|13.69|13.63|13.68|13.62|4
1729977000000|2024-10-26 21:10:00|13.7|13.64|13.7|13.64|13.7|13.64|13.68|13.62|11
1729977300000|2024-10-26 21:15:00|13.71|13.65|13.7|13.64|13.71|13.65|13.68|13.62|10
1729977600000|2024-10-26 21:20:00|13.69|13.63|13.69|13.63|13.71|13.65|13.69|13.63|9
1729977900000|2024-10-26 21:25:00|13.7|13.64|13.71|13.65|13.71|13.65|13.69|13.63|4
1729978200000|2024-10-26 21:30:00|13.72|13.66|13.74|13.68|13.75|13.69|13.7|13.64|19
1729978500000|2024-10-26 21:35:00|13.75|13.69|13.72|13.66|13.76|13.7|13.72|13.66|12
1729978800000|2024-10-26 21:40:00|13.73|13.67|13.71|13.65|13.73|13.67|13.71|13.65|3
1729979100000|2024-10-26 21:45:00|13.72|13.66|13.7|13.64|13.72|13.66|13.7|13.64|9
1729979400000|2024-10-26 21:50:00|13.71|13.65|13.74|13.68|13.74|13.68|13.7|13.64|6
1729979700000|2024-10-26 21:55:00|13.75|13.69|13.74|13.68|13.76|13.7|13.74|13.68|6
1729980000000|2024-10-26 22:00:00|13.75|13.69|13.78|13.72|13.8|13.74|13.73|13.67|38
1729980300000|2024-10-26 22:05:00|13.77|13.71|13.79|13.73|13.79|13.73|13.76|13.7|27
1729980600000|2024-10-26 22:10:00|13.8|13.74|13.78|13.72|13.81|13.75|13.78|13.72|19
1729980900000|2024-10-26 22:15:00|13.77|13.71|13.75|13.69|13.77|13.71|13.75|13.69|37
1729981200000|2024-10-26 22:20:00|13.76|13.7|13.75|13.69|13.78|13.72|13.74|13.68|26
1729981500000|2024-10-26 22:25:00|13.76|13.7|13.76|13.7|13.78|13.72|13.75|13.69|27
1729981800000|2024-10-26 22:30:00|13.77|13.71|13.76|13.7|13.77|13.71|13.75|13.69|18
1729982100000|2024-10-26 22:35:00|13.75|13.69|13.77|13.71|13.77|13.71|13.75|13.69|7
1729982400000|2024-10-26 22:40:00|13.78|13.72|13.77|13.71|13.79|13.73|13.76|13.7|6
1729982700000|2024-10-26 22:45:00|13.78|13.72|13.76|13.7|13.78|13.72|13.75|13.69|15
1729983000000|2024-10-26 22:50:00|13.75|13.69|13.75|13.69|13.76|13.7|13.75|13.69|11
1729983300000|2024-10-26 22:55:00|13.76|13.7|13.8|13.74|13.82|13.76|13.76|13.7|15
1729983600000|2024-10-26 23:00:00|13.79|13.73|13.78|13.72|13.8|13.74|13.77|13.71|18
1729983900000|2024-10-26 23:05:00|13.79|13.73|13.79|13.73|13.79|13.73|13.77|13.71|17
1729984200000|2024-10-26 23:10:00|13.78|13.72|13.78|13.72|13.79|13.73|13.77|13.71|23
1729984500000|2024-10-26 23:15:00|13.77|13.71|13.78|13.72|13.78|13.72|13.76|13.7|8
1729984800000|2024-10-26 23:20:00|13.79|13.73|13.78|13.72|13.8|13.74|13.78|13.72|10
1729985100000|2024-10-26 23:25:00|13.79|13.73|13.81|13.75|13.82|13.76|13.79|13.73|13
1729985400000|2024-10-26 23:30:00|13.8|13.74|13.82|13.76|13.83|13.77|13.79|13.73|21
1729985700000|2024-10-26 23:35:00|13.81|13.75|13.79|13.73|13.81|13.75|13.79|13.73|19
1729986000000|2024-10-26 23:40:00|13.78|13.72|13.79|13.73|13.8|13.74|13.78|13.72|14
1729986300000|2024-10-26 23:45:00|13.78|13.72|13.77|13.71|13.78|13.72|13.77|13.71|26
1729986600000|2024-10-26 23:50:00|13.78|13.72|13.77|13.71|13.78|13.72|13.77|13.71|12
1729986900000|2024-10-26 23:55:00|13.78|13.72|13.78|13.72|13.79|13.73|13.77|13.71|21
1729987200000|2024-10-27 00:00:00|13.79|13.73|13.78|13.72|13.79|13.73|13.76|13.7|8
1729987500000|2024-10-27 00:05:00|13.77|13.71|13.76|13.7|13.77|13.71|13.74|13.68|16
1729987800000|2024-10-27 00:10:00|13.77|13.71|13.75|13.69|13.77|13.71|13.75|13.69|7
1729988100000|2024-10-27 00:15:00|13.74|13.68|13.71|13.65|13.74|13.68|13.71|13.65|12
1729988400000|2024-10-27 00:20:00|13.72|13.66|13.71|13.65|13.73|13.67|13.71|13.65|16
1729988700000|2024-10-27 00:25:00|13.72|13.66|13.72|13.66|13.73|13.67|13.71|13.65|15
1729989000000|2024-10-27 00:30:00|13.71|13.65|13.72|13.66|13.73|13.67|13.71|13.65|8
1729989300000|2024-10-27 00:35:00|13.71|13.65|13.7|13.64|13.73|13.67|13.69|13.63|44
1729989600000|2024-10-27 00:40:00|13.71|13.65|13.72|13.66|13.73|13.67|13.7|13.64|10
1729989900000|2024-10-27 00:45:00|13.71|13.65|13.66|13.6|13.72|13.66|13.66|13.6|30
1729990200000|2024-10-27 00:50:00|13.67|13.61|13.69|13.63|13.7|13.64|13.66|13.6|29
1729990500000|2024-10-27 00:55:00|13.68|13.62|13.68|13.62|13.68|13.62|13.67|13.61|17
1729990800000|2024-10-27 01:00:00|13.67|13.61|13.68|13.62|13.68|13.62|13.65|13.59|34
1729991100000|2024-10-27 01:05:00|13.67|13.61|13.66|13.6|13.68|13.62|13.65|13.59|12
1729991400000|2024-10-27 01:10:00|13.65|13.59|13.65|13.59|13.66|13.6|13.64|13.58|9
1729991700000|2024-10-27 01:15:00|13.66|13.6|13.65|13.59|13.68|13.62|13.65|13.59|26
1729992000000|2024-10-27 01:20:00|13.66|13.6|13.65|13.59|13.66|13.6|13.64|13.58|16
1729992300000|2024-10-27 01:25:00|13.66|13.6|13.68|13.62|13.69|13.63|13.66|13.6|13
1729992600000|2024-10-27 01:30:00|13.67|13.61|13.71|13.65|13.71|13.65|13.66|13.6|25
1729992900000|2024-10-27 01:35:00|13.7|13.64|13.72|13.66|13.74|13.68|13.7|13.64|17
1729993200000|2024-10-27 01:40:00|13.73|13.67|13.74|13.68|13.74|13.68|13.72|13.66|12
1729993500000|2024-10-27 01:45:00|13.73|13.67|13.81|13.75|13.81|13.75|13.72|13.66|31
1729993800000|2024-10-27 01:50:00|13.8|13.74|13.8|13.74|13.81|13.75|13.78|13.72|37
1729994100000|2024-10-27 01:55:00|13.79|13.73|13.88|13.82|13.9|13.84|13.79|13.73|52
1729994400000|2024-10-27 02:00:00|13.89|13.83|13.83|13.77|13.9|13.84|13.82|13.76|41
1729994700000|2024-10-27 02:05:00|13.84|13.78|13.84|13.78|13.87|13.81|13.84|13.78|21
1729995000000|2024-10-27 02:10:00|13.83|13.77|13.85|13.79|13.85|13.79|13.82|13.76|29
1729995300000|2024-10-27 02:15:00|13.86|13.8|13.84|13.78|13.86|13.8|13.82|13.76|23
1729995600000|2024-10-27 02:20:00|13.83|13.77|13.86|13.8|13.87|13.81|13.83|13.77|22
1729995900000|2024-10-27 02:25:00|13.85|13.79|13.85|13.79|13.87|13.81|13.85|13.79|17
1729996200000|2024-10-27 02:30:00|13.86|13.8|13.86|13.8|13.86|13.8|13.84|13.78|29
1729996500000|2024-10-27 02:35:00|13.87|13.81|13.84|13.78|13.87|13.81|13.84|13.78|12
1729996800000|2024-10-27 02:40:00|13.85|13.79|13.85|13.79|13.86|13.8|13.83|13.77|25
1729997100000|2024-10-27 02:45:00|13.84|13.78|13.84|13.78|13.85|13.79|13.83|13.77|21
1729997400000|2024-10-27 02:50:00|13.85|13.79|13.87|13.81|13.87|13.81|13.85|13.79|19
1729997700000|2024-10-27 02:55:00|13.86|13.8|13.85|13.79|13.88|13.82|13.84|13.78|32
1729998000000|2024-10-27 03:00:00|13.86|13.8|13.83|13.77|13.86|13.8|13.81|13.75|18
1729998300000|2024-10-27 03:05:00|13.84|13.78|13.83|13.77|13.86|13.8|13.83|13.77|24
1729998600000|2024-10-27 03:10:00|13.84|13.78|13.83|13.77|13.84|13.78|13.82|13.76|6
1729998900000|2024-10-27 03:15:00|13.84|13.78|13.85|13.79|13.86|13.8|13.83|13.77|22
1729999200000|2024-10-27 03:20:00|13.84|13.78|13.85|13.79|13.86|13.8|13.84|13.78|16
1729999500000|2024-10-27 03:25:00|13.86|13.8|13.88|13.82|13.88|13.82|13.86|13.8|7
1729999800000|2024-10-27 03:30:00|13.87|13.81|13.85|13.79|13.89|13.83|13.84|13.78|35
1730000100000|2024-10-27 03:35:00|13.86|13.8|13.82|13.76|13.86|13.8|13.82|13.76|15
1730000400000|2024-10-27 03:40:00|13.83|13.77|13.82|13.76|13.83|13.77|13.82|13.76|14
1730000700000|2024-10-27 03:45:00|13.83|13.77|13.85|13.79|13.86|13.8|13.82|13.76|23
1730001000000|2024-10-27 03:50:00|13.86|13.8|13.85|13.79|13.87|13.81|13.83|13.77|16
1730001300000|2024-10-27 03:55:00|13.84|13.78|13.85|13.79|13.85|13.79|13.84|13.78|36
1730001600000|2024-10-27 04:00:00|13.86|13.8|13.84|13.78|13.86|13.8|13.84|13.78|17
1730001900000|2024-10-27 04:05:00|13.85|13.79|13.85|13.79|13.87|13.81|13.84|13.78|13
1730002200000|2024-10-27 04:10:00|13.86|13.8|13.86|13.8|13.86|13.8|13.85|13.79|13
1730002500000|2024-10-27 04:15:00|13.85|13.79|13.86|13.8|13.87|13.81|13.85|13.79|20
1730002800000|2024-10-27 04:20:00|13.87|13.81|13.88|13.82|13.89|13.83|13.86|13.8|16
1730003100000|2024-10-27 04:25:00|13.89|13.83|13.9|13.84|13.9|13.84|13.88|13.82|18
1730003400000|2024-10-27 04:30:00|13.89|13.83|13.87|13.81|13.9|13.84|13.85|13.79|27
1730003700000|2024-10-27 04:35:00|13.88|13.82|13.85|13.79|13.89|13.83|13.84|13.78|26
1730004000000|2024-10-27 04:40:00|13.84|13.78|13.85|13.79|13.86|13.8|13.84|13.78|10
1730004300000|2024-10-27 04:45:00|13.84|13.78|13.86|13.8|13.88|13.82|13.84|13.78|25
1730004600000|2024-10-27 04:50:00|13.85|13.79|13.85|13.79|13.87|13.81|13.84|13.78|25
1730004900000|2024-10-27 04:55:00|13.86|13.8|13.85|13.79|13.86|13.8|13.84|13.78|18
1730005200000|2024-10-27 05:00:00|13.86|13.8|13.86|13.8|13.86|13.8|13.84|13.78|21
1730005500000|2024-10-27 05:05:00|13.85|13.79|13.83|13.77|13.86|13.8|13.82|13.76|21
1730005800000|2024-10-27 05:10:00|13.82|13.76|13.86|13.8|13.86|13.8|13.8|13.74|29
1730006100000|2024-10-27 05:15:00|13.85|13.79|13.87|13.81|13.88|13.82|13.85|13.79|21
1730006400000|2024-10-27 05:20:00|13.86|13.8|13.87|13.81|13.87|13.81|13.85|13.79|28
1730006700000|2024-10-27 05:25:00|13.86|13.8|13.85|13.79|13.87|13.81|13.85|13.79|10
1730007000000|2024-10-27 05:30:00|13.84|13.78|13.86|13.8|13.86|13.8|13.84|13.78|23
1730007300000|2024-10-27 05:35:00|13.85|13.79|13.86|13.8|13.87|13.81|13.84|13.78|28
1730007600000|2024-10-27 05:40:00|13.85|13.79|13.85|13.79|13.86|13.8|13.84|13.78|9
1730007900000|2024-10-27 05:45:00|13.84|13.78|13.84|13.78|13.85|13.79|13.82|13.76|17
1730008200000|2024-10-27 05:50:00|13.83|13.77|13.82|13.76|13.84|13.78|13.82|13.76|12
1730008500000|2024-10-27 05:55:00|13.83|13.77|13.83|13.77|13.83|13.77|13.81|13.75|9
1730008800000|2024-10-27 06:00:00|13.82|13.76|13.81|13.75|13.83|13.77|13.81|13.75|8
1730009100000|2024-10-27 06:05:00|13.82|13.76|13.81|13.75|13.82|13.76|13.81|13.75|4
1730009400000|2024-10-27 06:10:00|13.82|13.76|13.81|13.75|13.82|13.76|13.8|13.74|12
1730009700000|2024-10-27 06:15:00|13.82|13.76|13.82|13.76|13.83|13.77|13.8|13.74|19
1730010000000|2024-10-27 06:20:00|13.83|13.77|13.86|13.8|13.86|13.8|13.83|13.77|20
1730010300000|2024-10-27 06:25:00|13.85|13.79|13.85|13.79|13.86|13.8|13.84|13.78|17
1730010600000|2024-10-27 06:30:00|13.86|13.8|13.87|13.81|13.88|13.82|13.85|13.79|20
1730010900000|2024-10-27 06:35:00|13.88|13.82|13.84|13.78|13.88|13.82|13.84|13.78|19
1730011200000|2024-10-27 06:40:00|13.85|13.79|13.85|13.79|13.86|13.8|13.84|13.78|13
1730011500000|2024-10-27 06:45:00|13.86|13.8|13.86|13.8|13.87|13.81|13.85|13.79|21
1730011800000|2024-10-27 06:50:00|13.85|13.79|13.85|13.79|13.86|13.8|13.84|13.78|7
1730012100000|2024-10-27 06:55:00|13.84|13.78|13.86|13.8|13.86|13.8|13.84|13.78|19
1730012400000|2024-10-27 07:00:00|13.85|13.79|13.87|13.81|13.89|13.83|13.85|13.79|13
1730012700000|2024-10-27 07:05:00|13.88|13.82|13.87|13.81|13.89|13.83|13.87|13.81|22
1730013000000|2024-10-27 07:10:00|13.88|13.82|13.88|13.82|13.89|13.83|13.87|13.81|19
1730013300000|2024-10-27 07:15:00|13.87|13.81|13.87|13.81|13.88|13.82|13.86|13.8|19
1730013600000|2024-10-27 07:20:00|13.86|13.8|13.86|13.8|13.86|13.8|13.86|13.8|1
1730013900000|2024-10-27 07:25:00|13.85|13.79|13.84|13.78|13.86|13.8|13.84|13.78|10
1730014200000|2024-10-27 07:30:00|13.85|13.79|13.82|13.76|13.85|13.79|13.82|13.76|6
1730014500000|2024-10-27 07:35:00|13.81|13.75|13.83|13.77|13.84|13.78|13.81|13.75|9
1730014800000|2024-10-27 07:40:00|13.84|13.78|13.83|13.77|13.84|13.78|13.82|13.76|8
1730015100000|2024-10-27 07:45:00|13.84|13.78|13.85|13.79|13.85|13.79|13.83|13.77|12
1730015400000|2024-10-27 07:50:00|13.86|13.8|13.86|13.8|13.86|13.8|13.85|13.79|9
1730015700000|2024-10-27 07:55:00|13.85|13.79|13.85|13.79|13.86|13.8|13.85|13.79|15
1730016000000|2024-10-27 08:00:00|13.86|13.8|13.86|13.8|13.87|13.81|13.85|13.79|11
1730016300000|2024-10-27 08:05:00|13.85|13.79|13.86|13.8|13.87|13.81|13.85|13.79|8
1730016600000|2024-10-27 08:10:00|13.87|13.81|13.85|13.79|13.88|13.82|13.84|13.78|21
1730016900000|2024-10-27 08:15:00|13.84|13.78|13.88|13.82|13.89|13.83|13.84|13.78|21
1730017200000|2024-10-27 08:20:00|13.87|13.81|13.85|13.79|13.87|13.81|13.84|13.78|17
1730017500000|2024-10-27 08:25:00|13.84|13.78|13.84|13.78|13.86|13.8|13.84|13.78|17
1730017800000|2024-10-27 08:30:00|13.85|13.79|13.87|13.81|13.87|13.81|13.84|13.78|27
1730018100000|2024-10-27 08:35:00|13.86|13.8|13.85|13.79|13.87|13.81|13.84|13.78|18
1730018400000|2024-10-27 08:40:00|13.84|13.78|13.84|13.78|13.85|13.79|13.83|13.77|15
1730018700000|2024-10-27 08:45:00|13.83|13.77|13.85|13.79|13.85|13.79|13.83|13.77|5
1730019000000|2024-10-27 08:50:00|13.86|13.8|13.87|13.81|13.88|13.82|13.85|13.79|12
1730019300000|2024-10-27 08:55:00|13.86|13.8|13.87|13.81|13.88|13.82|13.86|13.8|12
1730019600000|2024-10-27 09:00:00|13.88|13.82|13.85|13.79|13.89|13.83|13.85|13.79|30
1730019900000|2024-10-27 09:05:00|13.84|13.78|13.86|13.8|13.86|13.8|13.83|13.77|37
1730020200000|2024-10-27 09:10:00|13.85|13.79|13.83|13.77|13.86|13.8|13.83|13.77|11
1730020500000|2024-10-27 09:15:00|13.84|13.78|13.84|13.78|13.85|13.79|13.81|13.75|21
1730020800000|2024-10-27 09:20:00|13.83|13.77|13.82|13.76|13.84|13.78|13.81|13.75|18
1730021100000|2024-10-27 09:25:00|13.81|13.75|13.79|13.73|13.83|13.77|13.79|13.73|19
1730021400000|2024-10-27 09:30:00|13.78|13.72|13.77|13.71|13.78|13.72|13.75|13.69|28
1730021700000|2024-10-27 09:35:00|13.76|13.7|13.74|13.68|13.78|13.72|13.74|13.68|13
1730022000000|2024-10-27 09:40:00|13.75|13.69|13.74|13.68|13.76|13.7|13.74|13.68|18
1730022300000|2024-10-27 09:45:00|13.75|13.69|13.74|13.68|13.76|13.7|13.74|13.68|28
1730022600000|2024-10-27 09:50:00|13.75|13.69|13.74|13.68|13.76|13.7|13.74|13.68|40
1730022900000|2024-10-27 09:55:00|13.75|13.69|13.75|13.69|13.76|13.7|13.74|13.68|43
1730023200000|2024-10-27 10:00:00|13.76|13.7|13.76|13.7|13.77|13.71|13.75|13.69|23
1730023500000|2024-10-27 10:05:00|13.75|13.69|13.77|13.71|13.78|13.72|13.75|13.69|37
1730023800000|2024-10-27 10:10:00|13.78|13.72|13.78|13.72|13.81|13.75|13.77|13.71|37
1730024100000|2024-10-27 10:15:00|13.77|13.71|13.76|13.7|13.8|13.74|13.76|13.7|40
1730024400000|2024-10-27 10:20:00|13.77|13.71|13.77|13.71|13.78|13.72|13.75|13.69|29
1730024700000|2024-10-27 10:25:00|13.76|13.7|13.76|13.7|13.77|13.71|13.75|13.69|45
1730025000000|2024-10-27 10:30:00|13.77|13.71|13.75|13.69|13.78|13.72|13.75|13.69|21
1730025300000|2024-10-27 10:35:00|13.76|13.7|13.74|13.68|13.76|13.7|13.73|13.67|61
1730025600000|2024-10-27 10:40:00|13.73|13.67|13.71|13.65|13.75|13.69|13.7|13.64|41
1730025900000|2024-10-27 10:45:00|13.7|13.64|13.7|13.64|13.72|13.66|13.7|13.64|29
1730026200000|2024-10-27 10:50:00|13.71|13.65|13.72|13.66|13.73|13.67|13.7|13.64|18
1730026500000|2024-10-27 10:55:00|13.71|13.65|13.7|13.64|13.72|13.66|13.7|13.64|26
1730026800000|2024-10-27 11:00:00|13.71|13.65|13.72|13.66|13.72|13.66|13.7|13.64|30
1730027100000|2024-10-27 11:05:00|13.73|13.67|13.73|13.67|13.73|13.67|13.7|13.64|47
1730027400000|2024-10-27 11:10:00|13.74|13.68|13.74|13.68|13.75|13.69|13.73|13.67|13
1730027700000|2024-10-27 11:15:00|13.75|13.69|13.81|13.75|13.83|13.77|13.75|13.69|15
1730028000000|2024-10-27 11:20:00|13.82|13.76|13.8|13.74|13.84|13.78|13.79|13.73|31
1730028300000|2024-10-27 11:25:00|13.79|13.73|13.82|13.76|13.83|13.77|13.79|13.73|30
1730028600000|2024-10-27 11:30:00|13.81|13.75|13.8|13.74|13.83|13.77|13.8|13.74|22
1730028900000|2024-10-27 11:35:00|13.81|13.75|13.81|13.75|13.82|13.76|13.8|13.74|13
1730029200000|2024-10-27 11:40:00|13.8|13.74|13.8|13.74|13.82|13.76|13.8|13.74|27
1730029500000|2024-10-27 11:45:00|13.81|13.75|13.78|13.72|13.81|13.75|13.77|13.71|44
1730029800000|2024-10-27 11:50:00|13.79|13.73|13.78|13.72|13.79|13.73|13.77|13.71|28
1730030100000|2024-10-27 11:55:00|13.77|13.71|13.77|13.71|13.78|13.72|13.76|13.7|9
1730030400000|2024-10-27 12:00:00|13.76|13.7|13.81|13.75|13.81|13.75|13.76|13.7|24
1730030700000|2024-10-27 12:05:00|13.8|13.74|13.82|13.76|13.83|13.77|13.8|13.74|17
1730031000000|2024-10-27 12:10:00|13.81|13.75|13.84|13.78|13.84|13.78|13.81|13.75|4
1730031300000|2024-10-27 12:15:00|13.85|13.79|13.85|13.79|13.85|13.79|13.82|13.76|19
1730031600000|2024-10-27 12:20:00|13.86|13.8|13.87|13.81|13.88|13.82|13.86|13.8|34
1730031900000|2024-10-27 12:25:00|13.88|13.82|13.88|13.82|13.88|13.82|13.86|13.8|13
1730032200000|2024-10-27 12:30:00|13.87|13.81|13.9|13.84|13.93|13.87|13.87|13.81|32
1730032500000|2024-10-27 12:35:00|13.91|13.85|13.91|13.85|13.92|13.86|13.89|13.83|37
1730032800000|2024-10-27 12:40:00|13.9|13.84|13.88|13.82|13.91|13.85|13.88|13.82|25
1730033100000|2024-10-27 12:45:00|13.89|13.83|13.9|13.84|13.9|13.84|13.86|13.8|20
1730033400000|2024-10-27 12:50:00|13.91|13.85|13.89|13.83|13.91|13.85|13.88|13.82|19
1730033700000|2024-10-27 12:55:00|13.9|13.84|13.92|13.86|13.93|13.87|13.89|13.83|21
1730034000000|2024-10-27 13:00:00|13.93|13.87|13.94|13.88|13.95|13.89|13.9|13.84|40
1730034300000|2024-10-27 13:05:00|13.93|13.87|13.94|13.88|13.95|13.89|13.93|13.87|58
1730034600000|2024-10-27 13:10:00|13.95|13.89|13.98|13.92|13.99|13.93|13.94|13.88|52
1730034900000|2024-10-27 13:15:00|13.99|13.93|14|13.94|14.02|13.96|13.98|13.92|32
1730035200000|2024-10-27 13:20:00|14.01|13.95|14.07|14.01|14.08|14.02|14|13.94|47
1730035500000|2024-10-27 13:25:00|14.06|14|14.01|13.95|14.06|14|14|13.94|58
1730035800000|2024-10-27 13:30:00|14.02|13.96|13.98|13.92|14.02|13.96|13.97|13.91|41
1730036100000|2024-10-27 13:35:00|13.97|13.91|13.96|13.9|13.99|13.93|13.94|13.88|36
1730036400000|2024-10-27 13:40:00|13.97|13.91|13.95|13.89|13.98|13.92|13.95|13.89|33
1730036700000|2024-10-27 13:45:00|13.96|13.9|13.94|13.88|13.97|13.91|13.92|13.86|39
1730037000000|2024-10-27 13:50:00|13.93|13.87|13.93|13.87|13.94|13.88|13.93|13.87|3
1730037300000|2024-10-27 13:55:00|13.92|13.86|13.92|13.86|13.93|13.87|13.9|13.84|19
1730037600000|2024-10-27 14:00:00|13.91|13.85|13.91|13.85|13.93|13.87|13.91|13.85|19
1730037900000|2024-10-27 14:05:00|13.9|13.84|13.96|13.9|13.98|13.92|13.9|13.84|39
1730038200000|2024-10-27 14:10:00|13.95|13.89|13.98|13.92|13.99|13.93|13.95|13.89|20
1730038500000|2024-10-27 14:15:00|13.99|13.93|13.99|13.93|14|13.94|13.98|13.92|19
1730038800000|2024-10-27 14:20:00|14|13.94|13.98|13.92|14.02|13.96|13.98|13.92|41
1730039100000|2024-10-27 14:25:00|13.99|13.93|14.01|13.95|14.01|13.95|13.99|13.93|17
1730039400000|2024-10-27 14:30:00|14.02|13.96|13.96|13.9|14.02|13.96|13.95|13.89|15
1730039700000|2024-10-27 14:35:00|13.97|13.91|13.98|13.92|13.98|13.92|13.95|13.89|20
1730040000000|2024-10-27 14:40:00|13.97|13.91|13.97|13.91|13.98|13.92|13.96|13.9|11
1730040300000|2024-10-27 14:45:00|13.98|13.92|13.98|13.92|13.99|13.93|13.97|13.91|23
1730040600000|2024-10-27 14:50:00|13.97|13.91|13.98|13.92|13.98|13.92|13.97|13.91|10
1730040900000|2024-10-27 14:55:00|13.99|13.93|14|13.94|14.01|13.95|13.99|13.93|14
1730041200000|2024-10-27 15:00:00|13.99|13.93|14.03|13.97|14.04|13.98|13.99|13.93|31
1730041500000|2024-10-27 15:05:00|14.04|13.98|14.03|13.97|14.06|14|14.02|13.96|40
1730041800000|2024-10-27 15:10:00|14.04|13.98|14.05|13.99|14.05|13.99|14.03|13.97|22
1730042100000|2024-10-27 15:15:00|14.04|13.98|14.05|13.99|14.07|14.01|14.04|13.98|16
1730042400000|2024-10-27 15:20:00|14.06|14|14.04|13.98|14.07|14.01|14.04|13.98|25
1730042700000|2024-10-27 15:25:00|14.05|13.99|14.05|13.99|14.07|14.01|14.04|13.98|47
1730043000000|2024-10-27 15:30:00|14.06|14|14.08|14.02|14.08|14.02|14.05|13.99|33
1730043300000|2024-10-27 15:35:00|14.09|14.03|14.11|14.05|14.13|14.07|14.09|14.03|33
1730043600000|2024-10-27 15:40:00|14.1|14.04|14.1|14.04|14.12|14.06|14.1|14.04|11
1730043900000|2024-10-27 15:45:00|14.09|14.03|14.13|14.07|14.13|14.07|14.09|14.03|33
1730044200000|2024-10-27 15:50:00|14.12|14.06|14.13|14.07|14.14|14.08|14.12|14.06|38
1730044500000|2024-10-27 15:55:00|14.14|14.08|14.13|14.07|14.15|14.09|14.11|14.05|10
1730044800000|2024-10-27 16:00:00|14.14|14.08|14.3|14.24|14.31|14.25|14.14|14.08|107
1730045100000|2024-10-27 16:05:00|14.31|14.25|14.37|14.31|14.42|14.36|14.3|14.24|133
1730045400000|2024-10-27 16:10:00|14.38|14.32|14.38|14.32|14.42|14.36|14.36|14.3|83
1730045700000|2024-10-27 16:15:00|14.39|14.33|14.3|14.24|14.41|14.35|14.29|14.23|84
1730046000000|2024-10-27 16:20:00|14.29|14.23|14.32|14.26|14.33|14.27|14.27|14.21|66
1730046300000|2024-10-27 16:25:00|14.31|14.25|14.27|14.21|14.32|14.26|14.25|14.19|31
1730046600000|2024-10-27 16:30:00|14.26|14.2|14.33|14.27|14.33|14.27|14.23|14.17|44
1730046900000|2024-10-27 16:35:00|14.32|14.26|14.26|14.2|14.34|14.28|14.26|14.2|49
1730047200000|2024-10-27 16:40:00|14.27|14.21|14.38|14.32|14.39|14.33|14.27|14.21|61
1730047500000|2024-10-27 16:45:00|14.39|14.33|14.36|14.3|14.4|14.34|14.34|14.28|64
1730047800000|2024-10-27 16:50:00|14.37|14.31|14.39|14.33|14.41|14.35|14.33|14.27|45
1730048100000|2024-10-27 16:55:00|14.4|14.34|14.4|14.34|14.45|14.39|14.38|14.32|53
1730048400000|2024-10-27 17:00:00|14.41|14.35|14.41|14.35|14.46|14.4|14.39|14.33|51
1730048700000|2024-10-27 17:05:00|14.4|14.34|14.37|14.31|14.43|14.37|14.36|14.3|34
1730049000000|2024-10-27 17:10:00|14.36|14.3|14.32|14.26|14.39|14.33|14.31|14.25|37
1730049300000|2024-10-27 17:15:00|14.31|14.25|14.29|14.23|14.31|14.25|14.26|14.2|80
1730049600000|2024-10-27 17:20:00|14.3|14.24|14.29|14.23|14.31|14.25|14.27|14.21|46
1730049900000|2024-10-27 17:25:00|14.3|14.24|14.3|14.24|14.32|14.26|14.28|14.22|33
1730050200000|2024-10-27 17:30:00|14.31|14.25|14.33|14.27|14.34|14.28|14.3|14.24|33
1730050500000|2024-10-27 17:35:00|14.34|14.28|14.32|14.26|14.36|14.3|14.31|14.25|71
1730050800000|2024-10-27 17:40:00|14.33|14.27|14.32|14.26|14.35|14.29|14.32|14.26|38
1730051100000|2024-10-27 17:45:00|14.33|14.27|14.32|14.26|14.34|14.28|14.32|14.26|26
1730051400000|2024-10-27 17:50:00|14.33|14.27|14.29|14.23|14.33|14.27|14.27|14.21|17
1730051700000|2024-10-27 17:55:00|14.28|14.22|14.25|14.19|14.28|14.22|14.25|14.19|28
1730052000000|2024-10-27 18:00:00|14.26|14.2|14.26|14.2|14.27|14.21|14.23|14.17|51
1730052300000|2024-10-27 18:05:00|14.25|14.19|14.21|14.15|14.25|14.19|14.2|14.14|31
1730052600000|2024-10-27 18:10:00|14.22|14.16|14.24|14.18|14.27|14.21|14.21|14.15|33
1730052900000|2024-10-27 18:15:00|14.23|14.17|14.23|14.17|14.24|14.18|14.21|14.15|17
1730053200000|2024-10-27 18:20:00|14.22|14.16|14.22|14.16|14.24|14.18|14.22|14.16|15
1730053500000|2024-10-27 18:25:00|14.23|14.17|14.2|14.14|14.23|14.17|14.19|14.13|16
1730053800000|2024-10-27 18:30:00|14.21|14.15|14.18|14.12|14.22|14.16|14.18|14.12|22
1730054100000|2024-10-27 18:35:00|14.19|14.13|14.21|14.15|14.22|14.16|14.18|14.12|25
1730054400000|2024-10-27 18:40:00|14.22|14.16|14.19|14.13|14.22|14.16|14.19|14.13|16
1730054700000|2024-10-27 18:45:00|14.18|14.12|14.16|14.1|14.18|14.12|14.15|14.09|19
1730055000000|2024-10-27 18:50:00|14.15|14.09|14.16|14.1|14.18|14.12|14.14|14.08|24
1730055300000|2024-10-27 18:55:00|14.15|14.09|14.17|14.11|14.2|14.14|14.15|14.09|21
1730055600000|2024-10-27 19:00:00|14.18|14.12|14.15|14.09|14.19|14.13|14.15|14.09|20
1730055900000|2024-10-27 19:05:00|14.14|14.08|14.14|14.08|14.15|14.09|14.1|14.04|23
1730056200000|2024-10-27 19:10:00|14.13|14.07|14.12|14.06|14.13|14.07|14.1|14.04|18
1730056500000|2024-10-27 19:15:00|14.11|14.05|14.12|14.06|14.12|14.06|14.1|14.04|22
1730056800000|2024-10-27 19:20:00|14.11|14.05|14.08|14.02|14.12|14.06|14.07|14.01|34
1730057100000|2024-10-27 19:25:00|14.09|14.03|14.15|14.09|14.17|14.11|14.08|14.02|37
1730057400000|2024-10-27 19:30:00|14.16|14.1|14.14|14.08|14.2|14.14|14.14|14.08|33
1730057700000|2024-10-27 19:35:00|14.13|14.07|14.15|14.09|14.16|14.1|14.13|14.07|33
1730058000000|2024-10-27 19:40:00|14.14|14.08|14.17|14.11|14.18|14.12|14.14|14.08|36
1730058300000|2024-10-27 19:45:00|14.16|14.1|14.15|14.09|14.18|14.12|14.15|14.09|10
1730058600000|2024-10-27 19:50:00|14.14|14.08|14.16|14.1|14.17|14.11|14.14|14.08|29
1730058900000|2024-10-27 19:55:00|14.15|14.09|14.16|14.1|14.17|14.11|14.15|14.09|34
1730059200000|2024-10-27 20:00:00|14.17|14.11|14.2|14.14|14.2|14.14|14.17|14.11|34
1730059500000|2024-10-27 20:05:00|14.19|14.13|14.21|14.15|14.21|14.15|14.16|14.1|25
1730059800000|2024-10-27 20:10:00|14.22|14.16|14.2|14.14|14.22|14.16|14.2|14.14|25
1730060100000|2024-10-27 20:15:00|14.19|14.13|14.2|14.14|14.21|14.15|14.19|14.13|10
1730060400000|2024-10-27 20:20:00|14.21|14.15|14.2|14.14|14.23|14.17|14.2|14.14|26
1730060700000|2024-10-27 20:25:00|14.21|14.15|14.19|14.13|14.21|14.15|14.18|14.12|25
1730061000000|2024-10-27 20:30:00|14.2|14.14|14.2|14.14|14.22|14.16|14.19|14.13|45
1730061300000|2024-10-27 20:35:00|14.19|14.13|14.16|14.1|14.22|14.16|14.16|14.1|34
1730061600000|2024-10-27 20:40:00|14.17|14.11|14.26|14|14.27|14.11|14.15|14|29
1730061900000|2024-10-27 20:45:00|14.25|13.99|14.23|13.97|14.26|14|14.22|13.96|19
1730062200000|2024-10-27 20:50:00|14.22|13.96|14.23|13.97|14.23|13.97|14.21|13.95|20
1730062500000|2024-10-27 20:55:00|14.22|13.96|14.21|13.95|14.23|13.97|14.21|13.95|10
1730062800000|2024-10-27 21:00:00|14.2|13.94|14.21|13.95|14.22|13.96|14.19|13.93|14
1730063100000|2024-10-27 21:05:00|14.22|13.96|14.22|13.96|14.24|13.98|14.21|13.95|15
1730063400000|2024-10-27 21:10:00|14.21|13.95|14.23|13.97|14.23|13.97|14.2|13.94|7
1730063700000|2024-10-27 21:15:00|14.22|13.96|14.21|13.95|14.22|13.96|14.19|13.93|14
1730064000000|2024-10-27 21:20:00|14.22|13.96|14.27|14.01|14.27|14.01|14.21|13.95|30
1730064300000|2024-10-27 21:25:00|14.28|14.02|14.27|14.01|14.28|14.02|14.27|14.01|8
1730064600000|2024-10-27 21:30:00|14.26|14|14.24|13.98|14.26|14|14.24|13.98|13
1730064900000|2024-10-27 21:35:00|14.25|13.99|14.24|13.98|14.25|13.99|14.24|13.98|6
1730065200000|2024-10-27 21:40:00|14.23|13.97|14.29|14.03|14.29|14.03|14.23|13.97|23
1730065500000|2024-10-27 21:45:00|14.3|14.04|14.33|14.07|14.35|14.09|14.3|14.04|52
1730065800000|2024-10-27 21:50:00|14.32|14.06|14.16|14.1|14.33|14.1|14.16|13.99|68
1730066100000|2024-10-27 21:55:00|14.15|14.09|14.16|14.1|14.17|14.11|14.13|14.07|10
1730066400000|2024-10-27 22:00:00|14.17|14.11|14.21|14.15|14.22|14.16|14.17|14.11|39
1730066700000|2024-10-27 22:05:00|14.2|14.14|14.23|14.17|14.23|14.17|14.18|14.12|34
1730067000000|2024-10-27 22:10:00|14.24|14.18|14.23|14.17|14.27|14.21|14.23|14.17|60
1730067300000|2024-10-27 22:15:00|14.24|14.18|14.21|14.15|14.24|14.18|14.2|14.14|34
1730067600000|2024-10-27 22:20:00|14.2|14.14|14.19|14.13|14.22|14.16|14.19|14.13|8
1730067900000|2024-10-27 22:25:00|14.2|14.14|14.22|14.16|14.23|14.17|14.2|14.14|19
1730068200000|2024-10-27 22:30:00|14.23|14.17|14.25|14.19|14.25|14.19|14.21|14.15|33
1730068500000|2024-10-27 22:35:00|14.26|14.2|14.24|14.18|14.27|14.21|14.23|14.17|31
1730068800000|2024-10-27 22:40:00|14.23|14.17|14.26|14.2|14.27|14.21|14.22|14.16|16
1730069100000|2024-10-27 22:45:00|14.27|14.21|14.3|14.24|14.31|14.25|14.24|14.18|32
1730069400000|2024-10-27 22:50:00|14.29|14.23|14.3|14.24|14.32|14.26|14.26|14.2|40
1730069700000|2024-10-27 22:55:00|14.29|14.23|14.28|14.22|14.3|14.24|14.28|14.22|14
1730070000000|2024-10-27 23:00:00|14.27|14.21|14.48|14.42|14.49|14.43|14.27|14.21|79
1730070300000|2024-10-27 23:05:00|14.47|14.41|14.54|14.48|14.58|14.52|14.47|14.41|81
1730070600000|2024-10-27 23:10:00|14.55|14.49|14.57|14.51|14.58|14.52|14.5|14.44|48
1730070900000|2024-10-27 23:15:00|14.58|14.52|14.66|14.6|14.66|14.6|14.57|14.51|101
1730071200000|2024-10-27 23:20:00|14.65|14.59|14.58|14.52|14.65|14.59|14.57|14.51|52
1730071500000|2024-10-27 23:25:00|14.59|14.53|14.52|14.46|14.59|14.53|14.49|14.43|50
1730071800000|2024-10-27 23:30:00|14.51|14.45|14.48|14.42|14.54|14.48|14.48|14.42|37
1730072100000|2024-10-27 23:35:00|14.47|14.41|14.51|14.45|14.52|14.46|14.46|14.4|49
1730072400000|2024-10-27 23:40:00|14.5|14.44|14.49|14.43|14.51|14.45|14.46|14.4|36
1730072700000|2024-10-27 23:45:00|14.5|14.44|14.49|14.43|14.5|14.44|14.45|14.39|38
1730073000000|2024-10-27 23:50:00|14.48|14.42|14.48|14.42|14.49|14.43|14.45|14.39|37
1730073300000|2024-10-27 23:55:00|14.49|14.43|14.46|14.4|14.5|14.44|14.45|14.39|38
1730073600000|2024-10-28 00:00:00|14.47|14.41|14.44|14.38|14.5|14.44|14.43|14.37|42
1730073900000|2024-10-28 00:05:00|14.45|14.39|14.42|14.36|14.45|14.39|14.38|14.32|46
1730074200000|2024-10-28 00:10:00|14.41|14.35|14.44|14.38|14.47|14.41|14.4|14.34|38
1730074500000|2024-10-28 00:15:00|14.43|14.37|14.39|14.33|14.47|14.41|14.36|14.3|47
1730074800000|2024-10-28 00:20:00|14.38|14.32|14.4|14.34|14.42|14.36|14.38|14.32|27
1730075100000|2024-10-28 00:25:00|14.39|14.33|14.4|14.34|14.41|14.35|14.38|14.32|20
1730075400000|2024-10-28 00:30:00|14.39|14.33|14.37|14.31|14.4|14.34|14.34|14.28|29
1730075700000|2024-10-28 00:35:00|14.38|14.32|14.36|14.3|14.4|14.34|14.36|14.3|29
1730076000000|2024-10-28 00:40:00|14.37|14.31|14.26|14.2|14.37|14.31|14.26|14.2|44
1730076300000|2024-10-28 00:45:00|14.27|14.21|14.27|14.21|14.31|14.25|14.26|14.2|47
1730076600000|2024-10-28 00:50:00|14.28|14.22|14.24|14.18|14.29|14.23|14.23|14.17|29
1730076900000|2024-10-28 00:55:00|14.23|14.17|14.25|14.19|14.27|14.21|14.23|14.17|31
1730077200000|2024-10-28 01:00:00|14.24|14.18|14.27|14.21|14.28|14.22|14.22|14.16|34
1730077500000|2024-10-28 01:05:00|14.26|14.2|14.28|14.22|14.3|14.24|14.26|14.2|47
1730077800000|2024-10-28 01:10:00|14.27|14.21|14.22|14.16|14.28|14.22|14.2|14.14|34
1730078100000|2024-10-28 01:15:00|14.21|14.15|14.19|14.13|14.22|14.16|14.18|14.12|31
1730078400000|2024-10-28 01:20:00|14.2|14.14|14.16|14.1|14.2|14.14|14.15|14.09|41
1730078700000|2024-10-28 01:25:00|14.17|14.11|14.17|14.11|14.18|14.12|14.15|14.09|29
1730079000000|2024-10-28 01:30:00|14.16|14.1|14.2|14.14|14.21|14.15|14.15|14.09|25
1730079300000|2024-10-28 01:35:00|14.19|14.13|14.29|14.23|14.29|14.23|14.18|14.12|37
1730079600000|2024-10-28 01:40:00|14.28|14.22|14.26|14.2|14.29|14.23|14.26|14.2|17
1730079900000|2024-10-28 01:45:00|14.25|14.19|14.27|14.21|14.27|14.21|14.25|14.19|15
1730080200000|2024-10-28 01:50:00|14.26|14.2|14.21|14.15|14.27|14.21|14.2|14.14|20
1730080500000|2024-10-28 01:55:00|14.2|14.14|14.24|14.18|14.26|14.2|14.19|14.13|29
1730080800000|2024-10-28 02:00:00|14.23|14.17|14.25|14.19|14.26|14.2|14.21|14.15|29
1730081100000|2024-10-28 02:05:00|14.26|14.2|14.35|14.29|14.35|14.29|14.25|14.19|38
1730081400000|2024-10-28 02:10:00|14.34|14.28|14.35|14.29|14.36|14.3|14.33|14.27|36
1730081700000|2024-10-28 02:15:00|14.36|14.3|14.37|14.31|14.37|14.31|14.33|14.27|28
1730082000000|2024-10-28 02:20:00|14.36|14.3|14.38|14.32|14.39|14.33|14.34|14.28|33
1730082300000|2024-10-28 02:25:00|14.37|14.31|14.58|14.52|14.59|14.53|14.37|14.31|76
1730082600000|2024-10-28 02:30:00|14.59|14.53|14.46|14.4|14.59|14.53|14.45|14.39|48
1730082900000|2024-10-28 02:35:00|14.47|14.41|14.5|14.44|14.51|14.45|14.46|14.4|50
1730083200000|2024-10-28 02:40:00|14.49|14.43|14.48|14.42|14.5|14.44|14.42|14.36|60
1730083500000|2024-10-28 02:45:00|14.47|14.41|14.5|14.44|14.5|14.44|14.44|14.38|42
1730083800000|2024-10-28 02:50:00|14.51|14.45|14.57|14.51|14.58|14.52|14.49|14.43|43
1730084100000|2024-10-28 02:55:00|14.56|14.5|14.59|14.53|14.65|14.59|14.56|14.5|81
1730084400000|2024-10-28 03:00:00|14.58|14.52|14.64|14.58|14.64|14.58|14.52|14.46|61
1730084700000|2024-10-28 03:05:00|14.63|14.57|14.62|14.56|14.66|14.6|14.62|14.56|68
1730085000000|2024-10-28 03:10:00|14.63|14.57|14.56|14.5|14.65|14.59|14.55|14.49|51
1730085300000|2024-10-28 03:15:00|14.57|14.51|14.54|14.48|14.57|14.51|14.5|14.44|41
1730085600000|2024-10-28 03:20:00|14.55|14.49|14.55|14.49|14.56|14.5|14.5|14.44|34
1730085900000|2024-10-28 03:25:00|14.54|14.48|14.52|14.46|14.56|14.5|14.5|14.44|35
1730086200000|2024-10-28 03:30:00|14.53|14.47|14.5|14.44|14.56|14.5|14.48|14.42|40
1730086500000|2024-10-28 03:35:00|14.51|14.45|14.47|14.41|14.53|14.47|14.46|14.4|49
1730086800000|2024-10-28 03:40:00|14.46|14.4|14.43|14.37|14.48|14.42|14.38|14.32|51
1730087100000|2024-10-28 03:45:00|14.42|14.36|14.35|14.29|14.43|14.37|14.32|14.26|78
1730087400000|2024-10-28 03:50:00|14.36|14.3|14.34|14.28|14.39|14.33|14.31|14.25|78
1730087700000|2024-10-28 03:55:00|14.35|14.29|14.35|14.29|14.37|14.31|14.33|14.27|47
1730088000000|2024-10-28 04:00:00|14.34|14.28|14.44|14.38|14.44|14.38|14.31|14.25|50
1730088300000|2024-10-28 04:05:00|14.45|14.39|14.5|14.44|14.53|14.47|14.44|14.38|77
1730088600000|2024-10-28 04:10:00|14.51|14.45|14.55|14.49|14.57|14.51|14.48|14.42|55
1730088900000|2024-10-28 04:15:00|14.54|14.48|14.55|14.49|14.56|14.5|14.5|14.44|54
1730089200000|2024-10-28 04:20:00|14.54|14.48|14.44|14.38|14.55|14.49|14.44|14.38|41
1730089500000|2024-10-28 04:25:00|14.43|14.37|14.44|14.38|14.45|14.39|14.41|14.35|48
1730089800000|2024-10-28 04:30:00|14.42|14.36|14.43|14.37|14.47|14.41|14.41|14.35|46
1730090100000|2024-10-28 04:35:00|14.44|14.38|14.44|14.38|14.45|14.39|14.42|14.36|27
1730090400000|2024-10-28 04:40:00|14.43|14.37|14.39|14.33|14.44|14.38|14.39|14.33|25
1730090700000|2024-10-28 04:45:00|14.4|14.34|14.45|14.39|14.45|14.39|14.4|14.34|30
1730091000000|2024-10-28 04:50:00|14.44|14.38|14.47|14.41|14.5|14.44|14.44|14.38|34
1730091300000|2024-10-28 04:55:00|14.48|14.42|14.49|14.43|14.5|14.44|14.47|14.41|12
1730091600000|2024-10-28 05:00:00|14.5|14.44|14.47|14.41|14.5|14.44|14.45|14.39|18
1730091900000|2024-10-28 05:05:00|14.48|14.42|14.53|14.47|14.54|14.48|14.45|14.39|41
1730092200000|2024-10-28 05:10:00|14.52|14.46|14.43|14.37|14.52|14.46|14.42|14.36|35
1730092500000|2024-10-28 05:15:00|14.42|14.36|14.43|14.37|14.46|14.4|14.42|14.36|44
1730092800000|2024-10-28 05:20:00|14.44|14.38|14.41|14.35|14.45|14.39|14.4|14.34|30
1730093100000|2024-10-28 05:25:00|14.4|14.34|14.38|14.32|14.43|14.37|14.37|14.31|25
1730093400000|2024-10-28 05:30:00|14.37|14.31|14.31|14.25|14.37|14.31|14.28|14.22|42
1730093700000|2024-10-28 05:35:00|14.32|14.26|14.36|14.3|14.39|14.33|14.32|14.26|44
1730094000000|2024-10-28 05:40:00|14.35|14.29|14.34|14.28|14.39|14.33|14.32|14.26|40
1730094300000|2024-10-28 05:45:00|14.33|14.27|14.33|14.27|14.37|14.31|14.33|14.27|31
1730094600000|2024-10-28 05:50:00|14.32|14.26|14.41|14.35|14.43|14.37|14.32|14.26|50
1730094900000|2024-10-28 05:55:00|14.4|14.34|14.35|14.29|14.41|14.35|14.35|14.29|30
1730095200000|2024-10-28 06:00:00|14.34|14.28|14.31|14.25|14.35|14.29|14.3|14.24|32
1730095500000|2024-10-28 06:05:00|14.32|14.26|14.3|14.24|14.33|14.27|14.28|14.22|32
1730095800000|2024-10-28 06:10:00|14.31|14.25|14.26|14.2|14.31|14.25|14.24|14.18|38
1730096100000|2024-10-28 06:15:00|14.25|14.19|14.25|14.19|14.27|14.21|14.24|14.18|39
1730096400000|2024-10-28 06:20:00|14.24|14.18|14.27|14.21|14.29|14.23|14.24|14.18|30
1730096700000|2024-10-28 06:25:00|14.28|14.22|14.29|14.23|14.29|14.23|14.22|14.16|20
1730097000000|2024-10-28 06:30:00|14.28|14.22|14.27|14.21|14.29|14.23|14.25|14.19|42
1730097300000|2024-10-28 06:35:00|14.28|14.22|14.29|14.23|14.3|14.24|14.27|14.21|34
1730097600000|2024-10-28 06:40:00|14.3|14.24|14.26|14.2|14.3|14.24|14.25|14.19|31
1730097900000|2024-10-28 06:45:00|14.25|14.19|14.34|14.28|14.35|14.29|14.25|14.19|32
1730098200000|2024-10-28 06:50:00|14.33|14.27|14.33|14.27|14.37|14.31|14.32|14.26|27
1730098500000|2024-10-28 06:55:00|14.34|14.28|14.34|14.28|14.35|14.29|14.33|14.27|21
1730098800000|2024-10-28 07:00:00|14.35|14.29|14.36|14.3|14.39|14.33|14.34|14.28|54
1730099100000|2024-10-28 07:05:00|14.35|14.29|14.42|14.36|14.42|14.36|14.33|14.27|50
1730099400000|2024-10-28 07:10:00|14.41|14.35|14.47|14.41|14.47|14.41|14.39|14.33|55
1730099700000|2024-10-28 07:15:00|14.46|14.4|14.48|14.42|14.51|14.45|14.42|14.36|93
1730100000000|2024-10-28 07:20:00|14.49|14.43|14.49|14.43|14.49|14.43|14.44|14.38|45
1730100300000|2024-10-28 07:25:00|14.48|14.42|14.45|14.39|14.5|14.44|14.43|14.37|48
1730100600000|2024-10-28 07:30:00|14.46|14.4|14.41|14.35|14.47|14.41|14.38|14.32|48
1730100900000|2024-10-28 07:35:00|14.4|14.34|14.44|14.38|14.48|14.42|14.4|14.34|45
1730101200000|2024-10-28 07:40:00|14.45|14.39|14.43|14.37|14.46|14.4|14.42|14.36|34
1730101500000|2024-10-28 07:45:00|14.42|14.36|14.38|14.32|14.43|14.37|14.34|14.28|40
1730101800000|2024-10-28 07:50:00|14.39|14.33|14.39|14.33|14.4|14.34|14.37|14.31|39
1730102100000|2024-10-28 07:55:00|14.38|14.32|14.37|14.31|14.39|14.33|14.35|14.29|26
1730102400000|2024-10-28 08:00:00|14.38|14.32|14.4|14.34|14.41|14.35|14.36|14.3|45
1730102700000|2024-10-28 08:05:00|14.39|14.33|14.38|14.32|14.4|14.34|14.36|14.3|30
1730103000000|2024-10-28 08:10:00|14.39|14.33|14.45|14.39|14.45|14.39|14.37|14.31|33
1730103300000|2024-10-28 08:15:00|14.44|14.38|14.42|14.36|14.45|14.39|14.41|14.35|27
1730103600000|2024-10-28 08:20:00|14.41|14.35|14.4|14.34|14.43|14.37|14.4|14.34|26
1730103900000|2024-10-28 08:25:00|14.41|14.35|14.41|14.35|14.43|14.37|14.4|14.34|7
1730104200000|2024-10-28 08:30:00|14.4|14.34|14.35|14.29|14.4|14.34|14.35|14.29|16
1730104500000|2024-10-28 08:35:00|14.34|14.28|14.32|14.26|14.35|14.29|14.32|14.26|19
1730104800000|2024-10-28 08:40:00|14.33|14.27|14.34|14.28|14.36|14.3|14.31|14.25|24
1730105100000|2024-10-28 08:45:00|14.33|14.27|14.35|14.29|14.36|14.3|14.32|14.26|21
1730105400000|2024-10-28 08:50:00|14.34|14.28|14.33|14.27|14.35|14.29|14.32|14.26|18
1730105700000|2024-10-28 08:55:00|14.34|14.28|14.35|14.29|14.36|14.3|14.34|14.28|12
1730106000000|2024-10-28 09:00:00|14.36|14.3|14.35|14.29|14.37|14.31|14.32|14.26|24
1730106300000|2024-10-28 09:05:00|14.36|14.3|14.36|14.3|14.38|14.32|14.36|14.3|9
1730106600000|2024-10-28 09:10:00|14.37|14.31|14.36|14.3|14.4|14.34|14.35|14.29|34
1730106900000|2024-10-28 09:15:00|14.35|14.29|14.3|14.24|14.35|14.29|14.29|14.23|16
1730107200000|2024-10-28 09:20:00|14.29|14.23|14.28|14.22|14.3|14.24|14.27|14.21|20
1730107500000|2024-10-28 09:25:00|14.27|14.21|14.28|14.22|14.3|14.24|14.27|14.21|20
1730107800000|2024-10-28 09:30:00|14.27|14.21|14.26|14.2|14.27|14.21|14.25|14.19|24
1730108100000|2024-10-28 09:35:00|14.27|14.21|14.3|14.24|14.31|14.25|14.26|14.2|22
1730108400000|2024-10-28 09:40:00|14.31|14.25|14.34|14.28|14.34|14.28|14.3|14.24|18
1730108700000|2024-10-28 09:45:00|14.35|14.29|14.36|14.3|14.36|14.3|14.33|14.27|14
1730109000000|2024-10-28 09:50:00|14.35|14.29|14.41|14.35|14.42|14.36|14.35|14.29|35
1730109300000|2024-10-28 09:55:00|14.42|14.36|14.47|14.41|14.47|14.41|14.42|14.36|34
1730109600000|2024-10-28 10:00:00|14.46|14.4|14.51|14.45|14.52|14.46|14.45|14.39|32
1730109900000|2024-10-28 10:05:00|14.5|14.44|14.55|14.49|14.55|14.49|14.47|14.41|38
1730110200000|2024-10-28 10:10:00|14.54|14.48|14.55|14.49|14.56|14.5|14.52|14.46|28
1730110500000|2024-10-28 10:15:00|14.52|14.46|14.52|14.46|14.55|14.49|14.52|14.46|15
1730110800000|2024-10-28 10:20:00|14.51|14.45|14.54|14.48|14.57|14.51|14.49|14.43|58
1730111100000|2024-10-28 10:25:00|14.55|14.49|14.61|14.55|14.62|14.56|14.54|14.48|63
1730111400000|2024-10-28 10:30:00|14.62|14.56|14.6|14.54|14.62|14.56|14.58|14.52|60
1730111700000|2024-10-28 10:35:00|14.59|14.53|14.58|14.52|14.62|14.56|14.57|14.51|44
1730112000000|2024-10-28 10:40:00|14.59|14.53|14.59|14.53|14.63|14.57|14.57|14.51|47
1730112300000|2024-10-28 10:45:00|14.6|14.54|14.57|14.51|14.6|14.54|14.55|14.49|26
1730112600000|2024-10-28 10:50:00|14.58|14.52|14.59|14.53|14.59|14.53|14.57|14.51|20
1730112900000|2024-10-28 10:55:00|14.58|14.52|14.61|14.55|14.63|14.57|14.58|14.52|22
1730113200000|2024-10-28 11:00:00|14.6|14.54|14.51|14.45|14.6|14.54|14.49|14.43|37
1730113500000|2024-10-28 11:05:00|14.52|14.46|14.58|14.52|14.59|14.53|14.52|14.46|41
1730113800000|2024-10-28 11:10:00|14.59|14.53|14.61|14.55|14.67|14.61|14.59|14.53|49
1730114100000|2024-10-28 11:15:00|14.6|14.54|14.54|14.48|14.61|14.55|14.54|14.48|27
1730114400000|2024-10-28 11:20:00|14.55|14.49|14.57|14.51|14.58|14.52|14.53|14.47|31
1730114700000|2024-10-28 11:25:00|14.58|14.52|14.68|14.62|14.71|14.65|14.57|14.51|48
1730115000000|2024-10-28 11:30:00|14.69|14.63|14.73|14.67|14.73|14.67|14.68|14.62|63
1730115300000|2024-10-28 11:35:00|14.72|14.66|14.63|14.57|14.72|14.66|14.63|14.57|24
1730115600000|2024-10-28 11:40:00|14.62|14.56|14.61|14.55|14.64|14.58|14.59|14.53|28
1730115900000|2024-10-28 11:45:00|14.62|14.56|14.6|14.54|14.65|14.59|14.59|14.53|33
1730116200000|2024-10-28 11:50:00|14.61|14.55|14.61|14.55|14.64|14.58|14.6|14.54|25
1730116500000|2024-10-28 11:55:00|14.6|14.54|14.6|14.54|14.62|14.56|14.57|14.51|29
1730116800000|2024-10-28 12:00:00|14.61|14.55|14.63|14.57|14.67|14.61|14.61|14.55|44
1730117100000|2024-10-28 12:05:00|14.62|14.56|14.57|14.51|14.69|14.63|14.55|14.49|51
1730117400000|2024-10-28 12:10:00|14.56|14.5|14.58|14.52|14.59|14.53|14.54|14.48|47
1730117700000|2024-10-28 12:15:00|14.59|14.53|14.66|14.6|14.68|14.62|14.57|14.51|64
1730118000000|2024-10-28 12:20:00|14.67|14.61|14.68|14.62|14.7|14.64|14.67|14.61|42
1730118300000|2024-10-28 12:25:00|14.69|14.63|14.7|14.64|14.72|14.66|14.66|14.6|50
1730118600000|2024-10-28 12:30:00|14.69|14.63|14.72|14.66|14.75|14.69|14.69|14.63|61
1730118900000|2024-10-28 12:35:00|14.73|14.67|14.68|14.62|14.77|14.71|14.67|14.61|52
1730119200000|2024-10-28 12:40:00|14.67|14.61|14.77|14.71|14.77|14.71|14.67|14.61|64
1730119500000|2024-10-28 12:45:00|14.76|14.7|14.72|14.66|14.8|14.74|14.72|14.66|67
1730119800000|2024-10-28 12:50:00|14.71|14.65|14.73|14.67|14.77|14.71|14.71|14.65|54
1730120100000|2024-10-28 12:55:00|14.72|14.66|14.8|14.74|14.81|14.75|14.72|14.66|57
1730120400000|2024-10-28 13:00:00|14.81|14.75|14.77|14.71|14.82|14.76|14.74|14.68|57
1730120700000|2024-10-28 13:05:00|14.76|14.7|14.77|14.71|14.79|14.73|14.72|14.66|40
1730121000000|2024-10-28 13:10:00|14.78|14.72|14.8|14.74|14.82|14.76|14.78|14.72|35
1730121300000|2024-10-28 13:15:00|14.81|14.75|14.88|14.82|14.9|14.84|14.81|14.75|67
1730121600000|2024-10-28 13:20:00|14.89|14.83|14.88|14.82|14.94|14.88|14.85|14.79|73
1730121900000|2024-10-28 13:25:00|14.89|14.83|14.83|14.77|14.92|14.86|14.8|14.74|88
1730122200000|2024-10-28 13:30:00|14.84|14.78|14.85|14.79|14.9|14.84|14.79|14.73|70
1730122500000|2024-10-28 13:35:00|14.84|14.78|14.81|14.75|14.88|14.82|14.78|14.72|80
1730122800000|2024-10-28 13:40:00|14.8|14.74|14.86|14.8|14.89|14.83|14.78|14.72|76
1730123100000|2024-10-28 13:45:00|14.85|14.79|14.87|14.81|14.9|14.84|14.84|14.78|75
1730123400000|2024-10-28 13:50:00|14.88|14.82|14.76|14.7|14.88|14.82|14.75|14.69|63
1730123700000|2024-10-28 13:55:00|14.75|14.69|14.72|14.66|14.79|14.73|14.71|14.65|68
1730124000000|2024-10-28 14:00:00|14.73|14.67|14.69|14.63|14.75|14.69|14.65|14.59|111
1730124300000|2024-10-28 14:05:00|14.7|14.64|14.78|14.72|14.83|14.77|14.68|14.62|79
1730124600000|2024-10-28 14:10:00|14.77|14.71|14.78|14.72|14.8|14.74|14.76|14.7|64
1730124900000|2024-10-28 14:15:00|14.79|14.73|14.68|14.62|14.8|14.74|14.67|14.61|73
1730125200000|2024-10-28 14:20:00|14.69|14.63|14.71|14.65|14.71|14.65|14.64|14.58|89
1730125500000|2024-10-28 14:25:00|14.72|14.66|14.71|14.65|14.73|14.67|14.69|14.63|54
1730125800000|2024-10-28 14:30:00|14.7|14.64|14.75|14.69|14.77|14.71|14.7|14.64|67
1730126100000|2024-10-28 14:35:00|14.74|14.68|14.89|14.83|14.9|14.84|14.73|14.67|58
1730126400000|2024-10-28 14:40:00|14.9|14.84|15.02|14.96|15.03|14.97|14.9|14.84|115
1730126700000|2024-10-28 14:45:00|15.03|14.97|14.98|14.92|15.08|15.02|14.97|14.91|90
1730127000000|2024-10-28 14:50:00|14.99|14.93|15.06|15|15.16|15.1|14.98|14.92|125
1730127300000|2024-10-28 14:55:00|15.05|14.99|15.09|15.03|15.13|15.07|15.05|14.99|99
1730127600000|2024-10-28 15:00:00|15.08|15.02|15.05|14.99|15.14|15.08|14.98|14.92|106
1730127900000|2024-10-28 15:05:00|15.04|14.98|14.93|14.87|15.05|14.99|14.91|14.85|110
1730128200000|2024-10-28 15:10:00|14.94|14.88|14.87|14.81|15|14.94|14.87|14.81|82
1730128500000|2024-10-28 15:15:00|14.88|14.82|14.88|14.82|14.92|14.86|14.87|14.81|41
1730128800000|2024-10-28 15:20:00|14.87|14.81|14.84|14.78|14.89|14.83|14.83|14.77|84
1730129100000|2024-10-28 15:25:00|14.83|14.77|14.79|14.73|14.85|14.79|14.77|14.71|65
1730129400000|2024-10-28 15:30:00|14.78|14.72|14.82|14.76|14.84|14.78|14.76|14.7|83
1730129700000|2024-10-28 15:35:00|14.81|14.75|14.8|14.74|14.84|14.78|14.77|14.71|61
1730130000000|2024-10-28 15:40:00|14.79|14.73|14.81|14.75|14.84|14.78|14.78|14.72|48
1730130300000|2024-10-28 15:45:00|14.8|14.74|14.88|14.82|14.88|14.82|14.79|14.73|64
1730130600000|2024-10-28 15:50:00|14.87|14.81|14.85|14.79|14.88|14.82|14.84|14.78|51
1730130900000|2024-10-28 15:55:00|14.84|14.78|14.83|14.77|14.86|14.8|14.78|14.72|67
1730131200000|2024-10-28 16:00:00|14.82|14.76|14.9|14.84|14.94|14.88|14.82|14.76|69
1730131500000|2024-10-28 16:05:00|14.89|14.83|14.92|14.86|14.93|14.87|14.89|14.83|32
1730131800000|2024-10-28 16:10:00|14.94|14.88|15|14.94|15.02|14.96|14.93|14.87|61
1730132100000|2024-10-28 16:15:00|15.01|14.95|15.04|14.98|15.07|15.01|15.01|14.95|71
1730132400000|2024-10-28 16:20:00|15.05|14.99|15.01|14.95|15.05|14.99|15|14.94|15
1730132700000|2024-10-28 16:25:00|15|14.94|15.02|14.96|15.03|14.97|15|14.94|23
1730133000000|2024-10-28 16:30:00|15.01|14.95|15.03|14.97|15.03|14.97|15|14.94|9
1730133300000|2024-10-28 16:35:00|15.02|14.96|15.01|14.95|15.09|15.03|14.99|14.93|63
1730133600000|2024-10-28 16:40:00|15.02|14.96|15.13|15.07|15.13|15.07|15.01|14.95|50
1730133900000|2024-10-28 16:45:00|15.12|15.06|15.07|15.01|15.16|15.1|15.06|15|60
1730134200000|2024-10-28 16:50:00|15.06|15|15.08|15.02|15.1|15.04|15.01|14.95|87
1730134500000|2024-10-28 16:55:00|15.07|15.01|15.01|14.95|15.08|15.02|15.01|14.95|64
1730134800000|2024-10-28 17:00:00|15.02|14.96|15|14.94|15.04|14.98|14.94|14.88|81
1730135100000|2024-10-28 17:05:00|15.01|14.95|15.03|14.97|15.05|14.99|14.89|14.83|97
1730135400000|2024-10-28 17:10:00|15.04|14.98|15.14|15.08|15.17|15.11|15.03|14.97|126
1730135700000|2024-10-28 17:15:00|15.13|15.07|15.06|15|15.13|15.07|15.05|14.99|85
1730136000000|2024-10-28 17:20:00|15.05|14.99|15.08|15.02|15.08|15.02|15|14.94|58
1730136300000|2024-10-28 17:25:00|15.07|15.01|15.12|15.06|15.13|15.07|15|14.94|48
1730136600000|2024-10-28 17:30:00|15.11|15.05|15.15|15.09|15.16|15.1|15.08|15.02|75
1730136900000|2024-10-28 17:35:00|15.16|15.1|15.14|15.08|15.18|15.12|15.13|15.07|49
1730137200000|2024-10-28 17:40:00|15.15|15.09|15.15|15.09|15.19|15.13|15.12|15.06|59
1730137500000|2024-10-28 17:45:00|15.14|15.08|15.1|15.04|15.17|15.11|15.08|15.02|72
1730137800000|2024-10-28 17:50:00|15.09|15.03|15.13|15.07|15.13|15.07|15.06|15|45
1730138100000|2024-10-28 17:55:00|15.12|15.06|15.07|15.01|15.12|15.06|15.06|15|37
1730138400000|2024-10-28 18:00:00|15.06|15|15.1|15.04|15.12|15.06|15.06|15|55
1730138700000|2024-10-28 18:05:00|15.09|15.03|15.23|15.17|15.32|15.26|15.08|15.02|116
1730139000000|2024-10-28 18:10:00|15.22|15.16|15.3|15.24|15.32|15.26|15.17|15.11|92
1730139300000|2024-10-28 18:15:00|15.29|15.23|15.27|15.21|15.33|15.27|15.25|15.19|75
1730139600000|2024-10-28 18:20:00|15.26|15.2|15.2|15.14|15.28|15.22|15.16|15.1|88
1730139900000|2024-10-28 18:25:00|15.21|15.15|15.21|15.15|15.26|15.2|15.18|15.12|53
1730140200000|2024-10-28 18:30:00|15.22|15.16|15.18|15.12|15.25|15.19|15.16|15.1|50
1730140500000|2024-10-28 18:35:00|15.19|15.13|15.24|15.18|15.25|15.19|15.19|15.13|55
1730140800000|2024-10-28 18:40:00|15.25|15.19|15.23|15.17|15.25|15.19|15.18|15.12|43
1730141100000|2024-10-28 18:45:00|15.24|15.18|15.26|15.2|15.27|15.21|15.2|15.14|45
1730141400000|2024-10-28 18:50:00|15.27|15.21|15.28|15.22|15.3|15.24|15.12|15.06|95
1730141700000|2024-10-28 18:55:00|15.27|15.21|15.35|15.29|15.36|15.3|15.24|15.18|59
1730142000000|2024-10-28 19:00:00|15.34|15.28|15.46|15.4|15.48|15.42|15.32|15.26|100
1730142300000|2024-10-28 19:05:00|15.47|15.41|15.5|15.44|15.53|15.47|15.42|15.36|133
1730142600000|2024-10-28 19:10:00|15.49|15.43|15.62|15.56|15.65|15.59|15.44|15.38|108
1730142900000|2024-10-28 19:15:00|15.63|15.57|15.77|15.71|15.79|15.73|15.6|15.54|127
1730143200000|2024-10-28 19:20:00|15.76|15.7|15.73|15.67|15.82|15.76|15.69|15.63|134
1730143500000|2024-10-28 19:25:00|15.72|15.66|15.62|15.56|15.73|15.67|15.57|15.51|116
1730143800000|2024-10-28 19:30:00|15.63|15.57|15.66|15.6|15.77|15.71|15.61|15.55|103
1730144100000|2024-10-28 19:35:00|15.65|15.59|15.86|15.8|15.91|15.85|15.65|15.59|134
1730144400000|2024-10-28 19:40:00|15.85|15.79|15.96|15.9|15.96|15.9|15.83|15.77|115
1730144700000|2024-10-28 19:45:00|15.95|15.89|16.09|16.03|16.23|16.17|15.95|15.89|214
1730145000000|2024-10-28 19:50:00|16.07|16.01|15.94|15.88|16.1|16.04|15.86|15.8|145
1730145300000|2024-10-28 19:55:00|15.93|15.87|15.87|15.81|15.94|15.88|15.82|15.76|113
1730145600000|2024-10-28 20:00:00|15.86|15.8|15.85|15.79|15.96|15.9|15.85|15.79|105
1730145900000|2024-10-28 20:05:00|15.86|15.8|15.76|15.7|15.87|15.81|15.73|15.67|91
1730146200000|2024-10-28 20:10:00|15.75|15.69|15.76|15.7|15.77|15.71|15.71|15.65|86
1730146500000|2024-10-28 20:15:00|15.75|15.69|15.76|15.7|15.82|15.76|15.75|15.69|73
1730146800000|2024-10-28 20:20:00|15.77|15.71|15.76|15.7|15.79|15.73|15.73|15.67|77
1730147100000|2024-10-28 20:25:00|15.75|15.69|15.75|15.69|15.77|15.71|15.69|15.63|69
1730147400000|2024-10-28 20:30:00|15.74|15.68|15.75|15.69|15.79|15.73|15.73|15.67|71
1730147700000|2024-10-28 20:35:00|15.76|15.7|15.75|15.69|15.79|15.73|15.75|15.69|56
1730148000000|2024-10-28 20:40:00|15.76|15.7|15.74|15.68|15.77|15.71|15.71|15.65|51
1730148300000|2024-10-28 20:45:00|15.73|15.67|15.72|15.66|15.73|15.67|15.69|15.63|58
1730148600000|2024-10-28 20:50:00|15.73|15.67|15.74|15.68|15.74|15.68|15.69|15.63|54
1730148900000|2024-10-28 20:55:00|15.75|15.69|15.83|15.77|15.84|15.78|15.73|15.67|52
1730149200000|2024-10-28 21:00:00|15.84|15.78|15.87|15.81|15.91|15.85|15.83|15.77|88
1730149500000|2024-10-28 21:05:00|15.88|15.82|15.9|15.84|15.9|15.84|15.85|15.79|94
1730149800000|2024-10-28 21:10:00|15.89|15.83|15.99|15.93|16|15.94|15.89|15.83|109
1730150100000|2024-10-28 21:15:00|16|15.94|15.94|15.88|16.06|16|15.94|15.88|142
1730150400000|2024-10-28 21:20:00|15.95|15.89|15.86|15.8|15.95|15.89|15.84|15.78|80
1730150700000|2024-10-28 21:25:00|15.85|15.79|15.89|15.83|15.91|15.85|15.84|15.78|65
1730151000000|2024-10-28 21:30:00|15.9|15.84|15.93|15.87|15.93|15.87|15.88|15.82|48
1730151300000|2024-10-28 21:35:00|15.94|15.88|15.93|15.87|15.98|15.92|15.92|15.86|106
1730151600000|2024-10-28 21:40:00|15.92|15.86|15.94|15.88|15.97|15.91|15.92|15.86|56
1730151900000|2024-10-28 21:45:00|15.95|15.89|16.04|15.98|16.05|15.99|15.94|15.88|58
1730152200000|2024-10-28 21:50:00|16.03|15.97|15.99|15.93|16.05|15.99|15.99|15.93|37
1730152500000|2024-10-28 21:55:00|15.98|15.92|16.06|16|16.06|16|15.98|15.92|33
1730152800000|2024-10-28 22:00:00|16.1|16.04|16.03|15.97|16.17|16.11|15.98|15.92|110
1730153100000|2024-10-28 22:05:00|16.04|15.98|16.18|16.12|16.22|16.16|16.03|15.97|125
1730153400000|2024-10-28 22:10:00|16.17|16.11|16.2|16.14|16.2|16.14|16.11|16.05|97
1730153700000|2024-10-28 22:15:00|16.21|16.15|16.06|16|16.22|16.16|16.04|15.98|85
1730154000000|2024-10-28 22:20:00|16.07|16.01|16.09|16.03|16.1|16.04|16.03|15.97|65
1730154300000|2024-10-28 22:25:00|16.08|16.02|16.06|16|16.08|16.02|16.04|15.98|36
1730154600000|2024-10-28 22:30:00|16.05|15.99|15.97|15.91|16.05|15.99|15.96|15.9|39
1730154900000|2024-10-28 22:35:00|15.98|15.92|15.86|15.8|15.99|15.93|15.83|15.77|118
1730155200000|2024-10-28 22:40:00|15.87|15.81|15.76|15.7|15.9|15.84|15.75|15.69|98
1730155500000|2024-10-28 22:45:00|15.77|15.71|15.82|15.76|15.86|15.8|15.76|15.7|96
1730155800000|2024-10-28 22:50:00|15.81|15.75|15.85|15.79|15.88|15.82|15.81|15.75|59
1730156100000|2024-10-28 22:55:00|15.84|15.78|15.86|15.8|15.88|15.82|15.82|15.76|53
1730156400000|2024-10-28 23:00:00|15.87|15.81|15.94|15.88|15.96|15.9|15.86|15.8|99
1730156700000|2024-10-28 23:05:00|15.95|15.89|16.11|16.05|16.11|16.05|15.9|15.84|81
1730157000000|2024-10-28 23:10:00|16.1|16.04|16.04|15.98|16.14|16.08|16.02|15.96|83
1730157300000|2024-10-28 23:15:00|16.05|15.99|16.19|16.13|16.19|16.13|16.04|15.98|93
1730157600000|2024-10-28 23:20:00|16.2|16.14|16.19|16.13|16.2|16.14|16.13|16.07|65
1730157900000|2024-10-28 23:25:00|16.18|16.12|16.09|16.03|16.2|16.14|16.07|16.01|80
1730158200000|2024-10-28 23:30:00|16.1|16.04|16.13|16.07|16.14|16.08|16.08|16.02|99
1730158500000|2024-10-28 23:35:00|16.14|16.08|16.2|16.14|16.2|16.14|16.14|16.08|68
1730158800000|2024-10-28 23:40:00|16.21|16.15|16.22|16.16|16.29|16.23|16.21|16.15|81
1730159100000|2024-10-28 23:45:00|16.21|16.15|16.14|16.08|16.21|16.15|16.11|16.05|89
1730159400000|2024-10-28 23:50:00|16.15|16.09|16.13|16.07|16.17|16.11|16.09|16.03|62
1730159700000|2024-10-28 23:55:00|16.12|16.06|16.18|16.12|16.2|16.14|16.12|16.06|51
1730160000000|2024-10-29 00:00:00|16.17|16.11|16.22|16.16|16.22|16.16|16.1|16.04|87
1730160300000|2024-10-29 00:05:00|16.23|16.17|16.18|16.12|16.24|16.18|16.09|16.03|85
1730160600000|2024-10-29 00:10:00|16.16|16.1|16.36|16.3|16.39|16.33|16.15|16.09|87
1730160900000|2024-10-29 00:15:00|16.35|16.29|16.48|16.42|16.58|16.52|16.35|16.29|152
1730161200000|2024-10-29 00:20:00|16.49|16.43|16.45|16.39|16.51|16.45|16.38|16.32|110
1730161500000|2024-10-29 00:25:00|16.44|16.38|16.48|16.42|16.57|16.51|16.44|16.38|98
1730161800000|2024-10-29 00:30:00|16.47|16.41|16.48|16.42|16.51|16.45|16.41|16.35|92
1730162100000|2024-10-29 00:35:00|16.47|16.41|16.56|16.5|16.57|16.51|16.41|16.35|99
1730162400000|2024-10-29 00:40:00|16.55|16.49|16.56|16.5|16.58|16.52|16.46|16.4|82
1730162700000|2024-10-29 00:45:00|16.55|16.49|16.83|16.77|16.83|16.77|16.55|16.49|156
1730163000000|2024-10-29 00:50:00|16.82|16.76|16.84|16.78|16.91|16.85|16.81|16.75|148
1730163300000|2024-10-29 00:55:00|16.82|16.76|16.83|16.77|16.93|16.87|16.82|16.76|121
1730163600000|2024-10-29 01:00:00|16.82|16.76|16.66|16.6|16.83|16.77|16.6|16.54|158
1730163900000|2024-10-29 01:05:00|16.67|16.61|16.66|16.6|16.73|16.67|16.63|16.57|140
1730164200000|2024-10-29 01:10:00|16.65|16.59|16.66|16.6|16.69|16.63|16.63|16.57|104
1730164500000|2024-10-29 01:15:00|16.67|16.61|16.81|16.75|16.85|16.79|16.67|16.61|140
1730164800000|2024-10-29 01:20:00|16.82|16.76|16.74|16.68|16.82|16.76|16.69|16.63|72
1730165100000|2024-10-29 01:25:00|16.75|16.69|16.73|16.67|16.77|16.71|16.62|16.56|75
1730165400000|2024-10-29 01:30:00|16.74|16.68|16.72|16.66|16.76|16.7|16.69|16.63|94
1730165700000|2024-10-29 01:35:00|16.73|16.67|16.65|16.59|16.81|16.75|16.64|16.58|89
1730166000000|2024-10-29 01:40:00|16.66|16.6|16.73|16.67|16.74|16.68|16.63|16.57|42
1730166300000|2024-10-29 01:45:00|16.72|16.66|16.79|16.73|16.87|16.81|16.72|16.66|72
1730166600000|2024-10-29 01:50:00|16.78|16.72|16.77|16.71|16.82|16.76|16.73|16.67|64
1730166900000|2024-10-29 01:55:00|16.78|16.72|16.77|16.71|16.82|16.76|16.75|16.69|65
1730167200000|2024-10-29 02:00:00|16.76|16.7|16.74|16.68|16.77|16.71|16.72|16.66|72
1730167500000|2024-10-29 02:05:00|16.75|16.69|16.88|16.82|16.89|16.83|16.74|16.68|94
1730167800000|2024-10-29 02:10:00|16.89|16.83|16.87|16.81|16.94|16.88|16.84|16.78|136
1730168100000|2024-10-29 02:15:00|16.88|16.82|16.82|16.76|16.91|16.85|16.75|16.69|151
1730168400000|2024-10-29 02:20:00|16.83|16.77|16.83|16.77|16.92|16.86|16.81|16.75|149
1730168700000|2024-10-29 02:25:00|16.82|16.76|16.78|16.72|16.83|16.77|16.76|16.7|117
1730169000000|2024-10-29 02:30:00|16.77|16.71|16.83|16.77|16.84|16.78|16.75|16.69|105
1730169300000|2024-10-29 02:35:00|16.82|16.76|16.85|16.79|16.91|16.85|16.65|16.59|149
1730169600000|2024-10-29 02:40:00|16.86|16.8|16.77|16.71|16.86|16.8|16.65|16.59|108
1730169900000|2024-10-29 02:45:00|16.78|16.72|16.76|16.7|16.79|16.73|16.71|16.65|91
1730170200000|2024-10-29 02:50:00|16.77|16.71|16.64|16.58|16.77|16.71|16.64|16.58|104
1730170500000|2024-10-29 02:55:00|16.65|16.59|16.6|16.54|16.67|16.61|16.56|16.5|82
1730170800000|2024-10-29 03:00:00|16.61|16.55|16.68|16.62|16.69|16.63|16.59|16.53|98
1730171100000|2024-10-29 03:05:00|16.69|16.63|16.73|16.67|16.75|16.69|16.66|16.6|89
1730171400000|2024-10-29 03:10:00|16.72|16.66|16.7|16.64|16.75|16.69|16.69|16.63|67
1730171700000|2024-10-29 03:15:00|16.69|16.63|16.72|16.66|16.75|16.69|16.69|16.63|65
1730172000000|2024-10-29 03:20:00|16.71|16.65|16.65|16.59|16.72|16.66|16.64|16.58|61
1730172300000|2024-10-29 03:25:00|16.64|16.58|16.76|16.7|16.78|16.72|16.63|16.57|51
1730172600000|2024-10-29 03:30:00|16.75|16.69|16.82|16.76|16.84|16.78|16.75|16.69|68
1730172900000|2024-10-29 03:35:00|16.81|16.75|16.76|16.7|16.82|16.76|16.76|16.7|76
1730173200000|2024-10-29 03:40:00|16.77|16.71|16.71|16.65|16.91|16.85|16.69|16.63|148
1730173500000|2024-10-29 03:45:00|16.72|16.66|16.66|16.6|16.74|16.68|16.64|16.58|127
1730173800000|2024-10-29 03:50:00|16.67|16.61|16.74|16.68|16.76|16.7|16.66|16.6|80
1730174100000|2024-10-29 03:55:00|16.75|16.69|16.75|16.69|16.78|16.72|16.74|16.68|69
1730174400000|2024-10-29 04:00:00|16.76|16.7|16.71|16.65|16.79|16.73|16.71|16.65|78
1730174700000|2024-10-29 04:05:00|16.72|16.66|16.74|16.68|16.77|16.71|16.71|16.65|53
1730175000000|2024-10-29 04:10:00|16.75|16.69|16.66|16.6|16.75|16.69|16.66|16.6|74
1730175300000|2024-10-29 04:15:00|16.67|16.61|16.59|16.53|16.67|16.61|16.56|16.5|84
1730175600000|2024-10-29 04:20:00|16.6|16.54|16.56|16.5|16.63|16.57|16.53|16.47|97
1730175900000|2024-10-29 04:25:00|16.55|16.49|16.64|16.58|16.66|16.6|16.55|16.49|53
1730176200000|2024-10-29 04:30:00|16.65|16.59|16.65|16.59|16.69|16.63|16.63|16.57|97
1730176500000|2024-10-29 04:35:00|16.66|16.6|16.59|16.53|16.66|16.6|16.57|16.51|58
1730176800000|2024-10-29 04:40:00|16.6|16.54|16.52|16.46|16.6|16.54|16.5|16.44|59
1730177100000|2024-10-29 04:45:00|16.51|16.45|16.56|16.5|16.58|16.52|16.51|16.45|66
1730177400000|2024-10-29 04:50:00|16.57|16.51|16.53|16.47|16.57|16.51|16.53|16.47|63
1730177700000|2024-10-29 04:55:00|16.54|16.48|16.57|16.51|16.59|16.53|16.54|16.48|43
1730178000000|2024-10-29 05:00:00|16.58|16.52|16.5|16.44|16.6|16.54|16.5|16.44|85
1730178300000|2024-10-29 05:05:00|16.49|16.43|16.43|16.37|16.49|16.43|16.41|16.35|101
1730178600000|2024-10-29 05:10:00|16.44|16.38|16.43|16.37|16.45|16.39|16.38|16.32|72
1730178900000|2024-10-29 05:15:00|16.44|16.38|16.39|16.33|16.44|16.38|16.37|16.31|58
1730179200000|2024-10-29 05:20:00|16.4|16.34|16.41|16.35|16.43|16.37|16.37|16.31|62
1730179500000|2024-10-29 05:25:00|16.42|16.36|16.44|16.38|16.45|16.39|16.41|16.35|55
1730179800000|2024-10-29 05:30:00|16.43|16.37|16.47|16.41|16.5|16.44|16.43|16.37|69
1730180100000|2024-10-29 05:35:00|16.48|16.42|16.49|16.43|16.49|16.43|16.45|16.39|48
1730180400000|2024-10-29 05:40:00|16.48|16.42|16.5|16.44|16.51|16.45|16.45|16.39|36
1730180700000|2024-10-29 05:45:00|16.51|16.45|16.49|16.43|16.53|16.47|16.47|16.41|63
1730181000000|2024-10-29 05:50:00|16.5|16.44|16.5|16.44|16.52|16.46|16.47|16.41|37
1730181300000|2024-10-29 05:55:00|16.49|16.43|16.53|16.47|16.53|16.47|16.48|16.42|33
1730181600000|2024-10-29 06:00:00|16.54|16.48|16.53|16.47|16.57|16.51|16.52|16.46|70
1730181900000|2024-10-29 06:05:00|16.52|16.46|16.59|16.53|16.59|16.53|16.52|16.46|58
1730182200000|2024-10-29 06:10:00|16.58|16.52|16.59|16.53|16.64|16.58|16.56|16.5|50
1730182500000|2024-10-29 06:15:00|16.6|16.54|16.56|16.5|16.62|16.56|16.56|16.5|39
1730182800000|2024-10-29 06:20:00|16.57|16.51|16.57|16.51|16.58|16.52|16.55|16.49|33
1730183100000|2024-10-29 06:25:00|16.56|16.5|16.47|16.41|16.56|16.5|16.43|16.37|72
1730183400000|2024-10-29 06:30:00|16.48|16.42|16.51|16.45|16.53|16.47|16.48|16.42|64
1730183700000|2024-10-29 06:35:00|16.52|16.46|16.52|16.46|16.53|16.47|16.5|16.44|29
1730184000000|2024-10-29 06:40:00|16.51|16.45|16.46|16.4|16.52|16.46|16.45|16.39|40
1730184300000|2024-10-29 06:45:00|16.47|16.41|16.52|16.46|16.52|16.46|16.46|16.4|52
1730184600000|2024-10-29 06:50:00|16.51|16.45|16.49|16.43|16.52|16.46|16.48|16.42|57
1730184900000|2024-10-29 06:55:00|16.48|16.42|16.51|16.45|16.51|16.45|16.47|16.41|42
1730185200000|2024-10-29 07:00:00|16.52|16.46|16.48|16.42|16.55|16.49|16.46|16.4|61
1730185500000|2024-10-29 07:05:00|16.49|16.43|16.5|16.44|16.51|16.45|16.46|16.4|53
1730185800000|2024-10-29 07:10:00|16.49|16.43|16.39|16.33|16.5|16.44|16.39|16.33|73
1730186100000|2024-10-29 07:15:00|16.4|16.34|16.43|16.37|16.45|16.39|16.39|16.33|48
1730186400000|2024-10-29 07:20:00|16.44|16.38|16.51|16.45|16.52|16.46|16.43|16.37|62
1730186700000|2024-10-29 07:25:00|16.5|16.44|16.54|16.48|16.56|16.5|16.5|16.44|51
1730187000000|2024-10-29 07:30:00|16.53|16.47|16.48|16.42|16.56|16.5|16.47|16.41|42
1730187300000|2024-10-29 07:35:00|16.47|16.41|16.43|16.37|16.47|16.41|16.42|16.36|61
1730187600000|2024-10-29 07:40:00|16.44|16.38|16.45|16.39|16.46|16.4|16.43|16.37|40
1730187900000|2024-10-29 07:45:00|16.44|16.38|16.46|16.4|16.48|16.42|16.4|16.34|43
1730188200000|2024-10-29 07:50:00|16.45|16.39|16.48|16.42|16.49|16.43|16.44|16.38|34
1730188500000|2024-10-29 07:55:00|16.49|16.43|16.51|16.45|16.51|16.45|16.47|16.41|23
1730188800000|2024-10-29 08:00:00|16.52|16.46|16.52|16.46|16.55|16.49|16.52|16.46|25
1730189100000|2024-10-29 08:05:00|16.53|16.47|16.48|16.42|16.54|16.48|16.47|16.41|48
1730189400000|2024-10-29 08:10:00|16.49|16.43|16.53|16.47|16.56|16.5|16.49|16.43|48
1730189700000|2024-10-29 08:15:00|16.54|16.48|16.55|16.49|16.57|16.51|16.53|16.47|50
1730190000000|2024-10-29 08:20:00|16.56|16.5|16.57|16.51|16.59|16.53|16.53|16.47|30
1730190300000|2024-10-29 08:25:00|16.56|16.5|16.59|16.53|16.59|16.53|16.55|16.49|26
1730190600000|2024-10-29 08:30:00|16.58|16.52|16.56|16.5|16.59|16.53|16.55|16.49|53
1730190900000|2024-10-29 08:35:00|16.55|16.49|16.55|16.49|16.56|16.5|16.53|16.47|25
1730191200000|2024-10-29 08:40:00|16.54|16.48|16.53|16.47|16.55|16.49|16.53|16.47|36
1730191500000|2024-10-29 08:45:00|16.52|16.46|16.52|16.46|16.55|16.49|16.52|16.46|37
1730191800000|2024-10-29 08:50:00|16.51|16.45|16.53|16.47|16.54|16.48|16.5|16.44|25
1730192100000|2024-10-29 08:55:00|16.54|16.48|16.55|16.49|16.58|16.52|16.52|16.46|34
1730192400000|2024-10-29 09:00:00|16.56|16.5|16.52|16.46|16.58|16.52|16.52|16.46|33
1730192700000|2024-10-29 09:05:00|16.51|16.45|16.5|16.44|16.54|16.48|16.49|16.43|40
1730193000000|2024-10-29 09:10:00|16.49|16.43|16.54|16.48|16.55|16.49|16.49|16.43|52
1730193300000|2024-10-29 09:15:00|16.55|16.49|16.55|16.49|16.59|16.53|16.53|16.47|45
1730193600000|2024-10-29 09:20:00|16.54|16.48|16.51|16.45|16.56|16.5|16.51|16.45|30
1730193900000|2024-10-29 09:25:00|16.52|16.46|16.53|16.47|16.55|16.49|16.52|16.46|36
1730194200000|2024-10-29 09:30:00|16.52|16.46|16.53|16.47|16.55|16.49|16.51|16.45|32
1730194500000|2024-10-29 09:35:00|16.52|16.46|16.45|16.39|16.52|16.46|16.45|16.39|44
1730194800000|2024-10-29 09:40:00|16.46|16.4|16.49|16.43|16.52|16.46|16.45|16.39|48
1730195100000|2024-10-29 09:45:00|16.5|16.44|16.52|16.46|16.54|16.48|16.49|16.43|29
1730195400000|2024-10-29 09:50:00|16.49|16.43|16.46|16.4|16.49|16.43|16.43|16.37|22
1730195700000|2024-10-29 09:55:00|16.47|16.41|16.49|16.43|16.54|16.48|16.47|16.41|59
1730196000000|2024-10-29 10:00:00|16.5|16.44|16.47|16.41|16.52|16.46|16.45|16.39|68
1730196300000|2024-10-29 10:05:00|16.46|16.4|16.45|16.39|16.46|16.4|16.42|16.36|48
1730196600000|2024-10-29 10:10:00|16.44|16.38|16.44|16.38|16.48|16.42|16.42|16.36|45
1730196900000|2024-10-29 10:15:00|16.45|16.39|16.39|16.33|16.46|16.4|16.39|16.33|35
1730197200000|2024-10-29 10:20:00|16.4|16.34|16.46|16.4|16.48|16.42|16.39|16.33|71
1730197500000|2024-10-29 10:25:00|16.45|16.39|16.49|16.43|16.51|16.45|16.44|16.38|35
1730197800000|2024-10-29 10:30:00|16.5|16.44|16.53|16.47|16.55|16.49|16.5|16.44|38
1730198100000|2024-10-29 10:35:00|16.54|16.48|16.61|16.55|16.61|16.55|16.52|16.46|42
1730198400000|2024-10-29 10:40:00|16.6|16.54|16.63|16.57|16.64|16.58|16.58|16.52|56
1730198700000|2024-10-29 10:45:00|16.62|16.56|16.6|16.54|16.64|16.58|16.57|16.51|69
1730199000000|2024-10-29 10:50:00|16.59|16.53|16.59|16.53|16.61|16.55|16.58|16.52|53
1730199300000|2024-10-29 10:55:00|16.6|16.54|16.58|16.52|16.62|16.56|16.57|16.51|48
1730199600000|2024-10-29 11:00:00|16.59|16.53|16.55|16.49|16.59|16.53|16.55|16.49|35
1730199900000|2024-10-29 11:05:00|16.54|16.48|16.59|16.53|16.59|16.53|16.54|16.48|30
1730200200000|2024-10-29 11:10:00|16.6|16.54|16.71|16.65|16.72|16.66|16.59|16.53|63
1730200500000|2024-10-29 11:15:00|16.7|16.64|16.73|16.67|16.77|16.71|16.7|16.64|61
1730200800000|2024-10-29 11:20:00|16.72|16.66|16.72|16.66|16.75|16.69|16.68|16.62|47
1730201100000|2024-10-29 11:25:00|16.71|16.65|16.68|16.62|16.71|16.65|16.67|16.61|36
1730201400000|2024-10-29 11:30:00|16.67|16.61|16.72|16.66|16.72|16.66|16.65|16.59|42
1730201700000|2024-10-29 11:35:00|16.73|16.67|16.68|16.62|16.73|16.67|16.67|16.61|34
1730202000000|2024-10-29 11:40:00|16.67|16.61|16.71|16.65|16.73|16.67|16.66|16.6|55
1730202300000|2024-10-29 11:45:00|16.72|16.66|16.74|16.68|16.75|16.69|16.67|16.61|31
1730202600000|2024-10-29 11:50:00|16.73|16.67|16.71|16.65|16.74|16.68|16.7|16.64|13
1730202900000|2024-10-29 11:55:00|16.7|16.64|16.7|16.64|16.71|16.65|16.69|16.63|19
1730203200000|2024-10-29 12:00:00|16.69|16.63|16.67|16.61|16.7|16.64|16.66|16.6|37
1730203500000|2024-10-29 12:05:00|16.68|16.62|16.62|16.56|16.72|16.66|16.62|16.56|39
1730203800000|2024-10-29 12:10:00|16.61|16.55|16.53|16.47|16.63|16.57|16.52|16.46|27
1730204100000|2024-10-29 12:15:00|16.52|16.46|16.58|16.52|16.58|16.52|16.5|16.44|55
1730204400000|2024-10-29 12:20:00|16.6|16.54|16.61|16.55|16.62|16.56|16.59|16.53|48
1730204700000|2024-10-29 12:25:00|16.6|16.54|16.59|16.53|16.61|16.55|16.58|16.52|36
1730205000000|2024-10-29 12:30:00|16.6|16.54|16.62|16.56|16.63|16.57|16.57|16.51|35
1730205300000|2024-10-29 12:35:00|16.61|16.55|16.65|16.59|16.67|16.61|16.6|16.54|25
1730205600000|2024-10-29 12:40:00|16.61|16.55|16.63|16.57|16.65|16.59|16.61|16.55|27
1730205900000|2024-10-29 12:45:00|16.64|16.58|16.58|16.52|16.64|16.58|16.57|16.51|39
1730206200000|2024-10-29 12:50:00|16.57|16.51|16.6|16.54|16.61|16.55|16.56|16.5|35
1730206500000|2024-10-29 12:55:00|16.59|16.53|16.61|16.55|16.62|16.56|16.57|16.51|31
1730206800000|2024-10-29 13:00:00|16.6|16.54|16.7|16.64|16.7|16.64|16.6|16.54|47
1730207100000|2024-10-29 13:05:00|16.71|16.65|16.69|16.63|16.72|16.66|16.68|16.62|61
1730207400000|2024-10-29 13:10:00|16.68|16.62|16.71|16.65|16.71|16.65|16.66|16.6|24
1730207700000|2024-10-29 13:15:00|16.74|16.68|16.69|16.63|16.75|16.69|16.69|16.63|15
1730208000000|2024-10-29 13:20:00|16.7|16.64|16.72|16.66|16.72|16.66|16.67|16.61|42
1730208300000|2024-10-29 13:25:00|16.73|16.67|16.78|16.72|16.8|16.74|16.71|16.65|49
1730208600000|2024-10-29 13:30:00|16.77|16.71|16.69|16.63|16.77|16.71|16.68|16.62|83
1730208900000|2024-10-29 13:35:00|16.7|16.64|16.83|16.77|16.86|16.8|16.69|16.63|98
1730209200000|2024-10-29 13:40:00|16.84|16.78|16.85|16.79|16.88|16.82|16.84|16.78|102
1730209500000|2024-10-29 13:45:00|16.84|16.78|16.75|16.69|16.88|16.82|16.74|16.68|81
1730209800000|2024-10-29 13:50:00|16.76|16.7|16.76|16.7|16.79|16.73|16.75|16.69|61
1730210100000|2024-10-29 13:55:00|16.77|16.71|16.83|16.77|16.84|16.78|16.77|16.71|93
1730210400000|2024-10-29 14:00:00|16.84|16.78|17|16.94|17.05|16.99|16.81|16.75|119
1730210700000|2024-10-29 14:05:00|16.99|16.93|16.8|16.74|16.99|16.93|16.77|16.71|134
1730211000000|2024-10-29 14:10:00|16.79|16.73|16.9|16.84|16.97|16.91|16.79|16.73|115
1730211300000|2024-10-29 14:15:00|16.91|16.85|16.87|16.81|16.97|16.91|16.87|16.81|102
1730211600000|2024-10-29 14:20:00|16.86|16.8|16.92|16.86|16.92|16.86|16.79|16.73|121
1730211900000|2024-10-29 14:25:00|16.93|16.87|16.82|16.76|16.93|16.87|16.82|16.76|97
1730212200000|2024-10-29 14:30:00|16.81|16.75|16.86|16.8|16.87|16.81|16.79|16.73|90
1730212500000|2024-10-29 14:35:00|16.87|16.81|16.88|16.82|16.93|16.87|16.86|16.8|82
1730212800000|2024-10-29 14:40:00|16.87|16.81|16.92|16.86|16.94|16.88|16.86|16.8|70
1730213100000|2024-10-29 14:45:00|16.91|16.85|16.9|16.84|16.94|16.88|16.89|16.83|58
1730213400000|2024-10-29 14:50:00|16.89|16.83|16.9|16.84|16.92|16.86|16.87|16.81|56
1730213700000|2024-10-29 14:55:00|16.89|16.83|16.84|16.78|16.91|16.85|16.83|16.77|62
1730214000000|2024-10-29 15:00:00|16.83|16.77|16.86|16.8|16.9|16.84|16.82|16.76|63
1730214300000|2024-10-29 15:05:00|16.85|16.79|16.89|16.83|16.93|16.87|16.84|16.78|63
1730214600000|2024-10-29 15:10:00|16.88|16.82|16.89|16.83|16.91|16.85|16.8|16.74|62
1730214900000|2024-10-29 15:15:00|16.9|16.84|16.9|16.84|16.93|16.87|16.87|16.81|71
1730215200000|2024-10-29 15:20:00|16.89|16.83|16.93|16.87|16.94|16.88|16.88|16.82|73
1730215500000|2024-10-29 15:25:00|16.94|16.88|16.96|16.9|17.02|16.96|16.92|16.86|111
1730215800000|2024-10-29 15:30:00|16.97|16.91|16.88|16.82|17.01|16.95|16.85|16.79|69
1730216100000|2024-10-29 15:35:00|16.87|16.81|16.91|16.85|16.91|16.85|16.84|16.78|73
1730216400000|2024-10-29 15:40:00|16.92|16.86|17.09|17.03|17.17|17.11|16.92|16.86|102
1730216700000|2024-10-29 15:45:00|17.08|17.02|17.16|17.1|17.2|17.14|17.08|17.02|128
1730217000000|2024-10-29 15:50:00|17.15|17.09|17.21|17.15|17.24|17.18|17.13|17.07|105
1730217300000|2024-10-29 15:55:00|17.22|17.16|17.31|17.25|17.35|17.29|17.18|17.12|139
1730217600000|2024-10-29 16:00:00|17.32|17.26|17.39|17.33|17.39|17.33|17.29|17.23|118
1730217900000|2024-10-29 16:05:00|17.4|17.34|17.52|17.46|17.52|17.46|17.37|17.31|129
1730218200000|2024-10-29 16:10:00|17.51|17.45|17.43|17.37|17.52|17.46|17.39|17.33|113
1730218500000|2024-10-29 16:15:00|17.44|17.38|17.72|17.66|17.72|17.66|17.44|17.38|186
1730218800000|2024-10-29 16:20:00|17.71|17.65|17.79|17.73|17.94|17.88|17.65|17.59|220
1730219100000|2024-10-29 16:25:00|17.78|17.72|17.83|17.77|17.87|17.81|17.7|17.64|195
1730219400000|2024-10-29 16:30:00|17.84|17.78|17.71|17.65|17.88|17.82|17.69|17.63|168
1730219700000|2024-10-29 16:35:00|17.7|17.64|17.84|17.78|17.85|17.79|17.69|17.63|135
1730220000000|2024-10-29 16:40:00|17.85|17.79|17.91|17.85|17.93|17.87|17.82|17.76|103
1730220300000|2024-10-29 16:45:00|17.92|17.86|17.94|17.88|18|17.94|17.91|17.85|145
1730220600000|2024-10-29 16:50:00|17.93|17.87|17.86|17.8|17.96|17.9|17.86|17.8|136
1730220900000|2024-10-29 16:55:00|17.87|17.81|17.85|17.79|17.88|17.82|17.77|17.71|113
1730221200000|2024-10-29 17:00:00|17.86|17.8|17.9|17.84|17.96|17.9|17.84|17.78|142
1730221500000|2024-10-29 17:05:00|17.89|17.83|17.72|17.66|17.93|17.87|17.72|17.66|150
1730221800000|2024-10-29 17:10:00|17.71|17.65|17.74|17.68|17.74|17.68|17.64|17.58|149
1730222100000|2024-10-29 17:15:00|17.75|17.69|17.78|17.72|17.81|17.75|17.73|17.67|106
1730222400000|2024-10-29 17:20:00|17.79|17.73|17.74|17.68|17.79|17.73|17.68|17.62|72
1730222700000|2024-10-29 17:25:00|17.75|17.69|17.83|17.77|17.88|17.82|17.75|17.69|73
1730223000000|2024-10-29 17:30:00|17.82|17.76|17.84|17.78|17.88|17.82|17.75|17.69|94
1730223300000|2024-10-29 17:35:00|17.83|17.77|17.82|17.76|17.85|17.79|17.75|17.69|95
1730223600000|2024-10-29 17:40:00|17.81|17.75|17.76|17.7|17.82|17.76|17.75|17.69|66
1730223900000|2024-10-29 17:45:00|17.77|17.71|17.62|17.56|17.78|17.72|17.56|17.5|98
1730224200000|2024-10-29 17:50:00|17.61|17.55|17.72|17.66|17.74|17.68|17.58|17.52|104
1730224500000|2024-10-29 17:55:00|17.71|17.65|17.72|17.66|17.76|17.7|17.66|17.6|76
1730224800000|2024-10-29 18:00:00|17.71|17.65|17.69|17.63|17.74|17.68|17.66|17.6|71
1730225100000|2024-10-29 18:05:00|17.68|17.62|17.62|17.56|17.7|17.64|17.59|17.53|81
1730225400000|2024-10-29 18:10:00|17.63|17.57|17.57|17.51|17.65|17.59|17.57|17.51|63
1730225700000|2024-10-29 18:15:00|17.56|17.5|17.48|17.42|17.56|17.5|17.37|17.31|135
1730226000000|2024-10-29 18:20:00|17.47|17.41|17.51|17.45|17.54|17.48|17.43|17.37|111
1730226300000|2024-10-29 18:25:00|17.52|17.46|17.38|17.32|17.53|17.47|17.38|17.32|73
1730226600000|2024-10-29 18:30:00|17.37|17.31|17.37|17.31|17.45|17.39|17.35|17.29|95
1730226900000|2024-10-29 18:35:00|17.36|17.3|17.46|17.4|17.46|17.4|17.31|17.25|119
1730227200000|2024-10-29 18:40:00|17.47|17.41|17.52|17.46|17.54|17.48|17.45|17.39|84
1730227500000|2024-10-29 18:45:00|17.51|17.45|17.61|17.55|17.61|17.55|17.5|17.44|94
1730227800000|2024-10-29 18:50:00|17.62|17.56|17.65|17.59|17.66|17.6|17.55|17.49|68
1730228100000|2024-10-29 18:55:00|17.64|17.58|17.62|17.56|17.64|17.58|17.6|17.54|61
1730228400000|2024-10-29 19:00:00|17.63|17.57|17.57|17.51|17.68|17.62|17.51|17.45|108
1730228700000|2024-10-29 19:05:00|17.56|17.5|17.61|17.55|17.63|17.57|17.52|17.46|74
1730229000000|2024-10-29 19:10:00|17.6|17.54|17.61|17.55|17.67|17.61|17.6|17.54|64
1730229300000|2024-10-29 19:15:00|17.62|17.56|17.55|17.49|17.63|17.57|17.51|17.45|72
1730229600000|2024-10-29 19:20:00|17.54|17.48|17.31|17.25|17.55|17.49|17.28|17.22|182
1730229900000|2024-10-29 19:25:00|17.32|17.26|17.19|17.13|17.4|17.34|17.19|17.13|142
1730230200000|2024-10-29 19:30:00|17.2|17.14|17.09|17.03|17.24|17.18|16.99|16.93|184
1730230500000|2024-10-29 19:35:00|17.08|17.02|17.16|17.1|17.28|17.22|17.08|17.02|185
1730230800000|2024-10-29 19:40:00|17.15|17.09|17.07|17.01|17.17|17.11|17.06|17|134
1730231100000|2024-10-29 19:45:00|17.08|17.02|17.04|16.98|17.16|17.1|17|16.94|127
1730231400000|2024-10-29 19:50:00|17.03|16.97|17.13|17.07|17.14|17.08|16.96|16.9|99
1730231700000|2024-10-29 19:55:00|17.12|17.06|17.02|16.96|17.14|17.08|17.02|16.96|129
1730232000000|2024-10-29 20:00:00|17.01|16.95|16.97|16.91|17.08|17.02|16.97|16.91|147
1730232300000|2024-10-29 20:05:00|16.96|16.9|17|16.94|17.03|16.97|16.96|16.9|86
1730232600000|2024-10-29 20:10:00|16.99|16.93|17.13|17.07|17.17|17.11|16.99|16.93|131
1730232900000|2024-10-29 20:15:00|17.12|17.06|17.02|16.96|17.17|17.11|17.02|16.96|103
1730233200000|2024-10-29 20:20:00|17.03|16.97|16.95|16.89|17.04|16.98|16.94|16.88|109
1730233500000|2024-10-29 20:25:00|16.96|16.9|16.93|16.87|16.99|16.93|16.87|16.81|178
1730233800000|2024-10-29 20:30:00|16.94|16.88|17.09|17.03|17.12|17.06|16.86|16.8|140
1730234100000|2024-10-29 20:35:00|17.1|17.04|17.21|17.15|17.23|17.17|17.04|16.98|130
1730234400000|2024-10-29 20:40:00|17.2|17.14|17.16|17.1|17.21|17.15|17.12|17.06|97
1730234700000|2024-10-29 20:45:00|17.15|17.09|17.2|17.14|17.26|17.2|17.12|17.06|108
1730235000000|2024-10-29 20:50:00|17.21|17.15|17.23|17.17|17.25|17.19|17.16|17.1|49
1730235300000|2024-10-29 20:55:00|17.24|17.18|17.27|17.21|17.29|17.23|17.22|17.16|44
1730235600000|2024-10-29 21:00:00|17.26|17.2|17.3|17.24|17.31|17.25|17.18|17.12|60
1730235900000|2024-10-29 21:05:00|17.31|17.25|17.43|17.37|17.44|17.38|17.3|17.24|131
1730236200000|2024-10-29 21:10:00|17.44|17.38|17.5|17.44|17.53|17.47|17.43|17.37|83
1730236500000|2024-10-29 21:15:00|17.49|17.43|17.39|17.33|17.57|17.51|17.39|17.33|115
1730236800000|2024-10-29 21:20:00|17.4|17.34|17.45|17.39|17.48|17.42|17.4|17.34|54
1730237100000|2024-10-29 21:25:00|17.44|17.38|17.4|17.34|17.47|17.41|17.4|17.34|61
1730237400000|2024-10-29 21:30:00|17.41|17.35|17.32|17.26|17.41|17.35|17.32|17.26|58
1730237700000|2024-10-29 21:35:00|17.31|17.25|17.36|17.3|17.41|17.35|17.31|17.25|62
1730238000000|2024-10-29 21:40:00|17.37|17.31|17.34|17.28|17.38|17.32|17.34|17.28|40
1730238300000|2024-10-29 21:45:00|17.33|17.27|17.38|17.32|17.41|17.35|17.33|17.27|42
1730238600000|2024-10-29 21:50:00|17.37|17.31|17.45|17.39|17.46|17.4|17.37|17.31|49
1730238900000|2024-10-29 21:55:00|17.46|17.4|17.39|17.33|17.47|17.41|17.39|17.33|52
1730239200000|2024-10-29 22:00:00|17.38|17.32|17.38|17.32|17.42|17.36|17.36|17.3|65
1730239500000|2024-10-29 22:05:00|17.39|17.33|17.44|17.38|17.46|17.4|17.36|17.3|64
1730239800000|2024-10-29 22:10:00|17.43|17.37|17.43|17.37|17.45|17.39|17.39|17.33|26
1730240100000|2024-10-29 22:15:00|17.42|17.36|17.5|17.44|17.5|17.44|17.4|17.34|97
1730240400000|2024-10-29 22:20:00|17.49|17.43|17.43|17.37|17.63|17.57|17.42|17.36|101
1730240700000|2024-10-29 22:25:00|17.44|17.38|17.49|17.43|17.49|17.43|17.43|17.37|78
1730241000000|2024-10-29 22:30:00|17.48|17.42|17.53|17.47|17.57|17.51|17.47|17.41|74
1730241300000|2024-10-29 22:35:00|17.52|17.46|17.61|17.55|17.61|17.55|17.52|17.46|48
1730241600000|2024-10-29 22:40:00|17.6|17.54|17.65|17.59|17.67|17.61|17.56|17.5|74
1730241900000|2024-10-29 22:45:00|17.64|17.58|17.56|17.5|17.64|17.58|17.54|17.48|55
1730242200000|2024-10-29 22:50:00|17.55|17.49|17.57|17.51|17.61|17.55|17.54|17.48|47
1730242500000|2024-10-29 22:55:00|17.56|17.5|17.5|17.44|17.6|17.54|17.47|17.41|71
1730242800000|2024-10-29 23:00:00|17.49|17.43|17.53|17.47|17.58|17.52|17.49|17.43|66
1730243100000|2024-10-29 23:05:00|17.54|17.48|17.48|17.42|17.54|17.48|17.46|17.4|58
1730243400000|2024-10-29 23:10:00|17.49|17.43|17.49|17.43|17.49|17.43|17.42|17.36|59
1730243700000|2024-10-29 23:15:00|17.5|17.44|17.55|17.49|17.56|17.5|17.49|17.43|58
1730244000000|2024-10-29 23:20:00|17.56|17.5|17.54|17.48|17.64|17.58|17.53|17.47|74
1730244300000|2024-10-29 23:25:00|17.55|17.49|17.55|17.49|17.6|17.54|17.54|17.48|63
1730244600000|2024-10-29 23:30:00|17.54|17.48|17.52|17.46|17.55|17.49|17.49|17.43|45
1730244900000|2024-10-29 23:35:00|17.51|17.45|17.62|17.56|17.63|17.57|17.49|17.43|50
1730245200000|2024-10-29 23:40:00|17.61|17.55|17.7|17.64|17.7|17.64|17.58|17.52|70
1730245500000|2024-10-29 23:45:00|17.69|17.63|17.61|17.55|17.7|17.64|17.59|17.53|71
1730245800000|2024-10-29 23:50:00|17.6|17.54|17.63|17.57|17.65|17.59|17.6|17.54|40
1730246100000|2024-10-29 23:55:00|17.64|17.58|17.62|17.56|17.66|17.6|17.59|17.53|41
1730246400000|2024-10-30 00:00:00|17.63|17.57|17.7|17.64|17.71|17.65|17.61|17.55|88
1730246700000|2024-10-30 00:05:00|17.69|17.63|17.62|17.56|17.69|17.63|17.61|17.55|30
1730247000000|2024-10-30 00:10:00|17.69|17.63|17.64|17.58|17.7|17.64|17.63|17.57|14
1730247300000|2024-10-30 00:15:00|17.63|17.57|17.66|17.6|17.68|17.62|17.59|17.53|82
1730247600000|2024-10-30 00:20:00|17.67|17.61|17.73|17.67|17.73|17.67|17.67|17.61|62
1730247900000|2024-10-30 00:25:00|17.72|17.66|17.69|17.63|17.76|17.7|17.67|17.61|74
1730248200000|2024-10-30 00:30:00|17.68|17.62|17.56|17.5|17.68|17.62|17.54|17.48|107
1730248500000|2024-10-30 00:35:00|17.57|17.51|17.51|17.45|17.6|17.54|17.47|17.41|91
1730248800000|2024-10-30 00:40:00|17.5|17.44|17.46|17.4|17.51|17.45|17.44|17.38|134
1730249100000|2024-10-30 00:45:00|17.45|17.39|17.44|17.38|17.52|17.46|17.43|17.37|76
1730249400000|2024-10-30 00:50:00|17.45|17.39|17.47|17.41|17.53|17.47|17.44|17.38|113
1730249700000|2024-10-30 00:55:00|17.48|17.42|17.55|17.49|17.56|17.5|17.47|17.41|82
1730250000000|2024-10-30 01:00:00|17.56|17.5|17.4|17.34|17.56|17.5|17.34|17.28|179
1730250300000|2024-10-30 01:05:00|17.41|17.35|17.32|17.26|17.47|17.41|17.31|17.25|132
1730250600000|2024-10-30 01:10:00|17.31|17.25|17.35|17.29|17.36|17.3|17.25|17.19|140
1730250900000|2024-10-30 01:15:00|17.36|17.3|17.4|17.34|17.44|17.38|17.28|17.22|141
1730251200000|2024-10-30 01:20:00|17.39|17.33|17.35|17.29|17.44|17.38|17.35|17.29|99
1730251500000|2024-10-30 01:25:00|17.34|17.28|17.39|17.33|17.42|17.36|17.29|17.23|122
1730251800000|2024-10-30 01:30:00|17.38|17.32|17.49|17.43|17.5|17.44|17.37|17.31|105
1730252100000|2024-10-30 01:35:00|17.48|17.42|17.57|17.51|17.57|17.51|17.46|17.4|158
1730252400000|2024-10-30 01:40:00|17.56|17.5|17.57|17.51|17.58|17.52|17.53|17.47|55
1730252700000|2024-10-30 01:45:00|17.58|17.52|17.75|17.69|17.78|17.72|17.53|17.47|118
1730253000000|2024-10-30 01:50:00|17.74|17.68|17.8|17.74|17.82|17.76|17.71|17.65|123
1730253300000|2024-10-30 01:55:00|17.79|17.73|17.74|17.68|17.8|17.74|17.71|17.65|120
1730253600000|2024-10-30 02:00:00|17.75|17.69|17.75|17.69|17.78|17.72|17.69|17.63|101
1730253900000|2024-10-30 02:05:00|17.74|17.68|17.73|17.67|17.79|17.73|17.72|17.66|106
1730254200000|2024-10-30 02:10:00|17.74|17.68|17.75|17.69|17.79|17.73|17.7|17.64|60
1730254500000|2024-10-30 02:15:00|17.76|17.7|17.71|17.65|17.76|17.7|17.68|17.62|78
1730254800000|2024-10-30 02:20:00|17.72|17.66|17.59|17.53|17.73|17.67|17.59|17.53|74
1730255100000|2024-10-30 02:25:00|17.6|17.54|17.61|17.55|17.66|17.6|17.59|17.53|58
1730255400000|2024-10-30 02:30:00|17.6|17.54|17.54|17.48|17.61|17.55|17.53|17.47|86
1730255700000|2024-10-30 02:35:00|17.55|17.49|17.48|17.42|17.55|17.49|17.44|17.38|68
1730256000000|2024-10-30 02:40:00|17.49|17.43|17.45|17.39|17.52|17.46|17.44|17.38|57
1730256300000|2024-10-30 02:45:00|17.44|17.38|17.53|17.47|17.53|17.47|17.44|17.38|60
1730256600000|2024-10-30 02:50:00|17.52|17.46|17.48|17.42|17.53|17.47|17.44|17.38|73
1730256900000|2024-10-30 02:55:00|17.49|17.43|17.45|17.39|17.51|17.45|17.45|17.39|47
1730257200000|2024-10-30 03:00:00|17.46|17.4|17.48|17.42|17.51|17.45|17.44|17.38|67
1730257500000|2024-10-30 03:05:00|17.49|17.43|17.47|17.41|17.53|17.47|17.44|17.38|65
1730257800000|2024-10-30 03:10:00|17.46|17.4|17.44|17.38|17.47|17.41|17.43|17.37|39
1730258100000|2024-10-30 03:15:00|17.45|17.39|17.42|17.36|17.47|17.41|17.38|17.32|58
1730258400000|2024-10-30 03:20:00|17.43|17.37|17.39|17.33|17.43|17.37|17.35|17.29|77
1730258700000|2024-10-30 03:25:00|17.4|17.34|17.35|17.29|17.41|17.35|17.34|17.28|48
1730259000000|2024-10-30 03:30:00|17.34|17.28|17.37|17.31|17.37|17.31|17.31|17.25|52
1730259300000|2024-10-30 03:35:00|17.38|17.32|17.42|17.36|17.44|17.38|17.38|17.32|61
1730259600000|2024-10-30 03:40:00|17.43|17.37|17.59|17.53|17.59|17.53|17.4|17.34|62
1730259900000|2024-10-30 03:45:00|17.6|17.54|17.52|17.46|17.61|17.55|17.51|17.45|47
1730260200000|2024-10-30 03:50:00|17.53|17.47|17.5|17.44|17.55|17.49|17.47|17.41|42
1730260500000|2024-10-30 03:55:00|17.51|17.45|17.53|17.47|17.55|17.49|17.5|17.44|47
1730260800000|2024-10-30 04:00:00|17.52|17.46|17.54|17.48|17.56|17.5|17.51|17.45|45
1730261100000|2024-10-30 04:05:00|17.53|17.47|17.56|17.5|17.58|17.52|17.52|17.46|44
1730261400000|2024-10-30 04:10:00|17.55|17.49|17.53|17.47|17.58|17.52|17.51|17.45|37
1730261700000|2024-10-30 04:15:00|17.52|17.46|17.54|17.48|17.54|17.48|17.49|17.43|35
1730262000000|2024-10-30 04:20:00|17.53|17.47|17.57|17.51|17.57|17.51|17.52|17.46|31
1730262300000|2024-10-30 04:25:00|17.58|17.52|17.57|17.51|17.6|17.54|17.55|17.49|22
1730262600000|2024-10-30 04:30:00|17.56|17.5|17.62|17.56|17.62|17.56|17.55|17.49|29
1730262900000|2024-10-30 04:35:00|17.63|17.57|17.66|17.6|17.67|17.61|17.58|17.52|42
1730263200000|2024-10-30 04:40:00|17.65|17.59|17.74|17.68|17.74|17.68|17.65|17.59|35
1730263500000|2024-10-30 04:45:00|17.73|17.67|17.66|17.6|17.73|17.67|17.66|17.6|52
1730263800000|2024-10-30 04:50:00|17.67|17.61|17.65|17.59|17.69|17.63|17.63|17.57|43
1730264100000|2024-10-30 04:55:00|17.64|17.58|17.62|17.56|17.66|17.6|17.62|17.56|33
1730264400000|2024-10-30 05:00:00|17.63|17.57|17.65|17.59|17.65|17.59|17.61|17.55|37
1730264700000|2024-10-30 05:05:00|17.66|17.6|17.67|17.61|17.7|17.64|17.65|17.59|54
1730265000000|2024-10-30 05:10:00|17.66|17.6|17.69|17.63|17.71|17.65|17.66|17.6|30
1730265300000|2024-10-30 05:15:00|17.68|17.62|17.66|17.6|17.69|17.63|17.63|17.57|39
1730265600000|2024-10-30 05:20:00|17.67|17.61|17.67|17.61|17.68|17.62|17.61|17.55|33
1730265900000|2024-10-30 05:25:00|17.66|17.6|17.65|17.59|17.67|17.61|17.62|17.56|42
1730266200000|2024-10-30 05:30:00|17.64|17.58|17.65|17.59|17.66|17.6|17.62|17.56|40
1730266500000|2024-10-30 05:35:00|17.66|17.6|17.73|17.67|17.73|17.67|17.62|17.56|43
1730266800000|2024-10-30 05:40:00|17.74|17.68|17.7|17.64|17.74|17.68|17.64|17.58|56
1730267100000|2024-10-30 05:45:00|17.71|17.65|17.7|17.64|17.74|17.68|17.69|17.63|52
1730267400000|2024-10-30 05:50:00|17.69|17.63|17.69|17.63|17.73|17.67|17.68|17.62|47
1730267700000|2024-10-30 05:55:00|17.68|17.62|17.7|17.64|17.74|17.68|17.67|17.61|39
1730268000000|2024-10-30 06:00:00|17.69|17.63|17.72|17.66|17.73|17.67|17.68|17.62|48
1730268300000|2024-10-30 06:05:00|17.71|17.65|17.8|17.74|17.8|17.74|17.71|17.65|40
1730268600000|2024-10-30 06:10:00|17.79|17.73|17.78|17.72|17.82|17.76|17.75|17.69|69
1730268900000|2024-10-30 06:15:00|17.76|17.7|17.6|17.54|17.77|17.71|17.56|17.5|80
1730269200000|2024-10-30 06:20:00|17.61|17.55|17.56|17.5|17.63|17.57|17.55|17.49|62
1730269500000|2024-10-30 06:25:00|17.55|17.49|17.49|17.43|17.55|17.49|17.48|17.42|79
1730269800000|2024-10-30 06:30:00|17.48|17.42|17.5|17.44|17.52|17.46|17.46|17.4|54
1730270100000|2024-10-30 06:35:00|17.51|17.45|17.48|17.42|17.53|17.47|17.47|17.41|56
1730270400000|2024-10-30 06:40:00|17.47|17.41|17.4|17.34|17.47|17.41|17.39|17.33|62
1730270700000|2024-10-30 06:45:00|17.39|17.33|17.43|17.37|17.47|17.41|17.39|17.33|61
1730271000000|2024-10-30 06:50:00|17.44|17.38|17.4|17.34|17.45|17.39|17.39|17.33|39
1730271300000|2024-10-30 06:55:00|17.39|17.33|17.41|17.35|17.44|17.38|17.38|17.32|35
1730271600000|2024-10-30 07:00:00|17.42|17.36|17.46|17.4|17.47|17.41|17.38|17.32|39
1730271900000|2024-10-30 07:05:00|17.45|17.39|17.46|17.4|17.5|17.44|17.45|17.39|40
1730272200000|2024-10-30 07:10:00|17.47|17.41|17.48|17.42|17.48|17.42|17.46|17.4|20
1730272500000|2024-10-30 07:15:00|17.47|17.41|17.44|17.38|17.49|17.43|17.39|17.33|48
1730272800000|2024-10-30 07:20:00|17.43|17.37|17.37|17.31|17.43|17.37|17.35|17.29|37
1730273100000|2024-10-30 07:25:00|17.36|17.3|17.38|17.32|17.39|17.33|17.36|17.3|29
1730273400000|2024-10-30 07:30:00|17.39|17.33|17.4|17.34|17.44|17.38|17.38|17.32|64
1730273700000|2024-10-30 07:35:00|17.39|17.33|17.41|17.35|17.43|17.37|17.39|17.33|31
1730274000000|2024-10-30 07:40:00|17.4|17.34|17.38|17.32|17.42|17.36|17.38|17.32|22
1730274300000|2024-10-30 07:45:00|17.37|17.31|17.27|17.21|17.37|17.31|17.24|17.18|82
1730274600000|2024-10-30 07:50:00|17.28|17.22|17.28|17.22|17.31|17.25|17.26|17.2|63
1730274900000|2024-10-30 07:55:00|17.29|17.23|17.3|17.24|17.32|17.26|17.27|17.21|44
1730275200000|2024-10-30 08:00:00|17.29|17.23|17.33|17.27|17.35|17.29|17.29|17.23|51
1730275500000|2024-10-30 08:05:00|17.32|17.26|17.3|17.24|17.34|17.28|17.27|17.21|41
1730275800000|2024-10-30 08:10:00|17.29|17.23|17.35|17.29|17.37|17.31|17.29|17.23|43
1730276100000|2024-10-30 08:15:00|17.36|17.3|17.32|17.26|17.37|17.31|17.31|17.25|59
1730276400000|2024-10-30 08:20:00|17.33|17.27|17.36|17.3|17.37|17.31|17.3|17.24|42
1730276700000|2024-10-30 08:25:00|17.35|17.29|17.36|17.3|17.37|17.31|17.34|17.28|32
1730277000000|2024-10-30 08:30:00|17.37|17.31|17.38|17.32|17.42|17.36|17.37|17.31|40
1730277300000|2024-10-30 08:35:00|17.37|17.31|17.35|17.29|17.39|17.33|17.34|17.28|45
1730277600000|2024-10-30 08:40:00|17.34|17.28|17.3|17.24|17.34|17.28|17.29|17.23|39
1730277900000|2024-10-30 08:45:00|17.29|17.23|17.15|17.09|17.29|17.23|17.12|17.06|86
1730278200000|2024-10-30 08:50:00|17.14|17.08|17.16|17.1|17.2|17.14|17.1|17.04|79
1730278500000|2024-10-30 08:55:00|17.15|17.09|17.11|17.05|17.15|17.09|17.05|16.99|73
1730278800000|2024-10-30 09:00:00|17.1|17.04|17.12|17.06|17.15|17.09|17.06|17|92
1730279100000|2024-10-30 09:05:00|17.13|17.07|17.13|17.07|17.15|17.09|17.09|17.03|73
1730279400000|2024-10-30 09:10:00|17.14|17.08|17.16|17.1|17.16|17.1|17.05|16.99|71
1730279700000|2024-10-30 09:15:00|17.17|17.11|17.1|17.04|17.17|17.11|17.1|17.04|48
1730280000000|2024-10-30 09:20:00|17.11|17.05|17.14|17.08|17.17|17.11|17.08|17.02|44
1730280300000|2024-10-30 09:25:00|17.15|17.09|17.18|17.12|17.23|17.17|17.14|17.08|38
1730280600000|2024-10-30 09:30:00|17.17|17.11|17.17|17.11|17.2|17.14|17.14|17.08|55
1730280900000|2024-10-30 09:35:00|17.16|17.1|17.14|17.08|17.17|17.11|17.11|17.05|31
1730281200000|2024-10-30 09:40:00|17.13|17.07|17.09|17.03|17.15|17.09|17.09|17.03|35
1730281500000|2024-10-30 09:45:00|17.1|17.04|17.08|17.02|17.12|17.06|17.08|17.02|29
1730281800000|2024-10-30 09:50:00|17.09|17.03|17.12|17.06|17.13|17.07|17.08|17.02|41
1730282100000|2024-10-30 09:55:00|17.13|17.07|17.15|17.09|17.17|17.11|17.12|17.06|27
1730282400000|2024-10-30 10:00:00|17.14|17.08|17.1|17.04|17.15|17.09|17.1|17.04|29
1730282700000|2024-10-30 10:05:00|17.09|17.03|17.02|16.96|17.09|17.03|17|16.94|72
1730283000000|2024-10-30 10:10:00|17.03|16.97|17.09|17.03|17.12|17.06|17.03|16.97|57
1730283300000|2024-10-30 10:15:00|17.08|17.02|17.09|17.03|17.12|17.06|17.03|16.97|42
1730283600000|2024-10-30 10:20:00|17.1|17.04|17.09|17.03|17.12|17.06|17.07|17.01|37
1730283900000|2024-10-30 10:25:00|17.08|17.02|17.14|17.08|17.16|17.1|17.08|17.02|39
1730284200000|2024-10-30 10:30:00|17.13|17.07|17.1|17.04|17.14|17.08|17.09|17.03|42
1730284500000|2024-10-30 10:35:00|17.11|17.05|17.07|17.01|17.11|17.05|17.07|17.01|41
1730284800000|2024-10-30 10:40:00|17.08|17.02|17.07|17.01|17.12|17.06|17.07|17.01|32
1730285100000|2024-10-30 10:45:00|17.06|17|17.04|16.98|17.06|17|17.01|16.95|61
1730285400000|2024-10-30 10:50:00|17.03|16.97|17.02|16.96|17.04|16.98|17.01|16.95|52
1730285700000|2024-10-30 10:55:00|17.03|16.97|17.05|16.99|17.07|17.01|17.03|16.97|37
1730286000000|2024-10-30 11:00:00|17.04|16.98|17.08|17.02|17.09|17.03|17.04|16.98|53
1730286300000|2024-10-30 11:05:00|17.09|17.03|17.08|17.02|17.1|17.04|17.04|16.98|38
1730286600000|2024-10-30 11:10:00|17.07|17.01|16.96|16.9|17.08|17.02|16.94|16.88|69
1730286900000|2024-10-30 11:15:00|16.97|16.91|16.95|16.89|17.02|16.96|16.94|16.88|74
1730287200000|2024-10-30 11:20:00|16.94|16.88|16.87|16.81|16.96|16.9|16.84|16.78|102
1730287500000|2024-10-30 11:25:00|16.86|16.8|16.83|16.77|16.86|16.8|16.75|16.69|112
1730287800000|2024-10-30 11:30:00|16.84|16.78|16.88|16.82|16.89|16.83|16.83|16.77|85
1730288100000|2024-10-30 11:35:00|16.89|16.83|16.93|16.87|16.94|16.88|16.86|16.8|85
1730288400000|2024-10-30 11:40:00|16.94|16.88|16.94|16.88|16.95|16.89|16.9|16.84|41
1730288700000|2024-10-30 11:45:00|16.93|16.87|16.92|16.86|16.93|16.87|16.87|16.81|64
1730289000000|2024-10-30 11:50:00|16.91|16.85|16.91|16.85|16.92|16.86|16.87|16.81|63
1730289300000|2024-10-30 11:55:00|16.92|16.86|16.85|16.79|16.92|16.86|16.83|16.77|74
1730289600000|2024-10-30 12:00:00|16.86|16.8|16.81|16.75|16.92|16.86|16.81|16.75|86
1730289900000|2024-10-30 12:05:00|16.8|16.74|16.94|16.88|16.99|16.93|16.79|16.73|133
1730290200000|2024-10-30 12:10:00|16.93|16.87|16.96|16.9|16.99|16.93|16.93|16.87|86
1730290500000|2024-10-30 12:15:00|16.95|16.89|16.97|16.91|16.98|16.92|16.93|16.87|85
1730290800000|2024-10-30 12:20:00|16.98|16.92|17.05|16.99|17.06|17|16.98|16.92|107
1730291100000|2024-10-30 12:25:00|17.04|16.98|17.06|17|17.08|17.02|17.02|16.96|67
1730291400000|2024-10-30 12:30:00|17.05|16.99|16.98|16.92|17.06|17|16.97|16.91|80
1730291700000|2024-10-30 12:35:00|16.97|16.91|17.02|16.96|17.04|16.98|16.96|16.9|62
1730292000000|2024-10-30 12:40:00|17.03|16.97|17.02|16.96|17.06|17|17|16.94|48
1730292600000|2024-10-30 12:50:00|17.03|16.97|17.06|17|17.07|17.01|17.02|16.96|36
1730292900000|2024-10-30 12:55:00|17.07|17.01|17.07|17.01|17.16|17.1|17.04|16.98|107
1730293200000|2024-10-30 13:00:00|17.06|17|17.04|16.98|17.09|17.03|17.04|16.98|43
1730293500000|2024-10-30 13:05:00|17.03|16.97|17.03|16.97|17.07|17.01|17|16.94|57
1730293800000|2024-10-30 13:10:00|17.02|16.96|17.06|17|17.07|17.01|16.99|16.93|63
1730294100000|2024-10-30 13:15:00|17.05|16.99|17.04|16.98|17.08|17.02|17.03|16.97|30
1730294400000|2024-10-30 13:20:00|17.03|16.97|17.02|16.96|17.03|16.97|16.99|16.93|32
1730294700000|2024-10-30 13:25:00|17.01|16.95|16.96|16.9|17.03|16.97|16.94|16.88|58
1730295000000|2024-10-30 13:30:00|16.97|16.91|16.89|16.83|16.99|16.93|16.89|16.83|95
1730295300000|2024-10-30 13:35:00|16.88|16.82|16.93|16.87|16.94|16.88|16.86|16.8|101
1730295600000|2024-10-30 13:40:00|16.94|16.88|16.93|16.87|16.96|16.9|16.89|16.83|65
1730295900000|2024-10-30 13:45:00|16.92|16.86|16.94|16.88|16.99|16.93|16.9|16.84|89
1730296200000|2024-10-30 13:50:00|16.95|16.89|17.14|17.08|17.14|17.08|16.94|16.88|82
1730296500000|2024-10-30 13:55:00|17.13|17.07|17.04|16.98|17.17|17.11|17.04|16.98|99
1730296800000|2024-10-30 14:00:00|17.05|16.99|17.05|16.99|17.07|17.01|17|16.94|141
1730297100000|2024-10-30 14:05:00|17.04|16.98|17.09|17.03|17.11|17.05|17.01|16.95|136
1730297400000|2024-10-30 14:10:00|17.08|17.02|17.09|17.03|17.11|17.05|17.04|16.98|104
1730297700000|2024-10-30 14:15:00|17.1|17.04|16.99|16.93|17.1|17.04|16.93|16.87|91
1730298000000|2024-10-30 14:20:00|16.98|16.92|16.92|16.86|16.98|16.92|16.9|16.84|143
1730298300000|2024-10-30 14:25:00|16.91|16.85|16.95|16.89|16.98|16.92|16.9|16.84|83
1730298600000|2024-10-30 14:30:00|16.94|16.88|17.05|16.99|17.05|16.99|16.94|16.88|84
1730298900000|2024-10-30 14:35:00|17.06|17|17.04|16.98|17.07|17.01|17.01|16.95|65
1730299200000|2024-10-30 14:40:00|17.05|16.99|17.03|16.97|17.06|17|16.99|16.93|51
1730299500000|2024-10-30 14:45:00|17.04|16.98|16.98|16.92|17.04|16.98|16.95|16.89|78
1730299800000|2024-10-30 14:50:00|16.97|16.91|16.9|16.84|16.99|16.93|16.88|16.82|52
1730300100000|2024-10-30 14:55:00|16.91|16.85|16.92|16.86|16.94|16.88|16.88|16.82|61
1730300400000|2024-10-30 15:00:00|16.91|16.85|16.96|16.9|16.97|16.91|16.9|16.84|57
1730300700000|2024-10-30 15:05:00|16.95|16.89|16.89|16.83|16.95|16.89|16.89|16.83|51
1730301000000|2024-10-30 15:10:00|16.88|16.82|16.61|16.55|16.88|16.82|16.58|16.52|146
1730301300000|2024-10-30 15:15:00|16.62|16.56|16.66|16.6|16.7|16.64|16.62|16.56|123
1730301600000|2024-10-30 15:20:00|16.65|16.59|16.57|16.51|16.66|16.6|16.52|16.46|148
1730301900000|2024-10-30 15:25:00|16.58|16.52|16.58|16.52|16.66|16.6|16.53|16.47|114
1730302200000|2024-10-30 15:30:00|16.57|16.51|16.65|16.59|16.66|16.6|16.57|16.51|141
1730302500000|2024-10-30 15:35:00|16.66|16.6|16.65|16.59|16.67|16.61|16.61|16.55|68
1730302800000|2024-10-30 15:40:00|16.64|16.58|16.57|16.51|16.65|16.59|16.57|16.51|70
1730303100000|2024-10-30 15:45:00|16.58|16.52|16.6|16.54|16.65|16.59|16.53|16.47|78
1730303400000|2024-10-30 15:50:00|16.61|16.55|16.6|16.54|16.65|16.59|16.58|16.52|62
1730303700000|2024-10-30 15:55:00|16.61|16.55|16.56|16.5|16.61|16.55|16.56|16.5|38
1730304000000|2024-10-30 16:00:00|16.57|16.51|16.62|16.56|16.62|16.56|16.48|16.42|68
1730304300000|2024-10-30 16:05:00|16.63|16.57|16.64|16.58|16.72|16.66|16.63|16.57|97
1730304600000|2024-10-30 16:10:00|16.63|16.57|16.64|16.58|16.68|16.62|16.63|16.57|64
1730304900000|2024-10-30 16:15:00|16.63|16.57|16.6|16.54|16.65|16.59|16.56|16.5|72
1730305200000|2024-10-30 16:20:00|16.59|16.53|16.63|16.57|16.64|16.58|16.57|16.51|25
1730305500000|2024-10-30 16:25:00|16.68|16.62|16.68|16.62|16.68|16.62|16.67|16.61|11
1730305800000|2024-10-30 16:30:00|16.67|16.61|16.72|16.66|16.72|16.66|16.66|16.6|52
1730306100000|2024-10-30 16:35:00|16.73|16.67|16.79|16.73|16.8|16.74|16.73|16.67|71
1730306400000|2024-10-30 16:40:00|16.8|16.74|16.73|16.67|16.8|16.74|16.73|16.67|48
1730306700000|2024-10-30 16:45:00|16.74|16.68|16.77|16.71|16.77|16.71|16.69|16.63|58
1730307000000|2024-10-30 16:50:00|16.76|16.7|16.72|16.66|16.78|16.72|16.71|16.65|41
1730307300000|2024-10-30 16:55:00|16.71|16.65|16.71|16.65|16.74|16.68|16.71|16.65|23
1730307600000|2024-10-30 17:00:00|16.72|16.66|16.68|16.62|16.72|16.66|16.67|16.61|41
1730307900000|2024-10-30 17:05:00|16.69|16.63|16.66|16.6|16.7|16.64|16.64|16.58|46
1730308200000|2024-10-30 17:10:00|16.67|16.61|16.69|16.63|16.7|16.64|16.67|16.61|29
1730308500000|2024-10-30 17:15:00|16.7|16.64|16.72|16.66|16.74|16.68|16.66|16.6|59
1730308800000|2024-10-30 17:20:00|16.73|16.67|16.73|16.67|16.74|16.68|16.71|16.65|29
1730309100000|2024-10-30 17:25:00|16.74|16.68|16.74|16.68|16.77|16.71|16.74|16.68|27
1730309400000|2024-10-30 17:30:00|16.73|16.67|16.68|16.62|16.77|16.71|16.68|16.62|52
1730309700000|2024-10-30 17:35:00|16.67|16.61|16.68|16.62|16.71|16.65|16.67|16.61|48
1730310000000|2024-10-30 17:40:00|16.71|16.65|16.73|16.67|16.73|16.67|16.71|16.65|17
1730310300000|2024-10-30 17:45:00|16.72|16.66|16.72|16.66|16.75|16.69|16.71|16.65|39
1730310600000|2024-10-30 17:50:00|16.73|16.67|16.72|16.66|16.74|16.68|16.69|16.63|24
1730310900000|2024-10-30 17:55:00|16.71|16.65|16.77|16.71|16.77|16.71|16.69|16.63|19
1730311200000|2024-10-30 18:00:00|16.78|16.72|16.77|16.71|16.79|16.73|16.74|16.68|32
1730311500000|2024-10-30 18:05:00|16.76|16.7|16.79|16.73|16.82|16.76|16.75|16.69|32
1730311800000|2024-10-30 18:10:00|16.8|16.74|16.79|16.73|16.83|16.77|16.79|16.73|26
1730312100000|2024-10-30 18:15:00|16.78|16.72|16.76|16.7|16.79|16.73|16.76|16.7|37
1730312400000|2024-10-30 18:20:00|16.77|16.71|16.83|16.77|16.85|16.79|16.77|16.71|27
1730312700000|2024-10-30 18:25:00|16.82|16.76|16.85|16.79|16.86|16.8|16.82|16.76|30
1730313000000|2024-10-30 18:30:00|16.86|16.8|16.86|16.8|16.87|16.81|16.84|16.78|25
1730313300000|2024-10-30 18:35:00|16.87|16.81|16.88|16.82|16.9|16.84|16.87|16.81|18
1730313600000|2024-10-30 18:40:00|16.87|16.81|16.88|16.82|16.89|16.83|16.87|16.81|26
1730313900000|2024-10-30 18:45:00|16.87|16.81|16.8|16.74|16.88|16.82|16.79|16.73|53
1730314200000|2024-10-30 18:50:00|16.79|16.73|16.84|16.78|16.84|16.78|16.79|16.73|26
1730314500000|2024-10-30 18:55:00|16.85|16.79|16.86|16.8|16.88|16.82|16.84|16.78|38
1730314800000|2024-10-30 19:00:00|16.87|16.81|16.84|16.78|16.88|16.82|16.83|16.77|26
1730315100000|2024-10-30 19:05:00|16.85|16.79|16.83|16.77|16.86|16.8|16.82|16.76|19
1730315400000|2024-10-30 19:10:00|16.82|16.76|16.84|16.78|16.85|16.79|16.82|16.76|25
1730315700000|2024-10-30 19:15:00|16.83|16.77|16.86|16.8|16.88|16.82|16.82|16.76|34
1730316000000|2024-10-30 19:20:00|16.85|16.79|16.89|16.83|16.89|16.83|16.83|16.77|25
1730316300000|2024-10-30 19:25:00|16.88|16.82|16.86|16.8|16.89|16.83|16.84|16.78|23
1730316600000|2024-10-30 19:30:00|16.87|16.81|16.86|16.8|16.92|16.86|16.85|16.79|32
1730316900000|2024-10-30 19:35:00|16.85|16.79|16.82|16.76|16.85|16.79|16.81|16.75|24
1730317200000|2024-10-30 19:40:00|16.83|16.77|16.85|16.79|16.87|16.81|16.82|16.76|23
1730317500000|2024-10-30 19:45:00|16.86|16.8|16.86|16.8|16.88|16.82|16.83|16.77|35
1730317800000|2024-10-30 19:50:00|16.85|16.79|16.85|16.79|16.87|16.81|16.84|16.78|25
1730318100000|2024-10-30 19:55:00|16.84|16.78|16.78|16.72|16.84|16.78|16.77|16.71|37
1730318400000|2024-10-30 20:00:00|16.79|16.73|16.9|16.84|16.93|16.87|16.76|16.7|128
1730318700000|2024-10-30 20:05:00|16.89|16.83|16.77|16.71|16.89|16.83|16.74|16.68|129
1730319000000|2024-10-30 20:10:00|16.76|16.7|16.84|16.78|16.84|16.78|16.67|16.61|89
1730319300000|2024-10-30 20:15:00|16.83|16.77|16.88|16.82|16.9|16.84|16.82|16.76|76
1730319600000|2024-10-30 20:20:00|16.89|16.83|16.86|16.8|16.91|16.85|16.86|16.8|72
1730319900000|2024-10-30 20:25:00|16.87|16.81|16.87|16.81|16.89|16.83|16.83|16.77|43
1730320200000|2024-10-30 20:30:00|16.88|16.82|16.88|16.82|16.91|16.85|16.87|16.81|45
1730320500000|2024-10-30 20:35:00|16.87|16.81|16.86|16.8|16.87|16.81|16.84|16.78|12
1730320800000|2024-10-30 20:40:00|16.87|16.81|16.9|16.84|16.91|16.85|16.85|16.79|39
1730321100000|2024-10-30 20:45:00|16.91|16.85|17.01|16.95|17.02|16.96|16.89|16.83|78
1730321400000|2024-10-30 20:50:00|17|16.94|16.99|16.93|17.01|16.95|16.97|16.91|41
1730321700000|2024-10-30 20:55:00|16.98|16.92|17.01|16.95|17.02|16.96|16.97|16.91|64
1730322000000|2024-10-30 21:00:00|17|16.94|17.03|16.97|17.03|16.97|16.94|16.88|86
1730322300000|2024-10-30 21:05:00|17.02|16.96|17.03|16.97|17.03|16.97|16.97|16.91|76
1730322600000|2024-10-30 21:10:00|17.02|16.96|16.94|16.88|17.04|16.98|16.94|16.88|89
1730322900000|2024-10-30 21:15:00|16.95|16.89|16.92|16.86|16.99|16.93|16.91|16.85|122
1730323200000|2024-10-30 21:20:00|16.93|16.87|16.98|16.92|16.99|16.93|16.91|16.85|40
1730323500000|2024-10-30 21:25:00|16.99|16.93|17|16.94|17.01|16.95|16.98|16.92|44
1730323800000|2024-10-30 21:30:00|16.99|16.93|16.95|16.89|17|16.94|16.95|16.89|41
1730324100000|2024-10-30 21:35:00|16.94|16.88|16.91|16.85|16.95|16.89|16.86|16.8|54
1730324400000|2024-10-30 21:40:00|16.9|16.84|16.99|16.93|16.99|16.93|16.9|16.84|80
1730324700000|2024-10-30 21:45:00|17|16.94|17.03|16.97|17.09|17.03|16.99|16.93|112
1730325000000|2024-10-30 21:50:00|17.02|16.96|17.03|16.97|17.05|16.99|17|16.94|40
1730325300000|2024-10-30 21:55:00|17.04|16.98|17.04|16.98|17.05|16.99|17.02|16.96|25
1730325600000|2024-10-30 22:00:00|17.03|16.97|17.03|16.97|17.05|16.99|17.01|16.95|31
1730325900000|2024-10-30 22:05:00|17.01|16.95|17.05|16.99|17.05|16.99|16.99|16.93|25
1730326200000|2024-10-30 22:10:00|17.06|17|17.07|17.01|17.1|17.04|17.06|17|30
1730326500000|2024-10-30 22:15:00|17.08|17.02|17.1|17.04|17.12|17.06|17.05|16.99|47
1730326800000|2024-10-30 22:20:00|17.09|17.03|17.09|17.03|17.11|17.05|17.06|17|31
1730327100000|2024-10-30 22:25:00|17.08|17.02|17.09|17.03|17.09|17.03|17.05|16.99|22
1730327400000|2024-10-30 22:30:00|17.08|17.02|17.01|16.95|17.1|17.04|17|16.94|38
1730327700000|2024-10-30 22:35:00|17.02|16.96|17.01|16.95|17.04|16.98|17|16.94|30
1730328000000|2024-10-30 22:40:00|17|16.94|17|16.94|17.03|16.97|16.99|16.93|23
1730328300000|2024-10-30 22:45:00|17.01|16.95|16.94|16.88|17.01|16.95|16.93|16.87|19
1730328600000|2024-10-30 22:50:00|16.95|16.89|16.97|16.91|16.98|16.92|16.94|16.88|17
1730328900000|2024-10-30 22:55:00|16.95|16.89|16.96|16.9|16.96|16.9|16.92|16.86|24
1730329200000|2024-10-30 23:00:00|16.95|16.89|16.93|16.87|16.97|16.91|16.93|16.87|20
1730329500000|2024-10-30 23:05:00|16.94|16.88|16.97|16.91|16.97|16.91|16.93|16.87|20
1730329800000|2024-10-30 23:10:00|16.96|16.9|16.95|16.89|16.96|16.9|16.93|16.87|13
1730330100000|2024-10-30 23:15:00|16.94|16.88|16.96|16.9|16.99|16.93|16.93|16.87|25
1730330400000|2024-10-30 23:20:00|16.97|16.91|16.96|16.9|16.99|16.93|16.95|16.89|25
1730330700000|2024-10-30 23:25:00|16.95|16.89|16.96|16.9|16.97|16.91|16.94|16.88|22
1730331000000|2024-10-30 23:30:00|16.95|16.89|16.94|16.88|16.96|16.9|16.92|16.86|24
1730331300000|2024-10-30 23:35:00|16.93|16.87|16.9|16.84|16.93|16.87|16.89|16.83|24
1730331600000|2024-10-30 23:40:00|16.89|16.83|16.91|16.85|16.92|16.86|16.89|16.83|17
1730331900000|2024-10-30 23:45:00|16.9|16.84|16.88|16.82|16.92|16.86|16.88|16.82|13
1730332200000|2024-10-30 23:50:00|16.89|16.83|16.85|16.79|16.89|16.83|16.84|16.78|25
1730332500000|2024-10-30 23:55:00|16.84|16.78|16.86|16.8|16.87|16.81|16.83|16.77|11
1730332800000|2024-10-31 00:00:00|16.87|16.81|16.98|16.92|17.01|16.95|16.86|16.8|34
1730333100000|2024-10-31 00:05:00|16.97|16.91|17.01|16.95|17.01|16.95|16.95|16.89|38
1730333400000|2024-10-31 00:10:00|17.02|16.96|17.04|16.98|17.08|17.02|17.01|16.95|39
1730333700000|2024-10-31 00:15:00|17.05|16.99|17.07|17.01|17.15|17.09|17.05|16.99|64
1730334000000|2024-10-31 00:20:00|17.06|17|17.05|16.99|17.12|17.06|17.03|16.97|75
1730334300000|2024-10-31 00:25:00|17.04|16.98|17|16.94|17.05|16.99|16.99|16.93|55
1730334600000|2024-10-31 00:30:00|16.99|16.93|16.9|16.84|16.99|16.93|16.84|16.78|72
1730334900000|2024-10-31 00:35:00|16.91|16.85|16.89|16.83|16.95|16.89|16.88|16.82|63
1730335200000|2024-10-31 00:40:00|16.88|16.82|16.81|16.75|16.88|16.82|16.76|16.7|63
1730335500000|2024-10-31 00:45:00|16.82|16.76|16.88|16.82|16.89|16.83|16.82|16.76|71
1730335800000|2024-10-31 00:50:00|16.89|16.83|16.95|16.89|16.95|16.89|16.84|16.78|39
1730336100000|2024-10-31 00:55:00|16.94|16.88|16.96|16.9|16.98|16.92|16.93|16.87|51
1730336400000|2024-10-31 01:00:00|16.95|16.89|17.01|16.95|17.02|16.96|16.95|16.89|17
1730336700000|2024-10-31 01:05:00|17.07|17.01|17.07|17.01|17.09|17.03|17.05|16.99|27
1730337000000|2024-10-31 01:10:00|17.08|17.02|17.02|16.96|17.08|17.02|17.02|16.96|33
1730337300000|2024-10-31 01:15:00|17.03|16.97|17.05|16.99|17.07|17.01|17|16.94|58
1730337600000|2024-10-31 01:20:00|17.06|17|17.04|16.98|17.09|17.03|17.04|16.98|18
1730337900000|2024-10-31 01:25:00|17.03|16.97|17.05|16.99|17.07|17.01|17.03|16.97|21
1730338200000|2024-10-31 01:30:00|17.04|16.98|17.04|16.98|17.07|17.01|17.02|16.96|19
1730338500000|2024-10-31 01:35:00|17.03|16.97|16.95|16.89|17.04|16.98|16.94|16.88|39
1730338800000|2024-10-31 01:40:00|16.94|16.88|17.01|16.95|17.03|16.97|16.9|16.84|72
1730339100000|2024-10-31 01:45:00|17.02|16.96|17.15|17.09|17.15|17.09|16.99|16.93|60
1730339400000|2024-10-31 01:50:00|17.16|17.1|17.14|17.08|17.18|17.12|17.12|17.06|53
1730339700000|2024-10-31 01:55:00|17.15|17.09|17.23|17.17|17.24|17.18|17.15|17.09|55
1730340000000|2024-10-31 02:00:00|17.24|17.18|17.16|17.1|17.3|17.24|17.16|17.1|76
1730340300000|2024-10-31 02:05:00|17.17|17.11|17.16|17.1|17.17|17.11|17.09|17.03|55
1730340600000|2024-10-31 02:10:00|17.17|17.11|17.14|17.08|17.17|17.11|17.12|17.06|28
1730340900000|2024-10-31 02:15:00|17.13|17.07|17.2|17.14|17.22|17.16|17.13|17.07|32
1730341200000|2024-10-31 02:20:00|17.19|17.13|17.11|17.05|17.2|17.14|17.1|17.04|47
1730341500000|2024-10-31 02:25:00|17.12|17.06|17.12|17.06|17.14|17.08|17.08|17.02|35
1730341800000|2024-10-31 02:30:00|17.13|17.07|17.14|17.08|17.17|17.11|17.11|17.05|32
1730342100000|2024-10-31 02:35:00|17.16|17.1|17.13|17.07|17.19|17.13|17.12|17.06|35
1730342400000|2024-10-31 02:40:00|17.12|17.06|17.1|17.04|17.13|17.07|17.06|17|43
1730342700000|2024-10-31 02:45:00|17.09|17.03|17.06|17|17.09|17.03|17.04|16.98|29
1730343000000|2024-10-31 02:50:00|17.05|16.99|17.08|17.02|17.08|17.02|17.04|16.98|42
1730343300000|2024-10-31 02:55:00|17.07|17.01|17.15|17.09|17.15|17.09|17.07|17.01|29
1730343600000|2024-10-31 03:00:00|17.16|17.1|17.11|17.05|17.17|17.11|17.11|17.05|26
1730343900000|2024-10-31 03:05:00|17.12|17.06|17.11|17.05|17.13|17.07|17.09|17.03|23
1730344200000|2024-10-31 03:10:00|17.12|17.06|17.17|17.11|17.21|17.15|17.12|17.06|44
1730344500000|2024-10-31 03:15:00|17.18|17.12|17.2|17.14|17.2|17.14|17.17|17.11|26
1730344800000|2024-10-31 03:20:00|17.19|17.13|17.15|17.09|17.21|17.15|17.15|17.09|34
1730345100000|2024-10-31 03:25:00|17.16|17.1|17.13|17.07|17.21|17.15|17.12|17.06|48
1730345400000|2024-10-31 03:30:00|17.14|17.08|17.08|17.02|17.15|17.09|17.04|16.98|81
1730345700000|2024-10-31 03:35:00|17.09|17.03|17.04|16.98|17.09|17.03|17.02|16.96|63
1730346000000|2024-10-31 03:40:00|17.05|16.99|17.05|16.99|17.08|17.02|17.02|16.96|51
1730346300000|2024-10-31 03:45:00|17.06|17|17.07|17.01|17.09|17.03|17.05|16.99|39
1730346600000|2024-10-31 03:50:00|17.08|17.02|17.06|17|17.09|17.03|17.03|16.97|37
1730346900000|2024-10-31 03:55:00|17.07|17.01|17.07|17.01|17.09|17.03|17.05|16.99|17
1730347200000|2024-10-31 04:00:00|17.08|17.02|17.11|17.05|17.11|17.05|17.07|17.01|14
1730347500000|2024-10-31 04:05:00|17.12|17.06|17.14|17.08|17.17|17.11|17.12|17.06|17
1730347800000|2024-10-31 04:10:00|17.13|17.07|17.15|17.09|17.17|17.11|17.13|17.07|21
1730348100000|2024-10-31 04:15:00|17.16|17.1|17.12|17.06|17.17|17.11|17.12|17.06|11
1730348400000|2024-10-31 04:20:00|17.11|17.05|17.13|17.07|17.13|17.07|17.09|17.03|33
1730348700000|2024-10-31 04:25:00|17.12|17.06|17.14|17.08|17.14|17.08|17.09|17.03|19
1730349000000|2024-10-31 04:30:00|17.13|17.07|17.11|17.05|17.13|17.07|17.1|17.04|13
1730349300000|2024-10-31 04:35:00|17.13|17.07|17.11|17.05|17.15|17.09|17.1|17.04|15
1730349600000|2024-10-31 04:40:00|17.12|17.06|17.13|17.07|17.14|17.08|17.11|17.05|14
1730349900000|2024-10-31 04:45:00|17.12|17.06|17.14|17.08|17.14|17.08|17.1|17.04|21
1730350200000|2024-10-31 04:50:00|17.15|17.09|17.18|17.12|17.19|17.13|17.12|17.06|19
1730350500000|2024-10-31 04:55:00|17.19|17.13|17.17|17.11|17.19|17.13|17.17|17.11|21
1730350800000|2024-10-31 05:00:00|17.16|17.1|17.16|17.1|17.18|17.12|17.15|17.09|15
1730351100000|2024-10-31 05:05:00|17.17|17.11|17.22|17.16|17.22|17.16|17.17|17.11|18
1730351400000|2024-10-31 05:10:00|17.21|17.15|17.2|17.14|17.22|17.16|17.2|17.14|12
1730351700000|2024-10-31 05:15:00|17.19|17.13|17.21|17.15|17.25|17.19|17.19|17.13|19
1730352000000|2024-10-31 05:20:00|17.22|17.16|17.25|17.19|17.26|17.2|17.22|17.16|24
1730352300000|2024-10-31 05:25:00|17.24|17.18|17.22|17.16|17.25|17.19|17.22|17.16|10
1730352600000|2024-10-31 05:30:00|17.25|17.19|17.3|17.24|17.31|17.25|17.24|17.18|19
1730352900000|2024-10-31 05:35:00|17.31|17.25|17.3|17.24|17.33|17.27|17.27|17.21|24
1730353200000|2024-10-31 05:40:00|17.31|17.25|17.26|17.2|17.33|17.27|17.25|17.19|26
1730353500000|2024-10-31 05:45:00|17.25|17.19|17.25|17.19|17.3|17.24|17.25|17.19|27
1730353800000|2024-10-31 05:50:00|17.26|17.2|17.25|17.19|17.27|17.21|17.25|17.19|4
1730354100000|2024-10-31 05:55:00|17.26|17.2|17.22|17.16|17.28|17.22|17.21|17.15|19
1730354400000|2024-10-31 06:00:00|17.23|17.17|17.23|17.17|17.25|17.19|17.21|17.15|19
1730354700000|2024-10-31 06:05:00|17.22|17.16|17.21|17.15|17.23|17.17|17.19|17.13|19
1730355000000|2024-10-31 06:10:00|17.2|17.14|17.16|17.1|17.2|17.14|17.15|17.09|16
1730355300000|2024-10-31 06:15:00|17.17|17.11|17.15|17.09|17.17|17.11|17.12|17.06|45
1730355600000|2024-10-31 06:20:00|17.16|17.1|17.17|17.11|17.17|17.11|17.14|17.08|22
1730355900000|2024-10-31 06:25:00|17.18|17.12|17.14|17.08|17.18|17.12|17.13|17.07|29
1730356200000|2024-10-31 06:30:00|17.13|17.07|17.12|17.06|17.15|17.09|17.1|17.04|48
1730356500000|2024-10-31 06:35:00|17.11|17.05|17.1|17.04|17.16|17.1|17.1|17.04|37
1730356800000|2024-10-31 06:40:00|17.11|17.05|17.12|17.06|17.15|17.09|17.11|17.05|25
1730357100000|2024-10-31 06:45:00|17.13|17.07|17.14|17.08|17.14|17.08|17.09|17.03|29
1730357400000|2024-10-31 06:50:00|17.15|17.09|17.16|17.1|17.19|17.13|17.15|17.09|26
1730357700000|2024-10-31 06:55:00|17.17|17.11|17.17|17.11|17.18|17.12|17.15|17.09|15
1730358000000|2024-10-31 07:00:00|17.18|17.12|17.17|17.11|17.2|17.14|17.14|17.08|37
1730358300000|2024-10-31 07:05:00|17.16|17.1|17.25|17.19|17.29|17.23|17.15|17.09|59
1730358600000|2024-10-31 07:10:00|17.26|17.2|17.25|17.19|17.27|17.21|17.21|17.15|31
1730358900000|2024-10-31 07:15:00|17.23|17.17|17.24|17.18|17.26|17.2|17.21|17.15|25
1730359200000|2024-10-31 07:20:00|17.25|17.19|17.28|17.22|17.32|17.26|17.24|17.18|30
1730359500000|2024-10-31 07:25:00|17.29|17.23|17.27|17.21|17.31|17.25|17.27|17.21|36
1730359800000|2024-10-31 07:30:00|17.28|17.22|17.26|17.2|17.3|17.24|17.25|17.19|29
1730360100000|2024-10-31 07:35:00|17.27|17.21|17.25|17.19|17.3|17.24|17.23|17.17|39
1730360400000|2024-10-31 07:40:00|17.26|17.2|17.24|17.18|17.27|17.21|17.24|17.18|13
1730360700000|2024-10-31 07:45:00|17.25|17.19|17.25|17.19|17.28|17.22|17.24|17.18|21
1730361000000|2024-10-31 07:50:00|17.26|17.2|17.24|17.18|17.26|17.2|17.23|17.17|13
1730361300000|2024-10-31 07:55:00|17.25|17.19|17.24|17.18|17.27|17.21|17.23|17.17|12
1730361600000|2024-10-31 08:00:00|17.25|17.19|17.16|17.1|17.25|17.19|17.16|17.1|29
1730361900000|2024-10-31 08:05:00|17.15|17.09|17.16|17.1|17.17|17.11|17.14|17.08|42
1730362200000|2024-10-31 08:10:00|17.17|17.11|17.11|17.05|17.17|17.11|17.11|17.05|21
1730362500000|2024-10-31 08:15:00|17.1|17.04|17.12|17.06|17.14|17.08|17.1|17.04|25
1730362800000|2024-10-31 08:20:00|17.11|17.05|17.05|16.99|17.12|17.06|17.04|16.98|41
1730363100000|2024-10-31 08:25:00|17.04|16.98|17.03|16.97|17.04|16.98|16.99|16.93|44
1730363400000|2024-10-31 08:30:00|17.02|16.96|17|16.94|17.02|16.96|16.96|16.9|37
1730363700000|2024-10-31 08:35:00|16.99|16.93|16.94|16.88|17.01|16.95|16.94|16.88|49
1730364000000|2024-10-31 08:40:00|16.93|16.87|16.92|16.86|16.95|16.89|16.91|16.85|25
1730364300000|2024-10-31 08:45:00|16.93|16.87|16.97|16.91|16.97|16.91|16.93|16.87|9
1730364600000|2024-10-31 08:50:00|16.96|16.9|16.98|16.92|16.98|16.92|16.94|16.88|17
1730364900000|2024-10-31 08:55:00|16.99|16.93|17.02|16.96|17.02|16.96|16.98|16.92|34
1730365200000|2024-10-31 09:00:00|17.01|16.95|17.04|16.98|17.07|17.01|16.99|16.93|40
1730365500000|2024-10-31 09:05:00|17.05|16.99|17.07|17.01|17.07|17.01|17.03|16.97|19
1730365800000|2024-10-31 09:10:00|17.06|17|17.06|17|17.07|17.01|17.06|17|7
1730366100000|2024-10-31 09:15:00|17.07|17.01|17.07|17.01|17.08|17.02|17.01|16.95|35
1730366400000|2024-10-31 09:20:00|17.08|17.02|17.11|17.05|17.12|17.06|17.07|17.01|32
1730366700000|2024-10-31 09:25:00|17.1|17.04|17.14|17.08|17.16|17.1|17.1|17.04|28
1730367000000|2024-10-31 09:30:00|17.15|17.09|17.14|17.08|17.22|17.16|17.14|17.08|48
1730367300000|2024-10-31 09:35:00|17.13|17.07|17.14|17.08|17.15|17.09|17.1|17.04|40
1730367600000|2024-10-31 09:40:00|17.15|17.09|17.2|17.14|17.22|17.16|17.15|17.09|34
1730367900000|2024-10-31 09:45:00|17.21|17.15|17.21|17.15|17.21|17.15|17.18|17.12|29
1730368200000|2024-10-31 09:50:00|17.22|17.16|17.19|17.13|17.22|17.16|17.18|17.12|30
1730368500000|2024-10-31 09:55:00|17.2|17.14|17.19|17.13|17.21|17.15|17.16|17.1|34
1730368800000|2024-10-31 10:00:00|17.18|17.12|17.2|17.14|17.2|17.14|17.15|17.09|27
1730369100000|2024-10-31 10:05:00|17.19|17.13|17.22|17.16|17.28|17.22|17.19|17.13|54
1730369400000|2024-10-31 10:10:00|17.23|17.17|17.22|17.16|17.25|17.19|17.2|17.14|52
1730369700000|2024-10-31 10:15:00|17.21|17.15|17.17|17.11|17.24|17.18|17.16|17.1|33
1730370000000|2024-10-31 10:20:00|17.18|17.12|17.16|17.1|17.19|17.13|17.14|17.08|23
1730370300000|2024-10-31 10:25:00|17.15|17.09|17.13|17.07|17.16|17.1|17.13|17.07|31
1730370600000|2024-10-31 10:30:00|17.14|17.08|17.14|17.08|17.17|17.11|17.1|17.04|33
1730370900000|2024-10-31 10:35:00|17.15|17.09|17.18|17.12|17.2|17.14|17.14|17.08|42
1730371200000|2024-10-31 10:40:00|17.17|17.11|17.25|17.19|17.27|17.21|17.14|17.08|57
1730371500000|2024-10-31 10:45:00|17.26|17.2|17.34|17.28|17.39|17.33|17.25|17.19|90
1730371800000|2024-10-31 10:50:00|17.33|17.27|17.25|17.19|17.36|17.3|17.25|17.19|43
1730372100000|2024-10-31 10:55:00|17.26|17.2|17.23|17.17|17.26|17.2|17.21|17.15|34
1730372400000|2024-10-31 11:00:00|17.24|17.18|17.25|17.19|17.3|17.24|17.21|17.15|60
1730372700000|2024-10-31 11:05:00|17.26|17.2|17.25|17.19|17.28|17.22|17.23|17.17|34
1730373000000|2024-10-31 11:10:00|17.24|17.18|17.16|17.1|17.25|17.19|17.13|17.07|51
1730373300000|2024-10-31 11:15:00|17.17|17.11|17.13|17.07|17.22|17.16|17.13|17.07|39
1730373600000|2024-10-31 11:20:00|17.12|17.06|17.12|17.06|17.17|17.11|17.1|17.04|49
1730373900000|2024-10-31 11:25:00|17.13|17.07|17.17|17.11|17.19|17.13|17.13|17.07|33
1730374200000|2024-10-31 11:30:00|17.18|17.12|17.2|17.14|17.23|17.17|17.18|17.12|45
1730374500000|2024-10-31 11:35:00|17.21|17.15|17.15|17.09|17.21|17.15|17.14|17.08|35
1730374800000|2024-10-31 11:40:00|17.16|17.1|17.14|17.08|17.17|17.11|17.14|17.08|31
1730375100000|2024-10-31 11:45:00|17.15|17.09|17.17|17.11|17.18|17.12|17.14|17.08|29
1730375400000|2024-10-31 11:50:00|17.16|17.1|17.16|17.1|17.17|17.11|17.12|17.06|29
1730375700000|2024-10-31 11:55:00|17.15|17.09|17.17|17.11|17.2|17.14|17.14|17.08|37
1730376000000|2024-10-31 12:00:00|17.16|17.1|17.1|17.04|17.16|17.1|17.09|17.03|32
1730376300000|2024-10-31 12:05:00|17.09|17.03|17.04|16.98|17.09|17.03|17|16.94|61
1730376600000|2024-10-31 12:10:00|17.03|16.97|17.04|16.98|17.06|17|17|16.94|54
1730376900000|2024-10-31 12:15:00|17.05|16.99|17.01|16.95|17.06|17|17.01|16.95|59
1730377200000|2024-10-31 12:20:00|17|16.94|17.01|16.95|17.05|16.99|16.98|16.92|34
1730377500000|2024-10-31 12:25:00|17|16.94|17.03|16.97|17.07|17.01|16.99|16.93|70
1730377800000|2024-10-31 12:30:00|17|16.94|17.07|17.01|17.08|17.02|16.99|16.93|76
1730378100000|2024-10-31 12:35:00|17.06|17|17.02|16.96|17.07|17.01|17.01|16.95|63
1730378400000|2024-10-31 12:40:00|17.01|16.95|17.05|16.99|17.06|17|17|16.94|51
1730378700000|2024-10-31 12:45:00|17.06|17|17.06|17|17.1|17.04|17.03|16.97|63
1730379000000|2024-10-31 12:50:00|17.07|17.01|17.13|17.07|17.22|17.16|17.05|16.99|101
1730379300000|2024-10-31 12:55:00|17.14|17.08|17.15|17.09|17.15|17.09|17.05|16.99|80
1730379600000|2024-10-31 13:00:00|17.14|17.08|17.21|17.15|17.24|17.18|17.14|17.08|80
1730379900000|2024-10-31 13:05:00|17.2|17.14|17.14|17.08|17.2|17.14|17.14|17.08|63
1730380200000|2024-10-31 13:10:00|17.15|17.09|17.09|17.03|17.19|17.13|17.08|17.02|53
1730380500000|2024-10-31 13:15:00|17.08|17.02|17.04|16.98|17.11|17.05|17.03|16.97|73
1730380800000|2024-10-31 13:20:00|17.03|16.97|17.03|16.97|17.04|16.98|16.99|16.93|83
1730381100000|2024-10-31 13:25:00|17.04|16.98|16.95|16.89|17.04|16.98|16.95|16.89|64
1730381400000|2024-10-31 13:30:00|16.96|16.9|16.92|16.86|17.02|16.96|16.88|16.82|129
1730381700000|2024-10-31 13:35:00|16.91|16.85|16.91|16.85|17|16.94|16.91|16.85|125
1730382000000|2024-10-31 13:40:00|16.9|16.84|16.85|16.79|16.92|16.86|16.83|16.77|100
1730382300000|2024-10-31 13:45:00|16.86|16.8|16.73|16.67|16.88|16.82|16.72|16.66|126
1730382600000|2024-10-31 13:50:00|16.74|16.68|16.74|16.68|16.81|16.75|16.73|16.67|145
1730382900000|2024-10-31 13:55:00|16.73|16.67|16.77|16.71|16.77|16.71|16.69|16.63|156
1730383200000|2024-10-31 14:00:00|16.76|16.7|16.53|16.47|16.77|16.71|16.51|16.45|178
1730383500000|2024-10-31 14:05:00|16.52|16.46|16.67|16.61|16.69|16.63|16.49|16.43|173
1730383800000|2024-10-31 14:10:00|16.66|16.6|16.7|16.64|16.77|16.71|16.61|16.55|132
1730384100000|2024-10-31 14:15:00|16.71|16.65|16.75|16.69|16.8|16.74|16.7|16.64|121
1730384400000|2024-10-31 14:20:00|16.76|16.7|16.7|16.64|16.76|16.7|16.68|16.62|113
1730384700000|2024-10-31 14:25:00|16.69|16.63|16.68|16.62|16.73|16.67|16.64|16.58|116
1730385000000|2024-10-31 14:30:00|16.67|16.61|16.74|16.68|16.75|16.69|16.61|16.55|108
1730385300000|2024-10-31 14:35:00|16.73|16.67|16.77|16.71|16.82|16.76|16.72|16.66|85
1730385600000|2024-10-31 14:40:00|16.78|16.72|16.74|16.68|16.79|16.73|16.69|16.63|112
1730385900000|2024-10-31 14:45:00|16.75|16.69|16.72|16.66|16.76|16.7|16.66|16.6|132
1730386200000|2024-10-31 14:50:00|16.73|16.67|16.73|16.67|16.78|16.72|16.67|16.61|98
1730386500000|2024-10-31 14:55:00|16.72|16.66|16.69|16.63|16.73|16.67|16.63|16.57|82
1730386800000|2024-10-31 15:00:00|16.68|16.62|16.6|16.54|16.71|16.65|16.58|16.52|113
1730387100000|2024-10-31 15:05:00|16.61|16.55|16.71|16.65|16.74|16.68|16.59|16.53|100
1730387400000|2024-10-31 15:10:00|16.7|16.64|16.62|16.56|16.72|16.66|16.62|16.56|67
1730387700000|2024-10-31 15:15:00|16.63|16.57|16.74|16.68|16.75|16.69|16.59|16.53|86
1730388000000|2024-10-31 15:20:00|16.75|16.69|16.82|16.76|16.85|16.79|16.74|16.68|76
1730388300000|2024-10-31 15:25:00|16.81|16.75|16.84|16.78|16.87|16.81|16.77|16.71|70
1730388600000|2024-10-31 15:30:00|16.85|16.79|16.81|16.75|16.86|16.8|16.78|16.72|69
1730388900000|2024-10-31 15:35:00|16.8|16.74|16.71|16.65|16.8|16.74|16.7|16.64|60
1730389200000|2024-10-31 15:40:00|16.7|16.64|16.69|16.63|16.71|16.65|16.68|16.62|46
1730389500000|2024-10-31 15:45:00|16.7|16.64|16.64|16.58|16.7|16.64|16.57|16.51|77
1730389800000|2024-10-31 15:50:00|16.63|16.57|16.61|16.55|16.65|16.59|16.59|16.53|91
1730390100000|2024-10-31 15:55:00|16.6|16.54|16.64|16.58|16.67|16.61|16.59|16.53|58
1730390400000|2024-10-31 16:00:00|16.63|16.57|16.52|16.46|16.63|16.57|16.46|16.4|142
1730390700000|2024-10-31 16:05:00|16.51|16.45|16.56|16.5|16.62|16.56|16.5|16.44|98
1730391000000|2024-10-31 16:10:00|16.55|16.49|16.55|16.49|16.56|16.5|16.49|16.43|94
1730391300000|2024-10-31 16:15:00|16.56|16.5|16.69|16.63|16.72|16.66|16.53|16.47|90
1730391600000|2024-10-31 16:20:00|16.68|16.62|16.6|16.54|16.7|16.64|16.6|16.54|77
1730391900000|2024-10-31 16:25:00|16.59|16.53|16.62|16.56|16.63|16.57|16.54|16.48|96
1730392200000|2024-10-31 16:30:00|16.61|16.55|16.56|16.5|16.63|16.57|16.56|16.5|72
1730392500000|2024-10-31 16:35:00|16.57|16.51|16.52|16.46|16.6|16.54|16.52|16.46|110
1730392800000|2024-10-31 16:40:00|16.51|16.45|16.52|16.46|16.56|16.5|16.5|16.44|82
1730393100000|2024-10-31 16:45:00|16.51|16.45|16.57|16.51|16.57|16.51|16.49|16.43|89
1730393400000|2024-10-31 16:50:00|16.56|16.5|16.57|16.51|16.59|16.53|16.52|16.46|40
1730393700000|2024-10-31 16:55:00|16.56|16.5|16.53|16.47|16.58|16.52|16.53|16.47|54
1730394000000|2024-10-31 17:00:00|16.52|16.46|16.57|16.51|16.67|16.61|16.51|16.45|94
1730394300000|2024-10-31 17:05:00|16.58|16.52|16.63|16.57|16.65|16.59|16.52|16.46|90
1730394600000|2024-10-31 17:10:00|16.64|16.58|16.71|16.65|16.71|16.65|16.58|16.52|78
1730394900000|2024-10-31 17:15:00|16.7|16.64|16.66|16.6|16.7|16.64|16.61|16.55|87
1730395200000|2024-10-31 17:20:00|16.67|16.61|16.64|16.58|16.67|16.61|16.61|16.55|62
1730395500000|2024-10-31 17:25:00|16.65|16.59|16.6|16.54|16.66|16.6|16.58|16.52|70
1730395800000|2024-10-31 17:30:00|16.59|16.53|16.59|16.53|16.61|16.55|16.53|16.47|105
1730396100000|2024-10-31 17:35:00|16.6|16.54|16.59|16.53|16.62|16.56|16.57|16.51|71
1730396400000|2024-10-31 17:40:00|16.58|16.52|16.55|16.49|16.58|16.52|16.49|16.43|42
1730396700000|2024-10-31 17:45:00|16.6|16.54|16.7|16.64|16.71|16.65|16.55|16.49|95
1730397000000|2024-10-31 17:50:00|16.69|16.63|16.63|16.57|16.71|16.65|16.62|16.56|89
1730397300000|2024-10-31 17:55:00|16.64|16.58|16.67|16.61|16.67|16.61|16.62|16.56|77
1730397600000|2024-10-31 18:00:00|16.66|16.6|16.54|16.48|16.67|16.61|16.54|16.48|64
1730397900000|2024-10-31 18:05:00|16.55|16.49|16.37|16.31|16.58|16.52|16.35|16.29|125
1730398200000|2024-10-31 18:10:00|16.38|16.32|16.41|16.35|16.45|16.39|16.37|16.31|94
1730398500000|2024-10-31 18:15:00|16.42|16.36|16.19|16.13|16.43|16.37|16.19|16.13|137
1730398800000|2024-10-31 18:20:00|16.2|16.14|16.28|16.22|16.29|16.23|16.19|16.13|101
1730399100000|2024-10-31 18:25:00|16.29|16.23|16.33|16.27|16.35|16.29|16.26|16.2|67
1730399400000|2024-10-31 18:30:00|16.34|16.28|16.28|16.22|16.39|16.33|16.24|16.18|91
1730399700000|2024-10-31 18:35:00|16.29|16.23|16.26|16.2|16.31|16.25|16.21|16.15|84
1730400000000|2024-10-31 18:40:00|16.27|16.21|16.23|16.17|16.28|16.22|16.22|16.16|35
1730400300000|2024-10-31 18:45:00|16.28|16.22|16.35|16.29|16.41|16.35|16.28|16.22|59
1730400600000|2024-10-31 18:50:00|16.34|16.28|16.44|16.38|16.44|16.38|16.34|16.28|79
1730400900000|2024-10-31 18:55:00|16.43|16.37|16.38|16.32|16.43|16.37|16.36|16.3|50
1730401200000|2024-10-31 19:00:00|16.37|16.31|16.38|16.32|16.39|16.33|16.3|16.24|72
1730401500000|2024-10-31 19:05:00|16.37|16.31|16.44|16.38|16.46|16.4|16.33|16.27|70
1730401800000|2024-10-31 19:10:00|16.45|16.39|16.46|16.4|16.49|16.43|16.43|16.37|75
1730402100000|2024-10-31 19:15:00|16.47|16.41|16.43|16.37|16.47|16.41|16.39|16.33|45
1730402400000|2024-10-31 19:20:00|16.42|16.36|16.39|16.33|16.43|16.37|16.38|16.32|50
1730402700000|2024-10-31 19:25:00|16.38|16.32|16.33|16.27|16.39|16.33|16.33|16.27|52
1730403000000|2024-10-31 19:30:00|16.34|16.28|16.3|16.24|16.35|16.29|16.28|16.22|65
1730403300000|2024-10-31 19:35:00|16.31|16.25|16.25|16.19|16.32|16.26|16.25|16.19|83
1730403600000|2024-10-31 19:40:00|16.24|16.18|16.25|16.19|16.29|16.23|16.19|16.13|56
1730403900000|2024-10-31 19:45:00|16.26|16.2|16.25|16.19|16.27|16.21|16.24|16.18|58
1730404200000|2024-10-31 19:50:00|16.24|16.18|16.01|15.95|16.24|16.18|15.98|15.92|138
1730404500000|2024-10-31 19:55:00|16.02|15.96|15.96|15.9|16.03|15.97|15.92|15.86|112
1730404800000|2024-10-31 20:00:00|15.97|15.91|16|15.94|16.04|15.98|15.95|15.89|114
1730405100000|2024-10-31 20:05:00|15.99|15.93|16.03|15.97|16.04|15.98|15.95|15.89|77
1730405400000|2024-10-31 20:10:00|16.02|15.96|15.99|15.93|16.03|15.97|15.97|15.91|42
1730405700000|2024-10-31 20:15:00|16|15.94|16.07|16.01|16.1|16.04|15.98|15.92|72
1730406000000|2024-10-31 20:20:00|16.06|16|16.11|16.05|16.12|16.06|16.06|16|62
1730406300000|2024-10-31 20:25:00|16.1|16.04|16.08|16.02|16.12|16.06|16.07|16.01|39
1730406600000|2024-10-31 20:30:00|16.07|16.01|16.08|16.02|16.09|16.03|16.04|15.98|78
1730406900000|2024-10-31 20:35:00|16.07|16.01|16.03|15.97|16.08|16.02|16.01|15.95|37
1730407200000|2024-10-31 20:40:00|16.04|15.98|15.94|15.88|16.06|16|15.94|15.88|41
1730407500000|2024-10-31 20:45:00|15.93|15.87|15.82|15.76|15.96|15.9|15.75|15.69|110
1730407800000|2024-10-31 20:50:00|15.83|15.77|15.76|15.7|15.86|15.8|15.76|15.7|70
1730408100000|2024-10-31 20:55:00|15.77|15.71|15.8|15.74|15.82|15.76|15.69|15.63|113
1730408400000|2024-10-31 21:00:00|15.79|15.73|15.77|15.71|15.79|15.73|15.68|15.62|89
1730408700000|2024-10-31 21:05:00|15.76|15.7|15.88|15.82|15.88|15.82|15.74|15.68|93
1730409000000|2024-10-31 21:10:00|15.87|15.81|15.95|15.89|15.96|15.9|15.84|15.78|100
1730409300000|2024-10-31 21:15:00|15.96|15.9|15.97|15.91|15.97|15.91|15.9|15.84|78
1730409600000|2024-10-31 21:20:00|15.96|15.9|15.95|15.89|16.04|15.98|15.94|15.88|76
1730409900000|2024-10-31 21:25:00|15.96|15.9|15.95|15.89|16.02|15.96|15.93|15.87|101
1730410200000|2024-10-31 21:30:00|15.96|15.9|15.96|15.9|16.01|15.95|15.95|15.89|45
1730410500000|2024-10-31 21:35:00|15.97|15.91|16|15.94|16.01|15.95|15.96|15.9|34
1730410800000|2024-10-31 21:40:00|16.01|15.95|16.01|15.95|16.04|15.98|15.98|15.92|31
1730411100000|2024-10-31 21:45:00|16.02|15.96|16.04|15.98|16.08|16.02|15.99|15.93|78
1730411400000|2024-10-31 21:50:00|16.05|15.99|16.06|16|16.08|16.02|16.02|15.96|46
1730411700000|2024-10-31 21:55:00|16.07|16.01|16.07|16.01|16.09|16.03|16.05|15.99|33
1730412000000|2024-10-31 22:00:00|16.06|16|16.16|16.1|16.16|16.1|16.03|15.97|45
1730412300000|2024-10-31 22:05:00|16.17|16.11|16.21|16.15|16.22|16.16|16.17|16.11|67
1730412600000|2024-10-31 22:10:00|16.2|16.14|16.14|16.08|16.22|16.16|16.14|16.08|51
1730412900000|2024-10-31 22:15:00|16.13|16.07|16.15|16.09|16.19|16.13|16.11|16.05|93
1730413200000|2024-10-31 22:20:00|16.14|16.08|16.15|16.09|16.17|16.11|16.11|16.05|50
1730413500000|2024-10-31 22:25:00|16.14|16.08|16.14|16.08|16.14|16.08|16.09|16.03|23
1730413800000|2024-10-31 22:30:00|16.15|16.09|16.14|16.08|16.17|16.11|16.11|16.05|37
1730414100000|2024-10-31 22:35:00|16.15|16.09|16.17|16.11|16.21|16.15|16.15|16.09|37
1730414400000|2024-10-31 22:40:00|16.16|16.1|16.26|16.2|16.26|16.2|16.16|16.1|35
1730414700000|2024-10-31 22:45:00|16.27|16.21|16.26|16.2|16.32|16.26|16.25|16.19|56
1730415000000|2024-10-31 22:50:00|16.27|16.21|16.23|16.17|16.27|16.21|16.22|16.16|29
1730415300000|2024-10-31 22:55:00|16.22|16.16|16.23|16.17|16.27|16.21|16.19|16.13|32
1730415600000|2024-10-31 23:00:00|16.21|16.15|16.2|16.14|16.25|16.19|16.19|16.13|72
1730415900000|2024-10-31 23:05:00|16.19|16.13|16.18|16.12|16.19|16.13|16.16|16.1|37
1730416200000|2024-10-31 23:10:00|16.17|16.11|16.21|16.15|16.21|16.15|16.16|16.1|35
1730416500000|2024-10-31 23:15:00|16.22|16.16|16.28|16.22|16.28|16.22|16.22|16.16|51
1730416800000|2024-10-31 23:20:00|16.27|16.21|16.27|16.21|16.31|16.25|16.26|16.2|61
1730417100000|2024-10-31 23:25:00|16.26|16.2|16.26|16.2|16.27|16.21|16.23|16.17|21
1730417400000|2024-10-31 23:30:00|16.27|16.21|16.27|16.21|16.28|16.22|16.25|16.19|33
1730417700000|2024-10-31 23:35:00|16.26|16.2|16.24|16.18|16.29|16.23|16.24|16.18|43
1730418000000|2024-10-31 23:40:00|16.25|16.19|16.22|16.16|16.28|16.22|16.22|16.16|40
1730418300000|2024-10-31 23:45:00|16.23|16.17|16.2|16.14|16.24|16.18|16.19|16.13|20
1730418600000|2024-10-31 23:50:00|16.19|16.13|16.18|16.12|16.2|16.14|16.18|16.12|18
1730418900000|2024-10-31 23:55:00|16.19|16.13|16.2|16.14|16.2|16.14|16.17|16.11|20
1730419200000|2024-11-01 00:00:00|16.19|16.13|16.24|16.18|16.25|16.19|16.17|16.11|60
1730419500000|2024-11-01 00:05:00|16.25|16.19|16.18|16.12|16.27|16.21|16.18|16.12|42
1730419800000|2024-11-01 00:10:00|16.17|16.11|16.25|16.19|16.25|16.19|16.17|16.11|29
1730420100000|2024-11-01 00:15:00|16.24|16.18|16.28|16.22|16.28|16.22|16.23|16.17|45
1730420400000|2024-11-01 00:20:00|16.27|16.21|16.26|16.2|16.27|16.21|16.23|16.17|46
1730420700000|2024-11-01 00:25:00|16.25|16.19|16.36|16.3|16.37|16.31|16.24|16.18|72
1730421000000|2024-11-01 00:30:00|16.35|16.29|16.3|16.24|16.36|16.3|16.29|16.23|54
1730421300000|2024-11-01 00:35:00|16.31|16.25|16.3|16.24|16.33|16.27|16.3|16.24|38
1730421600000|2024-11-01 00:40:00|16.31|16.25|16.39|16.33|16.43|16.37|16.3|16.24|81
1730421900000|2024-11-01 00:45:00|16.4|16.34|16.43|16.37|16.46|16.4|16.33|16.27|72
1730422200000|2024-11-01 00:50:00|16.42|16.36|16.37|16.31|16.42|16.36|16.36|16.3|46
1730422500000|2024-11-01 00:55:00|16.38|16.32|16.36|16.3|16.41|16.35|16.35|16.29|37
1730422800000|2024-11-01 01:00:00|16.37|16.31|16.38|16.32|16.4|16.34|16.31|16.25|64
1730423100000|2024-11-01 01:05:00|16.37|16.31|16.39|16.33|16.41|16.35|16.36|16.3|47
1730423400000|2024-11-01 01:10:00|16.38|16.32|16.41|16.35|16.42|16.36|16.36|16.3|52
1730423700000|2024-11-01 01:15:00|16.4|16.34|16.31|16.25|16.41|16.35|16.31|16.25|38
1730424000000|2024-11-01 01:20:00|16.3|16.24|16.25|16.19|16.31|16.25|16.23|16.17|72
1730424300000|2024-11-01 01:25:00|16.26|16.2|16.25|16.19|16.26|16.2|16.21|16.15|62
1730424600000|2024-11-01 01:30:00|16.24|16.18|16.19|16.13|16.25|16.19|16.09|16.03|138
1730424900000|2024-11-01 01:35:00|16.18|16.12|16.14|16.08|16.24|16.18|16.14|16.08|121
1730425200000|2024-11-01 01:40:00|16.13|16.07|16.17|16.11|16.19|16.13|16.09|16.03|139
1730425500000|2024-11-01 01:45:00|16.18|16.12|16.14|16.08|16.27|16.21|16.14|16.08|126
1730425800000|2024-11-01 01:50:00|16.15|16.09|16.15|16.09|16.19|16.13|16.09|16.03|113
1730426100000|2024-11-01 01:55:00|16.16|16.1|16.09|16.03|16.16|16.1|16.05|15.99|114
1730426400000|2024-11-01 02:00:00|16.08|16.02|15.94|15.88|16.15|16.09|15.94|15.88|145
1730426700000|2024-11-01 02:05:00|15.95|15.89|15.79|15.73|16.01|15.95|15.77|15.71|154
1730427000000|2024-11-01 02:10:00|15.78|15.72|15.86|15.8|15.87|15.81|15.72|15.66|133
1730427300000|2024-11-01 02:15:00|15.87|15.81|15.96|15.9|16.01|15.95|15.86|15.8|148
1730427600000|2024-11-01 02:20:00|15.97|15.91|16.02|15.96|16.02|15.96|15.96|15.9|92
1730427900000|2024-11-01 02:25:00|16.01|15.95|16.11|16.05|16.12|16.06|16.01|15.95|71
1730428200000|2024-11-01 02:30:00|16.1|16.04|16.06|16|16.11|16.05|16.03|15.97|73
1730428500000|2024-11-01 02:35:00|16.05|15.99|16.07|16.01|16.08|16.02|16.01|15.95|75
1730428800000|2024-11-01 02:40:00|16.06|16|16.02|15.96|16.06|16|16.01|15.95|59
1730429100000|2024-11-01 02:45:00|16.01|15.95|15.94|15.88|16.02|15.96|15.94|15.88|58
1730429400000|2024-11-01 02:50:00|15.95|15.89|16.03|15.97|16.03|15.97|15.95|15.89|63
1730429700000|2024-11-01 02:55:00|16.02|15.96|16.14|16.08|16.16|16.1|16.01|15.95|79
1730430000000|2024-11-01 03:00:00|16.13|16.07|16.12|16.06|16.17|16.11|16.1|16.04|84
1730430300000|2024-11-01 03:05:00|16.13|16.07|16.11|16.05|16.15|16.09|16.1|16.04|59
1730430600000|2024-11-01 03:10:00|16.1|16.04|16.09|16.03|16.12|16.06|16.06|16|42
1730430900000|2024-11-01 03:15:00|16.1|16.04|16.12|16.06|16.13|16.07|16.06|16|59
1730431200000|2024-11-01 03:20:00|16.11|16.05|16.07|16.01|16.12|16.06|16.07|16.01|47
1730431500000|2024-11-01 03:25:00|16.06|16|16.03|15.97|16.07|16.01|16.03|15.97|42
1730431800000|2024-11-01 03:30:00|16.02|15.96|16.02|15.96|16.04|15.98|16|15.94|41
1730432100000|2024-11-01 03:35:00|16.03|15.97|15.98|15.92|16.03|15.97|15.98|15.92|46
1730432400000|2024-11-01 03:40:00|15.97|15.91|15.91|15.85|15.97|15.91|15.89|15.83|39
1730432700000|2024-11-01 03:45:00|15.92|15.86|15.9|15.84|15.93|15.87|15.86|15.8|67
1730433000000|2024-11-01 03:50:00|15.89|15.83|15.86|15.8|15.9|15.84|15.83|15.77|60
1730433300000|2024-11-01 03:55:00|15.85|15.79|15.87|15.81|15.89|15.83|15.85|15.79|55
1730433600000|2024-11-01 04:00:00|15.86|15.8|15.81|15.75|15.88|15.82|15.79|15.73|63
1730433900000|2024-11-01 04:05:00|15.8|15.74|15.91|15.85|15.91|15.85|15.79|15.73|37
1730434200000|2024-11-01 04:10:00|15.9|15.84|15.9|15.84|15.91|15.85|15.85|15.79|39
1730434500000|2024-11-01 04:15:00|15.89|15.83|15.95|15.89|15.95|15.89|15.88|15.82|37
1730434800000|2024-11-01 04:20:00|15.94|15.88|15.97|15.91|15.98|15.92|15.88|15.82|46
1730435100000|2024-11-01 04:25:00|15.98|15.92|15.94|15.88|15.98|15.92|15.92|15.86|29
1730435400000|2024-11-01 04:30:00|15.93|15.87|15.94|15.88|15.99|15.93|15.92|15.86|56
1730435700000|2024-11-01 04:35:00|15.95|15.89|15.96|15.9|16|15.94|15.94|15.88|44
1730436000000|2024-11-01 04:40:00|15.95|15.89|16.01|15.95|16.01|15.95|15.95|15.89|39
1730436300000|2024-11-01 04:45:00|16.02|15.96|16.01|15.95|16.06|16|16.01|15.95|36
1730436600000|2024-11-01 04:50:00|16.02|15.96|16.01|15.95|16.04|15.98|16|15.94|26
1730436900000|2024-11-01 04:55:00|16.02|15.96|16.07|16.01|16.07|16.01|15.98|15.92|26
1730437200000|2024-11-01 05:00:00|16.08|16.02|16.06|16|16.08|16.02|16.04|15.98|41
1730437500000|2024-11-01 05:05:00|16.07|16.01|16|15.94|16.08|16.02|15.98|15.92|38
1730437800000|2024-11-01 05:10:00|16.01|15.95|15.99|15.93|16.01|15.95|15.96|15.9|42
1730438100000|2024-11-01 05:15:00|16|15.94|16.04|15.98|16.05|15.99|15.99|15.93|33
1730438400000|2024-11-01 05:20:00|16.05|15.99|16.03|15.97|16.06|16|16.01|15.95|33
1730438700000|2024-11-01 05:25:00|16.02|15.96|16|15.94|16.04|15.98|15.99|15.93|19
1730439000000|2024-11-01 05:30:00|16.01|15.95|16.01|15.95|16.03|15.97|16.01|15.95|30
1730439300000|2024-11-01 05:35:00|16.02|15.96|16.04|15.98|16.05|15.99|16.01|15.95|21
1730439600000|2024-11-01 05:40:00|16.03|15.97|16.02|15.96|16.06|16|16.02|15.96|16
1730439900000|2024-11-01 05:45:00|16.03|15.97|16.03|15.97|16.06|16|16.02|15.96|23
1730440200000|2024-11-01 05:50:00|16.02|15.96|16.04|15.98|16.04|15.98|16.02|15.96|21
1730440500000|2024-11-01 05:55:00|16.03|15.97|16|15.94|16.06|16|15.99|15.93|16
1730440800000|2024-11-01 06:00:00|15.99|15.93|16.02|15.96|16.04|15.98|15.99|15.93|30
1730441100000|2024-11-01 06:05:00|16.01|15.95|15.95|15.89|16.01|15.95|15.94|15.88|65
1730441400000|2024-11-01 06:10:00|15.94|15.88|15.84|15.78|15.94|15.88|15.84|15.78|61
1730441700000|2024-11-01 06:15:00|15.85|15.79|15.85|15.79|15.91|15.85|15.82|15.76|87
1730442000000|2024-11-01 06:20:00|15.84|15.78|15.86|15.8|15.89|15.83|15.84|15.78|64
1730442300000|2024-11-01 06:25:00|15.87|15.81|15.85|15.79|15.89|15.83|15.85|15.79|31
1730442600000|2024-11-01 06:30:00|15.86|15.8|15.88|15.82|15.89|15.83|15.86|15.8|17
1730443200000|2024-11-01 06:40:00|15.87|15.81|15.76|15.7|15.89|15.83|15.76|15.7|24
1730443500000|2024-11-01 06:45:00|15.77|15.71|15.79|15.73|15.82|15.76|15.77|15.71|55
1730443800000|2024-11-01 06:50:00|15.78|15.72|15.67|15.61|15.8|15.74|15.64|15.58|76
1730444100000|2024-11-01 06:55:00|15.68|15.62|15.57|15.51|15.68|15.62|15.54|15.48|84
1730444400000|2024-11-01 07:00:00|15.58|15.52|15.61|15.55|15.67|15.61|15.57|15.51|76
1730444700000|2024-11-01 07:05:00|15.6|15.54|15.46|15.4|15.62|15.56|15.46|15.4|80
1730445000000|2024-11-01 07:10:00|15.47|15.41|15.49|15.43|15.54|15.48|15.46|15.4|86
1730445300000|2024-11-01 07:15:00|15.48|15.42|15.53|15.47|15.54|15.48|15.45|15.39|88
1730445600000|2024-11-01 07:20:00|15.54|15.48|15.61|15.55|15.63|15.57|15.53|15.47|46
1730445900000|2024-11-01 07:25:00|15.62|15.56|15.64|15.58|15.67|15.61|15.62|15.56|55
1730446200000|2024-11-01 07:30:00|15.65|15.59|15.66|15.6|15.68|15.62|15.64|15.58|64
1730446500000|2024-11-01 07:35:00|15.67|15.61|15.62|15.56|15.68|15.62|15.61|15.55|58
1730446800000|2024-11-01 07:40:00|15.61|15.55|15.61|15.55|15.63|15.57|15.6|15.54|31
1730447100000|2024-11-01 07:45:00|15.62|15.56|15.56|15.5|15.62|15.56|15.52|15.46|51
1730447400000|2024-11-01 07:50:00|15.57|15.51|15.61|15.55|15.66|15.6|15.57|15.51|49
1730447700000|2024-11-01 07:55:00|15.62|15.56|15.63|15.57|15.64|15.58|15.61|15.55|36
1730448000000|2024-11-01 08:00:00|15.64|15.58|15.66|15.6|15.72|15.66|15.63|15.57|50
1730448300000|2024-11-01 08:05:00|15.67|15.61|15.63|15.57|15.67|15.61|15.61|15.55|33
1730448600000|2024-11-01 08:10:00|15.64|15.58|15.78|15.72|15.79|15.73|15.64|15.58|72
1730448900000|2024-11-01 08:15:00|15.79|15.73|15.82|15.76|15.87|15.81|15.78|15.72|90
1730449200000|2024-11-01 08:20:00|15.81|15.75|15.83|15.77|15.85|15.79|15.8|15.74|69
1730449500000|2024-11-01 08:25:00|15.84|15.78|15.83|15.77|15.85|15.79|15.81|15.75|46
1730449800000|2024-11-01 08:30:00|15.84|15.78|15.83|15.77|15.85|15.79|15.79|15.73|92
1730450100000|2024-11-01 08:35:00|15.82|15.76|15.79|15.73|15.84|15.78|15.79|15.73|60
1730450400000|2024-11-01 08:40:00|15.8|15.74|15.9|15.84|15.91|15.85|15.8|15.74|49
1730450700000|2024-11-01 08:45:00|15.89|15.83|15.89|15.83|15.9|15.84|15.86|15.8|57
1730451000000|2024-11-01 08:50:00|15.9|15.84|15.88|15.82|15.9|15.84|15.86|15.8|35
1730451300000|2024-11-01 08:55:00|15.87|15.81|15.87|15.81|15.89|15.83|15.83|15.77|41
1730451600000|2024-11-01 09:00:00|15.86|15.8|15.93|15.87|15.93|15.87|15.81|15.75|56
1730451900000|2024-11-01 09:05:00|15.92|15.86|15.88|15.82|15.94|15.88|15.87|15.81|59
1730452200000|2024-11-01 09:10:00|15.87|15.81|15.9|15.84|15.9|15.84|15.86|15.8|30
1730452500000|2024-11-01 09:15:00|15.89|15.83|15.88|15.82|15.94|15.88|15.88|15.82|44
1730452800000|2024-11-01 09:20:00|15.89|15.83|15.88|15.82|15.92|15.86|15.86|15.8|46
1730453100000|2024-11-01 09:25:00|15.89|15.83|15.89|15.83|15.9|15.84|15.88|15.82|27
1730453400000|2024-11-01 09:30:00|15.88|15.82|15.9|15.84|15.93|15.87|15.87|15.81|41
1730453700000|2024-11-01 09:35:00|15.91|15.85|15.94|15.88|15.96|15.9|15.9|15.84|40
1730454000000|2024-11-01 09:40:00|15.93|15.87|15.9|15.84|15.94|15.88|15.89|15.83|28
1730454300000|2024-11-01 09:45:00|15.89|15.83|15.89|15.83|15.9|15.84|15.86|15.8|31
1730454600000|2024-11-01 09:50:00|15.9|15.84|15.86|15.8|15.9|15.84|15.84|15.78|35
1730454900000|2024-11-01 09:55:00|15.85|15.79|15.88|15.82|15.88|15.82|15.84|15.78|22
1730455200000|2024-11-01 10:00:00|15.87|15.81|15.92|15.86|15.92|15.86|15.85|15.79|26
1730455500000|2024-11-01 10:05:00|15.91|15.85|15.91|15.85|15.94|15.88|15.91|15.85|35
1730455800000|2024-11-01 10:10:00|15.92|15.86|15.94|15.88|15.95|15.89|15.91|15.85|9
1730456100000|2024-11-01 10:15:00|15.95|15.89|16.02|15.96|16.08|16.02|15.93|15.87|78
1730456400000|2024-11-01 10:20:00|16.01|15.95|16.01|15.95|16.06|16|15.99|15.93|97
1730456700000|2024-11-01 10:25:00|16|15.94|16.05|15.99|16.06|16|16|15.94|30
1730457000000|2024-11-01 10:30:00|16.04|15.98|16.18|16.12|16.22|16.16|16.04|15.98|131
1730457300000|2024-11-01 10:35:00|16.19|16.13|16.06|16|16.19|16.13|16.05|15.99|94
1730457600000|2024-11-01 10:40:00|16.05|15.99|16.09|16.03|16.12|16.06|16.05|15.99|71
1730457900000|2024-11-01 10:45:00|16.08|16.02|16.16|16.1|16.16|16.1|16.06|16|87
1730458200000|2024-11-01 10:50:00|16.15|16.09|16.16|16.1|16.2|16.14|16.15|16.09|60
1730458500000|2024-11-01 10:55:00|16.15|16.09|16.14|16.08|16.17|16.11|16.14|16.08|36
1730458800000|2024-11-01 11:00:00|16.15|16.09|16.22|16.16|16.24|16.18|16.14|16.08|72
1730459100000|2024-11-01 11:05:00|16.21|16.15|16.16|16.1|16.24|16.18|16.16|16.1|54
1730459400000|2024-11-01 11:10:00|16.17|16.11|16.28|16.22|16.29|16.23|16.15|16.09|49
1730459700000|2024-11-01 11:15:00|16.26|16.2|16.21|16.15|16.26|16.2|16.2|16.14|64
1730460000000|2024-11-01 11:20:00|16.22|16.16|16.24|16.18|16.24|16.18|16.2|16.14|21
1730460300000|2024-11-01 11:25:00|16.23|16.17|16.22|16.16|16.24|16.18|16.19|16.13|56
1730460600000|2024-11-01 11:30:00|16.23|16.17|16.17|16.11|16.23|16.17|16.15|16.09|55
1730460900000|2024-11-01 11:35:00|16.16|16.1|16.16|16.1|16.19|16.13|16.16|16.1|43
1730461200000|2024-11-01 11:40:00|16.15|16.09|16.2|16.14|16.21|16.15|16.15|16.09|34
1730461500000|2024-11-01 11:45:00|16.19|16.13|16.21|16.15|16.22|16.16|16.18|16.12|53
1730461800000|2024-11-01 11:50:00|16.22|16.16|16.17|16.11|16.25|16.19|16.16|16.1|36
1730462100000|2024-11-01 11:55:00|16.16|16.1|16.13|16.07|16.16|16.1|16.1|16.04|30
1730462400000|2024-11-01 12:00:00|16.12|16.06|16.19|16.13|16.19|16.13|16.12|16.06|44
1730462700000|2024-11-01 12:05:00|16.2|16.14|16.17|16.11|16.2|16.14|16.17|16.11|34
1730463000000|2024-11-01 12:10:00|16.18|16.12|16.3|16.24|16.36|16.3|16.18|16.12|71
1730463300000|2024-11-01 12:15:00|16.29|16.23|16.29|16.23|16.3|16.24|16.25|16.19|52
1730463600000|2024-11-01 12:20:00|16.28|16.22|16.23|16.17|16.3|16.24|16.22|16.16|50
1730463900000|2024-11-01 12:25:00|16.24|16.18|16.26|16.2|16.27|16.21|16.2|16.14|37
1730464200000|2024-11-01 12:30:00|16.27|16.21|16.26|16.2|16.37|16.31|16.16|16.1|190
1730464500000|2024-11-01 12:35:00|16.25|16.19|16.34|16.28|16.34|16.28|16.23|16.17|94
1730464800000|2024-11-01 12:40:00|16.33|16.27|16.32|16.26|16.36|16.3|16.3|16.24|72
1730465100000|2024-11-01 12:45:00|16.31|16.25|16.36|16.3|16.37|16.31|16.3|16.24|75
1730465400000|2024-11-01 12:50:00|16.35|16.29|16.29|16.23|16.36|16.3|16.28|16.22|59
1730465700000|2024-11-01 12:55:00|16.28|16.22|16.28|16.22|16.3|16.24|16.24|16.18|57
1730466000000|2024-11-01 13:00:00|16.27|16.21|16.24|16.18|16.31|16.25|16.23|16.17|64
1730466300000|2024-11-01 13:05:00|16.25|16.19|16.27|16.21|16.3|16.24|16.22|16.16|61
1730466600000|2024-11-01 13:10:00|16.26|16.2|16.25|16.19|16.27|16.21|16.21|16.15|42
1730466900000|2024-11-01 13:15:00|16.24|16.18|16.31|16.25|16.32|16.26|16.23|16.17|64
1730467200000|2024-11-01 13:20:00|16.32|16.26|16.3|16.24|16.33|16.27|16.26|16.2|53
1730467500000|2024-11-01 13:25:00|16.31|16.25|16.24|16.18|16.31|16.25|16.23|16.17|68
1730467800000|2024-11-01 13:30:00|16.23|16.17|16.39|16.33|16.39|16.33|16.23|16.17|120
1730468100000|2024-11-01 13:35:00|16.38|16.32|16.65|16.59|16.67|16.61|16.36|16.3|216
1730468400000|2024-11-01 13:40:00|16.64|16.58|16.62|16.56|16.67|16.61|16.57|16.51|167
1730468700000|2024-11-01 13:45:00|16.61|16.55|16.63|16.57|16.66|16.6|16.52|16.46|172
1730469000000|2024-11-01 13:50:00|16.62|16.56|16.67|16.61|16.73|16.67|16.62|16.56|174
1730469300000|2024-11-01 13:55:00|16.66|16.6|16.7|16.64|16.73|16.67|16.64|16.58|118
1730469600000|2024-11-01 14:00:00|16.69|16.63|16.65|16.59|16.72|16.66|16.62|16.56|186
1730469900000|2024-11-01 14:05:00|16.64|16.58|16.75|16.69|16.76|16.7|16.6|16.54|153
1730470200000|2024-11-01 14:10:00|16.74|16.68|16.81|16.75|16.93|16.87|16.73|16.67|197
1730470500000|2024-11-01 14:15:00|16.8|16.74|16.8|16.74|16.85|16.79|16.76|16.7|135
1730470800000|2024-11-01 14:20:00|16.81|16.75|16.8|16.74|16.86|16.8|16.76|16.7|151
1730471100000|2024-11-01 14:25:00|16.79|16.73|16.8|16.74|16.88|16.82|16.79|16.73|98
1730471400000|2024-11-01 14:30:00|16.79|16.73|16.78|16.72|16.85|16.79|16.77|16.71|110
1730471700000|2024-11-01 14:35:00|16.79|16.73|16.72|16.66|16.8|16.74|16.67|16.61|98
1730472000000|2024-11-01 14:40:00|16.73|16.67|16.63|16.57|16.74|16.68|16.58|16.52|116
1730472300000|2024-11-01 14:45:00|16.64|16.58|16.69|16.63|16.69|16.63|16.59|16.53|102
1730472600000|2024-11-01 14:50:00|16.7|16.64|16.61|16.55|16.71|16.65|16.6|16.54|98
1730472900000|2024-11-01 14:55:00|16.6|16.54|16.7|16.64|16.71|16.65|16.54|16.48|77
1730473200000|2024-11-01 15:00:00|16.71|16.65|16.62|16.56|16.72|16.66|16.61|16.55|94
1730473500000|2024-11-01 15:05:00|16.61|16.55|16.55|16.49|16.63|16.57|16.54|16.48|127
1730473800000|2024-11-01 15:10:00|16.56|16.5|16.62|16.56|16.62|16.56|16.54|16.48|87
1730474100000|2024-11-01 15:15:00|16.61|16.55|16.49|16.43|16.61|16.55|16.48|16.42|137
1730474400000|2024-11-01 15:20:00|16.5|16.44|16.44|16.38|16.51|16.45|16.34|16.28|150
1730474700000|2024-11-01 15:25:00|16.43|16.37|16.46|16.4|16.49|16.43|16.42|16.36|86
1730475000000|2024-11-01 15:30:00|16.47|16.41|16.44|16.38|16.47|16.41|16.33|16.27|112
1730475300000|2024-11-01 15:35:00|16.43|16.37|16.23|16.17|16.46|16.4|16.2|16.14|157
1730475600000|2024-11-01 15:40:00|16.22|16.16|16.11|16.05|16.22|16.16|16.04|15.98|179
1730475900000|2024-11-01 15:45:00|16.12|16.06|15.96|15.9|16.12|16.06|15.9|15.84|175
1730476200000|2024-11-01 15:50:00|15.95|15.89|16.11|16.05|16.11|16.05|15.85|15.79|183
1730476500000|2024-11-01 15:55:00|16.1|16.04|15.97|15.91|16.11|16.05|15.95|15.89|139
1730476800000|2024-11-01 16:00:00|15.96|15.9|16.12|16.06|16.13|16.07|15.92|15.86|185
1730477100000|2024-11-01 16:05:00|16.11|16.05|16.15|16.09|16.15|16.09|16.02|15.96|175
1730477400000|2024-11-01 16:10:00|16.14|16.08|16.25|16.19|16.25|16.19|16.13|16.07|144
1730477700000|2024-11-01 16:15:00|16.26|16.2|16.33|16.27|16.4|16.34|16.2|16.14|243
1730478000000|2024-11-01 16:20:00|16.32|16.26|16.17|16.11|16.33|16.27|16.16|16.1|175
1730478300000|2024-11-01 16:25:00|16.18|16.12|16.19|16.13|16.21|16.15|16.14|16.08|110
1730478600000|2024-11-01 16:30:00|16.2|16.14|16.22|16.16|16.25|16.19|16.14|16.08|103
1730478900000|2024-11-01 16:35:00|16.23|16.17|16.12|16.06|16.23|16.17|16.07|16.01|111
1730479200000|2024-11-01 16:40:00|16.11|16.05|16.11|16.05|16.16|16.1|16.07|16.01|109
1730479500000|2024-11-01 16:45:00|16.1|16.04|16.18|16.12|16.21|16.15|16.07|16.01|101
1730479800000|2024-11-01 16:50:00|16.17|16.11|16.22|16.16|16.24|16.18|16.16|16.1|90
1730480100000|2024-11-01 16:55:00|16.21|16.15|16.18|16.12|16.23|16.17|16.16|16.1|62
1730480400000|2024-11-01 17:00:00|16.19|16.13|16.18|16.12|16.24|16.18|16.14|16.08|80
1730480700000|2024-11-01 17:05:00|16.19|16.13|16.09|16.03|16.2|16.14|16.01|15.95|99
1730481000000|2024-11-01 17:10:00|16.08|16.02|16.19|16.13|16.2|16.14|16.03|15.97|107
1730481300000|2024-11-01 17:15:00|16.18|16.12|16.25|16.19|16.28|16.22|16.18|16.12|72
1730481600000|2024-11-01 17:20:00|16.26|16.2|16.24|16.18|16.26|16.2|16.21|16.15|75
1730481900000|2024-11-01 17:25:00|16.23|16.17|16.25|16.19|16.27|16.21|16.21|16.15|53
1730482200000|2024-11-01 17:30:00|16.22|16.16|16.13|16.07|16.22|16.16|16.13|16.07|82
1730482500000|2024-11-01 17:35:00|16.12|16.06|16.13|16.07|16.15|16.09|16.08|16.02|98
1730482800000|2024-11-01 17:40:00|16.12|16.06|16.14|16.08|16.17|16.11|16.12|16.06|101
1730483100000|2024-11-01 17:45:00|16.15|16.09|16.16|16.1|16.18|16.12|16.12|16.06|56
1730483400000|2024-11-01 17:50:00|16.17|16.11|16.17|16.11|16.22|16.16|16.17|16.11|63
1730483700000|2024-11-01 17:55:00|16.18|16.12|16.14|16.08|16.18|16.12|16.14|16.08|45
1730484000000|2024-11-01 18:00:00|16.15|16.09|16.08|16.02|16.15|16.09|16.07|16.01|53
1730484300000|2024-11-01 18:05:00|16.07|16.01|16.02|15.96|16.11|16.05|16.01|15.95|64
1730484600000|2024-11-01 18:10:00|16.01|15.95|16.08|16.02|16.09|16.03|16|15.94|86
1730484900000|2024-11-01 18:15:00|16.07|16.01|16.05|15.99|16.12|16.06|16.04|15.98|61
1730485200000|2024-11-01 18:20:00|16.06|16|16.03|15.97|16.07|16.01|15.97|15.91|64
1730485500000|2024-11-01 18:25:00|16.04|15.98|16.05|15.99|16.08|16.02|16|15.94|46
1730485800000|2024-11-01 18:30:00|16.04|15.98|16.03|15.97|16.09|16.03|16.02|15.96|50
1730486100000|2024-11-01 18:35:00|16.02|15.96|16.05|15.99|16.08|16.02|16.01|15.95|64
1730486400000|2024-11-01 18:40:00|16.04|15.98|16.09|16.03|16.09|16.03|16.01|15.95|58
1730486700000|2024-11-01 18:45:00|16.08|16.02|16.11|16.05|16.15|16.09|16.06|16|60
1730487000000|2024-11-01 18:50:00|16.1|16.04|16.03|15.97|16.11|16.05|16.01|15.95|49
1730487300000|2024-11-01 18:55:00|16.02|15.96|16.04|15.98|16.08|16.02|16.01|15.95|45
1730487600000|2024-11-01 19:00:00|16.05|15.99|16.08|16.02|16.09|16.03|15.95|15.89|80
1730487900000|2024-11-01 19:05:00|16.06|16|16.05|15.99|16.16|16.1|16.02|15.96|95
1730488200000|2024-11-01 19:10:00|16.06|16|16|15.94|16.07|16.01|15.99|15.93|71
1730488500000|2024-11-01 19:15:00|15.99|15.93|16.07|16.01|16.09|16.03|15.99|15.93|69
1730488800000|2024-11-01 19:20:00|16.06|16|16.13|16.07|16.14|16.08|16.05|15.99|64
1730489100000|2024-11-01 19:25:00|16.14|16.08|16.09|16.03|16.18|16.12|16.08|16.02|54
1730489400000|2024-11-01 19:30:00|16.08|16.02|16.16|16.1|16.17|16.11|16.08|16.02|72
1730489700000|2024-11-01 19:35:00|16.15|16.09|16.13|16.07|16.19|16.13|16.12|16.06|50
1730490000000|2024-11-01 19:40:00|16.14|16.08|16.11|16.05|16.15|16.09|16.09|16.03|32
1730490300000|2024-11-01 19:45:00|16.1|16.04|16.07|16.01|16.11|16.05|16.06|16|34
1730490600000|2024-11-01 19:50:00|16.06|16|16.05|15.99|16.06|16|15.99|15.93|84
1730490900000|2024-11-01 19:55:00|16.06|16|16.07|16.01|16.08|16.02|16.03|15.97|50
1730491200000|2024-11-01 20:00:00|16.06|16|16.06|16|16.1|16.04|16.03|15.97|51
1730491500000|2024-11-01 20:05:00|16.05|15.99|16.04|15.98|16.07|16.01|16.03|15.97|24
1730491800000|2024-11-01 20:10:00|16.03|15.97|16.08|16.02|16.09|16.03|16.02|15.96|44
1730492100000|2024-11-01 20:15:00|16.07|16.01|16.04|15.98|16.07|16.01|16.03|15.97|29
1730492400000|2024-11-01 20:20:00|16.05|15.99|16.08|16.02|16.09|16.03|16.03|15.97|30
1730492700000|2024-11-01 20:25:00|16.09|16.03|16.16|16.1|16.16|16.1|16.05|15.99|40
1730493000000|2024-11-01 20:30:00|16.17|16.11|16.2|16.14|16.21|16.15|16.17|16.11|58
1730493300000|2024-11-01 20:35:00|16.19|16.13|16.18|16.12|16.2|16.14|16.15|16.09|64
1730493600000|2024-11-01 20:40:00|16.19|16.13|16.2|16.14|16.22|16.16|16.18|16.12|42
1730493900000|2024-11-01 20:45:00|16.18|16.12|16.05|15.99|16.19|16.13|16.04|15.98|90
1730494200000|2024-11-01 20:50:00|16.04|15.98|16.05|15.99|16.08|16.02|16.04|15.98|90
1730494500000|2024-11-01 20:55:00|16.06|16|16.06|16|16.09|16.03|16.04|15.98|43
1730534400000|2024-11-02 08:00:00|16.24|16.18|16.25|16.19|16.26|16.2|16.22|16.16|50
1730534700000|2024-11-02 08:05:00|16.26|16.2|16.19|16.13|16.28|16.22|16.19|16.13|64
1730535000000|2024-11-02 08:10:00|16.2|16.14|16.12|16.06|16.2|16.14|16.12|16.06|47
1730535300000|2024-11-02 08:15:00|16.13|16.07|16.1|16.04|16.15|16.09|16.08|16.02|64
1730535600000|2024-11-02 08:20:00|16.09|16.03|16.12|16.06|16.13|16.07|16.09|16.03|56
1730535900000|2024-11-02 08:25:00|16.11|16.05|16.09|16.03|16.11|16.05|16.06|16|89
1730536200000|2024-11-02 08:30:00|16.1|16.04|16.12|16.06|16.12|16.06|16.06|16|57
1730536500000|2024-11-02 08:35:00|16.11|16.05|16.06|16|16.12|16.06|16.04|15.98|78
1730536800000|2024-11-02 08:40:00|16.07|16.01|16.07|16.01|16.09|16.03|16.06|16|43
1730537100000|2024-11-02 08:45:00|16.06|16|16.08|16.02|16.1|16.04|16.06|16|51
1730537400000|2024-11-02 08:50:00|16.09|16.03|16.08|16.02|16.09|16.03|16.07|16.01|40
1730537700000|2024-11-02 08:55:00|16.09|16.03|16.1|16.04|16.1|16.04|16.07|16.01|58
1730538000000|2024-11-02 09:00:00|16.09|16.03|16.07|16.01|16.09|16.03|16.01|15.95|77
1730538300000|2024-11-02 09:05:00|16.08|16.02|16.04|15.98|16.08|16.02|16.02|15.96|55
1730538600000|2024-11-02 09:10:00|16.05|15.99|16.04|15.98|16.07|16.01|16.03|15.97|48
1730538900000|2024-11-02 09:15:00|16.03|15.97|16.07|16.01|16.09|16.03|16.02|15.96|63
1730539200000|2024-11-02 09:20:00|16.06|16|16.05|15.99|16.07|16.01|16.05|15.99|42
1730539500000|2024-11-02 09:25:00|16.04|15.98|16.08|16.02|16.08|16.02|16.03|15.97|43
1730539800000|2024-11-02 09:30:00|16.07|16.01|16.04|15.98|16.08|16.02|16.04|15.98|36
1730540100000|2024-11-02 09:35:00|16.03|15.97|16.04|15.98|16.06|16|16.02|15.96|40
1730540400000|2024-11-02 09:40:00|16.05|15.99|16.04|15.98|16.09|16.03|16.04|15.98|22
1730540700000|2024-11-02 09:45:00|16.03|15.97|15.97|15.91|16.04|15.98|15.95|15.89|69
1730541000000|2024-11-02 09:50:00|15.96|15.9|15.96|15.9|15.99|15.93|15.94|15.88|55
1730541300000|2024-11-02 09:55:00|15.97|15.91|15.97|15.91|15.98|15.92|15.96|15.9|21
1730541600000|2024-11-02 10:00:00|15.96|15.9|15.96|15.9|15.98|15.92|15.94|15.88|75
1730541900000|2024-11-02 10:05:00|15.97|15.91|15.93|15.87|15.97|15.91|15.9|15.84|105
1730542200000|2024-11-02 10:10:00|15.94|15.88|15.92|15.86|15.94|15.88|15.89|15.83|41
1730542500000|2024-11-02 10:15:00|15.91|15.85|15.97|15.91|15.98|15.92|15.91|15.85|55
1730542800000|2024-11-02 10:20:00|15.96|15.9|15.95|15.89|15.97|15.91|15.93|15.87|44
1730543100000|2024-11-02 10:25:00|15.96|15.9|15.95|15.89|15.96|15.9|15.92|15.86|32
1730543400000|2024-11-02 10:30:00|15.96|15.9|15.98|15.92|15.99|15.93|15.94|15.88|41
1730543700000|2024-11-02 10:35:00|15.97|15.91|16.01|15.95|16.03|15.97|15.97|15.91|27
1730544000000|2024-11-02 10:40:00|16.02|15.96|16.02|15.96|16.03|15.97|16|15.94|27
1730544300000|2024-11-02 10:45:00|16.03|15.97|16.02|15.96|16.04|15.98|16.01|15.95|24
1730544600000|2024-11-02 10:50:00|16.01|15.95|16.03|15.97|16.04|15.98|16.01|15.95|27
1730544900000|2024-11-02 10:55:00|16.04|15.98|16.06|16|16.07|16.01|16.03|15.97|35
1730545200000|2024-11-02 11:00:00|16.07|16.01|16.04|15.98|16.07|16.01|16.03|15.97|42
1730545500000|2024-11-02 11:05:00|16.05|15.99|16.08|16.02|16.09|16.03|16.04|15.98|68
1730545800000|2024-11-02 11:10:00|16.07|16.01|16.06|16|16.07|16.01|16.05|15.99|34
1730546100000|2024-11-02 11:15:00|16.05|15.99|16.06|16|16.07|16.01|16.05|15.99|50
1730546400000|2024-11-02 11:20:00|16.05|15.99|16.04|15.98|16.08|16.02|16.02|15.96|54
1730546700000|2024-11-02 11:25:00|16.03|15.97|16.03|15.97|16.04|15.98|16|15.94|29
1730547000000|2024-11-02 11:30:00|16.02|15.96|16.02|15.96|16.05|15.99|16.02|15.96|43
1730547300000|2024-11-02 11:35:00|16.03|15.97|16.01|15.95|16.03|15.97|16.01|15.95|53
1730547600000|2024-11-02 11:40:00|16.02|15.96|16.01|15.95|16.03|15.97|16|15.94|34
1730547900000|2024-11-02 11:45:00|16|15.94|16.01|15.95|16.04|15.98|15.99|15.93|74
1730548200000|2024-11-02 11:50:00|16.02|15.96|15.95|15.89|16.02|15.96|15.94|15.88|88
1730548500000|2024-11-02 11:55:00|15.96|15.9|15.98|15.92|16|15.94|15.95|15.89|53
1730548800000|2024-11-02 12:00:00|15.97|15.91|16.08|16.02|16.08|16.02|15.97|15.91|85
1730549100000|2024-11-02 12:05:00|16.07|16.01|16.05|15.99|16.08|16.02|16.03|15.97|77
1730549400000|2024-11-02 12:10:00|16.04|15.98|16.01|15.95|16.04|15.98|16|15.94|30
1730549700000|2024-11-02 12:15:00|16|15.94|15.97|15.91|16.03|15.97|15.97|15.91|80
1730550000000|2024-11-02 12:20:00|15.96|15.9|15.89|15.83|15.97|15.91|15.87|15.81|58
1730550300000|2024-11-02 12:25:00|15.9|15.84|15.8|15.74|15.9|15.84|15.78|15.72|95
1730550600000|2024-11-02 12:30:00|15.81|15.75|15.79|15.73|15.86|15.8|15.76|15.7|127
1730550900000|2024-11-02 12:35:00|15.78|15.72|15.83|15.77|15.85|15.79|15.77|15.71|110
1730551200000|2024-11-02 12:40:00|15.82|15.76|15.76|15.7|15.83|15.77|15.76|15.7|69
1730551500000|2024-11-02 12:45:00|15.77|15.71|15.66|15.6|15.79|15.73|15.64|15.58|128
1730551800000|2024-11-02 12:50:00|15.65|15.59|15.7|15.64|15.71|15.65|15.6|15.54|181
1730552100000|2024-11-02 12:55:00|15.69|15.63|15.71|15.65|15.72|15.66|15.67|15.61|133
1730552400000|2024-11-02 13:00:00|15.7|15.64|15.76|15.7|15.78|15.72|15.7|15.64|157
1730552700000|2024-11-02 13:05:00|15.75|15.69|15.76|15.7|15.78|15.72|15.73|15.67|100
1730553000000|2024-11-02 13:10:00|15.77|15.71|15.76|15.7|15.79|15.73|15.75|15.69|84
1730553300000|2024-11-02 13:15:00|15.75|15.69|15.81|15.75|15.82|15.76|15.75|15.69|75
1730553600000|2024-11-02 13:20:00|15.8|15.74|15.8|15.74|15.85|15.79|15.8|15.74|71
1730553900000|2024-11-02 13:25:00|15.81|15.75|15.85|15.79|15.86|15.8|15.8|15.74|51
1730554200000|2024-11-02 13:30:00|15.86|15.8|15.78|15.72|15.86|15.8|15.78|15.72|57
1730554500000|2024-11-02 13:35:00|15.79|15.73|15.76|15.7|15.8|15.74|15.67|15.61|128
1730554800000|2024-11-02 13:40:00|15.75|15.69|15.78|15.72|15.8|15.74|15.72|15.66|74
1730555100000|2024-11-02 13:45:00|15.77|15.71|15.77|15.71|15.8|15.74|15.74|15.68|107
1730555400000|2024-11-02 13:50:00|15.78|15.72|15.66|15.6|15.79|15.73|15.66|15.6|99
1730555700000|2024-11-02 13:55:00|15.67|15.61|15.69|15.63|15.69|15.63|15.63|15.57|105
1730556000000|2024-11-02 14:00:00|15.7|15.64|15.75|15.69|15.75|15.69|15.68|15.62|88
1730556300000|2024-11-02 14:05:00|15.76|15.7|15.77|15.71|15.78|15.72|15.71|15.65|114
1730556600000|2024-11-02 14:10:00|15.78|15.72|15.73|15.67|15.78|15.72|15.7|15.64|78
1730556900000|2024-11-02 14:15:00|15.72|15.66|15.72|15.66|15.74|15.68|15.68|15.62|75
1730557200000|2024-11-02 14:20:00|15.73|15.67|15.85|15.79|15.85|15.79|15.69|15.63|103
1730557500000|2024-11-02 14:25:00|15.84|15.78|15.82|15.76|15.89|15.83|15.8|15.74|67
1730557800000|2024-11-02 14:30:00|15.83|15.77|15.79|15.73|15.84|15.78|15.79|15.73|69
1730558100000|2024-11-02 14:35:00|15.8|15.74|15.72|15.66|15.8|15.74|15.7|15.64|103
1730558400000|2024-11-02 14:40:00|15.71|15.65|15.71|15.65|15.73|15.67|15.68|15.62|121
1730558700000|2024-11-02 14:45:00|15.7|15.64|15.72|15.66|15.74|15.68|15.69|15.63|67
1730559000000|2024-11-02 14:50:00|15.71|15.65|15.72|15.66|15.74|15.68|15.69|15.63|86
1730559300000|2024-11-02 14:55:00|15.71|15.65|15.77|15.71|15.78|15.72|15.71|15.65|47
1730559600000|2024-11-02 15:00:00|15.76|15.7|15.67|15.61|15.77|15.71|15.67|15.61|80
1730559900000|2024-11-02 15:05:00|15.68|15.62|15.66|15.6|15.71|15.65|15.66|15.6|43
1730560200000|2024-11-02 15:10:00|15.65|15.59|15.66|15.6|15.67|15.61|15.58|15.52|69
1730560500000|2024-11-02 15:15:00|15.67|15.61|15.67|15.61|15.7|15.64|15.64|15.58|63
1730560800000|2024-11-02 15:20:00|15.66|15.6|15.74|15.68|15.75|15.69|15.66|15.6|63
1730561100000|2024-11-02 15:25:00|15.73|15.67|15.74|15.68|15.75|15.69|15.72|15.66|38
1730561400000|2024-11-02 15:30:00|15.73|15.67|15.82|15.76|15.84|15.78|15.73|15.67|54
1730561700000|2024-11-02 15:35:00|15.81|15.75|15.76|15.7|15.82|15.76|15.76|15.7|66
1730562000000|2024-11-02 15:40:00|15.75|15.69|15.71|15.65|15.77|15.71|15.7|15.64|77
1730562300000|2024-11-02 15:45:00|15.7|15.64|15.67|15.61|15.73|15.67|15.66|15.6|64
1730562600000|2024-11-02 15:50:00|15.66|15.6|15.67|15.61|15.68|15.62|15.65|15.59|62
1730562900000|2024-11-02 15:55:00|15.68|15.62|15.73|15.67|15.76|15.7|15.67|15.61|76
1730563200000|2024-11-02 16:00:00|15.74|15.68|15.78|15.72|15.8|15.74|15.72|15.66|73
1730563500000|2024-11-02 16:05:00|15.77|15.71|15.81|15.75|15.83|15.77|15.76|15.7|73
1730563800000|2024-11-02 16:10:00|15.82|15.76|15.79|15.73|15.82|15.76|15.77|15.71|52
1730564100000|2024-11-02 16:15:00|15.8|15.74|15.78|15.72|15.83|15.77|15.74|15.68|71
1730564400000|2024-11-02 16:20:00|15.79|15.73|15.8|15.74|15.8|15.74|15.77|15.71|68
1730564700000|2024-11-02 16:25:00|15.81|15.75|15.8|15.74|15.82|15.76|15.8|15.74|46
1730565000000|2024-11-02 16:30:00|15.81|15.75|15.92|15.86|15.92|15.86|15.8|15.74|70
1730565300000|2024-11-02 16:35:00|15.91|15.85|15.85|15.79|15.92|15.86|15.84|15.78|66
1730565600000|2024-11-02 16:40:00|15.86|15.8|15.88|15.82|15.89|15.83|15.85|15.79|41
1730565900000|2024-11-02 16:45:00|15.87|15.81|15.91|15.85|15.91|15.85|15.84|15.78|51
1730566200000|2024-11-02 16:50:00|15.9|15.84|15.91|15.85|15.95|15.89|15.89|15.83|58
1730566500000|2024-11-02 16:55:00|15.9|15.84|15.89|15.83|15.91|15.85|15.87|15.81|56
1730566800000|2024-11-02 17:00:00|15.9|15.84|15.82|15.76|15.9|15.84|15.81|15.75|51
1730567100000|2024-11-02 17:05:00|15.83|15.77|15.85|15.79|15.86|15.8|15.81|15.75|61
1730567400000|2024-11-02 17:10:00|15.84|15.78|15.86|15.8|15.87|15.81|15.84|15.78|33
1730567700000|2024-11-02 17:15:00|15.85|15.79|15.85|15.79|15.85|15.79|15.8|15.74|53
1730568000000|2024-11-02 17:20:00|15.84|15.78|15.85|15.79|15.85|15.79|15.81|15.75|28
1730568300000|2024-11-02 17:25:00|15.84|15.78|15.83|15.77|15.85|15.79|15.81|15.75|46
1730568600000|2024-11-02 17:30:00|15.82|15.76|15.82|15.76|15.88|15.82|15.82|15.76|43
1730568900000|2024-11-02 17:35:00|15.81|15.75|15.78|15.72|15.81|15.75|15.76|15.7|48
1730569200000|2024-11-02 17:40:00|15.77|15.71|15.75|15.69|15.78|15.72|15.73|15.67|49
1730569500000|2024-11-02 17:45:00|15.76|15.7|15.8|15.74|15.82|15.76|15.76|15.7|49
1730569800000|2024-11-02 17:50:00|15.81|15.75|15.82|15.76|15.83|15.77|15.81|15.75|44
1730570100000|2024-11-02 17:55:00|15.83|15.77|15.81|15.75|15.85|15.79|15.8|15.74|37
1730570400000|2024-11-02 18:00:00|15.8|15.74|15.83|15.77|15.85|15.79|15.8|15.74|26
1730570700000|2024-11-02 18:05:00|15.84|15.78|15.71|15.65|15.84|15.78|15.71|15.65|48
1730571000000|2024-11-02 18:10:00|15.72|15.66|15.71|15.65|15.77|15.71|15.7|15.64|92
1730571300000|2024-11-02 18:15:00|15.7|15.64|15.8|15.74|15.81|15.75|15.7|15.64|63
1730571600000|2024-11-02 18:20:00|15.79|15.73|15.74|15.68|15.79|15.73|15.72|15.66|100
1730571900000|2024-11-02 18:25:00|15.75|15.69|15.74|15.68|15.76|15.7|15.69|15.63|53
1730572200000|2024-11-02 18:30:00|15.75|15.69|15.82|15.76|15.83|15.77|15.74|15.68|68
1730572500000|2024-11-02 18:35:00|15.83|15.77|15.88|15.82|15.91|15.85|15.83|15.77|63
1730572800000|2024-11-02 18:40:00|15.89|15.83|15.89|15.83|15.9|15.84|15.86|15.8|57
1730573100000|2024-11-02 18:45:00|15.88|15.82|15.87|15.81|15.89|15.83|15.85|15.79|64
1730573400000|2024-11-02 18:50:00|15.88|15.82|15.88|15.82|15.89|15.83|15.83|15.77|55
1730573700000|2024-11-02 18:55:00|15.89|15.83|15.86|15.8|15.9|15.84|15.84|15.78|34
1730574000000|2024-11-02 19:00:00|15.85|15.79|15.97|15.91|15.97|15.91|15.84|15.78|51
1730574300000|2024-11-02 19:05:00|15.96|15.9|15.94|15.88|15.97|15.91|15.93|15.87|49
1730574600000|2024-11-02 19:10:00|15.93|15.87|15.94|15.88|15.95|15.89|15.93|15.87|44
1730574900000|2024-11-02 19:15:00|15.95|15.89|15.95|15.89|15.96|15.9|15.92|15.86|79
1730575200000|2024-11-02 19:20:00|15.94|15.88|15.93|15.87|15.97|15.91|15.92|15.86|36
1730575500000|2024-11-02 19:25:00|15.94|15.88|15.92|15.86|15.94|15.88|15.92|15.86|33
1730575800000|2024-11-02 19:30:00|15.93|15.87|15.94|15.88|15.96|15.9|15.92|15.86|34
1730576100000|2024-11-02 19:35:00|15.95|15.89|15.95|15.89|15.97|15.91|15.92|15.86|33
1730576400000|2024-11-02 19:40:00|15.96|15.9|16.04|15.98|16.05|15.99|15.95|15.89|39
1730576700000|2024-11-02 19:45:00|16.03|15.97|16.04|15.98|16.06|16|16.01|15.95|37
1730577000000|2024-11-02 19:50:00|16.03|15.97|16.01|15.95|16.03|15.97|15.99|15.93|35
1730577300000|2024-11-02 19:55:00|16|15.94|15.99|15.93|16.01|15.95|15.98|15.92|38
1730577600000|2024-11-02 20:00:00|16|15.94|15.98|15.92|16|15.94|15.96|15.9|33
1730577900000|2024-11-02 20:05:00|15.97|15.91|15.98|15.92|15.99|15.93|15.95|15.89|42
1730578200000|2024-11-02 20:10:00|15.97|15.91|15.98|15.92|16.01|15.95|15.96|15.9|44
1730578500000|2024-11-02 20:15:00|15.99|15.93|16.01|15.95|16.01|15.95|15.96|15.9|25
1730578800000|2024-11-02 20:20:00|16.02|15.96|16.02|15.96|16.02|15.96|16.01|15.95|23
1730579100000|2024-11-02 20:25:00|16.03|15.97|15.99|15.93|16.04|15.98|15.99|15.93|49
1730579400000|2024-11-02 20:30:00|16|15.94|16.02|15.96|16.04|15.98|15.98|15.92|62
1730579700000|2024-11-02 20:35:00|16.03|15.97|16.03|15.97|16.05|15.99|16.01|15.95|49
1730580000000|2024-11-02 20:40:00|16.04|15.98|16.03|15.97|16.05|15.99|16.02|15.96|32
1730580300000|2024-11-02 20:45:00|16.04|15.98|16.02|15.96|16.05|15.99|16.01|15.95|31
1730580600000|2024-11-02 20:50:00|16.03|15.97|16|15.94|16.03|15.97|16|15.94|36
1730580900000|2024-11-02 20:55:00|16.01|15.95|16|15.94|16.01|15.95|15.99|15.93|20
1730581200000|2024-11-02 21:00:00|15.99|15.93|15.97|15.91|16|15.94|15.96|15.9|23
1730581500000|2024-11-02 21:05:00|15.96|15.9|15.96|15.9|15.98|15.92|15.96|15.9|19
1730581800000|2024-11-02 21:10:00|15.95|15.89|15.93|15.87|15.96|15.9|15.93|15.87|13
1730582100000|2024-11-02 21:15:00|15.92|15.86|15.94|15.88|15.95|15.89|15.92|15.86|33
1730582400000|2024-11-02 21:20:00|15.93|15.87|15.9|15.84|15.94|15.88|15.88|15.82|24
1730582700000|2024-11-02 21:25:00|15.89|15.83|15.93|15.87|15.93|15.87|15.89|15.83|15
1730583000000|2024-11-02 21:30:00|15.94|15.88|15.95|15.89|15.95|15.89|15.94|15.88|6
1730583300000|2024-11-02 21:35:00|15.96|15.9|15.93|15.87|15.98|15.92|15.93|15.87|14
1730583600000|2024-11-02 21:40:00|15.94|15.88|15.92|15.86|15.95|15.89|15.92|15.86|21
1730583900000|2024-11-02 21:45:00|15.91|15.85|15.92|15.86|15.93|15.87|15.91|15.85|22
1730584200000|2024-11-02 21:50:00|15.91|15.85|15.9|15.84|15.92|15.86|15.9|15.84|12
1730584500000|2024-11-02 21:55:00|15.91|15.85|15.91|15.85|15.91|15.85|15.9|15.84|13
1730584800000|2024-11-02 22:00:00|15.9|15.84|15.89|15.83|15.9|15.84|15.85|15.79|22
1730585100000|2024-11-02 22:05:00|15.88|15.82|15.97|15.91|15.98|15.92|15.88|15.82|48
1730585400000|2024-11-02 22:10:00|15.96|15.9|15.95|15.89|15.96|15.9|15.93|15.87|22
1730585700000|2024-11-02 22:15:00|15.96|15.9|15.94|15.88|15.98|15.92|15.93|15.87|23
1730586000000|2024-11-02 22:20:00|15.95|15.89|15.93|15.87|15.95|15.89|15.93|15.87|23
1730586300000|2024-11-02 22:25:00|15.94|15.88|15.96|15.9|15.97|15.91|15.93|15.87|15
1730586600000|2024-11-02 22:30:00|15.95|15.89|15.93|15.87|15.95|15.89|15.92|15.86|17
1730586900000|2024-11-02 22:35:00|15.92|15.86|15.94|15.88|15.94|15.88|15.91|15.85|21
1730587200000|2024-11-02 22:40:00|15.93|15.87|15.94|15.88|15.95|15.89|15.93|15.87|10
1730587500000|2024-11-02 22:45:00|15.93|15.87|15.93|15.87|15.94|15.88|15.92|15.86|9
1730587800000|2024-11-02 22:50:00|15.94|15.88|15.93|15.87|15.96|15.9|15.92|15.86|18
1730588100000|2024-11-02 22:55:00|15.94|15.88|15.97|15.91|15.97|15.91|15.93|15.87|32
1730588400000|2024-11-02 23:00:00|15.96|15.9|15.86|15.8|15.97|15.91|15.85|15.79|39
1730588700000|2024-11-02 23:05:00|15.87|15.81|15.86|15.8|15.89|15.83|15.84|15.78|24
1730589000000|2024-11-02 23:10:00|15.85|15.79|15.86|15.8|15.86|15.8|15.82|15.76|60
1730589300000|2024-11-02 23:15:00|15.87|15.81|15.8|15.74|15.87|15.81|15.8|15.74|48
1730589600000|2024-11-02 23:20:00|15.81|15.75|15.8|15.74|15.84|15.78|15.8|15.74|48
1730589900000|2024-11-02 23:25:00|15.79|15.73|15.8|15.74|15.81|15.75|15.79|15.73|26
1730590200000|2024-11-02 23:30:00|15.81|15.75|15.82|15.76|15.85|15.79|15.8|15.74|44
1730590500000|2024-11-02 23:35:00|15.83|15.77|15.84|15.78|15.86|15.8|15.83|15.77|34
1730590800000|2024-11-02 23:40:00|15.85|15.79|15.86|15.8|15.87|15.81|15.84|15.78|14
1730591100000|2024-11-02 23:45:00|15.87|15.81|15.92|15.86|15.93|15.87|15.86|15.8|32
1730591400000|2024-11-02 23:50:00|15.93|15.87|15.97|15.91|15.97|15.91|15.92|15.86|35
1730591700000|2024-11-02 23:55:00|15.98|15.92|15.99|15.93|15.99|15.93|15.95|15.89|24
1730592000000|2024-11-03 00:00:00|15.98|15.92|15.99|15.93|16.02|15.96|15.97|15.91|52
1730592300000|2024-11-03 00:05:00|15.98|15.92|15.98|15.92|16.01|15.95|15.91|15.85|81
1730592600000|2024-11-03 00:10:00|15.99|15.93|15.97|15.91|16|15.94|15.94|15.88|49
1730592900000|2024-11-03 00:15:00|15.96|15.9|15.93|15.87|15.97|15.91|15.92|15.86|32
1730593200000|2024-11-03 00:20:00|15.92|15.86|15.92|15.86|15.96|15.9|15.92|15.86|27
1730593500000|2024-11-03 00:25:00|15.93|15.87|15.94|15.88|15.95|15.89|15.92|15.86|34
1730593800000|2024-11-03 00:30:00|15.93|15.87|15.88|15.82|15.98|15.92|15.88|15.82|34
1730594100000|2024-11-03 00:35:00|15.89|15.83|15.81|15.75|15.89|15.83|15.8|15.74|25
1730594400000|2024-11-03 00:40:00|15.82|15.76|15.81|15.75|15.85|15.79|15.8|15.74|42
1730594700000|2024-11-03 00:45:00|15.8|15.74|15.84|15.78|15.85|15.79|15.8|15.74|49
1730595000000|2024-11-03 00:50:00|15.83|15.77|15.84|15.78|15.85|15.79|15.82|15.76|28
1730595300000|2024-11-03 00:55:00|15.83|15.77|15.78|15.72|15.84|15.78|15.78|15.72|46
1730595600000|2024-11-03 01:00:00|15.79|15.73|15.79|15.73|15.81|15.75|15.76|15.7|69
1730595900000|2024-11-03 01:05:00|15.78|15.72|15.79|15.73|15.83|15.77|15.78|15.72|56
1730596200000|2024-11-03 01:10:00|15.78|15.72|15.8|15.74|15.81|15.75|15.77|15.71|43
1730596500000|2024-11-03 01:15:00|15.79|15.73|15.74|15.68|15.83|15.77|15.74|15.68|51
1730596800000|2024-11-03 01:20:00|15.75|15.69|15.8|15.74|15.8|15.74|15.73|15.67|52
1730597100000|2024-11-03 01:25:00|15.79|15.73|15.79|15.73|15.83|15.77|15.79|15.73|39
1730597400000|2024-11-03 01:30:00|15.8|15.74|15.79|15.73|15.8|15.74|15.77|15.71|34
1730597700000|2024-11-03 01:35:00|15.78|15.72|15.72|15.66|15.79|15.73|15.7|15.64|61
1730598000000|2024-11-03 01:40:00|15.71|15.65|15.71|15.65|15.73|15.67|15.7|15.64|51
1730598300000|2024-11-03 01:45:00|15.72|15.66|15.76|15.7|15.76|15.7|15.69|15.63|61
1730598600000|2024-11-03 01:50:00|15.75|15.69|15.66|15.6|15.76|15.7|15.66|15.6|39
1730598900000|2024-11-03 01:55:00|15.65|15.59|15.6|15.54|15.72|15.66|15.59|15.53|112
1730599200000|2024-11-03 02:00:00|15.61|15.55|15.61|15.55|15.64|15.58|15.6|15.54|79
1730599500000|2024-11-03 02:05:00|15.62|15.56|15.59|15.53|15.62|15.56|15.55|15.49|90
1730599800000|2024-11-03 02:10:00|15.58|15.52|15.6|15.54|15.65|15.59|15.56|15.5|110
1730600100000|2024-11-03 02:15:00|15.59|15.53|15.6|15.54|15.65|15.59|15.59|15.53|130
1730600400000|2024-11-03 02:20:00|15.59|15.53|15.42|15.36|15.6|15.54|15.41|15.35|145
1730600700000|2024-11-03 02:25:00|15.41|15.35|15.21|15.15|15.41|15.35|15.21|15.15|155
1730601000000|2024-11-03 02:30:00|15.22|15.16|15.2|15.14|15.28|15.22|15.15|15.09|165
1730601300000|2024-11-03 02:35:00|15.19|15.13|15.11|15.05|15.22|15.16|15.05|14.99|188
1730601600000|2024-11-03 02:40:00|15.1|15.04|15.03|14.97|15.11|15.05|14.96|14.9|190
1730601900000|2024-11-03 02:45:00|15.02|14.96|15|14.94|15.06|15|14.97|14.91|177
1730602200000|2024-11-03 02:50:00|14.99|14.93|14.97|14.91|15|14.94|14.85|14.79|205
1730602500000|2024-11-03 02:55:00|14.96|14.9|15.01|14.95|15.04|14.98|14.9|14.84|181
1730602800000|2024-11-03 03:00:00|15|14.94|14.97|14.91|15.1|15.04|14.94|14.88|193
1730603100000|2024-11-03 03:05:00|14.98|14.92|15.16|15.1|15.18|15.12|14.98|14.92|223
1730603400000|2024-11-03 03:10:00|15.15|15.09|15.21|15.15|15.26|15.2|15.1|15.04|172
1730603700000|2024-11-03 03:15:00|15.22|15.16|15.13|15.07|15.26|15.2|15.12|15.06|164
1730604000000|2024-11-03 03:20:00|15.14|15.08|15.14|15.08|15.17|15.11|15.11|15.05|147
1730604300000|2024-11-03 03:25:00|15.13|15.07|15.09|15.03|15.15|15.09|15.07|15.01|105
1730604600000|2024-11-03 03:30:00|15.08|15.02|15.13|15.07|15.16|15.1|15.07|15.01|150
1730604900000|2024-11-03 03:35:00|15.12|15.06|15.14|15.08|15.16|15.1|15.11|15.05|113
1730605200000|2024-11-03 03:40:00|15.13|15.07|15.13|15.07|15.15|15.09|15.13|15.07|73
1730605500000|2024-11-03 03:45:00|15.12|15.06|15.13|15.07|15.16|15.1|15.11|15.05|92
1730605800000|2024-11-03 03:50:00|15.14|15.08|15.12|15.06|15.15|15.09|15.12|15.06|95
1730606100000|2024-11-03 03:55:00|15.11|15.05|15.06|15|15.11|15.05|15.04|14.98|100
1730606400000|2024-11-03 04:00:00|15.05|14.99|15.05|14.99|15.07|15.01|15.01|14.95|87
1730606700000|2024-11-03 04:05:00|15.06|15|15.09|15.03|15.12|15.06|15.05|14.99|96
1730607000000|2024-11-03 04:10:00|15.08|15.02|15.14|15.08|15.14|15.08|15.08|15.02|79
1730607300000|2024-11-03 04:15:00|15.13|15.07|15.2|15.14|15.2|15.14|15.1|15.04|72
1730607600000|2024-11-03 04:20:00|15.19|15.13|15.17|15.11|15.22|15.16|15.17|15.11|63
1730607900000|2024-11-03 04:25:00|15.18|15.12|15.21|15.15|15.23|15.17|15.16|15.1|76
1730608200000|2024-11-03 04:30:00|15.2|15.14|15.27|15.21|15.27|15.21|15.19|15.13|96
1730608500000|2024-11-03 04:35:00|15.26|15.2|15.27|15.21|15.3|15.24|15.25|15.19|94
1730608800000|2024-11-03 04:40:00|15.26|15.2|15.2|15.14|15.27|15.21|15.19|15.13|75
1730609100000|2024-11-03 04:45:00|15.21|15.15|15.18|15.12|15.21|15.15|15.16|15.1|76
1730609400000|2024-11-03 04:50:00|15.19|15.13|15.22|15.16|15.22|15.16|15.19|15.13|76
1730609700000|2024-11-03 04:55:00|15.23|15.17|15.23|15.17|15.25|15.19|15.22|15.16|71
1730610000000|2024-11-03 05:00:00|15.22|15.16|15.27|15.21|15.28|15.22|15.21|15.15|76
1730610300000|2024-11-03 05:05:00|15.28|15.22|15.24|15.18|15.31|15.25|15.24|15.18|81
1730610600000|2024-11-03 05:10:00|15.25|15.19|15.24|15.18|15.25|15.19|15.23|15.17|52
1730610900000|2024-11-03 05:15:00|15.23|15.17|15.19|15.13|15.24|15.18|15.17|15.11|47
1730611200000|2024-11-03 05:20:00|15.2|15.14|15.2|15.14|15.21|15.15|15.17|15.11|49
1730611500000|2024-11-03 05:25:00|15.19|15.13|15.17|15.11|15.21|15.15|15.16|15.1|49
1730611800000|2024-11-03 05:30:00|15.16|15.1|15.13|15.07|15.18|15.12|15.12|15.06|72
1730612100000|2024-11-03 05:35:00|15.14|15.08|15.14|15.08|15.18|15.12|15.12|15.06|43
1730612400000|2024-11-03 05:40:00|15.13|15.07|15.12|15.06|15.17|15.11|15.11|15.05|38
1730612700000|2024-11-03 05:45:00|15.13|15.07|15.12|15.06|15.16|15.1|15.09|15.03|76
1730613000000|2024-11-03 05:50:00|15.11|15.05|15.12|15.06|15.15|15.09|15.1|15.04|50
1730613300000|2024-11-03 05:55:00|15.11|15.05|15.07|15.01|15.11|15.05|15.07|15.01|73
1730613600000|2024-11-03 06:00:00|15.08|15.02|15.1|15.04|15.1|15.04|15.07|15.01|63
1730613900000|2024-11-03 06:05:00|15.09|15.03|15.06|15|15.11|15.05|15.05|14.99|74
1730614200000|2024-11-03 06:10:00|15.07|15.01|15.07|15.01|15.08|15.02|15.03|14.97|55
1730614500000|2024-11-03 06:15:00|15.06|15|15.11|15.05|15.11|15.05|15.06|15|78
1730614800000|2024-11-03 06:20:00|15.12|15.06|15.09|15.03|15.13|15.07|15.09|15.03|34
1730615100000|2024-11-03 06:25:00|15.1|15.04|15.1|15.04|15.11|15.05|15.07|15.01|33
1730615400000|2024-11-03 06:30:00|15.11|15.05|15.1|15.04|15.13|15.07|15.09|15.03|38
1730615700000|2024-11-03 06:35:00|15.11|15.05|15.14|15.08|15.15|15.09|15.08|15.02|38
1730616000000|2024-11-03 06:40:00|15.15|15.09|15.17|15.11|15.18|15.12|15.14|15.08|46
1730616300000|2024-11-03 06:45:00|15.16|15.1|15.28|15.22|15.3|15.24|15.16|15.1|118
1730616600000|2024-11-03 06:50:00|15.27|15.21|15.21|15.15|15.27|15.21|15.2|15.14|87
1730616900000|2024-11-03 06:55:00|15.22|15.16|15.21|15.15|15.23|15.17|15.2|15.14|44
1730617200000|2024-11-03 07:00:00|15.22|15.16|15.23|15.17|15.23|15.17|15.17|15.11|56
1730617500000|2024-11-03 07:05:00|15.24|15.18|15.24|15.18|15.28|15.22|15.22|15.16|67
1730617800000|2024-11-03 07:10:00|15.25|15.19|15.26|15.2|15.26|15.2|15.23|15.17|52
1730618100000|2024-11-03 07:15:00|15.25|15.19|15.22|15.16|15.26|15.2|15.22|15.16|36
1730618400000|2024-11-03 07:20:00|15.23|15.17|15.2|15.14|15.24|15.18|15.2|15.14|50
1730618700000|2024-11-03 07:25:00|15.19|15.13|15.19|15.13|15.21|15.15|15.19|15.13|47
1730619000000|2024-11-03 07:30:00|15.2|15.14|15.19|15.13|15.22|15.16|15.19|15.13|42
1730619300000|2024-11-03 07:35:00|15.2|15.14|15.19|15.13|15.21|15.15|15.19|15.13|26
1730619600000|2024-11-03 07:40:00|15.2|15.14|15.19|15.13|15.21|15.15|15.18|15.12|22
1730619900000|2024-11-03 07:45:00|15.2|15.14|15.18|15.12|15.23|15.17|15.18|15.12|55
1730620200000|2024-11-03 07:50:00|15.17|15.11|15.22|15.16|15.23|15.17|15.16|15.1|80
1730620500000|2024-11-03 07:55:00|15.23|15.17|15.22|15.16|15.23|15.17|15.2|15.14|40
1730620800000|2024-11-03 08:00:00|15.21|15.15|15.23|15.17|15.25|15.19|15.2|15.14|41
1730621100000|2024-11-03 08:05:00|15.24|15.18|15.19|15.13|15.25|15.19|15.19|15.13|50
1730621400000|2024-11-03 08:10:00|15.2|15.14|15.21|15.15|15.22|15.16|15.18|15.12|66
1730621700000|2024-11-03 08:15:00|15.22|15.16|15.19|15.13|15.23|15.17|15.18|15.12|56
1730622000000|2024-11-03 08:20:00|15.2|15.14|15.21|15.15|15.24|15.18|15.2|15.14|74
1730622300000|2024-11-03 08:25:00|15.22|15.16|15.26|15.2|15.26|15.2|15.21|15.15|37
1730622600000|2024-11-03 08:30:00|15.25|15.19|15.21|15.15|15.25|15.19|15.2|15.14|63
1730622900000|2024-11-03 08:35:00|15.2|15.14|15.23|15.17|15.24|15.18|15.15|15.09|68
1730623200000|2024-11-03 08:40:00|15.22|15.16|15.26|15.2|15.26|15.2|15.2|15.14|65
1730623500000|2024-11-03 08:45:00|15.25|15.19|15.23|15.17|15.29|15.23|15.22|15.16|88
1730623800000|2024-11-03 08:50:00|15.24|15.18|15.26|15.2|15.28|15.22|15.24|15.18|55
1730624100000|2024-11-03 08:55:00|15.27|15.21|15.23|15.17|15.28|15.22|15.21|15.15|55
1730624400000|2024-11-03 09:00:00|15.22|15.16|15.2|15.14|15.23|15.17|15.19|15.13|63
1730624700000|2024-11-03 09:05:00|15.21|15.15|15.26|15.2|15.26|15.2|15.2|15.14|54
1730625000000|2024-11-03 09:10:00|15.27|15.21|15.27|15.21|15.29|15.23|15.26|15.2|59
1730625300000|2024-11-03 09:15:00|15.28|15.22|15.23|15.17|15.28|15.22|15.23|15.17|52
1730625600000|2024-11-03 09:20:00|15.22|15.16|15.2|15.14|15.23|15.17|15.19|15.13|35
1730625900000|2024-11-03 09:25:00|15.21|15.15|15.2|15.14|15.22|15.16|15.19|15.13|36
1730626200000|2024-11-03 09:30:00|15.21|15.15|15.15|15.09|15.21|15.15|15.13|15.07|103
1730626500000|2024-11-03 09:35:00|15.16|15.1|15.09|15.03|15.16|15.1|15.09|15.03|102
1730626800000|2024-11-03 09:40:00|15.1|15.04|15.05|14.99|15.12|15.06|15.05|14.99|109
1730627100000|2024-11-03 09:45:00|15.06|15|15.07|15.01|15.09|15.03|15.02|14.96|67
1730627400000|2024-11-03 09:50:00|15.08|15.02|15.06|15|15.09|15.03|15.04|14.98|71
1730627700000|2024-11-03 09:55:00|15.07|15.01|15.06|15|15.08|15.02|15.02|14.96|56
1730628000000|2024-11-03 10:00:00|15.07|15.01|15.08|15.02|15.1|15.04|15.06|15|74
1730628300000|2024-11-03 10:05:00|15.07|15.01|15.09|15.03|15.09|15.03|15.06|15|53
1730628600000|2024-11-03 10:10:00|15.08|15.02|15.13|15.07|15.14|15.08|15.05|14.99|54
1730628900000|2024-11-03 10:15:00|15.12|15.06|15.14|15.08|15.17|15.11|15.1|15.04|97
1730629200000|2024-11-03 10:20:00|15.15|15.09|15.13|15.07|15.15|15.09|15.1|15.04|65
1730629500000|2024-11-03 10:25:00|15.14|15.08|15.17|15.11|15.19|15.13|15.14|15.08|60
1730629800000|2024-11-03 10:30:00|15.18|15.12|15.14|15.08|15.18|15.12|15.13|15.07|39
1730630100000|2024-11-03 10:35:00|15.13|15.07|15.14|15.08|15.15|15.09|15.11|15.05|40
1730630400000|2024-11-03 10:40:00|15.13|15.07|15.16|15.1|15.17|15.11|15.13|15.07|52
1730630700000|2024-11-03 10:45:00|15.15|15.09|15.15|15.09|15.18|15.12|15.12|15.06|45
1730631000000|2024-11-03 10:50:00|15.14|15.08|15.11|15.05|15.15|15.09|15.1|15.04|34
1730631300000|2024-11-03 10:55:00|15.1|15.04|15.1|15.04|15.12|15.06|15.09|15.03|43
1730631600000|2024-11-03 11:00:00|15.11|15.05|15.07|15.01|15.11|15.05|15.04|14.98|75
1730631900000|2024-11-03 11:05:00|15.06|15|15.1|15.04|15.13|15.07|15.06|15|83
1730632200000|2024-11-03 11:10:00|15.11|15.05|15.13|15.07|15.13|15.07|15.09|15.03|69
1730632500000|2024-11-03 11:15:00|15.12|15.06|15.12|15.06|15.14|15.08|15.11|15.05|83
1730632800000|2024-11-03 11:20:00|15.11|15.05|15.07|15.01|15.12|15.06|15.06|15|57
1730633100000|2024-11-03 11:25:00|15.08|15.02|15.05|14.99|15.08|15.02|15.04|14.98|48
1730633400000|2024-11-03 11:30:00|15.04|14.98|14.93|14.87|15.04|14.98|14.92|14.86|88
1730633700000|2024-11-03 11:35:00|14.94|14.88|14.95|14.89|14.95|14.89|14.91|14.85|98
1730634000000|2024-11-03 11:40:00|14.94|14.88|14.93|14.87|14.95|14.89|14.9|14.84|52
1730634300000|2024-11-03 11:45:00|14.92|14.86|14.9|14.84|14.96|14.9|14.82|14.76|103
1730634600000|2024-11-03 11:50:00|14.91|14.85|14.84|14.78|14.92|14.86|14.82|14.76|110
1730634900000|2024-11-03 11:55:00|14.85|14.79|14.88|14.82|14.89|14.83|14.84|14.78|70
1730635200000|2024-11-03 12:00:00|14.87|14.81|14.94|14.88|14.97|14.91|14.87|14.81|88
1730635500000|2024-11-03 12:05:00|14.95|14.89|14.97|14.91|15|14.94|14.92|14.86|91
1730635800000|2024-11-03 12:10:00|14.96|14.9|14.98|14.92|14.98|14.92|14.94|14.88|55
1730636100000|2024-11-03 12:15:00|14.99|14.93|14.92|14.86|14.99|14.93|14.92|14.86|94
1730636400000|2024-11-03 12:20:00|14.93|14.87|14.96|14.9|14.98|14.92|14.92|14.86|68
1730636700000|2024-11-03 12:25:00|14.97|14.91|15.04|14.98|15.06|15|14.96|14.9|42
1730637000000|2024-11-03 12:30:00|15.05|14.99|15|14.94|15.05|14.99|14.99|14.93|72
1730637300000|2024-11-03 12:35:00|15.01|14.95|15.02|14.96|15.03|14.97|15|14.94|50
1730637600000|2024-11-03 12:40:00|15.03|14.97|15.01|14.95|15.03|14.97|15|14.94|41
1730637900000|2024-11-03 12:45:00|15|14.94|15|14.94|15.02|14.96|14.99|14.93|49
1730638200000|2024-11-03 12:50:00|15.01|14.95|14.97|14.91|15.02|14.96|14.91|14.85|69
1730638500000|2024-11-03 12:55:00|14.96|14.9|14.9|14.84|14.97|14.91|14.9|14.84|47
1730638800000|2024-11-03 13:00:00|14.91|14.85|14.92|14.86|14.95|14.89|14.91|14.85|46
1730639100000|2024-11-03 13:05:00|14.91|14.85|14.9|14.84|14.92|14.86|14.86|14.8|86
1730639400000|2024-11-03 13:10:00|14.89|14.83|14.89|14.83|14.9|14.84|14.85|14.79|81
1730639700000|2024-11-03 13:15:00|14.9|14.84|14.84|14.78|14.91|14.85|14.83|14.77|121
1730640000000|2024-11-03 13:20:00|14.85|14.79|14.89|14.83|14.92|14.86|14.83|14.77|131
1730640300000|2024-11-03 13:25:00|14.9|14.84|14.9|14.84|14.93|14.87|14.88|14.82|87
1730640600000|2024-11-03 13:30:00|14.91|14.85|14.77|14.71|14.91|14.85|14.74|14.68|155
1730640900000|2024-11-03 13:35:00|14.76|14.7|14.78|14.72|14.81|14.75|14.74|14.68|151
1730641200000|2024-11-03 13:40:00|14.79|14.73|14.8|14.74|14.84|14.78|14.77|14.71|140
1730641500000|2024-11-03 13:45:00|14.81|14.75|14.69|14.63|14.81|14.75|14.69|14.63|151
1730641800000|2024-11-03 13:50:00|14.7|14.64|14.67|14.61|14.71|14.65|14.65|14.59|156
1730642100000|2024-11-03 13:55:00|14.66|14.6|14.67|14.61|14.75|14.69|14.66|14.6|135
1730642400000|2024-11-03 14:00:00|14.68|14.62|14.64|14.58|14.7|14.64|14.6|14.54|174
1730642700000|2024-11-03 14:05:00|14.65|14.59|14.69|14.63|14.7|14.64|14.62|14.56|149
1730643000000|2024-11-03 14:10:00|14.7|14.64|14.73|14.67|14.76|14.7|14.67|14.61|104
1730643300000|2024-11-03 14:15:00|14.72|14.66|14.69|14.63|14.74|14.68|14.66|14.6|147
1730643600000|2024-11-03 14:20:00|14.7|14.64|14.67|14.61|14.7|14.64|14.61|14.55|198
1730643900000|2024-11-03 14:25:00|14.68|14.62|14.68|14.62|14.71|14.65|14.62|14.56|179
1730644200000|2024-11-03 14:30:00|14.69|14.63|14.8|14.74|14.8|14.74|14.66|14.6|186
1730644500000|2024-11-03 14:35:00|14.79|14.73|14.71|14.65|14.8|14.74|14.71|14.65|99
1730644800000|2024-11-03 14:40:00|14.72|14.66|14.6|14.54|14.72|14.66|14.57|14.51|141
1730645100000|2024-11-03 14:45:00|14.61|14.55|14.54|14.48|14.68|14.62|14.54|14.48|178
1730645400000|2024-11-03 14:50:00|14.55|14.49|14.57|14.51|14.58|14.52|14.44|14.38|207
1730645700000|2024-11-03 14:55:00|14.56|14.5|14.62|14.56|14.64|14.58|14.54|14.48|155
1730646000000|2024-11-03 15:00:00|14.61|14.55|14.52|14.46|14.65|14.59|14.52|14.46|154
1730646300000|2024-11-03 15:05:00|14.53|14.47|14.51|14.45|14.58|14.52|14.49|14.43|191
1730646600000|2024-11-03 15:10:00|14.52|14.46|14.56|14.5|14.58|14.52|14.49|14.43|175
1730646900000|2024-11-03 15:15:00|14.55|14.49|14.52|14.46|14.59|14.53|14.51|14.45|160
1730647200000|2024-11-03 15:20:00|14.53|14.47|14.47|14.41|14.53|14.47|14.45|14.39|105
1730647500000|2024-11-03 15:25:00|14.48|14.42|14.44|14.38|14.51|14.45|14.43|14.37|135
1730647800000|2024-11-03 15:30:00|14.43|14.37|14.42|14.36|14.44|14.38|14.36|14.3|174
1730648100000|2024-11-03 15:35:00|14.41|14.35|14.38|14.32|14.42|14.36|14.29|14.23|154
1730648400000|2024-11-03 15:40:00|14.37|14.31|14.32|14.26|14.45|14.39|14.31|14.25|154
1730648700000|2024-11-03 15:45:00|14.33|14.27|14.42|14.36|14.44|14.38|14.26|14.2|176
1730649000000|2024-11-03 15:50:00|14.43|14.37|14.65|14.59|14.66|14.6|14.4|14.34|199
1730649300000|2024-11-03 15:55:00|14.64|14.58|14.62|14.56|14.65|14.59|14.58|14.52|159
1730649600000|2024-11-03 16:00:00|14.61|14.55|14.69|14.63|14.7|14.64|14.58|14.52|195
1730649900000|2024-11-03 16:05:00|14.68|14.62|14.82|14.76|14.83|14.77|14.67|14.61|193
1730650200000|2024-11-03 16:10:00|14.81|14.75|14.82|14.76|14.86|14.8|14.77|14.71|164
1730650500000|2024-11-03 16:15:00|14.83|14.77|14.77|14.71|14.83|14.77|14.72|14.66|165
1730650800000|2024-11-03 16:20:00|14.76|14.7|14.81|14.75|14.82|14.76|14.75|14.69|130
1730651100000|2024-11-03 16:25:00|14.8|14.74|14.76|14.7|14.81|14.75|14.75|14.69|105
1730651400000|2024-11-03 16:30:00|14.75|14.69|14.65|14.59|14.76|14.7|14.61|14.55|165
1730651700000|2024-11-03 16:35:00|14.64|14.58|14.66|14.6|14.67|14.61|14.61|14.55|133
1730652000000|2024-11-03 16:40:00|14.65|14.59|14.66|14.6|14.68|14.62|14.62|14.56|104
1730652300000|2024-11-03 16:45:00|14.67|14.61|14.66|14.6|14.7|14.64|14.62|14.56|92
1730652600000|2024-11-03 16:50:00|14.65|14.59|14.61|14.55|14.67|14.61|14.6|14.54|71
1730652900000|2024-11-03 16:55:00|14.62|14.56|14.64|14.58|14.64|14.58|14.6|14.54|77
1730653200000|2024-11-03 17:00:00|14.63|14.57|14.7|14.64|14.72|14.66|14.61|14.55|94
1730653500000|2024-11-03 17:05:00|14.71|14.65|14.76|14.7|14.76|14.7|14.71|14.65|82
1730653800000|2024-11-03 17:10:00|14.75|14.69|14.74|14.68|14.76|14.7|14.73|14.67|58
1730654100000|2024-11-03 17:15:00|14.73|14.67|14.72|14.66|14.78|14.72|14.71|14.65|62
1730654400000|2024-11-03 17:20:00|14.73|14.67|14.7|14.64|14.73|14.67|14.69|14.63|76
1730654700000|2024-11-03 17:25:00|14.69|14.63|14.72|14.66|14.72|14.66|14.68|14.62|56
1730655000000|2024-11-03 17:30:00|14.73|14.67|14.75|14.69|14.78|14.72|14.72|14.66|71
1730655300000|2024-11-03 17:35:00|14.76|14.7|14.77|14.71|14.79|14.73|14.74|14.68|62
1730655600000|2024-11-03 17:40:00|14.78|14.72|14.76|14.7|14.79|14.73|14.75|14.69|53
1730655900000|2024-11-03 17:45:00|14.75|14.69|14.68|14.62|14.75|14.69|14.66|14.6|64
1730656200000|2024-11-03 17:50:00|14.69|14.63|14.7|14.64|14.71|14.65|14.67|14.61|46
1730656500000|2024-11-03 17:55:00|14.69|14.63|14.69|14.63|14.72|14.66|14.66|14.6|45
1730656800000|2024-11-03 18:00:00|14.7|14.64|14.71|14.65|14.74|14.68|14.69|14.63|34
1730657100000|2024-11-03 18:05:00|14.72|14.66|14.73|14.67|14.74|14.68|14.7|14.64|32
1730657400000|2024-11-03 18:10:00|14.74|14.68|14.72|14.66|14.76|14.7|14.71|14.65|41
1730657700000|2024-11-03 18:15:00|14.71|14.65|14.69|14.63|14.73|14.67|14.68|14.62|43
1730658000000|2024-11-03 18:20:00|14.68|14.62|14.69|14.63|14.72|14.66|14.68|14.62|62
1730658300000|2024-11-03 18:25:00|14.68|14.62|14.68|14.62|14.7|14.64|14.67|14.61|33
1730658600000|2024-11-03 18:30:00|14.67|14.61|14.6|14.54|14.68|14.62|14.57|14.51|80
1730658900000|2024-11-03 18:35:00|14.61|14.55|14.52|14.46|14.61|14.55|14.51|14.45|129
1730659200000|2024-11-03 18:40:00|14.53|14.47|14.49|14.43|14.56|14.5|14.48|14.42|107
1730659500000|2024-11-03 18:45:00|14.48|14.42|14.44|14.38|14.49|14.43|14.44|14.38|135
1730659800000|2024-11-03 18:50:00|14.45|14.39|14.49|14.43|14.52|14.46|14.43|14.37|107
1730660100000|2024-11-03 18:55:00|14.5|14.44|14.47|14.41|14.5|14.44|14.44|14.38|70
1730660400000|2024-11-03 19:00:00|14.46|14.4|14.51|14.45|14.51|14.45|14.46|14.4|104
1730660700000|2024-11-03 19:05:00|14.52|14.46|14.61|14.55|14.61|14.55|14.48|14.42|150
1730661000000|2024-11-03 19:10:00|14.6|14.54|14.67|14.61|14.68|14.62|14.58|14.52|152
1730661300000|2024-11-03 19:15:00|14.68|14.62|14.71|14.65|14.74|14.68|14.66|14.6|122
1730661600000|2024-11-03 19:20:00|14.7|14.64|14.8|14.74|14.82|14.76|14.67|14.61|133
1730661900000|2024-11-03 19:25:00|14.79|14.73|14.75|14.69|14.84|14.78|14.74|14.68|145
1730662200000|2024-11-03 19:30:00|14.76|14.7|14.77|14.71|14.78|14.72|14.73|14.67|90
1730662500000|2024-11-03 19:35:00|14.76|14.7|14.9|14.84|14.9|14.84|14.74|14.68|136
1730662800000|2024-11-03 19:40:00|14.89|14.83|14.87|14.81|14.94|14.88|14.87|14.81|117
1730663100000|2024-11-03 19:45:00|14.88|14.82|14.87|14.81|14.92|14.86|14.85|14.79|104
1730663400000|2024-11-03 19:50:00|14.86|14.8|14.87|14.81|14.89|14.83|14.85|14.79|78
1730663700000|2024-11-03 19:55:00|14.88|14.82|14.93|14.87|14.94|14.88|14.87|14.81|80
1730664000000|2024-11-03 20:00:00|14.92|14.86|14.89|14.83|15.01|14.95|14.89|14.83|148
1730664300000|2024-11-03 20:05:00|14.9|14.84|14.9|14.84|14.92|14.86|14.87|14.81|121
1730664600000|2024-11-03 20:10:00|14.89|14.83|14.88|14.82|14.91|14.85|14.86|14.8|52
1730664900000|2024-11-03 20:15:00|14.89|14.83|14.87|14.81|14.9|14.84|14.85|14.79|97
1730665200000|2024-11-03 20:20:00|14.88|14.82|14.86|14.8|14.9|14.84|14.86|14.8|101
1730665500000|2024-11-03 20:25:00|14.87|14.81|14.91|14.85|14.93|14.87|14.86|14.8|77
1730665800000|2024-11-03 20:30:00|14.92|14.86|14.99|14.93|15.02|14.96|14.89|14.83|82
1730666100000|2024-11-03 20:35:00|15|14.94|15.11|14.85|15.12|15.03|14.97|14.82|179
1730666400000|2024-11-03 20:40:00|15.12|14.86|15.05|14.79|15.12|14.86|15.05|14.79|94
1730666700000|2024-11-03 20:45:00|15.04|14.78|15.12|14.86|15.15|14.89|15.04|14.78|128
1730667000000|2024-11-03 20:50:00|15.13|14.87|15.14|14.88|15.2|14.94|15.1|14.84|130
1730667300000|2024-11-03 20:55:00|15.15|14.89|15.15|14.89|15.16|14.9|15.12|14.86|87
1730667600000|2024-11-03 21:00:00|15.16|14.9|15.25|14.99|15.25|14.99|15.15|14.89|138
1730667900000|2024-11-03 21:05:00|15.24|14.98|15.16|14.9|15.29|15.03|15.16|14.9|113
1730668200000|2024-11-03 21:10:00|15.17|14.91|15.25|14.99|15.29|15.03|15.16|14.9|84
1730668500000|2024-11-03 21:15:00|15.26|15|15.3|15.04|15.31|15.05|15.26|15|85
1730668800000|2024-11-03 21:20:00|15.31|15.05|15.46|15.2|15.46|15.2|15.3|15.04|115
1730669100000|2024-11-03 21:25:00|15.47|15.21|15.51|15.25|15.55|15.29|15.46|15.2|182
1730669400000|2024-11-03 21:30:00|15.5|15.24|15.34|15.08|15.52|15.26|15.29|15.03|174
1730669700000|2024-11-03 21:35:00|15.35|15.09|15.34|15.08|15.36|15.1|15.29|15.03|108
1730670000000|2024-11-03 21:40:00|15.33|15.07|15.36|15.1|15.43|15.17|15.32|15.06|126
1730670300000|2024-11-03 21:45:00|15.35|15.09|15.32|15.06|15.35|15.09|15.31|15.05|68
1730670600000|2024-11-03 21:50:00|15.33|15.07|15.31|15.05|15.34|15.08|15.29|15.03|83
1730670900000|2024-11-03 21:55:00|15.32|15.06|15.3|15.04|15.33|15.07|15.24|14.98|36
1730671200000|2024-11-03 22:00:00|15.31|15.05|15.21|15.15|15.32|15.15|15.17|15.02|100
1730671500000|2024-11-03 22:05:00|15.2|15.14|15.26|15.2|15.28|15.22|15.18|15.12|99
1730671800000|2024-11-03 22:10:00|15.27|15.21|15.24|15.18|15.27|15.21|15.21|15.15|60
1730672100000|2024-11-03 22:15:00|15.23|15.17|15.21|15.15|15.27|15.21|15.18|15.12|87
1730672400000|2024-11-03 22:20:00|15.2|15.14|15.23|15.17|15.24|15.18|15.2|15.14|40
1730672700000|2024-11-03 22:25:00|15.22|15.16|15.18|15.12|15.23|15.17|15.18|15.12|41
1730673000000|2024-11-03 22:30:00|15.19|15.13|15.14|15.08|15.22|15.16|15.14|15.08|66
1730673300000|2024-11-03 22:35:00|15.15|15.09|15.14|15.08|15.15|15.09|15.11|15.05|24
1730673600000|2024-11-03 22:40:00|15.13|15.07|15.09|15.03|15.13|15.07|15.06|15|25
1730673900000|2024-11-03 22:45:00|15.1|15.04|15.17|15.11|15.17|15.11|15.1|15.04|23
1730674200000|2024-11-03 22:50:00|15.18|15.12|15.18|15.12|15.19|15.13|15.15|15.09|16
1730674500000|2024-11-03 22:55:00|15.17|15.11|15.17|15.11|15.21|15.15|15.14|15.08|21
1730674800000|2024-11-03 23:00:00|15.16|15.1|15.11|15.05|15.18|15.12|15.03|14.97|80
1730675100000|2024-11-03 23:05:00|15.12|15.06|15.13|15.07|15.18|15.12|15.11|15.05|45
1730675400000|2024-11-03 23:10:00|15.14|15.08|15.14|15.08|15.2|15.14|15.12|15.06|55
1730675700000|2024-11-03 23:15:00|15.13|15.07|15.12|15.06|15.17|15.11|15.09|15.03|42
1730676000000|2024-11-03 23:20:00|15.13|15.07|15.13|15.07|15.14|15.08|15.08|15.02|39
1730676300000|2024-11-03 23:25:00|15.14|15.08|15.2|15.14|15.2|15.14|15.11|15.05|37
1730676600000|2024-11-03 23:30:00|15.19|15.13|15.18|15.12|15.21|15.15|15.17|15.11|40
1730676900000|2024-11-03 23:35:00|15.15|15.09|15.22|15.16|15.22|15.16|15.15|15.09|24
1730677200000|2024-11-03 23:40:00|15.21|15.15|15.24|15.18|15.27|15.21|15.21|15.15|24
1730677500000|2024-11-03 23:45:00|15.23|15.17|15.24|15.18|15.24|15.18|15.22|15.16|6
1730677800000|2024-11-03 23:50:00|15.23|15.17|15.22|15.16|15.24|15.18|15.21|15.15|38
1730678100000|2024-11-03 23:55:00|15.21|15.15|15.17|15.11|15.21|15.15|15.15|15.09|27
1730678400000|2024-11-04 00:00:00|15.16|15.1|15.13|15.07|15.2|15.14|15.1|15.04|48
1730678700000|2024-11-04 00:05:00|15.12|15.06|15.09|15.03|15.16|15.1|15.07|15.01|46
1730679000000|2024-11-04 00:10:00|15.1|15.04|15.06|15|15.1|15.04|15.04|14.98|41
1730679300000|2024-11-04 00:15:00|15.07|15.01|15.06|15|15.13|15.07|15.05|14.99|52
1730679600000|2024-11-04 00:20:00|15.07|15.01|15.08|15.02|15.1|15.04|15.06|15|51
1730679900000|2024-11-04 00:25:00|15.09|15.03|15|14.94|15.11|15.05|14.97|14.91|48
1730680200000|2024-11-04 00:30:00|15.01|14.95|14.96|14.9|15.01|14.95|14.93|14.87|60
1730680500000|2024-11-04 00:35:00|14.95|14.89|14.88|14.82|14.96|14.9|14.87|14.81|70
1730680800000|2024-11-04 00:40:00|14.89|14.83|14.91|14.85|14.93|14.87|14.88|14.82|51
1730681100000|2024-11-04 00:45:00|14.9|14.84|14.89|14.83|14.94|14.88|14.85|14.79|80
1730681400000|2024-11-04 00:50:00|14.88|14.82|14.95|14.89|14.99|14.93|14.88|14.82|63
1730681700000|2024-11-04 00:55:00|14.96|14.9|15.02|14.96|15.04|14.98|14.96|14.9|54
1730682000000|2024-11-04 01:00:00|15.03|14.97|15.04|14.98|15.1|15.04|15.02|14.96|82
1730682300000|2024-11-04 01:05:00|15.03|14.97|14.99|14.93|15.03|14.97|14.98|14.92|63
1730682600000|2024-11-04 01:10:00|14.98|14.92|15.03|14.97|15.05|14.99|14.97|14.91|58
1730682900000|2024-11-04 01:15:00|15.04|14.98|15.14|15.08|15.14|15.08|15.02|14.96|75
1730683200000|2024-11-04 01:20:00|15.15|15.09|15.26|15.2|15.36|15.3|15.13|15.07|137
1730683500000|2024-11-04 01:25:00|15.25|15.19|15.22|15.16|15.25|15.19|15.17|15.11|81
1730683800000|2024-11-04 01:30:00|15.23|15.17|15.19|15.13|15.29|15.23|15.18|15.12|101
1730684100000|2024-11-04 01:35:00|15.18|15.12|15.16|15.1|15.19|15.13|15.13|15.07|77
1730684400000|2024-11-04 01:40:00|15.17|15.11|15.16|15.1|15.19|15.13|15.15|15.09|47
1730684700000|2024-11-04 01:45:00|15.17|15.11|15.23|15.17|15.23|15.17|15.13|15.07|47
1730685000000|2024-11-04 01:50:00|15.19|15.13|15.23|15.17|15.24|15.18|15.19|15.13|23
1730685300000|2024-11-04 01:55:00|15.24|15.18|15.23|15.17|15.24|15.18|15.22|15.16|24
1730685600000|2024-11-04 02:00:00|15.24|15.18|15.23|15.17|15.3|15.24|15.22|15.16|62
1730685900000|2024-11-04 02:05:00|15.24|15.18|15.22|15.16|15.28|15.22|15.18|15.12|53
1730686200000|2024-11-04 02:10:00|15.21|15.15|15.17|15.11|15.21|15.15|15.17|15.11|25
1730686500000|2024-11-04 02:15:00|15.18|15.12|15.21|15.15|15.23|15.17|15.16|15.1|60
1730686800000|2024-11-04 02:20:00|15.22|15.16|15.25|15.19|15.25|15.19|15.21|15.15|36
1730687100000|2024-11-04 02:25:00|15.24|15.18|15.3|15.24|15.3|15.24|15.22|15.16|37
1730687400000|2024-11-04 02:30:00|15.29|15.23|15.36|15.3|15.37|15.31|15.28|15.22|58
1730687700000|2024-11-04 02:35:00|15.37|15.31|15.33|15.27|15.37|15.31|15.28|15.22|59
1730688000000|2024-11-04 02:40:00|15.31|15.25|15.31|15.25|15.34|15.28|15.29|15.23|54
1730688300000|2024-11-04 02:45:00|15.3|15.24|15.35|15.29|15.36|15.3|15.29|15.23|44
1730688600000|2024-11-04 02:50:00|15.34|15.28|15.35|15.29|15.39|15.33|15.34|15.28|82
1730688900000|2024-11-04 02:55:00|15.34|15.28|15.38|15.32|15.4|15.34|15.33|15.27|47
1730689200000|2024-11-04 03:00:00|15.39|15.33|15.41|15.35|15.49|15.43|15.38|15.32|87
1730689500000|2024-11-04 03:05:00|15.42|15.36|15.37|15.31|15.42|15.36|15.36|15.3|48
1730689800000|2024-11-04 03:10:00|15.36|15.3|15.29|15.23|15.37|15.31|15.29|15.23|28
1730690100000|2024-11-04 03:15:00|15.3|15.24|15.28|15.22|15.32|15.26|15.26|15.2|45
1730690400000|2024-11-04 03:20:00|15.29|15.23|15.28|15.22|15.3|15.24|15.25|15.19|26
1730690700000|2024-11-04 03:25:00|15.27|15.21|15.27|15.21|15.28|15.22|15.25|15.19|25
1730691000000|2024-11-04 03:30:00|15.26|15.2|15.27|15.21|15.28|15.22|15.25|15.19|25
1730691300000|2024-11-04 03:35:00|15.26|15.2|15.3|15.24|15.3|15.24|15.24|15.18|37
1730691600000|2024-11-04 03:40:00|15.29|15.23|15.24|15.18|15.31|15.25|15.21|15.15|48
1730691900000|2024-11-04 03:45:00|15.25|15.19|15.23|15.17|15.26|15.2|15.21|15.15|43
1730692200000|2024-11-04 03:50:00|15.24|15.18|15.23|15.17|15.25|15.19|15.21|15.15|28
1730692500000|2024-11-04 03:55:00|15.24|15.18|15.2|15.14|15.24|15.18|15.18|15.12|35
1730692800000|2024-11-04 04:00:00|15.21|15.15|15.24|15.18|15.25|15.19|15.21|15.15|40
1730693100000|2024-11-04 04:05:00|15.23|15.17|15.25|15.19|15.26|15.2|15.23|15.17|41
1730693400000|2024-11-04 04:10:00|15.24|15.18|15.27|15.21|15.27|15.21|15.24|15.18|18
1730693700000|2024-11-04 04:15:00|15.25|15.19|15.24|15.18|15.25|15.19|15.22|15.16|15
1730694000000|2024-11-04 04:20:00|15.23|15.17|15.23|15.17|15.24|15.18|15.22|15.16|27
1730694300000|2024-11-04 04:25:00|15.24|15.18|15.3|15.24|15.32|15.26|15.22|15.16|33
1730694600000|2024-11-04 04:30:00|15.31|15.25|15.25|15.19|15.32|15.26|15.24|15.18|33
1730694900000|2024-11-04 04:35:00|15.24|15.18|15.27|15.21|15.27|15.21|15.23|15.17|26
1730695200000|2024-11-04 04:40:00|15.26|15.2|15.21|15.15|15.27|15.21|15.18|15.12|26
1730695500000|2024-11-04 04:45:00|15.2|15.14|15.21|15.15|15.24|15.18|15.2|15.14|30
1730695800000|2024-11-04 04:50:00|15.22|15.16|15.19|15.13|15.23|15.17|15.18|15.12|22
1730696100000|2024-11-04 04:55:00|15.2|15.14|15.21|15.15|15.22|15.16|15.19|15.13|14
1730696400000|2024-11-04 05:00:00|15.22|15.16|15.15|15.09|15.22|15.16|15.15|15.09|33
1730696700000|2024-11-04 05:05:00|15.14|15.08|15.14|15.08|15.16|15.1|15.12|15.06|31
1730697000000|2024-11-04 05:10:00|15.15|15.09|15.14|15.08|15.16|15.1|15.13|15.07|18
1730697300000|2024-11-04 05:15:00|15.15|15.09|15.12|15.06|15.16|15.1|15.1|15.04|36
1730697600000|2024-11-04 05:20:00|15.11|15.05|15.08|15.02|15.12|15.06|15.06|15|36
1730697900000|2024-11-04 05:25:00|15.07|15.01|15.05|14.99|15.08|15.02|15.04|14.98|23
1730698200000|2024-11-04 05:30:00|15.04|14.98|15.09|15.03|15.1|15.04|15.04|14.98|40
1730698500000|2024-11-04 05:35:00|15.1|15.04|15.06|15|15.1|15.04|15.05|14.99|24
1730698800000|2024-11-04 05:40:00|15.05|14.99|15.02|14.96|15.06|15|15.02|14.96|21
1730699100000|2024-11-04 05:45:00|15.03|14.97|15.02|14.96|15.03|14.97|14.98|14.92|33
1730699400000|2024-11-04 05:50:00|15.03|14.97|15.01|14.95|15.04|14.98|14.99|14.93|33
1730699700000|2024-11-04 05:55:00|15.02|14.96|15|14.94|15.02|14.96|15|14.94|20
1730700000000|2024-11-04 06:00:00|15.01|14.95|15.06|15|15.07|15.01|15|14.94|28
1730700300000|2024-11-04 06:05:00|15.05|14.99|15.09|15.03|15.1|15.04|15.05|14.99|21
1730700600000|2024-11-04 06:10:00|15.08|15.02|15.14|15.08|15.16|15.1|15.08|15.02|52
1730700900000|2024-11-04 06:15:00|15.15|15.09|15.14|15.08|15.17|15.11|15.13|15.07|54
1730701200000|2024-11-04 06:20:00|15.15|15.09|15.18|15.12|15.18|15.12|15.13|15.07|29
1730701500000|2024-11-04 06:25:00|15.19|15.13|15.22|15.16|15.23|15.17|15.17|15.11|34
1730701800000|2024-11-04 06:30:00|15.21|15.15|15.16|15.1|15.21|15.15|15.16|15.1|26
1730702100000|2024-11-04 06:35:00|15.15|15.09|15.16|15.1|15.18|15.12|15.15|15.09|16
1730702400000|2024-11-04 06:40:00|15.15|15.09|15.18|15.12|15.19|15.13|15.15|15.09|20
1730702700000|2024-11-04 06:45:00|15.19|15.13|15.2|15.14|15.2|15.14|15.16|15.1|24
1730703000000|2024-11-04 06:50:00|15.19|15.13|15.27|15.21|15.28|15.22|15.19|15.13|25
1730703300000|2024-11-04 06:55:00|15.26|15.2|15.27|15.21|15.28|15.22|15.24|15.18|30
1730703600000|2024-11-04 07:00:00|15.28|15.22|15.25|15.19|15.28|15.22|15.23|15.17|26
1730703900000|2024-11-04 07:05:00|15.26|15.2|15.25|15.19|15.31|15.25|15.25|15.19|20
1730704200000|2024-11-04 07:10:00|15.24|15.18|15.25|15.19|15.26|15.2|15.22|15.16|16
1730704500000|2024-11-04 07:15:00|15.23|15.17|15.24|15.18|15.26|15.2|15.22|15.16|18
1730704800000|2024-11-04 07:20:00|15.23|15.17|15.21|15.15|15.24|15.18|15.18|15.12|19
1730705100000|2024-11-04 07:25:00|15.2|15.14|15.2|15.14|15.22|15.16|15.2|15.14|15
1730705400000|2024-11-04 07:30:00|15.21|15.15|15.14|15.08|15.21|15.15|15.12|15.06|36
1730705700000|2024-11-04 07:35:00|15.13|15.07|15.13|15.07|15.2|15.14|15.12|15.06|36
1730706000000|2024-11-04 07:40:00|15.12|15.06|15.12|15.06|15.15|15.09|15.11|15.05|23
1730706300000|2024-11-04 07:45:00|15.11|15.05|15.12|15.06|15.13|15.07|15.1|15.04|32
1730706600000|2024-11-04 07:50:00|15.13|15.07|15.13|15.07|15.15|15.09|15.11|15.05|25
1730706900000|2024-11-04 07:55:00|15.12|15.06|15.11|15.05|15.13|15.07|15.1|15.04|20
1730707200000|2024-11-04 08:00:00|15.12|15.06|15.13|15.07|15.14|15.08|15.07|15.01|32
1730707500000|2024-11-04 08:05:00|15.14|15.08|15.1|15.04|15.18|15.12|15.09|15.03|44
1730707800000|2024-11-04 08:10:00|15.11|15.05|15.14|15.08|15.15|15.09|15.11|15.05|28
1730708100000|2024-11-04 08:15:00|15.13|15.07|15.13|15.07|15.18|15.12|15.12|15.06|23
1730708400000|2024-11-04 08:20:00|15.14|15.08|15.13|15.07|15.14|15.08|15.13|15.07|2
1730708700000|2024-11-04 08:25:00|15.12|15.06|15.13|15.07|15.14|15.08|15.09|15.03|23
1730709000000|2024-11-04 08:30:00|15.12|15.06|15.08|15.02|15.12|15.06|15.06|15|25
1730709300000|2024-11-04 08:35:00|15.07|15.01|15.05|14.99|15.07|15.01|15.04|14.98|28
1730709600000|2024-11-04 08:40:00|15.04|14.98|15.04|14.98|15.06|15|15.01|14.95|26
1730709900000|2024-11-04 08:45:00|15.03|14.97|15.01|14.95|15.07|15.01|15.01|14.95|53
1730710200000|2024-11-04 08:50:00|15|14.94|15.04|14.98|15.06|15|14.99|14.93|43
1730710500000|2024-11-04 08:55:00|15.05|14.99|15.08|15.02|15.1|15.04|15.04|14.98|42
1730710800000|2024-11-04 09:00:00|15.09|15.03|15.08|15.02|15.13|15.07|15.08|15.02|47
1730711100000|2024-11-04 09:05:00|15.09|15.03|15.14|15.08|15.15|15.09|15.09|15.03|30
1730711400000|2024-11-04 09:10:00|15.15|15.09|15.16|15.1|15.16|15.1|15.13|15.07|32
1730711700000|2024-11-04 09:15:00|15.15|15.09|15.19|15.13|15.23|15.17|15.15|15.09|43
1730712000000|2024-11-04 09:20:00|15.2|15.14|15.21|15.15|15.23|15.17|15.19|15.13|32
1730712300000|2024-11-04 09:25:00|15.2|15.14|15.2|15.14|15.24|15.18|15.2|15.14|31
1730712600000|2024-11-04 09:30:00|15.19|15.13|15.15|15.09|15.19|15.13|15.14|15.08|16
1730712900000|2024-11-04 09:35:00|15.14|15.08|15.13|15.07|15.14|15.08|15.09|15.03|44
1730713200000|2024-11-04 09:40:00|15.14|15.08|15.17|15.11|15.17|15.11|15.12|15.06|24
1730713500000|2024-11-04 09:45:00|15.16|15.1|15.2|15.14|15.24|15.18|15.15|15.09|50
1730713800000|2024-11-04 09:50:00|15.19|15.13|15.2|15.14|15.22|15.16|15.18|15.12|46
1730714100000|2024-11-04 09:55:00|15.19|15.13|15.22|15.16|15.23|15.17|15.17|15.11|28
1730714400000|2024-11-04 10:00:00|15.21|15.15|15.37|15.31|15.4|15.34|15.2|15.14|79
1730714700000|2024-11-04 10:05:00|15.36|15.3|15.48|15.42|15.49|15.43|15.33|15.27|136
1730715000000|2024-11-04 10:10:00|15.49|15.43|15.55|15.49|15.56|15.5|15.48|15.42|104
1730715300000|2024-11-04 10:15:00|15.54|15.48|15.67|15.61|15.71|15.65|15.53|15.47|194
1730715600000|2024-11-04 10:20:00|15.66|15.6|15.76|15.7|15.83|15.77|15.64|15.58|134
1730715900000|2024-11-04 10:25:00|15.75|15.69|15.7|15.64|15.84|15.78|15.69|15.63|74
1730716200000|2024-11-04 10:30:00|15.69|15.63|15.73|15.67|15.83|15.77|15.69|15.63|133
1730716500000|2024-11-04 10:35:00|15.71|15.65|15.76|15.7|15.78|15.72|15.61|15.55|107
1730716800000|2024-11-04 10:40:00|15.77|15.71|15.77|15.71|15.81|15.75|15.73|15.67|86
1730717100000|2024-11-04 10:45:00|15.76|15.7|15.73|15.67|15.78|15.72|15.7|15.64|87
1730717400000|2024-11-04 10:50:00|15.72|15.66|15.63|15.57|15.74|15.68|15.63|15.57|53
1730717700000|2024-11-04 10:55:00|15.62|15.56|15.63|15.57|15.65|15.59|15.58|15.52|44
1730718000000|2024-11-04 11:00:00|15.64|15.58|15.62|15.56|15.7|15.64|15.56|15.5|107
1730718300000|2024-11-04 11:05:00|15.61|15.55|15.72|15.66|15.72|15.66|15.58|15.52|80
1730718600000|2024-11-04 11:10:00|15.73|15.67|15.67|15.61|15.74|15.68|15.67|15.61|74
1730718900000|2024-11-04 11:15:00|15.68|15.62|15.81|15.75|15.83|15.77|15.68|15.62|150
1730719200000|2024-11-04 11:20:00|15.82|15.76|15.8|15.74|15.83|15.77|15.78|15.72|81
1730719500000|2024-11-04 11:25:00|15.79|15.73|15.74|15.68|15.82|15.76|15.71|15.65|72
1730719800000|2024-11-04 11:30:00|15.73|15.67|15.78|15.72|15.86|15.8|15.7|15.64|87
1730720100000|2024-11-04 11:35:00|15.79|15.73|15.81|15.75|15.82|15.76|15.73|15.67|88
1730720400000|2024-11-04 11:40:00|15.82|15.76|15.74|15.68|15.82|15.76|15.72|15.66|47
1730720700000|2024-11-04 11:45:00|15.73|15.67|15.72|15.66|15.8|15.74|15.68|15.62|87
1730721000000|2024-11-04 11:50:00|15.71|15.65|15.72|15.66|15.74|15.68|15.68|15.62|60
1730721300000|2024-11-04 11:55:00|15.71|15.65|15.73|15.67|15.76|15.7|15.7|15.64|43
1730721600000|2024-11-04 12:00:00|15.74|15.68|15.73|15.67|15.76|15.7|15.7|15.64|95
1730721900000|2024-11-04 12:05:00|15.74|15.68|15.93|15.87|15.94|15.88|15.74|15.68|100
1730722200000|2024-11-04 12:10:00|15.94|15.88|15.96|15.9|16|15.94|15.92|15.86|96
1730722500000|2024-11-04 12:15:00|15.95|15.89|15.97|15.91|16.02|15.96|15.93|15.87|93
1730722800000|2024-11-04 12:20:00|15.98|15.92|15.93|15.87|15.98|15.92|15.91|15.85|62
1730723100000|2024-11-04 12:25:00|15.92|15.86|15.83|15.77|15.94|15.88|15.8|15.74|49
1730723400000|2024-11-04 12:30:00|15.82|15.76|15.83|15.77|15.88|15.82|15.8|15.74|58
1730723700000|2024-11-04 12:35:00|15.82|15.76|15.73|15.67|15.83|15.77|15.71|15.65|66
1730724000000|2024-11-04 12:40:00|15.72|15.66|15.71|15.65|15.77|15.71|15.71|15.65|40
1730724300000|2024-11-04 12:45:00|15.72|15.66|15.76|15.7|15.77|15.71|15.68|15.62|47
1730724600000|2024-11-04 12:50:00|15.75|15.69|15.74|15.68|15.77|15.71|15.73|15.67|34
1730724900000|2024-11-04 12:55:00|15.75|15.69|15.76|15.7|15.79|15.73|15.74|15.68|38
1730725200000|2024-11-04 13:00:00|15.77|15.71|15.83|15.77|15.83|15.77|15.74|15.68|44
1730725500000|2024-11-04 13:05:00|15.82|15.76|15.83|15.77|15.86|15.8|15.81|15.75|64
1730725800000|2024-11-04 13:10:00|15.84|15.78|15.88|15.82|15.92|15.86|15.83|15.77|60
1730726100000|2024-11-04 13:15:00|15.89|15.83|15.9|15.84|15.93|15.87|15.84|15.78|61
1730726400000|2024-11-04 13:20:00|15.91|15.85|15.86|15.8|15.94|15.88|15.85|15.79|70
1730726700000|2024-11-04 13:25:00|15.85|15.79|15.85|15.79|15.87|15.81|15.83|15.77|49
1730727000000|2024-11-04 13:30:00|15.86|15.8|15.83|15.77|15.89|15.83|15.83|15.77|76
1730727300000|2024-11-04 13:35:00|15.82|15.76|15.81|15.75|15.84|15.78|15.72|15.66|86
1730727600000|2024-11-04 13:40:00|15.8|15.74|15.75|15.69|15.83|15.77|15.74|15.68|45
1730727900000|2024-11-04 13:45:00|15.74|15.68|15.74|15.68|15.79|15.73|15.73|15.67|63
1730728200000|2024-11-04 13:50:00|15.75|15.69|15.71|15.65|15.76|15.7|15.67|15.61|53
1730728500000|2024-11-04 13:55:00|15.7|15.64|15.65|15.59|15.7|15.64|15.64|15.58|55
1730728800000|2024-11-04 14:00:00|15.66|15.6|15.68|15.62|15.69|15.63|15.58|15.52|105
1730729100000|2024-11-04 14:05:00|15.69|15.63|15.72|15.66|15.76|15.7|15.67|15.61|73
1730729400000|2024-11-04 14:10:00|15.71|15.65|15.72|15.66|15.73|15.67|15.68|15.62|61
1730729700000|2024-11-04 14:15:00|15.73|15.67|15.78|15.72|15.85|15.79|15.71|15.65|57
1730730000000|2024-11-04 14:20:00|15.77|15.71|15.76|15.7|15.77|15.71|15.73|15.67|48
1730730300000|2024-11-04 14:25:00|15.77|15.71|15.82|15.76|15.82|15.76|15.75|15.69|56
1730730600000|2024-11-04 14:30:00|15.83|15.77|15.66|15.6|15.83|15.77|15.64|15.58|111
1730730900000|2024-11-04 14:35:00|15.65|15.59|15.65|15.59|15.72|15.66|15.64|15.58|103
1730731200000|2024-11-04 14:40:00|15.64|15.58|15.71|15.65|15.72|15.66|15.64|15.58|74
1730731500000|2024-11-04 14:45:00|15.7|15.64|15.68|15.62|15.79|15.73|15.66|15.6|90
1730731800000|2024-11-04 14:50:00|15.69|15.63|15.5|15.44|15.73|15.67|15.49|15.43|101
1730732100000|2024-11-04 14:55:00|15.51|15.45|15.57|15.51|15.57|15.51|15.48|15.42|72
1730732400000|2024-11-04 15:00:00|15.56|15.5|15.62|15.56|15.64|15.58|15.56|15.5|84
1730732700000|2024-11-04 15:05:00|15.63|15.57|15.57|15.51|15.65|15.59|15.56|15.5|93
1730733000000|2024-11-04 15:10:00|15.56|15.5|15.57|15.51|15.62|15.56|15.54|15.48|63
1730733300000|2024-11-04 15:15:00|15.55|15.49|15.64|15.58|15.67|15.61|15.55|15.49|74
1730733600000|2024-11-04 15:20:00|15.65|15.59|15.68|15.62|15.71|15.65|15.64|15.58|80
1730733900000|2024-11-04 15:25:00|15.69|15.63|15.73|15.67|15.76|15.7|15.69|15.63|53
1730734200000|2024-11-04 15:30:00|15.72|15.66|15.74|15.68|15.75|15.69|15.68|15.62|56
1730734500000|2024-11-04 15:35:00|15.73|15.67|15.74|15.68|15.79|15.73|15.7|15.64|65
1730734800000|2024-11-04 15:40:00|15.73|15.67|15.74|15.68|15.77|15.71|15.7|15.64|49
1730735100000|2024-11-04 15:45:00|15.75|15.69|15.81|15.75|15.84|15.78|15.69|15.63|83
1730735400000|2024-11-04 15:50:00|15.8|15.74|15.87|15.81|15.88|15.82|15.79|15.73|78
1730735700000|2024-11-04 15:55:00|15.86|15.8|15.85|15.79|15.88|15.82|15.8|15.74|59
1730736000000|2024-11-04 16:00:00|15.86|15.8|15.79|15.73|15.87|15.81|15.77|15.71|73
1730736300000|2024-11-04 16:05:00|15.78|15.72|15.91|15.85|15.93|15.87|15.77|15.71|76
1730736600000|2024-11-04 16:10:00|15.92|15.86|16.03|15.97|16.06|16|15.92|15.86|108
1730736900000|2024-11-04 16:15:00|16.02|15.96|15.82|15.76|16.02|15.96|15.82|15.76|80
1730737200000|2024-11-04 16:20:00|15.83|15.77|15.72|15.66|15.84|15.78|15.71|15.65|90
1730737500000|2024-11-04 16:25:00|15.73|15.67|15.71|15.65|15.76|15.7|15.71|15.65|67
1730737800000|2024-11-04 16:30:00|15.7|15.64|15.65|15.59|15.72|15.66|15.64|15.58|84
1730738100000|2024-11-04 16:35:00|15.66|15.6|15.62|15.56|15.71|15.65|15.61|15.55|84
1730738400000|2024-11-04 16:40:00|15.61|15.55|15.56|15.5|15.63|15.57|15.54|15.48|56
1730738700000|2024-11-04 16:45:00|15.55|15.49|15.58|15.52|15.67|15.61|15.53|15.47|81
1730739000000|2024-11-04 16:50:00|15.57|15.51|15.58|15.52|15.6|15.54|15.54|15.48|60
1730739300000|2024-11-04 16:55:00|15.57|15.51|15.54|15.48|15.59|15.53|15.51|15.45|58
1730739600000|2024-11-04 17:00:00|15.55|15.49|15.55|15.49|15.57|15.51|15.49|15.43|78
1730739900000|2024-11-04 17:05:00|15.54|15.48|15.53|15.47|15.61|15.55|15.48|15.42|81
1730740200000|2024-11-04 17:10:00|15.54|15.48|15.52|15.46|15.58|15.52|15.49|15.43|79
1730740500000|2024-11-04 17:15:00|15.53|15.47|15.59|15.53|15.66|15.6|15.53|15.47|86
1730740800000|2024-11-04 17:20:00|15.58|15.52|15.74|15.68|15.76|15.7|15.57|15.51|92
1730741100000|2024-11-04 17:25:00|15.73|15.67|15.81|15.75|15.85|15.79|15.71|15.65|95
1730741400000|2024-11-04 17:30:00|15.82|15.76|15.91|15.85|15.93|15.87|15.81|15.75|92
1730741700000|2024-11-04 17:35:00|15.92|15.86|15.89|15.83|15.99|15.93|15.85|15.79|85
1730742000000|2024-11-04 17:40:00|15.9|15.84|15.86|15.8|15.94|15.88|15.83|15.77|66
1730742300000|2024-11-04 17:45:00|15.85|15.79|15.89|15.83|15.9|15.84|15.81|15.75|72
1730742600000|2024-11-04 17:50:00|15.9|15.84|15.79|15.73|15.9|15.84|15.78|15.72|71
1730742900000|2024-11-04 17:55:00|15.8|15.74|15.75|15.69|15.81|15.75|15.72|15.66|55
1730743200000|2024-11-04 18:00:00|15.74|15.68|15.6|15.54|15.79|15.73|15.57|15.51|78
1730743500000|2024-11-04 18:05:00|15.59|15.53|15.64|15.58|15.67|15.61|15.57|15.51|78
1730743800000|2024-11-04 18:10:00|15.65|15.59|15.67|15.61|15.71|15.65|15.65|15.59|67
1730744100000|2024-11-04 18:15:00|15.66|15.6|15.7|15.64|15.71|15.65|15.65|15.59|57
1730744400000|2024-11-04 18:20:00|15.79|15.73|15.75|15.69|15.81|15.75|15.75|15.69|15
1730744700000|2024-11-04 18:25:00|15.74|15.68|15.73|15.67|15.83|15.77|15.73|15.67|71
1730745000000|2024-11-04 18:30:00|15.72|15.66|15.68|15.62|15.72|15.66|15.66|15.6|73
1730745300000|2024-11-04 18:35:00|15.69|15.63|15.71|15.65|15.73|15.67|15.62|15.56|65
1730745600000|2024-11-04 18:40:00|15.7|15.64|15.68|15.62|15.77|15.71|15.68|15.62|53
1730745900000|2024-11-04 18:45:00|15.69|15.63|15.7|15.64|15.72|15.66|15.63|15.57|70
1730746200000|2024-11-04 18:50:00|15.69|15.63|15.66|15.6|15.71|15.65|15.66|15.6|54
1730746500000|2024-11-04 18:55:00|15.67|15.61|15.7|15.64|15.71|15.65|15.67|15.61|41
1730746800000|2024-11-04 19:00:00|15.71|15.65|15.74|15.68|15.77|15.71|15.71|15.65|50
1730747100000|2024-11-04 19:05:00|15.75|15.69|15.84|15.78|15.86|15.8|15.75|15.69|71
1730747400000|2024-11-04 19:10:00|15.85|15.79|15.9|15.84|15.91|15.85|15.83|15.77|64
1730747700000|2024-11-04 19:15:00|15.91|15.85|15.84|15.78|15.92|15.86|15.84|15.78|61
1730748000000|2024-11-04 19:20:00|15.83|15.77|15.91|15.85|15.96|15.9|15.83|15.77|71
1730748300000|2024-11-04 19:25:00|15.92|15.86|15.97|15.91|16.01|15.95|15.92|15.86|81
1730748600000|2024-11-04 19:30:00|15.95|15.89|15.95|15.89|15.98|15.92|15.91|15.85|77
1730748900000|2024-11-04 19:35:00|15.94|15.88|16|15.94|16.01|15.95|15.91|15.85|66
1730749200000|2024-11-04 19:40:00|16.01|15.95|15.92|15.86|16.01|15.95|15.88|15.82|66
1730749500000|2024-11-04 19:45:00|15.91|15.85|15.96|15.9|16.02|15.96|15.91|15.85|84
1730749800000|2024-11-04 19:50:00|15.97|15.91|15.95|15.89|15.97|15.91|15.88|15.82|61
1730750100000|2024-11-04 19:55:00|15.96|15.9|15.96|15.9|16.01|15.95|15.94|15.88|71
1730750400000|2024-11-04 20:00:00|15.95|15.89|15.93|15.87|15.98|15.92|15.91|15.85|85
1730750700000|2024-11-04 20:05:00|15.94|15.88|15.97|15.91|16|15.94|15.88|15.82|81
1730751000000|2024-11-04 20:10:00|15.96|15.9|15.93|15.87|16.05|15.99|15.92|15.86|80
1730751300000|2024-11-04 20:15:00|15.91|15.85|15.95|15.89|15.97|15.91|15.87|15.81|85
1730751600000|2024-11-04 20:20:00|15.94|15.88|15.94|15.88|15.94|15.88|15.83|15.77|80
1730751900000|2024-11-04 20:25:00|15.93|15.87|15.94|15.88|15.94|15.88|15.88|15.82|54
1730752200000|2024-11-04 20:30:00|15.93|15.87|15.9|15.84|15.96|15.9|15.89|15.83|64
1730752500000|2024-11-04 20:35:00|15.89|15.83|15.85|15.79|15.89|15.83|15.81|15.75|75
1730752800000|2024-11-04 20:40:00|15.86|15.8|15.9|15.84|15.94|15.88|15.85|15.79|57
1730753100000|2024-11-04 20:45:00|15.89|15.83|15.75|15.69|15.92|15.86|15.74|15.68|124
1730753400000|2024-11-04 20:50:00|15.76|15.7|15.73|15.67|15.78|15.72|15.72|15.66|81
1730753700000|2024-11-04 20:55:00|15.74|15.68|15.72|15.66|15.76|15.7|15.7|15.64|97
1730754000000|2024-11-04 21:00:00|15.71|15.65|15.76|15.7|15.78|15.72|15.71|15.65|94
1730754300000|2024-11-04 21:05:00|15.77|15.71|15.81|15.75|15.88|15.82|15.77|15.71|93
1730754600000|2024-11-04 21:10:00|15.8|15.74|15.79|15.73|15.81|15.75|15.74|15.68|109
1730754900000|2024-11-04 21:15:00|15.78|15.72|15.77|15.71|15.83|15.77|15.75|15.69|86
1730755200000|2024-11-04 21:20:00|15.76|15.7|15.6|15.54|15.77|15.71|15.55|15.49|209
1730755500000|2024-11-04 21:25:00|15.61|15.55|15.68|15.62|15.75|15.69|15.6|15.54|204
1730755800000|2024-11-04 21:30:00|15.69|15.63|15.43|15.37|15.7|15.64|15.39|15.33|204
1730756100000|2024-11-04 21:35:00|15.42|15.36|15.4|15.34|15.47|15.41|15.36|15.3|229
1730756400000|2024-11-04 21:40:00|15.41|15.35|15.33|15.27|15.41|15.35|15.31|15.25|195
1730756700000|2024-11-04 21:45:00|15.32|15.26|15.29|15.23|15.45|15.39|15.29|15.23|215
1730757000000|2024-11-04 21:50:00|15.3|15.24|15.3|15.24|15.33|15.27|15.26|15.2|171
1730757300000|2024-11-04 21:55:00|15.29|15.23|15.24|15.18|15.32|15.26|15.21|15.15|128
1730757600000|2024-11-04 22:00:00|15.23|15.17|15.46|15.4|15.47|15.41|15.22|15.16|175
1730757900000|2024-11-04 22:05:00|15.47|15.41|15.65|15.59|15.65|15.59|15.44|15.38|195
1730758200000|2024-11-04 22:10:00|15.66|15.6|15.66|15.6|15.67|15.61|15.6|15.54|167
1730758500000|2024-11-04 22:15:00|15.65|15.59|15.62|15.56|15.66|15.6|15.58|15.52|174
1730758800000|2024-11-04 22:20:00|15.63|15.57|15.54|15.48|15.7|15.64|15.53|15.47|108
1730759100000|2024-11-04 22:25:00|15.55|15.49|15.55|15.49|15.65|15.59|15.53|15.47|88
1730759400000|2024-11-04 22:30:00|15.54|15.48|15.55|15.49|15.59|15.53|15.49|15.43|74
1730759700000|2024-11-04 22:35:00|15.54|15.48|15.66|15.6|15.68|15.62|15.51|15.45|83
1730760000000|2024-11-04 22:40:00|15.65|15.59|15.62|15.56|15.68|15.62|15.62|15.56|48
1730760300000|2024-11-04 22:45:00|15.61|15.55|15.67|15.61|15.67|15.61|15.6|15.54|41
1730760600000|2024-11-04 22:50:00|15.66|15.6|15.77|15.71|15.77|15.71|15.66|15.6|92
1730760900000|2024-11-04 22:55:00|15.78|15.72|15.81|15.75|15.95|15.89|15.78|15.72|132
1730761200000|2024-11-04 23:00:00|15.82|15.76|15.79|15.73|15.9|15.84|15.79|15.73|89
1730761500000|2024-11-04 23:05:00|15.8|15.74|15.76|15.7|15.81|15.75|15.74|15.68|77
1730761800000|2024-11-04 23:10:00|15.77|15.71|15.76|15.7|15.84|15.78|15.76|15.7|60
1730762100000|2024-11-04 23:15:00|15.77|15.71|15.78|15.72|15.8|15.74|15.69|15.63|83
1730762400000|2024-11-04 23:20:00|15.79|15.73|15.86|15.8|15.89|15.83|15.77|15.71|71
1730762700000|2024-11-04 23:25:00|15.84|15.78|15.73|15.67|15.84|15.78|15.71|15.65|56
1730763000000|2024-11-04 23:30:00|15.72|15.66|15.74|15.68|15.78|15.72|15.72|15.66|55
1730763300000|2024-11-04 23:35:00|15.73|15.67|15.79|15.73|15.79|15.73|15.72|15.66|47
1730763600000|2024-11-04 23:40:00|15.78|15.72|15.8|15.74|15.85|15.79|15.78|15.72|64
1730763900000|2024-11-04 23:45:00|15.81|15.75|15.86|15.8|15.86|15.8|15.75|15.69|81
1730764200000|2024-11-04 23:50:00|15.85|15.79|15.85|15.79|15.89|15.83|15.82|15.76|73
1730764500000|2024-11-04 23:55:00|15.84|15.78|15.85|15.79|15.9|15.84|15.84|15.78|63
1730764800000|2024-11-05 00:00:00|15.84|15.78|15.95|15.89|15.97|15.91|15.83|15.77|92
1730765100000|2024-11-05 00:05:00|15.94|15.88|16.21|16.15|16.27|16.21|15.94|15.88|186
1730765400000|2024-11-05 00:10:00|16.2|16.14|16.38|16.32|16.47|16.41|16.2|16.14|217
1730765700000|2024-11-05 00:15:00|16.37|16.31|16.32|16.26|16.44|16.38|16.3|16.24|156
1730766000000|2024-11-05 00:20:00|16.33|16.27|16.36|16.3|16.4|16.34|16.3|16.24|98
1730766300000|2024-11-05 00:25:00|16.35|16.29|16.32|16.26|16.45|16.39|16.31|16.25|82
1730766600000|2024-11-05 00:30:00|16.31|16.25|16.29|16.23|16.37|16.31|16.27|16.21|85
1730766900000|2024-11-05 00:35:00|16.28|16.22|16.26|16.2|16.32|16.26|16.22|16.16|81
1730767200000|2024-11-05 00:40:00|16.25|16.19|16.25|16.19|16.29|16.23|16.21|16.15|72
1730767500000|2024-11-05 00:45:00|16.24|16.18|16.65|16.59|16.67|16.61|16.24|16.18|142
1730767800000|2024-11-05 00:50:00|16.64|16.58|16.51|16.45|16.69|16.63|16.51|16.45|190
1730768100000|2024-11-05 00:55:00|16.5|16.44|16.49|16.43|16.55|16.49|16.48|16.42|106
1730768400000|2024-11-05 01:00:00|16.5|16.44|16.49|16.43|16.51|16.45|16.4|16.34|136
1730768700000|2024-11-05 01:05:00|16.5|16.44|16.45|16.39|16.51|16.45|16.41|16.35|84
1730769000000|2024-11-05 01:10:00|16.44|16.38|16.41|16.35|16.46|16.4|16.4|16.34|88
1730769300000|2024-11-05 01:15:00|16.4|16.34|16.38|16.32|16.43|16.37|16.3|16.24|125
1730769600000|2024-11-05 01:20:00|16.37|16.31|16.26|16.2|16.37|16.31|16.23|16.17|75
1730769900000|2024-11-05 01:25:00|16.25|16.19|16.14|16.08|16.25|16.19|16.11|16.05|76
1730770200000|2024-11-05 01:30:00|16.13|16.07|16.11|16.05|16.2|16.14|16.1|16.04|139
1730770500000|2024-11-05 01:35:00|16.1|16.04|16.07|16.01|16.16|16.1|16.06|16|34
1730770800000|2024-11-05 01:40:00|16.08|16.02|16.26|16.2|16.26|16.2|16.04|15.98|101
1730771100000|2024-11-05 01:45:00|16.25|16.19|16.22|16.16|16.29|16.23|16.21|16.15|143
1730771400000|2024-11-05 01:50:00|16.23|16.17|16.21|16.15|16.27|16.21|16.2|16.14|111
1730771700000|2024-11-05 01:55:00|16.22|16.16|16.28|16.22|16.32|16.26|16.21|16.15|59
1730772000000|2024-11-05 02:00:00|16.29|16.23|16.24|16.18|16.29|16.23|16.22|16.16|87
1730772300000|2024-11-05 02:05:00|16.25|16.19|16.24|16.18|16.28|16.22|16.21|16.15|79
1730772600000|2024-11-05 02:10:00|16.25|16.19|16.33|16.27|16.34|16.28|16.25|16.19|59
1730772900000|2024-11-05 02:15:00|16.34|16.28|16.27|16.21|16.35|16.29|16.24|16.18|66
1730773200000|2024-11-05 02:20:00|16.28|16.22|16.25|16.19|16.28|16.22|16.21|16.15|90
1730773500000|2024-11-05 02:25:00|16.26|16.2|16.31|16.25|16.33|16.27|16.26|16.2|40
1730773800000|2024-11-05 02:30:00|16.3|16.24|16.27|16.21|16.33|16.27|16.24|16.18|47
1730774100000|2024-11-05 02:35:00|16.26|16.2|16.26|16.2|16.31|16.25|16.24|16.18|59
1730774400000|2024-11-05 02:40:00|16.25|16.19|16.19|16.13|16.28|16.22|16.19|16.13|39
1730774700000|2024-11-05 02:45:00|16.18|16.12|16.15|16.09|16.21|16.15|16.14|16.08|58
1730775000000|2024-11-05 02:50:00|16.14|16.08|16.18|16.12|16.2|16.14|16.14|16.08|51
1730775300000|2024-11-05 02:55:00|16.19|16.13|16.22|16.16|16.22|16.16|16.16|16.1|50
1730775600000|2024-11-05 03:00:00|16.23|16.17|16.28|16.22|16.29|16.23|16.19|16.13|52
1730775900000|2024-11-05 03:05:00|16.29|16.23|16.27|16.21|16.32|16.26|16.27|16.21|68
1730776200000|2024-11-05 03:10:00|16.28|16.22|16.3|16.24|16.32|16.26|16.26|16.2|43
1730776500000|2024-11-05 03:15:00|16.29|16.23|16.28|16.22|16.32|16.26|16.24|16.18|88
1730776800000|2024-11-05 03:20:00|16.27|16.21|16.27|16.21|16.28|16.22|16.24|16.18|49
1730777100000|2024-11-05 03:25:00|16.26|16.2|16.32|16.26|16.32|16.26|16.26|16.2|35
1730777400000|2024-11-05 03:30:00|16.31|16.25|16.26|16.2|16.34|16.28|16.25|16.19|54
1730777700000|2024-11-05 03:35:00|16.27|16.21|16.22|16.16|16.28|16.22|16.22|16.16|58
1730778000000|2024-11-05 03:40:00|16.23|16.17|16.21|16.15|16.25|16.19|16.2|16.14|67
1730778300000|2024-11-05 03:45:00|16.22|16.16|16.14|16.08|16.25|16.19|16.13|16.07|82
1730778600000|2024-11-05 03:50:00|16.15|16.09|16.23|16.17|16.28|16.22|16.15|16.09|64
1730778900000|2024-11-05 03:55:00|16.24|16.18|16.27|16.21|16.28|16.22|16.23|16.17|50
1730779200000|2024-11-05 04:00:00|16.28|16.22|16.23|16.17|16.3|16.24|16.23|16.17|79
1730779500000|2024-11-05 04:05:00|16.24|16.18|16.3|16.24|16.31|16.25|16.18|16.12|76
1730779800000|2024-11-05 04:10:00|16.31|16.25|16.33|16.27|16.34|16.28|16.28|16.22|58
1730780100000|2024-11-05 04:15:00|16.34|16.28|16.31|16.25|16.41|16.35|16.3|16.24|85
1730780400000|2024-11-05 04:20:00|16.3|16.24|16.3|16.24|16.36|16.3|16.29|16.23|63
1730780700000|2024-11-05 04:25:00|16.31|16.25|16.29|16.23|16.31|16.25|16.28|16.22|9
1730781000000|2024-11-05 04:30:00|16.26|16.2|16.23|16.17|16.26|16.2|16.21|16.15|13
1730781300000|2024-11-05 04:35:00|16.22|16.16|16.22|16.16|16.26|16.2|16.21|16.15|33
1730781600000|2024-11-05 04:40:00|16.21|16.15|16.24|16.18|16.24|16.18|16.2|16.14|34
1730781900000|2024-11-05 04:45:00|16.25|16.19|16.25|16.19|16.27|16.21|16.23|16.17|25
1730782200000|2024-11-05 04:50:00|16.23|16.17|16.22|16.16|16.25|16.19|16.2|16.14|26
1730782500000|2024-11-05 04:55:00|16.21|16.15|16.25|16.19|16.25|16.19|16.2|16.14|19
1730782800000|2024-11-05 05:00:00|16.24|16.18|16.23|16.17|16.24|16.18|16.22|16.16|5
1730783100000|2024-11-05 05:05:00|16.22|16.16|16.3|16.24|16.33|16.27|16.22|16.16|25
1730783400000|2024-11-05 05:10:00|16.31|16.25|16.34|16.28|16.35|16.29|16.29|16.23|34
1730783700000|2024-11-05 05:15:00|16.33|16.27|16.28|16.22|16.35|16.29|16.27|16.21|47
1730784000000|2024-11-05 05:20:00|16.27|16.21|16.26|16.2|16.29|16.23|16.25|16.19|38
1730784300000|2024-11-05 05:25:00|16.27|16.21|16.31|16.25|16.34|16.28|16.26|16.2|49
1730784600000|2024-11-05 05:30:00|16.3|16.24|16.34|16.28|16.35|16.29|16.3|16.24|43
1730784900000|2024-11-05 05:35:00|16.35|16.29|16.39|16.33|16.41|16.35|16.34|16.28|48
1730785200000|2024-11-05 05:40:00|16.38|16.32|16.35|16.29|16.39|16.33|16.35|16.29|22
1730785500000|2024-11-05 05:45:00|16.43|16.37|16.48|16.42|16.49|16.43|16.43|16.37|24
1730785800000|2024-11-05 05:50:00|16.49|16.43|16.53|16.47|16.54|16.48|16.47|16.41|51
1730786100000|2024-11-05 05:55:00|16.52|16.46|16.54|16.48|16.57|16.51|16.51|16.45|63
1730786400000|2024-11-05 06:00:00|16.55|16.49|16.59|16.53|16.65|16.59|16.54|16.48|39
1730786700000|2024-11-05 06:05:00|16.58|16.52|16.62|16.56|16.63|16.57|16.56|16.5|68
1730787000000|2024-11-05 06:10:00|16.63|16.57|16.58|16.52|16.63|16.57|16.55|16.49|34
1730787300000|2024-11-05 06:15:00|16.59|16.53|16.62|16.56|16.62|16.56|16.56|16.5|28
1730787600000|2024-11-05 06:20:00|16.61|16.55|16.59|16.53|16.75|16.69|16.56|16.5|102
1730787900000|2024-11-05 06:25:00|16.58|16.52|16.67|16.61|16.69|16.63|16.56|16.5|59
1730788200000|2024-11-05 06:30:00|16.68|16.62|16.7|16.64|16.74|16.68|16.67|16.61|53
1730788500000|2024-11-05 06:35:00|16.69|16.63|16.77|16.71|16.85|16.79|16.66|16.6|77
1730788800000|2024-11-05 06:40:00|16.78|16.72|16.76|16.7|16.8|16.74|16.75|16.69|51
1730789100000|2024-11-05 06:45:00|16.77|16.71|16.75|16.69|16.83|16.77|16.69|16.63|76
1730789400000|2024-11-05 06:50:00|16.76|16.7|16.87|16.81|16.89|16.83|16.75|16.69|72
1730789700000|2024-11-05 06:55:00|16.88|16.82|16.97|16.91|16.97|16.91|16.87|16.81|107
1730790000000|2024-11-05 07:00:00|16.96|16.9|16.83|16.77|16.96|16.9|16.83|16.77|32
1730790300000|2024-11-05 07:05:00|16.82|16.76|16.83|16.77|16.84|16.78|16.79|16.73|66
1730790600000|2024-11-05 07:10:00|16.82|16.76|16.73|16.67|16.85|16.79|16.73|16.67|64
1730790900000|2024-11-05 07:15:00|16.72|16.66|16.75|16.69|16.77|16.71|16.68|16.62|61
1730791200000|2024-11-05 07:20:00|16.76|16.7|16.81|16.75|16.83|16.77|16.76|16.7|59
1730791500000|2024-11-05 07:25:00|16.82|16.76|16.74|16.68|16.82|16.76|16.72|16.66|71
1730791800000|2024-11-05 07:30:00|16.75|16.69|16.81|16.75|16.86|16.8|16.73|16.67|64
1730792100000|2024-11-05 07:35:00|16.8|16.74|16.82|16.76|16.85|16.79|16.8|16.74|47
1730792400000|2024-11-05 07:40:00|16.83|16.77|16.83|16.77|16.89|16.83|16.82|16.76|48
1730792700000|2024-11-05 07:45:00|16.84|16.78|16.85|16.79|16.87|16.81|16.82|16.76|57
1730793000000|2024-11-05 07:50:00|16.86|16.8|16.83|16.77|16.9|16.84|16.81|16.75|58
1730793300000|2024-11-05 07:55:00|16.82|16.76|16.81|16.75|16.85|16.79|16.8|16.74|34
1730793600000|2024-11-05 08:00:00|16.82|16.76|16.9|16.84|16.92|16.86|16.81|16.75|80
1730793900000|2024-11-05 08:05:00|16.89|16.83|16.86|16.8|16.92|16.86|16.82|16.76|74
1730794200000|2024-11-05 08:10:00|16.85|16.79|16.85|16.79|16.93|16.87|16.82|16.76|62
1730794500000|2024-11-05 08:15:00|16.86|16.8|16.83|16.77|16.9|16.84|16.82|16.76|60
1730794800000|2024-11-05 08:20:00|16.84|16.78|16.77|16.71|16.84|16.78|16.75|16.69|48
1730795100000|2024-11-05 08:25:00|16.78|16.72|16.85|16.79|16.87|16.81|16.78|16.72|62
1730795400000|2024-11-05 08:30:00|16.84|16.78|16.86|16.8|16.86|16.8|16.82|16.76|43
1730795700000|2024-11-05 08:35:00|16.87|16.81|16.85|16.79|16.89|16.83|16.82|16.76|54
1730796000000|2024-11-05 08:40:00|16.86|16.8|16.84|16.78|16.87|16.81|16.82|16.76|58
1730796300000|2024-11-05 08:45:00|16.83|16.77|16.89|16.83|16.91|16.85|16.83|16.77|29
1730796600000|2024-11-05 08:50:00|16.88|16.82|16.85|16.79|16.88|16.82|16.82|16.76|62
1730796900000|2024-11-05 08:55:00|16.84|16.78|16.86|16.8|16.88|16.82|16.84|16.78|33
1730797200000|2024-11-05 09:00:00|16.85|16.79|16.92|16.86|16.93|16.87|16.82|16.76|86
1730797500000|2024-11-05 09:05:00|16.91|16.85|16.86|16.8|16.91|16.85|16.84|16.78|70
1730797800000|2024-11-05 09:10:00|16.87|16.81|16.88|16.82|16.88|16.82|16.87|16.81|2
1730798100000|2024-11-05 09:15:00|16.91|16.85|16.89|16.83|16.94|16.88|16.86|16.8|58
1730798400000|2024-11-05 09:20:00|16.88|16.82|16.82|16.76|16.88|16.82|16.82|16.76|65
1730798700000|2024-11-05 09:25:00|16.83|16.77|16.8|16.74|16.84|16.78|16.78|16.72|62
1730799000000|2024-11-05 09:30:00|16.79|16.73|16.89|16.83|16.91|16.85|16.77|16.71|62
1730799300000|2024-11-05 09:35:00|16.9|16.84|16.88|16.82|16.95|16.89|16.87|16.81|74
1730799600000|2024-11-05 09:40:00|16.89|16.83|16.88|16.82|16.89|16.83|16.82|16.76|41
1730799900000|2024-11-05 09:45:00|16.89|16.83|16.91|16.85|16.91|16.85|16.88|16.82|10
1730800200000|2024-11-05 09:50:00|16.88|16.82|16.83|16.77|16.88|16.82|16.8|16.74|48
1730800500000|2024-11-05 09:55:00|16.84|16.78|16.82|16.76|16.87|16.81|16.8|16.74|58
1730800800000|2024-11-05 10:00:00|16.83|16.77|16.76|16.7|16.85|16.79|16.75|16.69|64
1730801100000|2024-11-05 10:05:00|16.77|16.71|16.66|16.6|16.77|16.71|16.63|16.57|60
1730801400000|2024-11-05 10:10:00|16.65|16.59|16.71|16.65|16.71|16.65|16.64|16.58|49
1730801700000|2024-11-05 10:15:00|16.7|16.64|16.72|16.66|16.75|16.69|16.68|16.62|50
1730802000000|2024-11-05 10:20:00|16.73|16.67|16.85|16.79|16.87|16.81|16.72|16.66|51
1730802300000|2024-11-05 10:25:00|16.86|16.8|16.86|16.8|16.88|16.82|16.83|16.77|45
1730802600000|2024-11-05 10:30:00|16.87|16.81|16.81|16.75|16.91|16.85|16.81|16.75|46
1730802900000|2024-11-05 10:35:00|16.82|16.76|16.84|16.78|16.85|16.79|16.82|16.76|29
1730803200000|2024-11-05 10:40:00|16.83|16.77|16.85|16.79|16.85|16.79|16.78|16.72|42
1730803500000|2024-11-05 10:45:00|16.84|16.78|16.85|16.79|16.91|16.85|16.83|16.77|32
1730803800000|2024-11-05 10:50:00|16.83|16.77|16.86|16.8|16.88|16.82|16.83|16.77|15
1730804100000|2024-11-05 10:55:00|16.87|16.81|16.94|16.88|16.95|16.89|16.87|16.81|37
1730804400000|2024-11-05 11:00:00|16.95|16.89|16.95|16.89|16.99|16.93|16.9|16.84|59
1730804700000|2024-11-05 11:05:00|16.94|16.88|16.92|16.86|16.96|16.9|16.92|16.86|47
1730805000000|2024-11-05 11:10:00|16.93|16.87|17.01|16.95|17.02|16.96|16.93|16.87|73
1730805300000|2024-11-05 11:15:00|17.02|16.96|17|16.94|17.03|16.97|16.99|16.93|65
1730805600000|2024-11-05 11:20:00|16.99|16.93|16.99|16.93|17.03|16.97|16.97|16.91|37
1730805900000|2024-11-05 11:25:00|17|16.94|17.01|16.95|17.03|16.97|16.98|16.92|38
1730806200000|2024-11-05 11:30:00|17.02|16.96|17.17|17.11|17.17|17.11|17|16.94|101
1730806500000|2024-11-05 11:35:00|17.18|17.12|17.22|17.16|17.27|17.21|17.13|17.07|81
1730806800000|2024-11-05 11:40:00|17.23|17.17|17.21|17.15|17.3|17.24|17.19|17.13|91
1730807100000|2024-11-05 11:45:00|17.2|17.14|17.28|17.22|17.29|17.23|17.18|17.12|88
1730807400000|2024-11-05 11:50:00|17.27|17.21|17.21|17.15|17.3|17.24|17.18|17.12|85
1730807700000|2024-11-05 11:55:00|17.2|17.14|17.18|17.12|17.22|17.16|17.16|17.1|48
1730808000000|2024-11-05 12:00:00|17.19|17.13|17.18|17.12|17.22|17.16|17.15|17.09|78
1730808300000|2024-11-05 12:05:00|17.17|17.11|17.2|17.14|17.21|17.15|17.12|17.06|74
1730808600000|2024-11-05 12:10:00|17.19|17.13|17.18|17.12|17.29|17.23|17.16|17.1|67
1730808900000|2024-11-05 12:15:00|17.19|17.13|17.11|17.05|17.2|17.14|17.1|17.04|36
1730809200000|2024-11-05 12:20:00|17.12|17.06|17.11|17.05|17.12|17.06|17.06|17|54
1730809500000|2024-11-05 12:25:00|17.1|17.04|17.06|17|17.11|17.05|17.02|16.96|49
1730809800000|2024-11-05 12:30:00|17.07|17.01|17.13|17.07|17.15|17.09|17.02|16.96|72
1730810100000|2024-11-05 12:35:00|17.12|17.06|17.13|17.07|17.14|17.08|17.1|17.04|48
1730810400000|2024-11-05 12:40:00|17.14|17.08|17.11|17.05|17.2|17.14|17.09|17.03|54
1730810700000|2024-11-05 12:45:00|17.1|17.04|17.06|17|17.11|17.05|17.02|16.96|53
1730811000000|2024-11-05 12:50:00|17.05|16.99|17|16.94|17.05|16.99|16.94|16.88|66
1730811300000|2024-11-05 12:55:00|17.01|16.95|16.99|16.93|17.02|16.96|16.97|16.91|39
1730811600000|2024-11-05 13:00:00|16.98|16.92|16.98|16.92|16.99|16.93|16.95|16.89|33
1730811900000|2024-11-05 13:05:00|16.97|16.91|16.95|16.89|16.99|16.93|16.91|16.85|57
1730812200000|2024-11-05 13:10:00|16.96|16.9|16.94|16.88|16.99|16.93|16.91|16.85|54
1730812500000|2024-11-05 13:15:00|16.93|16.87|16.93|16.87|16.96|16.9|16.9|16.84|59
1730812800000|2024-11-05 13:20:00|16.92|16.86|16.99|16.93|17.02|16.96|16.92|16.86|60
1730813100000|2024-11-05 13:25:00|17|16.94|16.99|16.93|17.02|16.96|16.99|16.93|36
1730813400000|2024-11-05 13:30:00|17|16.94|17.01|16.95|17.08|17.02|16.95|16.89|63
1730813700000|2024-11-05 13:35:00|17|16.94|17.07|17.01|17.07|17.01|16.98|16.92|50
1730814000000|2024-11-05 13:40:00|17.06|17|17.07|17.01|17.11|17.05|17.04|16.98|71
1730814300000|2024-11-05 13:45:00|17.06|17|17.12|17.06|17.13|17.07|17.02|16.96|59
1730814600000|2024-11-05 13:50:00|17.11|17.05|17.14|17.08|17.19|17.13|17.09|17.03|76
1730814900000|2024-11-05 13:55:00|17.13|17.07|17.12|17.06|17.15|17.09|17.11|17.05|36
1730815200000|2024-11-05 14:00:00|17.13|17.07|17.11|17.05|17.15|17.09|17.08|17.02|54
1730815500000|2024-11-05 14:05:00|17.1|17.04|17.14|17.08|17.15|17.09|17.07|17.01|53
1730815800000|2024-11-05 14:10:00|17.13|17.07|17.21|17.15|17.22|17.16|17.12|17.06|59
1730816100000|2024-11-05 14:15:00|17.2|17.14|17.13|17.07|17.22|17.16|17.13|17.07|62
1730816400000|2024-11-05 14:20:00|17.14|17.08|17.22|17.16|17.23|17.17|17.11|17.05|90
1730816700000|2024-11-05 14:25:00|17.23|17.17|17.37|17.31|17.39|17.33|17.14|17.08|111
1730817000000|2024-11-05 14:30:00|17.38|17.32|17.75|17.69|17.82|17.76|17.38|17.32|286
1730817300000|2024-11-05 14:35:00|17.76|17.7|17.75|17.69|17.8|17.74|17.62|17.56|214
1730817600000|2024-11-05 14:40:00|17.74|17.68|17.64|17.58|17.79|17.73|17.6|17.54|171
1730817900000|2024-11-05 14:45:00|17.63|17.57|17.8|17.74|17.81|17.75|17.59|17.53|151
1730818200000|2024-11-05 14:50:00|17.79|17.73|17.75|17.69|17.97|17.91|17.72|17.66|265
1730818500000|2024-11-05 14:55:00|17.74|17.68|17.74|17.68|17.76|17.7|17.55|17.49|221
1730818800000|2024-11-05 15:00:00|17.73|17.67|17.68|17.62|17.76|17.7|17.59|17.53|211
1730819100000|2024-11-05 15:05:00|17.69|17.63|17.6|17.54|17.69|17.63|17.47|17.41|188
1730819400000|2024-11-05 15:10:00|17.61|17.55|17.64|17.58|17.65|17.59|17.56|17.5|161
1730819700000|2024-11-05 15:15:00|17.65|17.59|17.59|17.53|17.71|17.65|17.58|17.52|186
1730820000000|2024-11-05 15:20:00|17.58|17.52|17.54|17.48|17.61|17.55|17.5|17.44|145
1730820300000|2024-11-05 15:25:00|17.55|17.49|17.46|17.4|17.58|17.52|17.45|17.39|134
1730820600000|2024-11-05 15:30:00|17.47|17.41|17.38|17.32|17.49|17.43|17.34|17.28|178
1730820900000|2024-11-05 15:35:00|17.37|17.31|17.55|17.49|17.58|17.52|17.36|17.3|144
1730821200000|2024-11-05 15:40:00|17.56|17.5|17.57|17.51|17.6|17.54|17.49|17.43|97
1730821500000|2024-11-05 15:45:00|17.56|17.5|17.55|17.49|17.6|17.54|17.53|17.47|102
1730821800000|2024-11-05 15:50:00|17.56|17.5|17.5|17.44|17.57|17.51|17.44|17.38|88
1730822100000|2024-11-05 15:55:00|17.49|17.43|17.5|17.44|17.5|17.44|17.45|17.39|71
1730822400000|2024-11-05 16:00:00|17.51|17.45|17.59|17.53|17.6|17.54|17.46|17.4|86
1730822700000|2024-11-05 16:05:00|17.58|17.52|17.56|17.5|17.6|17.54|17.5|17.44|91
1730823000000|2024-11-05 16:10:00|17.55|17.49|17.55|17.49|17.59|17.53|17.51|17.45|69
1730823300000|2024-11-05 16:15:00|17.56|17.5|17.57|17.51|17.66|17.6|17.54|17.48|84
1730823600000|2024-11-05 16:20:00|17.58|17.52|17.57|17.51|17.59|17.53|17.54|17.48|62
1730823900000|2024-11-05 16:25:00|17.58|17.52|17.6|17.54|17.6|17.54|17.54|17.48|65
1730824200000|2024-11-05 16:30:00|17.61|17.55|17.73|17.67|17.73|17.67|17.58|17.52|112
1730824500000|2024-11-05 16:35:00|17.74|17.68|17.6|17.54|17.8|17.74|17.57|17.51|185
1730824800000|2024-11-05 16:40:00|17.61|17.55|17.57|17.51|17.61|17.55|17.51|17.45|100
1730825100000|2024-11-05 16:45:00|17.58|17.52|17.65|17.59|17.66|17.6|17.53|17.47|100
1730825400000|2024-11-05 16:50:00|17.64|17.58|17.75|17.69|17.77|17.71|17.64|17.58|88
1730825700000|2024-11-05 16:55:00|17.74|17.68|17.74|17.68|17.76|17.7|17.7|17.64|71
1730826000000|2024-11-05 17:00:00|17.75|17.69|17.77|17.71|17.8|17.74|17.68|17.62|94
1730826300000|2024-11-05 17:05:00|17.76|17.7|17.75|17.69|17.77|17.71|17.74|17.68|41
1730826900000|2024-11-05 17:15:00|17.74|17.68|17.77|17.71|17.77|17.71|17.73|17.67|32
1730827200000|2024-11-05 17:20:00|17.75|17.69|17.72|17.66|17.79|17.73|17.72|17.66|45
1730827500000|2024-11-05 17:25:00|17.71|17.65|17.67|17.61|17.76|17.7|17.63|17.57|60
1730827800000|2024-11-05 17:30:00|17.66|17.6|17.61|17.55|17.67|17.61|17.56|17.5|69
1730828100000|2024-11-05 17:35:00|17.62|17.56|17.7|17.64|17.72|17.66|17.6|17.54|66
1730828400000|2024-11-05 17:40:00|17.71|17.65|17.75|17.69|17.76|17.7|17.7|17.64|61
1730828700000|2024-11-05 17:45:00|17.74|17.68|17.72|17.66|17.74|17.68|17.65|17.59|87
1730829000000|2024-11-05 17:50:00|17.73|17.67|17.74|17.68|17.76|17.7|17.69|17.63|62
1730829300000|2024-11-05 17:55:00|17.75|17.69|17.63|17.57|17.77|17.71|17.62|17.56|54
1730829600000|2024-11-05 18:00:00|17.64|17.58|17.74|17.68|17.75|17.69|17.61|17.55|101
1730829900000|2024-11-05 18:05:00|17.73|17.67|17.73|17.67|17.73|17.67|17.67|17.61|46
1730830200000|2024-11-05 18:10:00|17.72|17.66|17.44|17.38|17.74|17.68|17.4|17.34|92
1730830500000|2024-11-05 18:15:00|17.45|17.39|17.39|17.33|17.49|17.43|17.39|17.33|98
1730830800000|2024-11-05 18:20:00|17.4|17.34|17.47|17.41|17.48|17.42|17.38|17.32|69
1730831100000|2024-11-05 18:25:00|17.48|17.42|17.57|17.51|17.58|17.52|17.43|17.37|61
1730831400000|2024-11-05 18:30:00|17.58|17.52|17.55|17.49|17.62|17.56|17.52|17.46|81
1730831700000|2024-11-05 18:35:00|17.56|17.5|17.65|17.59|17.66|17.6|17.55|17.49|72
1730832000000|2024-11-05 18:40:00|17.64|17.58|17.67|17.61|17.72|17.66|17.64|17.58|53
1730832300000|2024-11-05 18:45:00|17.68|17.62|17.72|17.66|17.72|17.66|17.59|17.53|58
1730832600000|2024-11-05 18:50:00|17.71|17.65|17.68|17.62|17.73|17.67|17.67|17.61|60
1730832900000|2024-11-05 18:55:00|17.69|17.63|17.61|17.55|17.7|17.64|17.6|17.54|49
1730833200000|2024-11-05 19:00:00|17.62|17.56|17.67|17.61|17.69|17.63|17.62|17.56|56
1730833500000|2024-11-05 19:05:00|17.66|17.6|17.61|17.55|17.66|17.6|17.57|17.51|67
1730833800000|2024-11-05 19:10:00|17.62|17.56|17.61|17.55|17.63|17.57|17.61|17.55|4
1730834100000|2024-11-05 19:15:00|17.5|17.44|17.43|17.37|17.51|17.45|17.43|17.37|18
1730834400000|2024-11-05 19:20:00|17.42|17.36|17.33|17.27|17.42|17.36|17.18|17.12|111
1730834700000|2024-11-05 19:25:00|17.32|17.26|17.37|17.31|17.4|17.34|17.27|17.21|46
1730835000000|2024-11-05 19:30:00|17.38|17.32|17.31|17.25|17.38|17.32|17.31|17.25|48
1730835300000|2024-11-05 19:35:00|17.29|17.23|17.35|17.29|17.37|17.31|17.29|17.23|51
1730835600000|2024-11-05 19:40:00|17.36|17.3|17.32|17.26|17.36|17.3|17.24|17.18|46
1730835900000|2024-11-05 19:45:00|17.31|17.25|17.24|17.18|17.35|17.29|17.24|17.18|48
1730836200000|2024-11-05 19:50:00|16.92|16.86|16.98|16.92|17.04|16.98|16.88|16.82|91
1730836500000|2024-11-05 19:55:00|16.99|16.93|16.82|16.76|17|16.94|16.61|16.55|217
1730836800000|2024-11-05 20:00:00|16.81|16.75|16.95|16.89|16.95|16.89|16.66|16.6|192
1730837100000|2024-11-05 20:05:00|16.94|16.88|16.92|16.86|16.95|16.89|16.8|16.74|121
1730837400000|2024-11-05 20:10:00|16.93|16.87|16.94|16.88|16.95|16.89|16.83|16.77|103
1730837700000|2024-11-05 20:15:00|16.86|16.8|16.76|16.7|16.86|16.8|16.76|16.7|14
1730838000000|2024-11-05 20:20:00|16.74|16.68|16.76|16.7|16.79|16.73|16.6|16.54|130
1730838300000|2024-11-05 20:25:00|16.75|16.69|16.87|16.81|16.88|16.82|16.72|16.66|85
1730838600000|2024-11-05 20:30:00|16.86|16.8|16.99|16.93|17.01|16.95|16.84|16.78|94
1730838900000|2024-11-05 20:35:00|16.98|16.92|16.97|16.91|17|16.94|16.9|16.84|80
1730839200000|2024-11-05 20:40:00|16.96|16.9|16.97|16.91|16.98|16.92|16.94|16.88|55
1730839500000|2024-11-05 20:45:00|16.96|16.9|17.01|16.95|17.05|16.99|16.94|16.88|72
1730839800000|2024-11-05 20:50:00|17|16.94|16.97|16.91|17.01|16.95|16.94|16.88|47
1730840100000|2024-11-05 20:55:00|16.96|16.9|16.95|16.89|16.98|16.92|16.92|16.86|54
1730840400000|2024-11-05 21:00:00|16.96|16.9|16.88|16.82|16.96|16.9|16.87|16.81|145
1730840700000|2024-11-05 21:05:00|16.89|16.83|16.92|16.86|16.94|16.88|16.89|16.83|118
1730841000000|2024-11-05 21:10:00|16.93|16.87|17|16.94|17.02|16.96|16.88|16.82|177
1730841300000|2024-11-05 21:15:00|16.99|16.93|16.91|16.85|17|16.94|16.87|16.81|163
1730841600000|2024-11-05 21:20:00|16.9|16.84|16.91|16.85|16.95|16.89|16.89|16.83|154
1730841900000|2024-11-05 21:25:00|16.92|16.86|16.94|16.88|16.95|16.89|16.89|16.83|101
1730842200000|2024-11-05 21:30:00|16.93|16.87|16.94|16.88|16.98|16.92|16.92|16.86|110
1730842500000|2024-11-05 21:35:00|16.95|16.89|16.98|16.92|16.98|16.92|16.92|16.86|32
1730842800000|2024-11-05 21:40:00|16.99|16.93|17|16.94|17.02|16.96|16.96|16.9|63
1730843100000|2024-11-05 21:45:00|16.99|16.93|16.94|16.88|17|16.94|16.93|16.87|106
1730843400000|2024-11-05 21:50:00|16.93|16.87|16.9|16.84|16.97|16.91|16.89|16.83|134
1730843700000|2024-11-05 21:55:00|16.91|16.85|16.77|16.71|16.94|16.88|16.72|16.66|166
1730844000000|2024-11-05 22:00:00|16.78|16.72|16.81|16.75|16.86|16.8|16.73|16.67|202
1730844300000|2024-11-05 22:05:00|16.8|16.74|16.74|16.68|16.82|16.76|16.72|16.66|143
1730844600000|2024-11-05 22:10:00|16.75|16.69|16.81|16.75|16.81|16.75|16.75|16.69|119
1730844900000|2024-11-05 22:15:00|16.82|16.76|16.63|16.57|16.82|16.76|16.6|16.54|231
1730845200000|2024-11-05 22:20:00|16.62|16.56|16.7|16.64|16.7|16.64|16.57|16.51|178
1730845500000|2024-11-05 22:25:00|16.69|16.63|16.85|16.79|16.88|16.82|16.69|16.63|161
1730845800000|2024-11-05 22:30:00|16.86|16.8|16.95|16.89|16.99|16.93|16.86|16.8|203
1730846100000|2024-11-05 22:35:00|16.94|16.88|16.92|16.86|16.96|16.9|16.91|16.85|107
1730846400000|2024-11-05 22:40:00|16.91|16.85|16.96|16.9|16.97|16.91|16.91|16.85|74
1730846700000|2024-11-05 22:45:00|16.95|16.89|16.94|16.88|16.97|16.91|16.92|16.86|64
1730847000000|2024-11-05 22:50:00|16.93|16.87|16.98|16.92|16.98|16.92|16.93|16.87|86
1730847300000|2024-11-05 22:55:00|16.99|16.93|17.12|17.06|17.14|17.08|16.99|16.93|106
1730847600000|2024-11-05 23:00:00|17.11|17.05|17.18|17.12|17.19|17.13|17.06|17|83
1730847900000|2024-11-05 23:05:00|17.17|17.11|17.09|17.03|17.19|17.13|17.08|17.02|105
1730848200000|2024-11-05 23:10:00|17.1|17.04|17.11|17.05|17.2|17.14|17.08|17.02|61
1730848500000|2024-11-05 23:15:00|17.12|17.06|17.13|17.07|17.18|17.12|17.09|17.03|48
1730848800000|2024-11-05 23:20:00|17.14|17.08|17.17|17.11|17.2|17.14|17.12|17.06|47
1730849100000|2024-11-05 23:25:00|17.18|17.12|17.29|17.23|17.35|17.29|17.17|17.11|82
1730849400000|2024-11-05 23:30:00|17.3|17.24|17.22|17.16|17.36|17.3|17.22|17.16|79
1730849700000|2024-11-05 23:35:00|17.23|17.17|17.22|17.16|17.27|17.21|17.21|17.15|58
1730850000000|2024-11-05 23:40:00|17.21|17.15|17.05|16.99|17.22|17.16|17.05|16.99|73
1730850300000|2024-11-05 23:45:00|17.06|17|17.08|17.02|17.13|17.07|16.98|16.92|81
1730850600000|2024-11-05 23:50:00|17.07|17.01|17.04|16.98|17.07|17.01|17|16.94|48
1730850900000|2024-11-05 23:55:00|17.03|16.97|17.03|16.97|17.08|17.02|17.02|16.96|38
1730851200000|2024-11-06 00:00:00|17.02|16.96|17.04|16.98|17.13|17.07|17.01|16.95|67
1730851500000|2024-11-06 00:05:00|17.05|16.99|16.95|16.89|17.12|17.06|16.94|16.88|91
1730851800000|2024-11-06 00:10:00|16.96|16.9|17.11|17.05|17.2|17.14|16.96|16.9|91
1730852100000|2024-11-06 00:15:00|17.1|17.04|17.33|17.27|17.35|17.29|17.04|16.98|138
1730852400000|2024-11-06 00:20:00|17.32|17.26|17.54|17.48|17.54|17.48|17.29|17.23|137
1730852700000|2024-11-06 00:25:00|17.55|17.49|17.62|17.56|17.68|17.62|17.51|17.45|178
1730853000000|2024-11-06 00:30:00|17.61|17.55|17.78|17.72|17.79|17.73|17.61|17.55|161
1730853300000|2024-11-06 00:35:00|17.77|17.71|17.98|17.92|18.2|18.14|17.75|17.69|267
1730853600000|2024-11-06 00:40:00|17.99|17.93|18.16|18.1|18.16|18.1|17.98|17.92|197
1730853900000|2024-11-06 00:45:00|18.17|18.11|18.49|18.43|18.58|18.52|18.17|18.11|336
1730854200000|2024-11-06 00:50:00|18.48|18.42|18.49|18.43|18.51|18.45|18.32|18.26|224
1730854500000|2024-11-06 00:55:00|18.47|18.41|18.46|18.4|18.61|18.55|18.4|18.34|207
1730854800000|2024-11-06 01:00:00|18.47|18.41|18.56|18.5|18.65|18.59|18.46|18.4|216
1730855100000|2024-11-06 01:05:00|18.55|18.49|18.53|18.47|18.6|18.54|18.47|18.41|94
1730855400000|2024-11-06 01:10:00|18.68|18.62|18.63|18.57|18.7|18.64|18.62|18.56|51
1730855700000|2024-11-06 01:15:00|18.64|18.58|18.3|18.24|18.64|18.58|17.9|17.84|341
1730856000000|2024-11-06 01:20:00|18.31|18.25|18.13|18.07|18.34|18.28|17.98|17.92|222
1730856300000|2024-11-06 01:25:00|18.14|18.08|18.23|18.17|18.26|18.2|17.96|17.9|208
1730856600000|2024-11-06 01:30:00|18.22|18.16|18.23|18.17|18.42|18.36|18.14|18.08|221
1730856900000|2024-11-06 01:35:00|18.21|18.15|18.12|18.06|18.22|18.16|18.02|17.96|152
1730857200000|2024-11-06 01:40:00|18.13|18.07|18.18|18.12|18.24|18.18|18.08|18.02|104
1730857500000|2024-11-06 01:45:00|18.19|18.13|18.29|18.23|18.3|18.24|18.17|18.11|114
1730857800000|2024-11-06 01:50:00|18.28|18.22|18.14|18.08|18.35|18.29|18.04|17.98|147
1730858100000|2024-11-06 01:55:00|18.15|18.09|18.1|18.04|18.18|18.12|18.07|18.01|98
1730858400000|2024-11-06 02:00:00|18.11|18.05|18.08|18.02|18.18|18.12|18.05|17.99|92
1730858700000|2024-11-06 02:05:00|18.07|18.01|18.15|18.09|18.17|18.11|17.95|17.89|113
1730859000000|2024-11-06 02:10:00|18.16|18.1|18.3|18.24|18.36|18.3|18.14|18.08|117
1730859300000|2024-11-06 02:15:00|18.29|18.23|18.53|18.47|18.61|18.55|18.27|18.21|197
1730859600000|2024-11-06 02:20:00|18.52|18.46|18.54|18.48|18.68|18.62|18.49|18.43|172
1730859900000|2024-11-06 02:25:00|18.53|18.47|18.9|18.84|18.91|18.85|18.53|18.47|173
1730860200000|2024-11-06 02:30:00|18.89|18.83|19.16|19.1|19.28|19.22|18.86|18.8|320
1730860500000|2024-11-06 02:35:00|19.18|19.12|19.13|19.07|19.25|19.19|18.99|18.93|185
1730860800000|2024-11-06 02:40:00|19.12|19.06|19.12|19.06|19.14|19.08|18.88|18.82|189
1730861100000|2024-11-06 02:45:00|19.13|19.07|19.31|19.25|19.31|19.25|19.08|19.02|180
1730861400000|2024-11-06 02:50:00|19.32|19.26|19.89|19.83|20|19.94|19.31|19.25|356
1730861700000|2024-11-06 02:55:00|19.9|19.84|20.04|19.98|20.36|20.3|19.87|19.81|380
1730862000000|2024-11-06 03:00:00|20.03|19.97|20.67|20.61|20.67|20.61|19.95|19.89|432
1730862300000|2024-11-06 03:05:00|20.68|20.62|20.85|20.79|21.94|21.88|20.49|20.43|660
1730862600000|2024-11-06 03:10:00|20.86|20.8|20.98|20.92|21.13|21.07|20.14|20.08|705
1730862900000|2024-11-06 03:15:00|20.95|20.89|20.68|20.62|21.15|21.09|20.67|20.61|540
1730863200000|2024-11-06 03:20:00|20.69|20.63|20.26|20.2|20.75|20.69|20.12|20.06|534
1730863500000|2024-11-06 03:25:00|20.27|20.21|20.53|20.47|20.66|20.6|20.23|20.17|420
1730863800000|2024-11-06 03:30:00|20.52|20.46|20.69|20.63|20.86|20.8|20.39|20.33|408
1730864100000|2024-11-06 03:35:00|20.68|20.62|20.82|20.76|20.97|20.91|20.66|20.6|405
1730864400000|2024-11-06 03:40:00|20.85|20.79|21.39|21.33|21.39|21.33|20.76|20.7|373
1730864700000|2024-11-06 03:45:00|21.42|21.36|21.21|21.15|21.42|21.36|20.95|20.89|471
1730865000000|2024-11-06 03:50:00|21.23|21.17|21.14|21.08|21.36|21.3|21.11|21.05|338
1730865300000|2024-11-06 03:55:00|21.13|21.07|21.17|21.11|21.29|21.23|21.09|21.03|275
1730865600000|2024-11-06 04:00:00|21.18|21.12|20.59|20.53|21.35|21.29|20.55|20.49|406
1730865900000|2024-11-06 04:05:00|20.58|20.52|20.73|20.67|20.82|20.76|20.42|20.36|380
1730866200000|2024-11-06 04:10:00|20.74|20.68|20.81|20.75|20.86|20.8|20.64|20.58|297
1730866500000|2024-11-06 04:15:00|20.8|20.74|21.01|20.95|21.01|20.95|20.8|20.74|270
1730866800000|2024-11-06 04:20:00|21.02|20.96|21.16|21.1|21.2|21.14|20.94|20.88|277
1730867100000|2024-11-06 04:25:00|21.17|21.11|20.99|20.93|21.22|21.16|20.96|20.9|273
1730867400000|2024-11-06 04:30:00|21|20.94|21.18|21.12|21.29|21.23|20.95|20.89|273
1730867700000|2024-11-06 04:35:00|21.17|21.11|20.85|20.79|21.19|21.13|20.85|20.79|242
1730868000000|2024-11-06 04:40:00|20.86|20.8|20.85|20.79|20.95|20.89|20.74|20.68|240
1730868300000|2024-11-06 04:45:00|20.86|20.8|20.8|20.74|20.95|20.89|20.76|20.7|211
1730868600000|2024-11-06 04:50:00|20.79|20.73|20.63|20.57|20.8|20.74|20.63|20.57|196
1730868900000|2024-11-06 04:55:00|20.64|20.58|20.56|20.5|20.78|20.72|20.47|20.41|231
1730869200000|2024-11-06 05:00:00|20.57|20.51|20.07|20.01|20.63|20.57|19.65|19.59|478
1730869500000|2024-11-06 05:05:00|20.08|20.02|20.32|20.26|20.35|20.29|20.08|20.02|257
1730869800000|2024-11-06 05:10:00|20.31|20.25|20.15|20.09|20.38|20.32|19.96|19.9|322
1730870100000|2024-11-06 05:15:00|20.14|20.08|20.05|19.99|20.29|20.23|20.01|19.95|307
1730870400000|2024-11-06 05:20:00|20.04|19.98|20.23|20.17|20.25|20.19|19.93|19.87|259
1730870700000|2024-11-06 05:25:00|20.22|20.16|20.44|20.38|20.52|20.46|20.18|20.12|260
1730871000000|2024-11-06 05:30:00|20.43|20.37|20.48|20.42|20.53|20.47|20.4|20.34|183
1730871300000|2024-11-06 05:35:00|20.47|20.41|20.51|20.45|20.53|20.47|20.28|20.22|278
1730871600000|2024-11-06 05:40:00|20.52|20.46|20.53|20.47|20.61|20.55|20.47|20.41|153
1730871900000|2024-11-06 05:45:00|20.54|20.48|20.7|20.64|20.72|20.66|20.42|20.36|184
1730872200000|2024-11-06 05:50:00|20.71|20.65|20.77|20.71|20.8|20.74|20.69|20.63|96
1730872500000|2024-11-06 05:55:00|20.73|20.67|20.72|20.66|20.75|20.69|20.63|20.57|78
1730872800000|2024-11-06 06:00:00|20.71|20.65|20.95|20.89|20.96|20.9|20.6|20.54|164
1730873100000|2024-11-06 06:05:00|20.96|20.9|20.71|20.65|21|20.94|20.63|20.57|320
1730873400000|2024-11-06 06:10:00|20.7|20.64|20.84|20.78|20.85|20.79|20.66|20.6|198
1730873700000|2024-11-06 06:15:00|20.85|20.79|20.82|20.76|20.85|20.79|20.71|20.65|233
1730874000000|2024-11-06 06:20:00|20.81|20.75|21.1|21.04|21.18|21.12|20.81|20.75|257
1730874300000|2024-11-06 06:25:00|21.09|21.03|20.77|20.71|21.18|21.12|20.73|20.67|295
1730874600000|2024-11-06 06:30:00|20.78|20.72|20.96|20.9|21.02|20.96|20.71|20.65|261
1730874900000|2024-11-06 06:35:00|20.95|20.89|20.98|20.92|21.12|21.06|20.94|20.88|229
1730875200000|2024-11-06 06:40:00|20.97|20.91|20.86|20.8|21.01|20.95|20.81|20.75|212
1730875500000|2024-11-06 06:45:00|20.85|20.79|20.85|20.79|20.89|20.83|20.68|20.62|251
1730875800000|2024-11-06 06:50:00|20.86|20.8|20.7|20.64|20.87|20.81|20.54|20.48|240
1730876100000|2024-11-06 06:55:00|20.69|20.63|20.36|20.3|20.78|20.72|20.36|20.3|262
1730876400000|2024-11-06 07:00:00|20.35|20.29|20.48|20.42|20.57|20.51|20.28|20.22|294
1730876700000|2024-11-06 07:05:00|20.47|20.41|20.67|20.61|20.7|20.64|20.45|20.39|241
1730877000000|2024-11-06 07:10:00|20.68|20.62|20.71|20.65|20.77|20.71|20.64|20.58|191
1730877300000|2024-11-06 07:15:00|20.7|20.64|20.62|20.56|20.76|20.7|20.61|20.55|206
1730877600000|2024-11-06 07:20:00|20.63|20.57|20.51|20.45|20.71|20.65|20.5|20.44|172
1730877900000|2024-11-06 07:25:00|20.52|20.46|20.55|20.49|20.9|20.84|20.51|20.45|218
1730878200000|2024-11-06 07:30:00|20.56|20.5|20.33|20.27|20.61|20.55|20.31|20.25|321
1730878500000|2024-11-06 07:35:00|20.35|20.29|20.22|20.16|20.49|20.43|20.16|20.1|307
1730878800000|2024-11-06 07:40:00|20.23|20.17|19.97|19.91|20.25|20.19|19.78|19.72|389
1730879100000|2024-11-06 07:45:00|19.98|19.92|20.3|20.24|20.3|20.24|19.94|19.88|349
1730879400000|2024-11-06 07:50:00|20.31|20.25|20.05|19.99|20.33|20.27|20|19.94|315
1730879700000|2024-11-06 07:55:00|20.04|19.98|20.01|19.95|20.06|20|19.9|19.84|244
1730880000000|2024-11-06 08:00:00|20|19.94|19.07|19.01|20.09|20.03|18.97|18.91|481
1730880300000|2024-11-06 08:05:00|19.06|19|19.29|19.23|19.42|19.36|19.01|18.95|374
1730880600000|2024-11-06 08:10:00|19.3|19.24|19.26|19.2|19.33|19.27|19|18.94|306
1730880900000|2024-11-06 08:15:00|19.25|19.19|19.24|19.18|19.33|19.27|19.01|18.95|268
1730881200000|2024-11-06 08:20:00|19.23|19.17|18.84|18.78|19.24|19.18|18.69|18.63|450
1730881500000|2024-11-06 08:25:00|18.85|18.79|19.09|19.03|19.11|19.05|18.85|18.79|303
1730881800000|2024-11-06 08:30:00|19.08|19.02|19.07|19.01|19.16|19.1|18.94|18.88|337
1730882100000|2024-11-06 08:35:00|19.08|19.02|19.33|19.27|19.36|19.3|19.08|19.02|281
1730882400000|2024-11-06 08:40:00|19.32|19.26|19.54|19.48|19.54|19.48|19.28|19.22|227
1730882700000|2024-11-06 08:45:00|19.55|19.49|19.36|19.3|19.55|19.49|19.34|19.28|200
1730883000000|2024-11-06 08:50:00|19.37|19.31|19.57|19.51|19.59|19.53|19.37|19.31|158
1730883300000|2024-11-06 08:55:00|19.56|19.5|19.5|19.44|19.58|19.52|19.45|19.39|126
1730883600000|2024-11-06 09:00:00|19.51|19.45|19.63|19.57|19.71|19.65|19.47|19.41|206
1730883900000|2024-11-06 09:05:00|19.61|19.55|19.65|19.59|19.71|19.65|19.48|19.42|194
1730884200000|2024-11-06 09:10:00|19.64|19.58|19.66|19.6|19.7|19.64|19.53|19.47|153
1730884500000|2024-11-06 09:15:00|19.65|19.59|19.59|19.53|19.72|19.66|19.58|19.52|144
1730884800000|2024-11-06 09:20:00|19.58|19.52|19.72|19.66|19.72|19.66|19.54|19.48|128
1730885100000|2024-11-06 09:25:00|19.71|19.65|19.84|19.78|19.85|19.79|19.69|19.63|59
1730885400000|2024-11-06 09:30:00|19.85|19.79|19.88|19.82|19.88|19.82|19.73|19.67|158
1730885700000|2024-11-06 09:35:00|19.89|19.83|19.94|19.88|19.99|19.93|19.84|19.78|136
1730886000000|2024-11-06 09:40:00|19.93|19.87|19.87|19.81|20.01|19.95|19.79|19.73|136
1730886300000|2024-11-06 09:45:00|19.88|19.82|19.81|19.75|19.97|19.91|19.79|19.73|131
1730886600000|2024-11-06 09:50:00|19.82|19.76|19.84|19.78|19.93|19.87|19.8|19.74|112
1730886900000|2024-11-06 09:55:00|19.85|19.79|19.81|19.75|19.88|19.82|19.77|19.71|104
1730887200000|2024-11-06 10:00:00|19.8|19.74|19.83|19.77|19.86|19.8|19.74|19.68|127
1730887500000|2024-11-06 10:05:00|19.84|19.78|19.76|19.7|19.84|19.78|19.76|19.7|20
1730887800000|2024-11-06 10:10:00|19.78|19.72|19.73|19.67|19.79|19.73|19.67|19.61|123
1730888100000|2024-11-06 10:15:00|19.72|19.66|19.77|19.71|19.79|19.73|19.63|19.57|170
1730888400000|2024-11-06 10:20:00|19.78|19.72|19.8|19.74|19.82|19.76|19.76|19.7|26
1730888700000|2024-11-06 10:25:00|19.83|19.77|19.83|19.77|19.85|19.79|19.76|19.7|66
1730889000000|2024-11-06 10:30:00|19.84|19.78|20.03|19.97|20.07|20.01|19.76|19.7|137
1730889300000|2024-11-06 10:35:00|20.04|19.98|20.05|19.99|20.11|20.05|19.97|19.91|142
1730889600000|2024-11-06 10:40:00|20.06|20|20.2|20.14|20.22|20.16|20.03|19.97|111
1730889900000|2024-11-06 10:45:00|20.19|20.13|20.2|20.14|20.29|20.23|20.12|20.06|114
1730890200000|2024-11-06 10:50:00|20.19|20.13|20.14|20.08|20.2|20.14|20.09|20.03|124
1730890500000|2024-11-06 10:55:00|20.19|20.13|20.28|20.22|20.3|20.24|20.18|20.12|53
1730890800000|2024-11-06 11:00:00|20.27|20.21|20.17|20.11|20.29|20.23|20.09|20.03|152
1730891100000|2024-11-06 11:05:00|20.16|20.1|20.13|20.07|20.19|20.13|20.1|20.04|134
1730891400000|2024-11-06 11:10:00|20.14|20.08|20.24|20.18|20.25|20.19|20.09|20.03|111
1730891700000|2024-11-06 11:15:00|20.22|20.16|20.36|20.3|20.36|20.3|20.19|20.13|77
1730892000000|2024-11-06 11:20:00|20.35|20.29|20.26|20.2|20.38|20.32|20.24|20.18|138
1730892300000|2024-11-06 11:25:00|20.25|20.19|20.32|20.26|20.37|20.31|20.22|20.16|109
1730892600000|2024-11-06 11:30:00|20.33|20.27|20.39|20.33|20.42|20.36|20.23|20.17|162
1730892900000|2024-11-06 11:35:00|20.38|20.32|20.29|20.23|20.38|20.32|20.28|20.22|117
1730893200000|2024-11-06 11:40:00|20.28|20.22|20.24|20.18|20.29|20.23|20.18|20.12|99
1730893500000|2024-11-06 11:45:00|20.25|20.19|20.23|20.17|20.33|20.27|20.2|20.14|122
1730893800000|2024-11-06 11:50:00|20.22|20.16|20.21|20.15|20.24|20.18|20.15|20.09|85
1730894100000|2024-11-06 11:55:00|20.22|20.16|20.26|20.2|20.3|20.24|20.22|20.16|91
1730894400000|2024-11-06 12:00:00|20.24|20.18|20.32|20.26|20.33|20.27|20.21|20.15|90
1730894700000|2024-11-06 12:05:00|20.31|20.25|20.29|20.23|20.35|20.29|20.19|20.13|66
1730895000000|2024-11-06 12:10:00|20.48|20.42|20.41|20.35|20.52|20.46|20.4|20.34|82
1730895300000|2024-11-06 12:15:00|20.42|20.36|20.32|20.26|20.49|20.43|20.29|20.23|126
1730895600000|2024-11-06 12:20:00|20.3|20.24|20.27|20.21|20.33|20.27|20.2|20.14|118
1730895900000|2024-11-06 12:25:00|20.28|20.22|20.28|20.22|20.36|20.3|20.27|20.21|85
1730896200000|2024-11-06 12:30:00|20.27|20.21|20.21|20.15|20.34|20.28|20.2|20.14|132
1730896500000|2024-11-06 12:35:00|20.2|20.14|20.06|20|20.24|20.18|20.06|20|110
1730896800000|2024-11-06 12:40:00|20.07|20.01|20.09|20.03|20.2|20.14|20.07|20.01|110
1730897100000|2024-11-06 12:45:00|20.1|20.04|20|19.94|20.18|20.12|19.96|19.9|135
1730897400000|2024-11-06 12:50:00|20.01|19.95|20.12|20.06|20.16|20.1|19.97|19.91|103
1730897700000|2024-11-06 12:55:00|20.13|20.07|19.87|19.81|20.14|20.08|19.7|19.64|160
1730898000000|2024-11-06 13:00:00|19.88|19.82|19.9|19.84|19.95|19.89|19.82|19.76|229
1730898300000|2024-11-06 13:05:00|19.91|19.85|19.82|19.76|20|19.94|19.82|19.76|174
1730898600000|2024-11-06 13:10:00|19.83|19.77|19.95|19.89|19.97|19.91|19.81|19.75|195
1730898900000|2024-11-06 13:15:00|19.94|19.88|19.77|19.71|20.03|19.97|19.74|19.68|213
1730899200000|2024-11-06 13:20:00|19.78|19.72|19.75|19.69|19.82|19.76|19.66|19.6|264
1730899500000|2024-11-06 13:25:00|19.76|19.7|19.89|19.83|19.91|19.85|19.75|19.69|158
1730899800000|2024-11-06 13:30:00|19.9|19.84|20|19.94|20|19.94|19.87|19.81|172
1730900100000|2024-11-06 13:35:00|19.99|19.93|19.93|19.87|20|19.94|19.92|19.86|120
1730900400000|2024-11-06 13:40:00|19.92|19.86|19.8|19.74|19.94|19.88|19.8|19.74|117
1730900700000|2024-11-06 13:45:00|19.81|19.75|19.97|19.91|19.97|19.91|19.78|19.72|126
1730901000000|2024-11-06 13:50:00|19.98|19.92|19.93|19.87|20.02|19.96|19.92|19.86|112
1730901300000|2024-11-06 13:55:00|19.92|19.86|19.97|19.91|19.99|19.93|19.9|19.84|100
1730901600000|2024-11-06 14:00:00|19.98|19.92|20.04|19.98|20.07|20.01|19.95|19.89|126
1730901900000|2024-11-06 14:05:00|20.05|19.99|19.79|19.73|20.05|19.99|19.79|19.73|145
1730902200000|2024-11-06 14:10:00|19.8|19.74|19.79|19.73|19.82|19.76|19.71|19.65|145
1730902500000|2024-11-06 14:15:00|19.78|19.72|19.64|19.58|19.83|19.77|19.55|19.49|255
1730902800000|2024-11-06 14:20:00|19.63|19.57|19.6|19.54|19.7|19.64|19.56|19.5|182
1730903100000|2024-11-06 14:25:00|19.61|19.55|19.78|19.72|19.79|19.73|19.61|19.55|168
1730903400000|2024-11-06 14:30:00|19.79|19.73|19.83|19.77|19.93|19.87|19.75|19.69|257
1730903700000|2024-11-06 14:35:00|19.82|19.76|19.92|19.86|19.96|19.9|19.79|19.73|222
1730904000000|2024-11-06 14:40:00|19.93|19.87|19.82|19.76|19.99|19.93|19.82|19.76|181
1730904300000|2024-11-06 14:45:00|19.81|19.75|19.44|19.38|19.82|19.76|19.43|19.37|246
1730904600000|2024-11-06 14:50:00|19.45|19.39|19.28|19.22|19.47|19.41|19.27|19.21|289
1730904900000|2024-11-06 14:55:00|19.29|19.23|19.23|19.17|19.34|19.28|19.19|19.13|258
1730905200000|2024-11-06 15:00:00|19.24|19.18|19.26|19.2|19.36|19.3|19.13|19.07|302
1730905500000|2024-11-06 15:05:00|19.27|19.21|19.35|19.29|19.36|19.3|19.08|19.02|267
1730905800000|2024-11-06 15:10:00|19.36|19.3|19.38|19.32|19.42|19.36|19.28|19.22|230
1730906100000|2024-11-06 15:15:00|19.37|19.31|19.51|19.45|19.52|19.46|19.22|19.16|267
1730906400000|2024-11-06 15:20:00|19.52|19.46|19.49|19.43|19.56|19.5|19.43|19.37|235
1730906700000|2024-11-06 15:25:00|19.48|19.42|19.42|19.36|19.56|19.5|19.39|19.33|209
1730907000000|2024-11-06 15:30:00|19.43|19.37|19.14|19.08|19.43|19.37|19.13|19.07|287
1730907300000|2024-11-06 15:35:00|19.13|19.07|19.09|19.03|19.16|19.1|18.97|18.91|281
1730907600000|2024-11-06 15:40:00|19.1|19.04|19.09|19.03|19.23|19.17|19.07|19.01|207
1730907900000|2024-11-06 15:45:00|19.11|19.05|19.21|19.15|19.24|19.18|19.1|19.04|220
1730908200000|2024-11-06 15:50:00|19.2|19.14|19.24|19.18|19.3|19.24|19.17|19.11|190
1730908500000|2024-11-06 15:55:00|19.23|19.17|19.2|19.14|19.29|19.23|19.16|19.1|144
1730908800000|2024-11-06 16:00:00|19.21|19.15|19.22|19.16|19.35|19.29|19.13|19.07|218
1730909100000|2024-11-06 16:05:00|19.21|19.15|19.01|18.95|19.23|19.17|19.01|18.95|188
1730909400000|2024-11-06 16:10:00|19|18.94|19.11|19.05|19.11|19.05|18.92|18.86|174
1730909700000|2024-11-06 16:15:00|19.12|19.06|19.03|18.97|19.13|19.07|18.96|18.9|92
1730910000000|2024-11-06 16:20:00|19.02|18.96|18.79|18.73|19.03|18.97|18.76|18.7|212
1730910300000|2024-11-06 16:25:00|18.8|18.74|19.1|19.04|19.12|19.06|18.77|18.71|240
1730910600000|2024-11-06 16:30:00|19.11|19.05|19.17|19.11|19.2|19.14|19.08|19.02|257
1730910900000|2024-11-06 16:35:00|19.16|19.1|19.28|19.22|19.31|19.25|19.13|19.07|241
1730911200000|2024-11-06 16:40:00|19.29|19.23|19.17|19.11|19.29|19.23|19.16|19.1|159
1730911500000|2024-11-06 16:45:00|19.16|19.1|19.2|19.14|19.23|19.17|19.08|19.02|190
1730911800000|2024-11-06 16:50:00|19.21|19.15|19.38|19.32|19.39|19.33|19.2|19.14|188
1730912100000|2024-11-06 16:55:00|19.37|19.31|19.42|19.36|19.42|19.36|19.33|19.27|138
1730912400000|2024-11-06 17:00:00|19.41|19.35|19.38|19.32|19.42|19.36|19.28|19.22|221
1730912700000|2024-11-06 17:05:00|19.37|19.31|19.33|19.27|19.38|19.32|19.29|19.23|126
1730913000000|2024-11-06 17:10:00|19.34|19.28|19.32|19.26|19.36|19.3|19.27|19.21|121
1730913300000|2024-11-06 17:15:00|19.33|19.27|19.33|19.27|19.38|19.32|19.28|19.22|162
1730913600000|2024-11-06 17:20:00|19.32|19.26|19.17|19.11|19.34|19.28|19.05|18.99|168
1730913900000|2024-11-06 17:25:00|19.16|19.1|19.1|19.04|19.18|19.12|19.05|18.99|103
1730914200000|2024-11-06 17:30:00|19.09|19.03|19.24|19.18|19.24|19.18|19.09|19.03|103
1730914500000|2024-11-06 17:35:00|19.23|19.17|19.21|19.15|19.3|19.24|19.18|19.12|113
1730914800000|2024-11-06 17:40:00|19.22|19.16|19.19|19.13|19.26|19.2|19.17|19.11|65
1730915100000|2024-11-06 17:45:00|19.2|19.14|19.09|19.03|19.23|19.17|19.09|19.03|47
1730915400000|2024-11-06 17:50:00|19.12|19.06|19.16|19.1|19.17|19.11|19.12|19.06|11
1730915700000|2024-11-06 17:55:00|19.17|19.11|19.25|19.19|19.26|19.2|19.16|19.1|89
1730916000000|2024-11-06 18:00:00|19.24|19.18|19.36|19.3|19.36|19.3|19.23|19.17|59
1730916300000|2024-11-06 18:05:00|19.35|19.29|19.54|19.48|19.56|19.5|19.35|19.29|104
1730916600000|2024-11-06 18:10:00|19.53|19.47|19.52|19.46|19.63|19.57|19.49|19.43|115
1730916900000|2024-11-06 18:15:00|19.51|19.45|19.47|19.41|19.54|19.48|19.46|19.4|104
1730917200000|2024-11-06 18:20:00|19.46|19.4|19.41|19.35|19.49|19.43|19.37|19.31|70
1730917500000|2024-11-06 18:25:00|19.42|19.36|19.43|19.37|19.47|19.41|19.4|19.34|64
1730917800000|2024-11-06 18:30:00|19.42|19.36|19.41|19.35|19.53|19.47|19.36|19.3|93
1730918100000|2024-11-06 18:35:00|19.4|19.34|19.37|19.31|19.43|19.37|19.33|19.27|84
1730918400000|2024-11-06 18:40:00|19.36|19.3|19.42|19.36|19.44|19.38|19.32|19.26|87
1730918700000|2024-11-06 18:45:00|19.43|19.37|19.46|19.4|19.49|19.43|19.36|19.3|120
1730919000000|2024-11-06 18:50:00|19.47|19.41|19.45|19.39|19.51|19.45|19.43|19.37|59
1730919600000|2024-11-06 19:00:00|19.46|19.4|19.41|19.35|19.46|19.4|19.33|19.27|38
1730919900000|2024-11-06 19:05:00|19.42|19.36|19.48|19.42|19.48|19.42|19.37|19.31|91
1730920200000|2024-11-06 19:10:00|19.47|19.41|19.44|19.38|19.53|19.47|19.36|19.3|131
1730920500000|2024-11-06 19:15:00|19.43|19.37|19.47|19.41|19.49|19.43|19.39|19.33|122
1730920800000|2024-11-06 19:20:00|19.48|19.42|19.33|19.27|19.54|19.48|19.28|19.22|129
1730921100000|2024-11-06 19:25:00|19.34|19.28|19.32|19.26|19.43|19.37|19.31|19.25|131
1730921400000|2024-11-06 19:30:00|19.31|19.25|19.27|19.21|19.39|19.33|19.26|19.2|170
1730921700000|2024-11-06 19:35:00|19.28|19.22|19.26|19.2|19.34|19.28|19.26|19.2|129
1730922000000|2024-11-06 19:40:00|19.27|19.21|19.47|19.41|19.49|19.43|19.26|19.2|109
1730922300000|2024-11-06 19:45:00|19.48|19.42|19.44|19.38|19.49|19.43|19.41|19.35|137
1730922600000|2024-11-06 19:50:00|19.45|19.39|19.56|19.5|19.58|19.52|19.36|19.3|137
1730922900000|2024-11-06 19:55:00|19.57|19.51|19.52|19.46|19.58|19.52|19.46|19.4|121
1730923200000|2024-11-06 20:00:00|19.53|19.47|19.47|19.41|19.59|19.53|19.45|19.39|161
1730923500000|2024-11-06 20:05:00|19.46|19.4|19.68|19.62|19.7|19.64|19.44|19.38|151
1730923800000|2024-11-06 20:10:00|19.67|19.61|19.84|19.78|19.86|19.8|19.66|19.6|172
1730924100000|2024-11-06 20:15:00|19.85|19.79|19.73|19.67|19.86|19.8|19.7|19.64|121
1730924400000|2024-11-06 20:20:00|19.74|19.68|19.69|19.63|19.77|19.71|19.67|19.61|116
1730924700000|2024-11-06 20:25:00|19.7|19.64|19.52|19.46|19.75|19.69|19.51|19.45|113
1730925000000|2024-11-06 20:30:00|19.51|19.45|19.47|19.41|19.57|19.51|19.42|19.36|134
1730925300000|2024-11-06 20:35:00|19.46|19.4|19.46|19.4|19.52|19.46|19.46|19.4|75
1730925600000|2024-11-06 20:40:00|19.44|19.38|19.47|19.41|19.48|19.42|19.42|19.36|25
1730925900000|2024-11-06 20:45:00|19.48|19.42|19.5|19.44|19.51|19.45|19.44|19.38|111
1730926200000|2024-11-06 20:50:00|19.49|19.43|19.55|19.49|19.59|19.53|19.36|19.3|121
1730926500000|2024-11-06 20:55:00|19.56|19.5|19.52|19.46|19.67|19.61|19.46|19.4|239
1730926800000|2024-11-06 21:00:00|19.5|19.44|19.43|19.37|19.58|19.52|19.41|19.35|223
1730927100000|2024-11-06 21:05:00|19.44|19.38|19.58|19.52|19.58|19.52|19.43|19.37|141
1730927400000|2024-11-06 21:10:00|19.57|19.51|19.67|19.61|19.69|19.63|19.55|19.49|175
1730927700000|2024-11-06 21:15:00|19.69|19.63|19.54|19.48|19.73|19.67|19.53|19.47|144
1730928000000|2024-11-06 21:20:00|19.53|19.47|19.64|19.58|19.65|19.59|19.53|19.47|114
1730928300000|2024-11-06 21:25:00|19.65|19.59|19.56|19.5|19.65|19.59|19.54|19.48|105
1730928600000|2024-11-06 21:30:00|19.56|19.5|19.53|19.47|19.57|19.51|19.49|19.43|219
1730928900000|2024-11-06 21:35:00|19.52|19.46|19.56|19.5|19.56|19.5|19.43|19.37|141
1730929200000|2024-11-06 21:40:00|19.55|19.49|19.68|19.62|19.68|19.62|19.49|19.43|155
1730929500000|2024-11-06 21:45:00|19.67|19.61|19.81|19.75|19.81|19.75|19.63|19.57|126
1730929800000|2024-11-06 21:50:00|19.8|19.74|19.87|19.81|19.9|19.84|19.79|19.73|114
1730930100000|2024-11-06 21:55:00|19.86|19.8|19.87|19.81|19.91|19.85|19.84|19.78|107
1730930400000|2024-11-06 22:00:00|19.86|19.8|19.8|19.74|19.92|19.86|19.76|19.7|142
1730930700000|2024-11-06 22:05:00|19.79|19.73|19.88|19.82|19.91|19.85|19.77|19.71|112
1730931000000|2024-11-06 22:10:00|19.89|19.83|19.84|19.78|20|19.94|19.82|19.76|135
1730931300000|2024-11-06 22:15:00|19.85|19.79|19.84|19.78|19.88|19.82|19.76|19.7|152
1730931600000|2024-11-06 22:20:00|19.85|19.79|19.85|19.79|19.96|19.9|19.83|19.77|95
1730931900000|2024-11-06 22:25:00|19.82|19.76|19.8|19.74|19.83|19.77|19.73|19.67|97
1730932200000|2024-11-06 22:30:00|19.79|19.73|19.67|19.61|19.79|19.73|19.66|19.6|99
1730932500000|2024-11-06 22:35:00|19.68|19.62|19.82|19.76|19.82|19.76|19.66|19.6|99
1730932800000|2024-11-06 22:40:00|19.81|19.75|19.83|19.77|19.87|19.81|19.8|19.74|61
1730933100000|2024-11-06 22:45:00|19.84|19.78|19.93|19.87|19.94|19.88|19.83|19.77|66
1730933400000|2024-11-06 22:50:00|19.92|19.86|19.95|19.89|19.97|19.91|19.85|19.79|93
1730933700000|2024-11-06 22:55:00|19.96|19.9|19.9|19.84|20.01|19.95|19.9|19.84|88
1730934000000|2024-11-06 23:00:00|19.91|19.85|19.84|19.78|20|19.94|19.83|19.77|209
1730934300000|2024-11-06 23:05:00|19.83|19.77|19.72|19.66|19.92|19.86|19.71|19.65|188
1730934600000|2024-11-06 23:10:00|19.73|19.67|19.74|19.68|19.78|19.72|19.67|19.61|140
1730934900000|2024-11-06 23:15:00|19.73|19.67|19.77|19.71|19.8|19.74|19.67|19.61|145
1730935200000|2024-11-06 23:20:00|19.76|19.7|19.82|19.76|19.85|19.79|19.73|19.67|146
1730935500000|2024-11-06 23:25:00|19.81|19.75|19.87|19.81|19.9|19.84|19.77|19.71|96
1730935800000|2024-11-06 23:30:00|19.86|19.8|19.71|19.65|19.86|19.8|19.68|19.62|138
1730936100000|2024-11-06 23:35:00|19.72|19.66|19.7|19.64|19.79|19.73|19.69|19.63|112
1730936400000|2024-11-06 23:40:00|19.73|19.67|19.69|19.63|19.78|19.72|19.66|19.6|82
1730936700000|2024-11-06 23:45:00|19.7|19.64|19.61|19.55|19.75|19.69|19.59|19.53|139
1730937000000|2024-11-06 23:50:00|19.62|19.56|19.67|19.61|19.68|19.62|19.59|19.53|118
1730937300000|2024-11-06 23:55:00|19.66|19.6|19.68|19.62|19.72|19.66|19.66|19.6|85
1730937600000|2024-11-07 00:00:00|19.69|19.63|19.55|19.49|19.76|19.7|19.54|19.48|206
1730937900000|2024-11-07 00:05:00|19.54|19.48|19.48|19.42|19.55|19.49|19.46|19.4|141
1730938200000|2024-11-07 00:10:00|19.49|19.43|19.51|19.45|19.64|19.58|19.48|19.42|136
1730938500000|2024-11-07 00:15:00|19.52|19.46|19.65|19.59|19.67|19.61|19.49|19.43|128
1730938800000|2024-11-07 00:20:00|19.66|19.6|19.62|19.56|19.66|19.6|19.53|19.47|144
1730939100000|2024-11-07 00:25:00|19.61|19.55|19.5|19.44|19.61|19.55|19.47|19.41|173
1730939400000|2024-11-07 00:30:00|19.49|19.43|19.48|19.42|19.59|19.53|19.45|19.39|170
1730939700000|2024-11-07 00:35:00|19.4|19.34|19.35|19.29|19.42|19.36|19.35|19.29|20
1730940000000|2024-11-07 00:40:00|19.34|19.28|19.46|19.4|19.56|19.5|19.32|19.26|153
1730940300000|2024-11-07 00:45:00|19.47|19.41|19.44|19.38|19.56|19.5|19.43|19.37|173
1730940600000|2024-11-07 00:50:00|19.43|19.37|19.46|19.4|19.54|19.48|19.4|19.34|166
1730940900000|2024-11-07 00:55:00|19.47|19.41|19.57|19.51|19.58|19.52|19.47|19.41|21
1730941200000|2024-11-07 01:00:00|19.6|19.54|19.61|19.55|19.62|19.56|19.51|19.45|191
1730941500000|2024-11-07 01:05:00|19.62|19.56|20.13|20.07|20.13|20.07|19.59|19.53|266
1730941800000|2024-11-07 01:10:00|20.11|20.05|20.23|20.17|20.28|20.22|20.05|19.99|284
1730942100000|2024-11-07 01:15:00|20.24|20.18|20.27|20.21|20.27|20.21|20.03|19.97|301
1730942400000|2024-11-07 01:20:00|20.26|20.2|20.15|20.09|20.27|20.21|20.1|20.04|245
1730942700000|2024-11-07 01:25:00|20.16|20.1|20.05|19.99|20.18|20.12|20|19.94|212
1730943000000|2024-11-07 01:30:00|20.04|19.98|20.16|20.1|20.21|20.15|20.01|19.95|212
1730943300000|2024-11-07 01:35:00|20.15|20.09|20.35|20.29|20.47|20.41|20.15|20.09|221
1730943600000|2024-11-07 01:40:00|20.34|20.28|20.04|19.98|20.35|20.29|20.04|19.98|232
1730943900000|2024-11-07 01:45:00|20.05|19.99|20.07|20.01|20.09|20.03|19.91|19.85|223
1730944200000|2024-11-07 01:50:00|20.08|20.02|19.94|19.88|20.11|20.05|19.9|19.84|188
1730944500000|2024-11-07 01:55:00|19.95|19.89|19.97|19.91|20.04|19.98|19.94|19.88|163
1730944800000|2024-11-07 02:00:00|19.98|19.92|20.05|19.99|20.08|20.02|19.96|19.9|210
1730945100000|2024-11-07 02:05:00|20.06|20|20.09|20.03|20.16|20.1|20.05|19.99|171
1730945400000|2024-11-07 02:10:00|20.08|20.02|20.07|20.01|20.08|20.02|20.07|20.01|10
1730945700000|2024-11-07 02:15:00|20.03|19.97|20.16|20.1|20.19|20.13|20.03|19.97|87
1730946000000|2024-11-07 02:20:00|20.15|20.09|20.06|20|20.17|20.11|20.05|19.99|99
1730946300000|2024-11-07 02:25:00|20.03|19.97|19.99|19.93|20.03|19.97|19.99|19.93|7
1730946600000|2024-11-07 02:30:00|20|19.94|19.88|19.82|20.03|19.97|19.85|19.79|147
1730946900000|2024-11-07 02:35:00|19.87|19.81|19.89|19.83|19.96|19.9|19.82|19.76|152
1730947200000|2024-11-07 02:40:00|19.88|19.82|19.94|19.88|20|19.94|19.86|19.8|153
1730947500000|2024-11-07 02:45:00|19.93|19.87|19.93|19.87|19.99|19.93|19.91|19.85|135
1730947800000|2024-11-07 02:50:00|19.92|19.86|20.04|19.98|20.07|20.01|19.87|19.81|194
1730948100000|2024-11-07 02:55:00|20.05|19.99|20.05|19.99|20.09|20.03|20.02|19.96|130
1730948400000|2024-11-07 03:00:00|20.02|19.96|19.87|19.81|20.04|19.98|19.86|19.8|163
1730948700000|2024-11-07 03:05:00|19.86|19.8|19.82|19.76|19.88|19.82|19.75|19.69|243
1730949000000|2024-11-07 03:10:00|19.83|19.77|19.75|19.69|19.88|19.82|19.68|19.62|216
1730949300000|2024-11-07 03:15:00|19.74|19.68|19.71|19.65|19.81|19.75|19.69|19.63|216
1730949600000|2024-11-07 03:20:00|19.72|19.66|19.63|19.57|19.75|19.69|19.59|19.53|185
1730949900000|2024-11-07 03:25:00|19.62|19.56|19.68|19.62|19.72|19.66|19.61|19.55|175
1730950200000|2024-11-07 03:30:00|19.67|19.61|19.52|19.46|19.68|19.62|19.49|19.43|195
1730950500000|2024-11-07 03:35:00|19.53|19.47|19.5|19.44|19.59|19.53|19.49|19.43|168
1730950800000|2024-11-07 03:40:00|19.51|19.45|19.56|19.5|19.57|19.51|19.5|19.44|110
1730951100000|2024-11-07 03:45:00|19.57|19.51|19.64|19.58|19.66|19.6|19.56|19.5|104
1730951400000|2024-11-07 03:50:00|19.63|19.57|19.62|19.56|19.66|19.6|19.59|19.53|104
1730951700000|2024-11-07 03:55:00|19.61|19.55|19.64|19.58|19.65|19.59|19.57|19.51|78
1730952000000|2024-11-07 04:00:00|19.65|19.59|19.66|19.6|19.7|19.64|19.64|19.58|104
1730952300000|2024-11-07 04:05:00|19.67|19.61|19.54|19.48|19.68|19.62|19.54|19.48|104
1730952600000|2024-11-07 04:10:00|19.53|19.47|19.57|19.51|19.6|19.54|19.52|19.46|70
1730952900000|2024-11-07 04:15:00|19.58|19.52|19.62|19.56|19.62|19.56|19.58|19.52|7
1730953200000|2024-11-07 04:20:00|19.63|19.57|19.63|19.57|19.68|19.62|19.63|19.57|46
1730953500000|2024-11-07 04:25:00|19.64|19.58|19.44|19.38|19.64|19.58|19.41|19.35|110
1730953800000|2024-11-07 04:30:00|19.43|19.37|19.48|19.42|19.55|19.49|19.43|19.37|113
1730954100000|2024-11-07 04:35:00|19.49|19.43|19.38|19.32|19.52|19.46|19.36|19.3|122
1730954400000|2024-11-07 04:40:00|19.37|19.31|19.26|19.2|19.41|19.35|19.23|19.17|140
1730954700000|2024-11-07 04:45:00|19.25|19.19|19.28|19.22|19.35|19.29|19.25|19.19|149
1730955000000|2024-11-07 04:50:00|19.27|19.21|19.43|19.37|19.46|19.4|19.27|19.21|115
1730955300000|2024-11-07 04:55:00|19.42|19.36|19.41|19.35|19.43|19.37|19.37|19.31|108
1730955600000|2024-11-07 05:00:00|19.4|19.34|19.35|19.29|19.42|19.36|19.32|19.26|94
1730955900000|2024-11-07 05:05:00|19.36|19.3|19.32|19.26|19.36|19.3|19.28|19.22|103
1730956200000|2024-11-07 05:10:00|19.33|19.27|19.4|19.34|19.45|19.39|19.3|19.24|116
1730956500000|2024-11-07 05:15:00|19.39|19.33|19.4|19.34|19.41|19.35|19.35|19.29|90
1730956800000|2024-11-07 05:20:00|19.39|19.33|19.49|19.43|19.52|19.46|19.38|19.32|94
1730957100000|2024-11-07 05:25:00|19.5|19.44|19.47|19.41|19.52|19.46|19.47|19.41|72
1730957400000|2024-11-07 05:30:00|19.46|19.4|19.44|19.38|19.49|19.43|19.44|19.38|69
1730957700000|2024-11-07 05:35:00|19.45|19.39|19.49|19.43|19.53|19.47|19.45|19.39|58
1730958000000|2024-11-07 05:40:00|19.48|19.42|19.47|19.41|19.51|19.45|19.44|19.38|48
1730958300000|2024-11-07 05:45:00|19.46|19.4|19.43|19.37|19.46|19.4|19.37|19.31|88
1730958600000|2024-11-07 05:50:00|19.42|19.36|19.43|19.37|19.46|19.4|19.41|19.35|40
1730958900000|2024-11-07 05:55:00|19.44|19.38|19.39|19.33|19.44|19.38|19.35|19.29|56
1730959200000|2024-11-07 06:00:00|19.38|19.32|19.32|19.26|19.41|19.35|19.32|19.26|59
1730959500000|2024-11-07 06:05:00|19.33|19.27|19.2|19.14|19.33|19.27|19.17|19.11|98
1730959800000|2024-11-07 06:10:00|19.19|19.13|19.1|19.04|19.25|19.19|19.09|19.03|119
1730960100000|2024-11-07 06:15:00|19.11|19.05|19.25|19.19|19.26|19.2|19.11|19.05|120
1730960400000|2024-11-07 06:20:00|19.24|19.18|19.24|19.18|19.24|19.18|19.14|19.08|57
1730960700000|2024-11-07 06:25:00|19.25|19.19|19.18|19.12|19.25|19.19|19.17|19.11|76
1730961000000|2024-11-07 06:30:00|19.17|19.11|19.09|19.03|19.18|19.12|19.07|19.01|39
1730961300000|2024-11-07 06:35:00|19.1|19.04|19.05|18.99|19.14|19.08|19.03|18.97|101
1730961600000|2024-11-07 06:40:00|19.06|19|18.96|18.9|19.06|19|18.94|18.88|119
1730961900000|2024-11-07 06:45:00|18.97|18.91|18.93|18.87|19.03|18.97|18.89|18.83|109
1730962200000|2024-11-07 06:50:00|18.94|18.88|19.09|19.03|19.09|19.03|18.94|18.88|120
1730962500000|2024-11-07 06:55:00|19.1|19.04|19.14|19.08|19.15|19.09|19.07|19.01|117
1730962800000|2024-11-07 07:00:00|19.13|19.07|19.14|19.08|19.21|19.15|19.11|19.05|120
1730963100000|2024-11-07 07:05:00|19.15|19.09|19.2|19.14|19.23|19.17|19.12|19.06|88
1730963400000|2024-11-07 07:10:00|19.21|19.15|19.24|19.18|19.3|19.24|19.21|19.15|80
1730963700000|2024-11-07 07:15:00|19.25|19.19|19.23|19.17|19.27|19.21|19.22|19.16|95
1730964000000|2024-11-07 07:20:00|19.24|19.18|19.29|19.23|19.3|19.24|19.22|19.16|98
1730964300000|2024-11-07 07:25:00|19.3|19.24|19.25|19.19|19.3|19.24|19.25|19.19|31
1730964600000|2024-11-07 07:30:00|19.24|19.18|19.29|19.23|19.33|19.27|19.23|19.17|36
1730964900000|2024-11-07 07:35:00|19.3|19.24|19.27|19.21|19.3|19.24|19.23|19.17|90
1730965200000|2024-11-07 07:40:00|19.28|19.22|19.25|19.19|19.31|19.25|19.13|19.07|97
1730965500000|2024-11-07 07:45:00|19.24|19.18|19.22|19.16|19.25|19.19|19.18|19.12|106
1730965800000|2024-11-07 07:50:00|19.21|19.15|19.17|19.11|19.23|19.17|19.16|19.1|95
1730966100000|2024-11-07 07:55:00|19.18|19.12|19.19|19.13|19.21|19.15|19.17|19.11|62
1730966400000|2024-11-07 08:00:00|19.18|19.12|19.19|19.13|19.22|19.16|19.13|19.07|100
1730966700000|2024-11-07 08:05:00|19.18|19.12|19.29|19.23|19.32|19.26|19.18|19.12|108
1730967000000|2024-11-07 08:10:00|19.28|19.22|19.29|19.23|19.3|19.24|19.26|19.2|86
1730967300000|2024-11-07 08:15:00|19.3|19.24|19.32|19.26|19.36|19.3|19.29|19.23|69
1730967600000|2024-11-07 08:20:00|19.33|19.27|19.29|19.23|19.33|19.27|19.27|19.21|61
1730967900000|2024-11-07 08:25:00|19.28|19.22|19.34|19.28|19.37|19.31|19.24|19.18|55
1730968200000|2024-11-07 08:30:00|19.33|19.27|19.35|19.29|19.38|19.32|19.28|19.22|95
1730968500000|2024-11-07 08:35:00|19.36|19.3|19.42|19.36|19.42|19.36|19.35|19.29|114
1730968800000|2024-11-07 08:40:00|19.43|19.37|19.42|19.36|19.47|19.41|19.39|19.33|88
1730969100000|2024-11-07 08:45:00|19.41|19.35|19.39|19.33|19.42|19.36|19.36|19.3|65
1730969400000|2024-11-07 08:50:00|19.4|19.34|19.37|19.31|19.4|19.34|19.35|19.29|59
1730969700000|2024-11-07 08:55:00|19.36|19.3|19.36|19.3|19.37|19.31|19.31|19.25|61
1730970000000|2024-11-07 09:00:00|19.37|19.31|19.28|19.22|19.37|19.31|19.27|19.21|68
1730970300000|2024-11-07 09:05:00|19.29|19.23|19.27|19.21|19.31|19.25|19.26|19.2|53
1730970600000|2024-11-07 09:10:00|19.26|19.2|19.25|19.19|19.27|19.21|19.2|19.14|66
1730970900000|2024-11-07 09:15:00|19.26|19.2|19.2|19.14|19.27|19.21|19.2|19.14|55
1730971200000|2024-11-07 09:20:00|19.21|19.15|19.23|19.17|19.23|19.17|19.18|19.12|65
1730971500000|2024-11-07 09:25:00|19.22|19.16|19.22|19.16|19.24|19.18|19.16|19.1|61
1730971800000|2024-11-07 09:30:00|19.21|19.15|19.22|19.16|19.23|19.17|19.15|19.09|59
1730972100000|2024-11-07 09:35:00|19.23|19.17|19.21|19.15|19.26|19.2|19.19|19.13|65
1730972400000|2024-11-07 09:40:00|19.2|19.14|19.23|19.17|19.25|19.19|19.19|19.13|28
1730972700000|2024-11-07 09:45:00|19.24|19.18|19.24|19.18|19.28|19.22|19.22|19.16|81
1730973000000|2024-11-07 09:50:00|19.23|19.17|19.23|19.17|19.25|19.19|19.17|19.11|75
1730973300000|2024-11-07 09:55:00|19.22|19.16|19.22|19.16|19.26|19.2|19.19|19.13|57
1730973600000|2024-11-07 10:00:00|19.23|19.17|19.09|19.03|19.23|19.17|19.05|18.99|100
1730973900000|2024-11-07 10:05:00|19.08|19.02|19.1|19.04|19.12|19.06|19.06|19|109
1730974200000|2024-11-07 10:10:00|19.09|19.03|19.24|19.18|19.25|19.19|19.09|19.03|88
1730974500000|2024-11-07 10:15:00|19.23|19.17|19.21|19.15|19.25|19.19|19.2|19.14|79
1730974800000|2024-11-07 10:20:00|19.22|19.16|19.15|19.09|19.22|19.16|19.12|19.06|84
1730975100000|2024-11-07 10:25:00|19.14|19.08|19.16|19.1|19.19|19.13|19.11|19.05|89
1730975400000|2024-11-07 10:30:00|19.15|19.09|19.11|19.05|19.16|19.1|19.09|19.03|79
1730975700000|2024-11-07 10:35:00|19.12|19.06|19.08|19.02|19.15|19.09|19.08|19.02|117
1730976000000|2024-11-07 10:40:00|19.07|19.01|19.15|19.09|19.16|19.1|19.05|18.99|135
1730976300000|2024-11-07 10:45:00|19.14|19.08|19.21|19.15|19.23|19.17|19.14|19.08|77
1730976600000|2024-11-07 10:50:00|19.22|19.16|19.22|19.16|19.26|19.2|19.19|19.13|59
1730976900000|2024-11-07 10:55:00|19.21|19.15|19.24|19.18|19.26|19.2|19.2|19.14|60
1730977200000|2024-11-07 11:00:00|19.23|19.17|19.25|19.19|19.3|19.24|19.21|19.15|73
1730977500000|2024-11-07 11:05:00|19.26|19.2|19.28|19.22|19.28|19.22|19.19|19.13|51
1730977800000|2024-11-07 11:10:00|19.27|19.21|19.28|19.22|19.3|19.24|19.26|19.2|36
1730978100000|2024-11-07 11:15:00|19.27|19.21|19.29|19.23|19.31|19.25|19.25|19.19|57
1730978400000|2024-11-07 11:20:00|19.28|19.22|19.31|19.25|19.35|19.29|19.27|19.21|68
1730978700000|2024-11-07 11:25:00|19.3|19.24|19.29|19.23|19.32|19.26|19.27|19.21|70
1730979000000|2024-11-07 11:30:00|19.3|19.24|19.26|19.2|19.3|19.24|19.25|19.19|59
1730979300000|2024-11-07 11:35:00|19.27|19.21|19.29|19.23|19.3|19.24|19.23|19.17|55
1730979600000|2024-11-07 11:40:00|19.28|19.22|19.26|19.2|19.28|19.22|19.24|19.18|39
1730979900000|2024-11-07 11:45:00|19.27|19.21|19.24|19.18|19.29|19.23|19.22|19.16|42
1730980200000|2024-11-07 11:50:00|19.23|19.17|19.16|19.1|19.28|19.22|19.15|19.09|52
1730980500000|2024-11-07 11:55:00|19.17|19.11|19.11|19.05|19.19|19.13|19.09|19.03|91
1730980800000|2024-11-07 12:00:00|19.1|19.04|19.21|19.15|19.22|19.16|19.1|19.04|116
1730981100000|2024-11-07 12:05:00|19.2|19.14|19.22|19.16|19.24|19.18|19.17|19.11|61
1730981400000|2024-11-07 12:10:00|19.23|19.17|19.33|19.27|19.33|19.27|19.2|19.14|75
1730981700000|2024-11-07 12:15:00|19.32|19.26|19.25|19.19|19.34|19.28|19.24|19.18|84
1730982000000|2024-11-07 12:20:00|19.24|19.18|19.22|19.16|19.25|19.19|19.18|19.12|68
1730982300000|2024-11-07 12:25:00|19.23|19.17|19.24|19.18|19.27|19.21|19.2|19.14|52
1730982600000|2024-11-07 12:30:00|19.23|19.17|19.26|19.2|19.26|19.2|19.2|19.14|86
1730982900000|2024-11-07 12:35:00|19.25|19.19|19.25|19.19|19.25|19.19|19.19|19.13|76
1730983200000|2024-11-07 12:40:00|19.24|19.18|19.24|19.18|19.26|19.2|19.18|19.12|83
1730983500000|2024-11-07 12:45:00|19.25|19.19|19.12|19.06|19.27|19.21|19.12|19.06|116
1730983800000|2024-11-07 12:50:00|19.13|19.07|19.13|19.07|19.15|19.09|19.1|19.04|103
1730984100000|2024-11-07 12:55:00|19.12|19.06|19.08|19.02|19.13|19.07|19.07|19.01|79
1730984400000|2024-11-07 13:00:00|19.09|19.03|19.09|19.03|19.12|19.06|19.05|18.99|160
1730984700000|2024-11-07 13:05:00|19.08|19.02|19.09|19.03|19.11|19.05|19.04|18.98|128
1730985000000|2024-11-07 13:10:00|19.08|19.02|19.14|19.08|19.17|19.11|19.04|18.98|93
1730985300000|2024-11-07 13:15:00|19.13|19.07|19.06|19|19.17|19.11|19.06|19|110
1730985600000|2024-11-07 13:20:00|19.05|18.99|18.95|18.89|19.06|19|18.94|18.88|130
1730985900000|2024-11-07 13:25:00|18.94|18.88|19.02|18.96|19.07|19.01|18.94|18.88|116
1730986200000|2024-11-07 13:30:00|19.03|18.97|18.97|18.91|19.04|18.98|18.95|18.89|150
1730986500000|2024-11-07 13:35:00|18.96|18.9|18.85|18.79|18.98|18.92|18.85|18.79|138
1730986800000|2024-11-07 13:40:00|18.84|18.78|18.82|18.76|18.91|18.85|18.67|18.61|171
1730987100000|2024-11-07 13:45:00|18.83|18.77|18.78|18.72|18.91|18.85|18.74|18.68|196
1730987400000|2024-11-07 13:50:00|18.77|18.71|18.76|18.7|18.78|18.72|18.57|18.51|203
1730987700000|2024-11-07 13:55:00|18.75|18.69|18.68|18.62|18.76|18.7|18.67|18.61|136
1730988000000|2024-11-07 14:00:00|18.67|18.61|18.68|18.62|18.77|18.71|18.63|18.57|183
1730988300000|2024-11-07 14:05:00|18.69|18.63|18.73|18.67|18.73|18.67|18.62|18.56|138
1730988600000|2024-11-07 14:10:00|18.74|18.68|18.73|18.67|18.79|18.73|18.71|18.65|108
1730988900000|2024-11-07 14:15:00|18.72|18.66|18.8|18.74|18.8|18.74|18.68|18.62|151
1730989200000|2024-11-07 14:20:00|18.81|18.75|18.84|18.78|18.86|18.8|18.78|18.72|112
1730989500000|2024-11-07 14:25:00|18.85|18.79|18.87|18.81|18.9|18.84|18.84|18.78|113
1730989800000|2024-11-07 14:30:00|18.88|18.82|18.83|18.77|18.97|18.91|18.81|18.75|144
1730990100000|2024-11-07 14:35:00|18.82|18.76|18.86|18.8|18.89|18.83|18.78|18.72|213
1730990400000|2024-11-07 14:40:00|18.85|18.79|18.78|18.72|18.91|18.85|18.78|18.72|160
1730990700000|2024-11-07 14:45:00|18.77|18.71|18.76|18.7|18.82|18.76|18.71|18.65|204
1730991000000|2024-11-07 14:50:00|18.75|18.69|18.9|18.84|18.93|18.87|18.74|18.68|188
1730991300000|2024-11-07 14:55:00|18.91|18.85|18.95|18.89|18.99|18.93|18.9|18.84|153
1730991600000|2024-11-07 15:00:00|18.96|18.9|18.92|18.86|18.98|18.92|18.87|18.81|191
1730991900000|2024-11-07 15:05:00|18.93|18.87|19.08|19.02|19.08|19.02|18.9|18.84|194
1730992200000|2024-11-07 15:10:00|19.07|19.01|19.14|19.08|19.17|19.11|19.07|19.01|162
1730992500000|2024-11-07 15:15:00|19.13|19.07|19.2|19.14|19.22|19.16|19.13|19.07|146
1730992800000|2024-11-07 15:20:00|19.19|19.13|19.16|19.1|19.19|19.13|19.13|19.07|165
1730993100000|2024-11-07 15:25:00|19.15|19.09|19.18|19.12|19.21|19.15|19.14|19.08|138
1730993400000|2024-11-07 15:30:00|19.19|19.13|19.13|19.07|19.2|19.14|19.11|19.05|167
1730993700000|2024-11-07 15:35:00|19.14|19.08|19.24|19.18|19.24|19.18|19.13|19.07|133
1730994000000|2024-11-07 15:40:00|19.23|19.17|19.18|19.12|19.25|19.19|19.17|19.11|146
1730994300000|2024-11-07 15:45:00|19.19|19.13|19.3|19.24|19.31|19.25|19.15|19.09|176
1730994600000|2024-11-07 15:50:00|19.31|19.25|19.4|19.34|19.4|19.34|19.3|19.24|106
1730994900000|2024-11-07 15:55:00|19.39|19.33|19.46|19.4|19.5|19.44|19.39|19.33|118
1730995200000|2024-11-07 16:00:00|19.47|19.41|19.43|19.37|19.6|19.54|19.39|19.33|239
1730995500000|2024-11-07 16:05:00|19.42|19.36|19.4|19.34|19.44|19.38|19.34|19.28|176
1730995800000|2024-11-07 16:10:00|19.39|19.33|19.36|19.3|19.43|19.37|19.3|19.24|187
1730996100000|2024-11-07 16:15:00|19.35|19.29|19.35|19.29|19.37|19.31|19.28|19.22|220
1730996400000|2024-11-07 16:20:00|19.36|19.3|19.27|19.21|19.37|19.31|19.24|19.18|148
1730996700000|2024-11-07 16:25:00|19.28|19.22|19.3|19.24|19.31|19.25|19.24|19.18|183
1730997000000|2024-11-07 16:30:00|19.31|19.25|19.34|19.28|19.38|19.32|19.27|19.21|196
1730997300000|2024-11-07 16:35:00|19.33|19.27|19.37|19.31|19.39|19.33|19.25|19.19|152
1730997600000|2024-11-07 16:40:00|19.36|19.3|19.34|19.28|19.39|19.33|19.34|19.28|133
1730997900000|2024-11-07 16:45:00|19.35|19.29|19.4|19.34|19.46|19.4|19.34|19.28|149
1730998200000|2024-11-07 16:50:00|19.41|19.35|19.44|19.38|19.48|19.42|19.4|19.34|164
1730998500000|2024-11-07 16:55:00|19.43|19.37|19.41|19.35|19.45|19.39|19.39|19.33|111
1730998800000|2024-11-07 17:00:00|19.42|19.36|19.39|19.33|19.47|19.41|19.37|19.31|170
1730999100000|2024-11-07 17:05:00|19.4|19.34|19.39|19.33|19.4|19.34|19.3|19.24|134
1730999400000|2024-11-07 17:10:00|19.38|19.32|19.49|19.43|19.5|19.44|19.38|19.32|144
1730999700000|2024-11-07 17:15:00|19.48|19.42|19.55|19.49|19.57|19.51|19.44|19.38|174
1731000000000|2024-11-07 17:20:00|19.54|19.48|19.53|19.47|19.54|19.48|19.46|19.4|202
1731000300000|2024-11-07 17:25:00|19.52|19.46|19.45|19.39|19.52|19.46|19.44|19.38|164
1731000600000|2024-11-07 17:30:00|19.44|19.38|19.46|19.4|19.5|19.44|19.41|19.35|148
1731000900000|2024-11-07 17:35:00|19.45|19.39|19.41|19.35|19.5|19.44|19.4|19.34|133
1731001200000|2024-11-07 17:40:00|19.4|19.34|19.44|19.38|19.45|19.39|19.37|19.31|125
1731001500000|2024-11-07 17:45:00|19.45|19.39|19.49|19.43|19.5|19.44|19.42|19.36|119
1731001800000|2024-11-07 17:50:00|19.5|19.44|19.48|19.42|19.52|19.46|19.45|19.39|111
1731002100000|2024-11-07 17:55:00|19.49|19.43|19.51|19.45|19.54|19.48|19.46|19.4|119
1731002400000|2024-11-07 18:00:00|19.5|19.44|19.38|19.32|19.56|19.5|19.38|19.32|141
1731002700000|2024-11-07 18:05:00|19.39|19.33|19.32|19.26|19.4|19.34|19.24|19.18|176
1731003000000|2024-11-07 18:10:00|19.31|19.25|19.31|19.25|19.32|19.26|19.25|19.19|135
1731003300000|2024-11-07 18:15:00|19.3|19.24|19.45|19.39|19.46|19.4|19.29|19.23|84
1731003600000|2024-11-07 18:20:00|19.46|19.4|19.62|19.56|19.67|19.61|19.46|19.4|143
1731003900000|2024-11-07 18:25:00|19.61|19.55|19.67|19.61|19.67|19.61|19.59|19.53|149
1731004200000|2024-11-07 18:30:00|19.66|19.6|19.66|19.6|19.78|19.72|19.6|19.54|187
1731004500000|2024-11-07 18:35:00|19.67|19.61|19.64|19.58|19.72|19.66|19.57|19.51|186
1731004800000|2024-11-07 18:40:00|19.63|19.57|19.62|19.56|19.65|19.59|19.58|19.52|146
1731005100000|2024-11-07 18:45:00|19.63|19.57|19.6|19.54|19.66|19.6|19.56|19.5|142
1731005400000|2024-11-07 18:50:00|19.59|19.53|19.5|19.44|19.62|19.56|19.45|19.39|133
1731005700000|2024-11-07 18:55:00|19.51|19.45|19.49|19.43|19.54|19.48|19.46|19.4|109
1731006000000|2024-11-07 19:00:00|19.5|19.44|19.35|19.29|19.51|19.45|19.33|19.27|264
1731006300000|2024-11-07 19:05:00|19.34|19.28|19.4|19.34|19.46|19.4|19.33|19.27|211
1731006600000|2024-11-07 19:10:00|19.39|19.33|19.41|19.35|19.45|19.39|19.37|19.31|178
1731006900000|2024-11-07 19:15:00|19.43|19.37|19.27|19.21|19.44|19.38|19.27|19.21|159
1731007200000|2024-11-07 19:20:00|19.28|19.22|19.35|19.29|19.35|19.29|19.26|19.2|180
1731007500000|2024-11-07 19:25:00|19.34|19.28|19.32|19.26|19.39|19.33|19.31|19.25|119
1731007800000|2024-11-07 19:30:00|19.31|19.25|19.38|19.32|19.42|19.36|19.28|19.22|153
1731008100000|2024-11-07 19:35:00|19.37|19.31|19.37|19.31|19.41|19.35|19.34|19.28|145
1731008400000|2024-11-07 19:40:00|19.36|19.3|19.2|19.14|19.38|19.32|19.08|19.02|175
1731008700000|2024-11-07 19:45:00|19.19|19.13|19.31|19.25|19.31|19.25|19.19|19.13|191
1731009000000|2024-11-07 19:50:00|19.3|19.24|19.35|19.29|19.38|19.32|19.29|19.23|158
1731009300000|2024-11-07 19:55:00|19.36|19.3|19.41|19.35|19.41|19.35|19.36|19.3|108
1731009600000|2024-11-07 20:00:00|19.4|19.34|19.39|19.33|19.43|19.37|19.36|19.3|142
1731009900000|2024-11-07 20:05:00|19.4|19.34|19.38|19.32|19.41|19.35|19.35|19.29|135
1731010200000|2024-11-07 20:10:00|19.37|19.31|19.37|19.31|19.42|19.36|19.36|19.3|137
1731010500000|2024-11-07 20:15:00|19.38|19.32|19.32|19.26|19.39|19.33|19.3|19.24|115
1731010800000|2024-11-07 20:20:00|19.33|19.27|19.27|19.21|19.39|19.33|19.26|19.2|186
1731011100000|2024-11-07 20:25:00|19.28|19.22|19.23|19.17|19.28|19.22|19.2|19.14|118
1731011400000|2024-11-07 20:30:00|19.24|19.18|19.35|19.29|19.36|19.3|19.23|19.17|162
1731011700000|2024-11-07 20:35:00|19.34|19.28|19.34|19.28|19.35|19.29|19.29|19.23|127
1731012000000|2024-11-07 20:40:00|19.35|19.29|19.33|19.27|19.38|19.32|19.31|19.25|105
1731012300000|2024-11-07 20:45:00|19.32|19.26|19.32|19.26|19.37|19.31|19.28|19.22|149
1731012600000|2024-11-07 20:50:00|19.31|19.25|19.3|19.24|19.35|19.29|19.27|19.21|150
1731012900000|2024-11-07 20:55:00|19.31|19.25|19.29|19.23|19.36|19.3|19.28|19.22|81
1731013200000|2024-11-07 21:00:00|19.3|19.24|19.29|19.23|19.32|19.26|19.23|19.17|104
1731013500000|2024-11-07 21:05:00|19.28|19.22|19.32|19.26|19.38|19.32|19.28|19.22|97
1731013800000|2024-11-07 21:10:00|19.33|19.27|19.31|19.25|19.37|19.31|19.3|19.24|41
1731014100000|2024-11-07 21:15:00|19.32|19.26|19.3|19.24|19.33|19.27|19.24|19.18|103
1731014400000|2024-11-07 21:20:00|19.31|19.25|19.33|19.27|19.37|19.31|19.28|19.22|77
1731014700000|2024-11-07 21:25:00|19.34|19.28|19.39|19.33|19.44|19.38|19.33|19.27|78
1731015000000|2024-11-07 21:30:00|19.38|19.32|19.34|19.28|19.39|19.33|19.33|19.27|83
1731015300000|2024-11-07 21:35:00|19.33|19.27|19.44|19.38|19.46|19.4|19.33|19.27|84
1731015600000|2024-11-07 21:40:00|19.43|19.37|19.48|19.42|19.53|19.47|19.43|19.37|66
1731015900000|2024-11-07 21:45:00|19.49|19.43|19.56|19.5|19.57|19.51|19.47|19.41|72
1731016200000|2024-11-07 21:50:00|19.55|19.49|19.49|19.43|19.55|19.49|19.46|19.4|113
1731016500000|2024-11-07 21:55:00|19.5|19.44|19.34|19.28|19.5|19.44|19.33|19.27|84
1731016800000|2024-11-07 22:00:00|19.33|19.27|19.39|19.33|19.45|19.39|19.33|19.27|111
1731017100000|2024-11-07 22:05:00|19.38|19.32|19.28|19.22|19.41|19.35|19.27|19.21|89
1731017400000|2024-11-07 22:10:00|19.27|19.21|19.17|19.11|19.29|19.23|19.12|19.06|97
1731017700000|2024-11-07 22:15:00|19.16|19.1|19.23|19.17|19.27|19.21|19.12|19.06|138
1731018000000|2024-11-07 22:20:00|19.22|19.16|19.16|19.1|19.23|19.17|19.13|19.07|91
1731018300000|2024-11-07 22:25:00|19.15|19.09|19.15|19.09|19.16|19.1|19.09|19.03|77
1731018600000|2024-11-07 22:30:00|19.14|19.08|19.19|19.13|19.23|19.17|19.14|19.08|66
1731018900000|2024-11-07 22:35:00|19.18|19.12|19.15|19.09|19.21|19.15|19.12|19.06|70
1731019200000|2024-11-07 22:40:00|19.14|19.08|19.14|19.08|19.16|19.1|19.12|19.06|37
1731019500000|2024-11-07 22:45:00|19.13|19.07|19.19|19.13|19.21|19.15|19.13|19.07|39
1731019800000|2024-11-07 22:50:00|19.18|19.12|19.18|19.12|19.19|19.13|19.13|19.07|68
1731020100000|2024-11-07 22:55:00|19.17|19.11|19.18|19.12|19.2|19.14|19.13|19.07|52
1731020400000|2024-11-07 23:00:00|19.2|19.14|19.14|19.08|19.29|19.23|19.12|19.06|117
1731020700000|2024-11-07 23:05:00|19.13|19.07|19.09|19.03|19.15|19.09|19.05|18.99|131
1731021000000|2024-11-07 23:10:00|19.08|19.02|19.11|19.05|19.12|19.06|19.04|18.98|104
1731021300000|2024-11-07 23:15:00|19.12|19.06|19.22|19.16|19.27|19.21|19.11|19.05|127
1731021600000|2024-11-07 23:20:00|19.21|19.15|19.23|19.17|19.26|19.2|19.17|19.11|137
1731021900000|2024-11-07 23:25:00|19.22|19.16|19.22|19.16|19.24|19.18|19.17|19.11|83
1731022200000|2024-11-07 23:30:00|19.21|19.15|19.25|19.19|19.29|19.23|19.18|19.12|105
1731022500000|2024-11-07 23:35:00|19.26|19.2|19.34|19.28|19.34|19.28|19.22|19.16|97
1731022800000|2024-11-07 23:40:00|19.33|19.27|19.38|19.32|19.38|19.32|19.32|19.26|74
1731023100000|2024-11-07 23:45:00|19.39|19.33|19.37|19.31|19.43|19.37|19.35|19.29|91
1731023400000|2024-11-07 23:50:00|19.36|19.3|19.35|19.29|19.37|19.31|19.33|19.27|64
1731023700000|2024-11-07 23:55:00|19.36|19.3|19.36|19.3|19.38|19.32|19.32|19.26|41
1731024000000|2024-11-08 00:00:00|19.35|19.29|19.5|19.44|19.54|19.48|19.35|19.29|134
1731024300000|2024-11-08 00:05:00|19.51|19.45|19.67|19.61|19.68|19.62|19.48|19.42|160
1731024600000|2024-11-08 00:10:00|19.66|19.6|19.85|19.79|19.87|19.81|19.66|19.6|148
1731024900000|2024-11-08 00:15:00|19.87|19.81|19.77|19.71|19.95|19.89|19.75|19.69|189
1731025200000|2024-11-08 00:20:00|19.78|19.72|19.72|19.66|19.83|19.77|19.7|19.64|145
1731025500000|2024-11-08 00:25:00|19.71|19.65|19.74|19.68|19.78|19.72|19.7|19.64|88
1731025800000|2024-11-08 00:30:00|19.75|19.69|19.64|19.58|19.79|19.73|19.64|19.58|143
1731026100000|2024-11-08 00:35:00|19.63|19.57|19.54|19.48|19.63|19.57|19.54|19.48|124
1731026400000|2024-11-08 00:40:00|19.53|19.47|19.6|19.54|19.61|19.55|19.49|19.43|92
1731026700000|2024-11-08 00:45:00|19.61|19.55|19.56|19.5|19.65|19.59|19.55|19.49|101
1731027000000|2024-11-08 00:50:00|19.55|19.49|19.5|19.44|19.55|19.49|19.48|19.42|97
1731027300000|2024-11-08 00:55:00|19.49|19.43|19.5|19.44|19.55|19.49|19.46|19.4|87
1731027600000|2024-11-08 01:00:00|19.49|19.43|19.54|19.48|19.59|19.53|19.43|19.37|116
1731027900000|2024-11-08 01:05:00|19.55|19.49|19.54|19.48|19.61|19.55|19.49|19.43|119
1731028200000|2024-11-08 01:10:00|19.55|19.49|19.56|19.5|19.59|19.53|19.52|19.46|106
1731028500000|2024-11-08 01:15:00|19.57|19.51|19.52|19.46|19.57|19.51|19.52|19.46|100
1731028800000|2024-11-08 01:20:00|19.53|19.47|19.57|19.51|19.58|19.52|19.52|19.46|120
1731029100000|2024-11-08 01:25:00|19.58|19.52|19.5|19.44|19.58|19.52|19.48|19.42|97
1731029400000|2024-11-08 01:30:00|19.51|19.45|19.41|19.35|19.51|19.45|19.4|19.34|97
1731029700000|2024-11-08 01:35:00|19.4|19.34|19.3|19.24|19.41|19.35|19.24|19.18|134
1731030000000|2024-11-08 01:40:00|19.31|19.25|19.28|19.22|19.31|19.25|19.25|19.19|132
1731030300000|2024-11-08 01:45:00|19.29|19.23|19.3|19.24|19.37|19.31|19.25|19.19|140
1731030600000|2024-11-08 01:50:00|19.29|19.23|19.31|19.25|19.33|19.27|19.27|19.21|133
1731030900000|2024-11-08 01:55:00|19.3|19.24|19.37|19.31|19.38|19.32|19.29|19.23|92
1731031200000|2024-11-08 02:00:00|19.36|19.3|19.35|19.29|19.41|19.35|19.33|19.27|104
1731031500000|2024-11-08 02:05:00|19.36|19.3|19.26|19.2|19.36|19.3|19.26|19.2|102
1731031800000|2024-11-08 02:10:00|19.27|19.21|19.31|19.25|19.34|19.28|19.26|19.2|63
1731032100000|2024-11-08 02:15:00|19.32|19.26|19.27|19.21|19.35|19.29|19.23|19.17|103
1731032400000|2024-11-08 02:20:00|19.26|19.2|19.22|19.16|19.34|19.28|19.21|19.15|93
1731032700000|2024-11-08 02:25:00|19.23|19.17|19.19|19.13|19.29|19.23|19.17|19.11|83
1731033000000|2024-11-08 02:30:00|19.2|19.14|19.25|19.19|19.28|19.22|19.19|19.13|94
1731033300000|2024-11-08 02:35:00|19.26|19.2|19.2|19.14|19.34|19.28|19.2|19.14|77
1731033600000|2024-11-08 02:40:00|19.19|19.13|19.21|19.15|19.26|19.2|19.19|19.13|62
1731033900000|2024-11-08 02:45:00|19.22|19.16|19.23|19.17|19.3|19.24|19.22|19.16|94
1731034200000|2024-11-08 02:50:00|19.24|19.18|19.21|19.15|19.27|19.21|19.21|19.15|100
1731034500000|2024-11-08 02:55:00|19.2|19.14|19.16|19.1|19.2|19.14|19.14|19.08|71
1731034800000|2024-11-08 03:00:00|19.17|19.11|19.19|19.13|19.19|19.13|19.12|19.06|91
1731035100000|2024-11-08 03:05:00|19.18|19.12|19.28|19.22|19.29|19.23|19.17|19.11|77
1731035400000|2024-11-08 03:10:00|19.29|19.23|19.3|19.24|19.33|19.27|19.28|19.22|58
1731035700000|2024-11-08 03:15:00|19.31|19.25|19.29|19.23|19.35|19.29|19.29|19.23|72
1731036000000|2024-11-08 03:20:00|19.3|19.24|19.3|19.24|19.35|19.29|19.29|19.23|57
1731036300000|2024-11-08 03:25:00|19.29|19.23|19.3|19.24|19.31|19.25|19.26|19.2|30
1731036600000|2024-11-08 03:30:00|19.31|19.25|19.3|19.24|19.35|19.29|19.29|19.23|40
1731036900000|2024-11-08 03:35:00|19.31|19.25|19.34|19.28|19.35|19.29|19.29|19.23|54
1731037200000|2024-11-08 03:40:00|19.35|19.29|19.43|19.37|19.43|19.37|19.34|19.28|53
1731037500000|2024-11-08 03:45:00|19.42|19.36|19.45|19.39|19.45|19.39|19.41|19.35|68
1731037800000|2024-11-08 03:50:00|19.44|19.38|19.47|19.41|19.51|19.45|19.42|19.36|45
1731038100000|2024-11-08 03:55:00|19.48|19.42|19.51|19.45|19.53|19.47|19.48|19.42|36
1731038400000|2024-11-08 04:00:00|19.52|19.46|19.53|19.47|19.54|19.48|19.48|19.42|58
1731038700000|2024-11-08 04:05:00|19.54|19.48|19.51|19.45|19.59|19.53|19.49|19.43|81
1731039000000|2024-11-08 04:10:00|19.5|19.44|19.56|19.5|19.59|19.53|19.47|19.41|69
1731039300000|2024-11-08 04:15:00|19.55|19.49|19.54|19.48|19.59|19.53|19.53|19.47|58
1731039600000|2024-11-08 04:20:00|19.55|19.49|19.57|19.51|19.59|19.53|19.53|19.47|75
1731039900000|2024-11-08 04:25:00|19.56|19.5|19.5|19.44|19.57|19.51|19.5|19.44|40
1731040200000|2024-11-08 04:30:00|19.51|19.45|19.52|19.46|19.58|19.52|19.49|19.43|76
1731040500000|2024-11-08 04:35:00|19.53|19.47|19.48|19.42|19.53|19.47|19.47|19.41|49
1731040800000|2024-11-08 04:40:00|19.49|19.43|19.47|19.41|19.51|19.45|19.45|19.39|31
1731041100000|2024-11-08 04:45:00|19.48|19.42|19.5|19.44|19.51|19.45|19.44|19.38|65
1731041400000|2024-11-08 04:50:00|19.51|19.45|19.55|19.49|19.57|19.51|19.49|19.43|41
1731041700000|2024-11-08 04:55:00|19.54|19.48|19.53|19.47|19.55|19.49|19.51|19.45|44
1731042000000|2024-11-08 05:00:00|19.52|19.46|19.68|19.62|19.73|19.67|19.51|19.45|112
1731042300000|2024-11-08 05:05:00|19.67|19.61|19.82|19.76|19.83|19.77|19.67|19.61|76
1731042600000|2024-11-08 05:10:00|19.83|19.77|19.83|19.77|19.86|19.8|19.77|19.71|86
1731042900000|2024-11-08 05:15:00|19.82|19.76|19.8|19.74|19.83|19.77|19.75|19.69|71
1731043200000|2024-11-08 05:20:00|19.79|19.73|19.76|19.7|19.8|19.74|19.7|19.64|54
1731043500000|2024-11-08 05:25:00|19.75|19.69|19.78|19.72|19.79|19.73|19.74|19.68|46
1731043800000|2024-11-08 05:30:00|19.77|19.71|19.74|19.68|19.81|19.75|19.72|19.66|54
1731044100000|2024-11-08 05:35:00|19.77|19.71|19.79|19.73|19.81|19.75|19.77|19.71|15
1731044400000|2024-11-08 05:40:00|19.8|19.74|19.76|19.7|19.82|19.76|19.74|19.68|71
1731044700000|2024-11-08 05:45:00|19.77|19.71|19.79|19.73|19.81|19.75|19.77|19.71|47
1731045000000|2024-11-08 05:50:00|19.81|19.75|19.88|19.82|19.88|19.82|19.8|19.74|39
1731045300000|2024-11-08 05:55:00|19.87|19.81|19.97|19.91|19.97|19.91|19.83|19.77|57
1731045600000|2024-11-08 06:00:00|19.96|19.9|19.83|19.77|19.97|19.91|19.79|19.73|73
1731045900000|2024-11-08 06:05:00|19.84|19.78|19.8|19.74|19.84|19.78|19.76|19.7|58
1731046200000|2024-11-08 06:10:00|19.79|19.73|19.84|19.78|19.86|19.8|19.79|19.73|73
1731046500000|2024-11-08 06:15:00|19.83|19.77|19.9|19.84|19.91|19.85|19.82|19.76|86
1731046800000|2024-11-08 06:20:00|19.89|19.83|19.83|19.77|19.89|19.83|19.78|19.72|64
1731047100000|2024-11-08 06:25:00|19.82|19.76|19.8|19.74|19.83|19.77|19.78|19.72|37
1731047400000|2024-11-08 06:30:00|19.79|19.73|19.83|19.77|19.85|19.79|19.78|19.72|59
1731047700000|2024-11-08 06:35:00|19.84|19.78|19.9|19.84|19.96|19.9|19.84|19.78|72
1731048000000|2024-11-08 06:40:00|19.89|19.83|19.91|19.85|19.97|19.91|19.88|19.82|70
1731048300000|2024-11-08 06:45:00|19.92|19.86|20.03|19.97|20.03|19.97|19.91|19.85|68
1731048600000|2024-11-08 06:50:00|20.04|19.98|20.1|20.04|20.23|20.17|20.04|19.98|99
1731048900000|2024-11-08 06:55:00|20.09|20.03|20.1|20.04|20.16|20.1|20.02|19.96|125
1731049200000|2024-11-08 07:00:00|20.09|20.03|20.16|20.1|20.23|20.17|20.06|20|154
1731049500000|2024-11-08 07:05:00|20.17|20.11|20.02|19.96|20.21|20.15|20.01|19.95|104
1731049800000|2024-11-08 07:10:00|20.03|19.97|19.95|19.89|20.03|19.97|19.91|19.85|118
1731050100000|2024-11-08 07:15:00|19.94|19.88|19.96|19.9|20.01|19.95|19.89|19.83|130
1731050400000|2024-11-08 07:20:00|19.97|19.91|20.01|19.95|20.05|19.99|19.92|19.86|107
1731050700000|2024-11-08 07:25:00|20.02|19.96|20.11|20.05|20.12|20.06|19.99|19.93|77
1731051000000|2024-11-08 07:30:00|20.12|20.06|20.04|19.98|20.14|20.08|20.04|19.98|127
1731051300000|2024-11-08 07:35:00|20.05|19.99|20.02|19.96|20.07|20.01|20.01|19.95|102
1731051600000|2024-11-08 07:40:00|20.03|19.97|20.02|19.96|20.09|20.03|20.01|19.95|96
1731051900000|2024-11-08 07:45:00|20.01|19.95|20.05|19.99|20.11|20.05|19.97|19.91|90
1731052200000|2024-11-08 07:50:00|20.06|20|20.05|19.99|20.08|20.02|20.04|19.98|72
1731052500000|2024-11-08 07:55:00|20.06|20|20.01|19.95|20.07|20.01|19.94|19.88|84
1731052800000|2024-11-08 08:00:00|20|19.94|19.85|19.79|20.02|19.96|19.85|19.79|105
1731053100000|2024-11-08 08:05:00|19.86|19.8|19.87|19.81|19.9|19.84|19.8|19.74|118
1731053400000|2024-11-08 08:10:00|19.86|19.8|19.88|19.82|19.9|19.84|19.8|19.74|105
1731053700000|2024-11-08 08:15:00|19.89|19.83|19.84|19.78|19.92|19.86|19.8|19.74|100
1731054000000|2024-11-08 08:20:00|19.85|19.79|19.83|19.77|19.88|19.82|19.81|19.75|69
1731054300000|2024-11-08 08:25:00|19.82|19.76|19.83|19.77|19.86|19.8|19.77|19.71|72
1731054600000|2024-11-08 08:30:00|19.82|19.76|19.81|19.75|19.86|19.8|19.79|19.73|84
1731054900000|2024-11-08 08:35:00|19.8|19.74|19.76|19.7|19.81|19.75|19.74|19.68|68
1731055200000|2024-11-08 08:40:00|19.75|19.69|19.74|19.68|19.77|19.71|19.69|19.63|63
1731055500000|2024-11-08 08:45:00|19.75|19.69|19.79|19.73|19.83|19.77|19.74|19.68|66
1731055800000|2024-11-08 08:50:00|19.8|19.74|19.79|19.73|19.84|19.78|19.78|19.72|78
1731056100000|2024-11-08 08:55:00|19.78|19.72|19.71|19.65|19.79|19.73|19.71|19.65|43
1731056400000|2024-11-08 09:00:00|19.7|19.64|19.7|19.64|19.75|19.69|19.67|19.61|69
1731056700000|2024-11-08 09:05:00|19.69|19.63|19.77|19.71|19.8|19.74|19.68|19.62|85
1731057000000|2024-11-08 09:10:00|19.76|19.7|19.78|19.72|19.82|19.76|19.76|19.7|50
1731057300000|2024-11-08 09:15:00|19.79|19.73|19.83|19.77|19.84|19.78|19.78|19.72|51
1731057600000|2024-11-08 09:20:00|19.84|19.78|19.86|19.8|19.89|19.83|19.82|19.76|53
1731057900000|2024-11-08 09:25:00|19.87|19.81|19.89|19.83|19.9|19.84|19.85|19.79|47
1731058200000|2024-11-08 09:30:00|19.9|19.84|19.88|19.82|19.92|19.86|19.85|19.79|55
1731058500000|2024-11-08 09:35:00|19.87|19.81|19.84|19.78|19.88|19.82|19.83|19.77|20
1731058800000|2024-11-08 09:40:00|19.85|19.79|19.85|19.79|19.85|19.79|19.85|19.79|1
1731059100000|2024-11-08 09:45:00|19.82|19.76|19.76|19.7|19.82|19.76|19.75|19.69|43
1731059400000|2024-11-08 09:50:00|19.75|19.69|19.72|19.66|19.75|19.69|19.7|19.64|40
1731059700000|2024-11-08 09:55:00|19.73|19.67|19.74|19.68|19.75|19.69|19.72|19.66|32
1731060000000|2024-11-08 10:00:00|19.75|19.69|19.67|19.61|19.75|19.69|19.66|19.6|59
1731060300000|2024-11-08 10:05:00|19.68|19.62|19.64|19.58|19.69|19.63|19.63|19.57|35
1731060600000|2024-11-08 10:10:00|19.65|19.59|19.64|19.58|19.65|19.59|19.58|19.52|48
1731060900000|2024-11-08 10:15:00|19.65|19.59|19.57|19.51|19.65|19.59|19.55|19.49|57
1731061200000|2024-11-08 10:20:00|19.58|19.52|19.63|19.57|19.63|19.57|19.57|19.51|46
1731061500000|2024-11-08 10:25:00|19.64|19.58|19.69|19.63|19.69|19.63|19.62|19.56|52
1731061800000|2024-11-08 10:30:00|19.68|19.62|19.66|19.6|19.72|19.66|19.64|19.58|91
1731062100000|2024-11-08 10:35:00|19.65|19.59|19.65|19.59|19.67|19.61|19.64|19.58|63
1731062400000|2024-11-08 10:40:00|19.66|19.6|19.74|19.68|19.74|19.68|19.65|19.59|68
1731062700000|2024-11-08 10:45:00|19.73|19.67|19.74|19.68|19.75|19.69|19.68|19.62|74
1731063000000|2024-11-08 10:50:00|19.73|19.67|19.79|19.73|19.81|19.75|19.73|19.67|57
1731063300000|2024-11-08 10:55:00|19.78|19.72|19.76|19.7|19.84|19.78|19.75|19.69|65
1731063600000|2024-11-08 11:00:00|19.77|19.71|19.79|19.73|19.83|19.77|19.76|19.7|30
1731063900000|2024-11-08 11:05:00|19.78|19.72|19.77|19.71|19.8|19.74|19.74|19.68|70
1731064200000|2024-11-08 11:10:00|19.76|19.7|19.78|19.72|19.81|19.75|19.76|19.7|37
1731064500000|2024-11-08 11:15:00|19.77|19.71|19.78|19.72|19.78|19.72|19.75|19.69|59
1731064800000|2024-11-08 11:20:00|19.77|19.71|19.76|19.7|19.81|19.75|19.76|19.7|44
1731065100000|2024-11-08 11:25:00|19.77|19.71|19.77|19.71|19.78|19.72|19.7|19.64|63
1731065400000|2024-11-08 11:30:00|19.78|19.72|19.72|19.66|19.81|19.75|19.72|19.66|47
1731065700000|2024-11-08 11:35:00|19.73|19.67|19.75|19.69|19.76|19.7|19.71|19.65|39
1731066000000|2024-11-08 11:40:00|19.76|19.7|19.85|19.79|19.88|19.82|19.74|19.68|45
1731066300000|2024-11-08 11:45:00|19.86|19.8|19.82|19.76|19.86|19.8|19.81|19.75|35
1731066600000|2024-11-08 11:50:00|19.81|19.75|19.77|19.71|19.83|19.77|19.77|19.71|29
1731066900000|2024-11-08 11:55:00|19.78|19.72|19.69|19.63|19.78|19.72|19.66|19.6|72
1731067200000|2024-11-08 12:00:00|19.7|19.64|19.75|19.69|19.75|19.69|19.69|19.63|78
1731067500000|2024-11-08 12:05:00|19.74|19.68|19.71|19.65|19.78|19.72|19.71|19.65|44
1731067800000|2024-11-08 12:10:00|19.73|19.67|19.74|19.68|19.77|19.71|19.72|19.66|39
1731068100000|2024-11-08 12:15:00|19.75|19.69|19.78|19.72|19.8|19.74|19.74|19.68|34
1731068400000|2024-11-08 12:20:00|19.77|19.71|19.75|19.69|19.78|19.72|19.72|19.66|25
1731068700000|2024-11-08 12:25:00|19.74|19.68|19.72|19.66|19.75|19.69|19.68|19.62|33
1731069000000|2024-11-08 12:30:00|19.73|19.67|19.8|19.74|19.82|19.76|19.72|19.66|44
1731069300000|2024-11-08 12:35:00|19.81|19.75|19.78|19.72|19.84|19.78|19.77|19.71|58
1731069600000|2024-11-08 12:40:00|19.77|19.71|19.82|19.76|19.84|19.78|19.74|19.68|66
1731069900000|2024-11-08 12:45:00|19.83|19.77|19.93|19.87|19.96|19.9|19.81|19.75|82
1731070200000|2024-11-08 12:50:00|19.92|19.86|19.88|19.82|19.94|19.88|19.86|19.8|75
1731070500000|2024-11-08 12:55:00|19.87|19.81|19.92|19.86|19.94|19.88|19.87|19.81|40
1731070800000|2024-11-08 13:00:00|19.91|19.85|19.91|19.85|19.94|19.88|19.87|19.81|81
1731071100000|2024-11-08 13:05:00|19.92|19.86|19.83|19.77|19.93|19.87|19.82|19.76|102
1731071400000|2024-11-08 13:10:00|19.82|19.76|19.77|19.71|19.83|19.77|19.71|19.65|58
1731071700000|2024-11-08 13:15:00|19.76|19.7|19.79|19.73|19.82|19.76|19.74|19.68|72
1731072000000|2024-11-08 13:20:00|19.78|19.72|19.76|19.7|19.81|19.75|19.75|19.69|69
1731072300000|2024-11-08 13:25:00|19.75|19.69|19.75|19.69|19.77|19.71|19.72|19.66|47
1731072600000|2024-11-08 13:30:00|19.76|19.7|19.7|19.64|19.76|19.7|19.7|19.64|43
1731072900000|2024-11-08 13:35:00|19.71|19.65|19.69|19.63|19.75|19.69|19.68|19.62|49
1731073200000|2024-11-08 13:40:00|19.7|19.64|19.79|19.73|19.79|19.73|19.68|19.62|32
1731073500000|2024-11-08 13:45:00|19.8|19.74|19.83|19.77|19.88|19.82|19.8|19.74|74
1731073800000|2024-11-08 13:50:00|19.84|19.78|19.95|19.89|19.96|19.9|19.83|19.77|82
1731074100000|2024-11-08 13:55:00|19.96|19.9|20.05|19.99|20.07|20.01|19.96|19.9|82
1731074400000|2024-11-08 14:00:00|20.04|19.98|19.94|19.88|20.06|20|19.94|19.88|91
1731074700000|2024-11-08 14:05:00|19.95|19.89|19.99|19.93|20.02|19.96|19.94|19.88|87
1731075000000|2024-11-08 14:10:00|19.98|19.92|19.96|19.9|20|19.94|19.94|19.88|43
1731075300000|2024-11-08 14:15:00|19.89|19.83|19.89|19.83|19.91|19.85|19.87|19.81|9
1731075600000|2024-11-08 14:20:00|19.88|19.82|19.83|19.77|19.89|19.83|19.8|19.74|119
1731075900000|2024-11-08 14:25:00|19.84|19.78|19.86|19.8|19.86|19.8|19.81|19.75|99
1731076200000|2024-11-08 14:30:00|19.87|19.81|19.77|19.71|19.88|19.82|19.72|19.66|143
1731076500000|2024-11-08 14:35:00|19.76|19.7|19.83|19.77|19.94|19.88|19.75|19.69|127
1731076800000|2024-11-08 14:40:00|19.82|19.76|19.63|19.57|19.83|19.77|19.62|19.56|111
1731077100000|2024-11-08 14:45:00|19.64|19.58|19.52|19.46|19.7|19.64|19.51|19.45|172
1731077400000|2024-11-08 14:50:00|19.53|19.47|19.61|19.55|19.62|19.56|19.5|19.44|148
1731077700000|2024-11-08 14:55:00|19.6|19.54|19.57|19.51|19.6|19.54|19.52|19.46|98
1731078000000|2024-11-08 15:00:00|19.56|19.5|19.54|19.48|19.69|19.63|19.53|19.47|139
1731078300000|2024-11-08 15:05:00|19.53|19.47|19.47|19.41|19.55|19.49|19.38|19.32|168
1731078600000|2024-11-08 15:10:00|19.48|19.42|19.45|19.39|19.49|19.43|19.37|19.31|136
1731078900000|2024-11-08 15:15:00|19.46|19.4|19.59|19.53|19.59|19.53|19.42|19.36|146
1731079200000|2024-11-08 15:20:00|19.6|19.54|19.68|19.62|19.68|19.62|19.56|19.5|92
1731079500000|2024-11-08 15:25:00|19.78|19.72|19.72|19.66|19.8|19.74|19.71|19.65|141
1731079800000|2024-11-08 15:30:00|19.73|19.67|19.71|19.65|19.83|19.77|19.69|19.63|163
1731080100000|2024-11-08 15:35:00|19.72|19.66|19.64|19.58|19.72|19.66|19.61|19.55|140
1731080400000|2024-11-08 15:40:00|19.65|19.59|19.7|19.64|19.73|19.67|19.64|19.58|98
1731080700000|2024-11-08 15:45:00|19.69|19.63|19.72|19.66|19.77|19.71|19.59|19.53|156
1731081000000|2024-11-08 15:50:00|19.73|19.67|19.78|19.72|19.85|19.79|19.7|19.64|149
1731081300000|2024-11-08 15:55:00|19.77|19.71|19.74|19.68|19.78|19.72|19.73|19.67|86
1731081600000|2024-11-08 16:00:00|19.73|19.67|19.8|19.74|19.81|19.75|19.7|19.64|124
1731081900000|2024-11-08 16:05:00|19.81|19.75|19.72|19.66|19.86|19.8|19.71|19.65|113
1731082200000|2024-11-08 16:10:00|19.73|19.67|19.75|19.69|19.78|19.72|19.69|19.63|110
1731082500000|2024-11-08 16:15:00|19.74|19.68|19.78|19.72|19.83|19.77|19.7|19.64|149
1731082800000|2024-11-08 16:20:00|19.8|19.74|19.78|19.72|19.81|19.75|19.75|19.69|103
1731083100000|2024-11-08 16:25:00|19.79|19.73|19.77|19.71|19.81|19.75|19.76|19.7|73
1731083400000|2024-11-08 16:30:00|19.78|19.72|19.41|19.35|19.79|19.73|19.41|19.35|144
1731083700000|2024-11-08 16:35:00|19.4|19.34|19.45|19.39|19.47|19.41|19.38|19.32|151
1731084000000|2024-11-08 16:40:00|19.46|19.4|19.31|19.25|19.46|19.4|19.26|19.2|145
1731084300000|2024-11-08 16:45:00|19.3|19.24|19.33|19.27|19.37|19.31|19.28|19.22|140
1731084600000|2024-11-08 16:50:00|19.34|19.28|19.38|19.32|19.4|19.34|19.31|19.25|169
1731084900000|2024-11-08 16:55:00|19.37|19.31|19.32|19.26|19.38|19.32|19.3|19.24|101
1731085200000|2024-11-08 17:00:00|19.31|19.25|19.41|19.35|19.45|19.39|19.31|19.25|118
1731085500000|2024-11-08 17:05:00|19.42|19.36|19.17|19.11|19.43|19.37|19.17|19.11|145
1731085800000|2024-11-08 17:10:00|19.18|19.12|19.2|19.14|19.31|19.25|19.17|19.11|121
1731086100000|2024-11-08 17:15:00|19.21|19.15|19.26|19.2|19.28|19.22|19.15|19.09|121
1731086400000|2024-11-08 17:20:00|19.25|19.19|19.17|19.11|19.28|19.22|19.17|19.11|123
1731086700000|2024-11-08 17:25:00|19.16|19.1|19.13|19.07|19.21|19.15|19.08|19.02|96
1731087000000|2024-11-08 17:30:00|19.14|19.08|19.31|19.25|19.34|19.28|19.13|19.07|119
1731087300000|2024-11-08 17:35:00|19.32|19.26|19.28|19.22|19.33|19.27|19.24|19.18|113
1731087600000|2024-11-08 17:40:00|19.29|19.23|19.28|19.22|19.31|19.25|19.26|19.2|68
1731087900000|2024-11-08 17:45:00|19.29|19.23|19.3|19.24|19.33|19.27|19.27|19.21|100
1731088200000|2024-11-08 17:50:00|19.31|19.25|19.34|19.28|19.39|19.33|19.3|19.24|116
1731088500000|2024-11-08 17:55:00|19.33|19.27|19.36|19.3|19.37|19.31|19.29|19.23|96
1731088800000|2024-11-08 18:00:00|19.37|19.31|19.36|19.3|19.44|19.38|19.34|19.28|82
1731089100000|2024-11-08 18:05:00|19.35|19.29|19.36|19.3|19.39|19.33|19.34|19.28|52
1731089400000|2024-11-08 18:10:00|19.35|19.29|19.35|19.29|19.37|19.31|19.34|19.28|19
1731089700000|2024-11-08 18:15:00|19.36|19.3|19.41|19.35|19.45|19.39|19.35|19.29|58
1731090000000|2024-11-08 18:20:00|19.42|19.36|19.4|19.34|19.47|19.41|19.38|19.32|69
1731090300000|2024-11-08 18:25:00|19.41|19.35|19.48|19.42|19.48|19.42|19.39|19.33|46
1731090600000|2024-11-08 18:30:00|19.47|19.41|19.56|19.5|19.56|19.5|19.45|19.39|44
1731090900000|2024-11-08 18:35:00|19.57|19.51|19.73|19.67|19.75|19.69|19.55|19.49|67
1731091200000|2024-11-08 18:40:00|19.74|19.68|19.74|19.68|19.76|19.7|19.63|19.57|140
1731091500000|2024-11-08 18:45:00|19.67|19.61|19.63|19.57|19.69|19.63|19.6|19.54|47
1731091800000|2024-11-08 18:50:00|19.64|19.58|19.63|19.57|19.68|19.62|19.56|19.5|98
1731092100000|2024-11-08 18:55:00|19.62|19.56|19.68|19.62|19.7|19.64|19.59|19.53|91
1731092400000|2024-11-08 19:00:00|19.69|19.63|19.62|19.56|19.71|19.65|19.62|19.56|79
1731092700000|2024-11-08 19:05:00|19.63|19.57|19.64|19.58|19.66|19.6|19.61|19.55|86
1731093000000|2024-11-08 19:10:00|19.65|19.59|19.64|19.58|19.69|19.63|19.61|19.55|68
1731093300000|2024-11-08 19:15:00|19.65|19.59|19.62|19.56|19.71|19.65|19.62|19.56|80
1731093600000|2024-11-08 19:20:00|19.61|19.55|19.59|19.53|19.64|19.58|19.58|19.52|59
1731093900000|2024-11-08 19:25:00|19.58|19.52|19.76|19.7|19.78|19.72|19.54|19.48|99
1731094200000|2024-11-08 19:30:00|19.77|19.71|19.7|19.64|19.81|19.75|19.67|19.61|71
1731094500000|2024-11-08 19:35:00|19.71|19.65|19.69|19.63|19.74|19.68|19.69|19.63|69
1731094800000|2024-11-08 19:40:00|19.7|19.64|19.7|19.64|19.75|19.69|19.67|19.61|81
1731095100000|2024-11-08 19:45:00|19.69|19.63|19.79|19.73|19.81|19.75|19.68|19.62|98
1731095400000|2024-11-08 19:50:00|19.8|19.74|19.75|19.69|19.8|19.74|19.71|19.65|82
1731095700000|2024-11-08 19:55:00|19.76|19.7|19.74|19.68|19.8|19.74|19.73|19.67|67
1731096000000|2024-11-08 20:00:00|19.75|19.69|19.68|19.62|19.77|19.71|19.68|19.62|108
1731096300000|2024-11-08 20:05:00|19.69|19.63|19.68|19.62|19.71|19.65|19.66|19.6|74
1731096600000|2024-11-08 20:10:00|19.69|19.63|19.63|19.57|19.71|19.65|19.62|19.56|67
1731096900000|2024-11-08 20:15:00|19.62|19.56|19.63|19.57|19.68|19.62|19.61|19.55|73
1731097200000|2024-11-08 20:20:00|19.62|19.56|19.62|19.56|19.65|19.59|19.59|19.53|77
1731097500000|2024-11-08 20:25:00|19.61|19.55|19.6|19.54|19.61|19.55|19.56|19.5|42
1731097800000|2024-11-08 20:30:00|19.59|19.53|19.61|19.55|19.66|19.6|19.57|19.51|66
1731098100000|2024-11-08 20:35:00|19.6|19.54|19.59|19.53|19.63|19.57|19.58|19.52|68
1731098400000|2024-11-08 20:40:00|19.6|19.54|19.61|19.55|19.62|19.56|19.58|19.52|40
1731098700000|2024-11-08 20:45:00|19.6|19.54|19.59|19.53|19.61|19.55|19.55|19.49|44
1731099000000|2024-11-08 20:50:00|19.58|19.52|19.64|19.58|19.66|19.6|19.57|19.51|61
1731099300000|2024-11-08 20:55:00|19.63|19.57|19.67|19.61|19.72|19.66|19.62|19.56|51
1731099600000|2024-11-08 21:00:00|19.66|19.6|19.95|19.89|19.96|19.9|19.66|19.6|105
1731099900000|2024-11-08 21:05:00|19.94|19.88|19.87|19.81|20|19.94|19.85|19.79|103
1731100200000|2024-11-08 21:10:00|19.86|19.8|19.86|19.8|19.93|19.87|19.86|19.8|79
1731100500000|2024-11-08 21:15:00|19.85|19.79|19.81|19.75|19.87|19.81|19.77|19.71|103
1731100800000|2024-11-08 21:20:00|19.82|19.76|19.76|19.7|19.82|19.76|19.74|19.68|84
1731101100000|2024-11-08 21:25:00|19.77|19.71|19.76|19.7|19.78|19.72|19.73|19.67|70
1731101400000|2024-11-08 21:30:00|19.77|19.71|19.78|19.72|19.81|19.75|19.73|19.67|96
1731101700000|2024-11-08 21:35:00|19.79|19.73|19.84|19.78|19.91|19.85|19.79|19.73|129
1731102000000|2024-11-08 21:40:00|19.83|19.77|19.87|19.81|19.89|19.83|19.81|19.75|109
1731102300000|2024-11-08 21:45:00|19.86|19.8|19.98|19.92|20.05|19.99|19.82|19.76|136
1731102600000|2024-11-08 21:50:00|19.99|19.93|20.05|19.99|20.15|20.09|19.99|19.93|153
1731102900000|2024-11-08 21:55:00|20.06|20|20.2|20.14|20.21|20.15|20.06|20|88
1731139200000|2024-11-09 08:00:00|20.96|20.9|20.87|20.81|20.98|20.92|20.85|20.79|131
1731139500000|2024-11-09 08:05:00|20.86|20.8|20.8|20.74|20.89|20.83|20.79|20.73|79
1731139800000|2024-11-09 08:10:00|20.79|20.73|20.84|20.78|20.86|20.8|20.77|20.71|70
1731140100000|2024-11-09 08:15:00|20.85|20.79|20.98|20.92|21.08|21.02|20.85|20.79|126
1731140400000|2024-11-09 08:20:00|20.97|20.91|21.25|21.19|21.26|21.2|20.97|20.91|147
1731140700000|2024-11-09 08:25:00|21.24|21.18|21.23|21.17|21.3|21.24|21.19|21.13|147
1731141000000|2024-11-09 08:30:00|21.22|21.16|21.15|21.09|21.25|21.19|21.14|21.08|150
1731141300000|2024-11-09 08:35:00|21.16|21.1|21.1|21.04|21.23|21.17|21.1|21.04|109
1731141600000|2024-11-09 08:40:00|21.11|21.05|21.19|21.13|21.22|21.16|21.1|21.04|93
1731141900000|2024-11-09 08:45:00|21.18|21.12|21.07|21.01|21.23|21.17|21.06|21|112
1731142200000|2024-11-09 08:50:00|21.06|21|21.02|20.96|21.08|21.02|20.99|20.93|91
1731142500000|2024-11-09 08:55:00|21.03|20.97|20.99|20.93|21.06|21|20.98|20.92|73
1731142800000|2024-11-09 09:00:00|21|20.94|21|20.94|21.06|21|20.99|20.93|85
1731143100000|2024-11-09 09:05:00|21.01|20.95|21.02|20.96|21.05|20.99|20.99|20.93|71
1731143400000|2024-11-09 09:10:00|21.03|20.97|21.04|20.98|21.07|21.01|21.02|20.96|83
1731143700000|2024-11-09 09:15:00|21.05|20.99|21.1|21.04|21.11|21.05|21|20.94|84
1731144000000|2024-11-09 09:20:00|21.11|21.05|21.04|20.98|21.15|21.09|21.02|20.96|102
1731144300000|2024-11-09 09:25:00|21.05|20.99|21.14|21.08|21.14|21.08|21.05|20.99|78
1731144600000|2024-11-09 09:30:00|21.15|21.09|21.16|21.1|21.18|21.12|21.1|21.04|101
1731144900000|2024-11-09 09:35:00|21.17|21.11|21.06|21|21.21|21.15|21.03|20.97|98
1731145200000|2024-11-09 09:40:00|21.07|21.01|21.03|20.97|21.11|21.05|21.01|20.95|73
1731145500000|2024-11-09 09:45:00|21.02|20.96|21.11|21.05|21.12|21.06|21.02|20.96|60
1731145800000|2024-11-09 09:50:00|21.12|21.06|21.18|21.12|21.2|21.14|21.11|21.05|75
1731146100000|2024-11-09 09:55:00|21.19|21.13|21.13|21.07|21.2|21.14|21.12|21.06|65
1731146400000|2024-11-09 10:00:00|21.14|21.08|21.07|21.01|21.16|21.1|21.07|21.01|106
1731146700000|2024-11-09 10:05:00|21.08|21.02|21.05|20.99|21.12|21.06|21.04|20.98|96
1731147000000|2024-11-09 10:10:00|21.04|20.98|21.02|20.96|21.06|21|21|20.94|44
1731147300000|2024-11-09 10:15:00|21.01|20.95|20.93|20.87|21.03|20.97|20.88|20.82|135
1731147600000|2024-11-09 10:20:00|20.92|20.86|20.94|20.88|20.95|20.89|20.9|20.84|143
1731147900000|2024-11-09 10:25:00|20.95|20.89|20.9|20.84|20.95|20.89|20.89|20.83|98
1731148200000|2024-11-09 10:30:00|20.89|20.83|20.86|20.8|20.9|20.84|20.83|20.77|104
1731148500000|2024-11-09 10:35:00|20.87|20.81|20.84|20.78|20.9|20.84|20.81|20.75|120
1731148800000|2024-11-09 10:40:00|20.83|20.77|20.88|20.82|20.88|20.82|20.83|20.77|88
1731149100000|2024-11-09 10:45:00|20.87|20.81|20.92|20.86|20.94|20.88|20.86|20.8|74
1731149400000|2024-11-09 10:50:00|20.93|20.87|20.91|20.85|20.94|20.88|20.89|20.83|77
1731149700000|2024-11-09 10:55:00|20.9|20.84|20.91|20.85|20.93|20.87|20.9|20.84|34
1731150000000|2024-11-09 11:00:00|20.9|20.84|20.96|20.9|21.01|20.95|20.84|20.78|105
1731150300000|2024-11-09 11:05:00|20.95|20.89|20.94|20.88|20.97|20.91|20.91|20.85|78
1731150600000|2024-11-09 11:10:00|20.95|20.89|20.95|20.89|20.98|20.92|20.95|20.89|49
1731150900000|2024-11-09 11:15:00|20.94|20.88|21.05|20.99|21.05|20.99|20.94|20.88|76
1731151200000|2024-11-09 11:20:00|21.04|20.98|21.01|20.95|21.06|21|20.99|20.93|50
1731151500000|2024-11-09 11:25:00|21.02|20.96|20.97|20.91|21.03|20.97|20.96|20.9|122
1731151800000|2024-11-09 11:30:00|20.98|20.92|20.96|20.9|21.02|20.96|20.96|20.9|63
1731152100000|2024-11-09 11:35:00|20.95|20.89|20.86|20.8|20.96|20.9|20.85|20.79|95
1731152400000|2024-11-09 11:40:00|20.85|20.79|20.87|20.81|20.89|20.83|20.83|20.77|101
1731152700000|2024-11-09 11:45:00|20.86|20.8|20.81|20.75|20.9|20.84|20.8|20.74|118
1731153000000|2024-11-09 11:50:00|20.82|20.76|20.85|20.79|20.85|20.79|20.74|20.68|131
1731153300000|2024-11-09 11:55:00|20.84|20.78|20.77|20.71|20.85|20.79|20.77|20.71|96
1731153600000|2024-11-09 12:00:00|20.76|20.7|20.82|20.76|20.83|20.77|20.75|20.69|123
1731153900000|2024-11-09 12:05:00|20.83|20.77|20.66|20.6|20.86|20.8|20.65|20.59|122
1731154200000|2024-11-09 12:10:00|20.67|20.61|20.67|20.61|20.7|20.64|20.64|20.58|107
1731154500000|2024-11-09 12:15:00|20.68|20.62|20.52|20.46|20.69|20.63|20.52|20.46|107
1731154800000|2024-11-09 12:20:00|20.53|20.47|20.61|20.55|20.62|20.56|20.52|20.46|107
1731155100000|2024-11-09 12:25:00|20.62|20.56|20.55|20.49|20.64|20.58|20.52|20.46|91
1731155400000|2024-11-09 12:30:00|20.54|20.48|20.49|20.43|20.54|20.48|20.42|20.36|116
1731155700000|2024-11-09 12:35:00|20.48|20.42|20.55|20.49|20.58|20.52|20.46|20.4|79
1731156000000|2024-11-09 12:40:00|20.54|20.48|20.58|20.52|20.61|20.55|20.54|20.48|85
1731156300000|2024-11-09 12:45:00|20.57|20.51|20.58|20.52|20.61|20.55|20.51|20.45|112
1731156600000|2024-11-09 12:50:00|20.57|20.51|20.55|20.49|20.58|20.52|20.53|20.47|59
1731156900000|2024-11-09 12:55:00|20.54|20.48|20.51|20.45|20.55|20.49|20.48|20.42|94
1731157200000|2024-11-09 13:00:00|20.5|20.44|20.53|20.47|20.56|20.5|20.5|20.44|118
1731157500000|2024-11-09 13:05:00|20.52|20.46|20.6|20.54|20.65|20.59|20.52|20.46|92
1731157800000|2024-11-09 13:10:00|20.61|20.55|20.64|20.58|20.68|20.62|20.58|20.52|66
1731158100000|2024-11-09 13:15:00|20.65|20.59|20.69|20.63|20.69|20.63|20.64|20.58|53
1731158400000|2024-11-09 13:20:00|20.68|20.62|20.63|20.57|20.68|20.62|20.58|20.52|109
1731158700000|2024-11-09 13:25:00|20.62|20.56|20.66|20.6|20.66|20.6|20.6|20.54|49
1731159000000|2024-11-09 13:30:00|20.65|20.59|20.67|20.61|20.67|20.61|20.62|20.56|51
1731159300000|2024-11-09 13:35:00|20.66|20.6|20.7|20.64|20.72|20.66|20.63|20.57|83
1731159600000|2024-11-09 13:40:00|20.71|20.65|20.68|20.62|20.72|20.66|20.67|20.61|72
1731159900000|2024-11-09 13:45:00|20.67|20.61|20.65|20.59|20.67|20.61|20.63|20.57|67
1731160200000|2024-11-09 13:50:00|20.64|20.58|20.7|20.64|20.7|20.64|20.63|20.57|73
1731160500000|2024-11-09 13:55:00|20.71|20.65|20.63|20.57|20.71|20.65|20.6|20.54|63
1731160800000|2024-11-09 14:00:00|20.62|20.56|20.66|20.6|20.7|20.64|20.62|20.56|91
1731161100000|2024-11-09 14:05:00|20.67|20.61|20.56|20.5|20.69|20.63|20.54|20.48|144
1731161400000|2024-11-09 14:10:00|20.55|20.49|20.59|20.53|20.6|20.54|20.52|20.46|69
1731161700000|2024-11-09 14:15:00|20.58|20.52|20.58|20.52|20.62|20.56|20.54|20.48|91
1731162000000|2024-11-09 14:20:00|20.59|20.53|20.62|20.56|20.63|20.57|20.58|20.52|54
1731162300000|2024-11-09 14:25:00|20.61|20.55|20.68|20.62|20.71|20.65|20.59|20.53|92
1731162600000|2024-11-09 14:30:00|20.69|20.63|20.66|20.6|20.71|20.65|20.65|20.59|104
1731162900000|2024-11-09 14:35:00|20.67|20.61|20.52|20.46|20.68|20.62|20.52|20.46|80
1731163200000|2024-11-09 14:40:00|20.51|20.45|20.34|20.28|20.57|20.51|20.33|20.27|152
1731163500000|2024-11-09 14:45:00|20.35|20.29|20.4|20.34|20.45|20.39|20.35|20.29|122
1731163800000|2024-11-09 14:50:00|20.39|20.33|20.48|20.42|20.48|20.42|20.37|20.31|122
1731164100000|2024-11-09 14:55:00|20.49|20.43|20.5|20.44|20.55|20.49|20.46|20.4|104
1731164400000|2024-11-09 15:00:00|20.49|20.43|20.43|20.37|20.5|20.44|20.37|20.31|96
1731164700000|2024-11-09 15:05:00|20.42|20.36|20.44|20.38|20.46|20.4|20.41|20.35|77
1731165000000|2024-11-09 15:10:00|20.45|20.39|20.44|20.38|20.5|20.44|20.42|20.36|94
1731165300000|2024-11-09 15:15:00|20.43|20.37|20.52|20.46|20.53|20.47|20.41|20.35|118
1731165600000|2024-11-09 15:20:00|20.53|20.47|20.59|20.53|20.59|20.53|20.52|20.46|59
1731165900000|2024-11-09 15:25:00|20.58|20.52|20.54|20.48|20.59|20.53|20.52|20.46|70
1731166200000|2024-11-09 15:30:00|20.53|20.47|20.6|20.54|20.61|20.55|20.53|20.47|80
1731166500000|2024-11-09 15:35:00|20.59|20.53|20.59|20.53|20.6|20.54|20.56|20.5|45
1731166800000|2024-11-09 15:40:00|20.58|20.52|20.58|20.52|20.62|20.56|20.58|20.52|65
1731167100000|2024-11-09 15:45:00|20.59|20.53|20.59|20.53|20.6|20.54|20.52|20.46|53
1731167400000|2024-11-09 15:50:00|20.58|20.52|20.55|20.49|20.59|20.53|20.54|20.48|52
1731167700000|2024-11-09 15:55:00|20.56|20.5|20.58|20.52|20.6|20.54|20.56|20.5|55
1731168000000|2024-11-09 16:00:00|20.57|20.51|20.68|20.62|20.7|20.64|20.57|20.51|98
1731168300000|2024-11-09 16:05:00|20.69|20.63|20.6|20.54|20.7|20.64|20.6|20.54|62
1731168600000|2024-11-09 16:10:00|20.61|20.55|20.63|20.57|20.67|20.61|20.61|20.55|43
1731168900000|2024-11-09 16:15:00|20.64|20.58|20.52|20.46|20.65|20.59|20.46|20.4|110
1731169200000|2024-11-09 16:20:00|20.51|20.45|20.45|20.39|20.56|20.5|20.4|20.34|128
1731169500000|2024-11-09 16:25:00|20.44|20.38|20.48|20.42|20.52|20.46|20.43|20.37|94
1731169800000|2024-11-09 16:30:00|20.47|20.41|20.53|20.47|20.55|20.49|20.43|20.37|109
1731170100000|2024-11-09 16:35:00|20.54|20.48|20.4|20.34|20.58|20.52|20.39|20.33|91
1731170400000|2024-11-09 16:40:00|20.39|20.33|20.42|20.36|20.43|20.37|20.38|20.32|88
1731170700000|2024-11-09 16:45:00|20.41|20.35|20.52|20.46|20.52|20.46|20.41|20.35|74
1731171000000|2024-11-09 16:50:00|20.51|20.45|20.56|20.5|20.63|20.57|20.49|20.43|76
1731171300000|2024-11-09 16:55:00|20.55|20.49|20.56|20.5|20.58|20.52|20.52|20.46|52
1731171600000|2024-11-09 17:00:00|20.55|20.49|20.55|20.49|20.61|20.55|20.52|20.46|103
1731171900000|2024-11-09 17:05:00|20.56|20.5|20.5|20.44|20.61|20.55|20.46|20.4|143
1731172200000|2024-11-09 17:10:00|20.51|20.45|20.26|20.2|20.51|20.45|20.2|20.14|180
1731172500000|2024-11-09 17:15:00|20.25|20.19|20.28|20.22|20.32|20.26|20.15|20.09|180
1731172800000|2024-11-09 17:20:00|20.29|20.23|20.44|20.38|20.44|20.38|20.27|20.21|130
1731173100000|2024-11-09 17:25:00|20.43|20.37|20.52|20.46|20.52|20.46|20.39|20.33|112
1731173400000|2024-11-09 17:30:00|20.51|20.45|20.56|20.5|20.58|20.52|20.5|20.44|150
1731173700000|2024-11-09 17:35:00|20.57|20.51|20.59|20.53|20.59|20.53|20.52|20.46|135
1731174000000|2024-11-09 17:40:00|20.58|20.52|20.66|20.6|20.73|20.67|20.56|20.5|115
1731174300000|2024-11-09 17:45:00|20.65|20.59|20.7|20.64|20.73|20.67|20.62|20.56|152
1731174600000|2024-11-09 17:50:00|20.69|20.63|20.71|20.65|20.76|20.7|20.69|20.63|111
1731174900000|2024-11-09 17:55:00|20.7|20.64|20.73|20.67|20.77|20.71|20.69|20.63|57
1731175200000|2024-11-09 18:00:00|20.74|20.68|20.76|20.7|20.78|20.72|20.7|20.64|113
1731175500000|2024-11-09 18:05:00|20.75|20.69|20.81|20.75|20.83|20.77|20.7|20.64|93
1731175800000|2024-11-09 18:10:00|20.82|20.76|20.79|20.73|20.89|20.83|20.78|20.72|105
1731176100000|2024-11-09 18:15:00|20.8|20.74|20.82|20.76|20.9|20.84|20.8|20.74|103
1731176400000|2024-11-09 18:20:00|20.81|20.75|20.85|20.79|20.86|20.8|20.81|20.75|103
1731176700000|2024-11-09 18:25:00|20.84|20.78|20.85|20.79|20.87|20.81|20.8|20.74|50
1731177000000|2024-11-09 18:30:00|20.84|20.78|20.91|20.85|20.91|20.85|20.84|20.78|52
1731177300000|2024-11-09 18:35:00|20.9|20.84|20.92|20.86|20.98|20.92|20.89|20.83|103
1731177600000|2024-11-09 18:40:00|20.91|20.85|20.93|20.87|20.95|20.89|20.9|20.84|91
1731177900000|2024-11-09 18:45:00|20.92|20.86|20.97|20.91|20.99|20.93|20.92|20.86|88
1731178200000|2024-11-09 18:50:00|20.98|20.92|21.03|20.97|21.03|20.97|20.96|20.9|72
1731178500000|2024-11-09 18:55:00|21.02|20.96|21.03|20.97|21.08|21.02|20.99|20.93|68
1731178800000|2024-11-09 19:00:00|21.04|20.98|20.98|20.92|21.15|21.09|20.97|20.91|184
1731179100000|2024-11-09 19:05:00|20.97|20.91|20.94|20.88|20.97|20.91|20.89|20.83|140
1731179400000|2024-11-09 19:10:00|20.93|20.87|20.89|20.83|20.95|20.89|20.88|20.82|91
1731179700000|2024-11-09 19:15:00|20.9|20.84|20.9|20.84|20.92|20.86|20.82|20.76|109
1731180000000|2024-11-09 19:20:00|20.91|20.85|20.87|20.81|20.92|20.86|20.83|20.77|100
1731180300000|2024-11-09 19:25:00|20.86|20.8|20.86|20.8|20.89|20.83|20.84|20.78|45
1731180600000|2024-11-09 19:30:00|20.87|20.81|20.87|20.81|20.9|20.84|20.8|20.74|89
1731180900000|2024-11-09 19:35:00|20.86|20.8|20.81|20.75|20.87|20.81|20.78|20.72|112
1731181200000|2024-11-09 19:40:00|20.82|20.76|20.81|20.75|20.83|20.77|20.8|20.74|68
1731181500000|2024-11-09 19:45:00|20.82|20.76|20.85|20.79|20.88|20.82|20.81|20.75|114
1731181800000|2024-11-09 19:50:00|20.86|20.8|20.85|20.79|20.86|20.8|20.81|20.75|92
1731182100000|2024-11-09 19:55:00|20.84|20.78|20.82|20.76|20.86|20.8|20.82|20.76|25
1731182400000|2024-11-09 20:00:00|20.81|20.75|20.84|20.78|20.85|20.79|20.8|20.74|38
1731182700000|2024-11-09 20:05:00|20.83|20.77|20.95|20.89|20.95|20.89|20.83|20.77|50
1731183000000|2024-11-09 20:10:00|20.96|20.9|20.99|20.93|21|20.94|20.93|20.87|54
1731183300000|2024-11-09 20:15:00|21|20.94|21|20.94|21.03|20.97|20.97|20.91|92
1731183600000|2024-11-09 20:20:00|21.01|20.95|21.06|21|21.09|21.03|20.98|20.92|70
1731183900000|2024-11-09 20:25:00|21.07|21.01|21.01|20.95|21.08|21.02|21.01|20.95|61
1731184200000|2024-11-09 20:30:00|21|20.94|20.97|20.91|21.03|20.97|20.96|20.9|54
1731184500000|2024-11-09 20:35:00|20.98|20.92|20.95|20.89|20.99|20.93|20.92|20.86|68
1731184800000|2024-11-09 20:40:00|20.96|20.9|20.99|20.93|20.99|20.93|20.94|20.88|66
1731185100000|2024-11-09 20:45:00|20.98|20.92|20.93|20.87|20.99|20.93|20.91|20.85|76
1731185400000|2024-11-09 20:50:00|20.94|20.88|20.99|20.93|21.01|20.95|20.94|20.88|74
1731185700000|2024-11-09 20:55:00|20.98|20.92|20.98|20.92|20.99|20.93|20.95|20.89|41
1731186000000|2024-11-09 21:00:00|20.97|20.91|20.96|20.9|21|20.94|20.95|20.89|84
1731186300000|2024-11-09 21:05:00|20.97|20.91|21.02|20.96|21.02|20.96|20.93|20.87|66
1731186600000|2024-11-09 21:10:00|21.03|20.97|21.1|21.04|21.11|21.05|21.02|20.96|74
1731186900000|2024-11-09 21:15:00|21.11|21.05|21.12|21.06|21.2|21.14|21.08|21.02|112
1731187200000|2024-11-09 21:20:00|21.13|21.07|21.24|21.18|21.27|21.21|21.13|21.07|112
1731187500000|2024-11-09 21:25:00|21.23|21.17|21.42|21.36|21.43|21.37|21.19|21.13|147
1731187800000|2024-11-09 21:30:00|21.41|21.35|21.45|21.39|21.56|21.5|21.4|21.34|190
1731188100000|2024-11-09 21:35:00|21.46|21.4|21.41|21.35|21.55|21.49|21.39|21.33|170
1731188400000|2024-11-09 21:40:00|21.42|21.36|21.47|21.41|21.49|21.43|21.29|21.23|166
1731188700000|2024-11-09 21:45:00|21.48|21.42|21.5|21.44|21.64|21.58|21.45|21.39|176
1731189000000|2024-11-09 21:50:00|21.51|21.45|21.47|21.41|21.53|21.47|21.43|21.37|87
1731189300000|2024-11-09 21:55:00|21.46|21.4|21.43|21.37|21.53|21.47|21.42|21.36|98
1731189600000|2024-11-09 22:00:00|21.44|21.38|21.41|21.35|21.45|21.39|21.37|21.31|120
1731189900000|2024-11-09 22:05:00|21.42|21.36|21.49|21.43|21.5|21.44|21.38|21.32|142
1731190200000|2024-11-09 22:10:00|21.48|21.42|21.48|21.42|21.54|21.48|21.48|21.42|92
1731190500000|2024-11-09 22:15:00|21.49|21.43|21.53|21.47|21.6|21.54|21.48|21.42|99
1731190800000|2024-11-09 22:20:00|21.52|21.46|21.67|21.61|21.67|21.61|21.49|21.43|109
1731191100000|2024-11-09 22:25:00|21.66|21.6|21.67|21.61|21.71|21.65|21.62|21.56|87
1731191400000|2024-11-09 22:30:00|21.68|21.62|21.58|21.52|21.69|21.63|21.52|21.46|128
1731191700000|2024-11-09 22:35:00|21.57|21.51|21.62|21.56|21.63|21.57|21.57|21.51|97
1731192000000|2024-11-09 22:40:00|21.63|21.57|21.65|21.59|21.7|21.64|21.61|21.55|100
1731192300000|2024-11-09 22:45:00|21.64|21.58|21.54|21.48|21.68|21.62|21.54|21.48|119
1731192600000|2024-11-09 22:50:00|21.55|21.49|21.47|21.41|21.55|21.49|21.44|21.38|143
1731192900000|2024-11-09 22:55:00|21.48|21.42|21.44|21.38|21.51|21.45|21.42|21.36|135
1731193200000|2024-11-09 23:00:00|21.43|21.37|21.56|21.5|21.67|21.61|21.43|21.37|152
1731193500000|2024-11-09 23:05:00|21.55|21.49|21.75|21.69|21.88|21.82|21.54|21.48|251
1731193800000|2024-11-09 23:10:00|21.74|21.68|21.61|21.55|21.74|21.68|21.6|21.54|153
1731194100000|2024-11-09 23:15:00|21.62|21.56|21.74|21.68|21.74|21.68|21.55|21.49|131
1731194400000|2024-11-09 23:20:00|21.75|21.69|21.77|21.71|21.8|21.74|21.7|21.64|130
1731194700000|2024-11-09 23:25:00|21.76|21.7|21.91|21.85|21.92|21.86|21.75|21.69|127
1731195000000|2024-11-09 23:30:00|21.92|21.86|21.85|21.79|22|21.94|21.78|21.72|190
1731195300000|2024-11-09 23:35:00|21.84|21.78|21.82|21.76|21.88|21.82|21.78|21.72|117
1731195600000|2024-11-09 23:40:00|21.83|21.77|21.89|21.83|22.03|21.97|21.8|21.74|157
1731195900000|2024-11-09 23:45:00|21.9|21.84|21.95|21.89|21.96|21.9|21.8|21.74|217
1731196200000|2024-11-09 23:50:00|21.96|21.9|21.81|21.75|22.02|21.96|21.78|21.72|260
1731196500000|2024-11-09 23:55:00|21.82|21.76|21.92|21.86|21.98|21.92|21.78|21.72|171
1731196800000|2024-11-10 00:00:00|21.93|21.87|21.73|21.67|21.99|21.93|21.69|21.63|226
1731197100000|2024-11-10 00:05:00|21.74|21.68|21.89|21.83|22.18|22.12|21.73|21.67|321
1731197400000|2024-11-10 00:10:00|21.88|21.82|21.79|21.73|21.93|21.87|21.76|21.7|205
1731197700000|2024-11-10 00:15:00|21.8|21.74|21.71|21.65|21.92|21.86|21.71|21.65|234
1731198000000|2024-11-10 00:20:00|21.72|21.66|21.84|21.78|21.9|21.84|21.71|21.65|211
1731198300000|2024-11-10 00:25:00|21.85|21.79|21.77|21.71|21.85|21.79|21.75|21.69|135
1731198600000|2024-11-10 00:30:00|21.78|21.72|21.76|21.7|21.84|21.78|21.75|21.69|135
1731198900000|2024-11-10 00:35:00|21.77|21.71|21.81|21.75|21.84|21.78|21.71|21.65|169
1731199200000|2024-11-10 00:40:00|21.82|21.76|22.3|22.24|22.31|22.25|21.76|21.7|234
1731199500000|2024-11-10 00:45:00|22.29|22.23|22.43|22.37|22.45|22.39|22.24|22.18|311
1731199800000|2024-11-10 00:50:00|22.42|22.36|22.62|22.56|22.7|22.64|22.36|22.3|321
1731200100000|2024-11-10 00:55:00|22.63|22.57|22.69|22.63|22.78|22.72|22.62|22.56|284
1731200400000|2024-11-10 01:00:00|22.68|22.62|22.7|22.64|22.85|22.79|22.5|22.44|342
1731200700000|2024-11-10 01:05:00|22.69|22.63|22.44|22.38|22.79|22.73|22.43|22.37|308
1731201000000|2024-11-10 01:10:00|22.45|22.39|22.45|22.39|22.63|22.57|22.43|22.37|256
1731201300000|2024-11-10 01:15:00|22.44|22.38|22.42|22.36|22.53|22.47|22.35|22.29|214
1731201600000|2024-11-10 01:20:00|22.43|22.37|22.52|22.46|22.52|22.46|22.33|22.27|206
1731201900000|2024-11-10 01:25:00|22.56|22.5|22.52|22.46|22.62|22.56|22.47|22.41|197
1731202200000|2024-11-10 01:30:00|22.51|22.45|22.4|22.34|22.57|22.51|22.35|22.29|203
1731202500000|2024-11-10 01:35:00|22.39|22.33|22.38|22.32|22.47|22.41|22.34|22.28|207
1731202800000|2024-11-10 01:40:00|22.37|22.31|22.4|22.34|22.43|22.37|22.34|22.28|130
1731203100000|2024-11-10 01:45:00|22.39|22.33|22.53|22.47|22.53|22.47|22.36|22.3|166
1731203400000|2024-11-10 01:50:00|22.54|22.48|22.49|22.43|22.55|22.49|22.45|22.39|118
1731203700000|2024-11-10 01:55:00|22.5|22.44|22.47|22.41|22.51|22.45|22.4|22.34|122
1731204000000|2024-11-10 02:00:00|22.48|22.42|22.52|22.46|22.54|22.48|22.43|22.37|152
1731204300000|2024-11-10 02:05:00|22.51|22.45|22.63|22.57|22.71|22.65|22.44|22.38|175
1731204600000|2024-11-10 02:10:00|22.62|22.56|22.58|22.52|22.67|22.61|22.53|22.47|167
1731204900000|2024-11-10 02:15:00|22.59|22.53|22.71|22.65|22.84|22.78|22.57|22.51|183
1731205200000|2024-11-10 02:20:00|22.72|22.66|22.9|22.84|22.9|22.84|22.65|22.59|255
1731205500000|2024-11-10 02:25:00|22.89|22.83|22.86|22.8|22.98|22.92|22.84|22.78|260
1731205800000|2024-11-10 02:30:00|22.85|22.79|22.82|22.76|22.89|22.83|22.74|22.68|233
1731206100000|2024-11-10 02:35:00|22.8|22.74|22.7|22.64|22.8|22.74|22.67|22.61|134
1731206400000|2024-11-10 02:40:00|22.69|22.63|22.69|22.63|22.74|22.68|22.63|22.57|144
1731206700000|2024-11-10 02:45:00|22.68|22.62|22.68|22.62|22.74|22.68|22.59|22.53|170
1731207000000|2024-11-10 02:50:00|22.69|22.63|22.64|22.58|22.75|22.69|22.64|22.58|143
1731207300000|2024-11-10 02:55:00|22.65|22.59|22.42|22.36|22.66|22.6|22.41|22.35|201
1731207600000|2024-11-10 03:00:00|22.43|22.37|22.44|22.38|22.49|22.43|22.41|22.35|174
1731207900000|2024-11-10 03:05:00|22.45|22.39|22.56|22.5|22.57|22.51|22.41|22.35|168
1731208200000|2024-11-10 03:10:00|22.57|22.51|22.62|22.56|22.67|22.61|22.5|22.44|129
1731208500000|2024-11-10 03:15:00|22.61|22.55|22.65|22.59|22.67|22.61|22.57|22.51|105
1731208800000|2024-11-10 03:20:00|22.66|22.6|22.67|22.61|22.73|22.67|22.64|22.58|117
1731209100000|2024-11-10 03:25:00|22.68|22.62|22.8|22.74|22.82|22.76|22.65|22.59|116
1731209400000|2024-11-10 03:30:00|22.81|22.75|22.68|22.62|22.81|22.75|22.63|22.57|120
1731209700000|2024-11-10 03:35:00|22.69|22.63|22.67|22.61|22.7|22.64|22.62|22.56|124
1731210000000|2024-11-10 03:40:00|22.66|22.6|22.8|22.74|22.8|22.74|22.66|22.6|138
1731210300000|2024-11-10 03:45:00|22.81|22.75|22.8|22.74|22.83|22.77|22.73|22.67|122
1731210600000|2024-11-10 03:50:00|22.79|22.73|22.78|22.72|22.79|22.73|22.71|22.65|124
1731210900000|2024-11-10 03:55:00|22.79|22.73|22.88|22.82|22.96|22.9|22.75|22.69|188
1731211200000|2024-11-10 04:00:00|22.87|22.81|22.79|22.73|23.03|22.97|22.79|22.73|210
1731211500000|2024-11-10 04:05:00|22.78|22.72|22.82|22.76|22.93|22.87|22.75|22.69|169
1731211800000|2024-11-10 04:10:00|22.83|22.77|22.81|22.75|22.84|22.78|22.77|22.71|95
1731212100000|2024-11-10 04:15:00|22.8|22.74|22.83|22.77|22.92|22.86|22.8|22.74|188
1731212400000|2024-11-10 04:20:00|22.82|22.76|22.67|22.61|22.88|22.82|22.67|22.61|115
1731212700000|2024-11-10 04:25:00|22.68|22.62|22.79|22.73|22.81|22.75|22.68|22.62|112
1731213000000|2024-11-10 04:30:00|22.78|22.72|22.91|22.85|22.92|22.86|22.71|22.65|223
1731213300000|2024-11-10 04:35:00|22.92|22.86|22.76|22.7|22.95|22.89|22.74|22.68|246
1731213600000|2024-11-10 04:40:00|22.75|22.69|22.92|22.86|22.92|22.86|22.56|22.5|244
1731213900000|2024-11-10 04:45:00|22.94|22.88|22.79|22.73|23.22|23.16|22.78|22.72|366
1731214200000|2024-11-10 04:50:00|22.78|22.72|23|22.94|23.03|22.97|22.77|22.71|271
1731214500000|2024-11-10 04:55:00|22.99|22.93|23.22|23.16|23.28|23.22|22.9|22.84|374
1731214800000|2024-11-10 05:00:00|23.23|23.17|23.04|22.98|23.23|23.17|22.86|22.8|301
1731215100000|2024-11-10 05:05:00|23.03|22.97|22.91|22.85|23.03|22.97|22.89|22.83|279
1731215400000|2024-11-10 05:10:00|22.92|22.86|22.79|22.73|22.95|22.89|22.79|22.73|215
1731215700000|2024-11-10 05:15:00|22.8|22.74|22.9|22.84|22.92|22.86|22.65|22.59|265
1731216000000|2024-11-10 05:20:00|22.91|22.85|23|22.94|23.01|22.95|22.84|22.78|205
1731216300000|2024-11-10 05:25:00|23.01|22.95|22.94|22.88|23.01|22.95|22.9|22.84|198
1731216600000|2024-11-10 05:30:00|22.93|22.87|22.89|22.83|22.98|22.92|22.85|22.79|226
1731216900000|2024-11-10 05:35:00|22.9|22.84|22.89|22.83|22.93|22.87|22.86|22.8|170
1731217200000|2024-11-10 05:40:00|22.9|22.84|22.86|22.8|22.91|22.85|22.79|22.73|155
1731217500000|2024-11-10 05:45:00|22.85|22.79|22.83|22.77|22.88|22.82|22.76|22.7|125
1731217800000|2024-11-10 05:50:00|22.84|22.78|22.6|22.54|22.85|22.79|22.59|22.53|151
1731218100000|2024-11-10 05:55:00|22.61|22.55|22.7|22.64|22.74|22.68|22.53|22.47|192
1731218400000|2024-11-10 06:00:00|22.71|22.65|22.58|22.52|22.71|22.65|22.53|22.47|179
1731218700000|2024-11-10 06:05:00|22.57|22.51|22.77|22.71|22.77|22.71|22.56|22.5|169
1731219000000|2024-11-10 06:10:00|22.78|22.72|22.75|22.69|22.8|22.74|22.72|22.66|122
1731219300000|2024-11-10 06:15:00|22.76|22.7|22.74|22.68|22.78|22.72|22.64|22.58|113
1731219600000|2024-11-10 06:20:00|22.73|22.67|22.65|22.59|22.75|22.69|22.61|22.55|129
1731219900000|2024-11-10 06:25:00|22.66|22.6|22.55|22.49|22.69|22.63|22.54|22.48|125
1731220200000|2024-11-10 06:30:00|22.54|22.48|22.61|22.55|22.63|22.57|22.48|22.42|129
1731220500000|2024-11-10 06:35:00|22.62|22.56|22.64|22.58|22.66|22.6|22.58|22.52|117
1731220800000|2024-11-10 06:40:00|22.65|22.59|22.59|22.53|22.68|22.62|22.57|22.51|99
1731221100000|2024-11-10 06:45:00|22.58|22.52|22.54|22.48|22.61|22.55|22.5|22.44|137
1731221400000|2024-11-10 06:50:00|22.55|22.49|22.68|22.62|22.69|22.63|22.54|22.48|104
1731221700000|2024-11-10 06:55:00|22.69|22.63|22.71|22.65|22.73|22.67|22.64|22.58|111
1731222000000|2024-11-10 07:00:00|22.72|22.66|22.77|22.71|22.79|22.73|22.7|22.64|93
1731222300000|2024-11-10 07:05:00|22.76|22.7|22.76|22.7|22.81|22.75|22.73|22.67|84
1731222600000|2024-11-10 07:10:00|22.77|22.71|22.78|22.72|22.82|22.76|22.75|22.69|102
1731222900000|2024-11-10 07:15:00|22.79|22.73|22.8|22.74|22.82|22.76|22.75|22.69|118
1731223200000|2024-11-10 07:20:00|22.79|22.73|22.66|22.6|22.8|22.74|22.63|22.57|100
1731223500000|2024-11-10 07:25:00|22.67|22.61|22.61|22.55|22.67|22.61|22.59|22.53|84
1731223800000|2024-11-10 07:30:00|22.62|22.56|22.66|22.6|22.68|22.62|22.62|22.56|71
1731224100000|2024-11-10 07:35:00|22.65|22.59|22.68|22.62|22.75|22.69|22.65|22.59|74
1731224400000|2024-11-10 07:40:00|22.69|22.63|22.75|22.69|22.77|22.71|22.68|22.62|69
1731224700000|2024-11-10 07:45:00|22.76|22.7|22.74|22.68|22.81|22.75|22.72|22.66|80
1731225000000|2024-11-10 07:50:00|22.73|22.67|22.78|22.72|22.8|22.74|22.71|22.65|80
1731225300000|2024-11-10 07:55:00|22.77|22.71|22.7|22.64|22.78|22.72|22.66|22.6|80
1731225600000|2024-11-10 08:00:00|22.71|22.65|22.73|22.67|22.79|22.73|22.68|22.62|111
1731225900000|2024-11-10 08:05:00|22.74|22.68|22.78|22.72|22.8|22.74|22.69|22.63|95
1731226200000|2024-11-10 08:10:00|22.79|22.73|22.78|22.72|22.84|22.78|22.75|22.69|84
1731226500000|2024-11-10 08:15:00|22.79|22.73|22.76|22.7|22.79|22.73|22.67|22.61|137
1731226800000|2024-11-10 08:20:00|22.75|22.69|22.8|22.74|22.84|22.78|22.75|22.69|94
1731227100000|2024-11-10 08:25:00|22.79|22.73|22.8|22.74|22.83|22.77|22.76|22.7|107
1731227400000|2024-11-10 08:30:00|22.79|22.73|22.9|22.84|22.93|22.87|22.77|22.71|114
1731227700000|2024-11-10 08:35:00|22.91|22.85|22.9|22.84|22.97|22.91|22.88|22.82|114
1731228000000|2024-11-10 08:40:00|22.91|22.85|22.83|22.77|22.94|22.88|22.82|22.76|119
1731228300000|2024-11-10 08:45:00|22.82|22.76|23|22.94|23.01|22.95|22.8|22.74|143
1731228600000|2024-11-10 08:50:00|22.99|22.93|22.98|22.92|23.02|22.96|22.97|22.91|88
1731228900000|2024-11-10 08:55:00|22.99|22.93|22.95|22.89|22.99|22.93|22.93|22.87|112
1731229200000|2024-11-10 09:00:00|22.96|22.9|22.94|22.88|22.99|22.93|22.9|22.84|111
1731229500000|2024-11-10 09:05:00|22.95|22.89|23.01|22.95|23.01|22.95|22.88|22.82|93
1731229800000|2024-11-10 09:10:00|23|22.94|22.95|22.89|23|22.94|22.94|22.88|56
1731230100000|2024-11-10 09:15:00|22.96|22.9|23.09|23.03|23.12|23.06|22.95|22.89|86
1731230400000|2024-11-10 09:20:00|23.1|23.04|23.22|23.16|23.24|23.18|23.08|23.02|141
1731230700000|2024-11-10 09:25:00|23.23|23.17|23.63|23.57|23.72|23.66|23.22|23.16|290
1731231000000|2024-11-10 09:30:00|23.62|23.56|23.54|23.48|23.65|23.59|23.4|23.34|240
1731231300000|2024-11-10 09:35:00|23.53|23.47|23.62|23.56|23.66|23.6|23.49|23.43|188
1731231600000|2024-11-10 09:40:00|23.63|23.57|23.53|23.47|23.73|23.67|23.5|23.44|153
1731231900000|2024-11-10 09:45:00|23.52|23.46|23.42|23.36|23.53|23.47|23.3|23.24|238
1731232200000|2024-11-10 09:50:00|23.41|23.35|23.41|23.35|23.46|23.4|23.38|23.32|172
1731232500000|2024-11-10 09:55:00|23.42|23.36|23.43|23.37|23.49|23.43|23.36|23.3|144
1731232800000|2024-11-10 10:00:00|23.44|23.38|23.49|23.43|23.51|23.45|23.4|23.34|163
1731233100000|2024-11-10 10:05:00|23.48|23.42|23.51|23.45|23.55|23.49|23.47|23.41|106
1731233400000|2024-11-10 10:10:00|23.52|23.46|23.54|23.48|23.61|23.55|23.5|23.44|96
1731233700000|2024-11-10 10:15:00|23.53|23.47|23.58|23.52|23.63|23.57|23.52|23.46|123
1731234000000|2024-11-10 10:20:00|23.57|23.51|23.5|23.44|23.59|23.53|23.47|23.41|96
1731234300000|2024-11-10 10:25:00|23.49|23.43|23.49|23.43|23.51|23.45|23.47|23.41|79
1731234600000|2024-11-10 10:30:00|23.5|23.44|23.67|23.61|23.72|23.66|23.49|23.43|141
1731234900000|2024-11-10 10:35:00|23.68|23.62|23.74|23.68|23.81|23.75|23.65|23.59|162
1731235200000|2024-11-10 10:40:00|23.75|23.69|23.66|23.6|23.89|23.83|23.65|23.59|230
1731235500000|2024-11-10 10:45:00|23.65|23.59|23.77|23.71|23.78|23.72|23.63|23.57|179
1731235800000|2024-11-10 10:50:00|23.76|23.7|23.89|23.83|23.9|23.84|23.72|23.66|179
1731236100000|2024-11-10 10:55:00|23.9|23.84|24|23.94|24.03|23.97|23.88|23.82|211
1731236400000|2024-11-10 11:00:00|23.99|23.93|24.11|24.05|24.22|24.16|23.94|23.88|324
1731236700000|2024-11-10 11:05:00|24.1|24.04|24.01|23.95|24.11|24.05|24|23.94|196
1731237000000|2024-11-10 11:10:00|24.02|23.96|23.91|23.85|24.17|24.11|23.89|23.83|231
1731237300000|2024-11-10 11:15:00|23.92|23.86|23.96|23.9|24.12|24.06|23.91|23.85|252
1731237600000|2024-11-10 11:20:00|23.97|23.91|23.79|23.73|23.98|23.92|23.76|23.7|196
1731237900000|2024-11-10 11:25:00|23.78|23.72|23.78|23.72|23.81|23.75|23.73|23.67|120
1731238200000|2024-11-10 11:30:00|23.79|23.73|23.86|23.8|23.86|23.8|23.72|23.66|156
1731238500000|2024-11-10 11:35:00|23.85|23.79|23.98|23.92|24.01|23.95|23.85|23.79|126
1731238800000|2024-11-10 11:40:00|23.99|23.93|24.01|23.95|24.01|23.95|23.94|23.88|126
1731239100000|2024-11-10 11:45:00|24|23.94|24.18|24.12|24.18|24.12|24|23.94|139
1731239400000|2024-11-10 11:50:00|24.17|24.11|24.19|24.13|24.2|24.14|24.09|24.03|145
1731239700000|2024-11-10 11:55:00|24.2|24.14|24.26|24.2|24.38|24.32|24.2|24.14|159
1731240000000|2024-11-10 12:00:00|24.25|24.19|24.62|24.56|24.65|24.59|24.24|24.18|260
1731240300000|2024-11-10 12:05:00|24.63|24.57|24.27|24.21|24.7|24.64|24.22|24.16|379
1731240600000|2024-11-10 12:10:00|24.26|24.2|24.12|24.06|24.38|24.32|24.06|24|313
1731240900000|2024-11-10 12:15:00|24.11|24.05|24.23|24.17|24.24|24.18|23.94|23.88|288
1731241200000|2024-11-10 12:20:00|24.24|24.18|24.37|24.31|24.37|24.31|24.16|24.1|161
1731241500000|2024-11-10 12:25:00|24.47|24.41|24.19|24.13|24.47|24.41|24.16|24.1|235
1731241800000|2024-11-10 12:30:00|24.18|24.12|24.29|24.23|24.37|24.31|24.16|24.1|236
1731242100000|2024-11-10 12:35:00|24.28|24.22|24.49|24.43|24.71|24.65|24.27|24.21|316
1731242400000|2024-11-10 12:40:00|24.5|24.44|24.59|24.53|24.63|24.57|24.47|24.41|250
1731242700000|2024-11-10 12:45:00|24.58|24.52|24.71|24.65|24.84|24.78|24.54|24.48|330
1731243000000|2024-11-10 12:50:00|24.72|24.66|24.73|24.67|24.84|24.78|24.69|24.63|241
1731243300000|2024-11-10 12:55:00|24.74|24.68|24.64|24.58|24.76|24.7|24.58|24.52|197
1731243600000|2024-11-10 13:00:00|24.65|24.59|24.73|24.67|24.74|24.68|24.53|24.47|200
1731243900000|2024-11-10 13:05:00|24.72|24.66|24.76|24.7|24.83|24.77|24.69|24.63|208
1731244200000|2024-11-10 13:10:00|24.75|24.69|24.5|24.44|24.77|24.71|24.4|24.34|213
1731244500000|2024-11-10 13:15:00|24.54|24.48|24.67|24.61|24.67|24.61|24.39|24.33|262
1731244800000|2024-11-10 13:20:00|24.66|24.6|24.54|24.48|24.66|24.6|24.48|24.42|229
1731245100000|2024-11-10 13:25:00|24.53|24.47|24.68|24.62|24.68|24.62|24.47|24.41|180
1731245400000|2024-11-10 13:30:00|24.67|24.61|24.59|24.53|24.68|24.62|24.55|24.49|199
1731245700000|2024-11-10 13:35:00|24.58|24.52|24.73|24.67|24.77|24.71|24.58|24.52|229
1731246000000|2024-11-10 13:40:00|24.72|24.66|24.86|24.8|24.9|24.84|24.6|24.54|225
1731246300000|2024-11-10 13:45:00|24.85|24.79|24.74|24.68|24.88|24.82|24.72|24.66|223
1731246600000|2024-11-10 13:50:00|24.75|24.69|24.61|24.55|24.77|24.71|24.58|24.52|251
1731246900000|2024-11-10 13:55:00|24.62|24.56|24.77|24.71|24.82|24.76|24.58|24.52|236
1731247200000|2024-11-10 14:00:00|24.78|24.72|24.49|24.43|24.8|24.74|24.48|24.42|238
1731247500000|2024-11-10 14:05:00|24.5|24.44|24.55|24.49|24.57|24.51|24.48|24.42|183
1731247800000|2024-11-10 14:10:00|24.56|24.5|24.79|24.73|24.92|24.86|24.55|24.49|192
1731248100000|2024-11-10 14:15:00|24.8|24.74|24.92|24.86|24.96|24.9|24.72|24.66|255
1731248400000|2024-11-10 14:20:00|24.93|24.87|24.86|24.8|24.95|24.89|24.79|24.73|217
1731248700000|2024-11-10 14:25:00|24.85|24.79|24.82|24.76|24.89|24.83|24.75|24.69|199
1731249000000|2024-11-10 14:30:00|24.81|24.75|24.47|24.41|24.87|24.81|24.46|24.4|222
1731249300000|2024-11-10 14:35:00|24.48|24.42|24.24|24.18|24.49|24.43|24.03|23.97|370
1731249600000|2024-11-10 14:40:00|24.23|24.17|24.08|24.02|24.32|24.26|23.86|23.8|329
1731249900000|2024-11-10 14:45:00|24.09|24.03|24.02|23.96|24.09|24.03|23.81|23.75|367
1731250200000|2024-11-10 14:50:00|24.01|23.95|24|23.94|24.15|24.09|23.89|23.83|252
1731250500000|2024-11-10 14:55:00|23.99|23.93|24.06|24|24.17|24.11|23.96|23.9|301
1731250800000|2024-11-10 15:00:00|24.05|23.99|24.27|24.21|24.28|24.22|23.95|23.89|290
1731251100000|2024-11-10 15:05:00|24.26|24.2|24.28|24.22|24.3|24.24|24.17|24.11|205
1731251400000|2024-11-10 15:10:00|24.29|24.23|24.58|24.52|24.59|24.53|24.28|24.22|208
1731251700000|2024-11-10 15:15:00|24.57|24.51|24.48|24.42|24.69|24.63|24.44|24.38|266
1731252000000|2024-11-10 15:20:00|24.47|24.41|24.51|24.45|24.63|24.57|24.41|24.35|246
1731252300000|2024-11-10 15:25:00|24.52|24.46|24.5|24.44|24.64|24.58|24.46|24.4|230
1731252600000|2024-11-10 15:30:00|24.49|24.43|24.56|24.5|24.67|24.61|24.49|24.43|250
1731252900000|2024-11-10 15:35:00|24.57|24.51|24.67|24.61|24.69|24.63|24.56|24.5|203
1731253200000|2024-11-10 15:40:00|24.68|24.62|24.63|24.57|24.76|24.7|24.59|24.53|188
1731253500000|2024-11-10 15:45:00|24.64|24.58|24.73|24.67|24.75|24.69|24.62|24.56|184
1731253800000|2024-11-10 15:50:00|24.74|24.68|24.66|24.6|24.77|24.71|24.61|24.55|206
1731254100000|2024-11-10 15:55:00|24.65|24.59|24.74|24.68|24.79|24.73|24.63|24.57|166
1731254400000|2024-11-10 16:00:00|24.75|24.69|24.63|24.57|24.87|24.81|24.63|24.57|208
1731254700000|2024-11-10 16:05:00|24.62|24.56|24.59|24.53|24.69|24.63|24.49|24.43|215
1731255000000|2024-11-10 16:10:00|24.6|24.54|24.69|24.63|24.73|24.67|24.57|24.51|163
1731255300000|2024-11-10 16:15:00|24.68|24.62|25.01|24.95|25.03|24.97|24.65|24.59|277
1731255600000|2024-11-10 16:20:00|25.02|24.96|25.26|25.2|25.29|25.23|24.93|24.87|286
1731255900000|2024-11-10 16:25:00|25.25|25.19|25.63|25.57|25.63|25.57|25.24|25.18|340
1731256200000|2024-11-10 16:30:00|25.62|25.56|26.11|26.05|26.11|26.05|25.61|25.55|459
1731256500000|2024-11-10 16:35:00|26.1|26.04|26.35|26.29|26.35|26.29|25.94|25.88|388
1731256800000|2024-11-10 16:40:00|26.36|26.3|26.59|26.53|27.06|27|26.31|26.25|604
1731257100000|2024-11-10 16:45:00|26.58|26.52|25.87|25.81|26.83|26.77|25.83|25.77|581
1731257400000|2024-11-10 16:50:00|25.88|25.82|26.26|26.2|26.26|26.2|25.73|25.67|441
1731257700000|2024-11-10 16:55:00|26.27|26.21|26.39|26.33|26.47|26.41|26.08|26.02|334
1731258000000|2024-11-10 17:00:00|26.41|26.35|26.33|26.27|26.59|26.53|26.25|26.19|421
1731258300000|2024-11-10 17:05:00|26.32|26.26|26.31|26.25|26.4|26.34|26.11|26.05|364
1731258600000|2024-11-10 17:10:00|26.32|26.26|26.22|26.16|26.36|26.3|26.11|26.05|268
1731258900000|2024-11-10 17:15:00|26.21|26.15|26.54|26.48|26.55|26.49|26.19|26.13|304
1731259200000|2024-11-10 17:20:00|26.53|26.47|26.48|26.42|26.59|26.53|26.44|26.38|313
1731259500000|2024-11-10 17:25:00|26.47|26.41|26.65|26.59|26.65|26.59|26.42|26.36|293
1731259800000|2024-11-10 17:30:00|26.64|26.58|26.94|26.88|27.04|26.98|26.61|26.55|375
1731260100000|2024-11-10 17:35:00|26.93|26.87|27.24|27.18|27.29|27.23|26.93|26.87|569
1731260400000|2024-11-10 17:40:00|27.25|27.19|27.01|26.95|27.34|27.28|26.89|26.83|511
1731260700000|2024-11-10 17:45:00|27.02|26.96|27.21|27.15|27.27|27.21|26.99|26.93|436
1731261000000|2024-11-10 17:50:00|27.22|27.16|27.72|27.66|27.84|27.78|27.21|27.15|524
1731261300000|2024-11-10 17:55:00|27.74|27.68|27.22|27.16|27.86|27.8|27.18|27.12|499
1731261600000|2024-11-10 18:00:00|27.21|27.15|27.3|27.24|27.38|27.32|26.97|26.91|469
1731261900000|2024-11-10 18:05:00|27.31|27.25|27.41|27.35|27.51|27.45|27.09|27.03|457
1731262200000|2024-11-10 18:10:00|27.42|27.36|27.25|27.19|27.51|27.45|27.24|27.18|378
1731262500000|2024-11-10 18:15:00|27.26|27.2|27.37|27.31|27.46|27.4|27.11|27.05|419
1731262800000|2024-11-10 18:20:00|27.36|27.3|27.58|27.52|27.61|27.55|27.14|27.08|439
1731263100000|2024-11-10 18:25:00|27.59|27.53|27.98|27.92|28.01|27.95|27.58|27.52|456
1731263400000|2024-11-10 18:30:00|27.99|27.93|28.36|28.3|28.37|28.31|27.96|27.9|523
1731263700000|2024-11-10 18:35:00|28.35|28.29|28.73|28.67|28.89|28.83|28.29|28.23|496
1731264000000|2024-11-10 18:40:00|28.74|28.68|29.04|28.98|29.18|29.12|28.25|28.19|559
1731264300000|2024-11-10 18:45:00|29.03|28.97|29.5|29.44|29.5|29.44|28.97|28.91|488
1731264600000|2024-11-10 18:50:00|29.49|29.43|28.6|28.54|29.81|29.75|28.6|28.54|616
1731264900000|2024-11-10 18:55:00|28.59|28.53|27.77|27.71|28.83|28.77|27.35|27.29|724
1731265200000|2024-11-10 19:00:00|27.78|27.72|28.33|28.27|28.42|28.36|27.53|27.47|618
1731265500000|2024-11-10 19:05:00|28.32|28.26|28.52|28.46|28.63|28.57|28.22|28.16|512
1731265800000|2024-11-10 19:10:00|28.51|28.45|28.19|28.13|28.54|28.48|28.04|27.98|434
1731266100000|2024-11-10 19:15:00|28.18|28.12|27.64|27.58|28.21|28.15|27.32|27.26|572
1731266400000|2024-11-10 19:20:00|27.63|27.57|27.79|27.73|28.04|27.98|27.5|27.44|474
1731266700000|2024-11-10 19:25:00|27.78|27.72|27.95|27.89|28.07|28.01|27.54|27.48|465
1731267000000|2024-11-10 19:30:00|27.94|27.88|27.72|27.66|28.16|28.1|27.72|27.66|419
1731267300000|2024-11-10 19:35:00|27.73|27.67|27.53|27.47|27.74|27.68|27.09|27.03|492
1731267600000|2024-11-10 19:40:00|27.54|27.48|26.8|26.74|27.72|27.66|26.8|26.74|484
1731267900000|2024-11-10 19:45:00|26.79|26.73|26.99|26.93|27.13|27.07|26.54|26.48|633
1731268200000|2024-11-10 19:50:00|26.98|26.92|27.07|27.01|27.22|27.16|26.84|26.78|473
1731268500000|2024-11-10 19:55:00|27.09|27.03|27.11|27.05|27.32|27.26|26.86|26.8|459
1731268800000|2024-11-10 20:00:00|27.12|27.06|27.27|27.21|27.45|27.39|27.05|26.99|486
1731269100000|2024-11-10 20:05:00|27.28|27.22|26.9|26.84|27.38|27.32|26.88|26.82|427
1731269400000|2024-11-10 20:10:00|26.91|26.85|26.42|26.36|27.03|26.97|26.35|26.29|519
1731269700000|2024-11-10 20:15:00|26.41|26.35|26.7|26.64|26.83|26.77|26.29|26.23|524
1731270000000|2024-11-10 20:20:00|26.69|26.63|26.89|26.83|26.9|26.84|26.68|26.62|392
1731270300000|2024-11-10 20:25:00|26.88|26.82|26.68|26.62|26.98|26.92|26.64|26.58|332
1731270600000|2024-11-10 20:30:00|26.7|26.64|26.78|26.72|27.14|27.08|26.67|26.61|401
1731270900000|2024-11-10 20:35:00|26.79|26.73|26.6|26.34|26.95|26.81|26.59|26.33|350
1731271200000|2024-11-10 20:40:00|26.59|26.33|26.39|26.13|26.66|26.4|26.19|25.93|429
1731271500000|2024-11-10 20:45:00|26.38|26.12|26.5|26.24|26.54|26.28|26|25.74|484
1731271800000|2024-11-10 20:50:00|26.49|26.23|26.07|25.81|26.6|26.34|26.07|25.81|372
1731272100000|2024-11-10 20:55:00|26.08|25.82|25.97|25.71|26.4|26.14|25.91|25.65|449
1731272400000|2024-11-10 21:00:00|25.96|25.7|25.74|25.48|26.36|26.1|25.71|25.45|535
1731272700000|2024-11-10 21:05:00|25.72|25.46|25.42|25.16|25.89|25.63|25.4|25.14|519
1731273000000|2024-11-10 21:10:00|25.41|25.15|25.53|25.27|25.59|25.33|24.91|24.65|516
1731273300000|2024-11-10 21:15:00|25.54|25.28|26.38|26.12|26.46|26.2|25.53|25.27|582
1731273600000|2024-11-10 21:20:00|26.37|26.11|26.3|26.04|26.39|26.13|26.17|25.91|434
1731273900000|2024-11-10 21:25:00|26.31|26.05|26.62|26.36|26.64|26.38|26.31|26.05|374
1731274200000|2024-11-10 21:30:00|26.61|26.35|26.6|26.34|26.76|26.5|26.38|26.12|329
1731274500000|2024-11-10 21:35:00|26.59|26.33|26.6|26.34|26.65|26.39|26.33|26.07|338
1731274800000|2024-11-10 21:40:00|26.59|26.33|26.72|26.46|26.93|26.67|26.48|26.22|396
1731275100000|2024-11-10 21:45:00|26.71|26.45|26.96|26.7|26.97|26.71|26.71|26.45|279
1731275400000|2024-11-10 21:50:00|26.95|26.69|27.3|27.04|27.34|27.08|26.91|26.65|347
1731275700000|2024-11-10 21:55:00|27.31|27.05|27.19|26.93|27.31|27.05|27.01|26.75|308
1731276000000|2024-11-10 22:00:00|27.18|26.92|27.27|27.01|27.35|27.09|27.08|26.82|114
1731276300000|2024-11-10 22:05:00|27.24|26.98|27.56|27.5|27.68|27.62|27.2|26.94|336
1731276600000|2024-11-10 22:10:00|27.57|27.51|27.78|27.72|27.86|27.8|27.42|27.36|305
1731276900000|2024-11-10 22:15:00|27.77|27.71|28.1|28.04|28.21|28.15|27.74|27.68|385
1731277200000|2024-11-10 22:20:00|28.08|28.02|28.35|28.29|28.75|28.69|28|27.94|430
1731277500000|2024-11-10 22:25:00|28.34|28.28|27.59|27.53|28.41|28.35|27.57|27.51|416
1731277800000|2024-11-10 22:30:00|27.58|27.52|27.3|27.24|27.97|27.91|27.26|27.2|422
1731278100000|2024-11-10 22:35:00|27.29|27.23|27.23|27.17|27.41|27.35|26.89|26.83|436
1731278400000|2024-11-10 22:40:00|27.22|27.16|27.17|27.11|27.3|27.24|26.86|26.8|246
1731278700000|2024-11-10 22:45:00|27.18|27.12|27.42|27.36|27.42|27.36|27.02|26.96|214
1731279000000|2024-11-10 22:50:00|27.43|27.37|27.52|27.46|27.52|27.46|27.25|27.19|202
1731279300000|2024-11-10 22:55:00|27.51|27.45|27.79|27.73|27.97|27.91|27.51|27.45|250
1731279600000|2024-11-10 23:00:00|27.81|27.75|27.5|27.44|27.9|27.84|27.33|27.27|397
1731280200000|2024-11-10 23:10:00|27.54|27.48|27.55|27.49|27.75|27.69|27.49|27.43|360
1731280500000|2024-11-10 23:15:00|27.56|27.5|27.53|27.47|27.77|27.71|27.53|27.47|343
1731280800000|2024-11-10 23:20:00|27.54|27.48|27.37|27.31|27.73|27.67|27.36|27.3|326
1731281100000|2024-11-10 23:25:00|27.36|27.3|27.4|27.34|27.45|27.39|27.28|27.22|269
1731281400000|2024-11-10 23:30:00|27.39|27.33|27.59|27.53|27.59|27.53|27.24|27.18|278
1731281700000|2024-11-10 23:35:00|27.6|27.54|27.47|27.41|27.75|27.69|27.45|27.39|296
1731282000000|2024-11-10 23:40:00|27.48|27.42|27.65|27.59|27.66|27.6|27.13|27.07|352
1731282300000|2024-11-10 23:45:00|27.64|27.58|27.63|27.57|27.74|27.68|27.51|27.45|386
1731282600000|2024-11-10 23:50:00|27.64|27.58|28.01|27.95|28.02|27.96|27.62|27.56|314
1731282900000|2024-11-10 23:55:00|28|27.94|27.81|27.75|28.05|27.99|27.72|27.66|313
1731283200000|2024-11-11 00:00:00|27.83|27.77|28.3|28.24|28.31|28.25|27.57|27.51|434
1731283500000|2024-11-11 00:05:00|28.29|28.23|28.19|28.13|28.64|28.58|28.17|28.11|486
1731283800000|2024-11-11 00:10:00|28.18|28.12|28.1|28.04|28.32|28.26|27.83|27.77|457
1731284100000|2024-11-11 00:15:00|28.09|28.03|28.26|28.2|28.52|28.46|28.08|28.02|505
1731284400000|2024-11-11 00:20:00|28.28|28.22|28.26|28.2|28.28|28.22|28.25|28.19|9
1731284700000|2024-11-11 00:25:00|28.5|28.44|28.73|28.67|28.84|28.78|28.5|28.44|135
1731285000000|2024-11-11 00:30:00|28.74|28.68|28.88|28.82|28.88|28.82|28.47|28.41|380
1731285300000|2024-11-11 00:35:00|28.89|28.83|29.12|29.06|29.13|29.07|28.82|28.76|265
1731285900000|2024-11-11 00:45:00|29.37|29.31|29.46|29.4|29.8|29.74|29.25|29.19|414
1731286200000|2024-11-11 00:50:00|29.47|29.41|29.42|29.36|29.66|29.6|29.31|29.25|510
1731286500000|2024-11-11 00:55:00|29.43|29.37|29.03|28.97|29.49|29.43|28.75|28.69|464
1731286800000|2024-11-11 01:00:00|29.02|28.96|28.76|28.7|29.28|29.22|28.74|28.68|405
1731287100000|2024-11-11 01:05:00|28.77|28.71|28.75|28.69|28.85|28.79|28.57|28.51|369
1731287400000|2024-11-11 01:10:00|28.74|28.68|28.89|28.83|28.91|28.85|28.66|28.6|331
1731288000000|2024-11-11 01:20:00|28.94|28.88|29.19|29.13|29.33|29.27|28.94|28.88|328
1731288300000|2024-11-11 01:25:00|29.18|29.12|29.52|29.46|29.52|29.46|29.08|29.02|318
1731288600000|2024-11-11 01:30:00|29.51|29.45|29.24|29.18|29.52|29.46|29.14|29.08|395
1731288900000|2024-11-11 01:35:00|29.25|29.19|29.67|29.61|29.76|29.7|29.24|29.18|322
1731289200000|2024-11-11 01:40:00|29.68|29.62|30.03|29.97|30.04|29.98|29.64|29.58|453
1731289500000|2024-11-11 01:45:00|30.04|29.98|30.31|30.25|30.35|30.29|29.77|29.71|472
1731289800000|2024-11-11 01:50:00|30.3|30.24|29.69|29.63|30.32|30.26|29.69|29.63|455
1731290100000|2024-11-11 01:55:00|29.7|29.64|29.3|29.24|29.71|29.65|28.97|28.91|532
1731290400000|2024-11-11 02:00:00|29.31|29.25|29.25|29.19|29.35|29.29|29.03|28.97|416
1731290700000|2024-11-11 02:05:00|29.24|29.18|29.36|29.3|29.4|29.34|29.12|29.06|348
1731291000000|2024-11-11 02:10:00|29.35|29.29|29.55|29.49|29.67|29.61|29.32|29.26|321
1731291300000|2024-11-11 02:15:00|29.54|29.48|29.69|29.63|29.88|29.82|29.45|29.39|364
1731291600000|2024-11-11 02:20:00|29.7|29.64|29.65|29.59|29.88|29.82|29.63|29.57|261
1731291900000|2024-11-11 02:25:00|29.66|29.6|29.87|29.81|29.9|29.84|29.59|29.53|304
1731292200000|2024-11-11 02:30:00|29.88|29.82|29.82|29.76|29.88|29.82|29.57|29.51|345
1731292500000|2024-11-11 02:35:00|29.81|29.75|29.42|29.36|29.82|29.76|29.39|29.33|307
1731292800000|2024-11-11 02:40:00|29.43|29.37|29.18|29.12|29.44|29.38|29.08|29.02|232
1731293400000|2024-11-11 02:50:00|29.23|29.17|29.53|29.47|29.55|29.49|29.23|29.17|184
1731293700000|2024-11-11 02:55:00|29.54|29.48|29.47|29.41|29.66|29.6|29.45|29.39|232
1731294000000|2024-11-11 03:00:00|29.48|29.42|29.33|29.27|29.52|29.46|29.21|29.15|270
1731294300000|2024-11-11 03:05:00|29.34|29.28|29.36|29.3|29.53|29.47|29.21|29.15|212
1731294600000|2024-11-11 03:10:00|29.35|29.29|29.05|28.99|29.54|29.48|28.97|28.91|266
1731294900000|2024-11-11 03:15:00|29.04|28.98|28.9|28.84|29.05|28.99|28.81|28.75|309
1731295200000|2024-11-11 03:20:00|28.86|28.8|28.87|28.81|28.97|28.91|28.73|28.67|288
1731295500000|2024-11-11 03:25:00|28.88|28.82|28.62|28.56|28.91|28.85|28.61|28.55|251
1731295800000|2024-11-11 03:30:00|28.63|28.57|28.95|28.89|29|28.94|28.62|28.56|299
1731296100000|2024-11-11 03:35:00|28.96|28.9|29.04|28.98|29.12|29.06|28.96|28.9|228
1731296400000|2024-11-11 03:40:00|29.03|28.97|29.09|29.03|29.2|29.14|29.03|28.97|231
1731296700000|2024-11-11 03:45:00|29.08|29.02|29.33|29.27|29.4|29.34|29.04|28.98|273
1731297000000|2024-11-11 03:50:00|29.34|29.28|29.35|29.29|29.39|29.33|29.19|29.13|305
1731297300000|2024-11-11 03:55:00|29.34|29.28|29.34|29.28|29.49|29.43|29.26|29.2|205
1731297600000|2024-11-11 04:00:00|29.35|29.29|29.41|29.35|29.47|29.41|29.27|29.21|260
1731297900000|2024-11-11 04:05:00|29.4|29.34|29.4|29.34|29.51|29.45|29.31|29.25|262
1731298200000|2024-11-11 04:10:00|29.39|29.33|29.66|29.6|29.75|29.69|29.32|29.26|243
1731298500000|2024-11-11 04:15:00|29.67|29.61|29.5|29.44|29.74|29.68|29.41|29.35|289
1731298800000|2024-11-11 04:20:00|29.51|29.45|29.45|29.39|29.58|29.52|29.39|29.33|245
1731299100000|2024-11-11 04:25:00|29.42|29.36|29.02|28.96|29.43|29.37|29.02|28.96|283
1731299400000|2024-11-11 04:30:00|29.03|28.97|29.25|29.19|29.27|29.21|29.02|28.96|171
1731299700000|2024-11-11 04:35:00|29.37|29.31|29.28|29.22|29.37|29.31|29.27|29.21|15
1731300000000|2024-11-11 04:40:00|29.29|29.23|29.48|29.42|29.48|29.42|29.24|29.18|275
1731300300000|2024-11-11 04:45:00|29.49|29.43|29.53|29.47|29.65|29.59|29.47|29.41|244
1731300600000|2024-11-11 04:50:00|29.54|29.48|29.63|29.57|29.72|29.66|29.51|29.45|213
1731300900000|2024-11-11 04:55:00|29.62|29.56|29.64|29.58|29.69|29.63|29.55|29.49|213
1731301200000|2024-11-11 05:00:00|29.63|29.57|29.59|29.53|29.64|29.58|29.45|29.39|203
1731301500000|2024-11-11 05:05:00|29.6|29.54|29.37|29.31|29.62|29.56|29.32|29.26|200
1731301800000|2024-11-11 05:10:00|29.36|29.3|29.2|29.14|29.47|29.41|29.2|29.14|222
1731302100000|2024-11-11 05:15:00|29.21|29.15|28.82|28.76|29.23|29.17|28.58|28.52|309
1731302400000|2024-11-11 05:20:00|28.81|28.75|28.68|28.62|28.81|28.75|28.65|28.59|268
1731302700000|2024-11-11 05:25:00|28.69|28.63|28.36|28.3|28.72|28.66|27.89|27.83|413
1731303000000|2024-11-11 05:30:00|28.35|28.29|28.25|28.19|28.58|28.52|28.08|28.02|374
1731303300000|2024-11-11 05:35:00|28.24|28.18|27.86|27.8|28.41|28.35|27.84|27.78|366
1731303600000|2024-11-11 05:40:00|27.88|27.82|28.1|28.04|28.17|28.11|27.79|27.73|390
1731303900000|2024-11-11 05:45:00|28.09|28.03|28.22|28.16|28.27|28.21|28.03|27.97|54
1731304200000|2024-11-11 05:50:00|27.89|27.83|27.5|27.44|27.91|27.85|27.44|27.38|192
1731304500000|2024-11-11 05:55:00|27.51|27.45|27.47|27.41|27.53|27.47|27.3|27.24|132
1731304800000|2024-11-11 06:00:00|27.63|27.57|28.19|28.13|28.21|28.15|27.63|27.57|251
1731305100000|2024-11-11 06:05:00|28.18|28.12|28.09|28.03|28.27|28.21|28.05|27.99|343
1731305400000|2024-11-11 06:10:00|28.1|28.04|28.16|28.1|28.24|28.18|27.98|27.92|303
1731305700000|2024-11-11 06:15:00|28.15|28.09|27.97|27.91|28.18|28.12|27.96|27.9|56
1731306000000|2024-11-11 06:20:00|27.92|27.86|28.07|28.01|28.11|28.05|27.85|27.79|86
1731306300000|2024-11-11 06:25:00|28.08|28.02|28.21|28.15|28.45|28.39|28.08|28.02|297
1731306600000|2024-11-11 06:30:00|28.22|28.16|28.35|28.29|28.45|28.39|28.21|28.15|303
1731306900000|2024-11-11 06:35:00|28.34|28.28|27.95|27.89|28.34|28.28|27.77|27.71|337
1731307200000|2024-11-11 06:40:00|27.94|27.88|27.73|27.67|27.97|27.91|27.71|27.65|306
1731307500000|2024-11-11 06:45:00|27.72|27.66|27.91|27.85|27.97|27.91|27.65|27.59|313
1731307800000|2024-11-11 06:50:00|27.92|27.86|27.95|27.89|28.08|28.02|27.8|27.74|262
1731308100000|2024-11-11 06:55:00|27.94|27.88|27.92|27.86|28.02|27.96|27.75|27.69|228
1731308400000|2024-11-11 07:00:00|27.93|27.87|28.04|27.98|28.2|28.14|27.88|27.82|309
1731308700000|2024-11-11 07:05:00|28.05|27.99|28.12|28.06|28.12|28.06|27.81|27.75|311
1731309000000|2024-11-11 07:10:00|28.11|28.05|28.22|28.16|28.31|28.25|28.05|27.99|269
1731309300000|2024-11-11 07:15:00|28.21|28.15|28.13|28.07|28.23|28.17|27.95|27.89|298
1731309600000|2024-11-11 07:20:00|28.14|28.08|27.8|27.74|28.15|28.09|27.72|27.66|327
1731309900000|2024-11-11 07:25:00|27.81|27.75|27.57|27.51|27.89|27.83|27.55|27.49|327
1731310200000|2024-11-11 07:30:00|27.56|27.5|27.97|27.91|27.97|27.91|27.56|27.5|330
1731310500000|2024-11-11 07:35:00|27.96|27.9|28.04|27.98|28.1|28.04|27.92|27.86|297
1731310800000|2024-11-11 07:40:00|28.05|27.99|28.1|28.04|28.11|28.05|27.98|27.92|145
1731311400000|2024-11-11 07:50:00|28.08|28.02|28.18|28.12|28.23|28.17|28|27.94|241
1731311700000|2024-11-11 07:55:00|28.17|28.11|28.2|28.14|28.3|28.24|28.12|28.06|202
1731312000000|2024-11-11 08:00:00|28.19|28.13|28.43|28.37|28.53|28.47|28.18|28.12|221
1731312300000|2024-11-11 08:05:00|28.42|28.36|28.49|28.43|28.52|28.46|28.3|28.24|295
1731312600000|2024-11-11 08:10:00|28.48|28.42|28.46|28.4|28.49|28.43|28.32|28.26|251
1731312900000|2024-11-11 08:15:00|28.48|28.42|28.35|28.29|28.54|28.48|28.29|28.23|310
1731313200000|2024-11-11 08:20:00|28.36|28.3|28.32|28.26|28.38|28.32|28.25|28.19|61
1731313500000|2024-11-11 08:25:00|28.33|28.27|28.31|28.25|28.34|28.28|28.31|28.25|27
1731313800000|2024-11-11 08:30:00|28.32|28.26|28.32|28.26|28.42|28.36|28.16|28.1|261
1731314100000|2024-11-11 08:35:00|28.31|28.25|28.39|28.33|28.51|28.45|28.3|28.24|239
1731314400000|2024-11-11 08:40:00|28.38|28.32|28.49|28.43|28.53|28.47|28.37|28.31|168
1731314700000|2024-11-11 08:45:00|28.48|28.42|28.48|28.42|28.52|28.46|28.46|28.4|49
1731315300000|2024-11-11 08:55:00|28.33|28.27|28.11|28.05|28.33|28.27|28.1|28.04|20
1731315600000|2024-11-11 09:00:00|28.1|28.04|27.96|27.9|28.12|28.06|27.83|27.77|256
1731315900000|2024-11-11 09:05:00|27.95|27.89|27.95|27.89|28.05|27.99|27.92|27.86|120
1731316200000|2024-11-11 09:10:00|28.16|27.92|28.11|28.05|28.22|28.16|28.08|27.92|95
1731316500000|2024-11-11 09:15:00|28.12|28.06|27.89|27.83|28.14|28.08|27.87|27.81|310
1731316800000|2024-11-11 09:20:00|27.88|27.82|27.93|27.87|27.97|27.91|27.81|27.75|318
1731317100000|2024-11-11 09:25:00|27.92|27.86|27.66|27.6|27.95|27.89|27.63|27.57|219
1731317400000|2024-11-11 09:30:00|27.67|27.61|27.83|27.77|27.89|27.83|27.65|27.59|248
1731317700000|2024-11-11 09:35:00|27.84|27.78|27.88|27.82|27.94|27.88|27.78|27.72|263
1731318000000|2024-11-11 09:40:00|27.89|27.83|27.94|27.88|27.98|27.92|27.84|27.78|259
1731318300000|2024-11-11 09:45:00|27.93|27.87|28.16|28.1|28.18|28.12|27.89|27.83|216
1731318600000|2024-11-11 09:50:00|28.15|28.09|28.23|28.17|28.29|28.23|28.09|28.03|213
1731318900000|2024-11-11 09:55:00|28.24|28.18|28.17|28.11|28.31|28.25|28.15|28.09|237
1731319200000|2024-11-11 10:00:00|28.18|28.12|28.2|28.14|28.2|28.14|28.16|28.1|13
1731319500000|2024-11-11 10:05:00|28.41|28.35|28.82|28.76|28.82|28.76|28.41|28.35|58
1731319800000|2024-11-11 10:10:00|28.81|28.75|28.93|28.87|29.03|28.97|28.71|28.65|358
1731320100000|2024-11-11 10:15:00|28.94|28.88|29.3|29.24|29.37|29.31|28.86|28.8|440
1731320400000|2024-11-11 10:20:00|29.29|29.23|29.02|28.96|29.32|29.26|29.01|28.95|302
1731320700000|2024-11-11 10:25:00|29.03|28.97|28.99|28.93|29.11|29.05|28.9|28.84|286
1731321000000|2024-11-11 10:30:00|29|28.94|28.86|28.8|29|28.94|28.77|28.71|278
1731321300000|2024-11-11 10:35:00|28.84|28.78|28.66|28.6|29.04|28.98|28.64|28.58|317
1731321600000|2024-11-11 10:40:00|28.67|28.61|28.87|28.81|28.89|28.83|28.58|28.52|224
1731321900000|2024-11-11 10:45:00|28.86|28.8|28.88|28.82|29.02|28.96|28.79|28.73|169
1731322500000|2024-11-11 10:55:00|28.84|28.78|28.87|28.81|28.91|28.85|28.78|28.72|108
1731322800000|2024-11-11 11:00:00|28.88|28.82|28.78|28.72|28.99|28.93|28.65|28.59|238
1731323100000|2024-11-11 11:05:00|28.79|28.73|28.85|28.79|28.92|28.86|28.75|28.69|274
1731323400000|2024-11-11 11:10:00|28.84|28.78|28.82|28.76|28.89|28.83|28.67|28.61|242
1731323700000|2024-11-11 11:15:00|28.81|28.75|28.73|28.67|28.83|28.77|28.66|28.6|242
1731324000000|2024-11-11 11:20:00|28.72|28.66|28.86|28.8|28.87|28.81|28.72|28.66|77
1731324900000|2024-11-11 11:35:00|29.39|28.83|29.23|29.17|29.59|29.53|29.23|28.83|276
1731325200000|2024-11-11 11:40:00|29.24|29.18|29.26|29.2|29.32|29.26|29.2|29.14|73
1731325500000|2024-11-11 11:45:00|29.29|29.23|29.3|29.24|29.4|29.34|29.26|29.2|61
1731325800000|2024-11-11 11:50:00|29.31|29.25|29.39|29.33|29.44|29.38|29.23|29.17|183
1731326100000|2024-11-11 11:55:00|29.38|29.32|29.33|29.27|29.39|29.33|29.2|29.14|258
1731326400000|2024-11-11 12:00:00|29.34|29.28|29.23|29.17|29.4|29.34|29.19|29.13|252
1731326700000|2024-11-11 12:05:00|29.24|29.18|29.33|29.27|29.33|29.27|29.13|29.07|245
1731327000000|2024-11-11 12:10:00|29.34|29.28|29.4|29.34|29.66|29.6|29.33|29.27|310
1731327300000|2024-11-11 12:15:00|29.39|29.33|28.89|28.83|29.48|29.42|28.89|28.83|342
1731327600000|2024-11-11 12:20:00|28.9|28.84|28.45|28.39|28.93|28.87|28.43|28.37|402
1731327900000|2024-11-11 12:25:00|28.44|28.38|28.83|28.77|28.96|28.9|28.44|28.38|327
1731328200000|2024-11-11 12:30:00|28.84|28.78|29.05|28.99|29.06|29|28.77|28.71|276
1731328500000|2024-11-11 12:35:00|29.02|28.96|28.99|28.93|29.09|29.03|28.87|28.81|366
1731328800000|2024-11-11 12:40:00|28.98|28.92|29.03|28.97|29.11|29.05|28.95|28.89|337
1731329100000|2024-11-11 12:45:00|29.02|28.96|29.21|29.15|29.3|29.24|28.99|28.93|297
1731329400000|2024-11-11 12:50:00|29.22|29.16|29.2|29.14|29.25|29.19|29.05|28.99|246
1731329700000|2024-11-11 12:55:00|29.19|29.13|28.96|28.9|29.21|29.15|28.95|28.89|243
1731330000000|2024-11-11 13:00:00|28.95|28.89|28.79|28.73|29.11|29.05|28.75|28.69|308
1731330300000|2024-11-11 13:05:00|28.78|28.72|29.04|28.98|29.13|29.07|28.72|28.66|313
1731330600000|2024-11-11 13:10:00|29.05|28.99|28.71|28.65|29.14|29.08|28.63|28.57|252
1731330900000|2024-11-11 13:15:00|28.73|28.67|28.78|28.72|28.85|28.79|28.56|28.5|337
1731331200000|2024-11-11 13:20:00|28.8|28.74|28.89|28.83|28.97|28.91|28.78|28.72|248
1731331500000|2024-11-11 13:25:00|28.88|28.82|28.9|28.84|28.97|28.91|28.76|28.7|225
1731331800000|2024-11-11 13:30:00|28.89|28.83|28.71|28.65|28.93|28.87|28.64|28.58|285
1731332100000|2024-11-11 13:35:00|28.7|28.64|28.61|28.55|28.71|28.65|28.57|28.51|95
1731332700000|2024-11-11 13:45:00|28.5|28.44|28.61|28.55|28.67|28.61|28.32|28.26|151
1731333000000|2024-11-11 13:50:00|28.54|28.48|28.57|28.51|28.58|28.52|28.54|28.48|28
1731333300000|2024-11-11 13:55:00|28.56|28.5|28.58|28.52|28.68|28.62|28.46|28.4|186
1731333900000|2024-11-11 14:05:00|29.11|29.05|29.12|29.06|29.22|29.16|29.09|29.03|151
1731334200000|2024-11-11 14:10:00|29.11|29.05|28.78|28.72|29.11|29.05|28.68|28.62|284
1731334500000|2024-11-11 14:15:00|28.79|28.73|28.8|28.74|28.96|28.9|28.73|28.67|339
1731334800000|2024-11-11 14:20:00|28.79|28.73|28.59|28.53|28.88|28.82|28.53|28.47|281
1731335400000|2024-11-11 14:30:00|28.86|28.8|29.01|28.95|29.09|29.03|28.83|28.77|165
1731335700000|2024-11-11 14:35:00|29|28.94|29.05|28.99|29.17|29.11|28.89|28.83|417
1731336000000|2024-11-11 14:40:00|29.04|28.98|28.82|28.76|29.14|29.08|28.8|28.74|310
1731336300000|2024-11-11 14:45:00|28.83|28.77|29.04|28.98|29.13|29.07|28.71|28.65|359
1731336600000|2024-11-11 14:50:00|29.05|28.99|29.02|28.96|29.12|29.06|28.92|28.86|321
1731336900000|2024-11-11 14:55:00|29.03|28.97|29.14|29.08|29.14|29.08|28.95|28.89|198
1731337200000|2024-11-11 15:00:00|29.15|29.09|29.15|29.09|29.19|29.13|28.93|28.87|199
1731338100000|2024-11-11 15:15:00|30.24|30.18|30.84|30.78|30.95|30.89|30.06|30|359
1731338400000|2024-11-11 15:20:00|30.83|30.77|31.01|30.95|31.05|30.99|30.36|30.3|561
1731338700000|2024-11-11 15:25:00|31|30.94|31.01|30.95|31.01|30.95|30.69|30.63|386
1731339000000|2024-11-11 15:30:00|31.02|30.96|31.03|30.97|31.34|31.28|30.89|30.83|487
1731339300000|2024-11-11 15:35:00|31.02|30.96|30.98|30.92|31.27|31.21|30.9|30.84|451
1731339600000|2024-11-11 15:40:00|30.99|30.93|30.93|30.87|31|30.94|30.53|30.47|424
1731339900000|2024-11-11 15:45:00|30.94|30.88|30.85|30.79|31.11|31.05|30.7|30.64|428
1731340200000|2024-11-11 15:50:00|30.86|30.8|31.11|31.05|31.11|31.05|30.75|30.69|367
1731340500000|2024-11-11 15:55:00|31.12|31.06|31.01|30.95|31.12|31.06|30.91|30.85|356
1731340800000|2024-11-11 16:00:00|31.02|30.96|31.94|31.88|31.99|31.93|30.96|30.9|605
1731341100000|2024-11-11 16:05:00|31.93|31.87|31.86|31.8|32.08|32.02|31.84|31.78|495
1731341400000|2024-11-11 16:10:00|31.85|31.79|32.53|32.47|32.53|32.47|31.64|31.58|413
1731341700000|2024-11-11 16:15:00|32.55|32.49|31.93|31.87|32.58|32.52|31.83|31.77|403
1731342000000|2024-11-11 16:20:00|31.94|31.88|32.23|32.17|32.25|32.19|31.85|31.79|347
1731342300000|2024-11-11 16:25:00|32.26|32.2|32|31.94|32.42|32.36|31.83|31.77|400
1731342600000|2024-11-11 16:30:00|32.01|31.95|31.93|31.87|32.04|31.98|31.51|31.45|423
1731342900000|2024-11-11 16:35:00|31.92|31.86|31.91|31.85|31.98|31.92|31.75|31.69|327
1731343200000|2024-11-11 16:40:00|31.92|31.86|32.05|31.99|32.12|32.06|31.84|31.78|341
1731343500000|2024-11-11 16:45:00|32.06|32|32.72|32.66|32.8|32.74|32.05|31.99|471
1731343800000|2024-11-11 16:50:00|32.71|32.65|32.22|32.16|32.86|32.8|32.2|32.14|508
1731344100000|2024-11-11 16:55:00|32.24|32.18|32.43|32.37|32.51|32.45|32.12|32.06|395
1731344400000|2024-11-11 17:00:00|32.42|32.36|32.75|32.69|32.83|32.77|32.3|32.24|455
1731344700000|2024-11-11 17:05:00|32.76|32.7|32.66|32.6|32.86|32.8|32.61|32.55|173
1731345000000|2024-11-11 17:10:00|32.73|32.67|32.78|32.72|32.87|32.81|32.73|32.67|121
1731345300000|2024-11-11 17:15:00|32.75|32.69|32.22|32.16|32.76|32.7|32.14|32.08|354
1731345600000|2024-11-11 17:20:00|32.23|32.17|32.32|32.26|32.45|32.39|32.21|32.15|309
1731345900000|2024-11-11 17:25:00|32.33|32.27|32.27|32.21|32.35|32.29|31.97|31.91|333
1731346200000|2024-11-11 17:30:00|32.31|32.25|32.44|32.38|32.47|32.41|32.22|32.16|351
1731346500000|2024-11-11 17:35:00|32.43|32.37|32.84|32.78|32.86|32.8|32.37|32.31|246
1731346800000|2024-11-11 17:40:00|32.85|32.79|32.56|32.5|32.85|32.79|32.54|32.48|338
1731347100000|2024-11-11 17:45:00|32.57|32.51|32.3|32.24|32.59|32.53|32.27|32.21|307
1731347400000|2024-11-11 17:50:00|32.31|32.25|32.5|32.44|32.55|32.49|32.22|32.16|239
1731347700000|2024-11-11 17:55:00|32.48|32.42|32.12|32.06|32.48|32.42|32.06|32|314
1731348000000|2024-11-11 18:00:00|32.13|32.07|31.89|31.83|32.21|32.15|31.76|31.7|385
1731348300000|2024-11-11 18:05:00|31.88|31.82|32.08|32.02|32.1|32.04|31.88|31.82|331
1731348600000|2024-11-11 18:10:00|32.07|32.01|31.89|31.83|32.09|32.03|31.66|31.6|295
1731348900000|2024-11-11 18:15:00|31.88|31.82|31.45|31.39|31.93|31.87|31.42|31.36|328
1731349200000|2024-11-11 18:20:00|31.44|31.38|31.35|31.29|31.63|31.57|31.26|31.2|306
1731349500000|2024-11-11 18:25:00|31.36|31.3|31.71|31.65|31.75|31.69|31.33|31.27|294
1731349800000|2024-11-11 18:30:00|31.7|31.64|31.85|31.79|31.93|31.87|31.65|31.59|207
1731350400000|2024-11-11 18:40:00|32.09|32.03|32.23|32.17|32.27|32.21|32.04|31.98|318
1731350700000|2024-11-11 18:45:00|32.22|32.16|32.44|32.38|32.45|32.39|32.09|32.03|313
1731351000000|2024-11-11 18:50:00|32.43|32.37|32.34|32.28|32.45|32.39|32.34|32.28|43
1731351300000|2024-11-11 18:55:00|32.27|32.21|32.4|32.34|32.41|32.35|32.21|32.15|141
1731351600000|2024-11-11 19:00:00|32.41|32.35|32.24|32.18|32.41|32.35|32.09|32.03|343
1731351900000|2024-11-11 19:05:00|32.23|32.17|32.64|32.58|32.69|32.63|32.19|32.13|398
1731352200000|2024-11-11 19:10:00|32.63|32.57|32.06|32|32.63|32.57|31.89|31.83|368
1731352500000|2024-11-11 19:15:00|32.05|31.99|32.5|32.44|32.52|32.46|31.99|31.93|351
1731352800000|2024-11-11 19:20:00|32.49|32.43|32.75|32.69|32.75|32.69|32.49|32.43|318
1731353100000|2024-11-11 19:25:00|32.74|32.68|32.37|32.31|32.74|32.68|32.25|32.19|305
1731353400000|2024-11-11 19:30:00|32.38|32.32|32.64|32.58|32.69|32.63|32.3|32.24|361
1731353700000|2024-11-11 19:35:00|32.63|32.57|32.42|32.36|32.66|32.6|32.35|32.29|318
1731354000000|2024-11-11 19:40:00|32.43|32.37|31.89|31.83|32.45|32.39|31.86|31.8|359
1731354300000|2024-11-11 19:45:00|31.9|31.84|31.98|31.92|32.12|32.06|31.8|31.74|363
1731354600000|2024-11-11 19:50:00|31.99|31.93|31.78|31.72|32.12|32.06|31.64|31.58|375
1731354900000|2024-11-11 19:55:00|31.79|31.73|31.81|31.75|31.9|31.84|31.78|31.72|301
1731355200000|2024-11-11 20:00:00|31.8|31.74|31.9|31.84|32|31.94|31.79|31.73|330
1731355500000|2024-11-11 20:05:00|31.89|31.83|32.25|32.19|32.33|32.27|31.8|31.74|340
1731355800000|2024-11-11 20:10:00|32.24|32.18|32.4|32.34|32.43|32.37|32.19|32.13|373
1731356100000|2024-11-11 20:15:00|32.39|32.33|32.34|32.28|32.45|32.39|32.18|32.12|342
1731356400000|2024-11-11 20:20:00|32.33|32.27|32.41|32.35|32.43|32.37|32.17|32.11|287
1731357000000|2024-11-11 20:30:00|32.48|32.42|32.51|32.45|32.52|32.46|32.32|32.26|141
1731357300000|2024-11-11 20:35:00|32.5|32.44|32.59|32.53|32.7|32.64|32.46|32.4|334
1731357600000|2024-11-11 20:40:00|32.61|32.55|32.44|32.38|32.65|32.59|32.38|32.32|298
1731357900000|2024-11-11 20:45:00|32.45|32.39|32.93|32.87|32.98|32.92|32.43|32.37|272
1731358200000|2024-11-11 20:50:00|32.91|32.85|32.97|32.91|33.17|33.11|32.8|32.74|458
1731358500000|2024-11-11 20:55:00|32.99|32.93|32.94|32.88|33|32.94|32.9|32.84|17
1731358800000|2024-11-11 21:00:00|32.48|32.42|32.25|32.19|32.48|32.42|32.04|31.98|323
1731359100000|2024-11-11 21:05:00|32.27|32.21|32.1|32.04|32.33|32.27|31.85|31.79|368
1731359400000|2024-11-11 21:10:00|32.09|32.03|32.15|32.09|32.2|32.14|31.92|31.86|356
1731359700000|2024-11-11 21:15:00|32.14|32.08|32.35|32.29|32.4|32.34|32.02|31.96|397
1731360000000|2024-11-11 21:20:00|32.36|32.3|32.34|32.28|32.45|32.39|32.26|32.2|354
1731360300000|2024-11-11 21:25:00|32.35|32.29|32.76|32.7|33.01|32.95|32.34|32.28|342
1731360600000|2024-11-11 21:30:00|32.77|32.71|32.64|32.58|32.88|32.82|32.56|32.5|281
1731360900000|2024-11-11 21:35:00|32.65|32.59|32.76|32.7|32.97|32.91|32.61|32.55|313
1731361200000|2024-11-11 21:40:00|32.77|32.71|33.31|33.25|33.35|33.29|32.75|32.69|284
1731361500000|2024-11-11 21:45:00|33.28|32.6|32.74|32.68|33.28|32.68|32.47|32.41|95
1731361800000|2024-11-11 21:50:00|32.76|32.7|33.13|33.07|33.29|33.23|32.7|32.64|370
1731362100000|2024-11-11 21:55:00|33.12|33.06|33.09|33.03|33.19|33.13|32.89|32.83|297
1731362400000|2024-11-11 22:00:00|33.11|33.05|33.1|33.04|33.28|33.22|33.01|32.95|452
1731362700000|2024-11-11 22:05:00|33.11|33.05|32.86|32.8|33.15|33.09|32.71|32.65|415
1731363000000|2024-11-11 22:10:00|32.87|32.81|32.6|32.54|32.93|32.87|32.53|32.47|436
1731363300000|2024-11-11 22:15:00|32.61|32.55|32.68|32.62|32.68|32.62|32.31|32.25|489
1731363600000|2024-11-11 22:20:00|32.69|32.63|32.63|32.57|32.89|32.83|32.39|32.33|406
1731363900000|2024-11-11 22:25:00|32.64|32.58|32.34|32.28|32.64|32.58|32.09|32.03|402
1731364200000|2024-11-11 22:30:00|32.35|32.29|32.08|32.02|32.42|32.36|32|31.94|406
1731364500000|2024-11-11 22:35:00|32.09|32.03|32.32|32.26|32.49|32.43|31.99|31.93|361
1731364800000|2024-11-11 22:40:00|32.33|32.27|32.42|32.36|32.46|32.4|32.23|32.17|192
1731365100000|2024-11-11 22:45:00|32.41|32.35|32.57|32.51|32.57|32.51|32.32|32.26|133
1731365400000|2024-11-11 22:50:00|32.58|32.52|32.69|32.63|32.71|32.65|32.48|32.42|230
1731365700000|2024-11-11 22:55:00|32.7|32.64|32.77|32.71|33|32.94|32.67|32.61|238
1731366000000|2024-11-11 23:00:00|32.76|32.7|33.17|33.11|33.3|33.24|32.76|32.7|459
1731366300000|2024-11-11 23:05:00|33.18|33.12|33.12|33.06|33.26|33.2|32.94|32.88|392
1731366600000|2024-11-11 23:10:00|33.13|33.07|33.33|33.27|33.49|33.43|33|32.94|419
1731366900000|2024-11-11 23:15:00|33.34|33.28|33.53|33.47|33.71|33.65|33.14|33.08|411
1731367200000|2024-11-11 23:20:00|33.52|33.46|34.03|33.97|34.03|33.97|33.51|33.45|344
1731367500000|2024-11-11 23:25:00|34.04|33.98|33.91|33.85|34.04|33.98|33.57|33.51|418
1731367800000|2024-11-11 23:30:00|33.9|33.84|34.57|34.51|34.76|34.7|33.86|33.8|562
1731368100000|2024-11-11 23:35:00|34.58|34.52|34.36|34.3|34.67|34.61|34.19|34.13|475
1731368400000|2024-11-11 23:40:00|34.35|34.29|34.43|34.37|34.52|34.46|34.2|34.14|420
1731368700000|2024-11-11 23:45:00|34.42|34.36|34.64|34.58|34.74|34.68|34.27|34.21|411
1731369000000|2024-11-11 23:50:00|34.63|34.57|34.97|34.91|35|34.94|34.57|34.51|379
1731369300000|2024-11-11 23:55:00|34.98|34.92|35.15|35.09|35.15|35.09|34.82|34.76|328
1731369600000|2024-11-12 00:00:00|35.16|35.1|33.89|33.83|35.45|35.39|33.67|33.61|660
1731369900000|2024-11-12 00:05:00|33.88|33.82|34.17|34.11|34.4|34.34|33.78|33.72|649
1731370200000|2024-11-12 00:10:00|34.16|34.1|33.81|33.75|34.27|34.21|33.78|33.72|509
1731370500000|2024-11-12 00:15:00|33.79|33.73|32.75|32.69|34.22|34.16|32.74|32.68|571
1731370800000|2024-11-12 00:20:00|32.77|32.71|33.8|33.74|33.81|33.75|32.76|32.7|602
1731371100000|2024-11-12 00:25:00|33.79|33.73|34.19|34.13|34.37|34.31|33.67|33.61|507
1731371400000|2024-11-12 00:30:00|34.18|34.12|34.19|34.13|34.48|34.42|33.97|33.91|515
1731371700000|2024-11-12 00:35:00|34.18|34.12|34.22|34.16|34.28|34.22|34.02|33.96|415
1731372000000|2024-11-12 00:40:00|34.21|34.15|34.54|34.48|34.63|34.57|33.92|33.86|419
1731372300000|2024-11-12 00:45:00|34.55|34.49|35.22|35.16|35.23|35.17|34.55|34.49|528
1731372600000|2024-11-12 00:50:00|35.21|35.15|35.98|35.92|35.98|35.92|35.09|35.03|590
1731372900000|2024-11-12 00:55:00|35.97|35.91|36.39|36.33|36.62|36.56|35.6|35.54|662
1731373200000|2024-11-12 01:00:00|36.4|36.34|36.31|36.25|36.4|36.34|35.89|35.83|604
1731373500000|2024-11-12 01:05:00|36.32|36.26|36.11|36.05|36.5|36.44|36.04|35.98|220
1731373800000|2024-11-12 01:10:00|36.14|36.08|36.33|36.27|36.44|36.38|36.04|35.98|303
1731374100000|2024-11-12 01:15:00|36.31|36.25|36.31|36.25|36.42|36.36|36.09|36.03|604
1731374400000|2024-11-12 01:20:00|36.27|36.21|36.01|35.95|36.3|36.24|35.56|35.5|544
1731374700000|2024-11-12 01:25:00|36.02|35.96|35.8|35.74|36.17|36.11|35.78|35.72|468
1731375000000|2024-11-12 01:30:00|35.79|35.73|36.14|36.08|36.24|36.18|35.73|35.67|505
1731375300000|2024-11-12 01:35:00|36.13|36.07|35.95|35.89|36.14|36.08|35.87|35.81|456
1731375600000|2024-11-12 01:40:00|35.94|35.88|36.01|35.95|36.14|36.08|35.82|35.76|428
1731375900000|2024-11-12 01:45:00|36.03|35.97|35.93|35.87|36.18|36.12|35.93|35.87|491
1731376200000|2024-11-12 01:50:00|35.94|35.88|35.71|35.65|35.94|35.88|35.41|35.35|470
1731376500000|2024-11-12 01:55:00|35.72|35.66|35.43|35.37|35.74|35.68|35.41|35.35|307
1731377100000|2024-11-12 02:05:00|35.62|35.56|35.82|35.76|35.93|35.87|35.61|35.55|249
1731377400000|2024-11-12 02:10:00|35.81|35.75|36.02|35.96|36.03|35.97|35.66|35.6|303
1731377700000|2024-11-12 02:15:00|36.01|35.95|35.96|35.9|36.02|35.96|35.93|35.87|24
1731378000000|2024-11-12 02:20:00|35.93|35.42|35.53|35.47|35.93|35.47|35.44|35.38|61
1731378300000|2024-11-12 02:25:00|35.54|35.48|35.59|35.53|35.8|35.74|35.53|35.47|357
1731378600000|2024-11-12 02:30:00|35.6|35.54|34.98|34.92|35.67|35.61|34.93|34.87|398
1731378900000|2024-11-12 02:35:00|34.97|34.91|35.06|35|35.48|35.42|34.97|34.91|452
1731379200000|2024-11-12 02:40:00|35.05|34.99|35.23|35.17|35.35|35.29|35.05|34.99|409
1731379500000|2024-11-12 02:45:00|35.24|35.18|35.27|35.21|35.44|35.38|35.17|35.11|96
1731379800000|2024-11-12 02:50:00|34.52|34.46|34.38|34.32|34.53|34.47|34.38|34.32|57
1731380100000|2024-11-12 02:55:00|34.37|34.31|35.33|35.27|35.36|35.3|34.36|34.3|466
1731380400000|2024-11-12 03:00:00|35.32|35.26|35.01|34.95|35.46|35.4|34.94|34.88|464
1731380700000|2024-11-12 03:05:00|35.02|34.96|35.5|35.44|35.52|35.46|34.91|34.85|405
1731381000000|2024-11-12 03:10:00|35.49|35.43|35.36|35.3|35.51|35.45|35.26|35.2|418
1731381300000|2024-11-12 03:15:00|35.38|35.32|35.19|35.04|35.43|35.37|35.13|34.98|408
1731381600000|2024-11-12 03:20:00|35.18|35.03|35.47|35.32|35.54|35.39|35.07|34.92|334
1731381900000|2024-11-12 03:25:00|35.46|35.31|35.53|35.38|35.79|35.64|35.44|35.29|401
1731382200000|2024-11-12 03:30:00|35.52|35.37|35.65|35.5|35.67|35.52|35.52|35.37|33
1731382500000|2024-11-12 03:35:00|35.48|35.33|35.77|35.62|35.79|35.64|35.46|35.31|154
1731382800000|2024-11-12 03:40:00|35.76|35.61|35.84|35.69|36.06|35.91|35.76|35.61|350
1731383100000|2024-11-12 03:45:00|35.85|35.7|35.88|35.73|35.95|35.8|35.63|35.48|329
1731383400000|2024-11-12 03:50:00|35.86|35.71|36.2|36.05|36.23|36.08|35.73|35.58|335
1731383700000|2024-11-12 03:55:00|36.19|36.04|36.45|36.3|36.57|36.42|36.19|36.04|411
1731384000000|2024-11-12 04:00:00|36.44|36.29|36.58|36.43|36.59|36.44|36.2|36.05|432
1731384300000|2024-11-12 04:05:00|36.56|36.41|36.43|36.28|36.59|36.44|36.31|36.16|359
1731384600000|2024-11-12 04:10:00|36.42|36.27|36.48|36.33|36.48|36.33|36.04|35.89|335
1731384900000|2024-11-12 04:15:00|36.47|36.32|37.28|37.13|37.28|37.13|36.33|36.18|490
1731385200000|2024-11-12 04:20:00|37.29|37.14|38.05|37.9|38.06|37.91|37.17|37.02|589
1731385500000|2024-11-12 04:25:00|38.04|37.89|38.81|38.66|38.81|38.66|37.63|37.48|587
1731385800000|2024-11-12 04:30:00|38.82|38.67|39.28|39.13|39.58|39.43|38.39|38.24|656
1731386100000|2024-11-12 04:35:00|39.3|39.15|39.67|39.52|39.84|39.69|38.81|38.66|639
1731386400000|2024-11-12 04:40:00|39.7|39.55|39.66|39.51|40.03|39.88|39.53|39.38|604
1731386700000|2024-11-12 04:45:00|39.65|39.5|39.37|39.22|39.92|39.77|38.45|38.3|705
1731387000000|2024-11-12 04:50:00|39.38|39.23|39.2|39.05|39.68|39.53|39.18|39.03|546
1731387300000|2024-11-12 04:55:00|39.21|39.06|39.24|39.09|39.69|39.54|39.11|38.96|462
1731387600000|2024-11-12 05:00:00|39.25|39.1|39.01|38.86|39.59|39.44|39|38.85|477
1731387900000|2024-11-12 05:05:00|39|38.85|39.38|39.23|39.56|39.41|38.91|38.76|502
1731388200000|2024-11-12 05:10:00|39.39|39.24|39.8|39.65|39.8|39.65|39.3|39.15|409
1731388500000|2024-11-12 05:15:00|39.81|39.66|41.95|41.8|42|41.85|39.8|39.65|764
1731388800000|2024-11-12 05:20:00|41.97|41.82|41.78|41.63|42.23|42.08|41.56|41.41|739
1731389100000|2024-11-12 05:25:00|41.77|41.62|41.94|41.79|42.24|42.09|41.73|41.58|623
1731389400000|2024-11-12 05:30:00|41.95|41.8|40.01|39.84|42.14|41.99|39.67|39.52|680
1731389700000|2024-11-12 05:35:00|40|39.83|38.94|38.77|40.06|39.89|38.35|38.18|763
1731390000000|2024-11-12 05:40:00|38.96|38.79|39.68|39.51|39.84|39.67|38.96|38.79|701
1731390300000|2024-11-12 05:45:00|39.69|39.52|39.31|39.14|39.75|39.58|38.94|38.77|668
1731390600000|2024-11-12 05:50:00|39.29|39.12|40.22|40.05|40.23|40.06|39.29|39.12|666
1731390900000|2024-11-12 05:55:00|40.23|40.06|40.06|39.89|40.3|40.13|39.89|39.72|589
1731391200000|2024-11-12 06:00:00|40.05|39.88|40.75|40.58|40.82|40.65|39.77|39.6|580
1731391500000|2024-11-12 06:05:00|40.76|40.59|41.04|40.87|41.1|40.93|40.64|40.47|282
1731391800000|2024-11-12 06:10:00|40.76|40.59|41.04|40.87|41.05|40.88|40.76|40.59|165
1731392100000|2024-11-12 06:15:00|41.03|40.86|40.76|40.59|41.05|40.88|40.24|40.07|507
1731392400000|2024-11-12 06:20:00|40.77|40.6|40.6|40.43|40.89|40.72|40.52|40.35|493
1731392700000|2024-11-12 06:25:00|40.61|40.44|39.8|39.63|40.61|40.44|39.67|39.5|544
1731393000000|2024-11-12 06:30:00|39.81|39.64|40.25|40.08|40.34|40.17|39.3|39.13|623
1731393300000|2024-11-12 06:35:00|40.26|40.09|40.3|40.13|40.46|40.29|39.89|39.72|558
1731393600000|2024-11-12 06:40:00|40.29|40.12|40.16|39.99|40.46|40.29|40.08|39.91|479
1731393900000|2024-11-12 06:45:00|40.17|40|40.13|39.96|40.42|40.25|40.09|39.92|512
1731394200000|2024-11-12 06:50:00|40.11|39.94|40.81|40.64|40.94|40.77|39.93|39.76|526
1731394500000|2024-11-12 06:55:00|40.83|40.66|40.75|40.58|41.03|40.86|40.47|40.3|567
1731394800000|2024-11-12 07:00:00|40.74|40.57|40.4|40.23|40.86|40.69|40.14|39.97|544
1731395100000|2024-11-12 07:05:00|40.41|40.24|40.54|40.37|40.8|40.63|40.24|40.07|493
1731395400000|2024-11-12 07:10:00|40.53|40.36|41.26|41.09|41.42|41.25|40.51|40.34|479
1731395700000|2024-11-12 07:15:00|41.25|41.08|41.04|40.87|41.54|41.37|40.85|40.68|593
1731396000000|2024-11-12 07:20:00|41.05|40.88|41.12|40.95|41.28|41.11|40.88|40.71|519
1731396300000|2024-11-12 07:25:00|41.11|40.94|40.95|40.78|41.23|41.06|40.88|40.71|382
1731396600000|2024-11-12 07:30:00|40.96|40.79|40.73|40.56|41.15|40.98|40.59|40.42|457
1731396900000|2024-11-12 07:35:00|40.72|40.55|41.29|41.12|41.33|41.16|40.69|40.52|456
1731397200000|2024-11-12 07:40:00|41.28|41.11|41.84|41.67|41.96|41.79|41.17|41|561
1731397500000|2024-11-12 07:45:00|41.83|41.66|41.59|41.42|41.91|41.74|41.31|41.14|520
1731397800000|2024-11-12 07:50:00|41.58|41.41|41.34|41.17|41.73|41.56|41.33|41.16|419
1731398100000|2024-11-12 07:55:00|41.35|41.18|41.28|41.11|41.7|41.53|41.11|40.94|390
1731398400000|2024-11-12 08:00:00|41.29|41.12|41.43|41.26|41.46|41.29|41.27|41.1|63
1731398700000|2024-11-12 08:05:00|41.22|41.05|41.12|40.95|41.24|41.07|41|40.83|342
1731399000000|2024-11-12 08:10:00|41.11|40.94|40.67|40.5|41.11|40.94|40.62|40.45|405
1731399300000|2024-11-12 08:15:00|40.65|40.48|41.22|41.05|41.31|41.14|40.65|40.48|426
1731399600000|2024-11-12 08:20:00|41.21|41.04|41|40.83|41.29|41.12|40.96|40.79|428
1731399900000|2024-11-12 08:25:00|40.99|40.82|40.98|40.81|41.09|40.92|40.83|40.66|412
1731400200000|2024-11-12 08:30:00|40.99|40.82|41.62|41.45|41.9|41.73|40.98|40.81|550
1731400500000|2024-11-12 08:35:00|41.61|41.44|41.6|41.43|41.8|41.63|41.56|41.39|418
1731400800000|2024-11-12 08:40:00|41.61|41.44|42.01|41.84|42.02|41.85|41.59|41.42|437
1731401100000|2024-11-12 08:45:00|42.02|41.85|42.48|42.31|42.77|42.6|41.99|41.82|588
1731401400000|2024-11-12 08:50:00|42.49|42.32|42.92|42.75|43.03|42.86|42.3|42.13|542
1731401700000|2024-11-12 08:55:00|42.91|42.74|43.58|43.41|43.84|43.67|42.61|42.44|565
1731402000000|2024-11-12 09:00:00|43.46|43.29|43.48|43.31|43.95|43.78|42.56|42.39|728
1731402300000|2024-11-12 09:05:00|43.47|43.3|42.05|41.88|43.56|43.39|41.35|41.18|623
1731402600000|2024-11-12 09:10:00|42.06|41.89|42.14|41.97|42.43|42.26|41.86|41.69|732
1731402900000|2024-11-12 09:15:00|42.13|41.96|42.41|42.24|42.7|42.53|41.82|41.65|657
1731403200000|2024-11-12 09:20:00|42.4|42.23|42.26|42.09|42.66|42.49|42.12|41.95|534
1731403500000|2024-11-12 09:25:00|42.28|42.11|42.52|42.35|42.64|42.47|42.15|41.98|470
1731403800000|2024-11-12 09:30:00|42.53|42.36|43.09|42.92|43.33|43.16|42.43|42.26|561
1731404100000|2024-11-12 09:35:00|43.1|42.93|42.33|42.16|43.12|42.95|42.33|42.16|492
1731404400000|2024-11-12 09:40:00|42.34|42.17|42.09|41.92|42.47|42.3|42.09|41.92|478
1731405000000|2024-11-12 09:50:00|42.01|40.88|41.46|41.29|42.01|41.6|41.01|40.84|635
1731405300000|2024-11-12 09:55:00|41.43|41.26|40.91|40.74|41.72|41.55|40.86|40.69|424
1731405900000|2024-11-12 10:05:00|40.83|38.9|40.75|40.58|40.83|40.63|38.7|38.53|445
1731406200000|2024-11-12 10:10:00|40.74|40.57|41.08|40.91|41.33|41.16|40.38|40.21|820
1731406500000|2024-11-12 10:15:00|41.07|40.9|41.39|41.22|41.66|41.49|40.92|40.75|719
1731406800000|2024-11-12 10:20:00|41.4|41.23|40.62|40.45|41.4|41.23|40.23|40.06|693
1731407100000|2024-11-12 10:25:00|40.61|40.44|39.97|39.8|40.63|40.46|39.71|39.54|662
1731407400000|2024-11-12 10:30:00|39.96|39.79|40.32|40.15|40.32|40.15|39.96|39.79|49
1731407700000|2024-11-12 10:35:00|39.07|38.9|37.4|37.23|39.07|38.9|37.16|36.99|373
1731408000000|2024-11-12 10:40:00|37.39|37.22|37.72|37.55|38.2|38.03|36.91|36.74|855
1731408300000|2024-11-12 10:45:00|37.77|37.6|35.96|35.79|38.38|38.21|35.93|35.76|811
1731408600000|2024-11-12 10:50:00|35.92|35.75|37.84|37.67|38.05|37.88|35.09|34.92|908
1731408900000|2024-11-12 10:55:00|37.86|37.69|38.5|38.33|39.28|39.11|37.74|37.56|783
1731409200000|2024-11-12 11:00:00|38.49|38.32|38.75|38.58|38.91|38.74|37.61|37.44|767
1731409500000|2024-11-12 11:05:00|38.76|38.59|38.5|38.33|39.4|39.23|38.29|38.12|837
1731409800000|2024-11-12 11:10:00|38.51|38.34|38.22|38.05|38.91|38.74|38.17|38|736
1731410100000|2024-11-12 11:15:00|38.23|38.06|39.37|39.2|39.48|39.31|38.22|38.05|658
1731410400000|2024-11-12 11:20:00|39.36|39.19|40.13|39.96|40.37|40.2|39.21|39.04|709
1731410700000|2024-11-12 11:25:00|40.12|39.95|39.48|39.31|40.22|40.05|39.43|39.26|614
1731411000000|2024-11-12 11:30:00|39.5|39.33|40.21|40.04|40.24|40.07|39.45|39.28|580
1731411300000|2024-11-12 11:35:00|40.2|40.03|40.09|39.92|40.37|40.2|39.83|39.66|554
1731411600000|2024-11-12 11:40:00|40.08|39.91|39.2|39.03|40.28|40.11|39|38.83|458
1731411900000|2024-11-12 11:45:00|39.22|39.05|39.55|39.38|39.9|39.73|39.21|39.04|599
1731412200000|2024-11-12 11:50:00|39.56|39.39|39.1|38.93|39.65|39.48|38.99|38.82|503
1731412500000|2024-11-12 11:55:00|39.11|38.94|39.68|39.51|39.85|39.68|38.74|38.57|599
1731412800000|2024-11-12 12:00:00|39.66|39.49|39.94|39.77|39.95|39.78|39.14|38.97|611
1731413100000|2024-11-12 12:05:00|39.95|39.78|40.17|40|40.57|40.4|39.69|39.52|544
1731413400000|2024-11-12 12:10:00|40.16|39.99|40.08|39.91|40.45|40.28|39.95|39.78|550
1731413700000|2024-11-12 12:15:00|40.06|39.89|39.68|39.51|40.06|39.89|39.57|39.4|550
1731414000000|2024-11-12 12:20:00|39.67|39.5|39.38|39.21|39.71|39.54|39.02|38.85|572
1731414300000|2024-11-12 12:25:00|39.37|39.2|39.12|38.95|39.37|39.2|38.81|38.64|568
1731414600000|2024-11-12 12:30:00|39.14|38.97|38.78|38.61|39.3|39.13|38.26|38.09|617
1731414900000|2024-11-12 12:35:00|38.8|38.63|38.5|38.33|38.88|38.71|38.5|38.33|381
1731415200000|2024-11-12 12:40:00|38.42|37.5|37.66|37.49|38.42|37.62|37.51|37.34|214
1731415500000|2024-11-12 12:45:00|37.67|37.5|37.05|36.88|37.88|37.71|36.99|36.82|664
1731415800000|2024-11-12 12:50:00|37.06|36.89|37.17|37|37.25|37.08|36.21|36.04|751
1731416100000|2024-11-12 12:55:00|37.18|37.01|37.05|36.88|37.65|37.48|36.76|36.59|652
1731416400000|2024-11-12 13:00:00|37.01|36.84|36.34|36.17|37.31|37.14|35.79|35.62|798
1731416700000|2024-11-12 13:05:00|36.33|36.16|36.57|36.4|36.83|36.66|36.09|35.92|755
1731417000000|2024-11-12 13:10:00|36.56|36.39|37.46|37.29|37.58|37.41|36.49|36.32|712
1731417300000|2024-11-12 13:15:00|37.47|37.3|36.77|36.6|37.53|37.36|36.7|36.53|647
1731417600000|2024-11-12 13:20:00|36.78|36.61|37.65|37.48|37.82|37.65|36.7|36.53|629
1731417900000|2024-11-12 13:25:00|37.66|37.49|36.83|36.66|37.7|37.53|36.78|36.61|560
1731418200000|2024-11-12 13:30:00|36.82|36.65|36.19|36.02|37.06|36.89|36.18|36.01|567
1731418500000|2024-11-12 13:35:00|36.21|36.04|35.93|35.76|36.3|36.13|35.41|35.24|699
1731418800000|2024-11-12 13:40:00|35.94|35.77|35.69|35.52|35.99|35.82|35.19|35.02|685
1731419100000|2024-11-12 13:45:00|35.7|35.53|34.21|34.04|35.81|35.64|34.18|34.01|717
1731419400000|2024-11-12 13:50:00|34.22|34.05|35.34|35.17|35.34|35.17|34.15|33.98|713
1731419700000|2024-11-12 13:55:00|35.33|35.16|36.54|36.37|36.67|36.5|35.12|34.95|740
1731420000000|2024-11-12 14:00:00|36.53|36.36|36.88|36.71|37.15|36.98|36.28|36.11|686
1731420300000|2024-11-12 14:05:00|36.89|36.72|36.61|36.44|36.94|36.77|36.09|35.92|660
1731420600000|2024-11-12 14:10:00|36.63|36.46|35.82|35.65|36.7|36.53|35.45|35.28|628
1731420900000|2024-11-12 14:15:00|35.8|35.63|35.69|35.52|36.15|35.98|35.48|35.31|607
1731421200000|2024-11-12 14:20:00|35.7|35.53|36.14|35.97|36.36|36.19|35.7|35.53|608
1731421500000|2024-11-12 14:25:00|36.13|35.96|36.35|36.18|36.56|36.39|35.73|35.56|593
1731421800000|2024-11-12 14:30:00|36.36|36.19|35.75|35.58|36.52|36.35|35.03|34.86|720
1731422100000|2024-11-12 14:35:00|35.73|35.56|36.72|36.55|36.84|36.67|35.46|35.29|730
1731422400000|2024-11-12 14:40:00|36.71|36.54|37|36.83|37.07|36.9|36.43|36.26|709
1731422700000|2024-11-12 14:45:00|36.99|36.82|37.68|37.51|37.68|37.51|36.87|36.7|717
1731423000000|2024-11-12 14:50:00|37.69|37.52|38.02|37.85|38.15|37.98|37.24|37.07|632
1731423300000|2024-11-12 14:55:00|38.03|37.86|38.35|38.18|38.46|38.29|37.68|37.51|609
1731423600000|2024-11-12 15:00:00|38.34|38.17|38.69|38.52|39.01|38.84|38.01|37.84|719
1731423900000|2024-11-12 15:05:00|38.7|38.53|38.43|38.26|38.75|38.58|38|37.83|674
1731424200000|2024-11-12 15:10:00|38.42|38.25|38.68|38.51|38.87|38.7|38.32|38.15|684
1731424500000|2024-11-12 15:15:00|38.69|38.52|37.81|37.64|38.77|38.6|37.7|37.53|533
1731424800000|2024-11-12 15:20:00|37.83|37.66|37.92|37.75|38.02|37.85|37.48|37.31|529
1731425100000|2024-11-12 15:25:00|37.93|37.76|37.66|37.49|38.2|38.03|37.62|37.45|529
1731425400000|2024-11-12 15:30:00|37.7|37.53|37.68|37.51|37.76|37.59|37.24|37.07|568
1731425700000|2024-11-12 15:35:00|37.69|37.52|37.01|36.84|37.91|37.74|36.86|36.69|494
1731426000000|2024-11-12 15:40:00|37|36.83|36.74|36.57|37.17|37|36.59|36.42|588
1731426300000|2024-11-12 15:45:00|36.73|36.56|37.34|37.17|37.35|37.18|36.57|36.4|614
1731426600000|2024-11-12 15:50:00|37.33|37.16|36.91|36.74|37.39|37.22|36.84|36.67|526
1731426900000|2024-11-12 15:55:00|36.92|36.75|37.27|37.1|37.29|37.12|36.7|36.53|530
1731427200000|2024-11-12 16:00:00|37.28|37.11|36.84|36.67|37.41|37.24|36.28|36.11|681
1731427500000|2024-11-12 16:05:00|36.83|36.66|36.17|36|37.13|36.96|36.07|35.9|635
1731427800000|2024-11-12 16:10:00|36.18|36.01|35.68|35.51|36.24|36.07|35.43|35.26|579
1731428100000|2024-11-12 16:15:00|35.65|35.48|35.85|35.68|36.15|35.98|35.62|35.45|624
1731428400000|2024-11-12 16:20:00|35.86|35.69|35.34|35.17|36.18|36.01|35.08|34.91|581
1731428700000|2024-11-12 16:25:00|35.35|35.18|35.91|35.74|35.92|35.75|35.21|35.04|561
1731429000000|2024-11-12 16:30:00|35.89|35.72|36.11|35.94|36.27|36.1|35.64|35.47|591
1731429300000|2024-11-12 16:35:00|36.09|35.92|35.87|35.7|36.2|36.03|35.87|35.7|149
1731429600000|2024-11-12 16:40:00|36.39|35.78|36.42|36.25|36.61|36.44|36.27|35.78|371
1731429900000|2024-11-12 16:45:00|36.41|36.24|36.14|35.97|36.44|36.27|35.94|35.77|585
1731430200000|2024-11-12 16:50:00|36.13|35.96|36.78|36.61|36.84|36.67|36.05|35.88|494
1731430500000|2024-11-12 16:55:00|36.79|36.62|36.38|36.21|36.81|36.64|36.26|36.09|456
1731430800000|2024-11-12 17:00:00|36.39|36.22|36.51|36.34|36.59|36.42|36.16|35.99|480
1731431100000|2024-11-12 17:05:00|36.5|36.33|36.39|36.22|36.8|36.63|36.21|36.04|482
1731431400000|2024-11-12 17:10:00|36.38|36.21|36.63|36.46|36.77|36.6|36.33|36.16|485
1731431700000|2024-11-12 17:15:00|36.62|36.45|37.07|36.9|37.14|36.97|36.48|36.31|492
1731432000000|2024-11-12 17:20:00|37.08|36.91|36.5|36.33|37.08|36.91|36.43|36.26|467
1731432300000|2024-11-12 17:25:00|36.51|36.34|36.94|36.77|36.96|36.79|36.46|36.29|410
1731432600000|2024-11-12 17:30:00|36.95|36.78|37.95|37.78|37.97|37.8|36.89|36.72|610
1731432900000|2024-11-12 17:35:00|37.96|37.79|38.05|37.88|38.26|38.09|37.81|37.64|599
1731433200000|2024-11-12 17:40:00|38.06|37.89|38|37.83|38.27|38.1|37.85|37.68|589
1731433500000|2024-11-12 17:45:00|37.99|37.82|37.86|37.69|38.09|37.92|37.7|37.53|439
1731433800000|2024-11-12 17:50:00|37.77|37.42|37.52|37.35|37.77|37.42|37.51|37.34|3
1731434100000|2024-11-12 17:55:00|37.51|37.34|37.36|37.19|37.54|37.37|37.23|37.06|421
1731434400000|2024-11-12 18:00:00|37.37|37.2|37.36|37.19|37.54|37.37|37.18|37.01|475
1731434700000|2024-11-12 18:05:00|37.38|37.21|37.61|37.44|37.72|37.55|37.34|37.17|432
1731435000000|2024-11-12 18:10:00|37.6|37.43|37.99|37.82|37.99|37.82|37.55|37.38|432
1731435300000|2024-11-12 18:15:00|38.05|37.88|38.4|38.23|38.55|38.38|38.05|37.88|443
1731435900000|2024-11-12 18:25:00|38.65|38.48|38.84|38.67|38.96|38.79|38.62|38.45|388
1731436200000|2024-11-12 18:30:00|38.82|38.65|39.49|39.32|39.54|39.37|38.55|38.38|509
1731436500000|2024-11-12 18:35:00|39.5|39.33|39.36|39.19|39.61|39.44|39.02|38.85|576
1731436800000|2024-11-12 18:40:00|39.37|39.2|39.37|39.2|39.52|39.35|39.12|38.95|524
1731437100000|2024-11-12 18:45:00|39.38|39.21|39.2|39.03|39.4|39.23|39.08|38.91|519
1731437400000|2024-11-12 18:50:00|39.21|39.04|39.28|39.11|39.45|39.28|38.8|38.63|520
1731437700000|2024-11-12 18:55:00|39.29|39.12|39.52|39.35|39.78|39.61|39.17|39|428
1731438000000|2024-11-12 19:00:00|39.51|39.34|39.2|39.03|39.61|39.44|38.91|38.74|183
1731438300000|2024-11-12 19:05:00|39.23|39.06|39.05|38.88|39.32|39.15|38.92|38.75|521
1731438600000|2024-11-12 19:10:00|39.06|38.89|39.2|39.03|39.23|39.06|38.31|38.14|566
1731438900000|2024-11-12 19:15:00|39.21|39.04|38.6|38.43|39.26|39.09|38.54|38.37|511
1731439200000|2024-11-12 19:20:00|38.61|38.44|38.91|38.74|38.97|38.8|38.56|38.39|439
1731439500000|2024-11-12 19:25:00|38.92|38.75|38.86|38.69|39.11|38.94|38.77|38.6|430
1731439800000|2024-11-12 19:30:00|38.85|38.68|39.14|38.97|39.21|39.04|38.69|38.52|494
1731440100000|2024-11-12 19:35:00|39.12|38.95|38.42|38.25|39.16|38.99|38.39|38.22|452
1731440400000|2024-11-12 19:40:00|38.41|38.24|38.34|38.17|38.63|38.46|38.09|37.92|536
1731440700000|2024-11-12 19:45:00|38.35|38.18|38.45|38.28|38.52|38.35|38.15|37.98|494
1731441000000|2024-11-12 19:50:00|38.46|38.29|38.48|38.31|38.58|38.41|38.19|38.02|399
1731441300000|2024-11-12 19:55:00|38.49|38.32|38.31|38.14|38.53|38.36|38.28|38.11|420
1731441600000|2024-11-12 20:00:00|38.3|38.13|38.7|38.53|38.72|38.55|38.06|37.89|452
1731441900000|2024-11-12 20:05:00|38.69|38.52|38.75|38.58|38.81|38.64|38.1|37.93|502
1731442200000|2024-11-12 20:10:00|38.74|38.57|38.21|38.04|38.74|38.57|38.21|38.04|504
1731442500000|2024-11-12 20:15:00|38.22|38.05|38.03|37.86|38.3|38.13|37.63|37.46|374
1731442800000|2024-11-12 20:20:00|38.04|37.87|38.06|37.89|38.16|37.99|37.88|37.71|335
1731443100000|2024-11-12 20:25:00|38.07|37.9|38.13|37.96|38.41|38.24|37.98|37.81|320
1731443400000|2024-11-12 20:30:00|38.11|37.94|37.81|37.64|38.18|38.01|37.66|37.49|498
1731443700000|2024-11-12 20:35:00|37.83|37.66|38.25|38.08|38.26|38.09|37.73|37.56|440
1731444000000|2024-11-12 20:40:00|38.24|38.07|38.32|38.15|38.46|38.29|38.05|37.88|448
1731444300000|2024-11-12 20:45:00|38.33|38.16|38.66|38.49|38.67|38.5|38.26|38.09|430
1731444600000|2024-11-12 20:50:00|38.65|38.48|38.54|38.37|38.82|38.65|38.4|38.23|490
1731444900000|2024-11-12 20:55:00|38.55|38.38|37.89|37.72|38.59|38.42|37.84|37.67|286
1731445200000|2024-11-12 21:00:00|37.91|37.74|37.54|37.37|38.12|37.95|37.48|37.31|485
1731445500000|2024-11-12 21:05:00|37.56|37.39|37.38|37.21|37.62|37.45|37.27|37.1|490
1731445800000|2024-11-12 21:10:00|37.37|37.2|37.3|37.13|37.46|37.29|37.24|37.07|380
1731446100000|2024-11-12 21:15:00|37.31|37.14|37.25|37.08|37.47|37.3|37.19|37.02|394
1731446400000|2024-11-12 21:20:00|37.26|37.09|37.06|36.89|37.54|37.37|36.81|36.64|415
1731446700000|2024-11-12 21:25:00|37.05|36.88|37.34|37.17|37.43|37.26|37|36.83|391
1731447000000|2024-11-12 21:30:00|37.35|37.18|37.46|37.29|37.54|37.37|37.3|37.13|295
1731447900000|2024-11-12 21:45:00|37.56|37.37|38.02|37.85|38.02|37.85|37.5|37.33|331
1731448200000|2024-11-12 21:50:00|38.01|37.84|37.91|37.74|38.1|37.93|37.75|37.58|374
1731448500000|2024-11-12 21:55:00|37.9|37.73|37.82|37.65|38|37.83|37.79|37.62|353
1731448800000|2024-11-12 22:00:00|37.83|37.66|38.25|38.08|38.33|38.16|37.83|37.66|481
1731449100000|2024-11-12 22:05:00|38.26|38.09|37.6|37.43|38.26|38.09|37.5|37.33|458
1731449400000|2024-11-12 22:10:00|37.59|37.42|38.21|38.04|38.4|38.23|37.4|37.23|485
1731449700000|2024-11-12 22:15:00|38.2|38.03|37.94|37.77|38.26|38.09|37.82|37.65|519
1731450000000|2024-11-12 22:20:00|37.95|37.78|38.24|38.07|38.41|38.24|37.95|37.78|371
1731450300000|2024-11-12 22:25:00|38.23|38.06|38.12|37.95|38.33|38.16|38.02|37.85|323
1731450600000|2024-11-12 22:30:00|38.13|37.96|38.23|38.06|38.25|38.08|38.03|37.86|347
1731450900000|2024-11-12 22:35:00|38.24|38.07|38.53|38.36|38.73|38.56|38.12|37.95|349
1731451200000|2024-11-12 22:40:00|38.52|38.35|38.92|38.75|38.95|38.78|38.48|38.31|216
1731451500000|2024-11-12 22:45:00|38.93|38.76|38.86|38.69|38.98|38.81|38.71|38.54|283
1731451800000|2024-11-12 22:50:00|38.85|38.68|39.36|39.19|39.47|39.3|38.85|38.68|368
1731452100000|2024-11-12 22:55:00|39.35|39.18|39.65|39.48|39.96|39.79|39.32|39.15|352
1731452700000|2024-11-12 23:05:00|39.36|39.19|39.16|38.99|39.36|39.19|39.05|38.88|230
1731453000000|2024-11-12 23:10:00|39.18|39.01|39.11|38.94|39.43|39.26|38.98|38.81|397
1731453300000|2024-11-12 23:15:00|39.12|38.95|38.7|38.53|39.13|38.96|38.66|38.49|448
1731453600000|2024-11-12 23:20:00|38.69|38.52|38.67|38.5|38.72|38.55|38.39|38.22|448
1731453900000|2024-11-12 23:25:00|38.68|38.51|38.85|38.68|38.89|38.72|38.62|38.45|315
1731454200000|2024-11-12 23:30:00|38.84|38.67|38.87|38.7|39.07|38.9|38.63|38.46|378
1731454500000|2024-11-12 23:35:00|38.88|38.71|38.76|38.59|38.98|38.81|38.49|38.32|361
1731454800000|2024-11-12 23:40:00|38.75|38.58|38.3|38.13|38.77|38.6|38.26|38.09|345
1731455100000|2024-11-12 23:45:00|38.31|38.14|38.55|38.38|38.58|38.41|38.2|38.03|411
1731455400000|2024-11-12 23:50:00|38.56|38.39|38.47|38.3|38.65|38.48|38.44|38.27|353
1731455700000|2024-11-12 23:55:00|38.46|38.29|38.08|37.91|38.56|38.39|38|37.83|338
1731456000000|2024-11-13 00:00:00|38.09|37.92|38.78|38.61|38.78|38.61|37.82|37.65|452
1731456300000|2024-11-13 00:05:00|38.79|38.62|38.4|38.23|38.92|38.75|38.39|38.22|519
1731456600000|2024-11-13 00:10:00|38.41|38.24|37.53|37.36|38.51|38.34|37.48|37.31|462
1731456900000|2024-11-13 00:15:00|37.54|37.37|37.18|37.01|37.69|37.52|37.11|36.94|571
1731457200000|2024-11-13 00:20:00|37.17|37|37.09|36.92|37.29|37.12|36.88|36.71|468
1731457500000|2024-11-13 00:25:00|37.08|36.91|37.73|37.56|37.73|37.56|37.05|36.88|416
1731457800000|2024-11-13 00:30:00|37.74|37.57|37.41|37.24|37.95|37.78|37.41|37.24|526
1731458100000|2024-11-13 00:35:00|37.42|37.25|39.03|38.86|39.04|38.87|37.11|36.94|670
1731458400000|2024-11-13 00:40:00|39.04|38.87|39.2|39.03|39.27|39.1|38.62|38.45|655
1731458700000|2024-11-13 00:45:00|39.21|39.04|40.31|40.14|40.95|40.78|39.14|38.97|678
1731459000000|2024-11-13 00:50:00|40.3|40.13|41.57|41.4|41.65|41.48|40.07|39.9|740
1731459300000|2024-11-13 00:55:00|41.56|41.39|40.37|40.2|41.57|41.4|40.09|39.92|786
1731459600000|2024-11-13 01:00:00|40.35|40.18|40.53|40.36|40.81|40.64|39.76|39.59|676
1731459900000|2024-11-13 01:05:00|40.52|40.35|40.63|40.46|41.12|40.95|40.48|40.31|667
1731460200000|2024-11-13 01:10:00|40.62|40.45|40.76|40.59|41.25|41.08|39.98|39.81|708
1731460500000|2024-11-13 01:15:00|40.78|40.61|39.9|39.73|40.83|40.66|39.86|39.69|665
1731460800000|2024-11-13 01:20:00|39.91|39.74|38.92|38.75|39.95|39.78|38.55|38.38|774
1731461100000|2024-11-13 01:25:00|38.93|38.76|38.99|38.82|39.07|38.9|38.33|38.16|707
1731461400000|2024-11-13 01:30:00|38.98|38.81|38.12|37.95|38.98|38.81|38.07|37.9|739
1731461700000|2024-11-13 01:35:00|38.13|37.96|38.73|38.56|38.73|38.56|37.74|37.57|694
1731462000000|2024-11-13 01:40:00|38.74|38.57|38.72|38.55|38.8|38.63|38.27|38.1|629
1731462300000|2024-11-13 01:45:00|38.73|38.56|38.85|38.68|38.93|38.76|38.45|38.28|621
1731462600000|2024-11-13 01:50:00|38.86|38.69|38.79|38.62|38.89|38.72|38.32|38.15|563
1731462900000|2024-11-13 01:55:00|38.8|38.63|38.71|38.54|39.19|39.02|38.58|38.41|592
1731463200000|2024-11-13 02:00:00|38.72|38.55|38.96|38.79|38.96|38.79|38.67|38.5|181
1731463500000|2024-11-13 02:05:00|39.25|39.08|39.36|39.19|39.54|39.37|39.24|39.07|43
1731463800000|2024-11-13 02:10:00|39.38|39.21|39.52|39.35|39.7|39.53|39.29|39.12|541
1731464100000|2024-11-13 02:15:00|39.51|39.34|38.65|38.48|39.52|39.35|38.62|38.45|601
1731464400000|2024-11-13 02:20:00|38.64|38.47|38.15|37.98|38.81|38.64|38.11|37.94|552
1731464700000|2024-11-13 02:25:00|38.14|37.97|38.54|38.37|38.64|38.47|38.06|37.89|521
1731465000000|2024-11-13 02:30:00|38.55|38.38|37.83|37.66|38.55|38.38|37.7|37.53|478
1731465300000|2024-11-13 02:35:00|37.84|37.67|38.19|38.02|38.32|38.15|37.48|37.31|546
1731465600000|2024-11-13 02:40:00|38.2|38.03|38.28|38.11|38.36|38.19|38.14|37.97|470
1731465900000|2024-11-13 02:45:00|38.27|38.1|38.48|38.31|38.54|38.37|37.97|37.8|510
1731466200000|2024-11-13 02:50:00|38.49|38.32|38.52|38.35|38.53|38.36|38.21|38.04|446
1731466500000|2024-11-13 02:55:00|38.51|38.34|38.8|38.63|38.8|38.63|38.35|38.18|430
1731466800000|2024-11-13 03:00:00|38.81|38.64|38.89|38.72|39.06|38.89|38.57|38.4|449
1731467100000|2024-11-13 03:05:00|38.9|38.73|38.94|38.77|38.97|38.8|38.57|38.4|502
1731467400000|2024-11-13 03:10:00|38.93|38.76|39.1|38.93|39.33|39.16|38.83|38.66|504
1731467700000|2024-11-13 03:15:00|39.09|38.92|39.44|39.27|39.54|39.37|39.08|38.91|472
1731468000000|2024-11-13 03:20:00|39.45|39.28|38.85|38.68|39.62|39.45|38.79|38.62|489
1731468300000|2024-11-13 03:25:00|38.84|38.67|38.09|37.92|38.86|38.69|38.08|37.91|503
1731468600000|2024-11-13 03:30:00|38.08|37.91|38.36|38.19|38.49|38.32|38.08|37.91|461
1731468900000|2024-11-13 03:35:00|38.38|38.21|38.06|37.89|38.51|38.34|38.03|37.86|439
1731469200000|2024-11-13 03:40:00|38.05|37.88|37.53|37.36|38.15|37.98|37.45|37.28|483
1731469500000|2024-11-13 03:45:00|37.54|37.37|37.72|37.55|37.94|37.77|37.52|37.35|505
1731469800000|2024-11-13 03:50:00|37.73|37.56|37.89|37.72|37.97|37.8|37.72|37.55|434
1731470100000|2024-11-13 03:55:00|37.9|37.73|37.2|37.03|37.93|37.76|37.13|36.96|441
1731470400000|2024-11-13 04:00:00|37.19|37.02|37.71|37.54|37.88|37.71|37.19|37.02|494
1731470700000|2024-11-13 04:05:00|37.72|37.55|37.82|37.65|37.87|37.7|37.51|37.34|433
1731471000000|2024-11-13 04:10:00|37.83|37.66|37.94|37.77|38.03|37.86|37.8|37.63|438
1731471300000|2024-11-13 04:15:00|37.93|37.76|38.17|38|38.46|38.29|37.82|37.65|447
1731471600000|2024-11-13 04:20:00|38.18|38.01|38.03|37.86|38.44|38.27|38.03|37.86|409
1731471900000|2024-11-13 04:25:00|38|37.83|37.32|37.15|38.02|37.85|37.28|37.11|484
1731472200000|2024-11-13 04:30:00|37.33|37.16|36.69|36.52|37.36|37.19|36.59|36.42|517
1731472500000|2024-11-13 04:35:00|36.72|36.55|36.35|36.18|36.84|36.67|36.12|35.95|636
1731472800000|2024-11-13 04:40:00|36.36|36.19|36.28|36.11|36.38|36.21|35.96|35.79|573
1731473100000|2024-11-13 04:45:00|36.29|36.12|35.83|35.66|36.34|36.17|35.59|35.42|576
1731473400000|2024-11-13 04:50:00|35.81|35.64|35.91|35.74|36.25|36.08|35.28|35.11|598
1731473700000|2024-11-13 04:55:00|35.92|35.75|36.73|36.56|36.89|36.72|35.92|35.75|571
1731474000000|2024-11-13 05:00:00|36.72|36.55|36.2|36.03|36.94|36.77|36.16|35.99|563
1731474300000|2024-11-13 05:05:00|36.21|36.04|36.17|36|36.65|36.48|36.07|35.9|533
1731474600000|2024-11-13 05:10:00|36.15|35.98|36.22|36.05|36.31|36.14|35.87|35.7|533
1731474900000|2024-11-13 05:15:00|36.21|36.04|36.7|36.53|36.78|36.61|36.1|35.93|551
1731475200000|2024-11-13 05:20:00|36.69|36.52|36.94|36.77|36.97|36.8|36.46|36.29|501
1731475500000|2024-11-13 05:25:00|36.93|36.76|36.99|36.82|36.99|36.82|36.87|36.7|48
1731475800000|2024-11-13 05:30:00|36.91|36.67|36.82|36.65|36.96|36.79|36.64|36.47|180
1731476100000|2024-11-13 05:35:00|36.83|36.66|36.82|36.65|36.88|36.71|36.39|36.22|493
1731476400000|2024-11-13 05:40:00|36.83|36.66|36.5|36.33|36.83|36.66|36.29|36.12|451
1731476700000|2024-11-13 05:45:00|36.49|36.32|36.07|35.9|36.58|36.41|36.01|35.84|405
1731477000000|2024-11-13 05:50:00|36.08|35.91|36.08|35.91|36.28|36.11|35.98|35.81|410
1731477300000|2024-11-13 05:55:00|36.09|35.92|36.3|36.13|36.38|36.21|35.97|35.8|449
1731477600000|2024-11-13 06:00:00|36.29|36.12|36.78|36.61|36.92|36.75|36.15|35.98|476
1731477900000|2024-11-13 06:05:00|36.77|36.6|36.73|36.56|37.02|36.85|36.67|36.5|458
1731478200000|2024-11-13 06:10:00|36.7|36.53|36.87|36.7|36.93|36.76|36.65|36.48|442
1731478500000|2024-11-13 06:15:00|36.86|36.69|36.68|36.51|36.98|36.81|36.67|36.5|451
1731478800000|2024-11-13 06:20:00|36.69|36.52|36.69|36.52|37.05|36.88|36.68|36.51|428
1731479100000|2024-11-13 06:25:00|36.7|36.53|36.11|35.94|36.71|36.54|36.1|35.93|465
1731479400000|2024-11-13 06:30:00|36.12|35.95|36.03|35.86|36.35|36.18|36|35.83|429
1731479700000|2024-11-13 06:35:00|36.02|35.85|35.92|35.75|36.11|35.94|35.72|35.55|431
1731480000000|2024-11-13 06:40:00|35.91|35.74|36.45|36.28|36.48|36.31|35.88|35.71|457
1731480300000|2024-11-13 06:45:00|36.44|36.27|36.49|36.32|36.76|36.59|36.32|36.15|465
1731480600000|2024-11-13 06:50:00|36.48|36.31|36.57|36.4|36.64|36.47|36.3|36.13|439
1731480900000|2024-11-13 06:55:00|36.55|36.38|36.48|36.31|36.74|36.57|36.31|36.14|461
1731481200000|2024-11-13 07:00:00|36.47|36.3|36.85|36.68|36.94|36.77|36.42|36.25|501
1731481500000|2024-11-13 07:05:00|36.84|36.67|36.85|36.68|37.01|36.84|36.63|36.46|458
1731481800000|2024-11-13 07:10:00|36.86|36.69|37.01|36.84|37.13|36.96|36.81|36.64|407
1731482100000|2024-11-13 07:15:00|37.02|36.85|37.43|37.26|37.77|37.6|36.96|36.79|520
1731482400000|2024-11-13 07:20:00|37.42|37.25|37.2|37.03|37.45|37.28|36.99|36.82|465
1731482700000|2024-11-13 07:25:00|37.22|37.05|37.35|37.18|37.51|37.34|37.19|37.02|431
1731483000000|2024-11-13 07:30:00|37.36|37.19|37.02|36.85|37.52|37.35|36.94|36.77|431
1731483300000|2024-11-13 07:35:00|37.03|36.86|37.65|37.48|37.65|37.48|36.99|36.82|460
1731483600000|2024-11-13 07:40:00|37.64|37.47|37.98|37.81|38.09|37.92|37.44|37.27|516
1731483900000|2024-11-13 07:45:00|37.97|37.8|37.75|37.58|38.02|37.85|37.6|37.43|499
1731484200000|2024-11-13 07:50:00|37.74|37.57|37.68|37.51|38|37.83|37.56|37.39|424
1731484500000|2024-11-13 07:55:00|37.67|37.5|37.83|37.66|37.86|37.69|37.64|37.47|385
1731484800000|2024-11-13 08:00:00|37.84|37.67|37.65|37.48|37.85|37.68|37.39|37.22|403
1731485100000|2024-11-13 08:05:00|37.66|37.49|37.53|37.36|38|37.83|37.48|37.31|429
1731485400000|2024-11-13 08:10:00|37.55|37.38|38.05|37.88|38.5|38.33|37.5|37.33|484
1731485700000|2024-11-13 08:15:00|38.06|37.89|38.05|37.88|38.55|38.38|38|37.83|505
1731486000000|2024-11-13 08:20:00|38.06|37.89|38.04|37.87|38.15|37.98|37.87|37.7|481
1731486300000|2024-11-13 08:25:00|38.03|37.86|38.31|38.14|38.39|38.22|38|37.83|448
1731486600000|2024-11-13 08:30:00|38.3|38.13|38.32|38.15|38.39|38.22|38.2|38.03|205
1731486900000|2024-11-13 08:35:00|38.37|38.2|38.51|38.34|38.56|38.39|38.37|38.2|40
1731487200000|2024-11-13 08:40:00|38.52|38.35|37.93|37.76|38.52|38.35|37.92|37.75|416
1731487500000|2024-11-13 08:45:00|37.94|37.77|37.96|37.79|37.98|37.81|37.65|37.48|467
1731487800000|2024-11-13 08:50:00|37.95|37.78|37.9|37.73|37.99|37.82|37.9|37.73|43
1731488100000|2024-11-13 08:55:00|37.81|37.6|37.8|37.63|37.83|37.66|37.46|37.29|257
1731488400000|2024-11-13 09:00:00|37.79|37.62|37.48|37.31|37.84|37.67|37.35|37.18|436
1731488700000|2024-11-13 09:05:00|37.47|37.3|37.6|37.43|37.82|37.65|37.43|37.26|430
1731489000000|2024-11-13 09:10:00|37.59|37.42|38.13|37.96|38.17|38|37.52|37.35|398
1731489300000|2024-11-13 09:15:00|38.14|37.97|37.99|37.82|38.25|38.08|37.9|37.73|473
1731489600000|2024-11-13 09:20:00|37.98|37.81|37.75|37.58|38.09|37.92|37.69|37.52|428
1731489900000|2024-11-13 09:25:00|37.76|37.59|37.64|37.47|37.8|37.63|37.54|37.37|383
1731490200000|2024-11-13 09:30:00|37.65|37.48|37.23|37.06|37.65|37.48|37.11|36.94|369
1731490500000|2024-11-13 09:35:00|37.24|37.07|37.23|37.06|37.27|37.1|37.01|36.84|362
1731490800000|2024-11-13 09:40:00|37.24|37.07|37.46|37.29|37.55|37.38|37.21|37.04|384
1731491100000|2024-11-13 09:45:00|37.47|37.3|37.98|37.81|37.98|37.81|37.43|37.26|401
1731491400000|2024-11-13 09:50:00|37.97|37.8|37.88|37.71|38.03|37.86|37.77|37.6|268
1731492000000|2024-11-13 10:00:00|37.81|37.64|38|37.83|38.08|37.91|37.66|37.49|266
1731492300000|2024-11-13 10:05:00|38.01|37.84|37.71|37.54|38.13|37.96|37.57|37.4|441
1731492600000|2024-11-13 10:10:00|37.72|37.55|37.68|37.51|37.83|37.66|37.56|37.39|388
1731492900000|2024-11-13 10:15:00|37.67|37.5|37.91|37.74|37.99|37.82|37.57|37.4|449
1731493200000|2024-11-13 10:20:00|37.9|37.73|37.98|37.81|37.98|37.81|37.75|37.58|454
1731493500000|2024-11-13 10:25:00|37.99|37.82|37.81|37.64|38.09|37.92|37.75|37.58|412
1731493800000|2024-11-13 10:30:00|37.82|37.65|38.14|37.97|38.22|38.05|37.6|37.43|473
1731494100000|2024-11-13 10:35:00|38.13|37.96|38.46|38.29|38.57|38.4|37.88|37.71|346
1731494700000|2024-11-13 10:45:00|38.39|38.22|38.65|38.48|38.87|38.7|38.31|38.14|472
1731495000000|2024-11-13 10:50:00|38.66|38.49|39.08|38.91|39.42|39.25|38.59|38.42|538
1731495300000|2024-11-13 10:55:00|39.09|38.92|38.94|38.77|39.13|38.96|38.9|38.73|499
1731495600000|2024-11-13 11:00:00|38.93|38.76|39.08|38.91|39.09|38.92|38.63|38.46|466
1731495900000|2024-11-13 11:05:00|39.06|38.89|38.74|38.57|39.11|38.94|38.7|38.53|407
1731496200000|2024-11-13 11:10:00|38.75|38.58|39.21|39.04|39.23|39.06|38.73|38.56|404
1731496500000|2024-11-13 11:15:00|39.2|39.03|39.49|39.32|39.52|39.35|38.97|38.8|415
1731496800000|2024-11-13 11:20:00|39.48|39.31|38.71|38.54|39.52|39.35|38.69|38.52|455
1731497100000|2024-11-13 11:25:00|38.7|38.53|38.67|38.5|38.83|38.66|38.41|38.24|451
1731497400000|2024-11-13 11:30:00|38.66|38.49|38.74|38.57|38.75|38.58|38.47|38.3|333
1731497700000|2024-11-13 11:35:00|38.75|38.58|38.71|38.54|38.85|38.68|38.58|38.41|302
1731498000000|2024-11-13 11:40:00|38.7|38.53|38.71|38.54|38.79|38.62|38.48|38.31|321
1731498300000|2024-11-13 11:45:00|38.72|38.55|38.95|38.78|39.08|38.91|38.72|38.55|407
1731498600000|2024-11-13 11:50:00|38.94|38.77|38.97|38.8|39.07|38.9|38.8|38.63|331
1731498900000|2024-11-13 11:55:00|38.96|38.79|38.96|38.79|39.01|38.84|38.69|38.52|347
1731499200000|2024-11-13 12:00:00|38.92|38.75|38.9|38.73|39.19|39.02|38.79|38.62|375
1731499500000|2024-11-13 12:05:00|38.87|38.7|38.55|38.38|38.97|38.8|38.52|38.35|343
1731499800000|2024-11-13 12:10:00|38.54|38.37|38.62|38.45|38.64|38.47|38.31|38.14|345
1731500100000|2024-11-13 12:15:00|38.62|38.45|38.26|38.09|38.69|38.52|38.1|37.93|383
1731500400000|2024-11-13 12:20:00|38.25|38.08|38.45|38.28|38.49|38.32|38.12|37.95|266
1731500700000|2024-11-13 12:25:00|38.44|38.27|38.36|38.19|38.52|38.35|38.31|38.14|306
1731501000000|2024-11-13 12:30:00|38.35|38.18|38.19|38.02|38.38|38.21|38.01|37.84|276
1731501300000|2024-11-13 12:35:00|38.18|38.01|38.73|38.56|38.74|38.57|38.17|38|344
1731501600000|2024-11-13 12:40:00|38.72|38.55|38.79|38.62|38.91|38.74|38.66|38.49|404
1731501900000|2024-11-13 12:45:00|38.8|38.63|38.85|38.68|38.93|38.76|38.7|38.53|411
1731502200000|2024-11-13 12:50:00|38.84|38.67|38.95|38.78|39.02|38.85|38.81|38.64|409
1731502500000|2024-11-13 12:55:00|38.96|38.79|38.78|38.61|38.98|38.81|38.75|38.58|386
1731502800000|2024-11-13 13:00:00|38.79|38.62|38.89|38.72|39.09|38.92|38.72|38.55|398
1731503100000|2024-11-13 13:05:00|38.88|38.71|38.73|38.56|38.99|38.82|38.7|38.53|419
1731503400000|2024-11-13 13:10:00|38.71|38.54|38.83|38.66|38.95|38.78|38.51|38.34|466
1731503700000|2024-11-13 13:15:00|38.85|38.68|39.24|39.07|39.3|39.13|38.82|38.65|428
1731504000000|2024-11-13 13:20:00|39.23|39.06|39.27|39.1|39.28|39.11|39.13|38.96|145
1731504300000|2024-11-13 13:25:00|39.41|39.24|39.82|39.65|40.01|39.84|39.31|39.14|369
1731504600000|2024-11-13 13:30:00|39.81|39.64|39.33|39.16|40.11|39.94|38.75|38.58|551
1731504900000|2024-11-13 13:35:00|39.32|39.15|39.14|38.97|39.44|39.27|39.02|38.85|538
1731505200000|2024-11-13 13:40:00|39.15|38.98|40|39.83|40|39.83|39.07|38.9|394
1731505500000|2024-11-13 13:45:00|40.02|39.85|40.93|40.76|40.94|40.77|39.82|39.65|486
1731505800000|2024-11-13 13:50:00|40.92|40.75|40.48|40.31|41.04|40.87|40.08|39.91|507
1731506100000|2024-11-13 13:55:00|40.39|40.22|39.87|39.7|40.45|40.28|39.52|39.35|623
1731506400000|2024-11-13 14:00:00|39.86|39.69|39.6|39.43|39.89|39.72|39.25|39.08|557
1731506700000|2024-11-13 14:05:00|39.61|39.44|39.94|39.77|40.16|39.99|39.53|39.36|522
1731507000000|2024-11-13 14:10:00|39.93|39.76|40.04|39.87|40.09|39.92|39.71|39.54|562
1731507300000|2024-11-13 14:15:00|40.03|39.86|40.44|40.27|40.46|40.29|40|39.83|514
1731507600000|2024-11-13 14:20:00|40.42|40.25|40.63|40.46|40.94|40.77|40.15|39.98|513
1731507900000|2024-11-13 14:25:00|40.67|40.5|40.56|40.39|40.87|40.7|40.51|40.34|556
1731508200000|2024-11-13 14:30:00|40.54|40.37|41.63|41.46|41.75|41.58|40.24|40.07|707
1731508500000|2024-11-13 14:35:00|41.62|41.45|41.46|41.29|41.67|41.5|40.9|40.73|691
1731508800000|2024-11-13 14:40:00|41.43|41.26|42.16|41.99|42.24|42.07|41.27|41.1|626
1731509100000|2024-11-13 14:45:00|42.15|41.98|42.3|42.13|42.54|42.37|41.69|41.52|614
1731509400000|2024-11-13 14:50:00|42.31|42.14|43.2|43.03|43.51|43.34|42.11|41.94|750
1731509700000|2024-11-13 14:55:00|43.21|43.04|42.56|42.39|43.21|43.04|42.35|42.18|671
1731510000000|2024-11-13 15:00:00|42.57|42.4|41.46|41.29|42.57|42.4|40.95|40.78|739
1731510300000|2024-11-13 15:05:00|41.44|41.27|41.39|41.22|41.52|41.35|40.94|40.77|717
1731510600000|2024-11-13 15:10:00|41.38|41.21|41.76|41.59|42.08|41.91|41.38|41.21|598
1731510900000|2024-11-13 15:15:00|41.78|41.61|41.99|41.82|42.33|42.16|41.52|41.35|617
1731511200000|2024-11-13 15:20:00|42|41.83|42.3|42.13|42.48|42.31|41.95|41.78|602
1731511500000|2024-11-13 15:25:00|42.29|42.12|42.37|42.2|42.4|42.23|41.86|41.69|645
1731511800000|2024-11-13 15:30:00|42.34|42.17|41.97|41.8|42.65|42.47|41.89|41.72|643
1731512100000|2024-11-13 15:35:00|41.96|41.79|41.6|41.43|42.14|41.97|41.6|41.43|600
1731512400000|2024-11-13 15:40:00|41.61|41.44|42.25|42.08|42.25|42.08|41.43|41.26|445
1731512700000|2024-11-13 15:45:00|42.27|42.1|42.51|42.34|42.57|42.4|42.08|41.91|608
1731513000000|2024-11-13 15:50:00|42.5|42.33|42.17|42|42.51|42.34|42|41.83|645
1731513300000|2024-11-13 15:55:00|42.18|42.01|42.19|42.02|42.54|42.37|42.09|41.92|498
1731513600000|2024-11-13 16:00:00|42.18|42.01|41.66|41.49|42.22|42.05|41.66|41.49|478
1731513900000|2024-11-13 16:05:00|41.65|41.48|41.72|41.55|41.78|41.61|41.18|41.01|537
1731514200000|2024-11-13 16:10:00|41.71|41.54|41.94|41.77|42.08|41.91|41.62|41.45|570
1731514500000|2024-11-13 16:15:00|41.96|41.79|41.38|41.21|42.02|41.85|40.9|40.73|657
1731514800000|2024-11-13 16:20:00|41.37|41.2|41.35|41.18|41.46|41.29|41.01|40.84|644
1731515100000|2024-11-13 16:25:00|41.34|41.17|42.22|42.05|42.31|42.14|41.08|40.91|663
1731515400000|2024-11-13 16:30:00|42.23|42.06|41.85|41.68|42.79|42.62|41.68|41.51|653
1731515700000|2024-11-13 16:35:00|41.88|41.71|41.4|41.23|41.97|41.8|41.36|41.19|650
1731516000000|2024-11-13 16:40:00|41.41|41.24|41.42|41.25|41.6|41.43|40.92|40.75|638
1731516300000|2024-11-13 16:45:00|41.43|41.26|41.72|41.55|41.83|41.66|41.43|41.26|488
1731516600000|2024-11-13 16:50:00|41.71|41.54|41.19|41.02|41.77|41.6|41.16|40.99|570
1731516900000|2024-11-13 16:55:00|41.2|41.03|41.27|41.1|41.6|41.43|41.19|41.02|477
1731517200000|2024-11-13 17:00:00|41.28|41.11|41.78|41.61|41.92|41.75|41.19|41.02|444
1731517500000|2024-11-13 17:05:00|41.79|41.62|41.7|41.53|41.91|41.74|41.59|41.42|556
1731517800000|2024-11-13 17:10:00|41.71|41.54|41.78|41.61|41.84|41.67|41.66|41.49|384
1731518100000|2024-11-13 17:15:00|41.77|41.6|41.54|41.37|41.84|41.67|41.49|41.32|360
1731518400000|2024-11-13 17:20:00|41.53|41.36|41.4|41.23|41.66|41.49|41.22|41.05|444
1731518700000|2024-11-13 17:25:00|41.38|41.21|41.26|41.09|41.51|41.34|41.25|41.08|425
1731519000000|2024-11-13 17:30:00|41.25|41.08|41.42|41.25|41.44|41.27|41.04|40.87|468
1731519300000|2024-11-13 17:35:00|41.43|41.26|41.72|41.55|41.73|41.56|41.27|41.1|412
1731519600000|2024-11-13 17:40:00|41.7|41.53|41.45|41.28|41.7|41.53|41.35|41.18|442
1731519900000|2024-11-13 17:45:00|41.53|41.36|41.45|41.28|41.7|41.53|41.4|41.23|364
1731520200000|2024-11-13 17:50:00|41.46|41.29|41.28|41.11|41.49|41.32|41.04|40.87|190
1731520500000|2024-11-13 17:55:00|41.3|41.13|40.69|40.52|41.33|41.16|40.24|40.02|447
1731520800000|2024-11-13 18:00:00|40.68|40.51|40.73|40.56|40.83|40.66|40.42|40.25|537
1731521100000|2024-11-13 18:05:00|40.74|40.57|40.42|40.25|40.76|40.59|40.25|40.08|464
1731521400000|2024-11-13 18:10:00|40.44|40.27|40.16|39.99|40.64|40.47|40.16|39.99|461
1731521700000|2024-11-13 18:15:00|40.17|40|40.21|40.04|40.38|40.21|39.89|39.72|591
1731522000000|2024-11-13 18:20:00|40.22|40.05|40.78|40.61|40.79|40.62|40.19|40.02|397
1731522300000|2024-11-13 18:25:00|40.79|40.62|40.68|40.51|40.85|40.68|40.63|40.46|497
1731522600000|2024-11-13 18:30:00|40.69|40.52|40.44|40.27|40.7|40.53|40.43|40.26|443
1731522900000|2024-11-13 18:35:00|40.45|40.28|39.71|39.54|40.47|40.3|39.5|39.33|477
1731523200000|2024-11-13 18:40:00|39.7|39.53|40.39|40.22|40.53|40.36|39.59|39.42|471
1731523500000|2024-11-13 18:45:00|40.4|40.23|40.46|40.29|40.5|40.33|40.09|39.92|497
1731523800000|2024-11-13 18:50:00|40.45|40.28|40.52|40.35|40.63|40.46|40.31|40.14|479
1731524100000|2024-11-13 18:55:00|40.51|40.34|40.41|40.24|40.67|40.5|40.31|40.14|373
1731524400000|2024-11-13 19:00:00|40.4|40.23|39.36|39.19|40.48|40.31|39.22|39.05|526
1731524700000|2024-11-13 19:05:00|39.34|39.17|39.5|39.33|39.62|39.45|39.12|38.95|560
1731525000000|2024-11-13 19:10:00|39.52|39.35|39.14|38.97|39.59|39.42|39.12|38.95|552
1731525300000|2024-11-13 19:15:00|39.13|38.96|38.4|38.23|39.49|39.32|38.35|38.18|670
1731525600000|2024-11-13 19:20:00|38.41|38.24|39.16|38.99|39.31|39.14|38.28|38.11|668
1731525900000|2024-11-13 19:25:00|39.14|38.97|39.24|39.07|39.29|39.12|38.52|38.35|558
1731526200000|2024-11-13 19:30:00|39.23|39.06|38.79|38.62|39.23|39.06|38.66|38.49|506
1731526500000|2024-11-13 19:35:00|38.81|38.64|38.59|38.42|38.89|38.72|38.23|38.06|624
1731526800000|2024-11-13 19:40:00|38.6|38.43|39.02|38.85|39.09|38.92|38.51|38.34|560
1731527100000|2024-11-13 19:45:00|38.99|38.82|38.85|38.68|39.2|39.03|38.8|38.63|490
1731527400000|2024-11-13 19:50:00|38.84|38.67|38.5|38.33|39.07|38.9|38.5|38.33|467
1731527700000|2024-11-13 19:55:00|38.49|38.32|38.54|38.37|38.69|38.52|38.24|38.07|478
1731528000000|2024-11-13 20:00:00|38.55|38.38|37.91|37.74|38.56|38.39|37.73|37.56|640
1731528300000|2024-11-13 20:05:00|37.9|37.73|38.9|38.73|39.01|38.84|37.85|37.68|604
1731528600000|2024-11-13 20:10:00|38.88|38.71|38.98|38.81|39.14|38.97|38.71|38.54|476
1731528900000|2024-11-13 20:15:00|38.99|38.82|38.94|38.77|39.13|38.96|38.71|38.54|474
1731529200000|2024-11-13 20:20:00|38.95|38.78|38.83|38.66|38.99|38.82|38.66|38.49|455
1731529500000|2024-11-13 20:25:00|38.84|38.67|38.79|38.62|39.04|38.87|38.69|38.52|530
1731529800000|2024-11-13 20:30:00|38.8|38.63|39.17|39|39.17|39|38.69|38.52|405
1731530100000|2024-11-13 20:35:00|39.18|39.01|39.19|39.02|39.37|39.2|38.99|38.82|432
1731530400000|2024-11-13 20:40:00|39.2|39.03|39.25|39.08|39.3|39.13|39.02|38.85|468
1731530700000|2024-11-13 20:45:00|39.23|39.06|39.05|38.88|39.43|39.26|39.04|38.87|383
1731531000000|2024-11-13 20:50:00|39.04|38.87|38.86|38.69|39.16|38.99|38.86|38.69|244
1731531300000|2024-11-13 20:55:00|38.85|38.68|38.93|38.76|38.99|38.82|38.76|38.59|342
1731531600000|2024-11-13 21:00:00|38.92|38.75|38.36|38.19|38.96|38.79|38.3|38.13|469
1731531900000|2024-11-13 21:05:00|38.38|38.21|37.84|37.67|38.38|38.21|37.62|37.45|522
1731532200000|2024-11-13 21:10:00|37.81|37.64|37.88|37.71|38.09|37.92|37.71|37.54|498
1731532500000|2024-11-13 21:15:00|37.89|37.72|37.42|37.25|38.09|37.92|37.32|37.15|513
1731532800000|2024-11-13 21:20:00|37.41|37.24|37.79|37.62|37.85|37.68|37.2|37.03|507
1731533100000|2024-11-13 21:25:00|37.8|37.63|37.89|37.72|38.04|37.87|37.67|37.5|449
1731533400000|2024-11-13 21:30:00|37.9|37.73|38.37|38.2|38.37|38.2|37.87|37.7|331
1731533700000|2024-11-13 21:35:00|38.38|38.21|38.59|38.42|38.61|38.44|38.33|38.16|306
1731534000000|2024-11-13 21:40:00|38.58|38.41|38.66|38.49|38.67|38.5|38.36|38.19|331
1731534300000|2024-11-13 21:45:00|38.65|38.48|38.44|38.27|38.71|38.54|38.37|38.2|396
1731534600000|2024-11-13 21:50:00|38.45|38.28|38.53|38.36|38.57|38.4|38.4|38.23|388
1731534900000|2024-11-13 21:55:00|38.52|38.35|38.31|38.14|38.55|38.38|38.29|38.12|317
1731535200000|2024-11-13 22:00:00|38.3|38.13|38.76|38.59|38.76|38.59|38.1|37.93|451
1731535500000|2024-11-13 22:05:00|38.75|38.58|38.84|38.67|38.86|38.69|38.61|38.44|408
1731535800000|2024-11-13 22:10:00|38.85|38.68|38.85|38.68|39.01|38.84|38.82|38.65|333
1731536100000|2024-11-13 22:15:00|38.86|38.69|39.04|38.87|39.11|38.94|38.82|38.65|259
1731536400000|2024-11-13 22:20:00|39.03|38.86|39.21|39.04|39.21|39.04|38.95|38.78|79
1731536700000|2024-11-13 22:25:00|39.2|39.03|39.21|39.04|39.3|39.13|39.15|38.98|88
1731537000000|2024-11-13 22:30:00|39.19|39.02|39.36|39.19|39.38|39.21|39.11|38.94|167
1731537300000|2024-11-13 22:35:00|39.35|39.18|39.11|38.94|39.35|39.18|39.11|38.94|110
1731537600000|2024-11-13 22:40:00|39.12|38.95|38.95|38.78|39.13|38.96|38.61|38.44|141
1731537900000|2024-11-13 22:45:00|38.93|38.76|39.1|38.93|39.13|38.96|38.89|38.72|87
1731538200000|2024-11-13 22:50:00|39.09|38.92|39.09|38.92|39.09|38.92|38.89|38.72|73
1731538500000|2024-11-13 22:55:00|39.07|38.9|39.17|39|39.19|39.02|38.98|38.81|220
1731538800000|2024-11-13 23:00:00|39.18|39.01|38.89|38.72|39.19|39.02|38.71|38.54|388
1731539100000|2024-11-13 23:05:00|38.91|38.74|39.3|39.13|39.3|39.13|38.87|38.7|380
1731539400000|2024-11-13 23:10:00|39.29|39.12|39.26|39.09|39.43|39.26|39.19|39.02|295
1731539700000|2024-11-13 23:15:00|39.25|39.08|39.58|39.41|39.58|39.41|39.2|39.03|228
1731540000000|2024-11-13 23:20:00|39.59|39.42|39.76|39.59|39.87|39.7|39.52|39.35|242
1731540300000|2024-11-13 23:25:00|39.77|39.6|39.94|39.77|39.98|39.81|39.62|39.45|180
1731540600000|2024-11-13 23:30:00|39.93|39.76|40.51|40.34|40.61|40.44|39.86|39.69|290
1731540900000|2024-11-13 23:35:00|40.52|40.35|40.52|40.35|40.61|40.44|40.33|40.16|324
1731541200000|2024-11-13 23:40:00|40.54|40.37|40.36|40.19|40.56|40.39|40.15|39.98|320
1731541500000|2024-11-13 23:45:00|40.37|40.2|40.11|39.94|40.42|40.25|40.07|39.9|345
1731541800000|2024-11-13 23:50:00|40.12|39.95|39.84|39.67|40.15|39.98|39.84|39.67|287
1731542100000|2024-11-13 23:55:00|39.83|39.66|40.03|39.86|40.18|40.01|39.83|39.66|326
1731542400000|2024-11-14 00:00:00|40.04|39.87|39.77|39.6|40.18|40.01|39.68|39.51|387
1731542700000|2024-11-14 00:05:00|39.79|39.62|39.79|39.62|40.18|40.01|39.73|39.56|506
1731543000000|2024-11-14 00:10:00|39.8|39.63|39.76|39.59|40.06|39.89|39.72|39.55|447
1731543300000|2024-11-14 00:15:00|39.77|39.6|39.79|39.62|39.84|39.67|39.63|39.46|382
1731543600000|2024-11-14 00:20:00|39.78|39.61|39.73|39.56|40.04|39.87|39.72|39.55|495
1731543900000|2024-11-14 00:25:00|39.74|39.57|39.86|39.69|39.88|39.71|39.64|39.47|423
1731544200000|2024-11-14 00:30:00|39.83|39.66|39.66|39.49|39.83|39.66|39.39|39.22|399
1731544500000|2024-11-14 00:35:00|39.65|39.48|39.39|39.22|39.85|39.68|39.37|39.2|402
1731544800000|2024-11-14 00:40:00|39.4|39.23|38.97|38.8|39.43|39.26|38.95|38.78|444
1731545100000|2024-11-14 00:45:00|38.96|38.79|39.23|39.06|39.29|39.12|38.96|38.79|456
1731545400000|2024-11-14 00:50:00|39.22|39.05|39.4|39.23|39.56|39.39|39.17|39|222
1731545700000|2024-11-14 00:55:00|39.39|39.22|39.19|39.02|39.4|39.23|39.15|38.98|349
1731546000000|2024-11-14 01:00:00|39.18|39.01|39.66|39.49|39.66|39.49|39.1|38.93|352
1731546300000|2024-11-14 01:05:00|39.67|39.5|39.34|39.17|39.7|39.53|39.34|39.17|276
1731546600000|2024-11-14 01:10:00|39.33|39.16|39.43|39.26|39.59|39.42|39.27|39.1|243
1731546900000|2024-11-14 01:15:00|39.44|39.27|39.17|39|39.49|39.32|39.15|38.98|321
1731547200000|2024-11-14 01:20:00|39.18|39.01|39.04|38.87|39.23|39.06|38.86|38.69|279
1731547500000|2024-11-14 01:25:00|39.07|38.9|39.16|38.99|39.34|39.17|39.07|38.9|338
1731547800000|2024-11-14 01:30:00|39.17|39|39.26|39.09|39.38|39.21|38.96|38.79|440
1731548100000|2024-11-14 01:35:00|39.25|39.08|39.36|39.19|39.43|39.26|39.19|39.02|311
1731548400000|2024-11-14 01:40:00|39.38|39.21|39.37|39.2|39.46|39.29|39.15|38.98|329
1731548700000|2024-11-14 01:45:00|39.36|39.19|39.21|39.04|39.48|39.31|39.16|38.99|289
1731549000000|2024-11-14 01:50:00|39.22|39.05|39.08|38.91|39.43|39.26|38.99|38.82|352
1731549300000|2024-11-14 01:55:00|39.07|38.9|39.39|39.22|39.48|39.31|39.02|38.85|430
1731549600000|2024-11-14 02:00:00|39.4|39.23|39.25|39.08|39.46|39.29|38.96|38.79|371
1731549900000|2024-11-14 02:05:00|39.24|39.07|39.36|39.19|39.56|39.39|39.19|39.02|421
1731550200000|2024-11-14 02:10:00|39.37|39.2|39.19|39.02|39.38|39.21|39.07|38.9|398
1731550500000|2024-11-14 02:15:00|39.18|39.01|39.13|38.96|39.35|39.18|39.07|38.9|441
1731550800000|2024-11-14 02:20:00|39.12|38.95|38.93|38.76|39.13|38.96|38.93|38.76|319
1731551100000|2024-11-14 02:25:00|38.92|38.75|38.61|38.44|38.92|38.75|38.59|38.42|246
1731551400000|2024-11-14 02:30:00|38.63|38.46|38.85|38.68|38.86|38.69|38.49|38.32|410
1731551700000|2024-11-14 02:35:00|38.84|38.67|38.49|38.32|38.87|38.7|38.35|38.18|417
1731552000000|2024-11-14 02:40:00|38.5|38.33|38.69|38.52|38.73|38.56|38.43|38.26|394
1731552300000|2024-11-14 02:45:00|38.7|38.53|38.67|38.5|38.82|38.65|38.62|38.45|310
1731552600000|2024-11-14 02:50:00|38.66|38.49|38.93|38.76|38.95|38.78|38.65|38.48|262
1731552900000|2024-11-14 02:55:00|38.92|38.75|39.01|38.84|39.08|38.91|38.92|38.75|285
1731553200000|2024-11-14 03:00:00|39.02|38.85|38.7|38.53|39.06|38.89|38.69|38.52|315
1731553500000|2024-11-14 03:05:00|38.71|38.54|38.32|38.15|38.71|38.54|38.26|38.09|320
1731553800000|2024-11-14 03:10:00|38.33|38.16|38.3|38.13|38.4|38.23|38.15|37.98|350
1731554100000|2024-11-14 03:15:00|38.31|38.14|38.38|38.21|38.41|38.24|38.09|37.92|291
1731554400000|2024-11-14 03:20:00|38.39|38.22|38.53|38.36|38.65|38.48|38.31|38.14|235
1731554700000|2024-11-14 03:25:00|38.54|38.37|38.58|38.41|38.61|38.44|38.41|38.24|311
1731555000000|2024-11-14 03:30:00|38.56|38.39|38.7|38.53|38.8|38.63|38.51|38.34|300
1731555300000|2024-11-14 03:35:00|38.69|38.52|38.58|38.41|38.74|38.57|38.48|38.31|320
1731555600000|2024-11-14 03:40:00|38.6|38.43|38.71|38.54|38.77|38.6|38.6|38.43|271
1731555900000|2024-11-14 03:45:00|38.72|38.55|38.83|38.66|38.87|38.7|38.71|38.54|199
1731556200000|2024-11-14 03:50:00|38.82|38.65|38.94|38.77|38.96|38.79|38.82|38.65|114
1731556500000|2024-11-14 03:55:00|38.95|38.78|38.78|38.61|38.95|38.78|38.75|38.58|188
1731556800000|2024-11-14 04:00:00|38.77|38.6|38.67|38.5|38.78|38.61|38.5|38.33|233
1731557100000|2024-11-14 04:05:00|38.68|38.51|38.82|38.65|38.83|38.66|38.6|38.43|250
1731557400000|2024-11-14 04:10:00|38.83|38.66|38.84|38.67|38.92|38.75|38.75|38.58|290
1731557700000|2024-11-14 04:15:00|38.85|38.68|38.91|38.74|38.93|38.76|38.83|38.66|158
1731558000000|2024-11-14 04:20:00|38.92|38.75|38.9|38.73|38.95|38.78|38.82|38.65|258
1731558300000|2024-11-14 04:25:00|38.91|38.74|38.91|38.74|38.97|38.8|38.84|38.67|236
1731558600000|2024-11-14 04:30:00|38.9|38.73|38.72|38.55|38.93|38.76|38.63|38.46|262
1731558900000|2024-11-14 04:35:00|38.73|38.56|38.95|38.78|38.95|38.78|38.69|38.52|300
1731559200000|2024-11-14 04:40:00|38.94|38.77|39.28|39.11|39.3|39.13|38.88|38.71|204
1731559500000|2024-11-14 04:45:00|39.26|39.09|39.41|39.24|39.43|39.26|39.18|39.01|188
1731559800000|2024-11-14 04:50:00|39.42|39.25|39.4|39.23|39.43|39.26|39.27|39.1|227
1731560100000|2024-11-14 04:55:00|39.39|39.22|39.38|39.21|39.44|39.27|39.32|39.15|190
1731560400000|2024-11-14 05:00:00|39.37|39.2|39.47|39.3|39.47|39.3|39.25|39.08|257
1731560700000|2024-11-14 05:05:00|39.49|39.32|39.47|39.3|39.57|39.4|39.39|39.22|203
1731561000000|2024-11-14 05:10:00|39.48|39.31|39.23|39.06|39.48|39.31|39.23|39.06|242
1731561300000|2024-11-14 05:15:00|39.24|39.07|39.44|39.27|39.46|39.29|39.23|39.06|145
1731561600000|2024-11-14 05:20:00|39.42|39.25|39.32|39.15|39.45|39.28|39.27|39.1|249
1731561900000|2024-11-14 05:25:00|39.33|39.16|39.34|39.17|39.39|39.22|39.26|39.09|212
1731562200000|2024-11-14 05:30:00|39.35|39.18|39.51|39.34|39.57|39.4|39.33|39.16|204
1731562500000|2024-11-14 05:35:00|39.49|39.32|39.42|39.25|39.49|39.32|39.21|39.04|221
1731562800000|2024-11-14 05:40:00|39.43|39.26|39.35|39.18|39.5|39.33|39.33|39.16|169
1731563100000|2024-11-14 05:45:00|39.34|39.17|39.43|39.26|39.46|39.29|39.27|39.1|236
1731563400000|2024-11-14 05:50:00|39.44|39.27|39.5|39.33|39.59|39.42|39.41|39.24|135
1731563700000|2024-11-14 05:55:00|39.49|39.32|39.54|39.37|39.54|39.37|39.39|39.22|170
1731564000000|2024-11-14 06:00:00|39.53|39.36|39.9|39.73|39.91|39.74|39.49|39.32|155
1731564300000|2024-11-14 06:05:00|39.89|39.72|40.14|39.97|40.24|40.07|39.87|39.7|317
1731564600000|2024-11-14 06:10:00|40.15|39.98|39.84|39.67|40.18|40.01|39.82|39.65|211
1731564900000|2024-11-14 06:15:00|39.83|39.66|40|39.83|40.11|39.94|39.82|39.65|249
1731565200000|2024-11-14 06:20:00|39.98|39.81|40.09|39.92|40.16|39.99|39.96|39.79|271
1731565500000|2024-11-14 06:25:00|40.1|39.93|39.89|39.72|40.11|39.94|39.89|39.72|128
1731565800000|2024-11-14 06:30:00|39.87|39.7|39.64|39.47|39.87|39.7|39.64|39.47|245
1731566100000|2024-11-14 06:35:00|39.65|39.48|39.65|39.48|39.76|39.59|39.64|39.47|162
1731566400000|2024-11-14 06:40:00|39.66|39.49|39.69|39.52|39.7|39.53|39.52|39.35|212
1731566700000|2024-11-14 06:45:00|39.68|39.51|39.56|39.39|39.69|39.52|39.49|39.32|154
1731567000000|2024-11-14 06:50:00|39.57|39.4|39.31|39.14|39.57|39.4|39.28|39.11|163
1731567300000|2024-11-14 06:55:00|39.3|39.13|39.08|38.91|39.31|39.14|39.08|38.91|176
1731567600000|2024-11-14 07:00:00|39.02|38.85|39|38.83|39.02|38.85|38.59|38.42|326
1731567900000|2024-11-14 07:05:00|39.01|38.84|38.79|38.62|39.01|38.84|38.68|38.51|307
1731568200000|2024-11-14 07:10:00|38.8|38.63|39.1|38.93|39.1|38.93|38.79|38.62|256
1731568500000|2024-11-14 07:15:00|39.11|38.94|38.82|38.65|39.13|38.96|38.82|38.65|236
1731568800000|2024-11-14 07:20:00|38.83|38.66|39.13|38.96|39.13|38.96|38.82|38.65|212
1731569100000|2024-11-14 07:25:00|39.12|38.95|39.26|39.09|39.26|39.09|39.02|38.85|188
1731569400000|2024-11-14 07:30:00|39.25|39.08|39.12|38.95|39.26|39.09|39.07|38.9|198
1731569700000|2024-11-14 07:35:00|39.13|38.96|39.39|39.22|39.41|39.24|39.13|38.96|169
1731570000000|2024-11-14 07:40:00|39.38|39.21|39.4|39.23|39.45|39.28|39.33|39.16|113
1731570300000|2024-11-14 07:45:00|39.39|39.22|39.82|39.65|39.92|39.75|39.33|39.16|224
1731570600000|2024-11-14 07:50:00|39.83|39.66|39.97|39.8|40.08|39.91|39.75|39.58|227
1731570900000|2024-11-14 07:55:00|39.98|39.81|39.89|39.72|40.07|39.9|39.87|39.7|314
1731571200000|2024-11-14 08:00:00|39.88|39.71|40.02|39.85|40.1|39.93|39.74|39.57|277
1731571500000|2024-11-14 08:05:00|40.03|39.86|40.2|40.03|40.24|40.07|39.88|39.71|281
1731571800000|2024-11-14 08:10:00|40.18|40.01|40.23|40.06|40.4|40.23|40.05|39.88|384
1731572100000|2024-11-14 08:15:00|40.22|40.05|40.01|39.84|40.27|40.1|39.93|39.76|319
1731572400000|2024-11-14 08:20:00|39.99|39.82|40.07|39.9|40.08|39.91|39.91|39.74|293
1731572700000|2024-11-14 08:25:00|40.06|39.89|39.94|39.77|40.12|39.95|39.94|39.77|217
1731573000000|2024-11-14 08:30:00|39.92|39.75|40.15|39.98|40.21|40.04|39.75|39.58|248
1731573300000|2024-11-14 08:35:00|40.17|40|39.99|39.82|40.22|40.05|39.96|39.79|315
1731573600000|2024-11-14 08:40:00|40|39.83|40.04|39.87|40.16|39.99|39.99|39.82|171
1731573900000|2024-11-14 08:45:00|40.03|39.86|40.06|39.89|40.22|40.05|39.83|39.66|364
1731574200000|2024-11-14 08:50:00|40.07|39.9|40.15|39.98|40.59|40.42|40|39.83|336
1731574500000|2024-11-14 08:55:00|40.14|39.97|40.16|39.99|40.27|40.1|40.03|39.86|341
1731574800000|2024-11-14 09:00:00|40.17|40|40.44|40.27|40.59|40.42|40.16|39.99|430
1731575100000|2024-11-14 09:05:00|40.43|40.26|40.6|40.43|40.75|40.58|40.41|40.24|360
1731575400000|2024-11-14 09:10:00|40.59|40.42|40.59|40.42|40.95|40.78|40.54|40.37|379
1731575700000|2024-11-14 09:15:00|40.6|40.43|40.4|40.23|40.68|40.51|40.29|40.12|344
1731576000000|2024-11-14 09:20:00|40.41|40.24|40.51|40.34|40.58|40.41|40.33|40.16|259
1731576300000|2024-11-14 09:25:00|40.52|40.35|40.27|40.1|40.52|40.35|40.23|40.06|218
1731576600000|2024-11-14 09:30:00|40.28|40.11|39.98|39.81|40.33|40.16|39.93|39.76|306
1731576900000|2024-11-14 09:35:00|39.99|39.82|39.83|39.66|40.03|39.86|39.79|39.62|278
1731577200000|2024-11-14 09:40:00|39.84|39.67|40|39.83|40.1|39.93|39.83|39.66|155
1731577500000|2024-11-14 09:45:00|39.99|39.82|40.05|39.88|40.1|39.93|39.89|39.72|210
1731577800000|2024-11-14 09:50:00|40.04|39.87|40.08|39.91|40.16|39.99|40.04|39.87|246
1731578100000|2024-11-14 09:55:00|40.07|39.9|40.23|40.06|40.29|40.12|40.02|39.85|148
1731578400000|2024-11-14 10:00:00|40.22|40.05|40.47|40.3|40.47|40.3|40.13|39.96|219
1731578700000|2024-11-14 10:05:00|40.46|40.29|40.69|40.52|40.69|40.52|40.33|40.16|217
1731579000000|2024-11-14 10:10:00|40.67|40.5|40.41|40.24|40.67|40.5|40.38|40.21|236
1731579300000|2024-11-14 10:15:00|40.42|40.25|40.51|40.34|40.58|40.41|40.33|40.16|255
1731579600000|2024-11-14 10:20:00|40.52|40.35|40.4|40.23|40.52|40.35|40.27|40.1|235
1731579900000|2024-11-14 10:25:00|40.39|40.22|40.42|40.25|40.57|40.4|40.39|40.22|208
1731580200000|2024-11-14 10:30:00|40.43|40.26|40.45|40.28|40.57|40.4|40.41|40.24|193
1731580500000|2024-11-14 10:35:00|40.46|40.29|40.15|39.98|40.47|40.3|40.07|39.9|232
1731580800000|2024-11-14 10:40:00|40.14|39.97|40.23|40.06|40.3|40.13|40|39.83|247
1731581100000|2024-11-14 10:45:00|40.22|40.05|40.41|40.24|40.44|40.27|40.2|40.03|249
1731581400000|2024-11-14 10:50:00|40.42|40.25|40.54|40.37|40.62|40.45|40.35|40.18|195
1731581700000|2024-11-14 10:55:00|40.57|40.4|40.47|40.3|40.58|40.41|40.21|40.04|277
1731582000000|2024-11-14 11:00:00|40.5|40.33|39.68|39.51|40.8|40.63|39.65|39.48|421
1731582300000|2024-11-14 11:05:00|39.7|39.53|39.37|39.2|39.96|39.79|39.31|39.14|486
1731582600000|2024-11-14 11:10:00|39.39|39.22|39.55|39.38|39.69|39.52|39.38|39.21|507
1731582900000|2024-11-14 11:15:00|39.53|39.36|39.44|39.27|39.55|39.38|39.03|38.86|450
1731583200000|2024-11-14 11:20:00|39.43|39.26|39.69|39.52|39.69|39.52|39.29|39.12|434
1731583500000|2024-11-14 11:25:00|39.68|39.51|39.71|39.54|39.79|39.62|39.55|39.38|347
1731583800000|2024-11-14 11:30:00|39.7|39.53|39.35|39.18|39.7|39.53|39.32|39.15|337
1731584100000|2024-11-14 11:35:00|39.34|39.17|39.19|39.02|39.37|39.2|39.05|38.88|334
1731584400000|2024-11-14 11:40:00|39.2|39.03|39.29|39.12|39.3|39.13|39.09|38.92|319
1731584700000|2024-11-14 11:45:00|39.3|39.13|39.69|39.52|39.72|39.55|39.17|39|262
1731585000000|2024-11-14 11:50:00|39.7|39.53|39.98|39.81|40.06|39.89|39.7|39.53|377
1731585300000|2024-11-14 11:55:00|39.97|39.8|39.71|39.54|39.98|39.81|39.71|39.54|348
1731585600000|2024-11-14 12:00:00|39.7|39.53|39.41|39.24|39.77|39.6|39.32|39.15|388
1731585900000|2024-11-14 12:05:00|39.42|39.25|39.2|39.03|39.42|39.25|39.08|38.91|325
1731586200000|2024-11-14 12:10:00|39.19|39.02|39.47|39.3|39.54|39.37|39.14|38.97|317
1731586500000|2024-11-14 12:15:00|39.46|39.29|39.24|39.07|39.48|39.31|39.1|38.93|355
1731586800000|2024-11-14 12:20:00|39.25|39.08|39.34|39.17|39.36|39.19|39.16|38.99|308
1731587100000|2024-11-14 12:25:00|39.35|39.18|39.35|39.18|39.42|39.25|39.26|39.09|365
1731587400000|2024-11-14 12:30:00|39.36|39.19|39.31|39.14|39.42|39.25|39.19|39.02|345
1731587700000|2024-11-14 12:35:00|39.3|39.13|39.24|39.07|39.33|39.16|39.06|38.89|340
1731588000000|2024-11-14 12:40:00|39.23|39.06|39.21|39.04|39.43|39.26|39.2|39.03|392
1731588300000|2024-11-14 12:45:00|39.19|39.02|39.35|39.18|39.36|39.19|39.16|38.99|373
1731588600000|2024-11-14 12:50:00|39.34|39.17|39.54|39.37|39.54|39.37|39.19|39.02|291
1731588900000|2024-11-14 12:55:00|39.53|39.36|39.48|39.31|39.67|39.5|39.47|39.3|248
1731589200000|2024-11-14 13:00:00|39.47|39.3|39.77|39.6|39.77|39.6|39.47|39.3|228
1731589500000|2024-11-14 13:05:00|39.76|39.59|39.68|39.51|39.79|39.62|39.64|39.47|307
1731589800000|2024-11-14 13:10:00|39.67|39.5|39.74|39.57|39.77|39.6|39.52|39.35|308
1731590100000|2024-11-14 13:15:00|39.73|39.56|39.48|39.31|39.73|39.56|39.43|39.26|345
1731590400000|2024-11-14 13:20:00|39.5|39.33|39.73|39.56|39.77|39.6|39.45|39.28|304
1731590700000|2024-11-14 13:25:00|39.74|39.57|39.65|39.48|39.75|39.58|39.64|39.47|204
1731591000000|2024-11-14 13:30:00|39.64|39.47|39.66|39.49|39.79|39.62|39.39|39.22|492
1731591300000|2024-11-14 13:35:00|39.64|39.47|40.19|40.02|40.19|40.02|39.62|39.45|438
1731591600000|2024-11-14 13:40:00|40.18|40.01|40.49|40.32|40.49|40.32|40.11|39.94|347
1731591900000|2024-11-14 13:45:00|40.48|40.31|40.76|40.59|40.88|40.71|40.46|40.29|422
1731592200000|2024-11-14 13:50:00|40.74|40.57|40.4|40.23|40.74|40.57|40.3|40.13|295
1731592500000|2024-11-14 13:55:00|40.41|40.24|40.65|40.48|40.66|40.49|40.38|40.21|284
1731592800000|2024-11-14 14:00:00|40.66|40.49|41.19|41.02|41.19|41.02|40.44|40.27|396
1731593100000|2024-11-14 14:05:00|41.17|41|41.4|41.23|41.7|41.53|41.1|40.93|432
1731593400000|2024-11-14 14:10:00|41.38|41.21|41.01|40.84|41.44|41.27|40.95|40.78|503
1731593700000|2024-11-14 14:15:00|40.99|40.82|40.89|40.72|41.07|40.9|40.67|40.5|427
1731594000000|2024-11-14 14:20:00|40.88|40.71|40.6|40.43|40.91|40.74|40.59|40.42|391
1731594300000|2024-11-14 14:25:00|40.62|40.45|41.35|41.18|41.62|41.45|40.59|40.42|448
1731594600000|2024-11-14 14:30:00|41.34|41.17|41.34|41.17|41.59|41.42|40.99|40.82|529
1731594900000|2024-11-14 14:35:00|41.35|41.18|40.07|39.9|41.38|41.21|39.69|39.52|557
1731595200000|2024-11-14 14:40:00|40.06|39.89|39.57|39.4|40.14|39.97|39.19|39.02|612
1731595500000|2024-11-14 14:45:00|39.56|39.39|39.26|39.09|39.61|39.44|39.09|38.92|612
1731595800000|2024-11-14 14:50:00|39.28|39.11|39.38|39.21|39.57|39.4|39.09|38.92|578
1731596100000|2024-11-14 14:55:00|39.37|39.2|38.93|38.76|39.47|39.3|38.89|38.72|466
1731596400000|2024-11-14 15:00:00|38.94|38.77|39.39|39.22|39.41|39.24|38.35|38.18|558
1731596700000|2024-11-14 15:05:00|39.38|39.21|39.28|39.11|39.4|39.23|39.15|38.98|434
1731597000000|2024-11-14 15:10:00|39.29|39.12|39.33|39.16|39.53|39.36|39.17|39|386
1731597300000|2024-11-14 15:15:00|39.34|39.17|38.9|38.73|39.51|39.34|38.89|38.72|388
1731597600000|2024-11-14 15:20:00|38.91|38.74|38.4|38.23|39.02|38.85|38.39|38.22|443
1731597900000|2024-11-14 15:25:00|38.41|38.24|38.77|38.6|38.77|38.6|38.05|37.88|509
1731598200000|2024-11-14 15:30:00|38.76|38.59|38.23|38.06|38.77|38.6|38.02|37.85|522
1731598500000|2024-11-14 15:35:00|38.24|38.07|38.43|38.26|38.57|38.4|38.1|37.93|520
1731598800000|2024-11-14 15:40:00|38.41|38.24|38.43|38.26|38.45|38.28|38.23|38.06|396
1731599100000|2024-11-14 15:45:00|38.44|38.27|38.29|38.12|38.63|38.46|38.11|37.94|425
1731599400000|2024-11-14 15:50:00|38.28|38.11|38.68|38.51|38.83|38.66|38.2|38.03|512
1731599700000|2024-11-14 15:55:00|38.67|38.5|38.48|38.31|38.74|38.57|38.39|38.22|303
1731600000000|2024-11-14 16:00:00|38.47|38.3|38.34|38.17|38.67|38.5|38.13|37.96|467
1731600300000|2024-11-14 16:05:00|38.35|38.18|39.18|39.01|39.19|39.02|38.33|38.16|406
1731600600000|2024-11-14 16:10:00|39.17|39|38.82|38.65|39.17|39|38.75|38.58|387
1731600900000|2024-11-14 16:15:00|38.81|38.64|39.25|39.08|39.25|39.08|38.75|38.58|327
1731601200000|2024-11-14 16:20:00|39.24|39.07|39.08|38.91|39.25|39.08|39|38.83|305
1731601500000|2024-11-14 16:25:00|39.07|38.9|39.09|38.92|39.19|39.02|38.97|38.8|240
1731601800000|2024-11-14 16:30:00|39.1|38.93|39.17|39|39.38|39.21|39.09|38.92|284
1731602100000|2024-11-14 16:35:00|39.18|39.01|39.26|39.09|39.26|39.09|39.02|38.85|260
1731602400000|2024-11-14 16:40:00|39.27|39.1|40|39.83|40.04|39.87|39.21|39.04|442
1731602700000|2024-11-14 16:45:00|39.99|39.82|39.89|39.72|40|39.83|39.63|39.46|315
1731603000000|2024-11-14 16:50:00|39.88|39.71|39.9|39.73|40.09|39.92|39.79|39.62|321
1731603300000|2024-11-14 16:55:00|39.89|39.72|40.05|39.88|40.09|39.92|39.89|39.72|268
1731603600000|2024-11-14 17:00:00|40.06|39.89|40.01|39.84|40.06|39.89|39.86|39.69|343
1731603900000|2024-11-14 17:05:00|40|39.83|39.83|39.66|40|39.83|39.8|39.63|378
1731604200000|2024-11-14 17:10:00|39.82|39.65|39.31|39.14|39.95|39.78|39.22|39|320
1731604500000|2024-11-14 17:15:00|39.34|39.17|39.55|39.38|39.63|39.46|39.33|39.16|221
1731604800000|2024-11-14 17:20:00|39.56|39.39|39.52|39.35|39.63|39.46|39.45|39.28|294
1731605100000|2024-11-14 17:25:00|39.53|39.36|39.25|39.08|39.57|39.4|39.24|39.07|292
1731605400000|2024-11-14 17:30:00|39.26|39.09|39.51|39.34|39.54|39.37|39.24|39.07|330
1731605700000|2024-11-14 17:35:00|39.52|39.35|39.72|39.55|39.76|39.59|39.44|39.27|284
1731606000000|2024-11-14 17:40:00|39.73|39.56|39.76|39.59|39.85|39.68|39.68|39.51|319
1731606300000|2024-11-14 17:45:00|39.74|39.57|39.64|39.47|39.89|39.72|39.6|39.43|250
1731606600000|2024-11-14 17:50:00|39.63|39.46|39.59|39.42|39.7|39.53|39.59|39.42|319
1731606900000|2024-11-14 17:55:00|39.58|39.41|39.63|39.46|39.63|39.46|39.46|39.29|198
1731607200000|2024-11-14 18:00:00|39.62|39.45|39.77|39.6|39.83|39.66|39.55|39.38|242
1731607500000|2024-11-14 18:05:00|39.79|39.62|39.84|39.67|39.88|39.71|39.76|39.59|189
1731607800000|2024-11-14 18:10:00|39.86|39.69|39.84|39.67|39.87|39.7|39.74|39.57|171
1731608100000|2024-11-14 18:15:00|39.85|39.68|39.76|39.59|39.86|39.69|39.67|39.5|270
1731608400000|2024-11-14 18:20:00|39.77|39.6|39.78|39.61|39.82|39.65|39.68|39.51|233
1731608700000|2024-11-14 18:25:00|39.77|39.6|39.52|39.35|39.77|39.6|39.49|39.32|169
1731609000000|2024-11-14 18:30:00|39.51|39.34|39.6|39.43|39.65|39.48|39.43|39.26|228
1731609300000|2024-11-14 18:35:00|39.61|39.44|39.34|39.17|39.72|39.55|39.34|39.17|220
1731609600000|2024-11-14 18:40:00|39.35|39.18|39.23|39.06|39.39|39.22|39.17|39|197
1731609900000|2024-11-14 18:45:00|39.22|39.05|39.21|39.04|39.34|39.17|39.19|39.02|323
1731610200000|2024-11-14 18:50:00|39.22|39.05|39.43|39.26|39.45|39.28|39.2|39.03|189
1731610500000|2024-11-14 18:55:00|39.44|39.27|39.29|39.12|39.44|39.27|39.26|39.09|97
1731610800000|2024-11-14 19:00:00|39.3|39.13|39.51|39.34|39.51|39.34|39.3|39.13|112
1731611100000|2024-11-14 19:05:00|39.5|39.33|39.53|39.36|39.62|39.45|39.45|39.28|154
1731611400000|2024-11-14 19:10:00|39.55|39.38|39.66|39.49|39.69|39.52|39.55|39.38|102
1731611700000|2024-11-14 19:15:00|39.65|39.48|39.8|39.63|39.84|39.67|39.59|39.42|164
1731612000000|2024-11-14 19:20:00|39.81|39.64|39.77|39.6|39.84|39.67|39.71|39.54|180
1731612300000|2024-11-14 19:25:00|39.75|39.58|39.77|39.6|39.77|39.6|39.63|39.46|169
1731612600000|2024-11-14 19:30:00|39.75|39.58|39.62|39.45|39.81|39.64|39.56|39.39|201
1731612900000|2024-11-14 19:35:00|39.61|39.44|39.43|39.26|39.63|39.46|39.35|39.18|270
1731613200000|2024-11-14 19:40:00|39.41|39.24|39.49|39.32|39.49|39.32|39.32|39.15|236
1731613500000|2024-11-14 19:45:00|39.48|39.31|39.26|39.09|39.54|39.37|39.19|39.02|226
1731613800000|2024-11-14 19:50:00|39.25|39.08|39.5|39.33|39.53|39.36|39.25|39.08|184
1731614100000|2024-11-14 19:55:00|39.51|39.34|39.57|39.4|39.71|39.54|39.51|39.34|193
1731614400000|2024-11-14 20:00:00|39.56|39.39|39.31|39.14|39.57|39.4|39.2|39.03|318
1731614700000|2024-11-14 20:05:00|39.32|39.15|39.03|38.86|39.38|39.21|38.96|38.79|315
1731615000000|2024-11-14 20:10:00|39.04|38.87|38.85|38.68|39.13|38.96|38.8|38.63|490
1731615300000|2024-11-14 20:15:00|38.82|38.65|39.05|38.88|39.12|38.95|38.8|38.63|441
1731615600000|2024-11-14 20:20:00|39.03|38.86|39.18|39.01|39.22|39.05|38.98|38.81|248
1731615900000|2024-11-14 20:25:00|39.16|38.99|39.1|38.93|39.21|39.04|39.06|38.89|281
1731616200000|2024-11-14 20:30:00|39.12|38.95|38.98|38.81|39.18|39.01|38.96|38.79|270
1731616500000|2024-11-14 20:35:00|38.99|38.82|38.65|38.48|38.99|38.82|38.61|38.44|237
1731616800000|2024-11-14 20:40:00|38.64|38.47|38.76|38.59|38.86|38.69|38.64|38.47|316
1731617100000|2024-11-14 20:45:00|38.77|38.6|38.61|38.44|38.78|38.61|38.61|38.44|212
1731617400000|2024-11-14 20:50:00|38.62|38.45|38.7|38.53|38.84|38.67|38.61|38.44|270
1731617700000|2024-11-14 20:55:00|38.71|38.54|38.56|38.39|38.71|38.54|38.55|38.38|141
1731618000000|2024-11-14 21:00:00|38.55|38.38|38.69|38.52|38.87|38.7|38.54|38.37|189
1731618300000|2024-11-14 21:05:00|38.68|38.51|38.47|38.3|38.77|38.6|38.45|38.28|226
1731618600000|2024-11-14 21:10:00|38.5|38.33|38.62|38.45|38.62|38.45|38.39|38.22|298
1731618900000|2024-11-14 21:15:00|38.64|38.47|38.93|38.76|38.95|38.78|38.64|38.47|307
1731619200000|2024-11-14 21:20:00|38.92|38.75|39.04|38.87|39.13|38.96|38.85|38.68|294
1731619500000|2024-11-14 21:25:00|39.02|38.85|39.09|38.92|39.12|38.95|38.95|38.78|220
1731619800000|2024-11-14 21:30:00|39.08|38.91|38.92|38.75|39.13|38.96|38.92|38.75|172
1731620100000|2024-11-14 21:35:00|38.93|38.76|38.8|38.63|38.95|38.78|38.8|38.63|106
1731620400000|2024-11-14 21:40:00|38.79|38.62|38.73|38.56|38.8|38.63|38.56|38.39|206
1731620700000|2024-11-14 21:45:00|38.72|38.55|38.68|38.51|38.78|38.61|38.5|38.33|254
1731621000000|2024-11-14 21:50:00|38.69|38.52|38.46|38.29|38.79|38.62|38.46|38.29|185
1731621300000|2024-11-14 21:55:00|38.47|38.3|38.77|38.6|38.77|38.6|38.46|38.29|169
1731621600000|2024-11-14 22:00:00|38.76|38.59|38.86|38.69|38.88|38.71|38.72|38.55|187
1731621900000|2024-11-14 22:05:00|38.87|38.7|38.25|38.08|38.88|38.71|38.25|38.08|180
1731622200000|2024-11-14 22:10:00|38.26|38.09|38.43|38.26|38.56|38.39|38.22|38.05|259
1731622500000|2024-11-14 22:15:00|38.42|38.25|38.47|38.3|38.65|38.48|38.41|38.24|254
1731622800000|2024-11-14 22:20:00|38.46|38.29|38.42|38.25|38.56|38.39|38.38|38.21|205
1731623100000|2024-11-14 22:25:00|38.41|38.24|38.16|37.99|38.43|38.26|38.1|37.93|239
1731623400000|2024-11-14 22:30:00|38.17|38|37.58|37.41|38.19|38.02|37.58|37.41|303
1731623700000|2024-11-14 22:35:00|37.59|37.42|37.52|37.35|37.79|37.62|37.39|37.22|265
1731624000000|2024-11-14 22:40:00|37.51|37.34|37.89|37.72|37.94|37.77|37.51|37.34|227
1731624300000|2024-11-14 22:45:00|37.9|37.73|37.72|37.55|37.92|37.75|37.68|37.51|168
1731624600000|2024-11-14 22:50:00|37.71|37.54|37.9|37.73|38.04|37.87|37.7|37.53|211
1731624900000|2024-11-14 22:55:00|37.91|37.74|37.27|37.1|37.91|37.74|37.26|37.09|292
1731625200000|2024-11-14 23:00:00|37.28|37.11|37.28|37.11|37.45|37.28|37.04|36.87|414
1731625500000|2024-11-14 23:05:00|37.27|37.1|36.9|36.73|37.27|37.1|36.86|36.69|382
1731625800000|2024-11-14 23:10:00|36.91|36.74|36.33|36.16|36.97|36.8|36.3|36.13|468
1731626100000|2024-11-14 23:15:00|36.36|36.19|36.61|36.44|36.88|36.71|36.32|36.15|489
1731626400000|2024-11-14 23:20:00|36.62|36.45|36.28|36.11|36.9|36.73|36.27|36.1|399
1731626700000|2024-11-14 23:25:00|36.25|36.08|36.54|36.37|36.55|36.38|36.18|36.01|529
1731627000000|2024-11-14 23:30:00|36.53|36.36|35.89|35.72|36.53|36.36|35.89|35.72|372
1731627300000|2024-11-14 23:35:00|35.9|35.73|35.59|35.42|35.95|35.78|35.59|35.42|447
1731627600000|2024-11-14 23:40:00|35.6|35.43|36.02|35.85|36.02|35.85|35.32|35.15|487
1731627900000|2024-11-14 23:45:00|36.03|35.86|36.15|35.98|36.15|35.98|35.67|35.5|603
1731628200000|2024-11-14 23:50:00|36.14|35.97|36.36|36.19|36.38|36.21|35.83|35.66|420
1731628500000|2024-11-14 23:55:00|36.35|36.18|36.34|36.17|36.39|36.22|36.13|35.96|396
1731628800000|2024-11-15 00:00:00|36.35|36.18|37.04|36.87|37.04|36.87|36.28|36.11|502
1731629100000|2024-11-15 00:05:00|37.02|36.85|37.32|37.15|37.36|37.19|36.88|36.71|484
1731629400000|2024-11-15 00:10:00|37.33|37.16|37.24|37.07|37.42|37.25|37.09|36.92|496
1731629700000|2024-11-15 00:15:00|37.23|37.06|37.61|37.44|37.72|37.55|37.15|36.98|427
1731630000000|2024-11-15 00:20:00|37.59|37.42|37.23|37.06|37.6|37.43|37.19|37.02|460
1731630300000|2024-11-15 00:25:00|37.29|37.12|37.39|37.22|37.43|37.26|37.08|36.91|449
1731630600000|2024-11-15 00:30:00|37.38|37.21|37.59|37.42|37.6|37.43|37.27|37.1|316
1731630900000|2024-11-15 00:35:00|37.61|37.44|37.63|37.46|37.72|37.55|37.5|37.33|332
1731631200000|2024-11-15 00:40:00|37.64|37.47|37.2|37.03|37.64|37.47|37.18|37.01|262
1731631500000|2024-11-15 00:45:00|37.21|37.04|37.16|36.99|37.34|37.17|37.14|36.97|374
1731631800000|2024-11-15 00:50:00|37.2|37.03|37.13|36.96|37.35|37.18|37.13|36.96|366
1731632100000|2024-11-15 00:55:00|37.1|36.93|36.87|36.7|37.21|37.04|36.86|36.69|296
1731632400000|2024-11-15 01:00:00|36.88|36.71|37.23|37.06|37.23|37.06|36.86|36.69|411
1731632700000|2024-11-15 01:05:00|37.24|37.07|36.92|36.75|37.34|37.17|36.92|36.75|363
1731633000000|2024-11-15 01:10:00|36.94|36.77|36.68|36.51|36.97|36.8|36.54|36.37|247
1731633300000|2024-11-15 01:15:00|36.69|36.52|36.93|36.76|36.94|36.77|36.64|36.47|400
1731633600000|2024-11-15 01:20:00|36.92|36.75|36.7|36.53|36.98|36.81|36.65|36.48|347
1731633900000|2024-11-15 01:25:00|36.69|36.52|36.65|36.48|36.7|36.53|36.38|36.21|272
1731634200000|2024-11-15 01:30:00|36.64|36.47|36.89|36.72|36.92|36.75|36.52|36.35|382
1731634500000|2024-11-15 01:35:00|36.9|36.73|37.02|36.85|37.08|36.91|36.88|36.71|354
1731634800000|2024-11-15 01:40:00|37.03|36.86|37.12|36.95|37.24|37.07|36.98|36.81|150
1731635100000|2024-11-15 01:45:00|37.13|36.96|37.12|36.95|37.14|36.97|37.1|36.93|21
1731635400000|2024-11-15 01:50:00|37.13|36.96|37.17|37|37.19|37.02|36.91|36.74|283
1731635700000|2024-11-15 01:55:00|37.16|36.99|37.2|37.03|37.35|37.18|37.15|36.98|217
1731636000000|2024-11-15 02:00:00|37.21|37.04|37.04|36.87|37.25|37.08|36.87|36.7|291
1731636300000|2024-11-15 02:05:00|37.05|36.88|37.21|37.04|37.27|37.1|36.98|36.81|299
1731636600000|2024-11-15 02:10:00|37.2|37.03|36.97|36.8|37.2|37.03|36.9|36.73|225
1731636900000|2024-11-15 02:15:00|36.98|36.81|37.03|36.86|37.19|37.02|36.96|36.79|255
1731637200000|2024-11-15 02:20:00|37.01|36.84|36.7|36.53|37.05|36.88|36.62|36.45|318
1731637500000|2024-11-15 02:25:00|36.71|36.54|36.88|36.71|37.03|36.86|36.6|36.43|297
1731637800000|2024-11-15 02:30:00|36.89|36.72|37.09|36.92|37.09|36.92|36.87|36.7|321
1731638100000|2024-11-15 02:35:00|37.08|36.91|37.28|37.11|37.37|37.2|37.07|36.9|274
1731638400000|2024-11-15 02:40:00|37.29|37.12|37.36|37.19|37.51|37.34|37.26|37.09|278
1731638700000|2024-11-15 02:45:00|37.35|37.18|37.35|37.18|37.39|37.22|37.26|37.09|244
1731639000000|2024-11-15 02:50:00|37.34|37.17|37.52|37.35|37.55|37.38|37.25|37.08|273
1731639300000|2024-11-15 02:55:00|37.51|37.34|37.45|37.28|37.53|37.36|37.4|37.23|197
1731639600000|2024-11-15 03:00:00|37.46|37.29|37.31|37.14|37.49|37.32|37.26|37.09|245
1731639900000|2024-11-15 03:05:00|37.3|37.13|37.06|36.89|37.3|37.13|37.04|36.87|187
1731640200000|2024-11-15 03:10:00|37.05|36.88|37.15|36.98|37.15|36.98|36.96|36.79|185
1731640500000|2024-11-15 03:15:00|37.16|36.99|37.26|37.09|37.26|37.09|37.07|36.9|180
1731640800000|2024-11-15 03:20:00|37.25|37.08|36.98|36.81|37.27|37.1|36.96|36.79|240
1731641100000|2024-11-15 03:25:00|36.99|36.82|37.12|36.95|37.16|36.99|36.92|36.75|191
1731641400000|2024-11-15 03:30:00|37.13|36.96|37.21|37.04|37.29|37.12|37.09|36.92|223
1731641700000|2024-11-15 03:35:00|37.22|37.05|37.25|37.08|37.37|37.2|37.21|37.04|208
1731642000000|2024-11-15 03:40:00|37.24|37.07|37.38|37.21|37.51|37.34|37.23|37.06|212
1731642300000|2024-11-15 03:45:00|37.39|37.22|37.34|37.17|37.49|37.32|37.29|37.12|220
1731642600000|2024-11-15 03:50:00|37.35|37.18|37.24|37.07|37.37|37.2|37.11|36.94|196
1731642900000|2024-11-15 03:55:00|37.25|37.08|37.19|37.02|37.27|37.1|37.12|36.95|175
1731643200000|2024-11-15 04:00:00|37.18|37.01|36.98|36.81|37.27|37.1|36.98|36.81|226
1731643500000|2024-11-15 04:05:00|36.99|36.82|37.12|36.95|37.16|36.99|36.98|36.81|245
1731643800000|2024-11-15 04:10:00|37.11|36.94|36.78|36.61|37.15|36.98|36.76|36.59|215
1731644100000|2024-11-15 04:15:00|36.79|36.62|36.7|36.53|36.86|36.69|36.69|36.52|203
1731644400000|2024-11-15 04:20:00|36.69|36.52|36.26|36.09|36.73|36.56|36.26|36.09|275
1731644700000|2024-11-15 04:25:00|36.25|36.08|36.46|36.29|36.54|36.37|36.25|36.08|244
1731645000000|2024-11-15 04:30:00|36.45|36.28|36.06|35.89|36.46|36.29|36.02|35.85|294
1731645300000|2024-11-15 04:35:00|36.07|35.9|35.72|35.55|36.07|35.9|35.7|35.53|300
1731645600000|2024-11-15 04:40:00|35.71|35.54|35.9|35.73|35.93|35.76|35.66|35.49|371
1731645900000|2024-11-15 04:45:00|35.89|35.72|35.57|35.4|35.95|35.78|35.44|35.27|328
1731646200000|2024-11-15 04:50:00|35.56|35.39|35.58|35.41|35.76|35.59|35.53|35.36|304
1731646500000|2024-11-15 04:55:00|35.59|35.42|35.92|35.75|36|35.83|35.59|35.42|284
1731646800000|2024-11-15 05:00:00|35.91|35.74|36.23|36.06|36.24|36.07|35.85|35.68|269
1731647100000|2024-11-15 05:05:00|36.22|36.05|36.12|35.95|36.25|36.08|35.86|35.69|316
1731647400000|2024-11-15 05:10:00|36.13|35.96|36|35.83|36.25|36.08|35.86|35.69|352
1731647700000|2024-11-15 05:15:00|35.99|35.82|35.8|35.63|36.01|35.84|35.56|35.39|307
1731648000000|2024-11-15 05:20:00|35.81|35.64|36.11|35.94|36.22|36.05|35.79|35.62|272
1731648300000|2024-11-15 05:25:00|36.12|35.95|36.31|36.14|36.34|36.17|36.1|35.93|279
1731648600000|2024-11-15 05:30:00|36.3|36.13|36.4|36.23|36.45|36.28|36.27|36.1|283
1731648900000|2024-11-15 05:35:00|36.41|36.24|36.47|36.3|36.51|36.34|36.28|36.11|238
1731649200000|2024-11-15 05:40:00|36.46|36.29|36.39|36.22|36.46|36.29|36.34|36.17|204
1731649500000|2024-11-15 05:45:00|36.38|36.21|36.33|36.16|36.44|36.27|36.22|36.05|211
1731649800000|2024-11-15 05:50:00|36.34|36.17|36.58|36.41|36.64|36.47|36.33|36.16|227
1731650100000|2024-11-15 05:55:00|36.59|36.42|36.64|36.47|36.69|36.52|36.55|36.38|167
1731650400000|2024-11-15 06:00:00|36.65|36.48|37.12|36.95|37.12|36.95|36.64|36.47|178
1731650700000|2024-11-15 06:05:00|37.11|36.94|37|36.83|37.19|37.02|36.96|36.79|254
1731651000000|2024-11-15 06:10:00|37.01|36.84|37.01|36.84|37.13|36.96|36.97|36.8|176
1731651300000|2024-11-15 06:15:00|37|36.83|37.16|36.99|37.17|37|37|36.83|178
1731651600000|2024-11-15 06:20:00|37.15|36.98|37.18|37.01|37.26|37.09|37.06|36.89|178
1731651900000|2024-11-15 06:25:00|37.17|37|37.12|36.95|37.22|37.05|37.07|36.9|147
1731652200000|2024-11-15 06:30:00|37.11|36.94|36.77|36.6|37.15|36.98|36.75|36.58|187
1731652500000|2024-11-15 06:35:00|36.78|36.61|36.92|36.75|36.97|36.8|36.77|36.6|239
1731652800000|2024-11-15 06:40:00|36.91|36.74|36.71|36.54|36.94|36.77|36.59|36.42|226
1731653100000|2024-11-15 06:45:00|36.72|36.55|37.02|36.85|37.12|36.95|36.69|36.52|222
1731653400000|2024-11-15 06:50:00|37.03|36.86|37.15|36.98|37.29|37.12|37.01|36.84|234
1731653700000|2024-11-15 06:55:00|37.14|36.97|37.1|36.93|37.22|37.05|37.07|36.9|154
1731654000000|2024-11-15 07:00:00|37.11|36.94|37.03|36.86|37.21|37.04|37|36.83|242
1731654300000|2024-11-15 07:05:00|37.02|36.85|37.06|36.89|37.06|36.89|36.94|36.77|167
1731654600000|2024-11-15 07:10:00|37.07|36.9|36.98|36.81|37.1|36.93|36.95|36.78|125
1731654900000|2024-11-15 07:15:00|36.97|36.8|36.99|36.82|37.06|36.89|36.96|36.79|85
1731655200000|2024-11-15 07:20:00|37.13|36.96|37.06|36.89|37.15|36.98|37.02|36.85|79
1731655500000|2024-11-15 07:25:00|37.05|36.88|37.05|36.88|37.09|36.92|37.03|36.86|35
1731655800000|2024-11-15 07:30:00|37|36.83|37|36.83|37.05|36.88|36.89|36.72|112
1731656100000|2024-11-15 07:35:00|36.99|36.82|36.89|36.72|37.05|36.88|36.88|36.71|147
1731656400000|2024-11-15 07:40:00|36.9|36.73|36.97|36.8|37.02|36.85|36.73|36.56|169
1731656700000|2024-11-15 07:45:00|36.98|36.81|36.91|36.74|37.04|36.87|36.84|36.67|176
1731657000000|2024-11-15 07:50:00|36.9|36.73|36.77|36.6|36.91|36.74|36.67|36.5|152
1731657300000|2024-11-15 07:55:00|36.78|36.61|36.68|36.51|36.78|36.61|36.61|36.44|112
1731657600000|2024-11-15 08:00:00|36.67|36.5|36.68|36.51|36.83|36.66|36.5|36.33|221
1731657900000|2024-11-15 08:05:00|36.67|36.5|36.24|36.07|36.69|36.52|36.24|36.07|225
1731658200000|2024-11-15 08:10:00|36.23|36.06|36.52|36.35|36.58|36.41|36.23|36.06|223
1731658500000|2024-11-15 08:15:00|36.53|36.36|36.76|36.59|36.89|36.72|36.53|36.36|279
1731658800000|2024-11-15 08:20:00|36.75|36.58|36.67|36.5|36.77|36.6|36.59|36.42|269
1731659100000|2024-11-15 08:25:00|36.66|36.49|36.63|36.46|36.74|36.57|36.59|36.42|239
1731659400000|2024-11-15 08:30:00|36.62|36.45|36.9|36.73|36.92|36.75|36.61|36.44|232
1731659700000|2024-11-15 08:35:00|36.91|36.74|36.99|36.82|37.1|36.93|36.9|36.73|175
1731660000000|2024-11-15 08:40:00|37|36.83|37.14|36.97|37.17|37|36.95|36.78|132
1731660300000|2024-11-15 08:45:00|37.13|36.96|37.12|36.95|37.22|37.05|37.05|36.88|187
1731660600000|2024-11-15 08:50:00|37.13|36.96|37.06|36.89|37.19|37.02|37.05|36.88|82
1731660900000|2024-11-15 08:55:00|37.1|36.93|37.05|36.88|37.18|37.01|37.05|36.88|54
1731661200000|2024-11-15 09:00:00|37.06|36.89|37.14|36.97|37.17|37|37.01|36.84|224
1731661500000|2024-11-15 09:05:00|37.13|36.96|37.2|37.03|37.2|37.03|37.12|36.95|41
1731661800000|2024-11-15 09:10:00|37.48|37.31|37.55|37.38|37.57|37.4|37.43|37.26|165
1731662100000|2024-11-15 09:15:00|37.54|37.37|37.45|37.28|37.65|37.48|37.4|37.23|239
1731662400000|2024-11-15 09:20:00|37.46|37.29|37.63|37.46|37.66|37.49|37.39|37.22|215
1731662700000|2024-11-15 09:25:00|37.64|37.47|37.77|37.6|37.9|37.73|37.62|37.45|239
1731663000000|2024-11-15 09:30:00|37.74|37.57|37.71|37.54|37.82|37.65|37.61|37.44|172
1731663300000|2024-11-15 09:35:00|37.73|37.56|37.73|37.56|37.83|37.66|37.7|37.53|187
1731663600000|2024-11-15 09:40:00|37.74|37.57|37.55|37.38|37.75|37.58|37.53|37.36|203
1731663900000|2024-11-15 09:45:00|37.56|37.39|37.4|37.23|37.69|37.52|37.39|37.22|187
1731664200000|2024-11-15 09:50:00|37.41|37.24|37.48|37.31|37.5|37.33|37.41|37.24|48
1731664500000|2024-11-15 09:55:00|37.51|37.34|37.55|37.38|37.57|37.4|37.51|37.34|15
1731664800000|2024-11-15 10:00:00|37.56|37.39|37.42|37.25|37.56|37.39|37.31|37.14|175
1731665100000|2024-11-15 10:05:00|37.41|37.24|37.29|37.12|37.44|37.27|37.2|37.03|203
1731665400000|2024-11-15 10:10:00|37.28|37.11|37.3|37.13|37.3|37.13|37.27|37.1|5
1731665700000|2024-11-15 10:15:00|37.31|37.14|37.25|37.08|37.39|37.22|37.22|37.05|137
1731666000000|2024-11-15 10:20:00|37.24|37.07|37.18|37.01|37.31|37.14|37.16|36.99|156
1731666300000|2024-11-15 10:25:00|37.17|37|37.28|37.11|37.31|37.14|37.17|37|128
1731666600000|2024-11-15 10:30:00|37.27|37.1|37.06|36.89|37.28|37.11|36.99|36.82|86
1731666900000|2024-11-15 10:35:00|37.02|36.85|37.01|36.84|37.02|36.85|36.97|36.8|52
1731667200000|2024-11-15 10:40:00|37|36.83|36.85|36.68|37.05|36.88|36.75|36.58|155
1731667500000|2024-11-15 10:45:00|36.84|36.67|37.02|36.85|37.05|36.88|36.83|36.66|200
1731667800000|2024-11-15 10:50:00|37.01|36.84|37.02|36.85|37.05|36.88|36.93|36.76|163
1731668100000|2024-11-15 10:55:00|37.03|36.86|37|36.83|37.13|36.96|36.99|36.82|121
1731668400000|2024-11-15 11:00:00|37.01|36.84|37.02|36.85|37.04|36.87|37.01|36.84|11
1731668700000|2024-11-15 11:05:00|37.05|36.88|37.09|36.92|37.12|36.95|37.04|36.87|54
1731669000000|2024-11-15 11:10:00|37.1|36.93|37.01|36.84|37.14|36.97|36.96|36.79|178
1731669300000|2024-11-15 11:15:00|37|36.83|37.03|36.86|37.11|36.94|36.89|36.72|167
1731669600000|2024-11-15 11:20:00|37.04|36.87|37.09|36.92|37.14|36.97|36.98|36.81|152
1731669900000|2024-11-15 11:25:00|37.08|36.91|37.12|36.95|37.14|36.97|36.97|36.8|158
1731670200000|2024-11-15 11:30:00|37.1|36.93|37.26|37.09|37.28|37.11|37.09|36.92|167
1731670500000|2024-11-15 11:35:00|37.27|37.1|37.38|37.21|37.44|37.27|37.27|37.1|211
1731670800000|2024-11-15 11:40:00|37.36|37.19|37.36|37.19|37.38|37.21|37.31|37.14|181
1731671100000|2024-11-15 11:45:00|37.34|37.17|37.23|37.06|37.37|37.2|37.23|37.06|127
1731671400000|2024-11-15 11:50:00|37.25|37.08|37.41|37.24|37.5|37.33|37.25|37.08|192
1731671700000|2024-11-15 11:55:00|37.39|37.22|37.44|37.27|37.48|37.31|37.39|37.22|59
1731672000000|2024-11-15 12:00:00|37.43|37.26|37.28|37.11|37.43|37.26|37.13|36.96|187
1731672300000|2024-11-15 12:05:00|37.29|37.12|37.49|37.32|37.59|37.42|37.26|37.09|248
1731672600000|2024-11-15 12:10:00|37.48|37.31|38.11|37.94|38.23|38.06|37.43|37.26|363
1731672900000|2024-11-15 12:15:00|38.1|37.93|37.86|37.69|38.12|37.95|37.69|37.52|373
1731673200000|2024-11-15 12:20:00|37.87|37.7|37.67|37.5|37.99|37.82|37.62|37.45|285
1731673500000|2024-11-15 12:25:00|37.68|37.51|37.8|37.63|37.85|37.68|37.63|37.46|275
1731673800000|2024-11-15 12:30:00|37.79|37.62|37.48|37.31|37.8|37.63|37.4|37.23|244
1731674100000|2024-11-15 12:35:00|37.49|37.32|37.45|37.28|37.51|37.34|37.23|37.06|308
1731674400000|2024-11-15 12:40:00|37.44|37.27|37.41|37.24|37.46|37.29|37.31|37.14|251
1731674700000|2024-11-15 12:45:00|37.39|37.22|37.52|37.35|37.52|37.35|37.27|37.1|270
1731675000000|2024-11-15 12:50:00|37.53|37.36|37.29|37.12|37.59|37.42|37.26|37.09|235
1731675300000|2024-11-15 12:55:00|37.3|37.13|37.26|37.09|37.32|37.15|37.16|36.99|263
1731675600000|2024-11-15 13:00:00|37.27|37.1|37.24|37.07|37.38|37.21|37.09|36.92|297
1731675900000|2024-11-15 13:05:00|37.23|37.06|37.41|37.24|37.46|37.29|37.18|37.01|366
1731676200000|2024-11-15 13:10:00|37.42|37.25|37.33|37.16|37.45|37.28|37.22|37.05|343
1731676500000|2024-11-15 13:15:00|37.32|37.15|37.11|36.94|37.35|37.18|37.1|36.93|296
1731676800000|2024-11-15 13:20:00|37.1|36.93|37|36.83|37.33|37.16|36.99|36.82|301
1731677100000|2024-11-15 13:25:00|36.99|36.82|37.05|36.88|37.13|36.96|36.94|36.77|230
1731677400000|2024-11-15 13:30:00|37.03|36.86|37.17|37|37.29|37.12|37.03|36.86|342
1731677700000|2024-11-15 13:35:00|37.16|36.99|36.96|36.79|37.18|37.01|36.83|36.66|306
1731678000000|2024-11-15 13:40:00|36.97|36.8|37.21|37.04|37.26|37.09|36.95|36.78|246
1731678300000|2024-11-15 13:45:00|37.2|37.03|37.31|37.14|37.43|37.26|37.19|37.02|303
1731678600000|2024-11-15 13:50:00|37.3|37.13|37.32|37.15|37.42|37.25|37.21|37.04|316
1731678900000|2024-11-15 13:55:00|37.33|37.16|37.19|37.02|37.33|37.16|37.13|36.96|352
1731679200000|2024-11-15 14:00:00|37.2|37.03|37.13|36.96|37.23|37.06|37.06|36.89|366
1731679500000|2024-11-15 14:05:00|37.14|36.97|36.8|36.63|37.17|37|36.57|36.4|343
1731679800000|2024-11-15 14:10:00|36.81|36.64|36.76|36.59|36.82|36.65|36.67|36.5|377
1731680100000|2024-11-15 14:15:00|36.75|36.58|36.81|36.64|36.88|36.71|36.7|36.53|275
1731680400000|2024-11-15 14:20:00|36.8|36.63|36.58|36.41|36.8|36.63|36.54|36.37|318
1731680700000|2024-11-15 14:25:00|36.57|36.4|36.65|36.48|36.7|36.53|36.57|36.4|174
1731681000000|2024-11-15 14:30:00|36.53|36.36|36.39|36.22|36.72|36.55|36.39|36.22|318
1731681300000|2024-11-15 14:35:00|36.34|36.17|36.09|35.92|36.43|36.26|36.09|35.92|281
1731681600000|2024-11-15 14:40:00|36.08|35.91|36.55|36.38|36.55|36.38|36.08|35.91|344
1731681900000|2024-11-15 14:45:00|36.54|36.37|36.81|36.64|36.85|36.68|36.4|36.23|346
1731682200000|2024-11-15 14:50:00|36.8|36.63|36.47|36.3|36.94|36.77|36.46|36.29|316
1731682500000|2024-11-15 14:55:00|36.48|36.31|36.28|36.11|36.48|36.31|36.23|36.06|230
1731682800000|2024-11-15 15:00:00|36.27|36.1|36.1|35.93|36.3|36.13|35.96|35.79|353
1731683100000|2024-11-15 15:05:00|36.09|35.92|35.88|35.71|36.16|35.99|35.76|35.59|362
1731683400000|2024-11-15 15:10:00|35.89|35.72|35.93|35.76|35.98|35.81|35.68|35.51|360
1731683700000|2024-11-15 15:15:00|35.92|35.75|35.87|35.7|36|35.83|35.82|35.65|312
1731684000000|2024-11-15 15:20:00|35.86|35.69|35.63|35.46|35.88|35.71|35.59|35.42|307
1731684300000|2024-11-15 15:25:00|35.62|35.45|35.86|35.69|35.91|35.74|35.52|35.35|304
1731684600000|2024-11-15 15:30:00|35.86|35.69|35.87|35.7|35.9|35.73|35.61|35.44|330
1731684900000|2024-11-15 15:35:00|35.86|35.69|35.77|35.6|35.89|35.72|35.34|35.17|363
1731685200000|2024-11-15 15:40:00|35.76|35.59|35.71|35.54|35.88|35.71|35.67|35.5|273
1731685500000|2024-11-15 15:45:00|35.7|35.53|35.94|35.77|35.95|35.78|35.67|35.5|284
1731685800000|2024-11-15 15:50:00|35.93|35.76|35.74|35.57|35.99|35.82|35.72|35.55|233
1731686100000|2024-11-15 15:55:00|35.73|35.56|35.77|35.6|35.78|35.61|35.57|35.4|270
1731686400000|2024-11-15 16:00:00|35.77|35.6|35.71|35.54|35.84|35.67|35.6|35.43|290
1731686700000|2024-11-15 16:05:00|35.72|35.55|36.03|35.86|36.07|35.9|35.72|35.55|264
1731687000000|2024-11-15 16:10:00|36.02|35.85|36.21|36.04|36.28|36.11|35.96|35.79|259
1731687300000|2024-11-15 16:15:00|36.2|36.03|35.97|35.8|36.25|36.08|35.87|35.7|287
1731687600000|2024-11-15 16:20:00|35.98|35.81|36.42|36.25|36.44|36.27|35.9|35.73|308
1731687900000|2024-11-15 16:25:00|36.41|36.24|36.48|36.31|36.61|36.44|36.3|36.13|327
1731688200000|2024-11-15 16:30:00|36.49|36.32|36.34|36.17|36.53|36.36|36.29|36.12|321
1731688500000|2024-11-15 16:35:00|36.33|36.16|35.97|35.8|36.34|36.17|35.97|35.8|256
1731688800000|2024-11-15 16:40:00|35.98|35.81|35.72|35.55|36.07|35.9|35.67|35.5|296
1731689100000|2024-11-15 16:45:00|35.71|35.54|35.84|35.67|35.98|35.81|35.62|35.45|313
1731689400000|2024-11-15 16:50:00|35.85|35.68|36.02|35.85|36.03|35.86|35.8|35.63|263
1731689700000|2024-11-15 16:55:00|36.03|35.86|36.01|35.84|36.08|35.91|35.89|35.72|240
1731690000000|2024-11-15 17:00:00|36.02|35.85|36.21|36.04|36.26|36.09|35.96|35.79|308
1731690300000|2024-11-15 17:05:00|36.22|36.05|36.26|36.09|36.39|36.22|36.19|36.02|243
1731690600000|2024-11-15 17:10:00|36.27|36.1|36.23|36.06|36.29|36.12|36.17|36|224
1731690900000|2024-11-15 17:15:00|36.24|36.07|36.36|36.19|36.43|36.26|36.19|36.02|274
1731691200000|2024-11-15 17:20:00|36.37|36.2|36.27|36.1|36.44|36.27|36.22|36.05|204
1731691500000|2024-11-15 17:25:00|36.28|36.11|36.01|35.84|36.31|36.14|35.99|35.82|184
1731691800000|2024-11-15 17:30:00|36.02|35.85|35.94|35.77|36.09|35.92|35.8|35.63|277
1731692100000|2024-11-15 17:35:00|35.95|35.78|36.19|36.02|36.23|36.06|35.91|35.74|262
1731692400000|2024-11-15 17:40:00|36.2|36.03|36.38|36.21|36.41|36.24|36.18|36.01|173
1731692700000|2024-11-15 17:45:00|36.4|36.23|36.14|35.97|36.4|36.23|36.13|35.96|263
1731693000000|2024-11-15 17:50:00|36.13|35.96|35.97|35.8|36.15|35.98|35.85|35.68|298
1731693300000|2024-11-15 17:55:00|35.98|35.81|35.83|35.66|36.06|35.89|35.83|35.66|230
1731693600000|2024-11-15 18:00:00|35.82|35.65|35.96|35.79|36.02|35.85|35.72|35.55|251
1731693900000|2024-11-15 18:05:00|35.97|35.8|36.1|35.93|36.13|35.96|35.97|35.8|177
1731694200000|2024-11-15 18:10:00|36.09|35.92|35.9|35.73|36.11|35.94|35.79|35.62|222
1731694500000|2024-11-15 18:15:00|35.89|35.72|35.69|35.52|36.02|35.85|35.69|35.52|255
1731694800000|2024-11-15 18:20:00|35.68|35.51|35.67|35.5|35.92|35.75|35.54|35.37|285
1731695100000|2024-11-15 18:25:00|35.68|35.51|36.14|35.97|36.25|36.08|35.68|35.51|358
1731695400000|2024-11-15 18:30:00|36.14|35.97|36.28|36.11|36.36|36.19|36.07|35.9|314
1731695700000|2024-11-15 18:35:00|36.23|36.06|36.28|36.11|36.28|36.11|36.16|35.99|42
1731696000000|2024-11-15 18:40:00|36.27|36.1|36.36|36.19|36.42|36.25|36.24|36.07|265
1731696300000|2024-11-15 18:45:00|36.35|36.18|36.18|36.01|36.39|36.22|36.11|35.94|292
1731696600000|2024-11-15 18:50:00|36.17|36|36.3|36.13|36.32|36.15|36.16|35.99|66
1731696900000|2024-11-15 18:55:00|36.29|36.12|36.33|36.16|36.34|36.17|36.24|36.07|115
1731697200000|2024-11-15 19:00:00|36.32|36.15|36.27|36.1|36.41|36.24|36.18|36.01|230
1731697500000|2024-11-15 19:05:00|36.26|36.09|36.52|36.35|36.58|36.41|36.25|36.08|213
1731697800000|2024-11-15 19:10:00|36.53|36.36|36.44|36.27|36.53|36.36|36.39|36.22|185
1731698100000|2024-11-15 19:15:00|36.43|36.26|36.36|36.19|36.46|36.29|36.32|36.15|207
1731698400000|2024-11-15 19:20:00|36.37|36.2|36.53|36.36|36.57|36.4|36.33|36.16|219
1731699000000|2024-11-15 19:30:00|36.58|36.41|36.68|36.51|36.68|36.51|36.51|36.34|112
1731699300000|2024-11-15 19:35:00|36.67|36.5|36.91|36.74|36.93|36.76|36.62|36.45|196
1731699600000|2024-11-15 19:40:00|36.92|36.75|37.28|37.11|37.45|37.28|36.92|36.75|322
1731699900000|2024-11-15 19:45:00|37.27|37.1|37.18|37.01|37.37|37.2|37.07|36.9|312
1731700200000|2024-11-15 19:50:00|37.19|37.02|36.99|36.82|37.29|37.12|36.95|36.78|266
1731700500000|2024-11-15 19:55:00|36.98|36.81|37.06|36.89|37.12|36.95|36.8|36.63|214
1731700800000|2024-11-15 20:00:00|37.05|36.88|37.07|36.9|37.14|36.97|36.99|36.82|149
1731701100000|2024-11-15 20:05:00|37.1|36.93|37.15|36.98|37.27|37.1|37.1|36.93|119
1731701400000|2024-11-15 20:10:00|37.16|36.99|37.36|37.19|37.39|37.22|37.16|36.99|200
1731701700000|2024-11-15 20:15:00|37.37|37.2|37.58|37.41|37.59|37.42|37.27|37.1|228
1731702000000|2024-11-15 20:20:00|37.59|37.42|37.52|37.35|37.71|37.54|37.46|37.29|266
1731702300000|2024-11-15 20:25:00|37.53|37.36|37.53|37.36|37.62|37.45|37.49|37.32|163
1731702600000|2024-11-15 20:30:00|37.54|37.37|37.31|37.14|37.6|37.43|37.27|37.1|186
1731702900000|2024-11-15 20:35:00|37.32|37.15|37.39|37.22|37.41|37.24|37.31|37.14|159
1731703200000|2024-11-15 20:40:00|37.38|37.21|37.29|37.12|37.39|37.22|37.21|37.04|128
1731703500000|2024-11-15 20:45:00|37.3|37.13|37.42|37.25|37.49|37.32|37.26|37.09|160
1731703800000|2024-11-15 20:50:00|37.41|37.24|37.6|37.43|37.74|37.57|37.41|37.24|184
1731704100000|2024-11-15 20:55:00|37.59|37.42|37.81|37.64|37.88|37.71|37.47|37.3|167
1731704400000|2024-11-15 21:00:00|37.82|37.65|37.45|37.28|37.9|37.73|37.4|37.23|280
1731704700000|2024-11-15 21:05:00|37.44|37.27|37.41|37.24|37.53|37.36|37.4|37.23|192
1731705000000|2024-11-15 21:10:00|37.4|37.23|37.48|37.31|37.5|37.33|37.39|37.22|184
1731705300000|2024-11-15 21:15:00|37.49|37.32|37.58|37.41|37.59|37.42|37.38|37.21|189
1731705600000|2024-11-15 21:20:00|37.57|37.4|37.26|37.09|37.58|37.41|37.18|37.01|252
1731705900000|2024-11-15 21:25:00|37.27|37.1|37.31|37.14|37.34|37.17|37.26|37.09|149
1731706200000|2024-11-15 21:30:00|37.32|37.15|37.35|37.18|37.4|37.23|37.27|37.1|247
1731706500000|2024-11-15 21:35:00|37.36|37.19|37.34|37.17|37.46|37.29|37.29|37.12|216
1731706800000|2024-11-15 21:40:00|37.35|37.18|37.4|37.23|37.43|37.26|37.23|37.06|189
1731707100000|2024-11-15 21:45:00|37.39|37.22|37.33|37.16|37.45|37.28|37.26|37.09|191
1731707400000|2024-11-15 21:50:00|37.34|37.17|37.71|37.54|37.8|37.63|37.32|37.15|357
1731707700000|2024-11-15 21:55:00|37.7|37.53|37.48|37.31|37.81|37.64|37.46|37.29|224
1731744000000|2024-11-16 08:00:00|37.96|37.79|38.12|37.95|38.13|37.96|37.9|37.73|222
1731744300000|2024-11-16 08:05:00|38.13|37.96|38.14|37.97|38.16|37.99|38.07|37.9|150
1731744600000|2024-11-16 08:10:00|38.13|37.96|37.9|37.73|38.13|37.96|37.86|37.69|149
1731744900000|2024-11-16 08:15:00|37.91|37.74|37.91|37.74|37.97|37.8|37.78|37.61|160
1731745200000|2024-11-16 08:20:00|37.92|37.75|37.95|37.78|38.04|37.87|37.86|37.69|127
1731745500000|2024-11-16 08:25:00|37.96|37.79|37.97|37.8|38.03|37.86|37.86|37.69|121
1731745800000|2024-11-16 08:30:00|37.96|37.79|38.04|37.87|38.08|37.91|37.96|37.79|136
1731746100000|2024-11-16 08:35:00|38.03|37.86|37.98|37.81|38.08|37.91|37.87|37.7|148
1731746400000|2024-11-16 08:40:00|37.99|37.82|37.83|37.66|38|37.83|37.82|37.65|111
1731746700000|2024-11-16 08:45:00|37.84|37.67|37.88|37.71|37.9|37.73|37.76|37.59|109
1731747000000|2024-11-16 08:50:00|37.87|37.7|37.81|37.64|37.88|37.71|37.75|37.58|132
1731747300000|2024-11-16 08:55:00|37.82|37.65|37.9|37.73|37.91|37.74|37.8|37.63|85
1731747600000|2024-11-16 09:00:00|37.91|37.74|37.96|37.79|38.03|37.86|37.84|37.67|133
1731747900000|2024-11-16 09:05:00|37.97|37.8|38.04|37.87|38.04|37.87|37.91|37.74|145
1731748200000|2024-11-16 09:10:00|38.03|37.86|37.91|37.74|38.15|37.98|37.91|37.74|183
1731748500000|2024-11-16 09:15:00|37.9|37.73|37.91|37.74|37.99|37.82|37.89|37.72|146
1731748800000|2024-11-16 09:20:00|37.9|37.73|37.54|37.37|37.93|37.76|37.51|37.34|155
1731749100000|2024-11-16 09:25:00|37.55|37.38|37.43|37.26|37.58|37.41|37.43|37.26|236
1731749400000|2024-11-16 09:30:00|37.44|37.27|37.48|37.31|37.55|37.38|37.35|37.18|235
1731749700000|2024-11-16 09:35:00|37.47|37.3|37.57|37.4|37.58|37.41|37.43|37.26|198
1731750000000|2024-11-16 09:40:00|37.58|37.41|37.57|37.4|37.69|37.52|37.56|37.39|176
1731750300000|2024-11-16 09:45:00|37.58|37.41|37.52|37.35|37.58|37.41|37.44|37.27|170
1731750600000|2024-11-16 09:50:00|37.51|37.34|37.47|37.3|37.64|37.47|37.43|37.26|186
1731750900000|2024-11-16 09:55:00|37.46|37.29|37.31|37.14|37.5|37.33|37.29|37.12|169
1731751200000|2024-11-16 10:00:00|37.3|37.13|37.46|37.29|37.47|37.3|37.28|37.11|187
1731751500000|2024-11-16 10:05:00|37.47|37.3|37.47|37.3|37.48|37.31|37.38|37.21|141
1731751800000|2024-11-16 10:10:00|37.46|37.29|37.49|37.32|37.54|37.37|37.4|37.23|140
1731752100000|2024-11-16 10:15:00|37.48|37.31|37.64|37.47|37.64|37.47|37.39|37.22|169
1731752400000|2024-11-16 10:20:00|37.63|37.46|37.69|37.52|37.8|37.63|37.6|37.43|227
1731752700000|2024-11-16 10:25:00|37.68|37.51|37.67|37.5|37.69|37.52|37.6|37.43|127
1731753000000|2024-11-16 10:30:00|37.66|37.49|37.94|37.77|38.08|37.91|37.63|37.46|219
1731753300000|2024-11-16 10:35:00|37.95|37.78|37.89|37.72|37.99|37.82|37.79|37.62|164
1731753600000|2024-11-16 10:40:00|37.88|37.71|37.88|37.71|37.93|37.76|37.84|37.67|113
1731753900000|2024-11-16 10:45:00|37.89|37.72|37.73|37.56|37.9|37.73|37.73|37.56|159
1731754200000|2024-11-16 10:50:00|37.74|37.57|37.8|37.63|37.81|37.64|37.7|37.53|142
1731754500000|2024-11-16 10:55:00|37.79|37.62|37.68|37.51|37.81|37.64|37.65|37.48|139
1731754800000|2024-11-16 11:00:00|37.67|37.5|37.56|37.39|37.72|37.55|37.55|37.38|129
1731755100000|2024-11-16 11:05:00|37.57|37.4|37.61|37.44|37.66|37.49|37.52|37.35|160
1731755400000|2024-11-16 11:10:00|37.62|37.45|37.58|37.41|37.76|37.59|37.56|37.39|151
1731755700000|2024-11-16 11:15:00|37.57|37.4|37.44|37.27|37.58|37.41|37.43|37.26|190
1731756000000|2024-11-16 11:20:00|37.43|37.26|37.39|37.22|37.46|37.29|37.31|37.14|135
1731756300000|2024-11-16 11:25:00|37.38|37.21|37.49|37.32|37.51|37.34|37.36|37.19|212
1731756600000|2024-11-16 11:30:00|37.48|37.31|37.43|37.26|37.48|37.31|37.37|37.2|62
1731756900000|2024-11-16 11:35:00|37.35|37.18|37.33|37.16|37.4|37.23|37.29|37.12|245
1731757200000|2024-11-16 11:40:00|37.32|37.15|37.33|37.16|37.41|37.24|37.31|37.14|155
1731757500000|2024-11-16 11:45:00|37.34|37.17|37.47|37.3|37.54|37.37|37.29|37.12|170
1731757800000|2024-11-16 11:50:00|37.48|37.31|37.62|37.45|37.7|37.53|37.47|37.3|241
1731758100000|2024-11-16 11:55:00|37.63|37.46|37.67|37.5|37.81|37.64|37.63|37.46|217
1731758400000|2024-11-16 12:00:00|37.66|37.49|37.81|37.64|37.83|37.66|37.64|37.47|207
1731758700000|2024-11-16 12:05:00|37.8|37.63|37.43|37.26|37.84|37.67|37.38|37.21|232
1731759000000|2024-11-16 12:10:00|37.44|37.27|37.06|36.89|37.5|37.33|36.96|36.79|331
1731759300000|2024-11-16 12:15:00|37.07|36.9|37.16|36.99|37.26|37.09|36.87|36.7|353
1731759600000|2024-11-16 12:20:00|37.17|37|37.15|36.98|37.27|37.1|37.14|36.97|275
1731759900000|2024-11-16 12:25:00|37.16|36.99|37.18|37.01|37.24|37.07|37.13|36.96|210
1731760200000|2024-11-16 12:30:00|37.17|37|37.25|37.08|37.29|37.12|37.14|36.97|239
1731760500000|2024-11-16 12:35:00|37.26|37.09|37.25|37.08|37.35|37.18|37.25|37.08|211
1731760800000|2024-11-16 12:40:00|37.26|37.09|37.55|37.38|37.57|37.4|37.19|37.02|223
1731761100000|2024-11-16 12:45:00|37.56|37.39|37.54|37.37|37.73|37.56|37.4|37.23|271
1731761400000|2024-11-16 12:50:00|37.55|37.38|37.56|37.39|37.58|37.41|37.48|37.31|199
1731761700000|2024-11-16 12:55:00|37.55|37.38|37.5|37.33|37.57|37.4|37.43|37.26|154
1731762000000|2024-11-16 13:00:00|37.49|37.32|37.6|37.43|37.65|37.48|37.49|37.32|207
1731762300000|2024-11-16 13:05:00|37.61|37.44|37.69|37.52|37.71|37.54|37.6|37.43|155
1731762600000|2024-11-16 13:10:00|37.7|37.53|37.78|37.61|37.78|37.61|37.66|37.49|118
1731762900000|2024-11-16 13:15:00|37.77|37.6|37.62|37.45|37.79|37.62|37.62|37.45|164
1731763200000|2024-11-16 13:20:00|37.63|37.46|37.71|37.54|37.77|37.6|37.6|37.43|142
1731763500000|2024-11-16 13:25:00|37.7|37.53|37.6|37.43|37.73|37.56|37.58|37.41|132
1731763800000|2024-11-16 13:30:00|37.59|37.42|37.57|37.4|37.64|37.47|37.48|37.31|170
1731764100000|2024-11-16 13:35:00|37.58|37.41|37.45|37.28|37.6|37.43|37.43|37.26|185
1731764400000|2024-11-16 13:40:00|37.46|37.29|37.44|37.27|37.52|37.35|37.29|37.12|214
1731764700000|2024-11-16 13:45:00|37.43|37.26|37.31|37.14|37.44|37.27|37.26|37.09|185
1731765000000|2024-11-16 13:50:00|37.32|37.15|37.34|37.17|37.38|37.21|37.24|37.07|143
1731765300000|2024-11-16 13:55:00|37.33|37.16|37.04|36.87|37.33|37.16|36.88|36.71|221
1731765600000|2024-11-16 14:00:00|37.03|36.86|37.11|36.94|37.2|37.03|36.97|36.8|151
1731765900000|2024-11-16 14:05:00|37.12|36.95|37.14|36.97|37.23|37.06|37.11|36.94|164
1731766200000|2024-11-16 14:10:00|37.13|36.96|36.95|36.78|37.13|36.96|36.95|36.78|145
1731766500000|2024-11-16 14:15:00|36.94|36.77|36.75|36.58|37.09|36.92|36.74|36.57|276
1731766800000|2024-11-16 14:20:00|36.76|36.59|37.11|36.94|37.12|36.95|36.75|36.58|204
1731767100000|2024-11-16 14:25:00|37.12|36.95|37.17|37|37.17|37|37.03|36.86|190
1731767400000|2024-11-16 14:30:00|37.18|37.01|37.04|36.87|37.23|37.06|37.02|36.85|236
1731767700000|2024-11-16 14:35:00|37.05|36.88|36.99|36.82|37.05|36.88|36.87|36.7|199
1731768000000|2024-11-16 14:40:00|36.98|36.81|37.06|36.89|37.11|36.94|36.96|36.79|166
1731768300000|2024-11-16 14:45:00|37.05|36.88|36.91|36.74|37.11|36.94|36.91|36.74|145
1731768600000|2024-11-16 14:50:00|36.9|36.73|36.79|36.62|36.98|36.81|36.77|36.6|205
1731768900000|2024-11-16 14:55:00|36.8|36.63|36.81|36.64|36.91|36.74|36.77|36.6|177
1731769200000|2024-11-16 15:00:00|36.82|36.65|36.62|36.45|36.84|36.67|36.59|36.42|251
1731769500000|2024-11-16 15:05:00|36.61|36.44|36.52|36.35|36.66|36.49|36.39|36.22|298
1731769800000|2024-11-16 15:10:00|36.53|36.36|36.6|36.43|36.62|36.45|36.43|36.26|296
1731770100000|2024-11-16 15:15:00|36.61|36.44|36.77|36.6|36.77|36.6|36.59|36.42|281
1731770400000|2024-11-16 15:20:00|36.78|36.61|36.7|36.53|36.79|36.62|36.62|36.45|185
1731770700000|2024-11-16 15:25:00|36.69|36.52|36.44|36.27|36.7|36.53|36.44|36.27|163
1731771000000|2024-11-16 15:30:00|36.45|36.28|36.58|36.41|36.7|36.53|36.45|36.28|253
1731771300000|2024-11-16 15:35:00|36.57|36.4|36.57|36.4|36.7|36.53|36.51|36.34|304
1731771600000|2024-11-16 15:40:00|36.58|36.41|36.54|36.37|36.75|36.58|36.5|36.33|256
1731771900000|2024-11-16 15:45:00|36.55|36.38|36.32|36.15|36.57|36.4|36.31|36.14|255
1731772200000|2024-11-16 15:50:00|36.31|36.14|36.63|36.46|36.64|36.47|36.2|36.03|284
1731772500000|2024-11-16 15:55:00|36.64|36.47|36.66|36.49|36.68|36.51|36.57|36.4|166
1731772800000|2024-11-16 16:00:00|36.65|36.48|36.59|36.42|36.66|36.49|36.51|36.34|223
1731773100000|2024-11-16 16:05:00|36.6|36.43|36.48|36.31|36.62|36.45|36.4|36.23|211
1731773400000|2024-11-16 16:10:00|36.49|36.32|36.69|36.52|36.69|36.52|36.43|36.26|196
1731773700000|2024-11-16 16:15:00|36.7|36.53|36.95|36.78|36.97|36.8|36.7|36.53|211
1731774000000|2024-11-16 16:20:00|36.94|36.77|36.92|36.75|36.99|36.82|36.86|36.69|200
1731774300000|2024-11-16 16:25:00|36.93|36.76|36.91|36.74|36.97|36.8|36.89|36.72|158
1731774600000|2024-11-16 16:30:00|36.92|36.75|37.02|36.85|37.08|36.91|36.85|36.68|190
1731774900000|2024-11-16 16:35:00|37.01|36.84|36.99|36.82|37.08|36.91|36.95|36.78|165
1731775200000|2024-11-16 16:40:00|37|36.83|36.9|36.73|37|36.83|36.86|36.69|154
1731775500000|2024-11-16 16:45:00|36.89|36.72|36.82|36.65|36.9|36.73|36.71|36.54|201
1731775800000|2024-11-16 16:50:00|36.81|36.64|36.9|36.73|36.92|36.75|36.75|36.58|170
1731776100000|2024-11-16 16:55:00|36.89|36.72|36.82|36.65|36.9|36.73|36.8|36.63|126
1731776400000|2024-11-16 17:00:00|36.81|36.64|36.8|36.63|36.82|36.65|36.7|36.53|144
1731776700000|2024-11-16 17:05:00|36.81|36.64|36.93|36.76|37|36.83|36.81|36.64|183
1731777000000|2024-11-16 17:10:00|36.92|36.75|37.18|37.01|37.24|37.07|36.88|36.71|197
1731777300000|2024-11-16 17:15:00|37.17|37|37.09|36.92|37.17|37|37.08|36.91|164
1731777600000|2024-11-16 17:20:00|37.1|36.93|37.21|37.04|37.24|37.07|37.07|36.9|144
1731777900000|2024-11-16 17:25:00|37.2|37.03|37.3|37.13|37.44|37.27|37.19|37.02|183
1731778200000|2024-11-16 17:30:00|37.31|37.14|37.32|37.15|37.5|37.33|37.29|37.12|207
1731778500000|2024-11-16 17:35:00|37.33|37.16|37.38|37.21|37.43|37.26|37.32|37.15|169
1731778800000|2024-11-16 17:40:00|37.39|37.22|37.57|37.4|37.59|37.42|37.35|37.18|132
1731779100000|2024-11-16 17:45:00|37.56|37.39|37.41|37.24|37.56|37.39|37.38|37.21|131
1731779400000|2024-11-16 17:50:00|37.4|37.23|37.45|37.28|37.59|37.42|37.36|37.19|169
1731779700000|2024-11-16 17:55:00|37.46|37.29|37.33|37.16|37.46|37.29|37.31|37.14|105
1731780000000|2024-11-16 18:00:00|37.32|37.15|37.38|37.21|37.38|37.21|37.26|37.09|89
1731780300000|2024-11-16 18:05:00|37.39|37.22|37.39|37.22|37.49|37.32|37.34|37.17|168
1731780600000|2024-11-16 18:10:00|37.38|37.21|37.39|37.22|37.47|37.3|37.37|37.2|95
1731780900000|2024-11-16 18:15:00|37.4|37.23|37.39|37.22|37.46|37.29|37.33|37.16|147
1731781200000|2024-11-16 18:20:00|37.38|37.21|37.32|37.15|37.42|37.25|37.26|37.09|120
1731781500000|2024-11-16 18:25:00|37.33|37.16|37.34|37.17|37.4|37.23|37.32|37.15|134
1731781800000|2024-11-16 18:30:00|37.35|37.18|37.42|37.25|37.44|37.27|37.33|37.16|156
1731782100000|2024-11-16 18:35:00|37.43|37.26|37.42|37.25|37.51|37.34|37.39|37.22|142
1731782400000|2024-11-16 18:40:00|37.41|37.24|37.39|37.22|37.46|37.29|37.33|37.16|105
1731782700000|2024-11-16 18:45:00|37.4|37.23|37.39|37.22|37.44|37.27|37.33|37.16|124
1731783000000|2024-11-16 18:50:00|37.38|37.21|37.43|37.26|37.45|37.28|37.34|37.17|105
1731783300000|2024-11-16 18:55:00|37.42|37.25|37.35|37.18|37.42|37.25|37.33|37.16|92
1731783600000|2024-11-16 19:00:00|37.34|37.17|37.18|37.01|37.36|37.19|37.12|36.95|112
1731783900000|2024-11-16 19:05:00|37.19|37.02|37.33|37.16|37.4|37.23|37.19|37.02|150
1731784200000|2024-11-16 19:10:00|37.32|37.15|37.29|37.12|37.37|37.2|37.29|37.12|112
1731784500000|2024-11-16 19:15:00|37.28|37.11|37.19|37.02|37.28|37.11|37.14|36.97|122
1731784800000|2024-11-16 19:20:00|37.18|37.01|37.16|36.99|37.27|37.1|37.15|36.98|127
1731785100000|2024-11-16 19:25:00|37.15|36.98|37.15|36.98|37.23|37.06|37.13|36.96|117
1731785400000|2024-11-16 19:30:00|37.16|36.99|37.21|37.04|37.26|37.09|37.14|36.97|136
1731785700000|2024-11-16 19:35:00|37.22|37.05|37.23|37.06|37.3|37.13|37.17|37|126
1731786000000|2024-11-16 19:40:00|37.24|37.07|37.48|37.31|37.59|37.42|37.24|37.07|188
1731786300000|2024-11-16 19:45:00|37.47|37.3|37.31|37.14|37.57|37.4|37.27|37.1|221
1731786600000|2024-11-16 19:50:00|37.3|37.13|37.33|37.16|37.35|37.18|37.24|37.07|117
1731786900000|2024-11-16 19:55:00|37.32|37.15|37.34|37.17|37.36|37.19|37.26|37.09|81
1731787200000|2024-11-16 20:00:00|37.35|37.18|37.37|37.2|37.41|37.24|37.26|37.09|168
1731787500000|2024-11-16 20:05:00|37.36|37.19|37.32|37.15|37.41|37.24|37.27|37.1|163
1731787800000|2024-11-16 20:10:00|37.31|37.14|37.26|37.09|37.31|37.14|37.2|37.03|179
1731788100000|2024-11-16 20:15:00|37.25|37.08|37.2|37.03|37.31|37.14|37.16|36.99|149
1731788400000|2024-11-16 20:20:00|37.19|37.02|36.97|36.8|37.23|37.06|36.89|36.72|173
1731788700000|2024-11-16 20:25:00|36.96|36.79|36.83|36.66|36.97|36.8|36.8|36.63|175
1731789000000|2024-11-16 20:30:00|36.82|36.65|36.96|36.79|36.98|36.81|36.82|36.65|114
1731789300000|2024-11-16 20:35:00|36.97|36.8|36.98|36.81|37.02|36.85|36.95|36.78|90
1731789600000|2024-11-16 20:40:00|36.99|36.82|37.04|36.87|37.12|36.95|36.99|36.82|114
1731789900000|2024-11-16 20:45:00|37.03|36.86|37.03|36.86|37.05|36.88|36.94|36.77|123
1731790200000|2024-11-16 20:50:00|37.04|36.87|36.9|36.73|37.04|36.87|36.88|36.71|109
1731790500000|2024-11-16 20:55:00|36.89|36.72|36.68|36.51|36.9|36.73|36.63|36.46|112
1731790800000|2024-11-16 21:00:00|36.67|36.5|36.75|36.58|36.79|36.62|36.64|36.47|154
1731791100000|2024-11-16 21:05:00|36.74|36.57|36.8|36.63|36.81|36.64|36.7|36.53|167
1731791400000|2024-11-16 21:10:00|36.81|36.64|36.88|36.71|36.92|36.75|36.74|36.57|155
1731791700000|2024-11-16 21:15:00|36.89|36.72|36.89|36.72|36.97|36.8|36.8|36.63|160
1731792000000|2024-11-16 21:20:00|36.88|36.71|36.88|36.71|36.92|36.75|36.81|36.64|180
1731792300000|2024-11-16 21:25:00|36.87|36.7|36.91|36.74|36.95|36.78|36.86|36.69|135
1731792600000|2024-11-16 21:30:00|36.92|36.75|36.97|36.8|37.02|36.85|36.91|36.74|151
1731792900000|2024-11-16 21:35:00|36.98|36.81|36.97|36.8|36.99|36.82|36.88|36.71|117
1731793200000|2024-11-16 21:40:00|36.98|36.81|36.94|36.77|37|36.83|36.94|36.77|100
1731793500000|2024-11-16 21:45:00|36.95|36.78|36.87|36.7|36.99|36.82|36.84|36.67|169
1731793800000|2024-11-16 21:50:00|36.86|36.69|36.96|36.79|36.97|36.8|36.84|36.67|119
1731794100000|2024-11-16 21:55:00|36.95|36.78|37.03|36.86|37.03|36.86|36.94|36.77|97
1731794400000|2024-11-16 22:00:00|37.02|36.85|37|36.83|37.05|36.88|36.92|36.75|120
1731794700000|2024-11-16 22:05:00|36.99|36.82|36.84|36.67|37.02|36.85|36.83|36.66|91
1731795000000|2024-11-16 22:10:00|36.85|36.68|36.91|36.74|36.94|36.77|36.84|36.67|92
1731795300000|2024-11-16 22:15:00|36.92|36.75|37.03|36.86|37.04|36.87|36.9|36.73|113
1731795600000|2024-11-16 22:20:00|37.04|36.87|37.11|36.94|37.13|36.96|37.03|36.86|77
1731795900000|2024-11-16 22:25:00|37.12|36.95|37.08|36.91|37.15|36.98|37.05|36.88|67
1731796200000|2024-11-16 22:30:00|37.07|36.9|36.99|36.82|37.09|36.92|36.95|36.78|65
1731796500000|2024-11-16 22:35:00|36.98|36.81|36.95|36.78|37|36.83|36.95|36.78|38
1731796800000|2024-11-16 22:40:00|36.96|36.79|36.91|36.74|36.96|36.79|36.9|36.73|20
1731797100000|2024-11-16 22:45:00|36.9|36.73|36.69|36.52|36.9|36.73|36.68|36.51|50
1731797400000|2024-11-16 22:50:00|36.68|36.51|36.64|36.47|36.7|36.53|36.58|36.41|91
1731797700000|2024-11-16 22:55:00|36.65|36.48|36.4|36.23|36.65|36.48|36.4|36.23|117
1731798000000|2024-11-16 23:00:00|36.41|36.24|36.31|36.14|36.41|36.24|36.27|36.1|171
1731798300000|2024-11-16 23:05:00|36.32|36.15|36.59|36.42|36.59|36.42|36.32|36.15|267
1731798600000|2024-11-16 23:10:00|36.58|36.41|36.41|36.24|36.63|36.46|36.4|36.23|182
1731798900000|2024-11-16 23:15:00|36.42|36.25|36.23|36.06|36.43|36.26|36.11|35.94|244
1731799200000|2024-11-16 23:20:00|36.22|36.05|36.24|36.07|36.29|36.12|36.08|35.91|224
1731799500000|2024-11-16 23:25:00|36.25|36.08|36.37|36.2|36.39|36.22|36.24|36.07|167
1731799800000|2024-11-16 23:30:00|36.38|36.21|36.48|36.31|36.49|36.32|36.36|36.19|121
1731800100000|2024-11-16 23:35:00|36.49|36.32|36.49|36.32|36.56|36.39|36.48|36.31|138
1731800400000|2024-11-16 23:40:00|36.5|36.33|36.28|36.11|36.52|36.35|36.21|36.04|130
1731800700000|2024-11-16 23:45:00|36.29|36.12|36.36|36.19|36.37|36.2|36.22|36.05|185
1731801000000|2024-11-16 23:50:00|36.35|36.18|36.46|36.29|36.49|36.32|36.35|36.18|136
1731801300000|2024-11-16 23:55:00|36.47|36.3|36.5|36.33|36.5|36.33|36.43|36.26|108
1731801600000|2024-11-17 00:00:00|36.51|36.34|36.33|36.16|36.56|36.39|36.32|36.15|175
1731801900000|2024-11-17 00:05:00|36.34|36.17|36.35|36.18|36.44|36.27|36.3|36.13|200
1731802200000|2024-11-17 00:10:00|36.34|36.17|36.33|36.16|36.42|36.25|36.27|36.1|201
1731802500000|2024-11-17 00:15:00|36.34|36.17|36.58|36.41|36.58|36.41|36.34|36.17|189
1731802800000|2024-11-17 00:20:00|36.59|36.42|36.7|36.53|36.89|36.72|36.59|36.42|242
1731803100000|2024-11-17 00:25:00|36.69|36.52|36.7|36.53|36.73|36.56|36.58|36.41|201
1731803400000|2024-11-17 00:30:00|36.69|36.52|36.85|36.68|36.98|36.81|36.68|36.51|277
1731803700000|2024-11-17 00:35:00|36.84|36.67|36.89|36.72|36.96|36.79|36.79|36.62|193
1731804000000|2024-11-17 00:40:00|36.88|36.71|36.7|36.53|36.89|36.72|36.7|36.53|170
1731804300000|2024-11-17 00:45:00|36.69|36.52|36.88|36.71|36.96|36.79|36.68|36.51|213
1731804600000|2024-11-17 00:50:00|36.89|36.72|36.85|36.68|36.95|36.78|36.76|36.59|147
1731804900000|2024-11-17 00:55:00|36.84|36.67|36.78|36.61|36.87|36.7|36.75|36.58|153
1731805200000|2024-11-17 01:00:00|36.77|36.6|36.76|36.59|36.81|36.64|36.72|36.55|187
1731805500000|2024-11-17 01:05:00|36.77|36.6|36.79|36.62|36.87|36.7|36.68|36.51|153
1731805800000|2024-11-17 01:10:00|36.8|36.63|36.68|36.51|36.8|36.63|36.66|36.49|149
1731806100000|2024-11-17 01:15:00|36.69|36.52|36.74|36.57|36.82|36.65|36.62|36.45|165
1731806400000|2024-11-17 01:20:00|36.73|36.56|36.76|36.59|36.81|36.64|36.68|36.51|191
1731806700000|2024-11-17 01:25:00|36.77|36.6|36.62|36.45|36.77|36.6|36.58|36.41|171
1731807000000|2024-11-17 01:30:00|36.61|36.44|36.25|36.08|36.61|36.44|36.16|35.99|284
1731807300000|2024-11-17 01:35:00|36.26|36.09|36.09|35.92|36.3|36.13|36.09|35.92|244
1731807600000|2024-11-17 01:40:00|36.1|35.93|35.9|35.73|36.13|35.96|35.89|35.72|237
1731807900000|2024-11-17 01:45:00|35.91|35.74|35.93|35.76|36.14|35.97|35.82|35.65|269
1731808200000|2024-11-17 01:50:00|35.94|35.77|35.67|35.5|36.05|35.88|35.65|35.48|304
1731808500000|2024-11-17 01:55:00|35.66|35.49|35.88|35.71|35.95|35.78|35.51|35.34|303
1731808800000|2024-11-17 02:00:00|35.89|35.72|35.41|35.24|35.89|35.72|35.41|35.24|334
1731809100000|2024-11-17 02:05:00|35.42|35.25|34.78|34.61|35.5|35.33|34.25|34.08|606
1731809400000|2024-11-17 02:10:00|34.79|34.62|34.24|34.07|34.85|34.68|34.09|33.92|626
1731809700000|2024-11-17 02:15:00|34.23|34.06|34.76|34.59|34.85|34.68|34.1|33.93|531
1731810000000|2024-11-17 02:20:00|34.77|34.6|34.7|34.53|34.91|34.74|34.64|34.47|419
1731810300000|2024-11-17 02:25:00|34.71|34.54|34.74|34.57|34.94|34.77|34.66|34.49|379
1731810600000|2024-11-17 02:30:00|34.75|34.58|34.47|34.3|34.84|34.67|34.37|34.2|411
1731810900000|2024-11-17 02:35:00|34.46|34.29|34.55|34.38|34.57|34.4|34.3|34.13|355
1731811200000|2024-11-17 02:40:00|34.54|34.37|34.84|34.67|34.89|34.72|34.49|34.32|308
1731811500000|2024-11-17 02:45:00|34.85|34.68|34.91|34.74|34.94|34.77|34.69|34.52|300
1731811800000|2024-11-17 02:50:00|34.92|34.75|34.88|34.71|35.07|34.9|34.87|34.7|294
1731812100000|2024-11-17 02:55:00|34.89|34.72|35.01|34.84|35.1|34.93|34.86|34.69|245
1731812400000|2024-11-17 03:00:00|35.02|34.85|34.99|34.82|35.06|34.89|34.85|34.68|280
1731812700000|2024-11-17 03:05:00|34.98|34.81|34.84|34.67|35.08|34.91|34.79|34.62|192
1731813000000|2024-11-17 03:10:00|34.85|34.68|34.64|34.47|34.91|34.74|34.6|34.43|220
1731813300000|2024-11-17 03:15:00|34.65|34.48|34.75|34.58|34.76|34.59|34.62|34.45|245
1731813600000|2024-11-17 03:20:00|34.74|34.57|34.76|34.59|34.79|34.62|34.68|34.51|230
1731813900000|2024-11-17 03:25:00|34.77|34.6|34.91|34.74|34.95|34.78|34.73|34.56|161
1731814200000|2024-11-17 03:30:00|34.92|34.75|35.09|34.92|35.13|34.96|34.89|34.72|145
1731814500000|2024-11-17 03:35:00|35.08|34.91|35.16|34.99|35.27|35.1|35.03|34.86|202
1731814800000|2024-11-17 03:40:00|35.15|34.98|35.1|34.93|35.16|34.99|35.01|34.84|126
1731815100000|2024-11-17 03:45:00|35.09|34.92|35.06|34.89|35.18|35.01|34.93|34.76|174
1731815400000|2024-11-17 03:50:00|35.05|34.88|35.18|35.01|35.18|35.01|35.02|34.85|150
1731815700000|2024-11-17 03:55:00|35.17|35|35.22|35.05|35.25|35.08|35.11|34.94|150
1731816000000|2024-11-17 04:00:00|35.23|35.06|35.17|35|35.35|35.18|35.12|34.95|252
1731816300000|2024-11-17 04:05:00|35.16|34.99|35.12|34.95|35.22|35.05|35.05|34.88|238
1731816600000|2024-11-17 04:10:00|35.11|34.94|34.92|34.75|35.18|35.01|34.83|34.66|241
1731816900000|2024-11-17 04:15:00|34.93|34.76|35.02|34.85|35.1|34.93|34.88|34.71|283
1731817200000|2024-11-17 04:20:00|35.01|34.84|35.07|34.9|35.12|34.95|34.87|34.7|259
1731817500000|2024-11-17 04:25:00|35.08|34.91|35.46|35.29|35.47|35.3|35.07|34.9|258
1731817800000|2024-11-17 04:30:00|35.47|35.3|35.19|35.02|35.48|35.31|35.15|34.98|271
1731818100000|2024-11-17 04:35:00|35.2|35.03|35.57|35.4|35.62|35.45|35.2|35.03|275
1731818400000|2024-11-17 04:40:00|35.58|35.41|35.79|35.62|35.96|35.79|35.56|35.39|327
1731818700000|2024-11-17 04:45:00|35.78|35.61|35.58|35.41|35.8|35.63|35.39|35.22|318
1731819000000|2024-11-17 04:50:00|35.59|35.42|35.55|35.38|35.7|35.53|35.5|35.33|232
1731819300000|2024-11-17 04:55:00|35.56|35.39|35.57|35.4|35.62|35.45|35.39|35.22|225
1731819600000|2024-11-17 05:00:00|35.56|35.39|35.73|35.56|35.79|35.62|35.44|35.27|297
1731819900000|2024-11-17 05:05:00|35.72|35.55|35.67|35.5|35.83|35.66|35.58|35.41|314
1731820200000|2024-11-17 05:10:00|35.66|35.49|35.53|35.36|35.69|35.52|35.51|35.34|227
1731820500000|2024-11-17 05:15:00|35.54|35.37|35.46|35.29|35.57|35.4|35.43|35.26|225
1731820800000|2024-11-17 05:20:00|35.47|35.3|35.47|35.3|35.6|35.43|35.42|35.25|220
1731821100000|2024-11-17 05:25:00|35.48|35.31|35.47|35.3|35.57|35.4|35.43|35.26|190
1731821400000|2024-11-17 05:30:00|35.48|35.31|35.18|35.01|35.49|35.32|35.17|35|160
1731821700000|2024-11-17 05:35:00|35.17|35|34.99|34.82|35.18|35.01|34.99|34.82|157
1731822000000|2024-11-17 05:40:00|35|34.83|35.08|34.91|35.14|34.97|35|34.83|205
1731822300000|2024-11-17 05:45:00|35.07|34.9|35.21|35.04|35.21|35.04|35.07|34.9|177
1731822600000|2024-11-17 05:50:00|35.22|35.05|35.19|35.02|35.27|35.1|35.16|34.99|136
1731822900000|2024-11-17 05:55:00|35.2|35.03|35.07|34.9|35.22|35.05|35.06|34.89|125
1731823200000|2024-11-17 06:00:00|35.08|34.91|35.17|35|35.18|35.01|35.02|34.85|168
1731823500000|2024-11-17 06:05:00|35.18|35.01|35.06|34.89|35.19|35.02|34.96|34.79|188
1731823800000|2024-11-17 06:10:00|35.07|34.9|35.08|34.91|35.17|35|35.03|34.86|133
1731824100000|2024-11-17 06:15:00|35.09|34.92|35.24|35.07|35.3|35.13|35.08|34.91|160
1731824400000|2024-11-17 06:20:00|35.23|35.06|35.2|35.03|35.26|35.09|35.18|35.01|116
1731824700000|2024-11-17 06:25:00|35.19|35.02|35.27|35.1|35.27|35.1|35.17|35|127
1731825000000|2024-11-17 06:30:00|35.28|35.11|35.44|35.27|35.47|35.3|35.28|35.11|169
1731825300000|2024-11-17 06:35:00|35.45|35.28|35.49|35.32|35.56|35.39|35.42|35.25|184
1731825600000|2024-11-17 06:40:00|35.48|35.31|35.83|35.66|35.85|35.68|35.48|35.31|222
1731825900000|2024-11-17 06:45:00|35.84|35.67|35.79|35.62|35.85|35.68|35.7|35.53|182
1731826200000|2024-11-17 06:50:00|35.8|35.63|35.77|35.6|35.88|35.71|35.74|35.57|174
1731826500000|2024-11-17 06:55:00|35.78|35.61|35.68|35.51|35.78|35.61|35.62|35.45|162
1731826800000|2024-11-17 07:00:00|35.69|35.52|35.6|35.43|35.78|35.61|35.57|35.4|205
1731827100000|2024-11-17 07:05:00|35.59|35.42|35.58|35.41|35.76|35.59|35.57|35.4|178
1731827400000|2024-11-17 07:10:00|35.57|35.4|35.6|35.43|35.71|35.54|35.56|35.39|168
1731827700000|2024-11-17 07:15:00|35.61|35.44|35.63|35.46|35.69|35.52|35.56|35.39|165
1731828000000|2024-11-17 07:20:00|35.64|35.47|36.01|35.84|36.07|35.9|35.64|35.47|205
1731828300000|2024-11-17 07:25:00|36.02|35.85|35.88|35.71|36.02|35.85|35.88|35.71|176
1731828600000|2024-11-17 07:30:00|35.87|35.7|36|35.83|36.07|35.9|35.84|35.67|169
1731828900000|2024-11-17 07:35:00|36.01|35.84|36|35.83|36.04|35.87|35.93|35.76|141
1731829200000|2024-11-17 07:40:00|35.99|35.82|36.08|35.91|36.09|35.92|35.96|35.79|140
1731829500000|2024-11-17 07:45:00|36.07|35.9|35.89|35.72|36.08|35.91|35.84|35.67|170
1731829800000|2024-11-17 07:50:00|35.9|35.73|35.95|35.78|36.07|35.9|35.88|35.71|178
1731830100000|2024-11-17 07:55:00|35.94|35.77|35.99|35.82|36.01|35.84|35.94|35.77|136
1731830400000|2024-11-17 08:00:00|36|35.83|35.88|35.71|36|35.83|35.87|35.7|135
1731830700000|2024-11-17 08:05:00|35.87|35.7|36.37|36.2|36.38|36.21|35.84|35.67|261
1731831000000|2024-11-17 08:10:00|36.36|36.19|36.5|36.33|36.57|36.4|36.35|36.18|256
1731831300000|2024-11-17 08:15:00|36.51|36.34|36.4|36.23|36.68|36.51|36.4|36.23|278
1731831600000|2024-11-17 08:20:00|36.41|36.24|36.26|36.09|36.43|36.26|36.23|36.06|234
1731831900000|2024-11-17 08:25:00|36.27|36.1|36.38|36.21|36.42|36.25|36.27|36.1|191
1731832200000|2024-11-17 08:30:00|36.37|36.2|36.35|36.18|36.46|36.29|36.27|36.1|231
1731832500000|2024-11-17 08:35:00|36.36|36.19|36.47|36.3|36.52|36.35|36.29|36.12|217
1731832800000|2024-11-17 08:40:00|36.48|36.31|36.81|36.64|36.86|36.69|36.44|36.27|304
1731833100000|2024-11-17 08:45:00|36.8|36.63|36.69|36.52|36.88|36.71|36.64|36.47|244
1731833400000|2024-11-17 08:50:00|36.7|36.53|36.78|36.61|36.9|36.73|36.67|36.5|278
1731833700000|2024-11-17 08:55:00|36.77|36.6|36.72|36.55|36.9|36.73|36.68|36.51|261
1731834000000|2024-11-17 09:00:00|36.73|36.56|36.97|36.8|36.98|36.81|36.7|36.53|262
1731834300000|2024-11-17 09:05:00|36.98|36.81|37.57|37.4|37.58|37.41|36.94|36.77|324
1731834600000|2024-11-17 09:10:00|37.56|37.39|37.4|37.23|37.65|37.48|37.18|37.01|438
1731834900000|2024-11-17 09:15:00|37.42|37.25|37.48|37.31|37.51|37.34|37.21|37.04|371
1731835200000|2024-11-17 09:20:00|37.49|37.32|37.1|36.93|37.5|37.33|37|36.83|378
1731835500000|2024-11-17 09:25:00|37.11|36.94|36.97|36.8|37.14|36.97|36.93|36.76|254
1731835800000|2024-11-17 09:30:00|36.98|36.81|36.83|36.66|37.02|36.85|36.72|36.55|236
1731836100000|2024-11-17 09:35:00|36.84|36.67|36.86|36.69|36.98|36.81|36.81|36.64|246
1731836400000|2024-11-17 09:40:00|36.87|36.7|36.84|36.67|36.94|36.77|36.79|36.62|192
1731836700000|2024-11-17 09:45:00|36.85|36.68|36.6|36.43|36.85|36.68|36.52|36.35|241
1731837000000|2024-11-17 09:50:00|36.61|36.44|36.68|36.51|36.78|36.61|36.58|36.41|217
1731837300000|2024-11-17 09:55:00|36.69|36.52|36.79|36.62|36.83|36.66|36.66|36.49|191
1731837600000|2024-11-17 10:00:00|36.78|36.61|36.8|36.63|36.85|36.68|36.67|36.5|202
1731837900000|2024-11-17 10:05:00|36.79|36.62|36.59|36.42|36.83|36.66|36.57|36.4|231
1731838200000|2024-11-17 10:10:00|36.6|36.43|36.79|36.62|36.81|36.64|36.57|36.4|184
1731838500000|2024-11-17 10:15:00|36.8|36.63|36.75|36.58|36.8|36.63|36.69|36.52|167
1731838800000|2024-11-17 10:20:00|36.74|36.57|36.71|36.54|36.76|36.59|36.59|36.42|141
1731839100000|2024-11-17 10:25:00|36.7|36.53|36.89|36.72|36.97|36.8|36.7|36.53|247
1731839400000|2024-11-17 10:30:00|36.9|36.73|36.77|36.6|36.91|36.74|36.76|36.59|188
1731839700000|2024-11-17 10:35:00|36.78|36.61|36.64|36.47|36.81|36.64|36.6|36.43|131
1731840000000|2024-11-17 10:40:00|36.65|36.48|36.65|36.48|36.7|36.53|36.61|36.44|139
1731840300000|2024-11-17 10:45:00|36.64|36.47|36.65|36.48|36.74|36.57|36.59|36.42|179
1731840600000|2024-11-17 10:50:00|36.64|36.47|36.37|36.2|36.73|36.56|36.36|36.19|182
1731840900000|2024-11-17 10:55:00|36.38|36.21|36.49|36.32|36.55|36.38|36.37|36.2|213
1731841200000|2024-11-17 11:00:00|36.5|36.33|36.25|36.08|36.53|36.36|36.23|36.06|274
1731841500000|2024-11-17 11:05:00|36.26|36.09|36.07|35.9|36.37|36.2|36.01|35.84|239
1731841800000|2024-11-17 11:10:00|36.06|35.89|36.05|35.88|36.14|35.97|35.96|35.79|306
1731842100000|2024-11-17 11:15:00|36.04|35.87|36.13|35.96|36.13|35.96|35.87|35.7|318
1731842400000|2024-11-17 11:20:00|36.12|35.95|36.21|36.04|36.23|36.06|36.11|35.94|203
1731842700000|2024-11-17 11:25:00|36.22|36.05|36.22|36.05|36.23|36.06|36.09|35.92|177
1731843000000|2024-11-17 11:30:00|36.21|36.04|36.26|36.09|36.31|36.14|36.12|35.95|207
1731843300000|2024-11-17 11:35:00|36.27|36.1|36.11|35.94|36.32|36.15|36.1|35.93|161
1731843600000|2024-11-17 11:40:00|36.1|35.93|36.16|35.99|36.17|36|36.02|35.85|151
1731843900000|2024-11-17 11:45:00|36.15|35.98|36.12|35.95|36.19|36.02|36|35.83|216
1731844200000|2024-11-17 11:50:00|36.13|35.96|36.26|36.09|36.33|36.16|36.12|35.95|234
1731844500000|2024-11-17 11:55:00|36.25|36.08|36.12|35.95|36.29|36.12|36.1|35.93|189
1731844800000|2024-11-17 12:00:00|36.11|35.94|36.33|36.16|36.38|36.21|36.11|35.94|277
1731845100000|2024-11-17 12:05:00|36.34|36.17|36.24|36.07|36.42|36.25|36.23|36.06|228
1731845400000|2024-11-17 12:10:00|36.23|36.06|36.32|36.15|36.39|36.22|36.17|36|215
1731845700000|2024-11-17 12:15:00|36.3|36.13|36.54|36.37|36.54|36.37|36.19|36.02|275
1731846000000|2024-11-17 12:20:00|36.55|36.38|36.53|36.36|36.55|36.38|36.43|36.26|216
1731846300000|2024-11-17 12:25:00|36.54|36.37|36.47|36.3|36.58|36.41|36.46|36.29|210
1731846600000|2024-11-17 12:30:00|36.48|36.31|36.58|36.41|36.61|36.44|36.47|36.3|156
1731846900000|2024-11-17 12:35:00|36.59|36.42|36.62|36.45|36.64|36.47|36.52|36.35|197
1731847200000|2024-11-17 12:40:00|36.61|36.44|36.88|36.71|36.89|36.72|36.59|36.42|195
1731847500000|2024-11-17 12:45:00|36.87|36.7|37.02|36.85|37.18|37.01|36.87|36.7|323
1731847800000|2024-11-17 12:50:00|37.03|36.86|37.09|36.92|37.19|37.02|36.95|36.78|344
1731848100000|2024-11-17 12:55:00|37.08|36.91|36.94|36.77|37.08|36.91|36.86|36.69|200
1731848400000|2024-11-17 13:00:00|36.95|36.78|36.84|36.67|36.96|36.79|36.75|36.58|225
1731848700000|2024-11-17 13:05:00|36.83|36.66|36.8|36.63|36.89|36.72|36.71|36.54|250
1731849000000|2024-11-17 13:10:00|36.79|36.62|36.78|36.61|36.9|36.73|36.75|36.58|193
1731849300000|2024-11-17 13:15:00|36.79|36.62|36.67|36.5|36.79|36.62|36.62|36.45|233
1731849600000|2024-11-17 13:20:00|36.66|36.49|36.58|36.41|36.79|36.62|36.54|36.37|249
1731849900000|2024-11-17 13:25:00|36.57|36.4|36.7|36.53|36.79|36.62|36.57|36.4|187
1731850200000|2024-11-17 13:30:00|36.71|36.54|36.41|36.24|36.74|36.57|36.38|36.21|262
1731850500000|2024-11-17 13:35:00|36.42|36.25|36.23|36.06|36.45|36.28|36.19|36.02|315
1731850800000|2024-11-17 13:40:00|36.22|36.05|36.35|36.18|36.4|36.23|36.14|35.97|345
1731851100000|2024-11-17 13:45:00|36.36|36.19|36.44|36.27|36.46|36.29|36.25|36.08|263
1731851400000|2024-11-17 13:50:00|36.43|36.26|36.36|36.19|36.45|36.28|36.34|36.17|211
1731851700000|2024-11-17 13:55:00|36.37|36.2|36.34|36.17|36.38|36.21|36.26|36.09|139
1731852000000|2024-11-17 14:00:00|36.33|36.16|36.4|36.23|36.48|36.31|36.32|36.15|197
1731852300000|2024-11-17 14:05:00|36.41|36.24|36.42|36.25|36.52|36.35|36.36|36.19|194
1731852600000|2024-11-17 14:10:00|36.41|36.24|36.45|36.28|36.48|36.31|36.34|36.17|173
1731852900000|2024-11-17 14:15:00|36.46|36.29|36.33|36.16|36.5|36.33|36.2|36.03|226
1731853200000|2024-11-17 14:20:00|36.34|36.17|36.32|36.15|36.41|36.24|36.23|36.06|230
1731853500000|2024-11-17 14:25:00|36.31|36.14|35.97|35.8|36.32|36.15|35.94|35.77|252
1731853800000|2024-11-17 14:30:00|35.98|35.81|36.08|35.91|36.13|35.96|35.82|35.65|309
1731854100000|2024-11-17 14:35:00|36.07|35.9|36.12|35.95|36.18|36.01|36.06|35.89|225
1731854400000|2024-11-17 14:40:00|36.13|35.96|36.22|36.05|36.29|36.12|36.13|35.96|190
1731854700000|2024-11-17 14:45:00|36.23|36.06|36.14|35.97|36.3|36.13|36.1|35.93|192
1731855000000|2024-11-17 14:50:00|36.15|35.98|36.18|36.01|36.22|36.05|36.14|35.97|142
1731855300000|2024-11-17 14:55:00|36.17|36|36.18|36.01|36.22|36.05|36.13|35.96|100
1731855600000|2024-11-17 15:00:00|36.19|36.02|35.94|35.77|36.25|36.08|35.9|35.73|183
1731855900000|2024-11-17 15:05:00|35.95|35.78|36.07|35.9|36.14|35.97|35.94|35.77|205
1731856200000|2024-11-17 15:10:00|36.06|35.89|36.2|36.03|36.26|36.09|36.06|35.89|182
1731856500000|2024-11-17 15:15:00|36.21|36.04|36.27|36.1|36.35|36.18|36.16|35.99|165
1731856800000|2024-11-17 15:20:00|36.28|36.11|36.34|36.17|36.35|36.18|36.23|36.06|139
1731857100000|2024-11-17 15:25:00|36.35|36.18|36.35|36.18|36.46|36.29|36.31|36.14|157
1731857400000|2024-11-17 15:30:00|36.36|36.19|36.46|36.29|36.49|36.32|36.29|36.12|195
1731857700000|2024-11-17 15:35:00|36.45|36.28|36.57|36.4|36.6|36.43|36.33|36.16|217
1731858000000|2024-11-17 15:40:00|36.58|36.41|36.47|36.3|36.59|36.42|36.41|36.24|188
1731858300000|2024-11-17 15:45:00|36.46|36.29|36.53|36.36|36.63|36.46|36.46|36.29|181
1731858600000|2024-11-17 15:50:00|36.54|36.37|36.44|36.27|36.54|36.37|36.36|36.19|182
1731858900000|2024-11-17 15:55:00|36.45|36.28|36.41|36.24|36.59|36.42|36.4|36.23|143
1731859200000|2024-11-17 16:00:00|36.42|36.25|36.25|36.08|36.57|36.4|36.25|36.08|256
1731859500000|2024-11-17 16:05:00|36.24|36.07|36.27|36.1|36.44|36.27|36.17|36|331
1731859800000|2024-11-17 16:10:00|36.28|36.11|36.31|36.14|36.35|36.18|36.17|36|228
1731860100000|2024-11-17 16:15:00|36.3|36.13|36.47|36.3|36.48|36.31|36.27|36.1|223
1731860400000|2024-11-17 16:20:00|36.46|36.29|36.39|36.22|36.46|36.29|36.36|36.19|183
1731860700000|2024-11-17 16:25:00|36.4|36.23|36.39|36.22|36.48|36.31|36.39|36.22|167
1731861000000|2024-11-17 16:30:00|36.4|36.23|36.56|36.39|36.59|36.42|36.37|36.2|175
1731861300000|2024-11-17 16:35:00|36.57|36.4|36.57|36.4|36.57|36.4|36.49|36.32|162
1731861600000|2024-11-17 16:40:00|36.56|36.39|36.38|36.21|36.58|36.41|36.36|36.19|171
1731861900000|2024-11-17 16:45:00|36.39|36.22|36.77|36.6|36.8|36.63|36.36|36.19|245
1731862200000|2024-11-17 16:50:00|36.78|36.61|36.73|36.56|36.86|36.69|36.7|36.53|263
1731862500000|2024-11-17 16:55:00|36.72|36.55|36.82|36.65|36.88|36.71|36.72|36.55|205
1731862800000|2024-11-17 17:00:00|36.81|36.64|36.91|36.74|37.03|36.86|36.79|36.62|235
1731863100000|2024-11-17 17:05:00|36.92|36.75|36.84|36.67|37.04|36.87|36.79|36.62|282
1731863400000|2024-11-17 17:10:00|36.83|36.66|36.67|36.5|36.83|36.66|36.64|36.47|222
1731863700000|2024-11-17 17:15:00|36.66|36.49|36.86|36.69|36.86|36.69|36.51|36.34|255
1731864000000|2024-11-17 17:20:00|36.85|36.68|37.04|36.87|37.12|36.95|36.75|36.58|327
1731864300000|2024-11-17 17:25:00|37.03|36.86|36.89|36.72|37.09|36.92|36.89|36.72|214
1731864600000|2024-11-17 17:30:00|36.88|36.71|36.97|36.8|37.01|36.84|36.85|36.68|222
1731864900000|2024-11-17 17:35:00|36.96|36.79|36.79|36.62|36.96|36.79|36.79|36.62|192
1731865200000|2024-11-17 17:40:00|36.78|36.61|36.77|36.6|36.81|36.64|36.72|36.55|142
1731865500000|2024-11-17 17:45:00|36.78|36.61|36.83|36.66|36.92|36.75|36.63|36.46|185
1731865800000|2024-11-17 17:50:00|36.82|36.65|36.91|36.74|36.91|36.74|36.81|36.64|154
1731866100000|2024-11-17 17:55:00|36.9|36.73|36.8|36.63|36.91|36.74|36.78|36.61|111
1731866400000|2024-11-17 18:00:00|36.81|36.64|36.84|36.67|36.84|36.67|36.68|36.51|142
1731866700000|2024-11-17 18:05:00|36.83|36.66|36.61|36.44|36.83|36.66|36.61|36.44|141
1731867000000|2024-11-17 18:10:00|36.6|36.43|36.7|36.53|36.74|36.57|36.55|36.38|174
1731867300000|2024-11-17 18:15:00|36.69|36.52|36.59|36.42|36.76|36.59|36.44|36.27|212
1731867600000|2024-11-17 18:20:00|36.58|36.41|36.42|36.25|36.59|36.42|36.4|36.23|199
1731867900000|2024-11-17 18:25:00|36.43|36.26|36.23|36.06|36.43|36.26|36.15|35.98|199
1731868200000|2024-11-17 18:30:00|36.24|36.07|36.22|36.05|36.35|36.18|36.14|35.97|260
1731868500000|2024-11-17 18:35:00|36.23|36.06|36.18|36.01|36.28|36.11|36.12|35.95|205
1731868800000|2024-11-17 18:40:00|36.19|36.02|36.25|36.08|36.31|36.14|36.12|35.95|181
1731869100000|2024-11-17 18:45:00|36.26|36.09|36.01|35.84|36.28|36.11|36|35.83|196
1731869400000|2024-11-17 18:50:00|36.02|35.85|36.07|35.9|36.11|35.94|35.97|35.8|155
1731869700000|2024-11-17 18:55:00|36.08|35.91|35.99|35.82|36.09|35.92|35.97|35.8|169
1731870000000|2024-11-17 19:00:00|36|35.83|36.06|35.89|36.14|35.97|35.9|35.73|224
1731870300000|2024-11-17 19:05:00|36.07|35.9|35.94|35.77|36.07|35.9|35.86|35.69|181
1731870600000|2024-11-17 19:10:00|35.95|35.78|35.97|35.8|36.06|35.89|35.88|35.71|141
1731870900000|2024-11-17 19:15:00|35.96|35.79|35.83|35.66|36.01|35.84|35.7|35.53|270
1731871200000|2024-11-17 19:20:00|35.82|35.65|35.63|35.46|35.83|35.66|35.63|35.46|191
1731871500000|2024-11-17 19:25:00|35.62|35.45|35.73|35.56|35.78|35.61|35.59|35.42|211
1731871800000|2024-11-17 19:30:00|35.74|35.57|35.92|35.75|35.98|35.81|35.68|35.51|211
1731872100000|2024-11-17 19:35:00|35.93|35.76|35.94|35.77|35.97|35.8|35.85|35.68|181
1731872400000|2024-11-17 19:40:00|35.93|35.76|35.96|35.79|35.99|35.82|35.91|35.74|120
1731872700000|2024-11-17 19:45:00|35.95|35.78|36.04|35.87|36.07|35.9|35.93|35.76|163
1731873000000|2024-11-17 19:50:00|36.03|35.86|36.07|35.9|36.09|35.92|35.99|35.82|117
1731873300000|2024-11-17 19:55:00|36.06|35.89|36.02|35.85|36.09|35.92|35.97|35.8|108
1731873600000|2024-11-17 20:00:00|36.01|35.84|36.11|35.94|36.16|35.99|35.98|35.81|151
1731873900000|2024-11-17 20:05:00|36.12|35.95|36.42|36.25|36.46|36.29|36.08|35.91|193
1731874200000|2024-11-17 20:10:00|36.43|36.26|36.54|36.37|36.62|36.45|36.37|36.2|195
1731874500000|2024-11-17 20:15:00|36.55|36.38|36.41|36.24|36.58|36.41|36.38|36.21|240
1731874800000|2024-11-17 20:20:00|36.42|36.25|36.24|36.07|36.46|36.29|36.2|36.03|237
1731875100000|2024-11-17 20:25:00|36.23|36.06|36.04|35.87|36.28|36.11|35.89|35.72|297
1731875400000|2024-11-17 20:30:00|36.05|35.88|36.13|35.96|36.24|36.07|35.99|35.82|318
1731875700000|2024-11-17 20:35:00|36.14|35.97|36.21|36.04|36.36|36.19|36.12|35.95|276
1731876000000|2024-11-17 20:40:00|36.22|36.05|36.39|36.02|36.43|36.16|36.22|35.99|210
1731876300000|2024-11-17 20:45:00|36.38|36.01|36.31|35.94|36.38|36.01|36.28|35.91|215
1731876600000|2024-11-17 20:50:00|36.32|35.95|36.23|35.86|36.35|35.98|36.22|35.85|177
1731876900000|2024-11-17 20:55:00|36.22|35.85|36.3|35.93|36.3|35.93|36.18|35.81|125
1731877200000|2024-11-17 21:00:00|36.29|35.92|36.3|35.93|36.3|35.93|36.19|35.82|172
1731877500000|2024-11-17 21:05:00|36.29|35.92|36.12|35.75|36.38|36.01|36.04|35.67|189
1731877800000|2024-11-17 21:10:00|36.13|35.76|36.25|35.88|36.3|35.93|36.13|35.76|169
1731878100000|2024-11-17 21:15:00|36.24|35.87|36.1|35.73|36.24|35.87|36.05|35.68|245
1731878400000|2024-11-17 21:20:00|36.11|35.74|36.44|36.07|36.48|36.11|36.1|35.73|254
1731878700000|2024-11-17 21:25:00|36.45|36.08|36.55|36.18|36.6|36.23|36.44|36.07|180
1731879000000|2024-11-17 21:30:00|36.54|36.17|36.47|36.1|36.57|36.2|36.39|36.02|287
1731879300000|2024-11-17 21:35:00|36.46|36.09|36.35|35.98|36.5|36.13|36.26|35.89|221
1731879600000|2024-11-17 21:40:00|36.34|35.97|36.34|35.97|36.4|36.03|36.27|35.9|226
1731879900000|2024-11-17 21:45:00|36.35|35.98|36.2|35.83|36.38|36.01|36.17|35.8|269
1731880200000|2024-11-17 21:50:00|36.21|35.84|35.96|35.59|36.25|35.88|35.89|35.52|242
1731880500000|2024-11-17 21:55:00|35.97|35.6|35.65|35.48|35.99|35.62|35.62|35.4|228
1731880800000|2024-11-17 22:00:00|35.64|35.47|35.32|35.15|35.65|35.48|35.28|35.11|273
1731881100000|2024-11-17 22:05:00|35.33|35.16|35.51|35.34|35.6|35.43|35.32|35.15|283
1731881400000|2024-11-17 22:10:00|35.52|35.35|35.88|35.71|35.91|35.74|35.52|35.35|227
1731881700000|2024-11-17 22:15:00|35.87|35.7|36.17|36|36.28|36.11|35.81|35.64|286
1731882000000|2024-11-17 22:20:00|36.16|35.99|36.28|36.11|36.3|36.13|36.08|35.91|197
1731882300000|2024-11-17 22:25:00|36.29|36.12|36.22|36.05|36.3|36.13|36.18|36.01|50
1731882600000|2024-11-17 22:30:00|36.15|35.98|36.09|35.92|36.19|36.02|35.96|35.79|82
1731882900000|2024-11-17 22:35:00|36.08|35.91|36.15|35.98|36.3|36.13|36.07|35.9|120
1731883200000|2024-11-17 22:40:00|36.14|35.97|36.06|35.89|36.17|36|36.05|35.88|60
1731883500000|2024-11-17 22:45:00|36.05|35.88|36.26|36.09|36.27|36.1|36.05|35.88|63
1731883800000|2024-11-17 22:50:00|36.25|36.08|36.24|36.07|36.33|36.16|36.22|36.05|74
1731884100000|2024-11-17 22:55:00|36.25|36.08|36.16|35.99|36.27|36.1|36.07|35.9|96
1731884400000|2024-11-17 23:00:00|36.15|35.98|36.1|35.93|36.15|35.98|35.86|35.69|279
1731884700000|2024-11-17 23:05:00|36.11|35.94|36.18|36.01|36.42|36.25|36.11|35.94|285
1731885000000|2024-11-17 23:10:00|36.17|36|35.96|35.79|36.2|36.03|35.92|35.75|298
1731885300000|2024-11-17 23:15:00|35.95|35.78|36.12|35.95|36.13|35.96|35.88|35.71|282
1731885600000|2024-11-17 23:20:00|36.11|35.94|36.26|36.09|36.28|36.11|36.06|35.89|212
1731885900000|2024-11-17 23:25:00|36.25|36.08|36.48|36.31|36.5|36.33|36.2|36.03|117
1731886200000|2024-11-17 23:30:00|36.49|36.32|36.59|36.42|36.84|36.67|36.49|36.32|248
1731886500000|2024-11-17 23:35:00|36.57|36.4|36.46|36.29|36.67|36.5|36.34|36.17|225
1731886800000|2024-11-17 23:40:00|36.45|36.28|36.66|36.49|36.69|36.52|36.43|36.26|203
1731887100000|2024-11-17 23:45:00|36.65|36.48|36.77|36.6|36.87|36.7|36.6|36.43|235
1731887400000|2024-11-17 23:50:00|36.78|36.61|36.71|36.54|36.81|36.64|36.71|36.54|182
1731887700000|2024-11-17 23:55:00|36.72|36.55|36.79|36.62|36.82|36.65|36.64|36.47|142
1731888000000|2024-11-18 00:00:00|36.8|36.63|36.63|36.46|36.8|36.63|36.52|36.35|252
1731888300000|2024-11-18 00:05:00|36.64|36.47|36.57|36.4|36.74|36.57|36.57|36.4|199
1731888600000|2024-11-18 00:10:00|36.48|36.24|36.39|36.22|36.48|36.24|36.27|36.1|119
1731888900000|2024-11-18 00:15:00|36.4|36.23|36.38|36.21|36.53|36.36|36.22|36.05|276
1731889200000|2024-11-18 00:20:00|36.39|36.22|36.26|36.09|36.43|36.26|36.18|36.01|259
1731889500000|2024-11-18 00:25:00|36.27|36.1|36.4|36.23|36.4|36.23|36.25|36.08|188
1731889800000|2024-11-18 00:30:00|36.39|36.22|36.52|36.35|36.66|36.49|36.37|36.2|286
1731890100000|2024-11-18 00:35:00|36.51|36.34|36.74|36.57|36.74|36.57|36.45|36.28|254
1731890400000|2024-11-18 00:40:00|36.73|36.56|36.58|36.41|36.73|36.56|36.57|36.4|112
1731890700000|2024-11-18 00:45:00|36.57|36.4|36.44|36.27|36.59|36.42|36.42|36.25|262
1731891000000|2024-11-18 00:50:00|36.43|36.26|36.31|36.14|36.46|36.29|36.25|36.08|214
1731891300000|2024-11-18 00:55:00|36.3|36.13|36.3|36.13|36.42|36.25|36.19|36.02|168
1731891600000|2024-11-18 01:00:00|36.31|36.14|36.39|36.22|36.51|36.34|36.27|36.1|182
1731891900000|2024-11-18 01:05:00|36.4|36.23|36.55|36.38|36.6|36.43|36.38|36.21|171
1731892200000|2024-11-18 01:10:00|36.54|36.37|36.65|36.48|36.71|36.54|36.5|36.33|176
1731892500000|2024-11-18 01:15:00|36.66|36.49|36.87|36.7|36.87|36.7|36.58|36.41|195
1731892800000|2024-11-18 01:20:00|36.86|36.69|36.77|36.6|37.04|36.87|36.72|36.55|235
1731893100000|2024-11-18 01:25:00|36.78|36.61|36.88|36.71|36.91|36.74|36.73|36.56|227
1731893400000|2024-11-18 01:30:00|36.87|36.7|37.01|36.84|37.07|36.9|36.85|36.68|319
1731893700000|2024-11-18 01:35:00|37.02|36.85|36.89|36.72|37.02|36.85|36.79|36.62|266
1731894000000|2024-11-18 01:40:00|36.88|36.71|36.86|36.69|36.99|36.82|36.82|36.65|252
1731894300000|2024-11-18 01:45:00|36.85|36.68|36.76|36.59|36.88|36.71|36.7|36.53|215
1731894600000|2024-11-18 01:50:00|36.77|36.6|36.91|36.74|36.93|36.76|36.69|36.52|152
1731894900000|2024-11-18 01:55:00|36.9|36.73|36.94|36.77|36.99|36.82|36.9|36.73|60
1731895200000|2024-11-18 02:00:00|37.05|36.88|37.04|36.87|37.24|37.07|36.99|36.82|224
1731895500000|2024-11-18 02:05:00|37.03|36.86|36.92|36.75|37.03|36.86|36.79|36.62|178
1731895800000|2024-11-18 02:10:00|36.91|36.74|37.05|36.88|37.15|36.98|36.9|36.73|189
1731896100000|2024-11-18 02:15:00|37.04|36.87|37.2|37.03|37.23|37.06|37|36.83|209
1731896400000|2024-11-18 02:20:00|37.19|37.02|37.15|36.98|37.21|37.04|37.08|36.91|153
1731896700000|2024-11-18 02:25:00|37.14|36.97|37.05|36.88|37.19|37.02|37.02|36.85|123
1731897000000|2024-11-18 02:30:00|37.04|36.87|37.25|37.08|37.28|37.11|37.04|36.87|184
1731897300000|2024-11-18 02:35:00|37.26|37.09|37.54|37.37|37.61|37.44|37.22|37.05|231
1731897600000|2024-11-18 02:40:00|37.55|37.38|37.49|37.32|37.67|37.5|37.42|37.25|216
1731897900000|2024-11-18 02:45:00|37.48|37.31|37.42|37.25|37.65|37.48|37.42|37.25|206
1731898200000|2024-11-18 02:50:00|37.43|37.26|37.35|37.18|37.46|37.29|37.31|37.14|178
1731898500000|2024-11-18 02:55:00|37.34|37.17|37.29|37.12|37.34|37.17|37.22|37.05|154
1731898800000|2024-11-18 03:00:00|37.28|37.11|37.32|37.15|37.34|37.17|37.18|37.01|177
1731899100000|2024-11-18 03:05:00|37.31|37.14|37.04|36.87|37.33|37.16|37.03|36.86|195
1731899400000|2024-11-18 03:10:00|37.05|36.88|36.99|36.82|37.14|36.97|36.95|36.78|175
1731899700000|2024-11-18 03:15:00|36.98|36.81|36.99|36.82|37.02|36.85|36.82|36.65|222
1731900000000|2024-11-18 03:20:00|36.98|36.81|36.9|36.73|37.05|36.88|36.87|36.7|193
1731900300000|2024-11-18 03:25:00|36.91|36.74|37|36.83|37.03|36.86|36.87|36.7|131
1731900600000|2024-11-18 03:30:00|37.01|36.84|37.11|36.94|37.13|36.96|36.96|36.79|136
1731900900000|2024-11-18 03:35:00|37.12|36.95|37.08|36.91|37.13|36.96|37.04|36.87|208
1731901200000|2024-11-18 03:40:00|37.09|36.92|37.04|36.87|37.11|36.94|37.02|36.85|115
1731901500000|2024-11-18 03:45:00|37.05|36.88|37.11|36.94|37.18|37.01|37.03|36.86|111
1731901800000|2024-11-18 03:50:00|37.1|36.93|37.21|37.04|37.27|37.1|37.09|36.92|92
1731902100000|2024-11-18 03:55:00|37.22|37.05|37.28|37.11|37.29|37.12|37.21|37.04|115
1731902400000|2024-11-18 04:00:00|37.27|37.1|37.3|37.13|37.36|37.19|37.21|37.04|144
1731902700000|2024-11-18 04:05:00|37.29|37.12|37.24|37.07|37.36|37.19|37.18|37.01|104
1731903000000|2024-11-18 04:10:00|37.25|37.08|37.18|37.01|37.3|37.13|37.14|36.97|192
1731903300000|2024-11-18 04:15:00|37.19|37.02|37.29|37.12|37.37|37.2|37.13|36.96|157
1731903600000|2024-11-18 04:20:00|37.28|37.11|37.22|37.05|37.3|37.13|37.14|36.97|129
1731903900000|2024-11-18 04:25:00|37.21|37.04|37.12|36.95|37.26|37.09|37.06|36.89|121
1731904200000|2024-11-18 04:30:00|37.13|36.96|37.25|37.08|37.26|37.09|37.03|36.86|170
1731904500000|2024-11-18 04:35:00|37.24|37.07|37.2|37.03|37.28|37.11|37.18|37.01|155
1731904800000|2024-11-18 04:40:00|37.19|37.02|37.29|37.12|37.35|37.18|37.16|36.99|147
1731905100000|2024-11-18 04:45:00|37.28|37.11|37.53|37.36|37.56|37.39|37.21|37.04|137
1731905400000|2024-11-18 04:50:00|37.52|37.35|37.45|37.28|37.6|37.43|37.38|37.21|199
1731905700000|2024-11-18 04:55:00|37.44|37.27|37.37|37.2|37.44|37.27|37.29|37.12|134
1731906000000|2024-11-18 05:00:00|37.37|37.2|37.45|37.28|37.48|37.31|37.34|37.17|188
1731906300000|2024-11-18 05:05:00|37.46|37.29|37.51|37.34|37.58|37.41|37.46|37.29|272
1731906600000|2024-11-18 05:10:00|37.5|37.33|37.19|37.02|37.5|37.33|37.19|37.02|160
1731906900000|2024-11-18 05:15:00|37.18|37.01|37.28|37.11|37.31|37.14|37.08|36.91|134
1731907200000|2024-11-18 05:20:00|37.27|37.1|37.31|37.14|37.34|37.17|37.23|37.06|129
1731907500000|2024-11-18 05:25:00|37.32|37.15|37.37|37.2|37.43|37.26|37.25|37.08|111
1731907800000|2024-11-18 05:30:00|37.36|37.19|37.28|37.11|37.39|37.22|37.25|37.08|110
1731908100000|2024-11-18 05:35:00|37.29|37.12|37.25|37.08|37.35|37.18|37.2|37.03|132
1731908400000|2024-11-18 05:40:00|37.26|37.09|37.22|37.05|37.28|37.11|37.14|36.97|108
1731908700000|2024-11-18 05:45:00|37.21|37.04|37.04|36.87|37.25|37.08|37.04|36.87|127
1731909000000|2024-11-18 05:50:00|37.03|36.86|36.99|36.82|37.05|36.88|36.92|36.75|141
1731909300000|2024-11-18 05:55:00|36.98|36.81|37.04|36.87|37.06|36.89|36.9|36.73|148
1731909600000|2024-11-18 06:00:00|37.03|36.86|37.14|36.97|37.2|37.03|37.03|36.86|136
1731909900000|2024-11-18 06:05:00|37.13|36.96|37.1|36.93|37.17|37|37.03|36.86|144
1731910200000|2024-11-18 06:10:00|37.09|36.92|36.98|36.81|37.11|36.94|36.89|36.72|114
1731910500000|2024-11-18 06:15:00|36.99|36.82|37.18|37.01|37.2|37.03|36.96|36.79|162
1731910800000|2024-11-18 06:20:00|37.19|37.02|37.5|37.33|37.5|37.33|37.17|37|172
1731911100000|2024-11-18 06:25:00|37.49|37.32|37.48|37.31|37.49|37.32|37.39|37.22|177
1731911400000|2024-11-18 06:30:00|37.47|37.3|37.56|37.39|37.57|37.4|37.39|37.22|184
1731911700000|2024-11-18 06:35:00|37.58|37.41|37.54|37.37|37.59|37.42|37.47|37.3|117
1731912000000|2024-11-18 06:40:00|37.55|37.38|37.39|37.22|37.57|37.4|37.38|37.21|108
1731912300000|2024-11-18 06:45:00|37.4|37.23|37.42|37.25|37.46|37.29|37.32|37.15|143
1731912600000|2024-11-18 06:50:00|37.43|37.26|37.34|37.17|37.44|37.27|37.28|37.11|121
1731912900000|2024-11-18 06:55:00|37.35|37.18|37.99|37.82|38|37.83|37.35|37.18|248
1731913200000|2024-11-18 07:00:00|38|37.83|37.91|37.74|38.16|37.99|37.9|37.73|285
1731913500000|2024-11-18 07:05:00|37.92|37.75|37.85|37.68|38.03|37.86|37.74|37.57|276
1731913800000|2024-11-18 07:10:00|37.84|37.67|37.92|37.75|37.97|37.8|37.79|37.62|236
1731914100000|2024-11-18 07:15:00|37.91|37.74|37.73|37.56|37.92|37.75|37.67|37.5|264
1731914400000|2024-11-18 07:20:00|37.72|37.55|37.6|37.43|37.79|37.62|37.53|37.36|264
1731914700000|2024-11-18 07:25:00|37.59|37.42|37.57|37.4|37.67|37.5|37.53|37.36|299
1731915000000|2024-11-18 07:30:00|37.46|37.29|37.46|37.29|37.48|37.31|37.43|37.26|30
1731915300000|2024-11-18 07:35:00|37.45|37.28|37.57|37.4|37.58|37.41|37.36|37.19|146
1731915600000|2024-11-18 07:40:00|37.58|37.41|37.57|37.4|37.63|37.46|37.53|37.36|129
1731915900000|2024-11-18 07:45:00|37.58|37.41|37.59|37.42|37.69|37.52|37.56|37.39|150
1731916200000|2024-11-18 07:50:00|37.6|37.43|37.63|37.46|37.7|37.53|37.56|37.39|141
1731916500000|2024-11-18 07:55:00|37.62|37.45|37.6|37.43|37.65|37.48|37.53|37.36|105
1731916800000|2024-11-18 08:00:00|37.62|37.45|37.55|37.38|37.69|37.52|37.5|37.33|205
1731917100000|2024-11-18 08:05:00|37.54|37.37|37.58|37.41|37.68|37.51|37.41|37.24|285
1731917400000|2024-11-18 08:10:00|37.57|37.4|37.72|37.55|37.75|37.58|37.57|37.4|260
1731917700000|2024-11-18 08:15:00|37.73|37.56|37.86|37.69|37.87|37.7|37.69|37.52|223
1731918000000|2024-11-18 08:20:00|37.87|37.7|38|37.83|38.06|37.89|37.81|37.64|222
1731918300000|2024-11-18 08:25:00|37.99|37.82|37.9|37.73|38.07|37.9|37.9|37.73|250
1731918600000|2024-11-18 08:30:00|37.91|37.74|37.8|37.63|38.02|37.85|37.76|37.59|229
1731918900000|2024-11-18 08:35:00|37.79|37.62|37.75|37.58|37.93|37.76|37.72|37.55|284
1731919200000|2024-11-18 08:40:00|37.76|37.59|37.72|37.55|37.96|37.79|37.7|37.53|206
1731919500000|2024-11-18 08:45:00|37.72|37.55|37.69|37.52|37.72|37.55|37.58|37.41|66
1731919800000|2024-11-18 08:50:00|37.7|37.53|37.68|37.51|37.75|37.58|37.65|37.48|122
1731920100000|2024-11-18 08:55:00|37.69|37.52|37.62|37.45|37.73|37.56|37.58|37.41|140
1731920400000|2024-11-18 09:00:00|37.61|37.44|37.43|37.26|37.63|37.46|37.28|37.11|204
1731920700000|2024-11-18 09:05:00|37.44|37.27|37.38|37.21|37.49|37.32|37.36|37.19|175
1731921000000|2024-11-18 09:10:00|37.37|37.2|37.39|37.22|37.39|37.22|37.26|37.09|167
1731921300000|2024-11-18 09:15:00|37.4|37.23|37.54|37.37|37.57|37.4|37.4|37.23|174
1731921600000|2024-11-18 09:20:00|37.55|37.38|37.51|37.34|37.57|37.4|37.33|37.16|138
1731921900000|2024-11-18 09:25:00|37.52|37.35|37.57|37.4|37.58|37.41|37.35|37.18|187
1731922200000|2024-11-18 09:30:00|37.58|37.41|37.63|37.46|37.75|37.58|37.57|37.4|179
1731922500000|2024-11-18 09:35:00|37.62|37.45|37.23|37.06|37.62|37.45|37.23|37.06|196
1731922800000|2024-11-18 09:40:00|37.24|37.07|37.25|37.08|37.29|37.12|37.2|37.03|205
1731923100000|2024-11-18 09:45:00|37.24|37.07|37.39|37.22|37.39|37.22|37.2|37.03|117
1731923400000|2024-11-18 09:50:00|37.36|37.19|37.16|36.99|37.38|37.21|37.12|36.95|191
1731923700000|2024-11-18 09:55:00|37.17|37|37.2|37.03|37.31|37.14|37.16|36.99|152
1731924000000|2024-11-18 10:00:00|37.21|37.04|37.35|37.18|37.4|37.23|37.21|37.04|217
1731924300000|2024-11-18 10:05:00|37.34|37.17|37.33|37.16|37.4|37.23|37.3|37.13|160
1731924600000|2024-11-18 10:10:00|37.34|37.17|37.39|37.22|37.48|37.31|37.33|37.16|125
1731924900000|2024-11-18 10:15:00|37.4|37.23|37.25|37.08|37.4|37.23|37.15|36.98|163
1731925200000|2024-11-18 10:20:00|37.24|37.07|37.32|37.15|37.32|37.15|37.24|37.07|57
1731925500000|2024-11-18 10:25:00|37.31|37.14|37.4|37.23|37.43|37.26|37.3|37.13|66
1731925800000|2024-11-18 10:30:00|37.39|37.22|37.36|37.19|37.4|37.23|37.29|37.12|114
1731926100000|2024-11-18 10:35:00|37.35|37.18|37.4|37.23|37.45|37.28|37.31|37.14|108
1731926400000|2024-11-18 10:40:00|37.35|37.18|37.36|37.19|37.42|37.25|37.33|37.16|133
1731926700000|2024-11-18 10:45:00|37.35|37.18|37.29|37.12|37.39|37.22|37.27|37.1|193
1731927000000|2024-11-18 10:50:00|37.3|37.13|37.25|37.08|37.35|37.18|37.21|37.04|123
1731927300000|2024-11-18 10:55:00|37.26|37.09|37.3|37.13|37.35|37.18|37.25|37.08|118
1731927600000|2024-11-18 11:00:00|37.31|37.14|37.09|36.92|37.31|37.14|37.01|36.84|140
1731927900000|2024-11-18 11:05:00|37.08|36.91|36.99|36.82|37.09|36.92|36.96|36.79|142
1731928200000|2024-11-18 11:10:00|36.98|36.81|36.83|36.66|37.03|36.86|36.74|36.57|226
1731928500000|2024-11-18 11:15:00|36.84|36.67|36.87|36.7|36.87|36.7|36.66|36.49|178
1731928800000|2024-11-18 11:20:00|36.86|36.69|36.95|36.78|36.95|36.78|36.84|36.67|151
1731929100000|2024-11-18 11:25:00|36.94|36.77|36.83|36.66|36.94|36.77|36.78|36.61|179
1731929400000|2024-11-18 11:30:00|36.82|36.65|36.84|36.67|36.87|36.7|36.66|36.49|195
1731929700000|2024-11-18 11:35:00|36.85|36.68|36.55|36.38|36.85|36.68|36.48|36.31|238
1731930000000|2024-11-18 11:40:00|36.56|36.39|36.35|36.18|36.57|36.4|36.35|36.18|241
1731930300000|2024-11-18 11:45:00|36.34|36.17|36.24|36.07|36.49|36.32|36.23|36.06|274
1731930600000|2024-11-18 11:50:00|36.25|36.08|36.39|36.22|36.45|36.28|36.23|36.06|229
1731930900000|2024-11-18 11:55:00|36.4|36.23|36.39|36.22|36.42|36.25|36.27|36.1|191
1731931200000|2024-11-18 12:00:00|36.4|36.23|36.38|36.21|36.41|36.24|36.38|36.21|17
1731931500000|2024-11-18 12:05:00|36.45|36.28|36.37|36.2|36.47|36.3|36.25|36.08|104
1731931800000|2024-11-18 12:10:00|36.36|36.19|36.21|36.04|36.36|36.19|36.15|35.98|241
1731932100000|2024-11-18 12:15:00|36.22|36.05|36.37|36.2|36.4|36.23|36.16|35.99|202
1731932400000|2024-11-18 12:20:00|36.38|36.21|36.27|36.1|36.39|36.22|36.27|36.1|139
1731932700000|2024-11-18 12:25:00|36.28|36.11|36.47|36.3|36.47|36.3|36.25|36.08|119
1731933000000|2024-11-18 12:30:00|36.45|36.28|36.49|36.32|36.53|36.36|36.42|36.25|207
1731933300000|2024-11-18 12:35:00|36.48|36.31|36.55|36.38|36.55|36.38|36.41|36.24|161
1731933600000|2024-11-18 12:40:00|36.54|36.37|36.65|36.48|36.65|36.48|36.51|36.34|211
1731933900000|2024-11-18 12:45:00|36.64|36.38|36.6|36.43|36.78|36.61|36.59|36.38|154
1731934200000|2024-11-18 12:50:00|36.59|36.42|36.52|36.35|36.61|36.44|36.45|36.28|175
1731934500000|2024-11-18 12:55:00|36.51|36.34|36.5|36.33|36.57|36.4|36.43|36.26|159
1731934800000|2024-11-18 13:00:00|36.51|36.34|36.27|36.1|36.6|36.43|36.2|36.03|232
1731935100000|2024-11-18 13:05:00|36.28|36.11|36.01|35.84|36.29|36.12|35.97|35.8|315
1731935400000|2024-11-18 13:10:00|36.02|35.85|36.04|35.87|36.11|35.94|35.83|35.66|304
1731935700000|2024-11-18 13:15:00|36.03|35.86|36.01|35.84|36.19|36.02|35.92|35.75|302
1731936000000|2024-11-18 13:20:00|36.02|35.85|36.09|35.92|36.09|35.92|35.97|35.8|183
1731936300000|2024-11-18 13:25:00|36.1|35.93|36.19|36.02|36.21|36.04|36.1|35.93|145
1731936600000|2024-11-18 13:30:00|36.18|36.01|36.3|36.13|36.31|36.14|36.16|35.99|147
1731936900000|2024-11-18 13:35:00|36.29|36.12|36.34|36.17|36.37|36.2|36.2|36.03|118
1731937200000|2024-11-18 13:40:00|36.33|36.16|36.27|36.1|36.33|36.16|36.26|36.09|56
1731937500000|2024-11-18 13:45:00|36.39|36.22|36.3|36.13|36.39|36.22|36.26|36.09|233
1731937800000|2024-11-18 13:50:00|36.29|36.12|36.19|36.02|36.31|36.14|36.19|36.02|164
1731938100000|2024-11-18 13:55:00|36.17|36|36.03|35.86|36.17|36|35.96|35.79|134
1731938400000|2024-11-18 14:00:00|36.03|35.86|36.22|36.05|36.24|36.07|35.96|35.79|254
1731938700000|2024-11-18 14:05:00|36.23|36.06|36.18|36.01|36.32|36.15|36.11|35.94|159
1731939000000|2024-11-18 14:10:00|36.16|35.99|36.37|36.2|36.38|36.21|36.11|35.94|162
1731939300000|2024-11-18 14:15:00|36.33|36.16|36.52|36.35|36.52|36.35|36.3|36.13|214
1731939600000|2024-11-18 14:20:00|36.51|36.34|36.42|36.25|36.51|36.34|36.39|36.22|157
1731939900000|2024-11-18 14:25:00|36.43|36.26|36.44|36.27|36.48|36.31|36.39|36.22|232
1731940200000|2024-11-18 14:30:00|36.45|36.28|36.64|36.47|36.64|36.47|36.3|36.13|275
1731940500000|2024-11-18 14:35:00|36.63|36.46|36.61|36.44|36.74|36.57|36.54|36.37|274
1731940800000|2024-11-18 14:40:00|36.58|36.41|36.57|36.4|36.68|36.51|36.47|36.3|335
1731941100000|2024-11-18 14:45:00|36.58|36.41|36.55|36.38|36.59|36.42|36.38|36.21|202
1731941400000|2024-11-18 14:50:00|36.56|36.39|36.31|36.14|36.56|36.39|36.3|36.13|241
1731941700000|2024-11-18 14:55:00|36.3|36.13|36.41|36.24|36.41|36.24|36.19|36.02|284
1731942000000|2024-11-18 15:00:00|36.36|36.19|36.48|36.31|36.48|36.31|36.28|36.11|151
1731942300000|2024-11-18 15:05:00|36.47|36.3|36.51|36.34|36.53|36.36|36.43|36.26|107
1731942600000|2024-11-18 15:10:00|36.5|36.33|36.6|36.43|36.61|36.44|36.45|36.28|107
1731942900000|2024-11-18 15:15:00|36.57|36.4|36.57|36.4|36.58|36.41|36.49|36.32|145
1731943200000|2024-11-18 15:20:00|36.56|36.39|36.4|36.23|36.58|36.41|36.38|36.21|247
1731943500000|2024-11-18 15:25:00|36.41|36.24|36.49|36.32|36.53|36.36|36.35|36.18|191
1731943800000|2024-11-18 15:30:00|36.49|36.32|36.69|36.52|36.7|36.53|36.49|36.32|90
1731944100000|2024-11-18 15:35:00|36.7|36.53|37.43|37.26|37.47|37.3|36.7|36.53|252
1731944400000|2024-11-18 15:40:00|37.44|37.27|37.28|37.11|37.52|37.35|37.27|37.1|298
1731944700000|2024-11-18 15:45:00|37.27|37.1|37.42|37.25|37.48|37.31|37.27|37.1|299
1731945000000|2024-11-18 15:50:00|37.45|37.28|37.93|37.76|37.94|37.77|37.45|37.28|242
1731945300000|2024-11-18 15:55:00|37.92|37.75|37.89|37.72|38.12|37.95|37.68|37.51|339
1731945600000|2024-11-18 16:00:00|37.89|37.72|37.77|37.6|38.1|37.93|37.72|37.55|264
1731945900000|2024-11-18 16:05:00|37.76|37.59|37.7|37.53|37.97|37.8|37.61|37.44|336
1731946200000|2024-11-18 16:10:00|37.69|37.52|37.67|37.5|37.79|37.62|37.45|37.28|337
1731946500000|2024-11-18 16:15:00|37.68|37.51|37.56|37.39|37.68|37.51|37.44|37.27|270
1731946800000|2024-11-18 16:20:00|37.57|37.4|37.51|37.34|37.58|37.41|37.41|37.24|240
1731947100000|2024-11-18 16:25:00|37.5|37.33|37.52|37.35|37.61|37.44|37.47|37.3|187
1731947400000|2024-11-18 16:30:00|37.51|37.34|37.44|37.27|37.57|37.4|37.43|37.26|233
1731947700000|2024-11-18 16:35:00|37.45|37.28|37.38|37.21|37.47|37.3|37.33|37.16|67
1731948000000|2024-11-18 16:40:00|37.24|37.07|37.15|36.98|37.26|37.09|37.15|36.98|24
1731948300000|2024-11-18 16:45:00|37.16|36.99|36.9|36.73|37.25|37.08|36.78|36.61|248
1731948600000|2024-11-18 16:50:00|36.91|36.74|37.08|36.91|37.11|36.94|36.85|36.68|261
1731948900000|2024-11-18 16:55:00|37.07|36.9|37.24|37.07|37.3|37.13|37.02|36.85|194
1731949200000|2024-11-18 17:00:00|37.24|37.07|37.24|37.07|37.32|37.15|37.13|36.96|238
1731949500000|2024-11-18 17:05:00|37.26|37.09|37.24|37.07|37.29|37.12|37|36.83|268
1731949800000|2024-11-18 17:10:00|37.25|37.08|37.32|37.15|37.34|37.17|37.2|37.03|318
1731950100000|2024-11-18 17:15:00|37.33|37.16|37.42|37.25|37.44|37.27|37.27|37.1|195
1731950400000|2024-11-18 17:20:00|37.43|37.26|37.43|37.26|37.62|37.45|37.41|37.24|289
1731950700000|2024-11-18 17:25:00|37.42|37.25|37.49|37.32|37.51|37.34|37.4|37.23|211
1731951000000|2024-11-18 17:30:00|37.5|37.33|37.55|37.38|37.56|37.39|37.4|37.23|154
1731951300000|2024-11-18 17:35:00|37.54|37.37|37.4|37.23|37.57|37.4|37.31|37.14|269
1731951600000|2024-11-18 17:40:00|37.41|37.24|37.24|37.07|37.43|37.26|37.19|37.02|248
1731951900000|2024-11-18 17:45:00|37.33|37.12|37.11|36.94|37.33|37.12|37.03|36.86|209
1731952200000|2024-11-18 17:50:00|37.1|36.93|37.48|37.31|37.51|37.34|37.1|36.93|186
1731952500000|2024-11-18 17:55:00|37.47|37.3|37.49|37.32|37.57|37.4|37.47|37.3|87
1731952800000|2024-11-18 18:00:00|37.52|37.35|37.47|37.3|37.55|37.38|37.4|37.23|212
1731953100000|2024-11-18 18:05:00|37.46|37.29|37.44|37.27|37.47|37.3|37.36|37.19|147
1731953400000|2024-11-18 18:10:00|37.45|37.28|37.42|37.25|37.48|37.31|37.37|37.2|169
1731953700000|2024-11-18 18:15:00|37.41|37.24|37.6|37.43|37.6|37.43|37.39|37.22|241
1731954000000|2024-11-18 18:20:00|37.59|37.42|37.58|37.41|37.6|37.43|37.37|37.2|161
1731954300000|2024-11-18 18:25:00|37.59|37.42|37.54|37.37|37.66|37.49|37.5|37.33|178
1731954600000|2024-11-18 18:30:00|37.55|37.38|37.27|37.1|37.55|37.38|37.19|37.02|184
1731954900000|2024-11-18 18:35:00|37.25|37.08|37.2|37.03|37.4|37.23|37.17|37|161
1731955200000|2024-11-18 18:40:00|37.23|37.06|37.07|36.9|37.24|37.07|37.07|36.9|163
1731955500000|2024-11-18 18:45:00|37.08|36.91|37.13|36.96|37.17|37|37.04|36.87|184
1731955800000|2024-11-18 18:50:00|37.14|36.97|37.08|36.91|37.15|36.98|36.99|36.82|139
1731956100000|2024-11-18 18:55:00|37.07|36.9|37.17|37|37.22|37.05|37|36.83|195
1731956400000|2024-11-18 19:00:00|37.18|37.01|37.22|37.05|37.25|37.08|37.1|36.93|179
1731956700000|2024-11-18 19:05:00|37.21|37.04|37.08|36.91|37.21|37.04|37.01|36.84|153
1731957000000|2024-11-18 19:10:00|37.07|36.9|36.92|36.75|37.08|36.91|36.76|36.59|194
1731957300000|2024-11-18 19:15:00|36.93|36.76|36.72|36.55|36.94|36.77|36.63|36.46|205
1731957600000|2024-11-18 19:20:00|36.71|36.54|36.45|36.28|36.72|36.55|36.42|36.25|136
1731957900000|2024-11-18 19:25:00|36.44|36.27|36.6|36.43|36.7|36.53|36.39|36.22|209
1731958200000|2024-11-18 19:30:00|36.61|36.44|36.58|36.41|36.62|36.45|36.34|36.17|228
1731958500000|2024-11-18 19:35:00|36.59|36.42|36.85|36.68|36.85|36.68|36.52|36.35|224
1731958800000|2024-11-18 19:40:00|36.86|36.69|36.82|36.65|36.87|36.7|36.72|36.55|118
1731959100000|2024-11-18 19:45:00|36.81|36.64|36.75|36.58|36.86|36.69|36.73|36.56|183
1731959400000|2024-11-18 19:50:00|36.76|36.59|36.84|36.67|36.9|36.73|36.7|36.53|108
1731959700000|2024-11-18 19:55:00|36.83|36.66|36.88|36.71|36.92|36.75|36.81|36.64|90
1731960000000|2024-11-18 20:00:00|36.89|36.72|36.87|36.7|36.92|36.75|36.76|36.59|196
1731960300000|2024-11-18 20:05:00|36.86|36.69|36.93|36.76|36.93|36.76|36.84|36.67|177
1731960600000|2024-11-18 20:10:00|36.92|36.75|36.85|36.68|36.97|36.8|36.83|36.66|152
1731960900000|2024-11-18 20:15:00|36.85|36.68|36.98|36.81|37.01|36.84|36.65|36.48|197
1731961200000|2024-11-18 20:20:00|36.97|36.8|37.44|37.27|37.46|37.29|36.93|36.76|317
1731961500000|2024-11-18 20:25:00|37.43|37.26|37.89|37.72|38.07|37.9|37.42|37.25|283
1731961800000|2024-11-18 20:30:00|37.91|37.74|37.99|37.82|38.11|37.94|37.59|37.42|308
1731962100000|2024-11-18 20:35:00|37.98|37.81|37.6|37.43|38.13|37.96|37.5|37.33|339
1731962400000|2024-11-18 20:40:00|37.59|37.42|37.57|37.4|37.64|37.47|37.4|37.23|310
1731962700000|2024-11-18 20:45:00|37.54|37.37|37.33|37.16|37.59|37.42|37.33|37.16|137
1731963000000|2024-11-18 20:50:00|37.34|37.17|37.25|37.08|37.34|37.17|37.1|36.93|242
1731963300000|2024-11-18 20:55:00|37.27|37.1|37.29|37.12|37.36|37.19|37.23|37.06|198
1731963600000|2024-11-18 21:00:00|37.28|37.11|37.39|37.22|37.44|37.27|37.19|37.02|223
1731963900000|2024-11-18 21:05:00|37.38|37.21|37.57|37.4|37.7|37.53|37.37|37.2|194
1731964200000|2024-11-18 21:10:00|37.58|37.41|37.85|37.68|37.91|37.74|37.57|37.4|161
1731964500000|2024-11-18 21:15:00|37.84|37.67|37.71|37.54|37.86|37.69|37.6|37.43|224
1731964800000|2024-11-18 21:20:00|37.72|37.55|37.63|37.46|37.77|37.6|37.62|37.45|162
1731965100000|2024-11-18 21:25:00|37.64|37.47|37.64|37.47|37.78|37.61|37.63|37.46|142
1731965400000|2024-11-18 21:30:00|37.65|37.48|37.68|37.51|37.77|37.6|37.65|37.48|106
1731965700000|2024-11-18 21:35:00|37.67|37.5|37.73|37.56|37.84|37.67|37.65|37.48|132
1731966000000|2024-11-18 21:40:00|37.72|37.55|37.57|37.4|37.73|37.56|37.55|37.38|135
1731966300000|2024-11-18 21:45:00|37.58|37.41|37.54|37.37|37.66|37.49|37.44|37.27|186
1731966600000|2024-11-18 21:50:00|37.55|37.38|37.41|37.24|37.61|37.44|37.33|37.16|158
1731966900000|2024-11-18 21:55:00|37.4|37.23|37.42|37.25|37.42|37.25|37.34|37.17|121
1731967200000|2024-11-18 22:00:00|37.41|37.24|37.43|37.26|37.52|37.35|37.4|37.23|152
1731967500000|2024-11-18 22:05:00|37.44|37.27|37.36|37.19|37.47|37.3|37.28|37.11|140
1731967800000|2024-11-18 22:10:00|37.35|37.18|37.44|37.27|37.45|37.28|37.32|37.15|88
1731968100000|2024-11-18 22:15:00|37.43|37.26|37.44|37.27|37.48|37.31|37.35|37.18|126
1731968400000|2024-11-18 22:20:00|37.43|37.26|37.57|37.4|37.57|37.4|37.43|37.26|53
1731968700000|2024-11-18 22:25:00|37.56|37.39|37.55|37.38|37.62|37.45|37.51|37.34|72
1731969000000|2024-11-18 22:30:00|37.56|37.39|37.56|37.39|37.61|37.44|37.55|37.38|75
1731969300000|2024-11-18 22:35:00|37.57|37.4|37.67|37.5|37.69|37.52|37.55|37.38|84
1731969600000|2024-11-18 22:40:00|37.66|37.49|37.75|37.58|37.75|37.58|37.66|37.49|50
1731969900000|2024-11-18 22:45:00|37.76|37.59|37.69|37.52|37.78|37.61|37.68|37.51|77
1731970200000|2024-11-18 22:50:00|37.68|37.51|37.69|37.52|37.7|37.53|37.56|37.39|59
1731970500000|2024-11-18 22:55:00|37.68|37.51|37.67|37.5|37.73|37.56|37.61|37.44|81
1731970800000|2024-11-18 23:00:00|37.7|37.53|37.69|37.52|37.72|37.55|37.52|37.35|154
1731971100000|2024-11-18 23:05:00|37.67|37.5|37.43|37.26|37.67|37.5|37.43|37.26|306
1731971400000|2024-11-18 23:10:00|37.44|37.27|37.5|37.33|37.52|37.35|37.37|37.2|304
1731971700000|2024-11-18 23:15:00|37.51|37.34|37.44|37.27|37.59|37.42|37.42|37.25|274
1731972000000|2024-11-18 23:20:00|37.43|37.26|37.33|37.16|37.43|37.26|37.3|37.13|232
1731972300000|2024-11-18 23:25:00|37.34|37.17|37.12|36.95|37.35|37.18|37.11|36.94|235
1731972600000|2024-11-18 23:30:00|37.1|36.93|37.4|37.23|37.41|37.24|37.07|36.9|227
1731972900000|2024-11-18 23:35:00|37.41|37.24|37.32|37.15|37.41|37.24|37.26|37.09|179
1731973200000|2024-11-18 23:40:00|37.33|37.16|37.3|37.13|37.4|37.23|37.3|37.13|118
1731973500000|2024-11-18 23:45:00|37.3|37.13|37.28|37.11|37.34|37.17|37.19|37.02|171
1731973800000|2024-11-18 23:50:00|37.27|37.1|37.28|37.11|37.39|37.22|37.25|37.08|210
1731974100000|2024-11-18 23:55:00|37.27|37.1|37.24|37.07|37.28|37.11|37.2|37.03|80
1731974400000|2024-11-19 00:00:00|37.2|37.03|36.95|36.78|37.2|37.03|36.88|36.71|189
1731974700000|2024-11-19 00:05:00|36.96|36.79|36.99|36.82|37.09|36.92|36.88|36.71|209
1731975000000|2024-11-19 00:10:00|37|36.83|36.94|36.77|37.01|36.84|36.92|36.75|40
1731975300000|2024-11-19 00:15:00|36.95|36.78|36.94|36.77|36.97|36.8|36.94|36.77|20
1731975600000|2024-11-19 00:20:00|36.93|36.76|36.87|36.7|37.01|36.84|36.83|36.66|165
1731975900000|2024-11-19 00:25:00|36.88|36.71|36.93|36.76|37|36.83|36.85|36.68|158
1731976200000|2024-11-19 00:30:00|36.95|36.78|36.91|36.74|37.01|36.84|36.74|36.57|200
1731976500000|2024-11-19 00:35:00|36.92|36.75|37.04|36.87|37.06|36.89|36.86|36.69|218
1731976800000|2024-11-19 00:40:00|37.03|36.86|37.21|37.04|37.21|37.04|37.03|36.86|151
1731977100000|2024-11-19 00:45:00|37.18|37.01|37.09|36.92|37.18|37.01|36.94|36.77|144
1731977400000|2024-11-19 00:50:00|37.1|36.93|37.28|37.11|37.29|37.12|37.01|36.84|172
1731977700000|2024-11-19 00:55:00|37.3|37.13|37.23|37.06|37.31|37.14|37.2|37.03|103
1731978000000|2024-11-19 01:00:00|37.23|37.06|37.27|37.1|37.41|37.24|37.22|37.05|141
1731978300000|2024-11-19 01:05:00|37.28|37.11|37.29|37.12|37.37|37.2|37.24|37.07|110
1731978600000|2024-11-19 01:10:00|37.28|37.11|37.13|36.96|37.3|37.13|37.12|36.95|87
1731978900000|2024-11-19 01:15:00|37.12|36.95|37.28|37.11|37.29|37.12|37.11|36.94|133
1731979200000|2024-11-19 01:20:00|37.27|37.1|37.26|37.09|37.34|37.17|37.21|37.04|142
1731979500000|2024-11-19 01:25:00|37.25|37.08|37.22|37.05|37.28|37.11|37.19|37.02|91
1731979800000|2024-11-19 01:30:00|37.23|37.06|37.26|37.09|37.34|37.17|37.21|37.04|100
1731980100000|2024-11-19 01:35:00|37.27|37.1|37.21|37.04|37.32|37.15|37.11|36.94|125
1731980400000|2024-11-19 01:40:00|37.22|37.05|37.31|37.14|37.31|37.14|37.2|37.03|155
1731980700000|2024-11-19 01:45:00|37.32|37.15|37.2|37.03|37.35|37.18|37.2|37.03|114
1731981000000|2024-11-19 01:50:00|37.19|37.02|37.19|37.02|37.2|37.03|37.06|36.89|145
1731981300000|2024-11-19 01:55:00|37.18|37.01|37.09|36.92|37.23|37.06|37.08|36.91|119
1731981600000|2024-11-19 02:00:00|37.07|36.9|37.22|37.05|37.22|37.05|37.06|36.89|147
1731981900000|2024-11-19 02:05:00|37.23|37.06|37.27|37.1|37.29|37.12|37.18|37.01|132
1731982200000|2024-11-19 02:10:00|37.28|37.11|37.29|37.12|37.3|37.13|37.24|37.07|57
1731982500000|2024-11-19 02:15:00|37.3|37.13|37.5|37.33|37.5|37.33|37.3|37.13|107
1731982800000|2024-11-19 02:20:00|37.49|37.32|37.53|37.36|37.6|37.43|37.45|37.28|118
1731983100000|2024-11-19 02:25:00|37.54|37.37|37.53|37.36|37.64|37.47|37.5|37.33|115
1731983400000|2024-11-19 02:30:00|37.52|37.35|37.44|37.27|37.54|37.37|37.39|37.22|104
1731983700000|2024-11-19 02:35:00|37.43|37.26|37.48|37.31|37.53|37.36|37.42|37.25|62
1731984000000|2024-11-19 02:40:00|37.49|37.32|37.54|37.37|37.57|37.4|37.43|37.26|67
1731984300000|2024-11-19 02:45:00|37.53|37.36|37.46|37.29|37.53|37.36|37.45|37.28|98
1731984600000|2024-11-19 02:50:00|37.45|37.28|37.47|37.3|37.47|37.3|37.45|37.28|3
1731984900000|2024-11-19 02:55:00|37.46|37.29|37.42|37.25|37.47|37.3|37.41|37.24|71
1731985200000|2024-11-19 03:00:00|37.43|37.26|37.47|37.3|37.5|37.33|37.37|37.2|83
1731985500000|2024-11-19 03:05:00|37.46|37.29|37.51|37.34|37.52|37.35|37.44|37.27|72
1731985800000|2024-11-19 03:10:00|37.52|37.35|37.51|37.34|37.52|37.35|37.4|37.23|82
1731986100000|2024-11-19 03:15:00|37.5|37.33|37.46|37.29|37.52|37.35|37.4|37.23|91
1731986400000|2024-11-19 03:20:00|37.45|37.28|37.59|37.42|37.62|37.45|37.39|37.22|108
1731986700000|2024-11-19 03:25:00|37.6|37.43|37.58|37.41|37.66|37.49|37.55|37.38|88
1731987000000|2024-11-19 03:30:00|37.57|37.4|37.57|37.4|37.67|37.5|37.55|37.38|82
1731987300000|2024-11-19 03:35:00|37.56|37.39|37.61|37.44|37.65|37.48|37.55|37.38|56
1731987600000|2024-11-19 03:40:00|37.6|37.43|37.73|37.56|37.79|37.62|37.55|37.38|112
1731987900000|2024-11-19 03:45:00|37.75|37.58|37.73|37.56|37.83|37.66|37.73|37.56|125
1731988200000|2024-11-19 03:50:00|37.72|37.55|37.76|37.59|37.78|37.61|37.68|37.51|78
1731988500000|2024-11-19 03:55:00|37.75|37.58|37.76|37.59|37.76|37.59|37.74|37.57|44
1731988800000|2024-11-19 04:00:00|37.79|37.62|37.88|37.71|37.89|37.72|37.79|37.62|91
1731989100000|2024-11-19 04:05:00|37.87|37.7|38.01|37.84|38.03|37.86|37.85|37.68|124
1731989400000|2024-11-19 04:10:00|38.02|37.85|38.23|38.06|38.41|38.24|38.01|37.84|276
1731989700000|2024-11-19 04:15:00|38.24|38.07|38.4|38.23|38.75|38.58|38.24|38.07|368
1731990000000|2024-11-19 04:20:00|38.39|38.22|38.84|38.67|38.87|38.7|38.36|38.19|252
1731990300000|2024-11-19 04:25:00|38.83|38.66|39.1|38.93|39.11|38.94|38.76|38.59|348
1731990600000|2024-11-19 04:30:00|39.09|38.92|38.7|38.53|39.1|38.93|38.7|38.53|293
1731990900000|2024-11-19 04:35:00|38.72|38.55|38.76|38.59|38.88|38.71|38.62|38.45|251
1731991200000|2024-11-19 04:40:00|38.75|38.58|39.04|38.87|39.04|38.87|38.73|38.56|230
1731991500000|2024-11-19 04:45:00|39.03|38.86|38.68|38.51|39.09|38.92|38.64|38.47|243
1731991800000|2024-11-19 04:50:00|38.69|38.52|38.6|38.43|38.69|38.52|38.48|38.31|212
1731992100000|2024-11-19 04:55:00|38.59|38.42|38.76|38.59|38.77|38.6|38.47|38.3|222
1731992400000|2024-11-19 05:00:00|38.77|38.6|38.82|38.65|38.94|38.77|38.56|38.39|339
1731992700000|2024-11-19 05:05:00|38.83|38.66|38.82|38.65|38.99|38.82|38.78|38.61|233
1731993000000|2024-11-19 05:10:00|38.83|38.66|39|38.83|39|38.83|38.8|38.63|78
1731993300000|2024-11-19 05:15:00|38.99|38.82|39.31|39.14|39.38|39.21|38.98|38.81|207
1731993600000|2024-11-19 05:20:00|39.29|39.12|39|38.83|39.3|39.13|38.99|38.82|196
1731993900000|2024-11-19 05:25:00|38.99|38.82|38.84|38.67|39.02|38.85|38.78|38.61|244
1731994200000|2024-11-19 05:30:00|38.81|38.64|38.69|38.52|38.85|38.68|38.55|38.38|216
1731994500000|2024-11-19 05:35:00|38.7|38.53|38.81|38.64|38.92|38.75|38.63|38.46|156
1731994800000|2024-11-19 05:40:00|38.85|38.68|38.87|38.7|38.99|38.82|38.79|38.62|220
1731995100000|2024-11-19 05:45:00|38.88|38.71|39.03|38.86|39.1|38.93|38.85|38.68|185
1731995400000|2024-11-19 05:50:00|39.04|38.87|38.91|38.74|39.21|39.04|38.87|38.7|239
1731995700000|2024-11-19 05:55:00|38.92|38.75|38.89|38.72|39.12|38.95|38.88|38.71|115
1731996000000|2024-11-19 06:00:00|38.98|38.81|38.76|38.59|39|38.83|38.76|38.59|137
1731996300000|2024-11-19 06:05:00|38.77|38.6|38.88|38.71|38.97|38.8|38.77|38.6|169
1731996600000|2024-11-19 06:10:00|38.89|38.72|38.85|38.68|38.89|38.72|38.76|38.59|212
1731996900000|2024-11-19 06:15:00|38.8|38.63|38.83|38.66|39|38.83|38.78|38.61|214
1731997200000|2024-11-19 06:20:00|38.84|38.67|38.74|38.57|38.85|38.68|38.67|38.5|142
1731997500000|2024-11-19 06:25:00|38.75|38.58|38.93|38.76|38.93|38.76|38.74|38.57|106
1731997800000|2024-11-19 06:30:00|38.92|38.75|39.03|38.86|39.08|38.91|38.85|38.68|157
1731998100000|2024-11-19 06:35:00|39.02|38.85|39.1|38.93|39.1|38.93|38.99|38.82|97
1731998400000|2024-11-19 06:40:00|39.09|38.92|38.91|38.74|39.1|38.93|38.85|38.68|186
1731998700000|2024-11-19 06:45:00|38.92|38.75|38.83|38.66|38.96|38.79|38.78|38.61|144
1731999000000|2024-11-19 06:50:00|38.84|38.67|38.99|38.82|39|38.83|38.83|38.66|148
1731999300000|2024-11-19 06:55:00|38.98|38.81|39.03|38.86|39.07|38.9|38.97|38.8|112
1731999600000|2024-11-19 07:00:00|39.04|38.87|39.02|38.85|39.12|38.95|38.99|38.82|111
1731999900000|2024-11-19 07:05:00|38.99|38.82|39.08|38.91|39.09|38.92|38.99|38.82|138
1732000200000|2024-11-19 07:10:00|39.07|38.9|38.94|38.77|39.15|38.98|38.9|38.73|112
1732000500000|2024-11-19 07:15:00|38.91|38.74|38.89|38.72|39.08|38.91|38.88|38.71|204
1732000800000|2024-11-19 07:20:00|38.88|38.71|39.04|38.87|39.06|38.89|38.81|38.64|236
1732001100000|2024-11-19 07:25:00|39.05|38.88|39.29|39.12|39.36|39.19|39.02|38.85|235
1732001400000|2024-11-19 07:30:00|39.34|39.17|39.41|39.24|39.43|39.26|39.17|39|79
1732001700000|2024-11-19 07:35:00|39.42|39.25|39.55|39.38|39.64|39.47|39.42|39.25|251
1732002000000|2024-11-19 07:40:00|39.54|39.37|39.4|39.23|39.64|39.47|39.39|39.22|252
1732002300000|2024-11-19 07:45:00|39.41|39.24|39.21|39.04|39.44|39.27|39.19|39.02|204
1732002600000|2024-11-19 07:50:00|39.22|39.05|39.02|38.85|39.28|39.11|39|38.83|197
1732002900000|2024-11-19 07:55:00|39.03|38.86|38.94|38.77|39.08|38.91|38.93|38.76|143
1732003200000|2024-11-19 08:00:00|38.93|38.76|39.04|38.87|39.05|38.88|38.86|38.69|153
1732003500000|2024-11-19 08:05:00|39.03|38.86|38.74|38.57|39.09|38.92|38.73|38.56|170
1732003800000|2024-11-19 08:10:00|38.73|38.56|38.57|38.4|38.74|38.57|38.52|38.35|244
1732004100000|2024-11-19 08:15:00|38.58|38.41|38.27|38.1|38.59|38.42|38.17|38|85
1732004400000|2024-11-19 08:20:00|38.35|38.18|38.31|38.14|38.35|38.18|38.29|38.12|12
1732004700000|2024-11-19 08:25:00|38.32|38.15|38.17|38|38.35|38.18|38.01|37.84|216
1732005000000|2024-11-19 08:30:00|38.18|38.01|38.36|38.19|38.37|38.2|38.18|38.01|171
1732005300000|2024-11-19 08:35:00|38.35|38.18|38.31|38.14|38.5|38.33|38.29|38.12|197
1732005600000|2024-11-19 08:40:00|38.32|38.15|38.45|38.28|38.46|38.29|38.28|38.11|162
1732005900000|2024-11-19 08:45:00|38.44|38.27|38.54|38.37|38.59|38.42|38.41|38.24|167
1732006200000|2024-11-19 08:50:00|38.53|38.36|38.6|38.43|38.64|38.47|38.53|38.36|96
1732006500000|2024-11-19 08:55:00|38.61|38.44|38.58|38.41|38.61|38.44|38.56|38.39|11
1732006800000|2024-11-19 09:00:00|38.55|38.38|38.6|38.43|38.6|38.43|38.44|38.27|204
1732007100000|2024-11-19 09:05:00|38.59|38.42|38.62|38.45|38.67|38.5|38.53|38.36|133
1732007400000|2024-11-19 09:10:00|38.63|38.46|38.67|38.5|38.74|38.57|38.62|38.45|100
1732007700000|2024-11-19 09:15:00|38.66|38.49|38.6|38.43|38.71|38.54|38.54|38.37|213
1732008000000|2024-11-19 09:20:00|38.59|38.42|38.46|38.29|38.66|38.49|38.39|38.22|248
1732008300000|2024-11-19 09:25:00|38.47|38.3|38.27|38.1|38.52|38.35|38.24|38.07|197
1732008600000|2024-11-19 09:30:00|38.31|38.14|38.46|38.29|38.46|38.29|38.31|38.14|36
1732008900000|2024-11-19 09:35:00|38.45|38.28|38.48|38.31|38.53|38.36|38.42|38.25|191
1732009200000|2024-11-19 09:40:00|38.46|38.29|38.34|38.17|38.46|38.29|38.29|38.12|218
1732009500000|2024-11-19 09:45:00|38.37|38.2|38.31|38.14|38.38|38.21|38.19|38.02|202
1732009800000|2024-11-19 09:50:00|38.3|38.13|38.47|38.3|38.48|38.31|38.26|38.09|127
1732010100000|2024-11-19 09:55:00|38.48|38.31|38.51|38.34|38.54|38.37|38.46|38.29|85
1732010400000|2024-11-19 10:00:00|38.48|38.31|38.6|38.43|38.69|38.52|38.48|38.31|175
1732010700000|2024-11-19 10:05:00|38.61|38.44|38.58|38.41|38.61|38.44|38.37|38.2|177
1732011000000|2024-11-19 10:10:00|38.56|38.39|38.61|38.44|38.63|38.46|38.54|38.37|123
1732011300000|2024-11-19 10:15:00|38.6|38.43|38.69|38.52|38.8|38.63|38.6|38.43|118
1732011600000|2024-11-19 10:20:00|38.68|38.51|38.65|38.48|38.74|38.57|38.6|38.43|95
1732011900000|2024-11-19 10:25:00|38.64|38.47|38.62|38.45|38.66|38.49|38.57|38.4|71
1732012200000|2024-11-19 10:30:00|38.61|38.44|38.57|38.4|38.61|38.44|38.51|38.34|115
1732012500000|2024-11-19 10:35:00|38.58|38.41|38.51|38.34|38.65|38.48|38.38|38.21|102
1732012800000|2024-11-19 10:40:00|38.5|38.33|38.53|38.36|38.53|38.36|38.46|38.29|143
1732013100000|2024-11-19 10:45:00|38.52|38.35|38.52|38.35|38.59|38.42|38.5|38.33|147
1732013400000|2024-11-19 10:50:00|38.53|38.36|38.6|38.43|38.61|38.44|38.49|38.32|142
1732013700000|2024-11-19 10:55:00|38.59|38.42|38.55|38.38|38.59|38.42|38.5|38.33|101
1732014000000|2024-11-19 11:00:00|38.58|38.41|38.64|38.47|38.66|38.49|38.57|38.4|95
1732014300000|2024-11-19 11:05:00|38.65|38.48|38.67|38.5|38.74|38.57|38.63|38.46|104
1732014600000|2024-11-19 11:10:00|38.68|38.51|38.64|38.47|38.7|38.53|38.62|38.45|140
1732014900000|2024-11-19 11:15:00|38.63|38.46|38.4|38.23|38.65|38.48|38.37|38.2|106
1732015200000|2024-11-19 11:20:00|38.41|38.24|38.38|38.21|38.5|38.33|38.37|38.2|119
1732015500000|2024-11-19 11:25:00|38.39|38.22|38.34|38.17|38.4|38.23|38.28|38.11|128
1732015800000|2024-11-19 11:30:00|38.33|38.16|38.35|38.18|38.41|38.24|38.3|38.13|143
1732016100000|2024-11-19 11:35:00|38.34|38.17|38.45|38.28|38.45|38.28|38.31|38.14|143
1732016400000|2024-11-19 11:40:00|38.46|38.29|38.42|38.25|38.52|38.35|38.42|38.25|105
1732016700000|2024-11-19 11:45:00|38.43|38.26|38.51|38.34|38.55|38.38|38.39|38.22|113
1732017000000|2024-11-19 11:50:00|38.52|38.35|38.38|38.21|38.54|38.37|38.36|38.19|110
1732017300000|2024-11-19 11:55:00|38.39|38.22|38.4|38.23|38.43|38.26|38.31|38.14|93
1732017600000|2024-11-19 12:00:00|38.41|38.24|38.6|38.43|38.6|38.43|38.4|38.23|120
1732017900000|2024-11-19 12:05:00|38.59|38.42|38.65|38.48|38.71|38.54|38.59|38.42|160
1732018200000|2024-11-19 12:10:00|38.66|38.49|38.7|38.53|38.7|38.53|38.59|38.42|117
1732018500000|2024-11-19 12:15:00|38.71|38.54|38.81|38.64|38.81|38.64|38.69|38.52|161
1732018800000|2024-11-19 12:20:00|38.82|38.65|38.91|38.74|38.92|38.75|38.81|38.64|192
1732019100000|2024-11-19 12:25:00|38.9|38.73|38.93|38.76|38.96|38.79|38.84|38.67|147
1732019400000|2024-11-19 12:30:00|38.92|38.75|38.92|38.75|39.04|38.87|38.85|38.68|202
1732019700000|2024-11-19 12:35:00|38.91|38.74|39.01|38.84|39.1|38.93|38.9|38.73|148
1732020000000|2024-11-19 12:40:00|39.02|38.85|39.05|38.88|39.25|39.08|39.02|38.85|170
1732020300000|2024-11-19 12:45:00|39.06|38.89|38.92|38.75|39.09|38.92|38.85|38.68|158
1732020600000|2024-11-19 12:50:00|38.91|38.74|38.99|38.82|39.13|38.96|38.9|38.73|132
1732020900000|2024-11-19 12:55:00|39|38.83|39.27|39.1|39.32|39.15|38.98|38.81|162
1732021200000|2024-11-19 13:00:00|39.28|39.11|39.47|39.3|39.57|39.4|39.26|39.09|220
1732021500000|2024-11-19 13:05:00|39.46|39.29|39.97|39.8|39.97|39.8|39.41|39.24|346
1732021800000|2024-11-19 13:10:00|39.98|39.81|40.06|39.89|40.09|39.92|39.83|39.66|418
1732022100000|2024-11-19 13:15:00|40.05|39.88|39.69|39.52|40.31|40.14|39.69|39.52|397
1732022400000|2024-11-19 13:20:00|39.68|39.51|40.25|40.08|40.64|40.47|39.68|39.51|475
1732022700000|2024-11-19 13:25:00|40.26|40.09|40.13|39.96|40.39|40.22|40.05|39.88|389
1732023000000|2024-11-19 13:30:00|40.11|39.94|39.74|39.57|40.11|39.94|39.68|39.51|457
1732023300000|2024-11-19 13:35:00|39.73|39.56|39.65|39.48|39.82|39.65|39.55|39.38|337
1732023600000|2024-11-19 13:40:00|39.66|39.49|39.22|39.05|39.7|39.53|39.17|39|332
1732023900000|2024-11-19 13:45:00|39.23|39.06|39.47|39.3|39.51|39.34|39.22|39.05|312
1732024200000|2024-11-19 13:50:00|39.48|39.31|38.92|38.75|39.49|39.32|38.83|38.66|363
1732024500000|2024-11-19 13:55:00|38.91|38.74|38.75|38.58|39.03|38.86|38.7|38.53|384
1732024800000|2024-11-19 14:00:00|38.76|38.59|38.89|38.72|38.98|38.81|38.67|38.5|330
1732025100000|2024-11-19 14:05:00|38.9|38.73|39.15|38.98|39.21|39.04|38.64|38.47|334
1732025400000|2024-11-19 14:10:00|39.17|39|39.21|39.04|39.23|39.06|39.02|38.85|335
1732025700000|2024-11-19 14:15:00|39.23|39.06|38.98|38.81|39.29|39.12|38.98|38.81|256
1732026000000|2024-11-19 14:20:00|38.96|38.79|39.07|38.9|39.11|38.94|38.89|38.72|347
1732026300000|2024-11-19 14:25:00|39.08|38.91|39.27|39.1|39.41|39.24|39.03|38.86|246
1732026600000|2024-11-19 14:30:00|39.28|39.11|38.96|38.79|39.39|39.22|38.89|38.72|347
1732026900000|2024-11-19 14:35:00|38.97|38.8|39.16|38.99|39.17|39|38.79|38.62|360
1732027200000|2024-11-19 14:40:00|39.15|38.98|39.31|39.14|39.32|39.15|39.08|38.91|275
1732027500000|2024-11-19 14:45:00|39.3|39.13|39.32|39.15|39.46|39.29|39.14|38.97|318
1732027800000|2024-11-19 14:50:00|39.33|39.16|39.03|38.86|39.35|39.18|38.96|38.79|281
1732028100000|2024-11-19 14:55:00|39.02|38.85|38.94|38.77|39.09|38.92|38.88|38.71|217
1732028400000|2024-11-19 15:00:00|38.95|38.78|39.14|38.97|39.18|39.01|38.88|38.71|293
1732028700000|2024-11-19 15:05:00|39.15|38.98|39.21|39.04|39.22|39.05|38.99|38.82|233
1732029000000|2024-11-19 15:10:00|39.22|39.05|39.15|38.98|39.26|39.09|39.05|38.88|254
1732029300000|2024-11-19 15:15:00|39.19|39.02|39.06|38.89|39.19|39.02|39|38.83|220
1732029600000|2024-11-19 15:20:00|39.05|38.88|38.95|38.78|39.05|38.88|38.86|38.69|202
1732029900000|2024-11-19 15:25:00|38.96|38.79|38.93|38.76|39.11|38.94|38.89|38.72|281
1732030200000|2024-11-19 15:30:00|38.92|38.75|39.09|38.92|39.14|38.97|38.71|38.54|294
1732030500000|2024-11-19 15:35:00|39.07|38.9|39.29|39.12|39.39|39.22|39.01|38.84|303
1732030800000|2024-11-19 15:40:00|39.3|39.13|39.31|39.14|39.33|39.16|39.19|39.02|249
1732031100000|2024-11-19 15:45:00|39.23|39.06|39.42|39.25|39.43|39.26|39.2|39.03|167
1732031400000|2024-11-19 15:50:00|39.43|39.26|39.32|39.15|39.55|39.38|39.31|39.14|248
1732031700000|2024-11-19 15:55:00|39.31|39.14|39.57|39.4|39.69|39.52|39.31|39.14|290
1732032000000|2024-11-19 16:00:00|39.56|39.39|39.61|39.44|39.83|39.66|39.54|39.37|324
1732032300000|2024-11-19 16:05:00|39.62|39.45|39.48|39.31|39.68|39.51|39.42|39.25|273
1732032600000|2024-11-19 16:10:00|39.47|39.3|39.63|39.46|39.65|39.48|39.43|39.26|186
1732032900000|2024-11-19 16:15:00|39.55|39.38|39.57|39.4|39.67|39.5|39.47|39.3|230
1732033200000|2024-11-19 16:20:00|39.56|39.39|39.65|39.48|39.65|39.48|39.48|39.31|137
1732033500000|2024-11-19 16:25:00|39.63|39.46|39.96|39.79|40.03|39.86|39.59|39.42|210
1732033800000|2024-11-19 16:30:00|39.89|39.72|39.57|39.4|40.05|39.88|39.56|39.39|270
1732034100000|2024-11-19 16:35:00|39.56|39.39|39.74|39.57|39.86|39.69|39.56|39.39|226
1732034400000|2024-11-19 16:40:00|39.73|39.56|40.09|39.92|40.1|39.93|39.73|39.56|216
1732034700000|2024-11-19 16:45:00|40.08|39.91|40.18|40.01|40.25|40.08|40.08|39.91|320
1732035000000|2024-11-19 16:50:00|40.17|40|39.95|39.78|40.31|40.14|39.9|39.73|340
1732035300000|2024-11-19 16:55:00|39.94|39.77|40.02|39.85|40.13|39.96|39.94|39.77|226
1732035600000|2024-11-19 17:00:00|40.03|39.86|39.89|39.72|40.05|39.88|39.85|39.68|262
1732035900000|2024-11-19 17:05:00|39.9|39.73|40.25|40.08|40.26|40.09|39.9|39.73|234
1732036200000|2024-11-19 17:10:00|40.26|40.09|40.02|39.85|40.32|40.15|39.95|39.78|280
1732036500000|2024-11-19 17:15:00|40.06|39.89|40.08|39.91|40.18|40.01|39.97|39.8|239
1732036800000|2024-11-19 17:20:00|40.09|39.92|40.1|39.93|40.19|40.02|39.93|39.76|145
1732037100000|2024-11-19 17:25:00|40.11|39.94|40.19|40.02|40.27|40.1|40.1|39.93|283
1732037400000|2024-11-19 17:30:00|40.15|39.98|40.19|40.02|40.19|40.02|39.97|39.8|222
1732037700000|2024-11-19 17:35:00|40.18|40.01|40.21|40.04|40.45|40.28|40.18|40.01|289
1732038000000|2024-11-19 17:40:00|40.22|40.05|40.04|39.87|40.26|40.09|40.02|39.85|259
1732038300000|2024-11-19 17:45:00|40.08|39.91|40.05|39.88|40.14|39.97|39.86|39.69|219
1732038600000|2024-11-19 17:50:00|40.06|39.89|40.08|39.91|40.24|40.07|40.05|39.88|196
1732038900000|2024-11-19 17:55:00|40.1|39.93|40.25|40.08|40.26|40.09|40.1|39.93|127
1732039200000|2024-11-19 18:00:00|40.23|40.06|40.24|40.07|40.32|40.15|40.12|39.95|227
1732039500000|2024-11-19 18:05:00|40.25|40.08|40.52|40.35|40.54|40.37|40.25|40.08|261
1732039800000|2024-11-19 18:10:00|40.53|40.36|40.61|40.44|40.61|40.44|40.47|40.3|254
1732040100000|2024-11-19 18:15:00|40.62|40.45|40.87|40.7|40.87|40.7|40.58|40.41|359
1732040400000|2024-11-19 18:20:00|40.86|40.69|41.09|40.92|41.21|41.04|40.77|40.6|411
1732040700000|2024-11-19 18:25:00|41.08|40.91|41.32|41.15|41.32|41.15|40.94|40.77|457
1732041000000|2024-11-19 18:30:00|41.38|41.21|41.77|41.6|41.77|41.6|41.3|41.13|365
1732041300000|2024-11-19 18:35:00|41.76|41.59|41.81|41.64|42.13|41.96|41.66|41.49|390
1732041600000|2024-11-19 18:40:00|41.8|41.63|41.49|41.32|41.83|41.66|41.43|41.26|287
1732041900000|2024-11-19 18:45:00|41.44|41.27|41.4|41.23|41.66|41.49|41.34|41.17|390
1732042200000|2024-11-19 18:50:00|41.41|41.24|41.53|41.36|41.63|41.46|41.27|41.1|339
1732042500000|2024-11-19 18:55:00|41.52|41.35|41.4|41.23|41.65|41.48|41.36|41.19|321
1732042800000|2024-11-19 19:00:00|41.39|41.22|40.96|40.79|41.58|41.41|40.89|40.72|392
1732043100000|2024-11-19 19:05:00|40.97|40.8|40.97|40.8|41.1|40.93|40.81|40.64|347
1732043400000|2024-11-19 19:10:00|40.98|40.81|41.22|41.05|41.36|41.19|40.98|40.81|330
1732043700000|2024-11-19 19:15:00|41.23|41.06|41.2|41.03|41.34|41.17|41.08|40.91|312
1732044000000|2024-11-19 19:20:00|41.21|41.04|40.99|40.82|41.24|41.07|40.91|40.74|261
1732044300000|2024-11-19 19:25:00|41|40.83|41.18|41.01|41.31|41.14|40.96|40.79|291
1732044600000|2024-11-19 19:30:00|41.19|41.02|41.03|40.86|41.25|41.08|40.99|40.82|242
1732044900000|2024-11-19 19:35:00|41.02|40.85|41.06|40.89|41.12|40.95|40.96|40.79|204
1732045200000|2024-11-19 19:40:00|41.05|40.88|41.12|40.95|41.26|41.09|41.03|40.86|207
1732045500000|2024-11-19 19:45:00|41.13|40.96|40.82|40.65|41.14|40.97|40.76|40.59|206
1732045800000|2024-11-19 19:50:00|40.81|40.64|40.77|40.6|40.9|40.73|40.72|40.55|177
1732046100000|2024-11-19 19:55:00|40.78|40.61|40.59|40.42|40.78|40.61|40.46|40.29|210
1732046400000|2024-11-19 20:00:00|40.62|40.45|40.69|40.52|40.71|40.54|40.39|40.22|214
1732046700000|2024-11-19 20:05:00|40.68|40.51|40.73|40.56|40.84|40.67|40.65|40.48|174
1732047000000|2024-11-19 20:10:00|40.76|40.59|40.65|40.48|40.83|40.66|40.61|40.44|204
1732047300000|2024-11-19 20:15:00|40.51|40.34|40.37|40.2|40.51|40.34|40.34|40.17|13
1732047600000|2024-11-19 20:20:00|40.36|40.19|40.08|39.91|40.38|40.21|40.04|39.87|215
1732047900000|2024-11-19 20:25:00|40.09|39.92|40.11|39.94|40.13|39.96|39.87|39.7|293
1732048200000|2024-11-19 20:30:00|40.14|39.97|39.81|39.64|40.2|40.03|39.75|39.58|369
1732048500000|2024-11-19 20:35:00|39.8|39.63|39.78|39.61|39.87|39.7|39.73|39.56|256
1732048800000|2024-11-19 20:40:00|39.77|39.6|39.83|39.66|39.84|39.67|39.6|39.43|220
1732049100000|2024-11-19 20:45:00|39.78|39.61|39.11|38.94|39.83|39.66|39.1|38.93|369
1732049400000|2024-11-19 20:50:00|39.12|38.95|38.76|38.59|39.13|38.96|38.74|38.57|381
1732049700000|2024-11-19 20:55:00|38.77|38.6|39.2|39.03|39.32|39.15|38.73|38.56|364
1732050000000|2024-11-19 21:00:00|39.28|39.11|39.19|39.02|39.46|39.29|39.05|38.88|362
1732050300000|2024-11-19 21:05:00|39.18|39.01|38.9|38.73|39.19|39.02|38.75|38.58|263
1732050600000|2024-11-19 21:10:00|38.91|38.74|39.01|38.84|39.04|38.87|38.78|38.61|286
1732050900000|2024-11-19 21:15:00|38.95|38.78|38.75|38.58|39.09|38.92|38.61|38.44|326
1732051200000|2024-11-19 21:20:00|38.74|38.57|38.67|38.5|38.8|38.63|38.6|38.43|286
1732051500000|2024-11-19 21:25:00|38.68|38.51|39.11|38.94|39.22|39.05|38.67|38.5|285
1732051800000|2024-11-19 21:30:00|39.13|38.96|38.89|38.72|39.3|39.13|38.85|38.68|289
1732052100000|2024-11-19 21:35:00|38.9|38.73|38.58|38.41|38.93|38.76|38.55|38.38|250
1732052400000|2024-11-19 21:40:00|38.59|38.42|38.92|38.75|38.93|38.76|38.56|38.39|225
1732052700000|2024-11-19 21:45:00|38.93|38.76|39.09|38.92|39.15|38.98|38.84|38.67|213
1732053000000|2024-11-19 21:50:00|39.08|38.91|39.11|38.94|39.16|38.99|39.03|38.86|94
1732053300000|2024-11-19 21:55:00|39.12|38.95|39.07|38.9|39.12|38.95|39.04|38.87|24
1732053600000|2024-11-19 22:00:00|39.06|38.89|39.11|38.94|39.25|39.08|38.99|38.82|243
1732053900000|2024-11-19 22:05:00|39.1|38.93|38.97|38.8|39.14|38.97|38.95|38.78|264
1732054200000|2024-11-19 22:10:00|38.96|38.79|39.05|38.88|39.06|38.89|38.79|38.62|218
1732054500000|2024-11-19 22:15:00|39.04|38.87|38.91|38.74|39.07|38.9|38.88|38.71|244
1732054800000|2024-11-19 22:20:00|38.92|38.75|38.5|38.33|38.93|38.76|38.5|38.33|165
1732055100000|2024-11-19 22:25:00|38.51|38.34|38.35|38.18|38.61|38.44|38.27|38.1|239
1732055400000|2024-11-19 22:30:00|38.36|38.19|38.23|38.06|38.38|38.21|38.07|37.9|307
1732055700000|2024-11-19 22:35:00|38.22|38.05|38.15|37.98|38.25|38.08|38.1|37.93|197
1732056000000|2024-11-19 22:40:00|38.16|37.99|38.48|38.31|38.48|38.31|38.11|37.94|163
1732056300000|2024-11-19 22:45:00|38.49|38.32|38.67|38.5|38.73|38.56|38.48|38.31|132
1732056600000|2024-11-19 22:50:00|38.68|38.51|38.64|38.47|38.73|38.56|38.5|38.33|177
1732056900000|2024-11-19 22:55:00|38.63|38.46|38.71|38.54|38.77|38.6|38.57|38.4|165
1732057200000|2024-11-19 23:00:00|38.75|38.58|38.72|38.55|38.78|38.61|38.6|38.43|219
1732057500000|2024-11-19 23:05:00|38.71|38.54|38.87|38.7|38.88|38.71|38.59|38.42|187
1732057800000|2024-11-19 23:10:00|38.86|38.69|38.78|38.61|38.95|38.78|38.64|38.47|260
1732058100000|2024-11-19 23:15:00|38.77|38.6|38.89|38.72|39.03|38.86|38.7|38.53|214
1732058400000|2024-11-19 23:20:00|38.88|38.71|38.88|38.71|38.96|38.79|38.85|38.68|125
1732058700000|2024-11-19 23:25:00|38.87|38.7|38.95|38.78|38.95|38.78|38.81|38.64|73
1732059000000|2024-11-19 23:30:00|39.01|38.84|39.09|38.92|39.12|38.95|38.95|38.78|105
1732059300000|2024-11-19 23:35:00|39.07|38.9|39.19|39.02|39.2|39.03|39.07|38.9|54
1732059600000|2024-11-19 23:40:00|39.2|39.03|39.21|39.04|39.31|39.14|39.2|39.03|115
1732059900000|2024-11-19 23:45:00|39.2|39.03|39.16|38.99|39.2|39.03|39.1|38.93|101
1732060200000|2024-11-19 23:50:00|39.15|38.98|39.19|39.02|39.28|39.11|39.14|38.97|164
1732060500000|2024-11-19 23:55:00|39.2|39.03|39.21|39.04|39.24|39.07|39.19|39.02|140
1732060800000|2024-11-20 00:00:00|39.2|39.03|39.07|38.9|39.23|39.06|38.94|38.77|267
1732061100000|2024-11-20 00:05:00|39.06|38.89|39.11|38.94|39.13|38.96|39.03|38.86|214
1732061400000|2024-11-20 00:10:00|39.1|38.93|38.78|38.61|39.11|38.94|38.78|38.61|136
1732061700000|2024-11-20 00:15:00|38.76|38.59|38.86|38.69|39.01|38.84|38.76|38.59|240
1732062000000|2024-11-20 00:20:00|38.85|38.68|38.81|38.64|38.95|38.78|38.78|38.61|193
1732062300000|2024-11-20 00:25:00|38.82|38.65|38.63|38.46|38.85|38.68|38.63|38.46|151
1732062600000|2024-11-20 00:30:00|38.56|38.39|38.62|38.45|38.68|38.51|38.52|38.35|121
1732062900000|2024-11-20 00:35:00|38.63|38.46|38.81|38.64|38.91|38.74|38.58|38.41|149
1732063200000|2024-11-20 00:40:00|38.82|38.65|38.91|38.74|38.93|38.76|38.78|38.61|61
1732063500000|2024-11-20 00:45:00|38.83|38.66|38.78|38.61|38.83|38.66|38.75|38.58|34
1732063800000|2024-11-20 00:50:00|38.77|38.6|38.81|38.64|38.92|38.75|38.71|38.54|126
1732064100000|2024-11-20 00:55:00|38.82|38.65|38.68|38.51|38.87|38.7|38.68|38.51|93
1732064400000|2024-11-20 01:00:00|38.69|38.52|38.98|38.81|38.99|38.82|38.68|38.51|109
1732064700000|2024-11-20 01:05:00|38.97|38.8|38.88|38.71|38.98|38.81|38.86|38.69|117
1732065000000|2024-11-20 01:10:00|38.89|38.72|38.84|38.67|38.91|38.74|38.73|38.56|99
1732065300000|2024-11-20 01:15:00|38.88|38.71|38.51|38.34|38.88|38.71|38.5|38.33|168
1732065600000|2024-11-20 01:20:00|38.52|38.35|38.38|38.21|38.59|38.42|38.38|38.21|116
1732065900000|2024-11-20 01:25:00|38.37|38.2|38.34|38.17|38.38|38.21|38.3|38.13|81
1732066200000|2024-11-20 01:30:00|38.32|38.15|38.5|38.33|38.5|38.33|38.13|37.96|152
1732066500000|2024-11-20 01:35:00|38.49|38.32|38.59|38.42|38.6|38.43|38.4|38.23|136
1732066800000|2024-11-20 01:40:00|38.6|38.43|38.41|38.24|38.61|38.44|38.38|38.21|117
1732067100000|2024-11-20 01:45:00|38.42|38.25|38.47|38.3|38.55|38.38|38.33|38.16|148
1732067400000|2024-11-20 01:50:00|38.46|38.29|38.5|38.33|38.7|38.53|38.46|38.29|156
1732067700000|2024-11-20 01:55:00|38.51|38.34|38.61|38.44|38.61|38.44|38.47|38.3|141
1732068000000|2024-11-20 02:00:00|38.6|38.43|38.61|38.44|38.72|38.55|38.56|38.39|143
1732068300000|2024-11-20 02:05:00|38.62|38.45|38.49|38.32|38.67|38.5|38.36|38.19|189
1732068600000|2024-11-20 02:10:00|38.48|38.31|38.55|38.38|38.61|38.44|38.42|38.25|198
1732068900000|2024-11-20 02:15:00|38.56|38.39|38.61|38.44|38.63|38.46|38.34|38.17|237
1732069200000|2024-11-20 02:20:00|38.6|38.43|38.76|38.59|38.76|38.59|38.55|38.38|191
1732069500000|2024-11-20 02:25:00|38.75|38.58|38.7|38.53|38.86|38.69|38.7|38.53|127
1732069800000|2024-11-20 02:30:00|38.78|38.61|38.56|38.39|38.78|38.61|38.51|38.34|219
1732070100000|2024-11-20 02:35:00|38.58|38.41|38.54|38.37|38.66|38.49|38.46|38.29|206
1732070400000|2024-11-20 02:40:00|38.53|38.36|38.59|38.42|38.59|38.42|38.5|38.33|192
1732070700000|2024-11-20 02:45:00|38.55|38.38|38.57|38.4|38.62|38.45|38.41|38.24|155
1732071000000|2024-11-20 02:50:00|38.56|38.39|38.39|38.22|38.56|38.39|38.38|38.21|114
1732071300000|2024-11-20 02:55:00|38.41|38.24|38.21|38.04|38.48|38.31|38.2|38.03|163
1732071600000|2024-11-20 03:00:00|38.23|38.06|37.87|37.7|38.27|38.1|37.8|37.63|218
1732071900000|2024-11-20 03:05:00|37.89|37.72|38.08|37.91|38.08|37.91|37.81|37.64|166
1732072200000|2024-11-20 03:10:00|38.09|37.92|38.13|37.96|38.24|38.07|38|37.83|154
1732072500000|2024-11-20 03:15:00|38.18|38.01|38.02|37.85|38.23|38.06|38.01|37.84|290
1732072800000|2024-11-20 03:20:00|38.03|37.86|38.01|37.84|38.07|37.9|37.95|37.78|243
1732073100000|2024-11-20 03:25:00|38|37.83|38.08|37.91|38.11|37.94|37.99|37.82|113
1732073400000|2024-11-20 03:30:00|38.05|37.88|37.7|37.53|38.08|37.91|37.69|37.52|173
1732073700000|2024-11-20 03:35:00|37.71|37.54|38.19|38.02|38.2|38.03|37.71|37.54|175
1732074000000|2024-11-20 03:40:00|38.2|38.03|38.36|38.19|38.44|38.27|38.09|37.92|243
1732074300000|2024-11-20 03:45:00|38.37|38.2|38.48|38.31|38.51|38.34|38.35|38.18|260
1732074600000|2024-11-20 03:50:00|38.47|38.3|38.37|38.2|38.51|38.34|38.35|38.18|196
1732074900000|2024-11-20 03:55:00|38.38|38.21|38.42|38.25|38.47|38.3|38.33|38.16|126
1732075200000|2024-11-20 04:00:00|38.41|38.24|38.28|38.11|38.42|38.25|38.23|38.06|173
1732075500000|2024-11-20 04:05:00|38.29|38.12|38.32|38.15|38.4|38.23|38.2|38.03|153
1732075800000|2024-11-20 04:10:00|38.33|38.16|38.43|38.26|38.46|38.29|38.27|38.1|188
1732076100000|2024-11-20 04:15:00|38.42|38.25|38.45|38.28|38.46|38.29|38.24|38.07|153
1732076400000|2024-11-20 04:20:00|38.44|38.27|38.56|38.39|38.57|38.4|38.43|38.26|119
1732076700000|2024-11-20 04:25:00|38.55|38.38|38.62|38.45|38.69|38.52|38.49|38.32|109
1732077000000|2024-11-20 04:30:00|38.61|38.44|38.55|38.38|38.69|38.52|38.53|38.36|163
1732077300000|2024-11-20 04:35:00|38.56|38.39|38.69|38.52|38.69|38.52|38.49|38.32|166
1732077600000|2024-11-20 04:40:00|38.68|38.51|38.65|38.48|38.69|38.52|38.59|38.42|139
1732077900000|2024-11-20 04:45:00|38.67|38.5|38.72|38.55|38.77|38.6|38.63|38.46|156
1732078200000|2024-11-20 04:50:00|38.71|38.54|38.67|38.5|38.71|38.54|38.6|38.43|91
1732078500000|2024-11-20 04:55:00|38.66|38.49|38.62|38.45|38.74|38.57|38.6|38.43|86
1732078800000|2024-11-20 05:00:00|38.61|38.44|38.54|38.37|38.66|38.49|38.47|38.3|141
1732079100000|2024-11-20 05:05:00|38.53|38.36|38.59|38.42|38.59|38.42|38.47|38.3|176
1732079400000|2024-11-20 05:10:00|38.58|38.41|38.61|38.44|38.67|38.5|38.53|38.36|106
1732079700000|2024-11-20 05:15:00|38.6|38.43|38.7|38.53|38.75|38.58|38.53|38.36|135
1732080000000|2024-11-20 05:20:00|38.71|38.54|38.86|38.69|38.9|38.73|38.7|38.53|155
1732080300000|2024-11-20 05:25:00|38.87|38.7|38.97|38.8|39|38.83|38.85|38.68|134
1732080600000|2024-11-20 05:30:00|38.96|38.79|38.91|38.74|39.05|38.88|38.89|38.72|183
1732080900000|2024-11-20 05:35:00|38.92|38.75|38.8|38.63|38.92|38.75|38.79|38.62|190
1732081200000|2024-11-20 05:40:00|38.79|38.62|38.86|38.69|38.89|38.72|38.77|38.6|135
1732081500000|2024-11-20 05:45:00|38.85|38.68|39|38.83|39|38.83|38.78|38.61|140
1732081800000|2024-11-20 05:50:00|38.99|38.82|38.99|38.82|39.08|38.91|38.99|38.82|141
1732082100000|2024-11-20 05:55:00|39|38.83|39.04|38.87|39.04|38.87|38.96|38.79|67
1732082400000|2024-11-20 06:00:00|39.11|38.94|39.21|39.04|39.22|39.05|39.11|38.94|20
1732082700000|2024-11-20 06:05:00|39.22|39.05|39.11|38.94|39.32|39.15|39.11|38.94|156
1732083000000|2024-11-20 06:10:00|39.12|38.95|39.23|39.06|39.23|39.06|39.08|38.91|71
1732083300000|2024-11-20 06:15:00|39|38.83|38.95|38.78|39.06|38.89|38.93|38.76|220
1732083600000|2024-11-20 06:20:00|38.94|38.77|39.1|38.93|39.1|38.93|38.94|38.77|130
1732083900000|2024-11-20 06:25:00|39.09|38.92|39.07|38.9|39.14|38.97|39.07|38.9|141
1732084200000|2024-11-20 06:30:00|39.02|38.85|38.88|38.71|39.09|38.92|38.86|38.69|112
1732084500000|2024-11-20 06:35:00|38.87|38.7|38.89|38.72|38.96|38.79|38.83|38.66|117
1732084800000|2024-11-20 06:40:00|38.88|38.71|38.8|38.63|38.94|38.77|38.72|38.55|125
1732085100000|2024-11-20 06:45:00|38.84|38.67|38.88|38.71|38.88|38.71|38.81|38.64|50
1732085400000|2024-11-20 06:50:00|38.9|38.73|38.9|38.73|38.93|38.76|38.88|38.71|65
1732085700000|2024-11-20 06:55:00|38.91|38.74|38.82|38.65|38.93|38.76|38.79|38.62|117
1732086000000|2024-11-20 07:00:00|38.78|38.61|38.71|38.54|38.9|38.73|38.68|38.51|111
1732086300000|2024-11-20 07:05:00|38.72|38.55|38.81|38.64|38.83|38.66|38.69|38.52|126
1732086600000|2024-11-20 07:10:00|38.8|38.63|38.92|38.75|38.92|38.75|38.75|38.58|85
1732086900000|2024-11-20 07:15:00|38.93|38.76|39.07|38.9|39.09|38.92|38.88|38.71|133
1732087200000|2024-11-20 07:20:00|39.06|38.89|39.06|38.89|39.1|38.93|38.96|38.79|156
1732087500000|2024-11-20 07:25:00|39.05|38.88|38.98|38.81|39.06|38.89|38.93|38.76|92
1732087800000|2024-11-20 07:30:00|38.99|38.82|38.9|38.73|39.04|38.87|38.89|38.72|132
1732088100000|2024-11-20 07:35:00|38.89|38.72|39.01|38.84|39.06|38.89|38.89|38.72|107
1732088400000|2024-11-20 07:40:00|39.02|38.85|38.97|38.8|39.03|38.86|38.92|38.75|92
1732088700000|2024-11-20 07:45:00|38.96|38.79|38.98|38.81|39.04|38.87|38.95|38.78|83
1732089000000|2024-11-20 07:50:00|38.99|38.82|39.01|38.84|39.1|38.93|38.98|38.81|86
1732089300000|2024-11-20 07:55:00|39.02|38.85|39.08|38.91|39.09|38.92|39.01|38.84|79
1732089600000|2024-11-20 08:00:00|39.07|38.9|39.06|38.89|39.12|38.95|38.98|38.81|127
1732089900000|2024-11-20 08:05:00|39.05|38.88|39.39|39.22|39.46|39.29|39.04|38.87|182
1732090200000|2024-11-20 08:10:00|39.38|39.21|39.28|39.11|39.42|39.25|39.26|39.09|188
1732090500000|2024-11-20 08:15:00|39.27|39.1|39.34|39.17|39.42|39.25|39.26|39.09|182
1732090800000|2024-11-20 08:20:00|39.33|39.16|39.2|39.03|39.35|39.18|39.18|39.01|155
1732091100000|2024-11-20 08:25:00|39.21|39.04|39.29|39.12|39.33|39.16|39.18|39.01|79
1732091400000|2024-11-20 08:30:00|39.35|39.18|39.32|39.15|39.38|39.21|39.27|39.1|156
1732091700000|2024-11-20 08:35:00|39.33|39.16|39.48|39.31|39.48|39.31|39.32|39.15|80
1732092000000|2024-11-20 08:40:00|39.49|39.32|39.61|39.44|39.63|39.46|39.49|39.32|87
1732092300000|2024-11-20 08:45:00|39.59|39.42|39.51|39.34|39.59|39.42|39.4|39.23|172
1732092600000|2024-11-20 08:50:00|39.5|39.33|39.51|39.34|39.59|39.42|39.49|39.32|169
1732092900000|2024-11-20 08:55:00|39.5|39.33|39.32|39.15|39.52|39.35|39.32|39.15|133
1732093200000|2024-11-20 09:00:00|39.36|39.19|39.29|39.12|39.45|39.28|39.27|39.1|160
1732093500000|2024-11-20 09:05:00|39.3|39.13|39.2|39.03|39.35|39.18|39.04|38.87|193
1732093800000|2024-11-20 09:10:00|39.19|39.02|39.38|39.21|39.38|39.21|39.18|39.01|172
1732094100000|2024-11-20 09:15:00|39.35|39.18|39.49|39.32|39.52|39.35|39.29|39.12|209
1732094400000|2024-11-20 09:20:00|39.48|39.31|39.37|39.2|39.67|39.5|39.36|39.19|207
1732094700000|2024-11-20 09:25:00|39.38|39.21|39.25|39.08|39.45|39.28|39.25|39.08|174
1732095000000|2024-11-20 09:30:00|39.31|39.14|39.15|38.98|39.35|39.18|39.15|38.98|157
1732095300000|2024-11-20 09:35:00|39.14|38.97|39.18|39.01|39.27|39.1|39.12|38.95|232
1732095600000|2024-11-20 09:40:00|39.17|39|39.25|39.08|39.27|39.1|39.16|38.99|173
1732095900000|2024-11-20 09:45:00|39.24|39.07|39.17|39|39.28|39.11|39.16|38.99|93
1732096200000|2024-11-20 09:50:00|39.18|39.01|39|38.83|39.21|39.04|38.99|38.82|156
1732096500000|2024-11-20 09:55:00|39.01|38.84|39.04|38.87|39.11|38.94|38.99|38.82|134
1732096800000|2024-11-20 10:00:00|39.05|38.88|39.13|38.96|39.13|38.96|38.99|38.82|140
1732097100000|2024-11-20 10:05:00|39.14|38.97|39.18|39.01|39.23|39.06|39.11|38.94|103
1732097400000|2024-11-20 10:10:00|39.19|39.02|39.18|39.01|39.23|39.06|39.16|38.99|112
1732097700000|2024-11-20 10:15:00|39.21|39.04|39.31|39.14|39.36|39.19|39.21|39.04|130
1732098000000|2024-11-20 10:20:00|39.3|39.13|39.42|39.25|39.42|39.25|39.22|39.05|156
1732098300000|2024-11-20 10:25:00|39.41|39.24|39.29|39.12|39.41|39.24|39.28|39.11|162
1732098600000|2024-11-20 10:30:00|39.27|39.1|39.38|39.21|39.4|39.23|39.17|39|176
1732098900000|2024-11-20 10:35:00|39.36|39.19|39.41|39.24|39.43|39.26|39.26|39.09|187
1732099200000|2024-11-20 10:40:00|39.4|39.23|39.49|39.32|39.49|39.32|39.39|39.22|148
1732099500000|2024-11-20 10:45:00|39.48|39.31|39.34|39.17|39.49|39.32|39.34|39.17|99
1732099800000|2024-11-20 10:50:00|39.3|39.13|39.27|39.1|39.38|39.21|39.27|39.1|141
1732100100000|2024-11-20 10:55:00|39.23|39.06|39.15|38.98|39.25|39.08|39.12|38.95|115
1732100400000|2024-11-20 11:00:00|39.12|38.95|38.89|38.72|39.15|38.98|38.88|38.71|124
1732100700000|2024-11-20 11:05:00|38.88|38.71|38.83|38.66|38.95|38.78|38.78|38.61|166
1732101000000|2024-11-20 11:10:00|38.82|38.65|38.56|38.39|38.92|38.75|38.5|38.33|216
1732101300000|2024-11-20 11:15:00|38.57|38.4|38.75|38.58|38.78|38.61|38.57|38.4|132
1732101600000|2024-11-20 11:20:00|38.74|38.57|38.77|38.6|38.87|38.7|38.73|38.56|110
1732101900000|2024-11-20 11:25:00|38.76|38.59|38.85|38.68|38.88|38.71|38.72|38.55|98
1732102200000|2024-11-20 11:30:00|38.86|38.69|38.84|38.67|38.98|38.81|38.79|38.62|80
1732102500000|2024-11-20 11:35:00|38.83|38.66|38.85|38.68|38.9|38.73|38.7|38.53|109
1732103100000|2024-11-20 11:45:00|38.82|38.65|39.01|38.84|39.01|38.84|38.77|38.6|69
1732103400000|2024-11-20 11:50:00|39.02|38.85|39.03|38.86|39.12|38.95|38.99|38.82|164
1732103700000|2024-11-20 11:55:00|39.05|38.88|39.01|38.84|39.09|38.92|38.98|38.81|108
1732104000000|2024-11-20 12:00:00|39.04|38.87|38.95|38.78|39.08|38.91|38.91|38.74|238
1732104300000|2024-11-20 12:05:00|38.94|38.77|38.84|38.67|39.06|38.89|38.84|38.67|191
1732104600000|2024-11-20 12:10:00|38.83|38.66|38.93|38.76|38.98|38.81|38.67|38.5|276
1732104900000|2024-11-20 12:15:00|38.92|38.75|38.75|38.58|38.95|38.78|38.7|38.53|358
1732105200000|2024-11-20 12:20:00|38.76|38.59|38.79|38.62|38.8|38.63|38.67|38.5|103
1732105500000|2024-11-20 12:25:00|38.78|38.61|38.85|38.68|38.87|38.7|38.74|38.57|210
1732105800000|2024-11-20 12:30:00|38.84|38.67|38.66|38.49|38.89|38.72|38.65|38.48|161
1732106100000|2024-11-20 12:35:00|38.67|38.5|38.86|38.69|38.88|38.71|38.66|38.49|261
1732106400000|2024-11-20 12:40:00|38.84|38.67|38.72|38.55|38.85|38.68|38.71|38.54|200
1732106700000|2024-11-20 12:45:00|38.68|38.51|38.3|38.13|38.68|38.51|38.25|38.08|247
1732107000000|2024-11-20 12:50:00|38.31|38.14|38.54|38.37|38.55|38.38|38.17|38|160
1732107300000|2024-11-20 12:55:00|38.55|38.38|38.5|38.33|38.59|38.42|38.48|38.31|131
1732107600000|2024-11-20 13:00:00|38.51|38.34|38.4|38.23|38.65|38.48|38.36|38.19|189
1732107900000|2024-11-20 13:05:00|38.41|38.24|38.67|38.5|38.68|38.51|38.41|38.24|150
1732108200000|2024-11-20 13:10:00|38.66|38.49|38.89|38.72|38.91|38.74|38.66|38.49|178
1732108500000|2024-11-20 13:15:00|38.88|38.71|39.13|38.96|39.29|39.12|38.86|38.69|257
1732108800000|2024-11-20 13:20:00|39.14|38.97|39.19|39.02|39.29|39.12|39.02|38.85|273
1732109100000|2024-11-20 13:25:00|39.2|39.03|39.14|38.97|39.21|39.04|39|38.83|201
1732109400000|2024-11-20 13:30:00|39.17|39|39.1|38.93|39.22|39.05|39.04|38.87|280
1732109700000|2024-11-20 13:35:00|39.09|38.92|38.94|38.77|39.18|39.01|38.92|38.75|261
1732110000000|2024-11-20 13:40:00|38.93|38.76|38.94|38.77|39.01|38.84|38.82|38.65|162
1732110300000|2024-11-20 13:45:00|38.95|38.78|39.06|38.89|39.09|38.92|38.94|38.77|183
1732110600000|2024-11-20 13:50:00|39.07|38.9|39|38.83|39.12|38.95|38.98|38.81|143
1732110900000|2024-11-20 13:55:00|38.99|38.82|39.07|38.9|39.08|38.91|38.96|38.79|181
1732111200000|2024-11-20 14:00:00|39.06|38.89|39.46|39.29|39.47|39.3|39.01|38.84|202
1732111500000|2024-11-20 14:05:00|39.45|39.28|39.54|39.37|39.74|39.57|39.34|39.17|323
1732111800000|2024-11-20 14:10:00|39.55|39.38|39.5|39.33|39.74|39.57|39.36|39.19|325
1732112100000|2024-11-20 14:15:00|39.52|39.35|39.46|39.29|39.67|39.5|39.3|39.13|328
1732112400000|2024-11-20 14:20:00|39.47|39.3|39.46|39.29|39.57|39.4|39.35|39.18|336
1732112700000|2024-11-20 14:25:00|39.47|39.3|39.55|39.38|39.66|39.49|39.41|39.24|244
1732113000000|2024-11-20 14:30:00|39.56|39.39|39.46|39.29|39.69|39.52|39.38|39.21|293
1732113300000|2024-11-20 14:35:00|39.47|39.3|39.07|38.9|39.51|39.34|39.05|38.88|326
1732113600000|2024-11-20 14:40:00|39.08|38.91|39.1|38.93|39.17|39|38.91|38.74|253
1732113900000|2024-11-20 14:45:00|39.14|38.97|39.34|39.17|39.42|39.25|39.09|38.92|254
1732114200000|2024-11-20 14:50:00|39.33|39.16|39.22|39.05|39.42|39.25|39.16|38.99|289
1732114500000|2024-11-20 14:55:00|39.21|39.04|39.35|39.18|39.4|39.23|39.14|38.97|240
1732114800000|2024-11-20 15:00:00|39.32|39.15|39.34|39.17|39.43|39.26|39.17|39|232
1732115100000|2024-11-20 15:05:00|39.35|39.18|39.04|38.87|39.37|39.2|39.04|38.87|227
1732115400000|2024-11-20 15:10:00|39.05|38.88|39.17|39|39.25|39.08|39|38.83|219
1732115700000|2024-11-20 15:15:00|39.15|38.98|39.13|38.96|39.24|39.07|39.07|38.9|177
1732116000000|2024-11-20 15:20:00|39.12|38.95|39.12|38.95|39.13|38.96|38.99|38.82|189
1732116300000|2024-11-20 15:25:00|39.11|38.94|39.19|39.02|39.25|39.08|39.11|38.94|142
1732116600000|2024-11-20 15:30:00|39.21|39.04|39.33|39.16|39.33|39.16|39.2|39.03|191
1732116900000|2024-11-20 15:35:00|39.34|39.17|39.45|39.28|39.45|39.28|39.28|39.11|152
1732117200000|2024-11-20 15:40:00|39.44|39.27|39.33|39.16|39.45|39.28|39.17|39|268
1732117500000|2024-11-20 15:45:00|39.34|39.17|39.38|39.21|39.44|39.27|39.25|39.08|197
1732117800000|2024-11-20 15:50:00|39.39|39.22|39.34|39.17|39.44|39.27|39.31|39.14|222
1732118100000|2024-11-20 15:55:00|39.33|39.16|39.37|39.2|39.37|39.2|39.27|39.1|145
1732118400000|2024-11-20 16:00:00|39.36|39.19|39.29|39.12|39.38|39.21|39.19|39.02|172
1732118700000|2024-11-20 16:05:00|39.28|39.11|38.78|38.61|39.3|39.13|38.71|38.54|254
1732119000000|2024-11-20 16:10:00|38.77|38.6|38.55|38.38|38.78|38.61|38.46|38.29|109
1732119300000|2024-11-20 16:15:00|38.52|38.35|38.62|38.45|38.63|38.46|38.37|38.2|192
1732119600000|2024-11-20 16:20:00|38.63|38.46|38.37|38.2|38.66|38.49|38.36|38.19|167
1732119900000|2024-11-20 16:25:00|38.38|38.21|38.01|37.84|38.48|38.31|37.99|37.82|215
1732120200000|2024-11-20 16:30:00|38.02|37.85|37.91|37.74|38.09|37.92|37.4|37.23|312
1732120500000|2024-11-20 16:35:00|37.92|37.75|37.95|37.78|38.06|37.89|37.73|37.56|180
1732120800000|2024-11-20 16:40:00|37.94|37.77|37.96|37.79|38|37.83|37.8|37.63|185
1732121100000|2024-11-20 16:45:00|37.97|37.8|37.79|37.62|38.09|37.92|37.79|37.62|231
1732121400000|2024-11-20 16:50:00|37.8|37.63|38.13|37.96|38.15|37.98|37.74|37.57|237
1732121700000|2024-11-20 16:55:00|38.14|37.97|38.11|37.94|38.23|38.06|38.06|37.89|164
1732122000000|2024-11-20 17:00:00|38.04|37.87|38.39|38.22|38.48|38.31|38.01|37.84|223
1732122300000|2024-11-20 17:05:00|38.4|38.23|38.21|38.04|38.44|38.27|38.15|37.98|194
1732122600000|2024-11-20 17:10:00|38.2|38.03|38|37.83|38.24|38.07|37.98|37.81|176
1732122900000|2024-11-20 17:15:00|38.05|37.88|37.96|37.79|38.21|38.04|37.89|37.72|157
1732123200000|2024-11-20 17:20:00|37.97|37.8|37.79|37.62|37.97|37.8|37.79|37.62|205
1732123500000|2024-11-20 17:25:00|37.8|37.63|37.89|37.72|37.93|37.76|37.79|37.62|273
1732123800000|2024-11-20 17:30:00|37.88|37.71|37.66|37.49|38|37.83|37.65|37.48|166
1732124100000|2024-11-20 17:35:00|37.67|37.5|37.93|37.76|37.93|37.76|37.53|37.36|179
1732124400000|2024-11-20 17:40:00|37.92|37.75|37.96|37.79|37.96|37.79|37.79|37.62|167
1732124700000|2024-11-20 17:45:00|37.97|37.8|37.83|37.66|37.97|37.8|37.76|37.59|180
1732125000000|2024-11-20 17:50:00|37.81|37.64|37.63|37.46|37.9|37.73|37.62|37.45|214
1732125300000|2024-11-20 17:55:00|37.58|37.41|37.33|37.16|37.63|37.46|37.33|37.16|207
1732125600000|2024-11-20 18:00:00|37.34|37.17|37.52|37.35|37.55|37.38|37.17|37|234
1732125900000|2024-11-20 18:05:00|37.53|37.36|37.59|37.42|37.62|37.45|37.38|37.21|227
1732126200000|2024-11-20 18:10:00|37.6|37.43|37.67|37.5|37.67|37.5|37.55|37.38|161
1732126500000|2024-11-20 18:15:00|37.62|37.45|37.35|37.18|37.69|37.52|37.35|37.18|192
1732126800000|2024-11-20 18:20:00|37.36|37.19|37.2|37.03|37.36|37.19|37.09|36.92|280
1732127100000|2024-11-20 18:25:00|37.21|37.04|37.32|37.15|37.38|37.21|37.17|37|208
1732127400000|2024-11-20 18:30:00|37.33|37.16|37.38|37.21|37.48|37.31|37.09|36.92|308
1732127700000|2024-11-20 18:35:00|37.37|37.2|37.25|37.08|37.49|37.32|37.14|36.97|294
1732128000000|2024-11-20 18:40:00|37.26|37.09|37.48|37.31|37.53|37.36|37.26|37.09|217
1732128300000|2024-11-20 18:45:00|37.47|37.3|37.54|37.37|37.6|37.43|37.38|37.21|286
1732128600000|2024-11-20 18:50:00|37.55|37.38|37.53|37.36|37.55|37.38|37.3|37.13|223
1732128900000|2024-11-20 18:55:00|37.52|37.35|37.44|37.27|37.54|37.37|37.43|37.26|147
1732129200000|2024-11-20 19:00:00|37.45|37.28|37.44|37.27|37.48|37.31|37.21|37.04|229
1732129500000|2024-11-20 19:05:00|37.43|37.26|37.04|36.87|37.45|37.28|37.02|36.85|207
1732129800000|2024-11-20 19:10:00|37.03|36.86|37.04|36.87|37.15|36.98|36.96|36.79|210
1732130100000|2024-11-20 19:15:00|37.03|36.86|36.77|36.6|37.08|36.91|36.76|36.59|225
1732130400000|2024-11-20 19:20:00|36.76|36.59|36.63|36.46|36.91|36.74|36.58|36.41|217
1732130700000|2024-11-20 19:25:00|36.62|36.45|36.92|36.75|36.92|36.75|36.61|36.44|205
1732131000000|2024-11-20 19:30:00|36.93|36.76|37.14|36.97|37.16|36.99|36.87|36.7|199
1732131300000|2024-11-20 19:35:00|37.13|36.96|37.2|37.03|37.22|37.05|37.06|36.89|202
1732131900000|2024-11-20 19:45:00|37.4|37.23|37.44|37.27|37.45|37.28|37.37|37.2|57
1732132200000|2024-11-20 19:50:00|37.43|37.26|37.37|37.2|37.44|37.27|37.29|37.12|136
1732132500000|2024-11-20 19:55:00|37.38|37.21|37.32|37.15|37.39|37.22|37.28|37.11|120
1732132800000|2024-11-20 20:00:00|37.31|37.14|37.26|37.09|37.38|37.21|37.18|37.01|169
1732133100000|2024-11-20 20:05:00|37.27|37.1|37.17|37|37.34|37.17|37.14|36.97|191
1732133400000|2024-11-20 20:10:00|37.19|37.02|37.43|37.26|37.45|37.28|37.17|37|164
1732133700000|2024-11-20 20:15:00|37.42|37.25|37.64|37.47|37.65|37.48|37.37|37.2|184
1732134000000|2024-11-20 20:20:00|37.65|37.48|37.74|37.57|37.75|37.58|37.59|37.42|150
1732134300000|2024-11-20 20:25:00|37.75|37.58|37.7|37.53|37.79|37.62|37.66|37.49|130
1732134600000|2024-11-20 20:30:00|37.72|37.55|37.9|37.73|37.9|37.73|37.71|37.54|144
1732134900000|2024-11-20 20:35:00|37.86|37.69|37.84|37.67|37.9|37.73|37.66|37.49|194
1732135200000|2024-11-20 20:40:00|37.85|37.68|37.88|37.71|37.89|37.72|37.79|37.62|258
1732135500000|2024-11-20 20:45:00|37.84|37.67|37.79|37.62|37.85|37.68|37.78|37.61|38
1732135800000|2024-11-20 20:50:00|37.8|37.63|37.82|37.65|37.88|37.71|37.76|37.59|138
1732136100000|2024-11-20 20:55:00|37.84|37.67|37.81|37.64|37.88|37.71|37.72|37.55|154
1732136400000|2024-11-20 21:00:00|37.86|37.69|37.91|37.74|37.94|37.77|37.84|37.67|50
1732136700000|2024-11-20 21:05:00|37.89|37.72|37.88|37.71|37.9|37.73|37.79|37.62|144
1732137000000|2024-11-20 21:10:00|37.87|37.7|37.84|37.67|37.89|37.72|37.82|37.65|82
1732137300000|2024-11-20 21:15:00|37.85|37.68|37.77|37.6|37.95|37.78|37.7|37.53|122
1732137600000|2024-11-20 21:20:00|37.76|37.59|37.81|37.64|37.9|37.73|37.59|37.42|278
1732137900000|2024-11-20 21:25:00|37.8|37.63|37.76|37.59|37.83|37.66|37.73|37.56|200
1732138200000|2024-11-20 21:30:00|37.74|37.57|37.66|37.49|37.78|37.61|37.61|37.44|139
1732138500000|2024-11-20 21:35:00|37.65|37.48|37.75|37.58|37.83|37.66|37.61|37.44|140
1732138800000|2024-11-20 21:40:00|37.74|37.57|37.83|37.66|37.84|37.67|37.69|37.52|115
1732139100000|2024-11-20 21:45:00|37.82|37.65|37.75|37.58|37.83|37.66|37.73|37.56|128
1732139400000|2024-11-20 21:50:00|37.74|37.57|37.75|37.58|37.77|37.6|37.7|37.53|107
1732139700000|2024-11-20 21:55:00|37.76|37.59|37.69|37.52|37.77|37.6|37.68|37.51|33
1732140000000|2024-11-20 22:00:00|37.68|37.51|37.86|37.69|37.87|37.7|37.68|37.51|94
1732140300000|2024-11-20 22:05:00|37.87|37.7|37.88|37.71|38.04|37.87|37.87|37.7|105
1732140600000|2024-11-20 22:10:00|37.89|37.72|38.05|37.88|38.08|37.91|37.88|37.71|82
1732140900000|2024-11-20 22:15:00|38.04|37.87|38.15|37.98|38.16|37.99|38.02|37.85|176
1732141200000|2024-11-20 22:20:00|38.16|37.99|38.12|37.95|38.24|38.07|38.04|37.87|110
1732141500000|2024-11-20 22:25:00|38.13|37.96|38.03|37.86|38.16|37.99|38.02|37.85|63
1732141800000|2024-11-20 22:30:00|38.02|37.85|37.88|37.71|38.02|37.85|37.84|37.67|103
1732142100000|2024-11-20 22:35:00|37.87|37.7|37.83|37.66|37.91|37.74|37.79|37.62|76
1732142400000|2024-11-20 22:40:00|37.84|37.67|37.81|37.64|37.84|37.67|37.75|37.58|58
1732142700000|2024-11-20 22:45:00|37.8|37.63|37.85|37.68|37.85|37.68|37.79|37.62|16
1732143000000|2024-11-20 22:50:00|37.86|37.69|37.97|37.8|37.97|37.8|37.84|37.67|50
1732143300000|2024-11-20 22:55:00|37.96|37.79|37.98|37.81|38.02|37.85|37.94|37.77|85
1732143600000|2024-11-20 23:00:00|38.02|37.85|38.11|37.94|38.11|37.94|38.01|37.84|89
1732143900000|2024-11-20 23:05:00|38.1|37.93|38.04|37.87|38.11|37.94|37.99|37.82|186
1732144200000|2024-11-20 23:10:00|38.05|37.88|38.1|37.93|38.17|38|37.99|37.82|130
1732144500000|2024-11-20 23:15:00|38.04|37.87|37.92|37.75|38.05|37.88|37.9|37.73|131
1732144800000|2024-11-20 23:20:00|37.93|37.76|37.97|37.8|37.99|37.82|37.87|37.7|139
1732145100000|2024-11-20 23:25:00|37.98|37.81|37.97|37.8|38.1|37.93|37.94|37.77|129
1732145400000|2024-11-20 23:30:00|37.98|37.81|38.09|37.92|38.09|37.92|37.95|37.78|128
1732145700000|2024-11-20 23:35:00|38.08|37.91|38.11|37.94|38.11|37.94|37.98|37.81|105
1732146000000|2024-11-20 23:40:00|38.1|37.93|38.06|37.89|38.14|37.97|38.02|37.85|80
1732146300000|2024-11-20 23:45:00|38.06|37.89|37.92|37.75|38.06|37.89|37.91|37.74|120
1732146600000|2024-11-20 23:50:00|37.93|37.76|37.83|37.66|37.94|37.77|37.81|37.64|56
1732146900000|2024-11-20 23:55:00|37.82|37.65|37.9|37.73|37.91|37.74|37.78|37.61|96
1732147200000|2024-11-21 00:00:00|37.91|37.74|38.05|37.88|38.05|37.88|37.83|37.66|179
1732147500000|2024-11-21 00:05:00|38.04|37.87|38.04|37.87|38.05|37.88|37.97|37.8|195
1732147800000|2024-11-21 00:10:00|38.05|37.88|38.13|37.96|38.13|37.96|38.01|37.84|59
1732148400000|2024-11-21 00:20:00|38.38|38.21|38.3|38.13|38.39|38.22|38.28|38.11|157
1732148700000|2024-11-21 00:25:00|38.31|38.14|38.55|38.38|38.56|38.39|38.29|38.12|208
1732149000000|2024-11-21 00:30:00|38.54|38.37|38.48|38.31|38.56|38.39|38.34|38.17|184
1732149300000|2024-11-21 00:35:00|38.49|38.32|38.43|38.26|38.5|38.33|38.39|38.22|127
1732149600000|2024-11-21 00:40:00|38.44|38.27|38.56|38.39|38.58|38.41|38.44|38.27|60
1732149900000|2024-11-21 00:45:00|38.57|38.4|38.61|38.44|38.66|38.49|38.5|38.33|116
1732150200000|2024-11-21 00:50:00|38.63|38.46|38.55|38.38|38.67|38.5|38.49|38.32|87
1732150500000|2024-11-21 00:55:00|38.56|38.39|38.51|38.34|38.56|38.39|38.42|38.25|102
1732150800000|2024-11-21 01:00:00|38.5|38.33|38.37|38.2|38.55|38.38|38.3|38.13|172
1732151100000|2024-11-21 01:05:00|38.36|38.19|38.39|38.22|38.48|38.31|38.33|38.16|94
1732151400000|2024-11-21 01:10:00|38.38|38.21|38.35|38.18|38.41|38.24|38.23|38.06|128
1732151700000|2024-11-21 01:15:00|38.37|38.2|38.48|38.31|38.48|38.31|38.34|38.17|112
1732152000000|2024-11-21 01:20:00|38.49|38.32|38.56|38.39|38.58|38.41|38.49|38.32|66
1732152300000|2024-11-21 01:25:00|38.51|38.34|38.5|38.33|38.56|38.39|38.45|38.28|105
1732152600000|2024-11-21 01:30:00|38.49|38.32|38.32|38.15|38.5|38.33|38.29|38.12|199
1732152900000|2024-11-21 01:35:00|38.31|38.14|38.17|38|38.38|38.21|38.17|38|180
1732153200000|2024-11-21 01:40:00|38.18|38.01|38.28|38.11|38.34|38.17|38.18|38.01|161
1732153500000|2024-11-21 01:45:00|38.29|38.12|38.18|38.01|38.31|38.14|38.17|38|149
1732153800000|2024-11-21 01:50:00|38.17|38|38.19|38.02|38.27|38.1|38.17|38|96
1732154100000|2024-11-21 01:55:00|38.2|38.03|38.14|37.97|38.22|38.05|38.11|37.94|128
1732154400000|2024-11-21 02:00:00|38.1|37.93|38.03|37.86|38.13|37.96|37.92|37.75|184
1732154700000|2024-11-21 02:05:00|38.02|37.85|37.89|37.72|38.02|37.85|37.85|37.68|183
1732155000000|2024-11-21 02:10:00|37.91|37.74|37.95|37.78|37.95|37.78|37.79|37.62|149
1732155300000|2024-11-21 02:15:00|37.96|37.79|37.8|37.63|37.99|37.82|37.63|37.46|234
1732155600000|2024-11-21 02:20:00|37.79|37.62|37.6|37.43|37.88|37.71|37.59|37.42|182
1732155900000|2024-11-21 02:25:00|37.59|37.42|37.34|37.17|37.63|37.46|37.32|37.15|239
1732156200000|2024-11-21 02:30:00|37.39|37.22|37.31|37.14|37.54|37.37|37.31|37.14|246
1732156500000|2024-11-21 02:35:00|37.32|37.15|37.18|37.01|37.48|37.31|37.18|37.01|192
1732156800000|2024-11-21 02:40:00|37.21|37.04|37.05|36.88|37.26|37.09|37.03|36.86|234
1732157100000|2024-11-21 02:45:00|37.06|36.89|37.34|37.17|37.42|37.25|37.05|36.88|225
1732157400000|2024-11-21 02:50:00|37.33|37.16|37.4|37.23|37.43|37.26|37.29|37.12|127
1732157700000|2024-11-21 02:55:00|37.39|37.22|37.45|37.28|37.45|37.28|37.36|37.19|85
1732158000000|2024-11-21 03:00:00|37.45|37.28|37.43|37.26|37.52|37.35|37.29|37.12|112
1732158300000|2024-11-21 03:05:00|37.44|37.27|37.74|37.57|37.77|37.6|37.42|37.25|186
1732158600000|2024-11-21 03:10:00|37.75|37.58|37.76|37.59|37.79|37.62|37.61|37.44|142
1732158900000|2024-11-21 03:15:00|37.75|37.58|37.71|37.54|37.81|37.64|37.57|37.4|174
1732159200000|2024-11-21 03:20:00|37.7|37.53|37.83|37.66|37.83|37.66|37.69|37.52|139
1732159500000|2024-11-21 03:25:00|37.84|37.67|38.19|38.02|38.2|38.03|37.79|37.62|216
1732159800000|2024-11-21 03:30:00|38.23|38.06|38.06|37.89|38.24|38.07|37.89|37.72|400
1732160100000|2024-11-21 03:35:00|38.07|37.9|37.94|37.77|38.12|37.95|37.86|37.69|287
1732160400000|2024-11-21 03:40:00|37.93|37.76|37.8|37.63|38.04|37.87|37.79|37.62|246
1732160700000|2024-11-21 03:45:00|37.81|37.64|37.92|37.75|37.97|37.8|37.8|37.63|234
1732161000000|2024-11-21 03:50:00|37.93|37.76|37.9|37.73|37.95|37.78|37.84|37.67|252
1732161300000|2024-11-21 03:55:00|37.89|37.72|37.74|37.57|37.91|37.74|37.67|37.5|252
1732161600000|2024-11-21 04:00:00|37.73|37.56|37.94|37.77|38.04|37.87|37.71|37.54|245
1732161900000|2024-11-21 04:05:00|37.93|37.76|37.96|37.79|38.05|37.88|37.83|37.66|262
1732162200000|2024-11-21 04:10:00|37.99|37.82|38.06|37.89|38.06|37.89|37.97|37.8|142
1732162500000|2024-11-21 04:15:00|38.07|37.9|37.82|37.65|38.07|37.9|37.75|37.58|249
1732162800000|2024-11-21 04:20:00|37.81|37.64|37.79|37.62|37.87|37.7|37.74|37.57|271
1732163100000|2024-11-21 04:25:00|37.8|37.63|38.04|37.87|38.06|37.89|37.77|37.6|215
1732163400000|2024-11-21 04:30:00|38|37.83|38.5|38.33|38.58|38.41|37.97|37.8|293
1732163700000|2024-11-21 04:35:00|38.51|38.34|38.87|38.7|38.91|38.74|38.43|38.26|339
1732164000000|2024-11-21 04:40:00|38.86|38.69|38.89|38.72|38.99|38.82|38.78|38.61|369
1732164300000|2024-11-21 04:45:00|38.9|38.73|38.75|38.58|39.02|38.85|38.71|38.54|330
1732164600000|2024-11-21 04:50:00|38.76|38.59|38.71|38.54|38.86|38.69|38.69|38.52|201
1732164900000|2024-11-21 04:55:00|38.77|38.6|38.76|38.59|38.78|38.61|38.73|38.56|54
1732165200000|2024-11-21 05:00:00|38.75|38.58|38.95|38.78|38.97|38.8|38.64|38.47|258
1732165500000|2024-11-21 05:05:00|38.96|38.79|39.07|38.9|39.1|38.93|38.91|38.74|315
1732165800000|2024-11-21 05:10:00|39.08|38.91|39.09|38.92|39.09|38.92|39.07|38.9|32
1732166400000|2024-11-21 05:20:00|38.97|38.8|38.84|38.67|38.97|38.8|38.73|38.56|224
1732166700000|2024-11-21 05:25:00|38.83|38.66|38.78|38.61|38.87|38.7|38.76|38.59|91
1732167000000|2024-11-21 05:30:00|38.77|38.6|38.77|38.6|38.9|38.73|38.75|38.58|133
1732167300000|2024-11-21 05:35:00|38.76|38.59|38.56|38.39|38.76|38.59|38.51|38.34|175
1732167600000|2024-11-21 05:40:00|38.55|38.38|38.66|38.49|38.75|38.58|38.55|38.38|80
1732167900000|2024-11-21 05:45:00|38.67|38.5|38.44|38.27|38.68|38.51|38.43|38.26|170
1732168200000|2024-11-21 05:50:00|38.45|38.28|38.38|38.21|38.51|38.34|38.16|37.99|242
1732168500000|2024-11-21 05:55:00|38.37|38.2|38.45|38.28|38.5|38.33|38.3|38.13|133
1732168800000|2024-11-21 06:00:00|38.48|38.31|38.32|38.15|38.48|38.31|38.23|38.06|323
1732169100000|2024-11-21 06:05:00|38.33|38.16|38.32|38.15|38.37|38.2|38.19|38.02|303
1732169400000|2024-11-21 06:10:00|38.31|38.14|38.41|38.24|38.48|38.31|38.31|38.14|203
1732169700000|2024-11-21 06:15:00|38.42|38.25|38.37|38.2|38.51|38.34|38.31|38.14|235
1732170000000|2024-11-21 06:20:00|38.38|38.21|38.57|38.4|38.6|38.43|38.35|38.18|168
1732170300000|2024-11-21 06:25:00|38.56|38.39|38.41|38.24|38.59|38.42|38.4|38.23|146
1732170600000|2024-11-21 06:30:00|38.4|38.23|38.55|38.38|38.55|38.38|38.34|38.17|226
1732170900000|2024-11-21 06:35:00|38.54|38.37|38.53|38.36|38.55|38.38|38.42|38.25|165
1732171200000|2024-11-21 06:40:00|38.54|38.37|38.53|38.36|38.55|38.38|38.48|38.31|139
1732171500000|2024-11-21 06:45:00|38.52|38.35|38.44|38.27|38.53|38.36|38.38|38.21|206
1732171800000|2024-11-21 06:50:00|38.45|38.28|38.58|38.41|38.61|38.44|38.42|38.25|108
1732172100000|2024-11-21 06:55:00|38.57|38.4|38.5|38.33|38.6|38.43|38.43|38.26|270
1732172400000|2024-11-21 07:00:00|38.49|38.32|38.59|38.42|38.6|38.43|38.48|38.31|280
1732172700000|2024-11-21 07:05:00|38.58|38.41|38.66|38.49|38.78|38.61|38.53|38.36|165
1732173000000|2024-11-21 07:10:00|38.67|38.5|38.63|38.46|38.71|38.54|38.56|38.39|117
1732173300000|2024-11-21 07:15:00|38.62|38.45|38.67|38.5|38.67|38.5|38.59|38.42|148
1732173600000|2024-11-21 07:20:00|38.69|38.52|38.8|38.63|38.82|38.65|38.64|38.47|67
1732173900000|2024-11-21 07:25:00|38.79|38.62|38.65|38.48|38.84|38.67|38.55|38.38|145
1732174200000|2024-11-21 07:30:00|38.63|38.46|38.59|38.42|38.69|38.52|38.55|38.38|173
1732174500000|2024-11-21 07:35:00|38.58|38.41|38.54|38.37|38.62|38.45|38.52|38.35|87
1732174800000|2024-11-21 07:40:00|38.53|38.36|38.52|38.35|38.53|38.36|38.43|38.26|98
1732175100000|2024-11-21 07:45:00|38.53|38.36|38.51|38.34|38.6|38.43|38.5|38.33|65
1732175400000|2024-11-21 07:50:00|38.52|38.35|38.6|38.43|38.61|38.44|38.46|38.29|87
1732175700000|2024-11-21 07:55:00|38.61|38.44|38.6|38.43|38.64|38.47|38.56|38.39|84
1732176000000|2024-11-21 08:00:00|38.61|38.44|38.61|38.44|38.71|38.54|38.59|38.42|134
1732176300000|2024-11-21 08:05:00|38.62|38.45|38.61|38.44|38.65|38.48|38.52|38.35|176
1732176600000|2024-11-21 08:10:00|38.62|38.45|38.6|38.43|38.63|38.46|38.49|38.32|82
1732176900000|2024-11-21 08:15:00|38.61|38.44|38.64|38.47|38.7|38.53|38.59|38.42|209
1732177200000|2024-11-21 08:20:00|38.63|38.46|38.61|38.44|38.72|38.55|38.61|38.44|140
1732177500000|2024-11-21 08:25:00|38.6|38.43|38.61|38.44|38.61|38.44|38.49|38.32|201
1732177800000|2024-11-21 08:30:00|38.58|38.41|38.6|38.43|38.61|38.44|38.44|38.27|143
1732178100000|2024-11-21 08:35:00|38.59|38.42|38.56|38.39|38.6|38.43|38.48|38.31|131
1732178400000|2024-11-21 08:40:00|38.55|38.38|38.66|38.49|38.67|38.5|38.55|38.38|104
1732178700000|2024-11-21 08:45:00|38.65|38.48|38.79|38.62|38.85|38.68|38.64|38.47|125
1732179000000|2024-11-21 08:50:00|38.78|38.61|38.62|38.45|38.79|38.62|38.6|38.43|85
1732179300000|2024-11-21 08:55:00|38.63|38.46|38.59|38.42|38.65|38.48|38.58|38.41|50
1732179600000|2024-11-21 09:00:00|38.62|38.45|38.56|38.39|38.7|38.53|38.52|38.35|131
1732179900000|2024-11-21 09:05:00|38.57|38.4|38.62|38.45|38.66|38.49|38.52|38.35|142
1732180200000|2024-11-21 09:10:00|38.63|38.46|38.62|38.45|38.72|38.55|38.56|38.39|128
1732180500000|2024-11-21 09:15:00|38.59|38.42|38.6|38.43|38.65|38.48|38.52|38.35|97
1732180800000|2024-11-21 09:20:00|38.61|38.44|38.53|38.36|38.62|38.45|38.53|38.36|70
1732181100000|2024-11-21 09:25:00|38.55|38.38|38.51|38.34|38.57|38.4|38.5|38.33|58
1732181400000|2024-11-21 09:30:00|38.5|38.33|38.36|38.19|38.59|38.42|38.35|38.18|101
1732181700000|2024-11-21 09:35:00|38.37|38.2|38.43|38.26|38.44|38.27|38.34|38.17|115
1732182000000|2024-11-21 09:40:00|38.44|38.27|38.44|38.27|38.47|38.3|38.42|38.25|21
1732182300000|2024-11-21 09:45:00|38.27|38.1|38.26|38.09|38.28|38.11|38.21|38.04|30
1732182600000|2024-11-21 09:50:00|38.25|38.08|38.26|38.09|38.31|38.14|38.19|38.02|108
1732182900000|2024-11-21 09:55:00|38.27|38.1|38.21|38.04|38.27|38.1|38.15|37.98|64
1732183200000|2024-11-21 10:00:00|38.22|38.05|38.38|38.21|38.42|38.25|38.21|38.04|80
1732183500000|2024-11-21 10:05:00|38.4|38.23|38.39|38.22|38.44|38.27|38.35|38.18|83
1732183800000|2024-11-21 10:10:00|38.38|38.21|38.35|38.18|38.38|38.21|38.28|38.11|61
1732184100000|2024-11-21 10:15:00|38.35|38.18|38.38|38.21|38.38|38.21|38.27|38.1|75
1732184400000|2024-11-21 10:20:00|38.37|38.2|38.22|38.05|38.38|38.21|38.21|38.04|146
1732184700000|2024-11-21 10:25:00|38.21|38.04|38.1|37.93|38.24|38.07|38.02|37.85|195
1732185000000|2024-11-21 10:30:00|38.09|37.92|38.23|38.06|38.26|38.09|38.08|37.91|94
1732185300000|2024-11-21 10:35:00|38.22|38.05|38.28|38.11|38.3|38.13|38.22|38.05|49
1732185600000|2024-11-21 10:40:00|38.32|38.15|38.4|38.23|38.41|38.24|38.32|38.15|53
1732185900000|2024-11-21 10:45:00|38.39|38.22|38.48|38.31|38.49|38.32|38.33|38.16|100
1732186200000|2024-11-21 10:50:00|38.47|38.3|38.46|38.29|38.49|38.32|38.44|38.27|132
1732186500000|2024-11-21 10:55:00|38.47|38.3|38.5|38.33|38.51|38.34|38.36|38.19|118
1732186800000|2024-11-21 11:00:00|38.49|38.32|38.41|38.24|38.51|38.34|38.31|38.14|247
1732187100000|2024-11-21 11:05:00|38.42|38.25|38.56|38.39|38.57|38.4|38.34|38.17|208
1732187400000|2024-11-21 11:10:00|38.57|38.4|38.32|38.15|38.57|38.4|38.23|38.06|295
1732187700000|2024-11-21 11:15:00|38.31|38.14|38.19|38.02|38.36|38.19|38.19|38.02|245
1732188000000|2024-11-21 11:20:00|38.2|38.03|38.21|38.04|38.28|38.11|38.11|37.94|201
1732188300000|2024-11-21 11:25:00|38.2|38.03|38.24|38.07|38.26|38.09|38.09|37.92|115
1732188600000|2024-11-21 11:30:00|38.25|38.08|38.17|38|38.26|38.09|38.16|37.99|215
1732188900000|2024-11-21 11:35:00|38.16|37.99|38.2|38.03|38.2|38.03|38.16|37.99|133
1732189200000|2024-11-21 11:40:00|38.19|38.02|38.33|38.16|38.35|38.18|38.16|37.99|82
1732189500000|2024-11-21 11:45:00|38.32|38.15|38.27|38.1|38.33|38.16|38.2|38.03|88
1732189800000|2024-11-21 11:50:00|38.28|38.11|38.39|38.22|38.4|38.23|38.27|38.1|51
1732190100000|2024-11-21 11:55:00|38.4|38.23|38.38|38.21|38.42|38.25|38.33|38.16|160
1732190400000|2024-11-21 12:00:00|38.37|38.2|38.4|38.23|38.41|38.24|38.31|38.14|71
1732190700000|2024-11-21 12:05:00|38.41|38.24|38.58|38.41|38.62|38.45|38.4|38.23|113
1732191000000|2024-11-21 12:10:00|38.56|38.39|38.58|38.41|38.69|38.52|38.54|38.37|89
1732191300000|2024-11-21 12:15:00|38.6|38.43|38.67|38.5|38.67|38.5|38.56|38.39|183
1732191600000|2024-11-21 12:20:00|38.68|38.51|38.86|38.69|38.99|38.82|38.68|38.51|178
1732191900000|2024-11-21 12:25:00|38.88|38.71|39.07|38.9|39.11|38.94|38.86|38.69|238
1732192200000|2024-11-21 12:30:00|39.1|38.93|38.87|38.7|39.3|39.13|38.77|38.6|257
1732192500000|2024-11-21 12:35:00|38.86|38.69|38.97|38.8|39.06|38.89|38.82|38.65|364
1732192800000|2024-11-21 12:40:00|38.96|38.79|39.11|38.94|39.14|38.97|38.95|38.78|236
1732193100000|2024-11-21 12:45:00|39.1|38.93|38.98|38.81|39.11|38.94|38.9|38.73|190
1732193400000|2024-11-21 12:50:00|38.97|38.8|38.78|38.61|39.03|38.86|38.78|38.61|201
1732193700000|2024-11-21 12:55:00|38.79|38.62|38.36|38.19|38.91|38.74|38.36|38.19|172
1732194000000|2024-11-21 13:00:00|38.37|38.2|38.62|38.45|38.67|38.5|38.36|38.19|176
1732194300000|2024-11-21 13:05:00|38.61|38.44|38.84|38.67|38.84|38.67|38.58|38.41|146
1732194600000|2024-11-21 13:10:00|38.85|38.68|39.07|38.9|39.12|38.95|38.82|38.65|214
1732194900000|2024-11-21 13:15:00|39.08|38.91|39|38.83|39.14|38.97|39|38.83|232
1732195200000|2024-11-21 13:20:00|39.01|38.84|38.81|38.64|39.06|38.89|38.81|38.64|95
1732195500000|2024-11-21 13:25:00|38.82|38.65|38.83|38.66|38.93|38.76|38.74|38.57|151
1732195800000|2024-11-21 13:30:00|38.82|38.65|38.8|38.63|38.92|38.75|38.63|38.46|248
1732196100000|2024-11-21 13:35:00|38.79|38.62|38.97|38.8|38.97|38.8|38.75|38.58|201
1732196400000|2024-11-21 13:40:00|38.96|38.79|39.03|38.86|39.03|38.86|38.9|38.73|120
1732196700000|2024-11-21 13:45:00|39.03|38.86|38.91|38.74|39.05|38.88|38.86|38.69|164
1732197000000|2024-11-21 13:50:00|38.9|38.73|39.05|38.88|39.13|38.96|38.87|38.7|236
1732197300000|2024-11-21 13:55:00|39.04|38.87|38.85|38.68|39.04|38.87|38.81|38.64|207
1732197600000|2024-11-21 14:00:00|38.86|38.69|38.89|38.72|38.91|38.74|38.73|38.56|165
1732197900000|2024-11-21 14:05:00|38.9|38.73|38.99|38.82|39.03|38.86|38.9|38.73|108
1732198200000|2024-11-21 14:10:00|39|38.83|39.19|39.02|39.19|39.02|38.91|38.74|183
1732198500000|2024-11-21 14:15:00|39.18|39.01|39.57|39.4|39.57|39.4|39.18|39.01|349
1732198800000|2024-11-21 14:20:00|39.56|39.39|39.38|39.21|39.64|39.47|39.32|39.15|323
1732199100000|2024-11-21 14:25:00|39.37|39.2|39.36|39.19|39.55|39.38|39.29|39.12|290
1732199400000|2024-11-21 14:30:00|39.37|39.2|38.97|38.8|39.4|39.23|38.92|38.75|395
1732199700000|2024-11-21 14:35:00|38.98|38.81|38.65|38.48|39.01|38.84|38.65|38.48|375
1732200000000|2024-11-21 14:40:00|38.66|38.49|38.95|38.78|38.95|38.78|38.58|38.41|268
1732200300000|2024-11-21 14:45:00|38.96|38.79|38.91|38.74|39.05|38.88|38.87|38.7|254
1732200600000|2024-11-21 14:50:00|38.9|38.73|38.66|38.49|39|38.83|38.65|38.48|204
1732200900000|2024-11-21 14:55:00|38.67|38.5|38.8|38.63|38.91|38.74|38.66|38.49|281
1732201200000|2024-11-21 15:00:00|38.79|38.62|38.69|38.52|38.8|38.63|38.57|38.4|238
1732201500000|2024-11-21 15:05:00|38.7|38.53|38.59|38.42|38.74|38.57|38.59|38.42|196
1732201800000|2024-11-21 15:10:00|38.6|38.43|38.57|38.4|38.6|38.43|38.39|38.22|157
1732202100000|2024-11-21 15:15:00|38.58|38.41|38.64|38.47|38.73|38.56|38.58|38.41|149
1732202400000|2024-11-21 15:20:00|38.65|38.48|38.38|38.21|38.69|38.52|38.36|38.19|157
1732202700000|2024-11-21 15:25:00|38.39|38.22|37.89|37.72|38.45|38.28|37.87|37.7|258
1732203000000|2024-11-21 15:30:00|37.92|37.75|37.9|37.73|38.1|37.93|37.81|37.64|317
1732203300000|2024-11-21 15:35:00|37.89|37.72|37.92|37.75|38.2|38.03|37.89|37.72|202
1732203600000|2024-11-21 15:40:00|37.91|37.74|38.14|37.97|38.18|38.01|37.87|37.7|202
1732203900000|2024-11-21 15:45:00|38.15|37.98|38.28|38.11|38.31|38.14|38.05|37.88|184
1732204200000|2024-11-21 15:50:00|38.27|38.1|38.11|37.94|38.3|38.13|37.91|37.74|183
1732204500000|2024-11-21 15:55:00|38.1|37.93|38.13|37.96|38.22|38.05|38.06|37.89|122
1732204800000|2024-11-21 16:00:00|38.15|37.98|38.2|38.03|38.24|38.07|38.05|37.88|218
1732205100000|2024-11-21 16:05:00|38.19|38.02|38.15|37.98|38.28|38.11|38.12|37.95|177
1732205400000|2024-11-21 16:10:00|38.16|37.99|38.16|37.99|38.16|37.99|37.97|37.8|186
1732205700000|2024-11-21 16:15:00|38.14|37.97|38.25|38.08|38.25|38.08|38.11|37.94|114
1732206000000|2024-11-21 16:20:00|38.24|38.07|38.35|38.18|38.42|38.25|38.24|38.07|160
1732206300000|2024-11-21 16:25:00|38.36|38.19|38.49|38.32|38.55|38.38|38.35|38.18|149
1732206600000|2024-11-21 16:30:00|38.5|38.33|38.48|38.31|38.53|38.36|38.36|38.19|222
1732206900000|2024-11-21 16:35:00|38.47|38.3|38.43|38.26|38.48|38.31|38.35|38.18|132
1732207200000|2024-11-21 16:40:00|38.42|38.25|38.48|38.31|38.49|38.32|38.37|38.2|109
1732207500000|2024-11-21 16:45:00|38.47|38.3|38.35|38.18|38.49|38.32|38.29|38.12|126
1732207800000|2024-11-21 16:50:00|38.34|38.17|38.43|38.26|38.46|38.29|38.34|38.17|111
1732208100000|2024-11-21 16:55:00|38.44|38.27|38.42|38.25|38.44|38.27|38.37|38.2|124
1732208400000|2024-11-21 17:00:00|38.44|38.27|38.24|38.07|38.51|38.34|38.23|38.06|108
1732208700000|2024-11-21 17:05:00|38.25|38.08|38.41|38.24|38.41|38.24|38.25|38.08|140
1732209000000|2024-11-21 17:10:00|38.45|38.28|38.43|38.26|38.48|38.31|38.35|38.18|146
1732209300000|2024-11-21 17:15:00|38.42|38.25|38.53|38.36|38.55|38.38|38.4|38.23|189
1732209600000|2024-11-21 17:20:00|38.52|38.35|38.59|38.42|38.59|38.42|38.47|38.3|53
1732209900000|2024-11-21 17:25:00|38.58|38.41|38.66|38.49|38.71|38.54|38.55|38.38|76
1732210200000|2024-11-21 17:30:00|38.65|38.48|38.74|38.57|38.75|38.58|38.64|38.47|88
1732210500000|2024-11-21 17:35:00|38.73|38.56|38.65|38.48|38.74|38.57|38.63|38.46|32
1732210800000|2024-11-21 17:40:00|38.66|38.49|38.73|38.56|38.74|38.57|38.65|38.48|46
1732211100000|2024-11-21 17:45:00|38.68|38.51|38.65|38.48|38.72|38.55|38.61|38.44|109
1732211400000|2024-11-21 17:50:00|38.64|38.47|38.61|38.44|38.68|38.51|38.6|38.43|96
1732212000000|2024-11-21 18:00:00|38.62|38.45|38.66|38.49|38.73|38.56|38.6|38.43|71
1732212300000|2024-11-21 18:05:00|38.65|38.48|38.62|38.45|38.71|38.54|38.54|38.37|182
1732212600000|2024-11-21 18:10:00|38.63|38.46|38.53|38.36|38.65|38.48|38.49|38.32|134
1732212900000|2024-11-21 18:15:00|38.54|38.37|38.41|38.24|38.56|38.39|38.41|38.24|138
1732213200000|2024-11-21 18:20:00|38.39|38.22|38.63|38.46|38.68|38.51|38.36|38.19|168
1732213500000|2024-11-21 18:25:00|38.62|38.45|38.66|38.49|38.69|38.52|38.54|38.37|118
1732213800000|2024-11-21 18:30:00|38.65|38.48|38.49|38.32|38.7|38.53|38.43|38.26|136
1732214100000|2024-11-21 18:35:00|38.5|38.33|38.5|38.33|38.5|38.33|38.41|38.24|95
1732214400000|2024-11-21 18:40:00|38.49|38.32|38.41|38.24|38.49|38.32|38.36|38.19|137
1732214700000|2024-11-21 18:45:00|38.42|38.25|38.47|38.3|38.5|38.33|38.41|38.24|118
1732215000000|2024-11-21 18:50:00|38.48|38.31|38.48|38.31|38.54|38.37|38.43|38.26|148
1732215300000|2024-11-21 18:55:00|38.49|38.32|38.63|38.46|38.65|38.48|38.46|38.29|120
1732215600000|2024-11-21 19:00:00|38.64|38.47|38.76|38.59|38.8|38.63|38.64|38.47|185
1732215900000|2024-11-21 19:05:00|38.75|38.58|38.69|38.52|38.77|38.6|38.64|38.47|196
1732216200000|2024-11-21 19:10:00|38.7|38.53|38.91|38.74|38.92|38.75|38.67|38.5|174
1732216500000|2024-11-21 19:15:00|38.92|38.75|38.55|38.38|38.95|38.78|38.53|38.36|275
1732216800000|2024-11-21 19:20:00|38.54|38.37|38.63|38.46|38.78|38.61|38.53|38.36|179
1732217100000|2024-11-21 19:25:00|38.64|38.47|38.64|38.47|38.64|38.47|38.64|38.47|1
1732217400000|2024-11-21 19:30:00|38.66|38.49|38.73|38.56|38.78|38.61|38.66|38.49|136
1732217700000|2024-11-21 19:35:00|38.74|38.57|38.55|38.38|38.78|38.61|38.55|38.38|49
1732218000000|2024-11-21 19:40:00|38.56|38.39|38.6|38.43|38.63|38.46|38.52|38.35|116
1732218300000|2024-11-21 19:45:00|38.57|38.4|38.67|38.5|38.77|38.6|38.52|38.35|171
1732218600000|2024-11-21 19:50:00|38.68|38.51|38.61|38.44|38.68|38.51|38.46|38.29|168
1732218900000|2024-11-21 19:55:00|38.6|38.43|38.55|38.38|38.63|38.46|38.49|38.32|129
1732219200000|2024-11-21 20:00:00|38.54|38.37|38.87|38.7|38.93|38.76|38.5|38.33|194
1732219500000|2024-11-21 20:05:00|38.86|38.69|38.86|38.69|38.93|38.76|38.84|38.67|188
1732219800000|2024-11-21 20:10:00|38.85|38.68|38.88|38.71|38.89|38.72|38.82|38.65|120
1732220100000|2024-11-21 20:15:00|38.87|38.7|39.01|38.84|39.04|38.87|38.86|38.69|126
1732220400000|2024-11-21 20:20:00|38.98|38.81|38.96|38.79|38.98|38.81|38.96|38.79|2
1732220700000|2024-11-21 20:25:00|39|38.83|39.07|38.9|39.14|38.97|38.96|38.79|115
1732221000000|2024-11-21 20:30:00|39.08|38.91|38.91|38.74|39.1|38.93|38.91|38.74|174
1732221300000|2024-11-21 20:35:00|38.9|38.73|38.62|38.45|38.91|38.74|38.55|38.38|174
1732221600000|2024-11-21 20:40:00|38.61|38.44|38.65|38.48|38.66|38.49|38.56|38.39|151
1732221900000|2024-11-21 20:45:00|38.63|38.46|38.61|38.44|38.68|38.51|38.59|38.42|151
1732222200000|2024-11-21 20:50:00|38.6|38.43|38.73|38.56|38.77|38.6|38.56|38.39|125
1732222500000|2024-11-21 20:55:00|38.72|38.55|38.74|38.57|38.84|38.67|38.72|38.55|88
1732222800000|2024-11-21 21:00:00|38.75|38.58|38.69|38.52|38.79|38.62|38.58|38.41|128
1732223100000|2024-11-21 21:05:00|38.68|38.51|38.49|38.32|38.68|38.51|38.41|38.24|109
1732223400000|2024-11-21 21:10:00|38.48|38.31|38.36|38.19|38.48|38.31|38.28|38.11|84
1732223700000|2024-11-21 21:15:00|38.35|38.18|38.36|38.19|38.37|38.2|38.27|38.1|66
1732224000000|2024-11-21 21:20:00|38.35|38.18|38.43|38.26|38.48|38.31|38.34|38.17|66
1732224300000|2024-11-21 21:25:00|38.44|38.27|38.45|38.28|38.49|38.32|38.39|38.22|75
1732224600000|2024-11-21 21:30:00|38.48|38.31|38.58|38.41|38.6|38.43|38.48|38.31|106
1732224900000|2024-11-21 21:35:00|38.57|38.4|38.62|38.45|38.62|38.45|38.54|38.37|91
1732225200000|2024-11-21 21:40:00|38.61|38.44|38.47|38.3|38.62|38.45|38.4|38.23|123
1732225500000|2024-11-21 21:45:00|38.42|38.25|38.39|38.22|38.43|38.26|38.35|38.18|82
1732225800000|2024-11-21 21:50:00|38.38|38.21|38.45|38.28|38.48|38.31|38.38|38.21|90
1732226100000|2024-11-21 21:55:00|38.44|38.27|38.48|38.31|38.52|38.35|38.42|38.25|49
1732226400000|2024-11-21 22:00:00|38.5|38.33|38.5|38.33|38.53|38.36|38.49|38.32|75
1732226700000|2024-11-21 22:05:00|38.51|38.34|38.58|38.41|38.6|38.43|38.5|38.33|54
1732227000000|2024-11-21 22:10:00|38.59|38.42|38.59|38.42|38.59|38.42|38.54|38.37|59
1732227300000|2024-11-21 22:15:00|38.61|38.44|38.66|38.49|38.67|38.5|38.61|38.44|69
1732227600000|2024-11-21 22:20:00|38.67|38.5|38.67|38.5|38.72|38.55|38.67|38.5|152
1732227900000|2024-11-21 22:25:00|38.64|38.47|38.69|38.52|38.69|38.52|38.62|38.45|188
1732228200000|2024-11-21 22:30:00|38.7|38.53|38.67|38.5|38.76|38.59|38.64|38.47|183
1732228500000|2024-11-21 22:35:00|38.66|38.49|38.74|38.57|38.75|38.58|38.66|38.49|79
1732228800000|2024-11-21 22:40:00|38.73|38.56|38.7|38.53|38.73|38.56|38.69|38.52|98
1732229100000|2024-11-21 22:45:00|38.66|38.49|38.61|38.44|38.67|38.5|38.59|38.42|60
1732229400000|2024-11-21 22:50:00|38.62|38.45|38.62|38.45|38.63|38.46|38.6|38.43|133
1732229700000|2024-11-21 22:55:00|38.63|38.46|38.56|38.39|38.64|38.47|38.55|38.38|101
1732230000000|2024-11-21 23:00:00|38.59|38.42|38.81|38.64|38.82|38.65|38.52|38.35|169
1732230300000|2024-11-21 23:05:00|38.82|38.65|38.85|38.68|38.85|38.68|38.72|38.55|168
1732230600000|2024-11-21 23:10:00|38.84|38.67|38.71|38.54|38.84|38.67|38.64|38.47|203
1732230900000|2024-11-21 23:15:00|38.72|38.55|38.62|38.45|38.77|38.6|38.6|38.43|205
1732231200000|2024-11-21 23:20:00|38.61|38.44|38.73|38.56|38.74|38.57|38.6|38.43|200
1732231500000|2024-11-21 23:25:00|38.72|38.55|38.73|38.56|38.73|38.56|38.62|38.45|158
1732231800000|2024-11-21 23:30:00|38.68|38.51|38.73|38.56|38.77|38.6|38.66|38.49|94
1732232100000|2024-11-21 23:35:00|38.74|38.57|38.77|38.6|38.79|38.62|38.71|38.54|99
1732232400000|2024-11-21 23:40:00|38.76|38.59|38.83|38.66|38.83|38.66|38.76|38.59|85
1732232700000|2024-11-21 23:45:00|38.82|38.65|38.89|38.72|38.94|38.77|38.81|38.64|84
1732233000000|2024-11-21 23:50:00|38.88|38.71|38.81|38.64|38.89|38.72|38.79|38.62|103
1732233300000|2024-11-21 23:55:00|38.8|38.63|38.75|38.58|38.87|38.7|38.74|38.57|108
1732233600000|2024-11-22 00:00:00|38.8|38.63|38.78|38.61|38.84|38.67|38.67|38.5|140
1732233900000|2024-11-22 00:05:00|38.79|38.62|38.93|38.76|39.03|38.86|38.79|38.62|121
1732234200000|2024-11-22 00:10:00|38.94|38.77|38.79|38.62|38.96|38.79|38.69|38.52|182
1732234500000|2024-11-22 00:15:00|38.8|38.63|38.75|38.58|38.81|38.64|38.65|38.48|198
1732234800000|2024-11-22 00:20:00|38.74|38.57|38.73|38.56|38.81|38.64|38.69|38.52|171
1732235100000|2024-11-22 00:25:00|38.74|38.57|38.88|38.71|38.88|38.71|38.69|38.52|72
1732235400000|2024-11-22 00:30:00|38.86|38.69|38.61|38.44|38.87|38.7|38.58|38.41|170
1732235700000|2024-11-22 00:35:00|38.62|38.45|38.54|38.37|38.77|38.6|38.51|38.34|157
1732236000000|2024-11-22 00:40:00|38.55|38.38|38.47|38.3|38.57|38.4|38.39|38.22|117
1732236300000|2024-11-22 00:45:00|38.48|38.31|38.51|38.34|38.54|38.37|38.36|38.19|213
1732236600000|2024-11-22 00:50:00|38.52|38.35|38.49|38.32|38.56|38.39|38.48|38.31|159
1732236900000|2024-11-22 00:55:00|38.45|38.28|38.41|38.24|38.45|38.28|38.41|38.24|15
1732237200000|2024-11-22 01:00:00|38.42|38.25|38.23|38.06|38.44|38.27|38.21|38.04|119
1732237500000|2024-11-22 01:05:00|38.24|38.07|38.41|38.24|38.46|38.29|38.17|38|125
1732237800000|2024-11-22 01:10:00|38.42|38.25|38.53|38.36|38.55|38.38|38.35|38.18|111
1732238100000|2024-11-22 01:15:00|38.55|38.38|38.52|38.35|38.56|38.39|38.38|38.21|110
1732238400000|2024-11-22 01:20:00|38.51|38.34|38.48|38.31|38.55|38.38|38.47|38.3|97
1732238700000|2024-11-22 01:25:00|38.47|38.3|38.5|38.33|38.51|38.34|38.39|38.22|81
1732239000000|2024-11-22 01:30:00|38.49|38.32|38.4|38.23|38.5|38.33|38.35|38.18|83
1732239300000|2024-11-22 01:35:00|38.39|38.22|38.38|38.21|38.43|38.26|38.29|38.12|105
1732239600000|2024-11-22 01:40:00|38.37|38.2|38.19|38.02|38.38|38.21|38.19|38.02|99
1732239900000|2024-11-22 01:45:00|38.24|38.07|38.39|38.22|38.4|38.23|38.24|38.07|152
1732240200000|2024-11-22 01:50:00|38.4|38.23|38.45|38.28|38.47|38.3|38.38|38.21|112
1732240500000|2024-11-22 01:55:00|38.44|38.27|38.4|38.23|38.45|38.28|38.35|38.18|116
1732240800000|2024-11-22 02:00:00|38.36|38.19|38.54|38.37|38.54|38.37|38.31|38.14|65
1732241100000|2024-11-22 02:05:00|38.55|38.38|38.51|38.34|38.56|38.39|38.5|38.33|54
1732241400000|2024-11-22 02:10:00|38.52|38.35|38.58|38.41|38.58|38.41|38.49|38.32|58
1732241700000|2024-11-22 02:15:00|38.57|38.4|38.78|38.61|38.79|38.62|38.55|38.38|143
1732242000000|2024-11-22 02:20:00|38.77|38.6|38.81|38.64|38.88|38.71|38.69|38.52|155
1732242300000|2024-11-22 02:25:00|38.8|38.63|38.92|38.75|38.93|38.76|38.79|38.62|168
1732242600000|2024-11-22 02:30:00|38.93|38.76|39.49|39.32|39.51|39.34|38.92|38.75|308
1732242900000|2024-11-22 02:35:00|39.5|39.33|40.04|39.87|40.28|40.11|39.5|39.33|411
1732243200000|2024-11-22 02:40:00|40.03|39.86|39.85|39.68|40.29|40.12|39.66|39.49|478
1732243500000|2024-11-22 02:45:00|39.86|39.69|39.79|39.62|40.1|39.93|39.71|39.54|453
1732243800000|2024-11-22 02:50:00|39.78|39.61|39.89|39.72|39.98|39.81|39.56|39.39|336
1732244100000|2024-11-22 02:55:00|39.87|39.7|39.77|39.6|40.01|39.84|39.76|39.59|297
1732244400000|2024-11-22 03:00:00|39.78|39.61|39.46|39.29|39.96|39.79|39.43|39.26|248
1732244700000|2024-11-22 03:05:00|39.47|39.3|39.55|39.38|39.56|39.39|39.32|39.15|252
1732245000000|2024-11-22 03:10:00|39.54|39.37|39.55|39.38|39.66|39.49|39.51|39.34|194
1732245300000|2024-11-22 03:15:00|39.59|39.42|39.77|39.6|39.78|39.61|39.54|39.37|181
1732245600000|2024-11-22 03:20:00|39.76|39.59|39.67|39.5|39.86|39.69|39.66|39.49|251
1732245900000|2024-11-22 03:25:00|39.68|39.51|39.45|39.28|39.83|39.66|39.45|39.28|275
1732246200000|2024-11-22 03:30:00|39.45|39.28|39.24|39.07|39.54|39.37|39.2|39.03|237
1732246500000|2024-11-22 03:35:00|39.25|39.08|39.16|38.99|39.35|39.18|39.06|38.89|213
1732246800000|2024-11-22 03:40:00|39.15|38.98|39.29|39.12|39.3|39.13|39.09|38.92|111
1732247100000|2024-11-22 03:45:00|39.33|39.16|39.47|39.3|39.48|39.31|39.3|39.13|188
1732247400000|2024-11-22 03:50:00|39.43|39.26|39.48|39.31|39.48|39.31|39.36|39.19|162
1732247700000|2024-11-22 03:55:00|39.49|39.32|39.5|39.33|39.52|39.35|39.43|39.26|104
1732248000000|2024-11-22 04:00:00|39.51|39.34|39.61|39.44|39.61|39.44|39.49|39.32|127
1732248300000|2024-11-22 04:05:00|39.62|39.45|39.64|39.47|39.69|39.52|39.55|39.38|199
1732248600000|2024-11-22 04:10:00|39.63|39.46|39.45|39.28|39.64|39.47|39.43|39.26|118
1732248900000|2024-11-22 04:15:00|39.47|39.3|39.54|39.37|39.58|39.41|39.4|39.23|154
1732249200000|2024-11-22 04:20:00|39.55|39.38|39.64|39.47|39.77|39.6|39.55|39.38|145
1732249500000|2024-11-22 04:25:00|39.65|39.48|39.64|39.47|39.71|39.54|39.61|39.44|127
1732249800000|2024-11-22 04:30:00|39.61|39.44|39.72|39.55|39.72|39.55|39.53|39.36|165
1732250100000|2024-11-22 04:35:00|39.71|39.54|39.78|39.61|39.8|39.63|39.71|39.54|181
1732250400000|2024-11-22 04:40:00|39.77|39.6|39.81|39.64|39.89|39.72|39.77|39.6|80
1732250700000|2024-11-22 04:45:00|39.83|39.66|40.08|39.91|40.14|39.97|39.8|39.63|278
1732251000000|2024-11-22 04:50:00|40.07|39.9|39.95|39.78|40.07|39.9|39.86|39.69|125
1732251300000|2024-11-22 04:55:00|39.93|39.76|39.97|39.8|39.97|39.8|39.75|39.58|154
1732251600000|2024-11-22 05:00:00|39.96|39.79|39.7|39.53|39.97|39.8|39.54|39.37|175
1732251900000|2024-11-22 05:05:00|39.69|39.52|39.79|39.62|39.82|39.65|39.68|39.51|140
1732252200000|2024-11-22 05:10:00|39.8|39.63|39.72|39.55|39.82|39.65|39.69|39.52|128
1732252500000|2024-11-22 05:15:00|39.7|39.53|39.61|39.44|39.73|39.56|39.57|39.4|125
1732252800000|2024-11-22 05:20:00|39.6|39.43|39.7|39.53|39.74|39.57|39.6|39.43|20
1732253100000|2024-11-22 05:25:00|39.69|39.52|39.75|39.58|39.79|39.62|39.69|39.52|68
1732253400000|2024-11-22 05:30:00|39.76|39.59|39.76|39.59|39.81|39.64|39.61|39.44|91
1732253700000|2024-11-22 05:35:00|39.75|39.58|39.77|39.6|39.82|39.65|39.68|39.51|94
1732254000000|2024-11-22 05:40:00|39.76|39.59|39.79|39.62|39.83|39.66|39.7|39.53|46
1732254300000|2024-11-22 05:45:00|39.73|39.56|39.66|39.49|39.75|39.58|39.63|39.46|76
1732254600000|2024-11-22 05:50:00|39.65|39.48|39.86|39.69|39.87|39.7|39.65|39.48|88
1732254900000|2024-11-22 05:55:00|39.85|39.68|39.74|39.57|39.85|39.68|39.73|39.56|65
1732255200000|2024-11-22 06:00:00|39.75|39.58|39.71|39.54|39.8|39.63|39.66|39.49|64
1732255500000|2024-11-22 06:05:00|39.72|39.55|39.47|39.3|39.74|39.57|39.45|39.28|134
1732255800000|2024-11-22 06:10:00|39.48|39.31|39.49|39.32|39.5|39.33|39.39|39.22|177
1732256100000|2024-11-22 06:15:00|39.48|39.31|39.61|39.44|39.63|39.46|39.47|39.3|128
1732256400000|2024-11-22 06:20:00|39.62|39.45|39.41|39.24|39.63|39.46|39.38|39.21|192
1732256700000|2024-11-22 06:25:00|39.42|39.25|39.52|39.35|39.55|39.38|39.4|39.23|182
1732257000000|2024-11-22 06:30:00|39.51|39.34|39.59|39.42|39.59|39.42|39.49|39.32|163
1732257300000|2024-11-22 06:35:00|39.58|39.41|39.34|39.17|39.59|39.42|39.27|39.1|136
1732257600000|2024-11-22 06:40:00|39.35|39.18|39.38|39.21|39.43|39.26|39.23|39.06|164
1732257900000|2024-11-22 06:45:00|39.36|39.19|39.37|39.2|39.39|39.22|39.2|39.03|85
1732258200000|2024-11-22 06:50:00|39.38|39.21|39.36|39.19|39.39|39.22|39.27|39.1|88
1732258500000|2024-11-22 06:55:00|39.37|39.2|39.41|39.24|39.41|39.24|39.33|39.16|39
1732258800000|2024-11-22 07:00:00|39.45|39.28|39.39|39.22|39.47|39.3|39.33|39.16|159
1732259100000|2024-11-22 07:05:00|39.38|39.21|39.45|39.28|39.47|39.3|39.37|39.2|112
1732259400000|2024-11-22 07:10:00|39.44|39.27|39.49|39.32|39.58|39.41|39.44|39.27|106
1732259700000|2024-11-22 07:15:00|39.46|39.29|39.51|39.34|39.57|39.4|39.43|39.26|107
1732260000000|2024-11-22 07:20:00|39.5|39.33|39.44|39.27|39.52|39.35|39.33|39.16|190
1732260300000|2024-11-22 07:25:00|39.45|39.28|39.48|39.31|39.5|39.33|39.44|39.27|99
1732260600000|2024-11-22 07:30:00|39.49|39.32|39.56|39.39|39.57|39.4|39.46|39.29|101
1732260900000|2024-11-22 07:35:00|39.55|39.38|39.57|39.4|39.57|39.4|39.44|39.27|99
1732261200000|2024-11-22 07:40:00|39.58|39.41|39.61|39.44|39.63|39.46|39.54|39.37|70
1732261500000|2024-11-22 07:45:00|39.62|39.45|39.48|39.31|39.63|39.46|39.42|39.25|81
1732261800000|2024-11-22 07:50:00|39.49|39.32|39.35|39.18|39.51|39.34|39.29|39.12|110
1732262100000|2024-11-22 07:55:00|39.36|39.19|39.26|39.09|39.37|39.2|39.19|39.02|112
1732262400000|2024-11-22 08:00:00|39.27|39.1|39.33|39.16|39.39|39.22|39.27|39.1|115
1732262700000|2024-11-22 08:05:00|39.31|39.14|39.37|39.2|39.37|39.2|39.28|39.11|65
1732263000000|2024-11-22 08:10:00|39.34|39.17|39.35|39.18|39.35|39.18|39.26|39.09|136
1732263300000|2024-11-22 08:15:00|39.34|39.17|39.29|39.12|39.37|39.2|39.27|39.1|81
1732263600000|2024-11-22 08:20:00|39.31|39.14|39.39|39.22|39.42|39.25|39.26|39.09|112
1732263900000|2024-11-22 08:25:00|39.38|39.21|39.52|39.35|39.52|39.35|39.38|39.21|89
1732264200000|2024-11-22 08:30:00|39.51|39.34|39.48|39.31|39.52|39.35|39.48|39.31|62
1732264500000|2024-11-22 08:35:00|39.46|39.29|39.37|39.2|39.48|39.31|39.36|39.19|135
1732264800000|2024-11-22 08:40:00|39.38|39.21|39.44|39.27|39.49|39.32|39.37|39.2|83
1732265100000|2024-11-22 08:45:00|39.43|39.26|39.37|39.2|39.48|39.31|39.33|39.16|172
1732265400000|2024-11-22 08:50:00|39.38|39.21|39.5|39.33|39.5|39.33|39.33|39.16|67
1732265700000|2024-11-22 08:55:00|39.49|39.32|39.5|39.33|39.57|39.4|39.48|39.31|125
1732266000000|2024-11-22 09:00:00|39.49|39.32|39.42|39.25|39.53|39.36|39.41|39.24|193
1732266300000|2024-11-22 09:05:00|39.41|39.24|39.38|39.21|39.5|39.33|39.36|39.19|107
1732266600000|2024-11-22 09:10:00|39.37|39.2|39.3|39.13|39.39|39.22|39.3|39.13|78
1732266900000|2024-11-22 09:15:00|39.31|39.14|39.43|39.26|39.44|39.27|39.31|39.14|72
1732267200000|2024-11-22 09:20:00|39.44|39.27|39.32|39.15|39.44|39.27|39.32|39.15|115
1732267500000|2024-11-22 09:25:00|39.31|39.14|39.12|38.95|39.32|39.15|39.11|38.94|105
1732267800000|2024-11-22 09:30:00|39.11|38.94|39.13|38.96|39.19|39.02|38.98|38.81|153
1732268100000|2024-11-22 09:35:00|39.14|38.97|39.08|38.91|39.2|39.03|39.01|38.84|165
1732268400000|2024-11-22 09:40:00|39.07|38.9|39.09|38.92|39.13|38.96|39.06|38.89|153
1732268700000|2024-11-22 09:45:00|39.1|38.93|39.08|38.91|39.1|38.93|38.93|38.76|140
1732269000000|2024-11-22 09:50:00|39.07|38.9|39.03|38.86|39.08|38.91|38.97|38.8|155
1732269300000|2024-11-22 09:55:00|39.05|38.88|39.11|38.94|39.12|38.95|39.05|38.88|111
1732269600000|2024-11-22 10:00:00|39.1|38.93|39.12|38.95|39.19|39.02|39.09|38.92|66
1732269900000|2024-11-22 10:05:00|39.11|38.94|39.01|38.84|39.16|38.99|39|38.83|170
1732270200000|2024-11-22 10:10:00|39.02|38.85|38.87|38.7|39.03|38.86|38.79|38.62|109
1732270500000|2024-11-22 10:15:00|38.88|38.71|38.81|38.64|38.91|38.74|38.79|38.62|95
1732270800000|2024-11-22 10:20:00|38.8|38.63|38.76|38.59|38.81|38.64|38.61|38.44|163
1732271100000|2024-11-22 10:25:00|38.75|38.58|38.75|38.58|38.82|38.65|38.73|38.56|152
1732271400000|2024-11-22 10:30:00|38.76|38.59|38.8|38.63|38.84|38.67|38.75|38.58|132
1732271700000|2024-11-22 10:35:00|38.81|38.64|38.88|38.71|38.89|38.72|38.8|38.63|120
1732272000000|2024-11-22 10:40:00|38.86|38.69|38.87|38.7|38.9|38.73|38.83|38.66|82
1732272300000|2024-11-22 10:45:00|38.86|38.69|38.83|38.66|38.86|38.69|38.8|38.63|115
1732272600000|2024-11-22 10:50:00|38.82|38.65|38.93|38.76|38.93|38.76|38.81|38.64|104
1732272900000|2024-11-22 10:55:00|38.94|38.77|38.83|38.66|38.94|38.77|38.8|38.63|128
1732273200000|2024-11-22 11:00:00|38.82|38.65|38.81|38.64|38.83|38.66|38.66|38.49|196
1732273500000|2024-11-22 11:05:00|38.8|38.63|38.87|38.7|38.89|38.72|38.75|38.58|139
1732273800000|2024-11-22 11:10:00|38.88|38.71|38.85|38.68|38.88|38.71|38.83|38.66|81
1732274100000|2024-11-22 11:15:00|38.88|38.71|38.95|38.78|38.95|38.78|38.83|38.66|57
1732274400000|2024-11-22 11:20:00|38.96|38.79|39.01|38.84|39.08|38.91|38.95|38.78|80
1732274700000|2024-11-22 11:25:00|39.02|38.85|39.11|38.94|39.12|38.95|39.02|38.85|73
1732275000000|2024-11-22 11:30:00|39.09|38.92|39.31|39.14|39.33|39.16|39.07|38.9|207
1732275300000|2024-11-22 11:35:00|39.3|39.13|39.26|39.09|39.33|39.16|39.22|39.05|135
1732275600000|2024-11-22 11:40:00|39.27|39.1|39.28|39.11|39.39|39.22|39.25|39.08|129
1732275900000|2024-11-22 11:45:00|39.29|39.12|39.31|39.14|39.43|39.26|39.28|39.11|119
1732276200000|2024-11-22 11:50:00|39.32|39.15|39.41|39.24|39.42|39.25|39.32|39.15|92
1732276500000|2024-11-22 11:55:00|39.43|39.26|39.55|39.38|39.56|39.39|39.43|39.26|131
1732276800000|2024-11-22 12:00:00|39.56|39.39|39.54|39.37|39.72|39.55|39.53|39.36|129
1732277100000|2024-11-22 12:05:00|39.52|39.35|39.63|39.46|39.7|39.53|39.51|39.34|161
1732277400000|2024-11-22 12:10:00|39.59|39.42|39.61|39.44|39.65|39.48|39.53|39.36|94
1732277700000|2024-11-22 12:15:00|39.6|39.43|39.46|39.29|39.6|39.43|39.43|39.26|98
1732278000000|2024-11-22 12:20:00|39.47|39.3|39.51|39.34|39.53|39.36|39.38|39.21|99
1732278300000|2024-11-22 12:25:00|39.52|39.35|39.69|39.52|39.69|39.52|39.49|39.32|129
1732278600000|2024-11-22 12:30:00|39.68|39.51|39.64|39.47|39.75|39.58|39.56|39.39|106
1732278900000|2024-11-22 12:35:00|39.66|39.49|39.55|39.38|39.7|39.53|39.51|39.34|134
1732279200000|2024-11-22 12:40:00|39.53|39.36|39.49|39.32|39.55|39.38|39.43|39.26|156
1732279500000|2024-11-22 12:45:00|39.5|39.33|39.85|39.68|39.87|39.7|39.49|39.32|164
1732279800000|2024-11-22 12:50:00|39.84|39.67|39.72|39.55|39.86|39.69|39.68|39.51|228
1732280100000|2024-11-22 12:55:00|39.73|39.56|40.04|39.87|40.04|39.87|39.72|39.55|118
1732280400000|2024-11-22 13:00:00|40.05|39.88|41.08|40.91|41.08|40.91|39.85|39.68|394
1732280700000|2024-11-22 13:05:00|41.09|40.92|41.27|41.1|41.76|41.59|40.93|40.76|538
1732281000000|2024-11-22 13:10:00|41.25|41.08|40.68|40.51|41.38|41.21|40.62|40.45|477
1732281300000|2024-11-22 13:15:00|40.7|40.53|39.97|39.8|41.12|40.95|39.74|39.57|477
1732281600000|2024-11-22 13:20:00|39.96|39.79|39.75|39.58|40.3|40.13|39.65|39.48|482
1732281900000|2024-11-22 13:25:00|39.76|39.59|39.07|38.9|39.81|39.64|39.04|38.87|586
1732282200000|2024-11-22 13:30:00|38.95|38.78|39.68|39.51|40.04|39.87|38.95|38.78|575
1732282500000|2024-11-22 13:35:00|39.7|39.53|39.8|39.63|39.94|39.77|39.53|39.36|404
1732282800000|2024-11-22 13:40:00|39.81|39.64|39.49|39.32|39.87|39.7|39.13|38.96|454
1732283100000|2024-11-22 13:45:00|39.48|39.31|39.77|39.6|39.8|39.63|39.26|39.09|394
1732283400000|2024-11-22 13:50:00|39.76|39.59|39.66|39.49|40.02|39.85|39.65|39.48|403
1732283700000|2024-11-22 13:55:00|39.67|39.5|39.95|39.78|39.96|39.79|39.67|39.5|239
1732284000000|2024-11-22 14:00:00|39.94|39.77|39.86|39.69|40.13|39.96|39.67|39.5|358
1732284300000|2024-11-22 14:05:00|39.85|39.68|40.44|40.27|40.44|40.27|39.84|39.67|255
1732284600000|2024-11-22 14:10:00|40.43|40.26|40.47|40.3|40.67|40.5|40.33|40.16|425
1732284900000|2024-11-22 14:15:00|40.46|40.29|40.06|39.89|40.7|40.53|40.05|39.88|395
1732285200000|2024-11-22 14:20:00|40.07|39.9|40.17|40|40.2|40.03|39.95|39.78|438
1732285500000|2024-11-22 14:25:00|40.18|40.01|40.04|39.87|40.27|40.1|39.95|39.78|311
1732285800000|2024-11-22 14:30:00|40.03|39.86|40.06|39.89|40.21|40.04|39.69|39.52|467
1732286100000|2024-11-22 14:35:00|40.07|39.9|39.78|39.61|40.12|39.95|39.64|39.47|465
1732286400000|2024-11-22 14:40:00|39.79|39.62|39.9|39.73|39.97|39.8|39.68|39.51|389
1732286700000|2024-11-22 14:45:00|39.89|39.72|39.86|39.69|40.06|39.89|39.75|39.58|438
1732287000000|2024-11-22 14:50:00|39.84|39.67|39.77|39.6|39.95|39.78|39.67|39.5|422
1732287300000|2024-11-22 14:55:00|39.76|39.59|39.54|39.37|39.76|39.59|39.4|39.23|357
1732287600000|2024-11-22 15:00:00|39.55|39.38|39.81|39.64|39.86|39.69|39.45|39.28|393
1732287900000|2024-11-22 15:05:00|39.8|39.63|40.27|40.1|40.27|40.1|39.8|39.63|184
1732288200000|2024-11-22 15:10:00|40.26|40.09|40.3|40.13|40.38|40.21|40.16|39.99|260
1732288500000|2024-11-22 15:15:00|40.31|40.14|40.32|40.15|40.47|40.3|40.29|40.12|246
1732288800000|2024-11-22 15:20:00|40.31|40.14|40.46|40.29|40.52|40.35|40.2|40.03|334
1732289100000|2024-11-22 15:25:00|40.45|40.28|40.31|40.14|40.49|40.32|40.22|40.05|233
1732289400000|2024-11-22 15:30:00|40.32|40.15|40.29|40.12|40.33|40.16|40.09|39.92|294
1732289700000|2024-11-22 15:35:00|40.26|40.09|40.26|40.09|40.41|40.24|40.17|40|325
1732290000000|2024-11-22 15:40:00|40.27|40.1|40.54|40.37|40.61|40.44|40.24|40.07|237
1732290300000|2024-11-22 15:45:00|40.55|40.38|40.56|40.39|40.79|40.62|40.52|40.35|345
1732290600000|2024-11-22 15:50:00|40.55|40.38|40.45|40.28|40.72|40.55|40.44|40.27|259
1732290900000|2024-11-22 15:55:00|40.46|40.29|40.45|40.28|40.52|40.35|40.36|40.19|265
1732291200000|2024-11-22 16:00:00|40.46|40.29|40.24|40.07|40.46|40.29|40.23|40.06|204
1732291500000|2024-11-22 16:05:00|40.23|40.06|40.15|39.98|40.28|40.11|40.09|39.92|214
1732291800000|2024-11-22 16:10:00|40.14|39.97|40.13|39.96|40.37|40.2|40.09|39.92|173
1732292100000|2024-11-22 16:15:00|40.11|39.94|40.2|40.03|40.27|40.1|40.1|39.93|195
1732292400000|2024-11-22 16:20:00|40.21|40.04|40.19|40.02|40.33|40.16|40.13|39.96|325
1732292700000|2024-11-22 16:25:00|40.2|40.03|40.17|40|40.29|40.12|40.13|39.96|182
1732293000000|2024-11-22 16:30:00|40.18|40.01|39.86|39.69|40.28|40.11|39.86|39.69|289
1732293300000|2024-11-22 16:35:00|39.87|39.7|40.25|40.08|40.25|40.08|39.86|39.69|258
1732293600000|2024-11-22 16:40:00|40.26|40.09|40.03|39.86|40.37|40.2|40.03|39.86|300
1732293900000|2024-11-22 16:45:00|40.04|39.87|40.17|40|40.24|40.07|40.04|39.87|341
1732294200000|2024-11-22 16:50:00|40.18|40.01|41.24|41.07|41.33|41.16|40.17|40|425
1732294500000|2024-11-22 16:55:00|41.25|41.08|40.85|40.68|41.26|41.09|40.81|40.64|475
1732294800000|2024-11-22 17:00:00|40.86|40.69|41.02|40.85|41.08|40.91|40.65|40.48|428
1732295100000|2024-11-22 17:05:00|41|40.83|41.27|41.1|41.31|41.14|40.97|40.8|353
1732295400000|2024-11-22 17:10:00|41.26|41.09|41.23|41.06|41.61|41.44|41.14|40.97|354
1732295700000|2024-11-22 17:15:00|41.24|41.07|41.54|41.37|41.54|41.37|41.12|40.95|262
1732296000000|2024-11-22 17:20:00|41.53|41.36|41.42|41.25|41.61|41.44|41.27|41.1|394
1732296300000|2024-11-22 17:25:00|41.45|41.28|41.17|41|41.48|41.31|41.01|40.84|331
1732296600000|2024-11-22 17:30:00|41.16|40.99|40.93|40.76|41.19|41.02|40.82|40.65|246
1732296900000|2024-11-22 17:35:00|40.92|40.75|40.82|40.65|41.03|40.86|40.73|40.56|216
1732297200000|2024-11-22 17:40:00|40.83|40.66|40.92|40.75|41.02|40.85|40.83|40.66|149
1732297500000|2024-11-22 17:45:00|40.88|40.71|40.92|40.75|41.08|40.91|40.86|40.69|269
1732297800000|2024-11-22 17:50:00|40.91|40.74|40.83|40.66|40.97|40.8|40.81|40.64|257
1732298100000|2024-11-22 17:55:00|40.84|40.67|40.66|40.49|40.84|40.67|40.57|40.4|248
1732298400000|2024-11-22 18:00:00|40.68|40.51|40.84|40.67|40.84|40.67|40.62|40.45|302
1732298700000|2024-11-22 18:05:00|40.83|40.66|40.87|40.7|40.93|40.76|40.8|40.63|303
1732299000000|2024-11-22 18:10:00|40.88|40.71|40.88|40.71|40.95|40.78|40.79|40.62|185
1732299300000|2024-11-22 18:15:00|40.89|40.72|41.01|40.84|41.08|40.91|40.84|40.67|235
1732299600000|2024-11-22 18:20:00|41.02|40.85|40.68|40.51|41.07|40.9|40.62|40.45|272
1732299900000|2024-11-22 18:25:00|40.69|40.52|40.67|40.5|40.95|40.78|40.65|40.48|222
1732300200000|2024-11-22 18:30:00|40.68|40.51|40.88|40.71|40.99|40.82|40.68|40.51|271
1732300500000|2024-11-22 18:35:00|40.89|40.72|40.98|40.81|41.06|40.89|40.87|40.7|234
1732300800000|2024-11-22 18:40:00|40.99|40.82|40.82|40.65|41.05|40.88|40.78|40.61|278
1732301100000|2024-11-22 18:45:00|40.81|40.64|40.75|40.58|41.01|40.84|40.73|40.56|265
1732301400000|2024-11-22 18:50:00|40.74|40.57|40.17|40|40.77|40.6|40.01|39.84|386
1732301700000|2024-11-22 18:55:00|40.16|39.99|40.04|39.87|40.25|40.08|39.98|39.81|307
1732302000000|2024-11-22 19:00:00|40.03|39.86|40.23|40.06|40.25|40.08|40|39.83|381
1732302300000|2024-11-22 19:05:00|40.22|40.05|40.07|39.9|40.29|40.12|40.04|39.87|292
1732302600000|2024-11-22 19:10:00|40.08|39.91|39.74|39.57|40.08|39.91|39.66|39.49|321
1732302900000|2024-11-22 19:15:00|39.75|39.58|39.89|39.72|39.9|39.73|39.64|39.47|334
1732303200000|2024-11-22 19:20:00|39.9|39.73|39.98|39.81|39.99|39.82|39.87|39.7|175
1732303500000|2024-11-22 19:25:00|39.99|39.82|40.15|39.98|40.17|40|39.98|39.81|123
1732303800000|2024-11-22 19:30:00|40.16|39.99|40.1|39.93|40.19|40.02|40.06|39.89|185
1732304100000|2024-11-22 19:35:00|40.09|39.92|39.91|39.74|40.15|39.98|39.89|39.72|172
1732304400000|2024-11-22 19:40:00|39.92|39.75|40.09|39.92|40.09|39.92|39.76|39.59|184
1732304700000|2024-11-22 19:45:00|40.06|39.89|40.01|39.84|40.09|39.92|39.97|39.8|163
1732305000000|2024-11-22 19:50:00|40.02|39.85|40.11|39.94|40.14|39.97|40.01|39.84|171
1732305300000|2024-11-22 19:55:00|40.1|39.93|40.11|39.94|40.16|39.99|40.05|39.88|97
1732305600000|2024-11-22 20:00:00|40.1|39.93|40.16|39.99|40.19|40.02|40.03|39.86|211
1732305900000|2024-11-22 20:05:00|40.17|40|40.28|40.11|40.29|40.12|40.15|39.98|185
1732306200000|2024-11-22 20:10:00|40.26|40.09|40.22|40.05|40.3|40.13|40.19|40.02|160
1732306500000|2024-11-22 20:15:00|40.23|40.06|40.26|40.09|40.32|40.15|40.21|40.04|55
1732306800000|2024-11-22 20:20:00|40.27|40.1|40.18|40.01|40.27|40.1|40.1|39.93|151
1732307100000|2024-11-22 20:25:00|40.17|40|40.22|40.05|40.26|40.09|40.14|39.97|191
1732307400000|2024-11-22 20:30:00|40.23|40.06|40.22|40.05|40.26|40.09|40.12|39.95|158
1732307700000|2024-11-22 20:35:00|40.24|40.07|40.2|40.03|40.35|40.18|40.19|40.02|152
1732308000000|2024-11-22 20:40:00|40.21|40.04|40.3|40.13|40.33|40.16|40.17|40|125
1732308300000|2024-11-22 20:45:00|40.31|40.14|40.26|40.09|40.32|40.15|40.21|40.04|188
1732308600000|2024-11-22 20:50:00|40.25|40.08|40.31|40.14|40.35|40.18|40.24|40.07|98
1732308900000|2024-11-22 20:55:00|40.32|40.15|40.36|40.19|40.38|40.21|40.28|40.11|41
1732309200000|2024-11-22 21:00:00|40.35|40.18|40.25|40.08|40.36|40.19|40.17|40|99
1732309500000|2024-11-22 21:05:00|40.24|40.07|40.32|40.15|40.45|40.28|40.23|40.06|142
1732309800000|2024-11-22 21:10:00|40.3|40.13|40.21|40.04|40.3|40.13|40.11|39.94|137
1732310100000|2024-11-22 21:15:00|40.22|40.05|40.3|40.13|40.43|40.26|40.22|40.05|139
1732310400000|2024-11-22 21:20:00|40.31|40.14|40.26|40.09|40.31|40.14|40.19|40.02|186
1732310700000|2024-11-22 21:25:00|40.25|40.08|40.3|40.13|40.32|40.15|40.22|40.05|127
1732311000000|2024-11-22 21:30:00|40.29|40.12|40.25|40.08|40.3|40.13|40.16|39.99|126
1732311300000|2024-11-22 21:35:00|40.27|40.1|40.32|40.15|40.35|40.18|40.26|40.09|97
1732311600000|2024-11-22 21:40:00|40.33|40.16|40.51|40.34|40.51|40.34|40.32|40.15|57
1732311900000|2024-11-22 21:45:00|40.54|40.37|40.75|40.58|40.81|40.64|40.52|40.35|180
1732312200000|2024-11-22 21:50:00|40.74|40.57|41.23|41.06|41.24|41.07|40.74|40.57|193
1732312500000|2024-11-22 21:55:00|41.24|41.07|41.29|41.12|41.55|41.38|41.23|41.06|320
1732348800000|2024-11-23 08:00:00|46.26|46.09|46.25|46.08|46.35|46.18|46.14|45.97|183
1732349100000|2024-11-23 08:05:00|46.26|46.09|45.93|45.76|46.28|46.11|45.93|45.76|186
1732349400000|2024-11-23 08:10:00|45.91|45.74|46.01|45.84|46.03|45.86|45.79|45.62|231
1732349700000|2024-11-23 08:15:00|46|45.83|46.09|45.92|46.09|45.92|45.83|45.66|171
1732350000000|2024-11-23 08:20:00|46.13|45.96|45.63|45.46|46.24|46.07|45.63|45.46|233
1732350300000|2024-11-23 08:25:00|45.59|45.42|45.62|45.45|45.77|45.6|45.47|45.3|346
1732350600000|2024-11-23 08:30:00|45.63|45.46|45.98|45.81|45.98|45.81|45.63|45.46|256
1732350900000|2024-11-23 08:35:00|45.97|45.8|46.05|45.88|46.13|45.96|45.9|45.73|214
1732351200000|2024-11-23 08:40:00|46.04|45.87|46.08|45.91|46.1|45.93|45.99|45.82|99
1732351500000|2024-11-23 08:45:00|46.09|45.92|46.18|46.01|46.26|46.09|46.02|45.85|236
1732351800000|2024-11-23 08:50:00|46.19|46.02|46.29|46.12|46.32|46.15|46.1|45.93|167
1732352100000|2024-11-23 08:55:00|46.3|46.13|46.25|46.08|46.32|46.15|46.18|46.01|207
1732352400000|2024-11-23 09:00:00|46.26|46.09|46.08|45.91|46.27|46.1|46.04|45.87|167
1732352700000|2024-11-23 09:05:00|46.09|45.92|46.53|46.36|46.53|46.36|46.09|45.92|249
1732353000000|2024-11-23 09:10:00|46.52|46.35|46.45|46.28|46.58|46.41|46.34|46.17|297
1732353300000|2024-11-23 09:15:00|46.44|46.27|46.29|46.12|46.55|46.38|46.26|46.09|269
1732353600000|2024-11-23 09:20:00|46.28|46.11|46.32|46.15|46.43|46.26|46.24|46.07|219
1732353900000|2024-11-23 09:25:00|46.31|46.14|46.49|46.32|46.49|46.32|46.28|46.11|173
1732354200000|2024-11-23 09:30:00|46.5|46.33|46.59|46.42|46.75|46.58|46.5|46.33|139
1732354500000|2024-11-23 09:35:00|46.6|46.43|46.59|46.42|46.69|46.52|46.44|46.27|151
1732354800000|2024-11-23 09:40:00|46.61|46.44|46.69|46.52|46.77|46.6|46.59|46.42|180
1732355100000|2024-11-23 09:45:00|46.7|46.53|46.76|46.59|46.76|46.59|46.5|46.33|138
1732355400000|2024-11-23 09:50:00|46.74|46.57|46.81|46.64|47|46.83|46.66|46.49|307
1732355700000|2024-11-23 09:55:00|46.82|46.65|46.65|46.48|46.83|46.66|46.65|46.48|238
1732356000000|2024-11-23 10:00:00|46.64|46.47|46.81|46.64|46.94|46.77|46.64|46.47|303
1732356300000|2024-11-23 10:05:00|46.82|46.65|47.16|46.99|47.17|47|46.82|46.65|204
1732356600000|2024-11-23 10:10:00|47.17|47|47.49|47.32|47.82|47.65|47.17|47|364
1732356900000|2024-11-23 10:15:00|47.5|47.33|47.51|47.34|47.55|47.38|47.2|47.03|361
1732357200000|2024-11-23 10:20:00|47.52|47.35|47.34|47.17|47.52|47.35|47.24|47.07|356
1732357500000|2024-11-23 10:25:00|47.35|47.18|47.27|47.1|47.53|47.36|47.09|46.92|409
1732357800000|2024-11-23 10:30:00|47.26|47.09|47.48|47.31|47.48|47.31|47.02|46.85|325
1732358100000|2024-11-23 10:35:00|47.47|47.3|47.58|47.41|47.58|47.41|47.27|47.1|313
1732358400000|2024-11-23 10:40:00|47.59|47.42|47.72|47.55|47.79|47.62|47.56|47.39|271
1732358700000|2024-11-23 10:45:00|47.71|47.54|47.68|47.51|48.02|47.85|47.59|47.42|307
1732359000000|2024-11-23 10:50:00|47.66|47.49|47.53|47.36|47.89|47.72|47.37|47.2|476
1732359300000|2024-11-23 10:55:00|47.52|47.35|47.65|47.48|47.72|47.55|47.34|47.17|371
1732359600000|2024-11-23 11:00:00|47.64|47.47|47.55|47.38|47.85|47.68|47.43|47.26|406
1732359900000|2024-11-23 11:05:00|47.57|47.4|47.81|47.64|48.09|47.92|47.56|47.39|379
1732360200000|2024-11-23 11:10:00|47.8|47.63|47.49|47.32|47.94|47.77|47.43|47.26|419
1732360500000|2024-11-23 11:15:00|47.51|47.34|47.27|47.1|47.57|47.4|47.17|47|370
1732360800000|2024-11-23 11:20:00|47.26|47.09|47.58|47.41|47.58|47.41|47.16|46.99|347
1732361100000|2024-11-23 11:25:00|47.59|47.42|47.24|47.07|47.6|47.43|47.19|47.02|372
1732361400000|2024-11-23 11:30:00|47.23|47.06|47.38|47.21|47.38|47.21|46.98|46.81|361
1732361700000|2024-11-23 11:35:00|47.37|47.2|47.25|47.08|47.38|47.21|47.04|46.87|352
1732362000000|2024-11-23 11:40:00|47.26|47.09|47.15|46.98|47.26|47.09|46.94|46.77|281
1732362300000|2024-11-23 11:45:00|47.17|47|47.29|47.12|47.29|47.12|47.05|46.88|274
1732362600000|2024-11-23 11:50:00|47.3|47.13|47.21|47.04|47.38|47.21|47.17|47|166
1732362900000|2024-11-23 11:55:00|47.23|47.06|47.09|46.92|47.27|47.1|47.09|46.92|204
1732363200000|2024-11-23 12:00:00|47.1|46.93|46.87|46.7|47.13|46.96|46.79|46.62|269
1732363500000|2024-11-23 12:05:00|46.88|46.71|47.24|47.07|47.24|47.07|46.79|46.62|230
1732363800000|2024-11-23 12:10:00|47.23|47.06|47.17|47|47.34|47.17|47.16|46.99|265
1732364100000|2024-11-23 12:15:00|47.16|46.99|47.26|47.09|47.32|47.15|47.12|46.95|299
1732364400000|2024-11-23 12:20:00|47.27|47.1|47.36|47.19|47.54|47.37|47.25|47.08|199
1732364700000|2024-11-23 12:25:00|47.37|47.2|47.57|47.4|47.61|47.44|47.37|47.2|220
1732365000000|2024-11-23 12:30:00|47.58|47.41|47.47|47.3|47.58|47.41|47.36|47.19|232
1732365300000|2024-11-23 12:35:00|47.48|47.31|47.61|47.44|47.61|47.44|47.39|47.22|172
1732365600000|2024-11-23 12:40:00|47.62|47.45|47.35|47.18|47.63|47.46|47.32|47.15|264
1732365900000|2024-11-23 12:45:00|47.34|47.17|47.12|46.95|47.44|47.27|47.09|46.92|258
1732366200000|2024-11-23 12:50:00|47.1|46.93|46.83|46.66|47.1|46.93|46.5|46.33|302
1732366500000|2024-11-23 12:55:00|46.84|46.67|46.97|46.8|47|46.83|46.74|46.57|194
1732366800000|2024-11-23 13:00:00|46.98|46.81|46.83|46.66|47|46.83|46.67|46.5|245
1732367100000|2024-11-23 13:05:00|46.82|46.65|46.87|46.7|46.93|46.76|46.6|46.43|333
1732367400000|2024-11-23 13:10:00|46.88|46.71|47.12|46.95|47.19|47.02|46.64|46.47|239
1732367700000|2024-11-23 13:15:00|47.11|46.94|47.21|47.04|47.21|47.04|46.96|46.79|224
1732368000000|2024-11-23 13:20:00|47.2|47.03|47.33|47.16|47.41|47.24|47.15|46.98|346
1732368300000|2024-11-23 13:25:00|47.32|47.15|47.23|47.06|47.35|47.18|47.17|47|296
1732368600000|2024-11-23 13:30:00|47.24|47.07|47.24|47.07|47.34|47.17|47.24|47.07|187
1732368900000|2024-11-23 13:35:00|47.25|47.08|47.38|47.21|47.4|47.23|47.22|47.05|136
1732369200000|2024-11-23 13:40:00|47.39|47.22|47.28|47.11|47.42|47.25|47.24|47.07|214
1732369500000|2024-11-23 13:45:00|47.29|47.12|47.13|46.96|47.35|47.18|47.12|46.95|142
1732369800000|2024-11-23 13:50:00|47.12|46.95|47.02|46.85|47.14|46.97|46.94|46.77|168
1732370100000|2024-11-23 13:55:00|47.01|46.84|46.67|46.5|47.04|46.87|46.62|46.45|213
1732370400000|2024-11-23 14:00:00|46.66|46.49|46.73|46.56|46.86|46.69|46.49|46.32|295
1732370700000|2024-11-23 14:05:00|46.74|46.57|46.87|46.7|46.91|46.74|46.7|46.53|232
1732371000000|2024-11-23 14:10:00|46.86|46.69|46.74|46.57|46.93|46.76|46.72|46.55|216
1732371300000|2024-11-23 14:15:00|46.73|46.56|46.7|46.53|46.74|46.57|46.59|46.42|221
1732371600000|2024-11-23 14:20:00|46.71|46.54|46.53|46.36|46.77|46.6|46.5|46.33|241
1732371900000|2024-11-23 14:25:00|46.54|46.37|46.29|46.12|46.59|46.42|46.16|45.99|290
1732372200000|2024-11-23 14:30:00|46.3|46.13|46.51|46.34|46.6|46.43|46.17|46|194
1732372500000|2024-11-23 14:35:00|46.52|46.35|46.51|46.34|46.59|46.42|46.48|46.31|249
1732372800000|2024-11-23 14:40:00|46.52|46.35|46.67|46.5|46.67|46.5|46.5|46.33|168
1732373100000|2024-11-23 14:45:00|46.66|46.49|46.6|46.43|46.66|46.49|46.47|46.3|124
1732373400000|2024-11-23 14:50:00|46.61|46.44|46.67|46.5|46.78|46.61|46.61|46.44|158
1732373700000|2024-11-23 14:55:00|46.66|46.49|46.74|46.57|46.75|46.58|46.62|46.45|212
1732374000000|2024-11-23 15:00:00|46.73|46.56|46.55|46.38|46.74|46.57|46.52|46.35|80
1732374300000|2024-11-23 15:05:00|46.54|46.37|46.26|46.09|46.64|46.47|46.26|46.09|222
1732374600000|2024-11-23 15:10:00|46.25|46.08|46.1|45.93|46.25|46.08|46.05|45.88|310
1732374900000|2024-11-23 15:15:00|46.06|45.89|46.13|45.96|46.21|46.04|45.99|45.82|278
1732375200000|2024-11-23 15:20:00|46.14|45.97|46.31|46.14|46.34|46.17|46.13|45.96|233
1732375500000|2024-11-23 15:25:00|46.32|46.15|46.35|46.18|46.41|46.24|46.28|46.11|163
1732375800000|2024-11-23 15:30:00|46.34|46.17|46.33|46.16|46.51|46.34|46.29|46.12|230
1732376100000|2024-11-23 15:35:00|46.34|46.17|46.33|46.16|46.48|46.31|46.15|45.98|169
1732376400000|2024-11-23 15:40:00|46.32|46.15|46.03|45.86|46.36|46.19|46.03|45.86|166
1732376700000|2024-11-23 15:45:00|46.04|45.87|45.94|45.77|46.12|45.95|45.73|45.56|286
1732377000000|2024-11-23 15:50:00|45.95|45.78|45.98|45.81|46.09|45.92|45.9|45.73|228
1732377300000|2024-11-23 15:55:00|45.96|45.79|45.66|45.49|45.96|45.79|45.62|45.45|143
1732377600000|2024-11-23 16:00:00|45.65|45.48|45.83|45.66|45.93|45.76|45.65|45.48|193
1732377900000|2024-11-23 16:05:00|45.84|45.67|45.98|45.81|45.99|45.82|45.78|45.61|241
1732378200000|2024-11-23 16:10:00|45.97|45.8|45.16|44.99|45.97|45.8|45.16|44.99|309
1732378500000|2024-11-23 16:15:00|45.15|44.98|44.43|44.26|45.42|45.25|44.25|44.08|703
1732378800000|2024-11-23 16:20:00|44.44|44.27|43.37|43.2|44.69|44.52|41.48|41.31|812
1732379100000|2024-11-23 16:25:00|43.34|43.17|43.12|42.95|43.8|43.63|42.84|42.67|707
1732379400000|2024-11-23 16:30:00|43.1|42.93|43.83|43.66|43.98|43.81|43.1|42.93|736
1732379700000|2024-11-23 16:35:00|43.82|43.65|43.01|42.84|43.93|43.76|42.1|41.93|770
1732380000000|2024-11-23 16:40:00|43.02|42.85|43.38|43.21|43.5|43.33|42.83|42.66|693
1732380300000|2024-11-23 16:45:00|43.37|43.2|43.27|43.1|43.53|43.36|43.05|42.88|661
1732380600000|2024-11-23 16:50:00|43.28|43.11|43.48|43.31|43.53|43.36|43.15|42.98|547
1732380900000|2024-11-23 16:55:00|43.47|43.3|43.22|43.05|43.56|43.39|43.1|42.93|462
1732381200000|2024-11-23 17:00:00|43.19|43.02|41.96|41.79|43.2|43.03|41.91|41.74|546
1732381500000|2024-11-23 17:05:00|41.99|41.82|42.44|42.27|42.45|42.28|41.87|41.7|716
1732381800000|2024-11-23 17:10:00|42.45|42.28|42.73|42.56|42.81|42.64|42.3|42.13|498
1732382100000|2024-11-23 17:15:00|42.72|42.55|43.01|42.84|43.01|42.84|42.43|42.26|459
1732382400000|2024-11-23 17:20:00|43|42.83|43.27|43.1|43.29|43.12|42.77|42.6|411
1732382700000|2024-11-23 17:25:00|43.28|43.11|43.16|42.99|43.28|43.11|42.83|42.66|363
1732383000000|2024-11-23 17:30:00|43.15|42.98|43.37|43.2|43.39|43.22|42.92|42.75|337
1732383300000|2024-11-23 17:35:00|43.36|43.19|43.35|43.18|43.5|43.33|43.23|43.06|303
1732383600000|2024-11-23 17:40:00|43.33|43.16|43.45|43.28|43.49|43.32|43.13|42.96|285
1732383900000|2024-11-23 17:45:00|43.46|43.29|43.52|43.35|43.54|43.37|43.36|43.19|221
1732384200000|2024-11-23 17:50:00|43.51|43.34|43.26|43.09|43.56|43.39|43.14|42.97|236
1732384500000|2024-11-23 17:55:00|43.25|43.08|43.29|43.12|43.32|43.15|43.17|43|263
1732384800000|2024-11-23 18:00:00|43.28|43.11|42.84|42.67|43.28|43.11|42.83|42.66|336
1732385100000|2024-11-23 18:05:00|42.85|42.68|42.93|42.76|42.94|42.77|42.73|42.56|280
1732385400000|2024-11-23 18:10:00|42.94|42.77|43.14|42.97|43.24|43.07|42.87|42.7|267
1732385700000|2024-11-23 18:15:00|43.13|42.96|42.94|42.77|43.2|43.03|42.89|42.72|297
1732386000000|2024-11-23 18:20:00|42.93|42.76|42.91|42.74|43.08|42.91|42.78|42.61|238
1732386300000|2024-11-23 18:25:00|42.9|42.73|43.1|42.93|43.1|42.93|42.78|42.61|208
1732386600000|2024-11-23 18:30:00|43.11|42.94|42.96|42.79|43.11|42.94|42.78|42.61|261
1732386900000|2024-11-23 18:35:00|42.97|42.8|43.21|43.04|43.33|43.16|42.92|42.75|173
1732387200000|2024-11-23 18:40:00|43.2|43.03|43.38|43.21|43.5|43.33|43.2|43.03|192
1732387500000|2024-11-23 18:45:00|43.39|43.22|43.3|43.13|43.46|43.29|43.25|43.08|210
1732387800000|2024-11-23 18:50:00|43.31|43.14|43.3|43.13|43.44|43.27|43.15|42.98|160
1732388100000|2024-11-23 18:55:00|43.31|43.14|43.31|43.14|43.41|43.24|43.26|43.09|123
1732388400000|2024-11-23 19:00:00|43.32|43.15|43.33|43.16|43.38|43.21|43.19|43.02|157
1732388700000|2024-11-23 19:05:00|43.32|43.15|43.32|43.15|43.37|43.2|43.19|43.02|148
1732389000000|2024-11-23 19:10:00|43.33|43.16|43.05|42.88|43.35|43.18|42.87|42.7|204
1732389300000|2024-11-23 19:15:00|43.04|42.87|43.3|43.13|43.36|43.19|43.04|42.87|157
1732389600000|2024-11-23 19:20:00|43.31|43.14|43.29|43.12|43.34|43.17|43.2|43.03|157
1732389900000|2024-11-23 19:25:00|43.3|43.13|42.9|42.73|43.3|43.13|42.89|42.72|136
1732390200000|2024-11-23 19:30:00|42.91|42.74|42.65|42.48|42.99|42.82|42.61|42.44|205
1732390500000|2024-11-23 19:35:00|42.64|42.47|42.47|42.3|42.66|42.49|42.33|42.16|347
1732390800000|2024-11-23 19:40:00|42.46|42.29|42.24|42.07|42.57|42.4|42.2|42.03|263
1732391100000|2024-11-23 19:45:00|42.25|42.08|42.56|42.39|42.66|42.49|42.19|42.02|284
1732391400000|2024-11-23 19:50:00|42.57|42.4|42.43|42.26|42.74|42.57|42.43|42.26|236
1732391700000|2024-11-23 19:55:00|42.44|42.27|42.48|42.31|42.63|42.46|42.41|42.24|188
1732392000000|2024-11-23 20:00:00|42.47|42.3|42.33|42.16|42.52|42.35|42.15|41.98|317
1732392300000|2024-11-23 20:05:00|42.32|42.15|42.21|42.04|42.32|42.15|42.12|41.95|225
1732392600000|2024-11-23 20:10:00|42.2|42.03|41.82|41.65|42.31|42.14|41.82|41.65|259
1732392900000|2024-11-23 20:15:00|41.8|41.63|42.04|41.87|42.31|42.14|41.8|41.63|342
1732393200000|2024-11-23 20:20:00|42.03|41.86|42.17|42|42.28|42.11|41.86|41.69|303
1732393500000|2024-11-23 20:25:00|42.18|42.01|41.76|41.59|42.21|42.04|41.52|41.35|500
1732393800000|2024-11-23 20:30:00|41.77|41.6|42.5|42.33|42.51|42.34|41.65|41.48|433
1732394100000|2024-11-23 20:35:00|42.51|42.34|42.37|42.2|42.6|42.43|42.32|42.15|354
1732394400000|2024-11-23 20:40:00|42.4|42.23|42.57|42.4|42.57|42.4|42.12|41.95|280
1732394700000|2024-11-23 20:45:00|42.56|42.39|42.44|42.27|42.66|42.49|42.34|42.17|248
1732395000000|2024-11-23 20:50:00|42.45|42.28|42.57|42.4|42.57|42.4|42.37|42.2|271
1732395300000|2024-11-23 20:55:00|42.58|42.41|42.7|42.53|42.72|42.55|42.56|42.39|216
1732395600000|2024-11-23 21:00:00|42.69|42.52|42.67|42.5|42.76|42.59|42.54|42.37|249
1732395900000|2024-11-23 21:05:00|42.66|42.49|42.96|42.79|42.96|42.79|42.6|42.43|195
1732396200000|2024-11-23 21:10:00|42.95|42.78|42.83|42.66|43.05|42.88|42.78|42.61|253
1732396500000|2024-11-23 21:15:00|42.84|42.67|42.97|42.8|43.07|42.9|42.81|42.64|249
1732396800000|2024-11-23 21:20:00|42.96|42.79|42.83|42.66|42.97|42.8|42.81|42.64|144
1732397100000|2024-11-23 21:25:00|42.82|42.65|42.91|42.74|42.98|42.81|42.81|42.64|117
1732397400000|2024-11-23 21:30:00|42.9|42.73|43.04|42.87|43.08|42.91|42.85|42.68|91
1732397700000|2024-11-23 21:35:00|43.03|42.86|43.39|43.22|43.4|43.23|43.03|42.86|73
1732398000000|2024-11-23 21:40:00|43.38|43.21|43.51|43.34|43.51|43.34|43.32|43.15|135
1732398300000|2024-11-23 21:45:00|43.52|43.35|43.46|43.29|43.6|43.43|43.37|43.2|175
1732398600000|2024-11-23 21:50:00|43.45|43.28|43.65|43.48|43.65|43.48|43.43|43.26|104
1732398900000|2024-11-23 21:55:00|43.64|43.47|43.72|43.55|43.73|43.56|43.6|43.43|111
1732399200000|2024-11-23 22:00:00|43.71|43.54|44.09|43.92|44.09|43.92|43.66|43.49|208
1732399500000|2024-11-23 22:05:00|44.1|43.93|43.96|43.79|44.28|44.11|43.92|43.75|266
1732399800000|2024-11-23 22:10:00|43.95|43.78|44.28|44.11|44.28|44.11|43.87|43.7|185
1732400100000|2024-11-23 22:15:00|44.27|44.1|44.01|43.84|44.41|44.24|43.96|43.79|278
1732400400000|2024-11-23 22:20:00|44|43.83|43.84|43.67|44.12|43.95|43.71|43.54|180
1732400700000|2024-11-23 22:25:00|43.83|43.66|43.8|43.63|43.84|43.67|43.64|43.47|124
1732401000000|2024-11-23 22:30:00|43.77|43.6|43.41|43.24|43.78|43.61|43.41|43.24|176
1732401300000|2024-11-23 22:35:00|43.42|43.25|43.55|43.38|43.59|43.42|43.4|43.23|129
1732401600000|2024-11-23 22:40:00|43.54|43.37|43.42|43.25|43.56|43.39|43.41|43.24|79
1732401900000|2024-11-23 22:45:00|43.43|43.26|43.73|43.56|43.76|43.59|43.41|43.24|105
1732402200000|2024-11-23 22:50:00|43.72|43.55|43.76|43.59|43.77|43.6|43.66|43.49|70
1732402500000|2024-11-23 22:55:00|43.78|43.61|43.59|43.42|43.78|43.61|43.51|43.34|94
1732402800000|2024-11-23 23:00:00|43.58|43.41|43.32|43.15|43.61|43.44|43.26|43.09|172
1732403100000|2024-11-23 23:05:00|43.34|43.17|43.52|43.35|43.63|43.46|43.3|43.13|172
1732403400000|2024-11-23 23:10:00|43.53|43.36|43.59|43.42|43.7|43.53|43.52|43.35|136
1732403700000|2024-11-23 23:15:00|43.58|43.41|43.35|43.18|43.74|43.57|43.35|43.18|142
1732404000000|2024-11-23 23:20:00|43.34|43.17|42.99|42.82|43.38|43.21|42.84|42.67|210
1732404300000|2024-11-23 23:25:00|42.98|42.81|43.05|42.88|43.05|42.88|42.77|42.6|197
1732404600000|2024-11-23 23:30:00|43.06|42.89|43.16|42.99|43.28|43.11|42.98|42.81|248
1732404900000|2024-11-23 23:35:00|43.17|43|43.33|43.16|43.33|43.16|43.17|43|177
1732405200000|2024-11-23 23:40:00|43.32|43.15|43.28|43.11|43.33|43.16|43.23|43.06|122
1732405500000|2024-11-23 23:45:00|43.29|43.12|43|42.83|43.36|43.19|42.9|42.73|207
1732405800000|2024-11-23 23:50:00|42.99|42.82|43.07|42.9|43.07|42.9|42.79|42.62|236
1732406100000|2024-11-23 23:55:00|43.06|42.89|43.12|42.95|43.19|43.02|43.03|42.86|213
1732406400000|2024-11-24 00:00:00|43.11|42.94|43.39|43.22|43.53|43.36|42.85|42.68|413
1732406700000|2024-11-24 00:05:00|43.4|43.23|43.35|43.18|43.52|43.35|43.18|43.01|393
1732407000000|2024-11-24 00:10:00|43.36|43.19|43.29|43.12|43.52|43.35|43.27|43.1|313
1732407300000|2024-11-24 00:15:00|43.28|43.11|43.57|43.4|43.57|43.4|43.21|43.04|266
1732407600000|2024-11-24 00:20:00|43.56|43.39|43.81|43.64|43.81|43.64|43.52|43.35|282
1732407900000|2024-11-24 00:25:00|43.8|43.63|44.02|43.85|44.11|43.94|43.74|43.57|346
1732408200000|2024-11-24 00:30:00|44.03|43.86|43.88|43.71|44.1|43.93|43.87|43.7|259
1732408500000|2024-11-24 00:35:00|43.87|43.7|43.66|43.49|43.87|43.7|43.64|43.47|221
1732408800000|2024-11-24 00:40:00|43.67|43.5|43.7|43.53|43.81|43.64|43.65|43.48|172
1732409100000|2024-11-24 00:45:00|43.69|43.52|43.91|43.74|43.93|43.76|43.57|43.4|225
1732409400000|2024-11-24 00:50:00|43.92|43.75|44.27|44.1|44.38|44.21|43.87|43.7|263
1732409700000|2024-11-24 00:55:00|44.26|44.09|44.12|43.95|44.3|44.13|44.1|43.93|240
1732410000000|2024-11-24 01:00:00|44.13|43.96|44.28|44.11|44.4|44.23|44.11|43.94|211
1732410300000|2024-11-24 01:05:00|44.27|44.1|44.45|44.28|44.55|44.38|44.27|44.1|268
1732410600000|2024-11-24 01:10:00|44.46|44.29|44.72|44.55|44.79|44.62|44.35|44.18|290
1732410900000|2024-11-24 01:15:00|44.73|44.56|44.56|44.39|45.06|44.89|44.56|44.39|434
1732411200000|2024-11-24 01:20:00|44.55|44.38|44.51|44.34|44.58|44.41|44.38|44.21|328
1732411500000|2024-11-24 01:25:00|44.52|44.35|44.4|44.23|44.6|44.43|44.36|44.19|177
1732411800000|2024-11-24 01:30:00|44.39|44.22|44.42|44.25|44.63|44.46|44.38|44.21|193
1732412100000|2024-11-24 01:35:00|44.41|44.24|44.47|44.3|44.53|44.36|44.35|44.18|184
1732412400000|2024-11-24 01:40:00|44.48|44.31|44.45|44.28|44.64|44.47|44.42|44.25|134
1732412700000|2024-11-24 01:45:00|44.46|44.29|44.76|44.59|44.85|44.68|44.46|44.29|225
1732413000000|2024-11-24 01:50:00|44.77|44.6|45.03|44.86|45.09|44.92|44.76|44.59|147
1732413300000|2024-11-24 01:55:00|45.02|44.85|44.88|44.71|45.04|44.87|44.87|44.7|159
1732413600000|2024-11-24 02:00:00|44.89|44.72|44.98|44.81|45.12|44.95|44.8|44.63|258
1732413900000|2024-11-24 02:05:00|44.99|44.82|45.31|45.14|45.44|45.27|44.98|44.81|268
1732414200000|2024-11-24 02:10:00|45.33|45.16|45.26|45.09|45.35|45.18|45.19|45.02|192
1732414500000|2024-11-24 02:15:00|45.25|45.08|44.87|44.7|45.25|45.08|44.85|44.68|276
1732414800000|2024-11-24 02:20:00|44.88|44.71|45.01|44.84|45.08|44.91|44.85|44.68|287
1732415100000|2024-11-24 02:25:00|45.02|44.85|45.3|45.13|45.3|45.13|45.01|44.84|215
1732415400000|2024-11-24 02:30:00|45.29|45.12|45.09|44.92|45.3|45.13|45.01|44.84|195
1732415700000|2024-11-24 02:35:00|45.1|44.93|45.29|45.12|45.3|45.13|45.01|44.84|211
1732416000000|2024-11-24 02:40:00|45.3|45.13|45.07|44.9|45.3|45.13|45.07|44.9|230
1732416300000|2024-11-24 02:45:00|45.08|44.91|45.14|44.97|45.28|45.11|45.05|44.88|190
1732416600000|2024-11-24 02:50:00|45.15|44.98|44.79|44.62|45.19|45.02|44.79|44.62|260
1732416900000|2024-11-24 02:55:00|44.8|44.63|44.67|44.5|44.84|44.67|44.65|44.48|235
1732417200000|2024-11-24 03:00:00|44.66|44.49|44.52|44.35|44.68|44.51|44.46|44.29|256
1732417500000|2024-11-24 03:05:00|44.53|44.36|44.81|44.64|44.81|44.64|44.49|44.32|266
1732417800000|2024-11-24 03:10:00|44.8|44.63|44.79|44.62|44.81|44.64|44.71|44.54|197
1732418100000|2024-11-24 03:15:00|44.8|44.63|44.7|44.53|44.85|44.68|44.67|44.5|163
1732418400000|2024-11-24 03:20:00|44.71|44.54|44.54|44.37|44.76|44.59|44.5|44.33|201
1732418700000|2024-11-24 03:25:00|44.53|44.36|44.4|44.23|44.54|44.37|44.26|44.09|185
1732419000000|2024-11-24 03:30:00|44.39|44.22|44.39|44.22|44.41|44.24|44.14|43.97|212
1732419300000|2024-11-24 03:35:00|44.4|44.23|44.34|44.17|44.51|44.34|44.34|44.17|205
1732419600000|2024-11-24 03:40:00|44.35|44.18|44.48|44.31|44.49|44.32|44.35|44.18|146
1732419900000|2024-11-24 03:45:00|44.47|44.3|44.58|44.41|44.62|44.45|44.47|44.3|121
1732420200000|2024-11-24 03:50:00|44.57|44.4|44.32|44.15|44.57|44.4|44.28|44.11|128
1732420500000|2024-11-24 03:55:00|44.31|44.14|44.28|44.11|44.33|44.16|44.13|43.96|144
1732420800000|2024-11-24 04:00:00|44.29|44.12|44.28|44.11|44.31|44.14|44.16|43.99|221
1732421100000|2024-11-24 04:05:00|44.27|44.1|44.35|44.18|44.41|44.24|44.26|44.09|127
1732421400000|2024-11-24 04:10:00|44.36|44.19|44.22|44.05|44.38|44.21|44.13|43.96|149
1732421700000|2024-11-24 04:15:00|44.23|44.06|43.97|43.8|44.28|44.11|43.84|43.67|253
1732422000000|2024-11-24 04:20:00|43.96|43.79|44.04|43.87|44.05|43.88|43.78|43.61|192
1732422300000|2024-11-24 04:25:00|44.03|43.86|43.94|43.77|44.03|43.86|43.85|43.68|118
1732422600000|2024-11-24 04:30:00|43.93|43.76|43.69|43.52|44|43.83|43.63|43.46|173
1732422900000|2024-11-24 04:35:00|43.7|43.53|43.42|43.25|43.78|43.61|43.36|43.19|312
1732423200000|2024-11-24 04:40:00|43.43|43.26|43.66|43.49|43.7|43.53|43.37|43.2|277
1732423500000|2024-11-24 04:45:00|43.65|43.48|43.63|43.46|43.81|43.64|43.59|43.42|271
1732423800000|2024-11-24 04:50:00|43.64|43.47|43.73|43.56|43.74|43.57|43.44|43.27|235
1732424100000|2024-11-24 04:55:00|43.72|43.55|43.88|43.71|43.9|43.73|43.7|43.53|187
1732424400000|2024-11-24 05:00:00|43.87|43.7|43.87|43.7|43.91|43.74|43.77|43.6|268
1732424700000|2024-11-24 05:05:00|43.86|43.69|43.95|43.78|43.98|43.81|43.81|43.64|147
1732425000000|2024-11-24 05:10:00|43.96|43.79|43.99|43.82|44.02|43.85|43.9|43.73|179
1732425300000|2024-11-24 05:15:00|44|43.83|43.94|43.77|44.01|43.84|43.88|43.71|148
1732425600000|2024-11-24 05:20:00|43.93|43.76|43.88|43.71|44.01|43.84|43.88|43.71|137
1732425900000|2024-11-24 05:25:00|43.89|43.72|43.79|43.62|43.93|43.76|43.69|43.52|113
1732426200000|2024-11-24 05:30:00|43.78|43.61|43.51|43.34|43.82|43.65|43.43|43.26|200
1732426500000|2024-11-24 05:35:00|43.52|43.35|43.24|43.07|43.58|43.41|43.23|43.06|244
1732426800000|2024-11-24 05:40:00|43.25|43.08|43.14|42.97|43.4|43.23|43.14|42.97|254
1732427100000|2024-11-24 05:45:00|43.15|42.98|43.44|43.27|43.5|43.33|43.15|42.98|189
1732427400000|2024-11-24 05:50:00|43.45|43.28|43.6|43.43|43.61|43.44|43.42|43.25|175
1732427700000|2024-11-24 05:55:00|43.59|43.42|43.62|43.45|43.65|43.48|43.54|43.37|103
1732428000000|2024-11-24 06:00:00|43.61|43.44|43.56|43.39|43.68|43.51|43.54|43.37|104
1732428300000|2024-11-24 06:05:00|43.57|43.4|43.53|43.36|43.69|43.52|43.51|43.34|123
1732428600000|2024-11-24 06:10:00|43.52|43.35|43.58|43.41|43.59|43.42|43.35|43.18|214
1732428900000|2024-11-24 06:15:00|43.59|43.42|43.41|43.24|43.59|43.42|43.33|43.16|290
1732429200000|2024-11-24 06:20:00|43.42|43.25|43.61|43.44|43.61|43.44|43.39|43.22|252
1732429500000|2024-11-24 06:25:00|43.62|43.45|43.66|43.49|43.74|43.57|43.6|43.43|163
1732429800000|2024-11-24 06:30:00|43.65|43.48|43.77|43.6|43.78|43.61|43.47|43.3|179
1732430100000|2024-11-24 06:35:00|43.76|43.59|43.8|43.63|43.87|43.7|43.7|43.53|179
1732430400000|2024-11-24 06:40:00|43.81|43.64|43.84|43.67|43.85|43.68|43.73|43.56|167
1732430700000|2024-11-24 06:45:00|43.83|43.66|44.05|43.88|44.05|43.88|43.83|43.66|127
1732431000000|2024-11-24 06:50:00|44.04|43.87|43.99|43.82|44.04|43.87|43.93|43.76|128
1732431300000|2024-11-24 06:55:00|44|43.83|43.99|43.82|44.05|43.88|43.94|43.77|133
1732431600000|2024-11-24 07:00:00|44|43.83|43.97|43.8|44.02|43.85|43.9|43.73|121
1732431900000|2024-11-24 07:05:00|43.98|43.81|44.1|43.93|44.13|43.96|43.97|43.8|111
1732432200000|2024-11-24 07:10:00|44.09|43.92|44.03|43.86|44.1|43.93|44|43.83|66
1732432500000|2024-11-24 07:15:00|44.04|43.87|43.98|43.81|44.13|43.96|43.91|43.74|151
1732432800000|2024-11-24 07:20:00|43.99|43.82|43.92|43.75|44.03|43.86|43.92|43.75|109
1732433100000|2024-11-24 07:25:00|43.93|43.76|43.75|43.58|43.96|43.79|43.74|43.57|92
1732433400000|2024-11-24 07:30:00|43.76|43.59|43.67|43.5|43.8|43.63|43.64|43.47|95
1732433700000|2024-11-24 07:35:00|43.68|43.51|43.83|43.66|43.88|43.71|43.65|43.48|153
1732434000000|2024-11-24 07:40:00|43.82|43.65|43.78|43.61|43.84|43.67|43.74|43.57|110
1732434300000|2024-11-24 07:45:00|43.79|43.62|43.85|43.68|43.89|43.72|43.77|43.6|91
1732434600000|2024-11-24 07:50:00|43.86|43.69|43.82|43.65|43.9|43.73|43.77|43.6|103
1732434900000|2024-11-24 07:55:00|43.81|43.64|43.96|43.79|43.98|43.81|43.75|43.58|107
1732435200000|2024-11-24 08:00:00|43.95|43.78|43.94|43.77|44.01|43.84|43.92|43.75|156
1732435500000|2024-11-24 08:05:00|43.95|43.78|43.83|43.66|43.96|43.79|43.82|43.65|146
1732435800000|2024-11-24 08:10:00|43.82|43.65|43.77|43.6|43.87|43.7|43.69|43.52|127
1732436100000|2024-11-24 08:15:00|43.78|43.61|43.77|43.6|43.89|43.72|43.71|43.54|196
1732436400000|2024-11-24 08:20:00|43.78|43.61|43.53|43.36|43.81|43.64|43.49|43.32|192
1732436700000|2024-11-24 08:25:00|43.54|43.37|43.52|43.35|43.63|43.46|43.51|43.34|215
1732437000000|2024-11-24 08:30:00|43.51|43.34|43.36|43.19|43.53|43.36|43.36|43.19|230
1732437300000|2024-11-24 08:35:00|43.37|43.2|43.52|43.35|43.59|43.42|43.36|43.19|221
1732437600000|2024-11-24 08:40:00|43.51|43.34|43.29|43.12|43.52|43.35|43.29|43.12|194
1732437900000|2024-11-24 08:45:00|43.28|43.11|43.02|42.85|43.42|43.25|42.99|42.82|231
1732438200000|2024-11-24 08:50:00|43.03|42.86|43.04|42.87|43.04|42.87|42.8|42.63|341
1732438500000|2024-11-24 08:55:00|43.05|42.88|42.93|42.76|43.07|42.9|42.91|42.74|225
1732438800000|2024-11-24 09:00:00|42.92|42.75|43.17|43|43.18|43.01|42.9|42.73|197
1732439100000|2024-11-24 09:05:00|43.16|42.99|43.23|43.06|43.28|43.11|43.16|42.99|130
1732439400000|2024-11-24 09:10:00|43.22|43.05|43.22|43.05|43.28|43.11|43.14|42.97|122
1732439700000|2024-11-24 09:15:00|43.23|43.06|43.07|42.9|43.27|43.1|43|42.83|199
1732440000000|2024-11-24 09:20:00|43.06|42.89|42.8|42.63|43.07|42.9|42.71|42.54|184
1732440300000|2024-11-24 09:25:00|42.79|42.62|42.97|42.8|42.98|42.81|42.58|42.41|231
1732440600000|2024-11-24 09:30:00|42.96|42.79|43.09|42.92|43.09|42.92|42.83|42.66|271
1732440900000|2024-11-24 09:35:00|43.08|42.91|43.02|42.85|43.15|42.98|42.81|42.64|276
1732441200000|2024-11-24 09:40:00|43.03|42.86|43.11|42.94|43.16|42.99|42.97|42.8|221
1732441500000|2024-11-24 09:45:00|43.1|42.93|43.14|42.97|43.21|43.04|43.04|42.87|138
1732441800000|2024-11-24 09:50:00|43.13|42.96|43.3|43.13|43.33|43.16|43.11|42.94|104
1732442100000|2024-11-24 09:55:00|43.29|43.12|43.27|43.1|43.3|43.13|43.21|43.04|102
1732442400000|2024-11-24 10:00:00|43.28|43.11|43.32|43.15|43.37|43.2|43.21|43.04|110
1732442700000|2024-11-24 10:05:00|43.33|43.16|43.28|43.11|43.33|43.16|43.23|43.06|168
1732443000000|2024-11-24 10:10:00|43.29|43.12|43.17|43|43.32|43.15|43.07|42.9|168
1732443300000|2024-11-24 10:15:00|43.18|43.01|43.22|43.05|43.27|43.1|43.1|42.93|174
1732443600000|2024-11-24 10:20:00|43.21|43.04|43.33|43.16|43.35|43.18|43.18|43.01|137
1732443900000|2024-11-24 10:25:00|43.32|43.15|43.29|43.12|43.42|43.25|43.29|43.12|81
1732444200000|2024-11-24 10:30:00|43.28|43.11|43.05|42.88|43.35|43.18|43.05|42.88|216
1732444500000|2024-11-24 10:35:00|43.06|42.89|42.88|42.71|43.13|42.96|42.88|42.71|244
1732444800000|2024-11-24 10:40:00|42.89|42.72|42.69|42.52|42.92|42.75|42.62|42.45|190
1732445100000|2024-11-24 10:45:00|42.7|42.53|42.44|42.27|42.72|42.55|42.23|42.06|458
1732445400000|2024-11-24 10:50:00|42.46|42.29|42.69|42.52|42.74|42.57|42.44|42.27|261
1732445700000|2024-11-24 10:55:00|42.68|42.51|42.4|42.23|42.69|42.52|42.4|42.23|249
1732446000000|2024-11-24 11:00:00|42.39|42.22|42.27|42.1|42.68|42.51|42.21|42.04|384
1732446300000|2024-11-24 11:05:00|42.26|42.09|42.04|41.87|42.26|42.09|41.77|41.6|371
1732446600000|2024-11-24 11:10:00|41.99|41.82|42.04|41.87|42.25|42.08|41.75|41.58|462
1732446900000|2024-11-24 11:15:00|42.05|41.88|41.83|41.66|42.11|41.94|41.7|41.53|482
1732447200000|2024-11-24 11:20:00|41.82|41.65|42.35|42.18|42.36|42.19|41.79|41.62|284
1732447500000|2024-11-24 11:25:00|42.34|42.17|42.11|41.94|42.47|42.3|42.11|41.94|263
1732447800000|2024-11-24 11:30:00|42.1|41.93|42.04|41.87|42.33|42.16|42.04|41.87|340
1732448100000|2024-11-24 11:35:00|42.03|41.86|42.14|41.97|42.15|41.98|41.79|41.62|331
1732448400000|2024-11-24 11:40:00|42.16|41.99|42.32|42.15|42.32|42.15|42.13|41.96|251
1732448700000|2024-11-24 11:45:00|42.31|42.14|42.03|41.86|42.36|42.19|42|41.83|331
1732449000000|2024-11-24 11:50:00|42.04|41.87|41.76|41.59|42.13|41.96|41.55|41.38|362
1732449300000|2024-11-24 11:55:00|41.77|41.6|41.6|41.43|41.81|41.64|41.55|41.38|447
1732449600000|2024-11-24 12:00:00|41.58|41.41|41.97|41.8|42.06|41.89|41.55|41.38|460
1732449900000|2024-11-24 12:05:00|41.98|41.81|42.09|41.92|42.17|42|41.95|41.78|302
1732450200000|2024-11-24 12:10:00|42.1|41.93|42.1|41.93|42.18|42.01|41.83|41.66|330
1732450500000|2024-11-24 12:15:00|42.11|41.94|41.98|41.81|42.11|41.94|41.8|41.63|400
1732450800000|2024-11-24 12:20:00|41.97|41.8|41.82|41.65|42.06|41.89|41.77|41.6|368
1732451100000|2024-11-24 12:25:00|41.8|41.63|41.78|41.61|41.93|41.76|41.53|41.36|314
1732451400000|2024-11-24 12:30:00|41.77|41.6|41.11|40.94|41.78|41.61|41.1|40.93|561
1732451700000|2024-11-24 12:35:00|41.12|40.95|40.69|40.52|41.26|41.09|40.2|40.03|696
1732452000000|2024-11-24 12:40:00|40.71|40.54|40.27|40.1|40.88|40.71|40.09|39.92|696
1732452300000|2024-11-24 12:45:00|40.28|40.11|40.34|40.17|40.65|40.48|40.07|39.9|664
1732452600000|2024-11-24 12:50:00|40.33|40.16|41.08|40.91|41.14|40.97|40.08|39.91|592
1732452900000|2024-11-24 12:55:00|41.07|40.9|41.1|40.93|41.11|40.94|40.81|40.64|460
1732453200000|2024-11-24 13:00:00|41.09|40.92|41.43|41.26|41.46|41.29|40.93|40.76|505
1732453500000|2024-11-24 13:05:00|41.42|41.25|41.62|41.45|41.87|41.7|41.42|41.25|469
1732453800000|2024-11-24 13:10:00|41.61|41.44|41.74|41.57|41.83|41.66|41.56|41.39|423
1732454100000|2024-11-24 13:15:00|41.73|41.56|42|41.83|42.06|41.89|41.62|41.45|336
1732454400000|2024-11-24 13:20:00|42.01|41.84|41.97|41.8|42.09|41.92|41.79|41.62|360
1732454700000|2024-11-24 13:25:00|41.98|41.81|42.19|42.02|42.28|42.11|41.98|41.81|256
1732455000000|2024-11-24 13:30:00|42.2|42.03|41.98|41.81|42.21|42.04|41.82|41.65|402
1732455300000|2024-11-24 13:35:00|41.97|41.8|41.93|41.76|42.01|41.84|41.67|41.5|305
1732455600000|2024-11-24 13:40:00|41.92|41.75|41.78|41.61|42.03|41.86|41.78|41.61|293
1732455900000|2024-11-24 13:45:00|41.79|41.62|41.96|41.79|42.04|41.87|41.62|41.45|334
1732456200000|2024-11-24 13:50:00|41.95|41.78|41.94|41.77|42.09|41.92|41.89|41.72|230
1732456500000|2024-11-24 13:55:00|41.95|41.78|41.93|41.76|42.04|41.87|41.81|41.64|290
1732456800000|2024-11-24 14:00:00|41.92|41.75|41.65|41.48|41.93|41.76|41.56|41.39|348
1732457100000|2024-11-24 14:05:00|41.66|41.49|41.39|41.22|41.7|41.53|41.23|41.06|490
1732457400000|2024-11-24 14:10:00|41.4|41.23|40.9|40.73|41.4|41.23|40.9|40.73|374
1732457700000|2024-11-24 14:15:00|40.91|40.74|40.87|40.7|41.29|41.12|40.71|40.54|499
1732458000000|2024-11-24 14:20:00|40.86|40.69|41.09|40.92|41.24|41.07|40.86|40.69|441
1732458300000|2024-11-24 14:25:00|41.08|40.91|40.95|40.78|41.13|40.96|40.87|40.7|375
1732458600000|2024-11-24 14:30:00|40.96|40.79|40.98|40.81|41.23|41.06|40.82|40.65|520
1732458900000|2024-11-24 14:35:00|40.97|40.8|41.3|41.13|41.66|41.49|40.92|40.75|515
1732459200000|2024-11-24 14:40:00|41.31|41.14|41.35|41.18|41.59|41.42|41.3|41.13|431
1732459500000|2024-11-24 14:45:00|41.36|41.19|41.05|40.88|41.54|41.37|41.01|40.84|370
1732459800000|2024-11-24 14:50:00|41.07|40.9|41.5|41.33|41.5|41.33|41.06|40.89|329
1732460100000|2024-11-24 14:55:00|41.49|41.32|41.41|41.24|41.56|41.39|41.37|41.2|265
1732460400000|2024-11-24 15:00:00|41.4|41.23|41.01|40.84|41.52|41.35|41|40.83|403
1732460700000|2024-11-24 15:05:00|41|40.83|40.9|40.73|41.06|40.89|40.79|40.62|353
1732461000000|2024-11-24 15:10:00|40.91|40.74|41.26|41.09|41.27|41.1|40.9|40.73|289
1732461300000|2024-11-24 15:15:00|41.25|41.08|41.06|40.89|41.25|41.08|40.9|40.73|344
1732461600000|2024-11-24 15:20:00|41.07|40.9|41.11|40.94|41.21|41.04|40.97|40.8|357
1732461900000|2024-11-24 15:25:00|41.1|40.93|41.18|41.01|41.2|41.03|40.82|40.65|371
1732462200000|2024-11-24 15:30:00|41.19|41.02|40.78|40.61|41.28|41.11|40.74|40.57|386
1732462500000|2024-11-24 15:35:00|40.79|40.62|40.65|40.48|40.79|40.62|40.44|40.27|486
1732462800000|2024-11-24 15:40:00|40.64|40.47|41.05|40.88|41.08|40.91|40.48|40.31|428
1732463100000|2024-11-24 15:45:00|41.04|40.87|40.7|40.53|41.04|40.87|40.6|40.43|456
1732463400000|2024-11-24 15:50:00|40.71|40.54|40.32|40.15|40.79|40.62|40.3|40.13|388
1732463700000|2024-11-24 15:55:00|40.33|40.16|40.27|40.1|40.54|40.37|40.23|40.06|294
1732464000000|2024-11-24 16:00:00|40.26|40.09|40.99|40.82|41.01|40.84|40.08|39.91|472
1732464300000|2024-11-24 16:05:00|40.98|40.81|41.45|41.28|41.64|41.47|40.91|40.74|464
1732464600000|2024-11-24 16:10:00|41.44|41.27|41.32|41.15|41.49|41.32|41.08|40.91|319
1732464900000|2024-11-24 16:15:00|41.31|41.14|41.49|41.32|41.59|41.42|41.15|40.98|344
1732465200000|2024-11-24 16:20:00|41.5|41.33|41.38|41.21|41.5|41.33|41.22|41.05|346
1732465500000|2024-11-24 16:25:00|41.37|41.2|41.79|41.62|41.8|41.63|41.37|41.2|338
1732465800000|2024-11-24 16:30:00|41.78|41.61|41.57|41.4|41.79|41.62|41.41|41.24|382
1732466100000|2024-11-24 16:35:00|41.58|41.41|41.56|41.39|41.65|41.48|41.42|41.25|350
1732466400000|2024-11-24 16:40:00|41.55|41.38|41.65|41.48|41.65|41.48|41.47|41.3|308
1732466700000|2024-11-24 16:45:00|41.64|41.47|41.9|41.73|42|41.83|41.6|41.43|290
1732467000000|2024-11-24 16:50:00|41.91|41.74|41.75|41.58|41.93|41.76|41.69|41.52|342
1732467300000|2024-11-24 16:55:00|41.76|41.59|41.56|41.39|41.8|41.63|41.53|41.36|288
1732467600000|2024-11-24 17:00:00|41.55|41.38|41.42|41.25|41.59|41.42|41.32|41.15|230
1732467900000|2024-11-24 17:05:00|41.43|41.26|41.12|40.95|41.46|41.29|41.01|40.84|255
1732468200000|2024-11-24 17:10:00|41.13|40.96|41.01|40.84|41.13|40.96|40.87|40.7|213
1732468500000|2024-11-24 17:15:00|41.02|40.85|41.19|41.02|41.2|41.03|40.97|40.8|348
1732468800000|2024-11-24 17:20:00|41.2|41.03|41.11|40.94|41.2|41.03|41|40.83|255
1732469100000|2024-11-24 17:25:00|41.1|40.93|41.17|41|41.17|41|41.01|40.84|194
1732469400000|2024-11-24 17:30:00|41.18|41.01|41.22|41.05|41.34|41.17|40.95|40.78|287
1732469700000|2024-11-24 17:35:00|41.23|41.06|41.23|41.06|41.32|41.15|41.13|40.96|272
1732470000000|2024-11-24 17:40:00|41.24|41.07|41.1|40.93|41.3|41.13|41.05|40.88|165
1732470300000|2024-11-24 17:45:00|41.11|40.94|41.29|41.12|41.31|41.14|41.11|40.94|231
1732470600000|2024-11-24 17:50:00|41.3|41.13|41.36|41.19|41.47|41.3|41.26|41.09|253
1732470900000|2024-11-24 17:55:00|41.35|41.18|41.21|41.04|41.35|41.18|41.12|40.95|250
1732471200000|2024-11-24 18:00:00|41.2|41.03|41.18|41.01|41.29|41.12|41.14|40.97|228
1732471500000|2024-11-24 18:05:00|41.19|41.02|41.56|41.39|41.56|41.39|41.17|41|211
1732471800000|2024-11-24 18:10:00|41.55|41.38|41.43|41.26|41.6|41.43|41.4|41.23|229
1732472100000|2024-11-24 18:15:00|41.44|41.27|41.8|41.63|41.84|41.67|41.42|41.25|313
1732472400000|2024-11-24 18:20:00|41.81|41.64|41.73|41.56|41.84|41.67|41.71|41.54|258
1732472700000|2024-11-24 18:25:00|41.74|41.57|41.72|41.55|41.79|41.62|41.64|41.47|279
1732473000000|2024-11-24 18:30:00|41.71|41.54|42.02|41.85|42.06|41.89|41.63|41.46|354
1732473300000|2024-11-24 18:35:00|42.03|41.86|42.16|41.99|42.16|41.99|41.96|41.79|217
1732473600000|2024-11-24 18:40:00|42.15|41.98|42.36|42.19|42.41|42.24|42.14|41.97|237
1732473900000|2024-11-24 18:45:00|42.34|42.17|42.27|42.1|42.35|42.18|42.17|42|212
1732474200000|2024-11-24 18:50:00|42.28|42.11|42.2|42.03|42.28|42.11|42.04|41.87|165
1732474500000|2024-11-24 18:55:00|42.19|42.02|42.13|41.96|42.2|42.03|42.1|41.93|107
1732474800000|2024-11-24 19:00:00|42.12|41.95|42.11|41.94|42.18|42.01|41.97|41.8|174
1732475100000|2024-11-24 19:05:00|42.1|41.93|41.85|41.68|42.11|41.94|41.85|41.68|145
1732475400000|2024-11-24 19:10:00|41.86|41.69|41.72|41.55|41.89|41.72|41.61|41.44|158
1732475700000|2024-11-24 19:15:00|41.73|41.56|41.84|41.67|41.94|41.77|41.73|41.56|188
1732476000000|2024-11-24 19:20:00|41.85|41.68|41.85|41.68|41.93|41.76|41.73|41.56|180
1732476300000|2024-11-24 19:25:00|41.88|41.71|41.83|41.66|41.95|41.78|41.82|41.65|132
1732476600000|2024-11-24 19:30:00|41.84|41.67|41.86|41.69|42|41.83|41.82|41.65|161
1732476900000|2024-11-24 19:35:00|41.87|41.7|41.91|41.74|42.02|41.85|41.83|41.66|168
1732477200000|2024-11-24 19:40:00|41.9|41.73|41.95|41.78|41.99|41.82|41.79|41.62|126
1732477500000|2024-11-24 19:45:00|41.96|41.79|42.02|41.85|42.02|41.85|41.84|41.67|168
1732477800000|2024-11-24 19:50:00|42.03|41.86|41.97|41.8|42.03|41.86|41.92|41.75|140
1732478100000|2024-11-24 19:55:00|41.98|41.81|41.88|41.71|42|41.83|41.88|41.71|88
1732478400000|2024-11-24 20:00:00|41.87|41.7|42.05|41.88|42.05|41.88|41.76|41.59|226
1732478700000|2024-11-24 20:05:00|42.06|41.89|42|41.83|42.15|41.98|42|41.83|166
1732479000000|2024-11-24 20:10:00|41.99|41.82|42.18|42.01|42.19|42.02|41.91|41.74|138
1732479300000|2024-11-24 20:15:00|42.19|42.02|42.31|42.14|42.31|42.14|42.15|41.98|182
1732479600000|2024-11-24 20:20:00|42.3|42.13|42.14|41.97|42.34|42.17|42.07|41.9|149
1732479900000|2024-11-24 20:25:00|42.15|41.98|42.47|42.3|42.49|42.32|42.15|41.98|220
1732480200000|2024-11-24 20:30:00|42.46|42.29|42.5|42.13|42.6|42.3|42.32|42.13|224
1732480500000|2024-11-24 20:35:00|42.51|42.14|42.47|42.1|42.53|42.16|42.33|41.96|196
1732480800000|2024-11-24 20:40:00|42.48|42.11|42.56|42.19|42.62|42.25|42.45|42.08|148
1732481100000|2024-11-24 20:45:00|42.55|42.18|42.52|42.15|42.6|42.23|42.44|42.07|138
1732481400000|2024-11-24 20:50:00|42.51|42.14|42.64|42.27|42.65|42.28|42.51|42.14|84
1732481700000|2024-11-24 20:55:00|42.65|42.28|42.93|42.56|42.95|42.58|42.65|42.28|192
1732482000000|2024-11-24 21:00:00|42.92|42.55|42.76|42.39|42.95|42.58|42.72|42.35|254
1732482300000|2024-11-24 21:05:00|42.75|42.38|42.57|42.2|42.75|42.38|42.57|42.2|178
1732482600000|2024-11-24 21:10:00|42.58|42.21|42.61|42.24|42.64|42.27|42.52|42.15|134
1732482900000|2024-11-24 21:15:00|42.62|42.25|42.76|42.39|42.92|42.55|42.61|42.24|157
1732483200000|2024-11-24 21:20:00|42.75|42.38|42.61|42.24|42.8|42.43|42.59|42.22|181
1732483500000|2024-11-24 21:25:00|42.6|42.23|42.6|42.23|42.71|42.34|42.57|42.2|130
1732483800000|2024-11-24 21:30:00|42.59|42.22|42.54|42.17|42.61|42.24|42.47|42.1|167
1732484100000|2024-11-24 21:35:00|42.55|42.18|42.42|42.05|42.56|42.19|42.31|41.94|133
1732484400000|2024-11-24 21:40:00|42.41|42.04|42.65|42.28|42.65|42.28|42.41|42.04|176
1732484700000|2024-11-24 21:45:00|42.64|42.27|42.71|42.34|42.77|42.4|42.52|42.15|186
1732485000000|2024-11-24 21:50:00|42.7|42.33|42.81|42.44|42.81|42.44|42.64|42.27|189
1732485300000|2024-11-24 21:55:00|42.8|42.43|42.76|42.39|42.88|42.51|42.73|42.36|130
1732485600000|2024-11-24 22:00:00|42.77|42.4|42.85|42.48|42.85|42.48|42.7|42.33|117
1732485900000|2024-11-24 22:05:00|42.84|42.47|42.85|42.68|43.03|42.74|42.78|42.41|179
1732486200000|2024-11-24 22:10:00|42.84|42.67|42.85|42.68|42.91|42.74|42.74|42.57|158
1732486500000|2024-11-24 22:15:00|42.84|42.67|42.91|42.74|42.95|42.78|42.81|42.64|137
1732486800000|2024-11-24 22:20:00|42.92|42.75|43.01|42.84|43.01|42.84|42.92|42.75|20
1732487100000|2024-11-24 22:25:00|43.02|42.85|42.86|42.69|43.02|42.85|42.78|42.61|101
1732487400000|2024-11-24 22:30:00|42.81|42.64|42.65|42.48|42.81|42.64|42.65|42.48|92
1732487700000|2024-11-24 22:35:00|42.67|42.5|42.78|42.61|42.78|42.61|42.67|42.5|104
1732488000000|2024-11-24 22:40:00|42.77|42.6|42.69|42.52|42.78|42.61|42.67|42.5|54
1732488300000|2024-11-24 22:45:00|42.7|42.53|42.76|42.59|42.81|42.64|42.7|42.53|52
1732488600000|2024-11-24 22:50:00|42.75|42.58|42.88|42.71|42.88|42.71|42.69|42.52|75
1732488900000|2024-11-24 22:55:00|42.87|42.7|42.93|42.76|42.93|42.76|42.79|42.62|120
1732489200000|2024-11-24 23:00:00|42.92|42.75|43.23|43.06|43.23|43.06|42.85|42.68|142
1732489500000|2024-11-24 23:05:00|43.22|43.05|43.24|43.07|43.29|43.12|43.12|42.95|313
1732489800000|2024-11-24 23:10:00|43.21|43.04|43.12|42.95|43.23|43.06|43.08|42.91|243
1732490100000|2024-11-24 23:15:00|43.11|42.94|43.17|43|43.24|43.07|43.11|42.94|131
1732490400000|2024-11-24 23:20:00|43.14|42.97|43.06|42.89|43.16|42.99|43.06|42.89|108
1732490700000|2024-11-24 23:25:00|43.05|42.88|43.42|43.25|43.46|43.29|43.01|42.84|65
1732491000000|2024-11-24 23:30:00|43.41|43.24|43.19|43.02|43.41|43.24|43.08|42.91|280
1732491300000|2024-11-24 23:35:00|43.2|43.03|43.03|42.86|43.21|43.04|43.03|42.86|71
1732491600000|2024-11-24 23:40:00|43.04|42.87|43.02|42.85|43.05|42.88|42.98|42.81|144
1732491900000|2024-11-24 23:45:00|43.03|42.86|43.07|42.9|43.09|42.92|42.94|42.77|188
1732492200000|2024-11-24 23:50:00|43.08|42.91|43.06|42.88|43.16|42.98|43.05|42.88|154
1732492500000|2024-11-24 23:55:00|43.07|42.89|43.11|42.93|43.12|42.94|43.03|42.85|133
1732492800000|2024-11-25 00:00:00|43.12|42.94|42.9|42.72|43.13|42.95|42.86|42.68|196
1732493100000|2024-11-25 00:05:00|42.91|42.73|42.91|42.73|43.01|42.83|42.84|42.66|172
1732493400000|2024-11-25 00:10:00|42.9|42.72|42.82|42.64|42.96|42.78|42.77|42.59|124
1732493700000|2024-11-25 00:15:00|42.83|42.65|42.95|42.77|42.98|42.8|42.81|42.63|152
1732494000000|2024-11-25 00:20:00|42.96|42.78|42.83|42.65|42.96|42.78|42.8|42.62|148
1732494300000|2024-11-25 00:25:00|42.85|42.67|42.81|42.63|42.86|42.68|42.77|42.59|135
1732494600000|2024-11-25 00:30:00|42.82|42.64|42.75|42.57|42.83|42.65|42.69|42.51|229
1732494900000|2024-11-25 00:35:00|42.74|42.56|42.11|41.93|42.75|42.57|42.1|41.92|260
1732495200000|2024-11-25 00:40:00|42.13|41.95|42.38|42.2|42.42|42.24|42.09|41.91|184
1732495500000|2024-11-25 00:45:00|42.37|42.19|42.57|42.39|42.59|42.41|42.35|42.17|126
1732495800000|2024-11-25 00:50:00|42.58|42.4|42.62|42.44|42.67|42.49|42.49|42.31|129
1732496100000|2024-11-25 00:55:00|42.61|42.43|42.37|42.19|42.62|42.44|42.37|42.19|106
1732496400000|2024-11-25 01:00:00|42.38|42.2|42.08|41.9|42.47|42.29|42.07|41.89|184
1732496700000|2024-11-25 01:05:00|42.07|41.89|42.06|41.88|42.12|41.94|41.86|41.68|282
1732497000000|2024-11-25 01:10:00|42.07|41.89|42.02|41.84|42.15|41.97|41.93|41.75|218
1732497300000|2024-11-25 01:15:00|42.03|41.85|41.72|41.54|42.1|41.92|41.59|41.41|258
1732497600000|2024-11-25 01:20:00|41.73|41.55|41.35|41.17|41.76|41.58|41.28|41.1|323
1732497900000|2024-11-25 01:25:00|41.36|41.18|41.61|41.43|41.65|41.47|41.36|41.18|329
1732498200000|2024-11-25 01:30:00|41.62|41.44|41.69|41.51|41.74|41.56|41.48|41.3|335
1732498500000|2024-11-25 01:35:00|41.7|41.52|41.71|41.53|41.82|41.64|41.66|41.48|249
1732498800000|2024-11-25 01:40:00|41.7|41.52|41.81|41.63|41.86|41.68|41.61|41.43|212
1732499100000|2024-11-25 01:45:00|41.8|41.62|41.69|41.51|41.92|41.74|41.66|41.48|169
1732499400000|2024-11-25 01:50:00|41.7|41.52|41.73|41.55|41.81|41.63|41.64|41.46|154
1732499700000|2024-11-25 01:55:00|41.75|41.57|41.81|41.63|41.82|41.64|41.75|41.57|35
1732500000000|2024-11-25 02:00:00|41.8|41.62|41.88|41.7|41.89|41.71|41.8|41.62|25
1732500300000|2024-11-25 02:05:00|41.87|41.69|41.89|41.71|41.92|41.74|41.84|41.66|83
1732500600000|2024-11-25 02:10:00|41.88|41.7|42.05|41.87|42.06|41.88|41.88|41.7|29
1732500900000|2024-11-25 02:15:00|42.06|41.88|42.27|42.09|42.28|42.1|42.05|41.87|90
1732501200000|2024-11-25 02:20:00|42.26|42.08|42.31|42.13|42.34|42.16|42.23|42.05|103
1732501500000|2024-11-25 02:25:00|42.32|42.14|42.28|42.1|42.38|42.2|42.26|42.08|109
1732501800000|2024-11-25 02:30:00|42.29|42.11|42.23|42.05|42.34|42.16|42.22|42.04|90
1732502100000|2024-11-25 02:35:00|42.24|42.06|42.12|41.94|42.27|42.09|42.07|41.89|88
1732502400000|2024-11-25 02:40:00|42.11|41.93|42.23|42.05|42.29|42.11|42.09|41.91|102
1732502700000|2024-11-25 02:45:00|42.22|42.04|42.09|41.91|42.27|42.09|42.09|41.91|77
1732503000000|2024-11-25 02:50:00|42.1|41.92|41.96|41.78|42.2|42.02|41.95|41.77|149
1732503300000|2024-11-25 02:55:00|41.97|41.79|41.95|41.77|42.03|41.85|41.86|41.68|106
1732503600000|2024-11-25 03:00:00|41.96|41.78|41.98|41.8|41.99|41.81|41.93|41.75|101
1732503900000|2024-11-25 03:05:00|41.99|41.81|42.12|41.94|42.12|41.94|41.97|41.79|156
1732504200000|2024-11-25 03:10:00|42.14|41.96|42.16|41.98|42.2|42.02|42.06|41.88|135
1732504500000|2024-11-25 03:15:00|42.15|41.97|42.33|42.15|42.39|42.21|42.13|41.95|105
1732504800000|2024-11-25 03:20:00|42.34|42.16|42.27|42.09|42.36|42.18|42.27|42.09|75
1732505100000|2024-11-25 03:25:00|42.25|42.07|42.2|42.02|42.3|42.12|42.18|42|113
1732505400000|2024-11-25 03:30:00|42.19|42.01|42.09|41.91|42.19|42.01|42.02|41.84|116
1732505700000|2024-11-25 03:35:00|42.1|41.92|42.17|41.99|42.24|42.06|42.09|41.91|157
1732506000000|2024-11-25 03:40:00|42.18|42|42.27|42.09|42.27|42.09|42.17|41.99|94
1732506300000|2024-11-25 03:45:00|42.26|42.08|42.33|42.15|42.33|42.15|42.25|42.07|117
1732506600000|2024-11-25 03:50:00|42.32|42.14|42.31|42.13|42.4|42.22|42.3|42.12|166
1732506900000|2024-11-25 03:55:00|42.32|42.14|42.32|42.14|42.34|42.16|42.3|42.12|69
1732507200000|2024-11-25 04:00:00|42.33|42.15|42.33|42.15|42.41|42.23|42.32|42.14|96
1732507500000|2024-11-25 04:05:00|42.34|42.16|42.57|42.39|42.59|42.41|42.34|42.16|129
1732507800000|2024-11-25 04:10:00|42.58|42.4|42.8|42.62|42.83|42.65|42.58|42.4|145
1732508100000|2024-11-25 04:15:00|42.81|42.63|42.54|42.36|42.82|42.64|42.54|42.36|331
1732508400000|2024-11-25 04:20:00|42.55|42.37|42.47|42.29|42.61|42.43|42.42|42.24|196
1732508700000|2024-11-25 04:25:00|42.48|42.3|42.42|42.24|42.56|42.38|42.35|42.17|178
1732509000000|2024-11-25 04:30:00|42.41|42.23|42.35|42.17|42.41|42.23|42.26|42.08|155
1732509300000|2024-11-25 04:35:00|42.34|42.16|42.38|42.2|42.4|42.22|42.28|42.1|92
1732509600000|2024-11-25 04:40:00|42.37|42.19|42.37|42.19|42.38|42.2|42.32|42.14|51
1732509900000|2024-11-25 04:45:00|42.36|42.18|42.21|42.03|42.36|42.18|42.09|41.91|150
1732510200000|2024-11-25 04:50:00|42.2|42.02|42.24|42.06|42.27|42.09|42.17|41.99|133
1732510500000|2024-11-25 04:55:00|42.23|42.05|42.25|42.07|42.3|42.12|42.17|41.99|85
1732510800000|2024-11-25 05:00:00|42.24|42.06|42.49|42.31|42.49|42.31|42.23|42.05|157
1732511100000|2024-11-25 05:05:00|42.5|42.32|42.41|42.23|42.51|42.33|42.41|42.23|112
1732511400000|2024-11-25 05:10:00|42.42|42.24|42.41|42.23|42.5|42.32|42.41|42.23|129
1732511700000|2024-11-25 05:15:00|42.42|42.24|42.52|42.34|42.53|42.35|42.41|42.23|71
1732512000000|2024-11-25 05:20:00|42.53|42.35|42.56|42.38|42.6|42.42|42.5|42.32|44
1732512300000|2024-11-25 05:25:00|42.55|42.37|42.55|42.37|42.56|42.38|42.52|42.34|111
1732512600000|2024-11-25 05:30:00|42.56|42.38|42.6|42.42|42.73|42.55|42.56|42.38|92
1732512900000|2024-11-25 05:35:00|42.61|42.43|42.6|42.42|42.63|42.45|42.49|42.31|100
1732513200000|2024-11-25 05:40:00|42.61|42.43|42.64|42.46|42.64|42.46|42.59|42.41|34
1732513500000|2024-11-25 05:45:00|42.65|42.47|42.61|42.43|42.67|42.49|42.61|42.43|29
1732513800000|2024-11-25 05:50:00|42.6|42.42|42.62|42.44|42.63|42.45|42.57|42.39|54
1732514100000|2024-11-25 05:55:00|42.61|42.43|42.55|42.37|42.62|42.44|42.5|42.32|106
1732514400000|2024-11-25 06:00:00|42.56|42.38|42.47|42.29|42.63|42.45|42.46|42.28|95
1732514700000|2024-11-25 06:05:00|42.46|42.28|42.74|42.56|42.77|42.59|42.46|42.28|94
1732515000000|2024-11-25 06:10:00|42.73|42.55|42.68|42.5|42.78|42.6|42.67|42.49|86
1732515300000|2024-11-25 06:15:00|42.69|42.51|42.81|42.63|42.83|42.65|42.6|42.42|117
1732515600000|2024-11-25 06:20:00|42.8|42.62|42.68|42.5|42.81|42.63|42.65|42.47|127
1732515900000|2024-11-25 06:25:00|42.67|42.49|42.61|42.43|42.68|42.5|42.56|42.38|100
1732516200000|2024-11-25 06:30:00|42.6|42.42|42.53|42.35|42.63|42.45|42.52|42.34|182
1732516500000|2024-11-25 06:35:00|42.54|42.36|42.58|42.4|42.68|42.5|42.53|42.35|196
1732516800000|2024-11-25 06:40:00|42.57|42.39|42.49|42.31|42.59|42.41|42.41|42.23|116
1732517100000|2024-11-25 06:45:00|42.48|42.3|42.33|42.15|42.53|42.35|42.32|42.14|116
1732517400000|2024-11-25 06:50:00|42.32|42.14|42.38|42.2|42.42|42.24|42.32|42.14|92
1732517700000|2024-11-25 06:55:00|42.39|42.21|42.45|42.27|42.49|42.31|42.39|42.21|89
1732518000000|2024-11-25 07:00:00|42.46|42.28|42.62|42.44|42.63|42.45|42.41|42.23|70
1732518300000|2024-11-25 07:05:00|42.63|42.45|42.59|42.41|42.7|42.52|42.54|42.36|111
1732518600000|2024-11-25 07:10:00|42.58|42.4|42.56|42.38|42.65|42.47|42.54|42.36|66
1732518900000|2024-11-25 07:15:00|42.55|42.37|42.64|42.46|42.78|42.6|42.55|42.37|113
1732519200000|2024-11-25 07:20:00|42.65|42.47|42.64|42.46|42.8|42.62|42.6|42.42|153
1732519500000|2024-11-25 07:25:00|42.65|42.47|42.67|42.49|42.7|42.52|42.64|42.46|87
1732519800000|2024-11-25 07:30:00|42.66|42.48|42.75|42.57|42.79|42.61|42.65|42.47|94
1732520100000|2024-11-25 07:35:00|42.74|42.56|43|42.82|43|42.82|42.73|42.55|131
1732520400000|2024-11-25 07:40:00|43.01|42.83|42.93|42.75|43.01|42.83|42.85|42.67|143
1732520700000|2024-11-25 07:45:00|42.92|42.74|42.88|42.7|43.02|42.84|42.81|42.63|251
1732521000000|2024-11-25 07:50:00|42.9|42.72|43|42.82|43.02|42.84|42.77|42.59|136
1732521300000|2024-11-25 07:55:00|43.01|42.83|42.94|42.76|43.03|42.85|42.89|42.71|112
1732521600000|2024-11-25 08:00:00|42.93|42.75|43.11|42.93|43.11|42.93|42.82|42.64|166
1732521900000|2024-11-25 08:05:00|43.1|42.92|43.29|43.11|43.31|43.13|43.03|42.85|181
1732522200000|2024-11-25 08:10:00|43.28|43.1|43.26|43.08|43.31|43.13|43.19|43.01|201
1732522500000|2024-11-25 08:15:00|43.25|43.07|43.18|43|43.35|43.17|43.15|42.97|201
1732522800000|2024-11-25 08:20:00|43.17|42.99|43.18|43|43.25|43.07|43.13|42.95|234
1732523100000|2024-11-25 08:25:00|43.19|43.01|43.46|43.28|43.46|43.28|43.15|42.97|78
1732523400000|2024-11-25 08:30:00|43.45|43.27|43.35|43.17|43.67|43.49|43.27|43.09|212
1732523700000|2024-11-25 08:35:00|43.34|43.16|43.34|43.16|43.41|43.23|43.28|43.1|172
1732524000000|2024-11-25 08:40:00|43.37|43.19|43.2|43.02|43.38|43.2|43.2|43.02|94
1732524300000|2024-11-25 08:45:00|43.21|43.03|43.3|43.12|43.35|43.17|43.18|43|113
1732524600000|2024-11-25 08:50:00|43.31|43.13|43.41|43.23|43.42|43.24|43.24|43.06|131
1732524900000|2024-11-25 08:55:00|43.4|43.22|43.36|43.18|43.4|43.22|43.26|43.08|107
1732525200000|2024-11-25 09:00:00|43.35|43.17|43.31|43.13|43.39|43.21|43.27|43.09|136
1732525500000|2024-11-25 09:05:00|43.3|43.12|43.44|43.26|43.59|43.41|43.29|43.11|139
1732525800000|2024-11-25 09:10:00|43.43|43.25|43.35|43.17|43.51|43.33|43.34|43.16|129
1732526100000|2024-11-25 09:15:00|43.34|43.16|43.5|43.32|43.5|43.32|43.22|43.04|199
1732526400000|2024-11-25 09:20:00|43.49|43.31|43.5|43.32|43.69|43.51|43.45|43.27|176
1732526700000|2024-11-25 09:25:00|43.49|43.31|43.56|43.38|43.62|43.44|43.44|43.26|127
1732527000000|2024-11-25 09:30:00|43.55|43.37|43.63|43.45|43.76|43.58|43.55|43.37|159
1732527300000|2024-11-25 09:35:00|43.64|43.46|43.78|43.6|43.85|43.67|43.6|43.42|130
1732527600000|2024-11-25 09:40:00|43.77|43.59|43.68|43.5|43.85|43.67|43.58|43.4|212
1732527900000|2024-11-25 09:45:00|43.67|43.49|43.65|43.47|43.72|43.54|43.47|43.29|200
1732528200000|2024-11-25 09:50:00|43.66|43.48|43.46|43.28|43.71|43.53|43.46|43.28|181
1732528500000|2024-11-25 09:55:00|43.45|43.27|43.27|43.09|43.52|43.34|43.27|43.09|103
1732528800000|2024-11-25 10:00:00|43.26|43.08|43.18|43|43.37|43.19|43.11|42.93|205
1732529100000|2024-11-25 10:05:00|43.19|43.01|43.29|43.11|43.31|43.13|43.12|42.94|184
1732529400000|2024-11-25 10:10:00|43.3|43.12|43.19|43.01|43.35|43.17|43.17|42.99|127
1732529700000|2024-11-25 10:15:00|43.2|43.02|43.02|42.84|43.34|43.16|43.01|42.83|137
1732530000000|2024-11-25 10:20:00|43.03|42.85|42.88|42.7|43.08|42.9|42.81|42.63|214
1732530300000|2024-11-25 10:25:00|42.85|42.67|42.99|42.81|43.01|42.83|42.83|42.65|119
1732530600000|2024-11-25 10:30:00|43.01|42.83|43.06|42.88|43.08|42.9|42.87|42.69|139
1732530900000|2024-11-25 10:35:00|43.05|42.87|43.13|42.95|43.17|42.99|42.96|42.78|132
1732531200000|2024-11-25 10:40:00|43.12|42.94|43.04|42.86|43.13|42.95|42.97|42.79|149
1732531500000|2024-11-25 10:45:00|43.03|42.85|43.02|42.84|43.04|42.86|42.96|42.78|107
1732531800000|2024-11-25 10:50:00|43.03|42.85|43.13|42.95|43.19|43.01|43|42.82|96
1732532100000|2024-11-25 10:55:00|43.12|42.94|43.11|42.93|43.19|43.01|43.1|42.92|117
1732532400000|2024-11-25 11:00:00|43.1|42.92|43.02|42.84|43.1|42.92|42.92|42.74|158
1732532700000|2024-11-25 11:05:00|43.01|42.83|42.98|42.8|43.03|42.85|42.93|42.75|130
1732533000000|2024-11-25 11:10:00|42.99|42.81|42.9|42.72|43|42.82|42.82|42.64|163
1732533300000|2024-11-25 11:15:00|42.88|42.7|43|42.82|43|42.82|42.71|42.53|155
1732533600000|2024-11-25 11:20:00|42.99|42.81|43.02|42.84|43.02|42.84|42.98|42.8|71
1732533900000|2024-11-25 11:25:00|43.01|42.83|43|42.82|43.02|42.84|42.99|42.81|14
1732534500000|2024-11-25 11:35:00|42.98|42.8|42.83|42.65|42.98|42.8|42.79|42.61|103
1732534800000|2024-11-25 11:40:00|42.82|42.64|42.43|42.25|42.82|42.64|42.39|42.21|142
1732535100000|2024-11-25 11:45:00|42.42|42.24|42.36|42.18|42.63|42.45|42.36|42.18|191
1732535400000|2024-11-25 11:50:00|42.37|42.19|42.5|42.32|42.55|42.37|42.37|42.19|152
1732535700000|2024-11-25 11:55:00|42.49|42.31|42.55|42.37|42.56|42.38|42.4|42.22|132
1732536300000|2024-11-25 12:05:00|42.6|42.42|42.62|42.44|42.68|42.5|42.51|42.33|157
1732536600000|2024-11-25 12:10:00|42.61|42.43|42.67|42.49|42.69|42.51|42.52|42.34|177
1732536900000|2024-11-25 12:15:00|42.66|42.48|42.52|42.34|42.75|42.57|42.52|42.34|171
1732537200000|2024-11-25 12:20:00|42.53|42.35|42.65|42.47|42.71|42.53|42.48|42.3|162
1732537500000|2024-11-25 12:25:00|42.66|42.48|42.67|42.49|42.69|42.51|42.58|42.4|149
1732537800000|2024-11-25 12:30:00|42.66|42.48|42.46|42.28|42.69|42.51|42.45|42.27|166
1732538100000|2024-11-25 12:35:00|42.47|42.29|42.36|42.18|42.49|42.31|42.32|42.14|179
1732538400000|2024-11-25 12:40:00|42.37|42.19|42.24|42.06|42.39|42.21|42.17|41.99|136
1732538700000|2024-11-25 12:45:00|42.22|42.04|42.36|42.18|42.4|42.22|42.19|42.01|140
1732539000000|2024-11-25 12:50:00|42.35|42.17|42.47|42.29|42.49|42.31|42.29|42.11|147
1732539300000|2024-11-25 12:55:00|42.48|42.3|42.29|42.11|42.48|42.3|42.29|42.11|182
1732539600000|2024-11-25 13:00:00|42.3|42.12|42.28|42.1|42.43|42.25|42.22|42.04|177
1732539900000|2024-11-25 13:05:00|42.27|42.09|41.84|41.66|42.31|42.13|41.84|41.66|213
1732540200000|2024-11-25 13:10:00|41.85|41.67|41.93|41.75|41.93|41.75|41.71|41.53|195
1732540500000|2024-11-25 13:15:00|41.91|41.73|41.71|41.53|41.91|41.73|41.61|41.43|140
1732540800000|2024-11-25 13:20:00|41.7|41.52|41.71|41.53|41.74|41.56|41.51|41.33|144
1732541100000|2024-11-25 13:25:00|41.7|41.52|41.86|41.68|41.87|41.69|41.51|41.33|172
1732541400000|2024-11-25 13:30:00|41.87|41.69|41.77|41.59|41.87|41.69|41.68|41.5|182
1732541700000|2024-11-25 13:35:00|41.76|41.58|41.77|41.59|41.86|41.68|41.65|41.47|206
1732542000000|2024-11-25 13:40:00|41.78|41.6|41.87|41.69|41.98|41.8|41.78|41.6|181
1732542300000|2024-11-25 13:45:00|41.86|41.68|41.86|41.68|41.94|41.76|41.76|41.58|145
1732542600000|2024-11-25 13:50:00|41.85|41.67|41.92|41.74|42|41.82|41.81|41.63|149
1732542900000|2024-11-25 13:55:00|41.91|41.73|41.62|41.44|41.91|41.73|41.62|41.44|103
1732543200000|2024-11-25 14:00:00|41.63|41.45|41.83|41.65|41.88|41.7|41.62|41.44|85
1732543500000|2024-11-25 14:05:00|41.82|41.64|41.86|41.68|41.9|41.72|41.8|41.62|141
1732543800000|2024-11-25 14:10:00|41.87|41.69|41.93|41.75|41.97|41.79|41.77|41.59|110
1732544100000|2024-11-25 14:15:00|41.94|41.76|41.79|41.61|41.94|41.76|41.74|41.56|192
1732544400000|2024-11-25 14:20:00|41.8|41.62|41.57|41.39|41.85|41.67|41.55|41.37|148
1732544700000|2024-11-25 14:25:00|41.58|41.4|41.59|41.41|41.66|41.48|41.54|41.36|150
1732545000000|2024-11-25 14:30:00|41.6|41.42|41.62|41.44|41.83|41.65|41.52|41.34|200
1732545300000|2024-11-25 14:35:00|41.63|41.45|41.7|41.52|41.83|41.65|41.58|41.4|217
1732545600000|2024-11-25 14:40:00|41.71|41.53|41.35|41.17|41.72|41.54|41.22|41.04|144
1732545900000|2024-11-25 14:45:00|41.38|41.2|40.96|40.78|41.4|41.22|40.86|40.68|271
1732546200000|2024-11-25 14:50:00|40.95|40.77|40.68|40.5|40.95|40.77|40.32|40.14|267
1732546500000|2024-11-25 14:55:00|40.69|40.51|40.56|40.38|40.77|40.59|40.47|40.29|311
1732546800000|2024-11-25 15:00:00|40.55|40.37|40.76|40.58|40.83|40.65|40.34|40.16|227
1732547100000|2024-11-25 15:05:00|40.77|40.59|40.34|40.16|40.8|40.62|40.34|40.16|299
1732547400000|2024-11-25 15:10:00|40.33|40.15|40.51|40.33|40.59|40.41|39.67|39.49|338
1732547700000|2024-11-25 15:15:00|40.49|40.31|40.93|40.75|41.02|40.84|40.46|40.28|321
1732548000000|2024-11-25 15:20:00|40.92|40.74|40.97|40.79|40.98|40.8|40.69|40.51|282
1732548300000|2024-11-25 15:25:00|40.96|40.78|41.19|41.01|41.19|41.01|40.93|40.75|238
1732548600000|2024-11-25 15:30:00|41.18|41|41.1|40.92|41.43|41.25|41.08|40.9|277
1732548900000|2024-11-25 15:35:00|41.11|40.93|41|40.82|41.14|40.96|40.96|40.78|244
1732549200000|2024-11-25 15:40:00|41.01|40.83|41.29|41.11|41.33|41.15|40.93|40.75|239
1732549500000|2024-11-25 15:45:00|41.27|41.09|41.43|41.25|41.43|41.25|41.1|40.92|250
1732549800000|2024-11-25 15:50:00|41.42|41.24|41.69|41.51|41.74|41.56|41.29|41.11|212
1732550100000|2024-11-25 15:55:00|41.68|41.5|41.57|41.39|42|41.82|41.57|41.39|270
1732550400000|2024-11-25 16:00:00|41.58|41.4|41.82|41.64|41.86|41.68|41.44|41.26|319
1732550700000|2024-11-25 16:05:00|41.81|41.63|41.53|41.35|41.93|41.75|41.49|41.31|304
1732551000000|2024-11-25 16:10:00|41.52|41.34|41.83|41.65|41.86|41.68|41.51|41.33|253
1732551300000|2024-11-25 16:15:00|41.84|41.66|42.25|42.07|42.25|42.07|41.77|41.59|230
1732551600000|2024-11-25 16:20:00|42.26|42.08|42.12|41.94|42.57|42.39|42.12|41.94|215
1732551900000|2024-11-25 16:25:00|42.13|41.95|41.9|41.72|42.3|42.12|41.88|41.7|251
1732552200000|2024-11-25 16:30:00|41.92|41.74|41.76|41.58|42.16|41.98|41.74|41.56|255
1732552500000|2024-11-25 16:35:00|41.77|41.59|41.52|41.34|41.8|41.62|41.47|41.29|209
1732552800000|2024-11-25 16:40:00|41.53|41.35|41.46|41.28|41.66|41.48|41.39|41.21|191
1732553100000|2024-11-25 16:45:00|41.47|41.29|41.43|41.25|41.61|41.43|41.37|41.19|239
1732553400000|2024-11-25 16:50:00|41.44|41.26|41.54|41.36|41.74|41.56|41.38|41.2|212
1732553700000|2024-11-25 16:55:00|41.55|41.37|41.6|41.42|41.72|41.54|41.52|41.34|134
1732554000000|2024-11-25 17:00:00|41.59|41.41|41.17|40.99|41.61|41.43|41.17|40.99|250
1732554300000|2024-11-25 17:05:00|41.18|41|40.82|40.64|41.2|41.02|40.8|40.62|176
1732554600000|2024-11-25 17:10:00|40.83|40.65|40.56|40.38|40.89|40.71|40.56|40.38|204
1732554900000|2024-11-25 17:15:00|40.57|40.39|40.83|40.65|40.88|40.7|40.57|40.39|210
1732555200000|2024-11-25 17:20:00|40.82|40.64|40.38|40.2|40.82|40.64|40.38|40.2|153
1732555500000|2024-11-25 17:25:00|40.39|40.21|40.49|40.31|40.61|40.43|40.35|40.17|159
1732555800000|2024-11-25 17:30:00|40.48|40.3|40.66|40.48|40.82|40.64|40.48|40.3|220
1732556100000|2024-11-25 17:35:00|40.67|40.49|40.13|39.95|40.7|40.52|40.11|39.93|196
1732556400000|2024-11-25 17:40:00|40.12|39.94|40|39.82|40.18|40|39.98|39.8|252
1732556700000|2024-11-25 17:45:00|39.99|39.81|40.09|39.91|40.24|40.06|39.99|39.81|161
1732557000000|2024-11-25 17:50:00|40.11|39.93|40.2|40.02|40.25|40.07|40.11|39.93|151
1732557300000|2024-11-25 17:55:00|40.19|40.01|40.18|40|40.29|40.11|40.14|39.96|104
1732557600000|2024-11-25 18:00:00|40.17|39.99|40.23|40.05|40.25|40.07|40|39.82|191
1732557900000|2024-11-25 18:05:00|40.24|40.06|40.31|40.13|40.32|40.14|40.06|39.88|159
1732558200000|2024-11-25 18:10:00|40.34|40.16|40.5|40.32|40.5|40.32|40.3|40.12|110
1732558500000|2024-11-25 18:15:00|40.49|40.31|40.58|40.4|40.59|40.41|40.4|40.22|174
1732558800000|2024-11-25 18:20:00|40.57|40.39|40.47|40.29|40.58|40.4|40.29|40.11|168
1732559100000|2024-11-25 18:25:00|40.48|40.3|40.37|40.19|40.49|40.31|40.33|40.15|103
1732559400000|2024-11-25 18:30:00|40.36|40.18|40.43|40.25|40.47|40.29|40.35|40.17|124
1732559700000|2024-11-25 18:35:00|40.44|40.26|40.38|40.2|40.49|40.31|40.34|40.16|159
1732560000000|2024-11-25 18:40:00|40.39|40.21|40.14|39.96|40.47|40.29|40.13|39.95|116
1732560300000|2024-11-25 18:45:00|40.13|39.95|40.02|39.84|40.19|40.01|39.99|39.81|128
1732560600000|2024-11-25 18:50:00|40.03|39.85|40.24|40.06|40.3|40.12|40.02|39.84|123
1732560900000|2024-11-25 18:55:00|40.23|40.05|40.38|40.2|40.39|40.21|40.23|40.05|124
1732561200000|2024-11-25 19:00:00|40.37|40.19|40.28|40.1|40.37|40.19|40.21|40.03|126
1732561500000|2024-11-25 19:05:00|40.26|40.08|40.36|40.18|40.45|40.27|40.14|39.96|143
1732561800000|2024-11-25 19:10:00|40.35|40.17|40.44|40.26|40.47|40.29|40.33|40.15|100
1732562100000|2024-11-25 19:15:00|40.45|40.27|40.39|40.21|40.5|40.32|40.38|40.2|130
1732562400000|2024-11-25 19:20:00|40.38|40.2|40.33|40.15|40.38|40.2|40.13|39.95|159
1732562700000|2024-11-25 19:25:00|40.34|40.16|40.64|40.46|40.64|40.46|40.34|40.16|137
1732563000000|2024-11-25 19:30:00|40.63|40.45|40.63|40.45|40.77|40.59|40.61|40.43|125
1732563300000|2024-11-25 19:35:00|40.64|40.46|40.58|40.4|40.66|40.48|40.4|40.22|156
1732563600000|2024-11-25 19:40:00|40.57|40.39|40.75|40.57|40.76|40.58|40.57|40.39|143
1732563900000|2024-11-25 19:45:00|40.74|40.56|40.56|40.38|40.8|40.62|40.52|40.34|153
1732564200000|2024-11-25 19:50:00|40.57|40.39|40.63|40.45|40.7|40.52|40.52|40.34|160
1732564500000|2024-11-25 19:55:00|40.64|40.46|40.48|40.3|40.65|40.47|40.48|40.3|159
1732564800000|2024-11-25 20:00:00|40.47|40.29|40.4|40.22|40.62|40.44|40.32|40.14|204
1732565100000|2024-11-25 20:05:00|40.42|40.24|40.77|40.59|40.77|40.59|40.39|40.21|181
1732565400000|2024-11-25 20:10:00|40.76|40.58|40.74|40.56|40.81|40.63|40.59|40.41|180
1732565700000|2024-11-25 20:15:00|40.75|40.57|40.72|40.54|40.81|40.63|40.63|40.45|189
1732566000000|2024-11-25 20:20:00|40.74|40.56|40.71|40.53|40.74|40.56|40.51|40.33|159
1732566300000|2024-11-25 20:25:00|40.7|40.52|40.7|40.52|40.82|40.64|40.64|40.46|189
1732566600000|2024-11-25 20:30:00|40.71|40.53|40.9|40.72|40.97|40.79|40.68|40.5|181
1732566900000|2024-11-25 20:35:00|40.91|40.73|40.8|40.62|40.93|40.75|40.78|40.6|184
1732567200000|2024-11-25 20:40:00|40.81|40.63|40.47|40.29|40.88|40.7|40.47|40.29|156
1732567500000|2024-11-25 20:45:00|40.49|40.31|40.31|40.13|40.57|40.39|40.23|40.05|215
1732567800000|2024-11-25 20:50:00|40.3|40.12|40.41|40.23|40.45|40.27|40.24|40.06|256
1732568100000|2024-11-25 20:55:00|40.4|40.22|40.56|40.38|40.57|40.39|40.35|40.17|209
1732568400000|2024-11-25 21:00:00|40.55|40.37|40.59|40.41|40.71|40.53|40.43|40.25|199
1732568700000|2024-11-25 21:05:00|40.58|40.4|40.36|40.18|40.62|40.44|40.22|40.04|174
1732569000000|2024-11-25 21:10:00|40.35|40.17|40.33|40.15|40.39|40.21|40.24|40.06|177
1732569300000|2024-11-25 21:15:00|40.34|40.16|40.36|40.18|40.43|40.25|40.13|39.95|195
1732569600000|2024-11-25 21:20:00|40.37|40.19|40.11|39.93|40.37|40.19|40.09|39.91|219
1732569900000|2024-11-25 21:25:00|40.1|39.92|40.17|39.99|40.25|40.07|40.09|39.91|217
1732570200000|2024-11-25 21:30:00|40.18|40|39.96|39.78|40.18|40|39.84|39.66|229
1732570500000|2024-11-25 21:35:00|39.98|39.8|39.86|39.68|40.09|39.91|39.83|39.65|193
1732570800000|2024-11-25 21:40:00|39.87|39.69|39.36|39.18|39.9|39.72|39.34|39.16|215
1732571100000|2024-11-25 21:45:00|39.35|39.17|39.41|39.23|39.62|39.44|39.33|39.15|272
1732571400000|2024-11-25 21:50:00|39.4|39.22|39.6|39.42|39.65|39.47|39.4|39.22|252
1732571700000|2024-11-25 21:55:00|39.61|39.43|39.81|39.63|39.81|39.63|39.49|39.31|194
1732572000000|2024-11-25 22:00:00|39.79|39.61|39.72|39.54|39.85|39.67|39.64|39.46|210
1732572300000|2024-11-25 22:05:00|39.71|39.53|39.9|39.72|39.9|39.72|39.65|39.47|185
1732572600000|2024-11-25 22:10:00|39.89|39.71|39.91|39.73|40.05|39.87|39.85|39.67|165
1732572900000|2024-11-25 22:15:00|39.92|39.74|39.58|39.4|39.94|39.76|39.58|39.4|202
1732573200000|2024-11-25 22:20:00|39.57|39.39|39.19|39.01|39.59|39.41|39.08|38.9|208
1732573500000|2024-11-25 22:25:00|39.2|39.02|39.15|38.97|39.32|39.14|39.11|38.93|177
1732573800000|2024-11-25 22:30:00|39.14|38.96|38.63|38.45|39.14|38.96|38.63|38.45|218
1732574100000|2024-11-25 22:35:00|38.64|38.46|38.39|38.21|38.7|38.52|38.23|38.05|237
1732574400000|2024-11-25 22:40:00|38.37|38.19|38.87|38.69|38.94|38.76|38.37|38.19|142
1732574700000|2024-11-25 22:45:00|38.88|38.7|39.46|39.28|39.54|39.36|38.88|38.7|135
1732575000000|2024-11-25 22:50:00|39.47|39.29|39.46|39.28|39.47|39.29|39.19|39.01|177
1732575300000|2024-11-25 22:55:00|39.45|39.27|39.47|39.29|39.62|39.44|39.43|39.25|168
1732575600000|2024-11-25 23:00:00|39.48|39.3|39.39|39.21|39.68|39.5|39.28|39.1|248
1732575900000|2024-11-25 23:05:00|39.4|39.22|39.53|39.35|39.54|39.36|39.4|39.22|187
1732576200000|2024-11-25 23:10:00|39.52|39.34|39.75|39.57|39.77|39.59|39.52|39.34|176
1732576500000|2024-11-25 23:15:00|39.76|39.58|39.55|39.37|39.76|39.58|39.48|39.3|166
1732576800000|2024-11-25 23:20:00|39.56|39.38|39.6|39.42|39.82|39.64|39.46|39.28|166
1732577100000|2024-11-25 23:25:00|39.61|39.43|39.56|39.38|39.75|39.57|39.53|39.35|151
1732577400000|2024-11-25 23:30:00|39.57|39.39|39.51|39.33|39.66|39.48|39.42|39.24|207
1732577700000|2024-11-25 23:35:00|39.5|39.32|39.57|39.39|39.69|39.51|39.49|39.31|198
1732578000000|2024-11-25 23:40:00|39.56|39.38|39.58|39.4|39.6|39.42|39.35|39.17|222
1732578300000|2024-11-25 23:45:00|39.57|39.39|39.29|39.11|39.59|39.41|39.19|39.01|208
1732578600000|2024-11-25 23:50:00|39.28|39.1|39.42|39.24|39.58|39.4|39.25|39.07|232
1732578900000|2024-11-25 23:55:00|39.43|39.25|39.4|39.22|39.54|39.36|39.38|39.2|188
1732492800000|2024-11-25 00:00:00|43.12|42.94|42.9|42.72|43.13|42.95|42.86|42.68|196
1732493100000|2024-11-25 00:05:00|42.91|42.73|42.91|42.73|43.01|42.83|42.84|42.66|172
1732493400000|2024-11-25 00:10:00|42.9|42.72|42.82|42.64|42.96|42.78|42.77|42.59|124
1732493700000|2024-11-25 00:15:00|42.83|42.65|42.95|42.77|42.98|42.8|42.81|42.63|152
1732494000000|2024-11-25 00:20:00|42.96|42.78|42.83|42.65|42.96|42.78|42.8|42.62|148
1732494300000|2024-11-25 00:25:00|42.85|42.67|42.81|42.63|42.86|42.68|42.77|42.59|135
1732494600000|2024-11-25 00:30:00|42.82|42.64|42.75|42.57|42.83|42.65|42.69|42.51|229
1732494900000|2024-11-25 00:35:00|42.74|42.56|42.11|41.93|42.75|42.57|42.1|41.92|260
1732495200000|2024-11-25 00:40:00|42.13|41.95|42.38|42.2|42.42|42.24|42.09|41.91|184
1732495500000|2024-11-25 00:45:00|42.37|42.19|42.57|42.39|42.59|42.41|42.35|42.17|126
1732495800000|2024-11-25 00:50:00|42.58|42.4|42.62|42.44|42.67|42.49|42.49|42.31|129
1732496100000|2024-11-25 00:55:00|42.61|42.43|42.37|42.19|42.62|42.44|42.37|42.19|106
1732496400000|2024-11-25 01:00:00|42.38|42.2|42.08|41.9|42.47|42.29|42.07|41.89|184
1732496700000|2024-11-25 01:05:00|42.07|41.89|42.06|41.88|42.12|41.94|41.86|41.68|282
1732497000000|2024-11-25 01:10:00|42.07|41.89|42.02|41.84|42.15|41.97|41.93|41.75|218
1732497300000|2024-11-25 01:15:00|42.03|41.85|41.72|41.54|42.1|41.92|41.59|41.41|258
1732497600000|2024-11-25 01:20:00|41.73|41.55|41.35|41.17|41.76|41.58|41.28|41.1|323
1732497900000|2024-11-25 01:25:00|41.36|41.18|41.61|41.43|41.65|41.47|41.36|41.18|329
1732498200000|2024-11-25 01:30:00|41.62|41.44|41.69|41.51|41.74|41.56|41.48|41.3|335
1732498500000|2024-11-25 01:35:00|41.7|41.52|41.71|41.53|41.82|41.64|41.66|41.48|249
1732498800000|2024-11-25 01:40:00|41.7|41.52|41.81|41.63|41.86|41.68|41.61|41.43|212
1732499100000|2024-11-25 01:45:00|41.8|41.62|41.69|41.51|41.92|41.74|41.66|41.48|169
1732499400000|2024-11-25 01:50:00|41.7|41.52|41.73|41.55|41.81|41.63|41.64|41.46|154
1732499700000|2024-11-25 01:55:00|41.75|41.57|41.81|41.63|41.82|41.64|41.75|41.57|35
1732500000000|2024-11-25 02:00:00|41.8|41.62|41.88|41.7|41.89|41.71|41.8|41.62|25
1732500300000|2024-11-25 02:05:00|41.87|41.69|41.89|41.71|41.92|41.74|41.84|41.66|83
1732500600000|2024-11-25 02:10:00|41.88|41.7|42.05|41.87|42.06|41.88|41.88|41.7|29
1732500900000|2024-11-25 02:15:00|42.06|41.88|42.27|42.09|42.28|42.1|42.05|41.87|90
1732501200000|2024-11-25 02:20:00|42.26|42.08|42.31|42.13|42.34|42.16|42.23|42.05|103
1732501500000|2024-11-25 02:25:00|42.32|42.14|42.28|42.1|42.38|42.2|42.26|42.08|109
1732501800000|2024-11-25 02:30:00|42.29|42.11|42.23|42.05|42.34|42.16|42.22|42.04|90
1732502100000|2024-11-25 02:35:00|42.24|42.06|42.12|41.94|42.27|42.09|42.07|41.89|88
1732502400000|2024-11-25 02:40:00|42.11|41.93|42.23|42.05|42.29|42.11|42.09|41.91|102
1732502700000|2024-11-25 02:45:00|42.22|42.04|42.09|41.91|42.27|42.09|42.09|41.91|77
1732503000000|2024-11-25 02:50:00|42.1|41.92|41.96|41.78|42.2|42.02|41.95|41.77|149
1732503300000|2024-11-25 02:55:00|41.97|41.79|41.95|41.77|42.03|41.85|41.86|41.68|106
1732503600000|2024-11-25 03:00:00|41.96|41.78|41.98|41.8|41.99|41.81|41.93|41.75|101
1732503900000|2024-11-25 03:05:00|41.99|41.81|42.12|41.94|42.12|41.94|41.97|41.79|156
1732504200000|2024-11-25 03:10:00|42.14|41.96|42.16|41.98|42.2|42.02|42.06|41.88|135
1732504500000|2024-11-25 03:15:00|42.15|41.97|42.33|42.15|42.39|42.21|42.13|41.95|105
1732504800000|2024-11-25 03:20:00|42.34|42.16|42.27|42.09|42.36|42.18|42.27|42.09|75
1732505100000|2024-11-25 03:25:00|42.25|42.07|42.2|42.02|42.3|42.12|42.18|42|113
1732505400000|2024-11-25 03:30:00|42.19|42.01|42.09|41.91|42.19|42.01|42.02|41.84|116
1732505700000|2024-11-25 03:35:00|42.1|41.92|42.17|41.99|42.24|42.06|42.09|41.91|157
1732506000000|2024-11-25 03:40:00|42.18|42|42.27|42.09|42.27|42.09|42.17|41.99|94
1732506300000|2024-11-25 03:45:00|42.26|42.08|42.33|42.15|42.33|42.15|42.25|42.07|117
1732506600000|2024-11-25 03:50:00|42.32|42.14|42.31|42.13|42.4|42.22|42.3|42.12|166
1732506900000|2024-11-25 03:55:00|42.32|42.14|42.32|42.14|42.34|42.16|42.3|42.12|69
1732507200000|2024-11-25 04:00:00|42.33|42.15|42.33|42.15|42.41|42.23|42.32|42.14|96
1732507500000|2024-11-25 04:05:00|42.34|42.16|42.57|42.39|42.59|42.41|42.34|42.16|129
1732507800000|2024-11-25 04:10:00|42.58|42.4|42.8|42.62|42.83|42.65|42.58|42.4|145
1732508100000|2024-11-25 04:15:00|42.81|42.63|42.54|42.36|42.82|42.64|42.54|42.36|331
1732508400000|2024-11-25 04:20:00|42.55|42.37|42.47|42.29|42.61|42.43|42.42|42.24|196
1732508700000|2024-11-25 04:25:00|42.48|42.3|42.42|42.24|42.56|42.38|42.35|42.17|178
1732509000000|2024-11-25 04:30:00|42.41|42.23|42.35|42.17|42.41|42.23|42.26|42.08|155
1732509300000|2024-11-25 04:35:00|42.34|42.16|42.38|42.2|42.4|42.22|42.28|42.1|92
1732509600000|2024-11-25 04:40:00|42.37|42.19|42.37|42.19|42.38|42.2|42.32|42.14|51
1732509900000|2024-11-25 04:45:00|42.36|42.18|42.21|42.03|42.36|42.18|42.09|41.91|150
1732510200000|2024-11-25 04:50:00|42.2|42.02|42.24|42.06|42.27|42.09|42.17|41.99|133
1732510500000|2024-11-25 04:55:00|42.23|42.05|42.25|42.07|42.3|42.12|42.17|41.99|85
1732510800000|2024-11-25 05:00:00|42.24|42.06|42.49|42.31|42.49|42.31|42.23|42.05|157
1732511100000|2024-11-25 05:05:00|42.5|42.32|42.41|42.23|42.51|42.33|42.41|42.23|112
1732511400000|2024-11-25 05:10:00|42.42|42.24|42.41|42.23|42.5|42.32|42.41|42.23|129
1732511700000|2024-11-25 05:15:00|42.42|42.24|42.52|42.34|42.53|42.35|42.41|42.23|71
1732512000000|2024-11-25 05:20:00|42.53|42.35|42.56|42.38|42.6|42.42|42.5|42.32|44
1732512300000|2024-11-25 05:25:00|42.55|42.37|42.55|42.37|42.56|42.38|42.52|42.34|111
1732512600000|2024-11-25 05:30:00|42.56|42.38|42.6|42.42|42.73|42.55|42.56|42.38|92
1732512900000|2024-11-25 05:35:00|42.61|42.43|42.6|42.42|42.63|42.45|42.49|42.31|100
1732513200000|2024-11-25 05:40:00|42.61|42.43|42.64|42.46|42.64|42.46|42.59|42.41|34
1732513500000|2024-11-25 05:45:00|42.65|42.47|42.61|42.43|42.67|42.49|42.61|42.43|29
1732513800000|2024-11-25 05:50:00|42.6|42.42|42.62|42.44|42.63|42.45|42.57|42.39|54
1732514100000|2024-11-25 05:55:00|42.61|42.43|42.55|42.37|42.62|42.44|42.5|42.32|106
1732514400000|2024-11-25 06:00:00|42.56|42.38|42.47|42.29|42.63|42.45|42.46|42.28|95
1732514700000|2024-11-25 06:05:00|42.46|42.28|42.74|42.56|42.77|42.59|42.46|42.28|94
1732515000000|2024-11-25 06:10:00|42.73|42.55|42.68|42.5|42.78|42.6|42.67|42.49|86
1732515300000|2024-11-25 06:15:00|42.69|42.51|42.81|42.63|42.83|42.65|42.6|42.42|117
1732515600000|2024-11-25 06:20:00|42.8|42.62|42.68|42.5|42.81|42.63|42.65|42.47|127
1732515900000|2024-11-25 06:25:00|42.67|42.49|42.61|42.43|42.68|42.5|42.56|42.38|100
1732516200000|2024-11-25 06:30:00|42.6|42.42|42.53|42.35|42.63|42.45|42.52|42.34|182
1732516500000|2024-11-25 06:35:00|42.54|42.36|42.58|42.4|42.68|42.5|42.53|42.35|196
1732516800000|2024-11-25 06:40:00|42.57|42.39|42.49|42.31|42.59|42.41|42.41|42.23|116
1732517100000|2024-11-25 06:45:00|42.48|42.3|42.33|42.15|42.53|42.35|42.32|42.14|116
1732517400000|2024-11-25 06:50:00|42.32|42.14|42.38|42.2|42.42|42.24|42.32|42.14|92
1732517700000|2024-11-25 06:55:00|42.39|42.21|42.45|42.27|42.49|42.31|42.39|42.21|89
1732518000000|2024-11-25 07:00:00|42.46|42.28|42.62|42.44|42.63|42.45|42.41|42.23|70
1732518300000|2024-11-25 07:05:00|42.63|42.45|42.59|42.41|42.7|42.52|42.54|42.36|111
1732518600000|2024-11-25 07:10:00|42.58|42.4|42.56|42.38|42.65|42.47|42.54|42.36|66
1732518900000|2024-11-25 07:15:00|42.55|42.37|42.64|42.46|42.78|42.6|42.55|42.37|113
1732519200000|2024-11-25 07:20:00|42.65|42.47|42.64|42.46|42.8|42.62|42.6|42.42|153
1732519500000|2024-11-25 07:25:00|42.65|42.47|42.67|42.49|42.7|42.52|42.64|42.46|87
1732519800000|2024-11-25 07:30:00|42.66|42.48|42.75|42.57|42.79|42.61|42.65|42.47|94
1732520100000|2024-11-25 07:35:00|42.74|42.56|43|42.82|43|42.82|42.73|42.55|131
1732520400000|2024-11-25 07:40:00|43.01|42.83|42.93|42.75|43.01|42.83|42.85|42.67|143
1732520700000|2024-11-25 07:45:00|42.92|42.74|42.88|42.7|43.02|42.84|42.81|42.63|251
1732521000000|2024-11-25 07:50:00|42.9|42.72|43|42.82|43.02|42.84|42.77|42.59|136
1732521300000|2024-11-25 07:55:00|43.01|42.83|42.94|42.76|43.03|42.85|42.89|42.71|112
1732521600000|2024-11-25 08:00:00|42.93|42.75|43.11|42.93|43.11|42.93|42.82|42.64|166
1732521900000|2024-11-25 08:05:00|43.1|42.92|43.29|43.11|43.31|43.13|43.03|42.85|181
1732522200000|2024-11-25 08:10:00|43.28|43.1|43.26|43.08|43.31|43.13|43.19|43.01|201
1732522500000|2024-11-25 08:15:00|43.25|43.07|43.18|43|43.35|43.17|43.15|42.97|201
1732522800000|2024-11-25 08:20:00|43.17|42.99|43.18|43|43.25|43.07|43.13|42.95|234
1732523100000|2024-11-25 08:25:00|43.19|43.01|43.46|43.28|43.46|43.28|43.15|42.97|78
1732523400000|2024-11-25 08:30:00|43.45|43.27|43.35|43.17|43.67|43.49|43.27|43.09|212
1732523700000|2024-11-25 08:35:00|43.34|43.16|43.34|43.16|43.41|43.23|43.28|43.1|172
1732524000000|2024-11-25 08:40:00|43.37|43.19|43.2|43.02|43.38|43.2|43.2|43.02|94
1732524300000|2024-11-25 08:45:00|43.21|43.03|43.3|43.12|43.35|43.17|43.18|43|113
1732524600000|2024-11-25 08:50:00|43.31|43.13|43.41|43.23|43.42|43.24|43.24|43.06|131
1732524900000|2024-11-25 08:55:00|43.4|43.22|43.36|43.18|43.4|43.22|43.26|43.08|107
1732525200000|2024-11-25 09:00:00|43.35|43.17|43.31|43.13|43.39|43.21|43.27|43.09|136
1732525500000|2024-11-25 09:05:00|43.3|43.12|43.44|43.26|43.59|43.41|43.29|43.11|139
1732525800000|2024-11-25 09:10:00|43.43|43.25|43.35|43.17|43.51|43.33|43.34|43.16|129
1732526100000|2024-11-25 09:15:00|43.34|43.16|43.5|43.32|43.5|43.32|43.22|43.04|199
1732526400000|2024-11-25 09:20:00|43.49|43.31|43.5|43.32|43.69|43.51|43.45|43.27|176
1732526700000|2024-11-25 09:25:00|43.49|43.31|43.56|43.38|43.62|43.44|43.44|43.26|127
1732527000000|2024-11-25 09:30:00|43.55|43.37|43.63|43.45|43.76|43.58|43.55|43.37|159
1732527300000|2024-11-25 09:35:00|43.64|43.46|43.78|43.6|43.85|43.67|43.6|43.42|130
1732527600000|2024-11-25 09:40:00|43.77|43.59|43.68|43.5|43.85|43.67|43.58|43.4|212
1732527900000|2024-11-25 09:45:00|43.67|43.49|43.65|43.47|43.72|43.54|43.47|43.29|200
1732528200000|2024-11-25 09:50:00|43.66|43.48|43.46|43.28|43.71|43.53|43.46|43.28|181
1732528500000|2024-11-25 09:55:00|43.45|43.27|43.27|43.09|43.52|43.34|43.27|43.09|103
1732528800000|2024-11-25 10:00:00|43.26|43.08|43.18|43|43.37|43.19|43.11|42.93|205
1732529100000|2024-11-25 10:05:00|43.19|43.01|43.29|43.11|43.31|43.13|43.12|42.94|184
1732529400000|2024-11-25 10:10:00|43.3|43.12|43.19|43.01|43.35|43.17|43.17|42.99|127
1732529700000|2024-11-25 10:15:00|43.2|43.02|43.02|42.84|43.34|43.16|43.01|42.83|137
1732530000000|2024-11-25 10:20:00|43.03|42.85|42.88|42.7|43.08|42.9|42.81|42.63|214
1732530300000|2024-11-25 10:25:00|42.85|42.67|42.99|42.81|43.01|42.83|42.83|42.65|119
1732530600000|2024-11-25 10:30:00|43.01|42.83|43.06|42.88|43.08|42.9|42.87|42.69|139
1732530900000|2024-11-25 10:35:00|43.05|42.87|43.13|42.95|43.17|42.99|42.96|42.78|132
1732531200000|2024-11-25 10:40:00|43.12|42.94|43.04|42.86|43.13|42.95|42.97|42.79|149
1732531500000|2024-11-25 10:45:00|43.03|42.85|43.02|42.84|43.04|42.86|42.96|42.78|107
1732531800000|2024-11-25 10:50:00|43.03|42.85|43.13|42.95|43.19|43.01|43|42.82|96
1732532100000|2024-11-25 10:55:00|43.12|42.94|43.11|42.93|43.19|43.01|43.1|42.92|117
1732532400000|2024-11-25 11:00:00|43.1|42.92|43.02|42.84|43.1|42.92|42.92|42.74|158
1732532700000|2024-11-25 11:05:00|43.01|42.83|42.98|42.8|43.03|42.85|42.93|42.75|130
1732533000000|2024-11-25 11:10:00|42.99|42.81|42.9|42.72|43|42.82|42.82|42.64|163
1732533300000|2024-11-25 11:15:00|42.88|42.7|43|42.82|43|42.82|42.71|42.53|155
1732533600000|2024-11-25 11:20:00|42.99|42.81|43.02|42.84|43.02|42.84|42.98|42.8|71
1732533900000|2024-11-25 11:25:00|43.01|42.83|43|42.82|43.02|42.84|42.99|42.81|14
1732534500000|2024-11-25 11:35:00|42.98|42.8|42.83|42.65|42.98|42.8|42.79|42.61|103
1732534800000|2024-11-25 11:40:00|42.82|42.64|42.43|42.25|42.82|42.64|42.39|42.21|142
1732535100000|2024-11-25 11:45:00|42.42|42.24|42.36|42.18|42.63|42.45|42.36|42.18|191
1732535400000|2024-11-25 11:50:00|42.37|42.19|42.5|42.32|42.55|42.37|42.37|42.19|152
1732535700000|2024-11-25 11:55:00|42.49|42.31|42.55|42.37|42.56|42.38|42.4|42.22|132
1732536300000|2024-11-25 12:05:00|42.6|42.42|42.62|42.44|42.68|42.5|42.51|42.33|157
1732536600000|2024-11-25 12:10:00|42.61|42.43|42.67|42.49|42.69|42.51|42.52|42.34|177
1732536900000|2024-11-25 12:15:00|42.66|42.48|42.52|42.34|42.75|42.57|42.52|42.34|171
1732537200000|2024-11-25 12:20:00|42.53|42.35|42.65|42.47|42.71|42.53|42.48|42.3|162
1732537500000|2024-11-25 12:25:00|42.66|42.48|42.67|42.49|42.69|42.51|42.58|42.4|149
1732537800000|2024-11-25 12:30:00|42.66|42.48|42.46|42.28|42.69|42.51|42.45|42.27|166
1732538100000|2024-11-25 12:35:00|42.47|42.29|42.36|42.18|42.49|42.31|42.32|42.14|179
1732538400000|2024-11-25 12:40:00|42.37|42.19|42.24|42.06|42.39|42.21|42.17|41.99|136
1732538700000|2024-11-25 12:45:00|42.22|42.04|42.36|42.18|42.4|42.22|42.19|42.01|140
1732539000000|2024-11-25 12:50:00|42.35|42.17|42.47|42.29|42.49|42.31|42.29|42.11|147
1732539300000|2024-11-25 12:55:00|42.48|42.3|42.29|42.11|42.48|42.3|42.29|42.11|182
1732539600000|2024-11-25 13:00:00|42.3|42.12|42.28|42.1|42.43|42.25|42.22|42.04|177
1732539900000|2024-11-25 13:05:00|42.27|42.09|41.84|41.66|42.31|42.13|41.84|41.66|213
1732540200000|2024-11-25 13:10:00|41.85|41.67|41.93|41.75|41.93|41.75|41.71|41.53|195
1732540500000|2024-11-25 13:15:00|41.91|41.73|41.71|41.53|41.91|41.73|41.61|41.43|140
1732540800000|2024-11-25 13:20:00|41.7|41.52|41.71|41.53|41.74|41.56|41.51|41.33|144
1732541100000|2024-11-25 13:25:00|41.7|41.52|41.86|41.68|41.87|41.69|41.51|41.33|172
1732541400000|2024-11-25 13:30:00|41.87|41.69|41.77|41.59|41.87|41.69|41.68|41.5|182
1732541700000|2024-11-25 13:35:00|41.76|41.58|41.77|41.59|41.86|41.68|41.65|41.47|206
1732542000000|2024-11-25 13:40:00|41.78|41.6|41.87|41.69|41.98|41.8|41.78|41.6|181
1732542300000|2024-11-25 13:45:00|41.86|41.68|41.86|41.68|41.94|41.76|41.76|41.58|145
1732542600000|2024-11-25 13:50:00|41.85|41.67|41.92|41.74|42|41.82|41.81|41.63|149
1732542900000|2024-11-25 13:55:00|41.91|41.73|41.62|41.44|41.91|41.73|41.62|41.44|103
1732543200000|2024-11-25 14:00:00|41.63|41.45|41.83|41.65|41.88|41.7|41.62|41.44|85
1732543500000|2024-11-25 14:05:00|41.82|41.64|41.86|41.68|41.9|41.72|41.8|41.62|141
1732543800000|2024-11-25 14:10:00|41.87|41.69|41.93|41.75|41.97|41.79|41.77|41.59|110
1732544100000|2024-11-25 14:15:00|41.94|41.76|41.79|41.61|41.94|41.76|41.74|41.56|192
1732544400000|2024-11-25 14:20:00|41.8|41.62|41.57|41.39|41.85|41.67|41.55|41.37|148
1732544700000|2024-11-25 14:25:00|41.58|41.4|41.59|41.41|41.66|41.48|41.54|41.36|150
1732545000000|2024-11-25 14:30:00|41.6|41.42|41.62|41.44|41.83|41.65|41.52|41.34|200
1732545300000|2024-11-25 14:35:00|41.63|41.45|41.7|41.52|41.83|41.65|41.58|41.4|217
1732545600000|2024-11-25 14:40:00|41.71|41.53|41.35|41.17|41.72|41.54|41.22|41.04|144
1732545900000|2024-11-25 14:45:00|41.38|41.2|40.96|40.78|41.4|41.22|40.86|40.68|271
1732546200000|2024-11-25 14:50:00|40.95|40.77|40.68|40.5|40.95|40.77|40.32|40.14|267
1732546500000|2024-11-25 14:55:00|40.69|40.51|40.56|40.38|40.77|40.59|40.47|40.29|311
1732546800000|2024-11-25 15:00:00|40.55|40.37|40.76|40.58|40.83|40.65|40.34|40.16|227
1732547100000|2024-11-25 15:05:00|40.77|40.59|40.34|40.16|40.8|40.62|40.34|40.16|299
1732547400000|2024-11-25 15:10:00|40.33|40.15|40.51|40.33|40.59|40.41|39.67|39.49|338
1732547700000|2024-11-25 15:15:00|40.49|40.31|40.93|40.75|41.02|40.84|40.46|40.28|321
1732548000000|2024-11-25 15:20:00|40.92|40.74|40.97|40.79|40.98|40.8|40.69|40.51|282
1732548300000|2024-11-25 15:25:00|40.96|40.78|41.19|41.01|41.19|41.01|40.93|40.75|238
1732548600000|2024-11-25 15:30:00|41.18|41|41.1|40.92|41.43|41.25|41.08|40.9|277
1732548900000|2024-11-25 15:35:00|41.11|40.93|41|40.82|41.14|40.96|40.96|40.78|244
1732549200000|2024-11-25 15:40:00|41.01|40.83|41.29|41.11|41.33|41.15|40.93|40.75|239
1732549500000|2024-11-25 15:45:00|41.27|41.09|41.43|41.25|41.43|41.25|41.1|40.92|250
1732549800000|2024-11-25 15:50:00|41.42|41.24|41.69|41.51|41.74|41.56|41.29|41.11|212
1732550100000|2024-11-25 15:55:00|41.68|41.5|41.57|41.39|42|41.82|41.57|41.39|270
1732550400000|2024-11-25 16:00:00|41.58|41.4|41.82|41.64|41.86|41.68|41.44|41.26|319
1732550700000|2024-11-25 16:05:00|41.81|41.63|41.53|41.35|41.93|41.75|41.49|41.31|304
1732551000000|2024-11-25 16:10:00|41.52|41.34|41.83|41.65|41.86|41.68|41.51|41.33|253
1732551300000|2024-11-25 16:15:00|41.84|41.66|42.25|42.07|42.25|42.07|41.77|41.59|230
1732551600000|2024-11-25 16:20:00|42.26|42.08|42.12|41.94|42.57|42.39|42.12|41.94|215
1732551900000|2024-11-25 16:25:00|42.13|41.95|41.9|41.72|42.3|42.12|41.88|41.7|251
1732552200000|2024-11-25 16:30:00|41.92|41.74|41.76|41.58|42.16|41.98|41.74|41.56|255
1732552500000|2024-11-25 16:35:00|41.77|41.59|41.52|41.34|41.8|41.62|41.47|41.29|209
1732552800000|2024-11-25 16:40:00|41.53|41.35|41.46|41.28|41.66|41.48|41.39|41.21|191
1732553100000|2024-11-25 16:45:00|41.47|41.29|41.43|41.25|41.61|41.43|41.37|41.19|239
1732553400000|2024-11-25 16:50:00|41.44|41.26|41.54|41.36|41.74|41.56|41.38|41.2|212
1732553700000|2024-11-25 16:55:00|41.55|41.37|41.6|41.42|41.72|41.54|41.52|41.34|134
1732554000000|2024-11-25 17:00:00|41.59|41.41|41.17|40.99|41.61|41.43|41.17|40.99|250
1732554300000|2024-11-25 17:05:00|41.18|41|40.82|40.64|41.2|41.02|40.8|40.62|176
1732554600000|2024-11-25 17:10:00|40.83|40.65|40.56|40.38|40.89|40.71|40.56|40.38|204
1732554900000|2024-11-25 17:15:00|40.57|40.39|40.83|40.65|40.88|40.7|40.57|40.39|210
1732555200000|2024-11-25 17:20:00|40.82|40.64|40.38|40.2|40.82|40.64|40.38|40.2|153
1732555500000|2024-11-25 17:25:00|40.39|40.21|40.49|40.31|40.61|40.43|40.35|40.17|159
1732555800000|2024-11-25 17:30:00|40.48|40.3|40.66|40.48|40.82|40.64|40.48|40.3|220
1732556100000|2024-11-25 17:35:00|40.67|40.49|40.13|39.95|40.7|40.52|40.11|39.93|196
1732556400000|2024-11-25 17:40:00|40.12|39.94|40|39.82|40.18|40|39.98|39.8|252
1732556700000|2024-11-25 17:45:00|39.99|39.81|40.09|39.91|40.24|40.06|39.99|39.81|161
1732557000000|2024-11-25 17:50:00|40.11|39.93|40.2|40.02|40.25|40.07|40.11|39.93|151
1732557300000|2024-11-25 17:55:00|40.19|40.01|40.18|40|40.29|40.11|40.14|39.96|104
1732557600000|2024-11-25 18:00:00|40.17|39.99|40.23|40.05|40.25|40.07|40|39.82|191
1732557900000|2024-11-25 18:05:00|40.24|40.06|40.31|40.13|40.32|40.14|40.06|39.88|159
1732558200000|2024-11-25 18:10:00|40.34|40.16|40.5|40.32|40.5|40.32|40.3|40.12|110
1732558500000|2024-11-25 18:15:00|40.49|40.31|40.58|40.4|40.59|40.41|40.4|40.22|174
1732558800000|2024-11-25 18:20:00|40.57|40.39|40.47|40.29|40.58|40.4|40.29|40.11|168
1732559100000|2024-11-25 18:25:00|40.48|40.3|40.37|40.19|40.49|40.31|40.33|40.15|103
1732559400000|2024-11-25 18:30:00|40.36|40.18|40.43|40.25|40.47|40.29|40.35|40.17|124
1732559700000|2024-11-25 18:35:00|40.44|40.26|40.38|40.2|40.49|40.31|40.34|40.16|159
1732560000000|2024-11-25 18:40:00|40.39|40.21|40.14|39.96|40.47|40.29|40.13|39.95|116
1732560300000|2024-11-25 18:45:00|40.13|39.95|40.02|39.84|40.19|40.01|39.99|39.81|128
1732560600000|2024-11-25 18:50:00|40.03|39.85|40.24|40.06|40.3|40.12|40.02|39.84|123
1732560900000|2024-11-25 18:55:00|40.23|40.05|40.38|40.2|40.39|40.21|40.23|40.05|124
1732561200000|2024-11-25 19:00:00|40.37|40.19|40.28|40.1|40.37|40.19|40.21|40.03|126
1732561500000|2024-11-25 19:05:00|40.26|40.08|40.36|40.18|40.45|40.27|40.14|39.96|143
1732561800000|2024-11-25 19:10:00|40.35|40.17|40.44|40.26|40.47|40.29|40.33|40.15|100
1732562100000|2024-11-25 19:15:00|40.45|40.27|40.39|40.21|40.5|40.32|40.38|40.2|130
1732562400000|2024-11-25 19:20:00|40.38|40.2|40.33|40.15|40.38|40.2|40.13|39.95|159
1732562700000|2024-11-25 19:25:00|40.34|40.16|40.64|40.46|40.64|40.46|40.34|40.16|137
1732563000000|2024-11-25 19:30:00|40.63|40.45|40.63|40.45|40.77|40.59|40.61|40.43|125
1732563300000|2024-11-25 19:35:00|40.64|40.46|40.58|40.4|40.66|40.48|40.4|40.22|156
1732563600000|2024-11-25 19:40:00|40.57|40.39|40.75|40.57|40.76|40.58|40.57|40.39|143
1732563900000|2024-11-25 19:45:00|40.74|40.56|40.56|40.38|40.8|40.62|40.52|40.34|153
1732564200000|2024-11-25 19:50:00|40.57|40.39|40.63|40.45|40.7|40.52|40.52|40.34|160
1732564500000|2024-11-25 19:55:00|40.64|40.46|40.48|40.3|40.65|40.47|40.48|40.3|159
1732564800000|2024-11-25 20:00:00|40.47|40.29|40.4|40.22|40.62|40.44|40.32|40.14|204
1732565100000|2024-11-25 20:05:00|40.42|40.24|40.77|40.59|40.77|40.59|40.39|40.21|181
1732565400000|2024-11-25 20:10:00|40.76|40.58|40.74|40.56|40.81|40.63|40.59|40.41|180
1732565700000|2024-11-25 20:15:00|40.75|40.57|40.72|40.54|40.81|40.63|40.63|40.45|189
1732566000000|2024-11-25 20:20:00|40.74|40.56|40.71|40.53|40.74|40.56|40.51|40.33|159
1732566300000|2024-11-25 20:25:00|40.7|40.52|40.7|40.52|40.82|40.64|40.64|40.46|189
1732566600000|2024-11-25 20:30:00|40.71|40.53|40.9|40.72|40.97|40.79|40.68|40.5|181
1732566900000|2024-11-25 20:35:00|40.91|40.73|40.8|40.62|40.93|40.75|40.78|40.6|184
1732567200000|2024-11-25 20:40:00|40.81|40.63|40.47|40.29|40.88|40.7|40.47|40.29|156
1732567500000|2024-11-25 20:45:00|40.49|40.31|40.31|40.13|40.57|40.39|40.23|40.05|215
1732567800000|2024-11-25 20:50:00|40.3|40.12|40.41|40.23|40.45|40.27|40.24|40.06|256
1732568100000|2024-11-25 20:55:00|40.4|40.22|40.56|40.38|40.57|40.39|40.35|40.17|209
1732568400000|2024-11-25 21:00:00|40.55|40.37|40.59|40.41|40.71|40.53|40.43|40.25|199
1732568700000|2024-11-25 21:05:00|40.58|40.4|40.36|40.18|40.62|40.44|40.22|40.04|174
1732569000000|2024-11-25 21:10:00|40.35|40.17|40.33|40.15|40.39|40.21|40.24|40.06|177
1732569300000|2024-11-25 21:15:00|40.34|40.16|40.36|40.18|40.43|40.25|40.13|39.95|195
1732569600000|2024-11-25 21:20:00|40.37|40.19|40.11|39.93|40.37|40.19|40.09|39.91|219
1732569900000|2024-11-25 21:25:00|40.1|39.92|40.17|39.99|40.25|40.07|40.09|39.91|217
1732570200000|2024-11-25 21:30:00|40.18|40|39.96|39.78|40.18|40|39.84|39.66|229
1732570500000|2024-11-25 21:35:00|39.98|39.8|39.86|39.68|40.09|39.91|39.83|39.65|193
1732570800000|2024-11-25 21:40:00|39.87|39.69|39.36|39.18|39.9|39.72|39.34|39.16|215
1732571100000|2024-11-25 21:45:00|39.35|39.17|39.41|39.23|39.62|39.44|39.33|39.15|272
1732571400000|2024-11-25 21:50:00|39.4|39.22|39.6|39.42|39.65|39.47|39.4|39.22|252
1732571700000|2024-11-25 21:55:00|39.61|39.43|39.81|39.63|39.81|39.63|39.49|39.31|194
1732572000000|2024-11-25 22:00:00|39.79|39.61|39.72|39.54|39.85|39.67|39.64|39.46|210
1732572300000|2024-11-25 22:05:00|39.71|39.53|39.9|39.72|39.9|39.72|39.65|39.47|185
1732572600000|2024-11-25 22:10:00|39.89|39.71|39.91|39.73|40.05|39.87|39.85|39.67|165
1732572900000|2024-11-25 22:15:00|39.92|39.74|39.58|39.4|39.94|39.76|39.58|39.4|202
1732573200000|2024-11-25 22:20:00|39.57|39.39|39.19|39.01|39.59|39.41|39.08|38.9|208
1732573500000|2024-11-25 22:25:00|39.2|39.02|39.15|38.97|39.32|39.14|39.11|38.93|177
1732573800000|2024-11-25 22:30:00|39.14|38.96|38.63|38.45|39.14|38.96|38.63|38.45|218
1732574100000|2024-11-25 22:35:00|38.64|38.46|38.39|38.21|38.7|38.52|38.23|38.05|237
1732574400000|2024-11-25 22:40:00|38.37|38.19|38.87|38.69|38.94|38.76|38.37|38.19|142
1732574700000|2024-11-25 22:45:00|38.88|38.7|39.46|39.28|39.54|39.36|38.88|38.7|135
1732575000000|2024-11-25 22:50:00|39.47|39.29|39.46|39.28|39.47|39.29|39.19|39.01|177
1732575300000|2024-11-25 22:55:00|39.45|39.27|39.47|39.29|39.62|39.44|39.43|39.25|168
1732575600000|2024-11-25 23:00:00|39.48|39.3|39.39|39.21|39.68|39.5|39.28|39.1|248
1732575900000|2024-11-25 23:05:00|39.4|39.22|39.53|39.35|39.54|39.36|39.4|39.22|187
1732576200000|2024-11-25 23:10:00|39.52|39.34|39.75|39.57|39.77|39.59|39.52|39.34|176
1732576500000|2024-11-25 23:15:00|39.76|39.58|39.55|39.37|39.76|39.58|39.48|39.3|166
1732576800000|2024-11-25 23:20:00|39.56|39.38|39.6|39.42|39.82|39.64|39.46|39.28|166
1732577100000|2024-11-25 23:25:00|39.61|39.43|39.56|39.38|39.75|39.57|39.53|39.35|151
1732577400000|2024-11-25 23:30:00|39.57|39.39|39.51|39.33|39.66|39.48|39.42|39.24|207
1732577700000|2024-11-25 23:35:00|39.5|39.32|39.57|39.39|39.69|39.51|39.49|39.31|198
1732578000000|2024-11-25 23:40:00|39.56|39.38|39.58|39.4|39.6|39.42|39.35|39.17|222
1732578300000|2024-11-25 23:45:00|39.57|39.39|39.29|39.11|39.59|39.41|39.19|39.01|208
1732578600000|2024-11-25 23:50:00|39.28|39.1|39.42|39.24|39.58|39.4|39.25|39.07|232
1732578900000|2024-11-25 23:55:00|39.43|39.25|39.4|39.22|39.54|39.36|39.38|39.2|188
1732579200000|2024-11-26 00:00:00|39.39|39.21|39.49|39.31|39.52|39.34|39.19|39.01|244
1732579500000|2024-11-26 00:05:00|39.48|39.3|39.91|39.73|39.91|39.73|39.24|39.06|195
1732579800000|2024-11-26 00:10:00|39.9|39.72|40.12|39.94|40.32|40.14|39.82|39.64|234
1732580100000|2024-11-26 00:15:00|40.11|39.93|40.42|40.24|40.5|40.32|40|39.82|239
1732580400000|2024-11-26 00:20:00|40.43|40.25|40.2|40.02|40.46|40.28|40.2|40.02|217
1732580700000|2024-11-26 00:25:00|40.21|40.03|40.53|40.35|40.62|40.44|40.19|40.01|214
1732581000000|2024-11-26 00:30:00|40.52|40.34|40.41|40.23|40.61|40.43|40.37|40.19|191
1732581300000|2024-11-26 00:35:00|40.42|40.24|40.45|40.27|40.61|40.43|40.39|40.21|199
1732581600000|2024-11-26 00:40:00|40.44|40.26|40.42|40.24|40.51|40.33|40.31|40.13|187
1732581900000|2024-11-26 00:45:00|40.4|40.22|40.51|40.33|40.54|40.36|40.38|40.2|189
1732582200000|2024-11-26 00:50:00|40.5|40.32|40.17|39.99|40.51|40.33|40.17|39.99|175
1732582500000|2024-11-26 00:55:00|40.18|40|40.09|39.91|40.28|40.1|40.08|39.9|117
1732582800000|2024-11-26 01:00:00|40.1|39.92|40.37|40.19|40.44|40.26|40.09|39.91|193
1732583100000|2024-11-26 01:05:00|40.36|40.18|40.43|40.25|40.54|40.36|40.31|40.13|204
1732583400000|2024-11-26 01:10:00|40.44|40.26|40.36|40.18|40.5|40.32|40.27|40.09|170
1732583700000|2024-11-26 01:15:00|40.35|40.17|40.55|40.37|40.55|40.37|40.3|40.12|182
1732584000000|2024-11-26 01:20:00|40.54|40.36|40.55|40.37|40.66|40.48|40.51|40.33|141
1732584300000|2024-11-26 01:25:00|40.56|40.38|40.68|40.5|40.72|40.54|40.53|40.35|122
1732584600000|2024-11-26 01:30:00|40.69|40.51|40.87|40.69|40.88|40.7|40.65|40.47|155
1732584900000|2024-11-26 01:35:00|40.88|40.7|40.74|40.56|40.92|40.74|40.7|40.52|154
1732585200000|2024-11-26 01:40:00|40.73|40.55|40.7|40.52|40.74|40.56|40.62|40.44|119
1732585500000|2024-11-26 01:45:00|40.69|40.51|40.77|40.59|40.81|40.63|40.65|40.47|79
1732585800000|2024-11-26 01:50:00|40.79|40.61|40.72|40.54|40.82|40.64|40.69|40.51|131
1732586100000|2024-11-26 01:55:00|40.74|40.56|40.88|40.7|40.89|40.71|40.72|40.54|108
1732586400000|2024-11-26 02:00:00|40.87|40.69|40.81|40.63|40.87|40.69|40.7|40.52|162
1732586700000|2024-11-26 02:05:00|40.83|40.65|40.71|40.53|40.89|40.71|40.71|40.53|142
1732587000000|2024-11-26 02:10:00|40.72|40.54|40.7|40.52|40.79|40.61|40.67|40.49|123
1732587300000|2024-11-26 02:15:00|40.71|40.53|40.91|40.73|40.91|40.73|40.65|40.47|126
1732587600000|2024-11-26 02:20:00|40.89|40.71|40.77|40.59|40.89|40.71|40.76|40.58|139
1732587900000|2024-11-26 02:25:00|40.78|40.6|40.65|40.47|40.89|40.71|40.64|40.46|122
1732588200000|2024-11-26 02:30:00|40.66|40.48|40.73|40.55|40.76|40.58|40.62|40.44|141
1732588500000|2024-11-26 02:35:00|40.72|40.54|40.82|40.64|40.84|40.66|40.64|40.46|109
1732588800000|2024-11-26 02:40:00|40.81|40.63|40.86|40.68|40.89|40.71|40.79|40.61|107
1732589100000|2024-11-26 02:45:00|40.85|40.67|40.85|40.67|40.92|40.74|40.81|40.63|130
1732589400000|2024-11-26 02:50:00|40.86|40.68|40.96|40.78|41|40.82|40.82|40.64|103
1732589700000|2024-11-26 02:55:00|40.97|40.79|40.85|40.67|40.99|40.81|40.78|40.6|85
1732590000000|2024-11-26 03:00:00|40.84|40.66|40.72|40.54|40.88|40.7|40.72|40.54|94
1732590300000|2024-11-26 03:05:00|40.75|40.57|40.65|40.47|40.76|40.58|40.57|40.39|95
1732590600000|2024-11-26 03:10:00|40.66|40.48|40.68|40.5|40.75|40.57|40.51|40.33|145
1732590900000|2024-11-26 03:15:00|40.67|40.49|40.54|40.36|40.68|40.5|40.52|40.34|150
1732591200000|2024-11-26 03:20:00|40.55|40.37|40.43|40.25|40.55|40.37|40.36|40.18|150
1732591500000|2024-11-26 03:25:00|40.44|40.26|40.44|40.26|40.49|40.31|40.39|40.21|135
1732591800000|2024-11-26 03:30:00|40.45|40.27|40.61|40.43|40.62|40.44|40.38|40.2|93
1732592100000|2024-11-26 03:35:00|40.62|40.44|40.82|40.64|40.84|40.66|40.62|40.44|99
1732592400000|2024-11-26 03:40:00|40.81|40.63|40.8|40.62|40.82|40.64|40.72|40.54|119
1732592700000|2024-11-26 03:45:00|40.81|40.63|40.87|40.69|40.87|40.69|40.78|40.6|88
1732593000000|2024-11-26 03:50:00|40.88|40.7|40.77|40.59|40.89|40.71|40.75|40.57|148
1732593300000|2024-11-26 03:55:00|40.78|40.6|40.7|40.52|40.82|40.64|40.68|40.5|98
1732593600000|2024-11-26 04:00:00|40.71|40.53|40.68|40.5|40.73|40.55|40.66|40.48|98
1732593900000|2024-11-26 04:05:00|40.67|40.49|40.41|40.23|40.67|40.49|40.37|40.19|139
1732594200000|2024-11-26 04:10:00|40.4|40.22|40.54|40.36|40.57|40.39|40.4|40.22|146
1732594500000|2024-11-26 04:15:00|40.55|40.37|40.59|40.41|40.6|40.42|40.41|40.23|160
1732594800000|2024-11-26 04:20:00|40.61|40.43|40.6|40.42|40.69|40.51|40.46|40.28|166
1732595100000|2024-11-26 04:25:00|40.61|40.43|40.57|40.39|40.65|40.47|40.56|40.38|101
1732595400000|2024-11-26 04:30:00|40.56|40.38|40.82|40.64|40.88|40.7|40.55|40.37|153
1732595700000|2024-11-26 04:35:00|40.83|40.65|40.81|40.63|40.9|40.72|40.79|40.61|124
1732596000000|2024-11-26 04:40:00|40.82|40.64|40.76|40.58|40.85|40.67|40.71|40.53|108
1732596300000|2024-11-26 04:45:00|40.75|40.57|40.71|40.53|40.75|40.57|40.7|40.52|30
1732596600000|2024-11-26 04:50:00|40.73|40.55|40.59|40.41|40.74|40.56|40.58|40.4|76
1732596900000|2024-11-26 04:55:00|40.6|40.42|40.65|40.47|40.68|40.5|40.55|40.37|104
1732597200000|2024-11-26 05:00:00|40.64|40.46|40.74|40.56|40.77|40.59|40.56|40.38|152
1732597500000|2024-11-26 05:05:00|40.73|40.55|40.8|40.62|40.86|40.68|40.67|40.49|159
1732597800000|2024-11-26 05:10:00|40.79|40.61|40.66|40.48|40.81|40.63|40.64|40.46|142
1732598100000|2024-11-26 05:15:00|40.65|40.47|40.59|40.41|40.73|40.55|40.52|40.34|183
1732598400000|2024-11-26 05:20:00|40.6|40.42|40.73|40.55|40.75|40.57|40.56|40.38|123
1732598700000|2024-11-26 05:25:00|40.72|40.54|40.7|40.52|40.77|40.59|40.68|40.5|89
1732599000000|2024-11-26 05:30:00|40.69|40.51|40.74|40.56|40.77|40.59|40.64|40.46|132
1732599300000|2024-11-26 05:35:00|40.73|40.55|40.83|40.65|40.85|40.67|40.69|40.51|97
1732599600000|2024-11-26 05:40:00|40.84|40.66|40.76|40.58|40.92|40.74|40.74|40.56|149
1732599900000|2024-11-26 05:45:00|40.75|40.57|40.69|40.51|40.88|40.7|40.69|40.51|144
1732600200000|2024-11-26 05:50:00|40.7|40.52|40.77|40.59|40.84|40.66|40.65|40.47|106
1732600500000|2024-11-26 05:55:00|40.76|40.58|40.86|40.68|40.87|40.69|40.74|40.56|112
1732600800000|2024-11-26 06:00:00|40.85|40.67|40.87|40.69|40.89|40.71|40.82|40.64|121
1732601100000|2024-11-26 06:05:00|40.88|40.7|40.83|40.65|41.01|40.83|40.82|40.64|124
1732601400000|2024-11-26 06:10:00|40.84|40.66|40.71|40.53|40.84|40.66|40.65|40.47|101
1732601700000|2024-11-26 06:15:00|40.72|40.54|40.79|40.61|40.84|40.66|40.67|40.49|143
1732602000000|2024-11-26 06:20:00|40.8|40.62|40.93|40.75|40.93|40.75|40.79|40.61|104
1732602300000|2024-11-26 06:25:00|40.92|40.74|40.95|40.77|41.01|40.83|40.91|40.73|106
1732602600000|2024-11-26 06:30:00|40.94|40.76|40.83|40.65|40.98|40.8|40.82|40.64|138
1732602900000|2024-11-26 06:35:00|40.82|40.64|40.8|40.62|40.94|40.76|40.8|40.62|130
1732603200000|2024-11-26 06:40:00|40.81|40.63|40.81|40.63|40.87|40.69|40.77|40.59|97
1732603500000|2024-11-26 06:45:00|40.82|40.64|40.68|40.5|40.86|40.68|40.68|40.5|107
1732603800000|2024-11-26 06:50:00|40.67|40.49|40.48|40.3|40.67|40.49|40.48|40.3|115
1732604100000|2024-11-26 06:55:00|40.49|40.31|40.54|40.36|40.57|40.39|40.43|40.25|99
1732604400000|2024-11-26 07:00:00|40.53|40.35|40.36|40.18|40.53|40.35|40.25|40.07|169
1732604700000|2024-11-26 07:05:00|40.35|40.17|40.29|40.11|40.44|40.26|40.19|40.01|156
1732605000000|2024-11-26 07:10:00|40.3|40.12|40.08|39.9|40.3|40.12|40.06|39.88|128
1732605300000|2024-11-26 07:15:00|40.07|39.89|40.07|39.89|40.17|39.99|39.88|39.7|204
1732605600000|2024-11-26 07:20:00|40.06|39.88|40.09|39.91|40.15|39.97|39.97|39.79|216
1732605900000|2024-11-26 07:25:00|40.1|39.92|40.28|40.1|40.3|40.12|40.04|39.86|123
1732606200000|2024-11-26 07:30:00|40.29|40.11|40.23|40.05|40.34|40.16|40.14|39.96|172
1732606500000|2024-11-26 07:35:00|40.24|40.06|39.98|39.8|40.26|40.08|39.97|39.79|158
1732606800000|2024-11-26 07:40:00|39.97|39.79|40|39.82|40.06|39.88|39.9|39.72|150
1732607100000|2024-11-26 07:45:00|40.01|39.83|39.81|39.63|40.07|39.89|39.81|39.63|202
1732607400000|2024-11-26 07:50:00|39.82|39.64|39.84|39.66|39.92|39.74|39.77|39.59|176
1732607700000|2024-11-26 07:55:00|39.83|39.65|39.92|39.74|40.1|39.92|39.73|39.55|174
1732608000000|2024-11-26 08:00:00|39.9|39.72|39.84|39.66|39.94|39.76|39.8|39.62|222
1732608300000|2024-11-26 08:05:00|39.83|39.65|39.57|39.39|39.84|39.66|39.57|39.39|176
1732608600000|2024-11-26 08:10:00|39.58|39.4|39.46|39.28|39.68|39.5|39.43|39.25|204
1732608900000|2024-11-26 08:15:00|39.47|39.29|39.05|38.87|39.55|39.37|39|38.82|236
1732609200000|2024-11-26 08:20:00|39.04|38.86|39.37|39.19|39.37|39.19|38.88|38.7|328
1732609500000|2024-11-26 08:25:00|39.36|39.18|38.96|38.78|39.41|39.23|38.95|38.77|255
1732609800000|2024-11-26 08:30:00|38.97|38.79|38.85|38.67|39.05|38.87|38.81|38.63|274
1732610100000|2024-11-26 08:35:00|38.84|38.66|38.94|38.76|39.11|38.93|38.79|38.61|262
1732610400000|2024-11-26 08:40:00|38.91|38.73|39.17|38.99|39.21|39.03|38.9|38.72|232
1732610700000|2024-11-26 08:45:00|39.16|38.98|38.84|38.66|39.17|38.99|38.77|38.59|249
1732611000000|2024-11-26 08:50:00|38.85|38.67|38.84|38.66|39.04|38.86|38.78|38.6|233
1732611300000|2024-11-26 08:55:00|38.83|38.65|39.01|38.83|39.01|38.83|38.61|38.43|227
1732611600000|2024-11-26 09:00:00|39.02|38.84|39.2|39.02|39.2|39.02|38.92|38.74|213
1732611900000|2024-11-26 09:05:00|39.21|39.03|39.18|39|39.37|39.19|39.14|38.96|262
1732612200000|2024-11-26 09:10:00|39.19|39.01|39.38|39.2|39.41|39.23|39.17|38.99|154
1732612500000|2024-11-26 09:15:00|39.36|39.18|39.26|39.08|39.45|39.27|39.26|39.08|203
1732612800000|2024-11-26 09:20:00|39.27|39.09|39.2|39.02|39.43|39.25|39.18|39|194
1732613100000|2024-11-26 09:25:00|39.19|39.01|39.27|39.09|39.43|39.25|39.17|38.99|219
1732613400000|2024-11-26 09:30:00|39.28|39.1|39.18|39|39.42|39.24|39.17|38.99|232
1732613700000|2024-11-26 09:35:00|39.19|39.01|39.15|38.97|39.19|39.01|38.96|38.78|158
1732614000000|2024-11-26 09:40:00|39.14|38.96|39.11|38.93|39.15|38.97|38.98|38.8|198
1732614300000|2024-11-26 09:45:00|39.1|38.92|38.77|38.59|39.11|38.93|38.7|38.52|230
1732614600000|2024-11-26 09:50:00|38.76|38.58|39.2|39.02|39.34|39.16|38.73|38.55|238
1732614900000|2024-11-26 09:55:00|39.21|39.03|39.22|39.04|39.35|39.17|39.21|39.03|178
1732615200000|2024-11-26 10:00:00|39.21|39.03|39.16|38.98|39.34|39.16|39.09|38.91|270
1732615500000|2024-11-26 10:05:00|39.17|38.99|38.95|38.77|39.21|39.03|38.93|38.75|223
1732615800000|2024-11-26 10:10:00|38.96|38.78|38.83|38.65|38.96|38.78|38.78|38.6|188
1732616100000|2024-11-26 10:15:00|38.84|38.66|38.66|38.48|38.89|38.71|38.55|38.37|241
1732616400000|2024-11-26 10:20:00|38.65|38.47|38.58|38.4|38.67|38.49|38.43|38.25|243
1732616700000|2024-11-26 10:25:00|38.57|38.39|38.77|38.59|38.77|38.59|38.49|38.31|244
1732617000000|2024-11-26 10:30:00|38.75|38.57|38.8|38.62|38.84|38.66|38.62|38.44|272
1732617300000|2024-11-26 10:35:00|38.79|38.61|38.57|38.39|38.83|38.65|38.5|38.32|236
1732617600000|2024-11-26 10:40:00|38.56|38.38|38.4|38.22|38.65|38.47|38.27|38.09|217
1732617900000|2024-11-26 10:45:00|38.39|38.21|38.23|38.05|38.45|38.27|38.11|37.93|244
1732618200000|2024-11-26 10:50:00|38.22|38.04|38.15|37.97|38.27|38.09|37.97|37.79|259
1732618500000|2024-11-26 10:55:00|38.16|37.98|37.85|37.67|38.17|37.99|37.81|37.63|217
1732618800000|2024-11-26 11:00:00|37.84|37.66|37.61|37.43|37.98|37.8|37.3|37.12|244
1732619100000|2024-11-26 11:05:00|37.62|37.44|38.08|37.9|38.11|37.93|37.54|37.36|269
1732619400000|2024-11-26 11:10:00|38.06|37.88|37.98|37.8|38.08|37.9|37.82|37.64|219
1732619700000|2024-11-26 11:15:00|37.99|37.81|37.77|37.59|38.04|37.86|37.63|37.45|251
1732620000000|2024-11-26 11:20:00|37.78|37.6|37.58|37.4|37.87|37.69|37.41|37.23|220
1732620300000|2024-11-26 11:25:00|37.56|37.38|37.1|36.92|37.71|37.53|37.03|36.85|253
1732620600000|2024-11-26 11:30:00|37.11|36.93|36.9|36.72|37.26|37.08|36.62|36.44|345
1732620900000|2024-11-26 11:35:00|36.89|36.71|36.73|36.55|37.2|37.02|36.73|36.55|266
1732621200000|2024-11-26 11:40:00|36.74|36.56|36.87|36.69|37.08|36.9|36.71|36.53|293
1732621500000|2024-11-26 11:45:00|36.86|36.68|37.55|37.37|37.55|37.37|36.8|36.62|267
1732621800000|2024-11-26 11:50:00|37.56|37.38|37.7|37.52|37.76|37.58|37.5|37.32|221
1732622100000|2024-11-26 11:55:00|37.69|37.51|37.85|37.67|37.87|37.69|37.64|37.46|231
1732622400000|2024-11-26 12:00:00|37.84|37.66|37.58|37.4|37.84|37.66|37.46|37.28|262
1732622700000|2024-11-26 12:05:00|37.57|37.39|37.77|37.59|37.8|37.62|37.47|37.29|299
1732623000000|2024-11-26 12:10:00|37.75|37.57|38.02|37.84|38.08|37.9|37.74|37.56|190
1732623300000|2024-11-26 12:15:00|38.01|37.83|37.8|37.62|38.02|37.84|37.8|37.62|266
1732623600000|2024-11-26 12:20:00|37.81|37.63|37.59|37.41|37.88|37.7|37.59|37.41|261
1732623900000|2024-11-26 12:25:00|37.61|37.43|37.68|37.5|37.74|37.56|37.55|37.37|213
1732624200000|2024-11-26 12:30:00|37.69|37.51|37.45|37.27|37.78|37.6|37.45|37.27|211
1732624500000|2024-11-26 12:35:00|37.47|37.29|37.4|37.22|37.58|37.4|37.29|37.11|235
1732624800000|2024-11-26 12:40:00|37.39|37.21|37.38|37.2|37.47|37.29|37.26|37.08|261
1732625100000|2024-11-26 12:45:00|37.36|37.18|37.01|36.83|37.37|37.19|37.01|36.83|191
1732625400000|2024-11-26 12:50:00|37.02|36.84|36.97|36.79|37.13|36.95|36.93|36.75|239
1732625700000|2024-11-26 12:55:00|36.98|36.8|37.28|37.1|37.42|37.24|36.95|36.77|271
1732626000000|2024-11-26 13:00:00|37.29|37.11|37.16|36.98|37.34|37.16|37.03|36.85|290
1732626300000|2024-11-26 13:05:00|37.17|36.99|37.53|37.35|37.58|37.4|37.16|36.98|255
1732626600000|2024-11-26 13:10:00|37.52|37.34|37.47|37.29|37.65|37.47|37.45|37.27|237
1732626900000|2024-11-26 13:15:00|37.49|37.31|37.76|37.58|37.8|37.62|37.49|37.31|282
1732627200000|2024-11-26 13:20:00|37.77|37.59|37.71|37.53|38|37.82|37.69|37.51|188
1732627500000|2024-11-26 13:25:00|37.72|37.54|37.73|37.55|37.84|37.66|37.69|37.51|228
1732627800000|2024-11-26 13:30:00|37.71|37.53|37.73|37.55|37.78|37.6|37.6|37.42|249
1732628100000|2024-11-26 13:35:00|37.74|37.56|37.91|37.73|38|37.82|37.71|37.53|237
1732628400000|2024-11-26 13:40:00|37.92|37.74|37.87|37.69|38|37.82|37.76|37.58|227
1732628700000|2024-11-26 13:45:00|37.86|37.68|37.99|37.81|38.04|37.86|37.76|37.58|261
1732629000000|2024-11-26 13:50:00|38|37.82|37.99|37.81|38.08|37.9|37.85|37.67|239
1732629300000|2024-11-26 13:55:00|37.98|37.8|37.86|37.68|38.04|37.86|37.78|37.6|220
1732629600000|2024-11-26 14:00:00|37.85|37.67|37.58|37.4|37.91|37.73|37.55|37.37|251
1732629900000|2024-11-26 14:05:00|37.57|37.39|37.47|37.29|37.58|37.4|37.31|37.13|284
1732630200000|2024-11-26 14:10:00|37.46|37.28|37.53|37.35|37.65|37.47|37.37|37.19|230
1732630500000|2024-11-26 14:15:00|37.52|37.34|37.76|37.58|37.76|37.58|37.41|37.23|262
1732630800000|2024-11-26 14:20:00|37.77|37.59|37.84|37.66|37.98|37.8|37.73|37.55|201
1732631100000|2024-11-26 14:25:00|37.82|37.64|37.71|37.53|37.88|37.7|37.7|37.52|174
1732631400000|2024-11-26 14:30:00|37.7|37.52|37.78|37.6|37.95|37.77|37.34|37.16|336
1732631700000|2024-11-26 14:35:00|37.79|37.61|38.51|38.33|38.56|38.38|37.76|37.58|243
1732632000000|2024-11-26 14:40:00|38.52|38.34|38.4|38.22|38.71|38.53|38.4|38.22|256
1732632300000|2024-11-26 14:45:00|38.42|38.24|38.71|38.53|38.76|38.58|38.41|38.23|229
1732632600000|2024-11-26 14:50:00|38.7|38.52|38.73|38.55|38.88|38.7|38.62|38.44|221
1732632900000|2024-11-26 14:55:00|38.72|38.54|38.49|38.31|38.78|38.6|38.49|38.31|228
1732633200000|2024-11-26 15:00:00|38.52|38.34|38.54|38.36|38.66|38.48|38.4|38.22|301
1732633500000|2024-11-26 15:05:00|38.56|38.38|38.47|38.29|38.65|38.47|38.47|38.29|261
1732633800000|2024-11-26 15:10:00|38.48|38.3|38.36|38.18|38.49|38.31|38.17|37.99|222
1732634100000|2024-11-26 15:15:00|38.37|38.19|38.07|37.89|38.39|38.21|38.06|37.88|244
1732634400000|2024-11-26 15:20:00|38.09|37.91|38.03|37.85|38.09|37.91|37.82|37.64|195
1732634700000|2024-11-26 15:25:00|38.02|37.84|38.32|38.14|38.35|38.17|37.95|37.77|230
1732635000000|2024-11-26 15:30:00|38.3|38.12|38.14|37.96|38.32|38.14|38.03|37.85|256
1732635300000|2024-11-26 15:35:00|38.13|37.95|38.46|38.28|38.49|38.31|38.13|37.95|260
1732635600000|2024-11-26 15:40:00|38.47|38.29|38.45|38.27|38.48|38.3|38.32|38.14|224
1732635900000|2024-11-26 15:45:00|38.43|38.25|38.42|38.24|38.51|38.33|38.35|38.17|270
1732636200000|2024-11-26 15:50:00|38.43|38.25|38.27|38.09|38.51|38.33|38.25|38.07|253
1732636500000|2024-11-26 15:55:00|38.26|38.08|38.04|37.86|38.31|38.13|38.04|37.86|220
1732636800000|2024-11-26 16:00:00|38.05|37.87|38.14|37.96|38.33|38.15|37.89|37.71|261
1732637100000|2024-11-26 16:05:00|38.17|37.99|38.54|38.36|38.59|38.41|38.17|37.99|237
1732637400000|2024-11-26 16:10:00|38.53|38.35|38.59|38.41|38.66|38.48|38.46|38.28|238
1732637700000|2024-11-26 16:15:00|38.58|38.4|38.71|38.53|38.71|38.53|38.53|38.35|175
1732638000000|2024-11-26 16:20:00|38.7|38.52|38.95|38.77|39.04|38.86|38.67|38.49|164
1732638300000|2024-11-26 16:25:00|38.94|38.76|39.02|38.84|39.08|38.9|38.89|38.71|219
1732638600000|2024-11-26 16:30:00|39.01|38.83|38.99|38.81|39.12|38.94|38.85|38.67|260
1732638900000|2024-11-26 16:35:00|38.98|38.8|39.01|38.83|39.04|38.86|38.87|38.69|220
1732639200000|2024-11-26 16:40:00|39.02|38.84|39.1|38.92|39.1|38.92|38.87|38.69|193
1732639500000|2024-11-26 16:45:00|39.09|38.91|38.85|38.67|39.17|38.99|38.81|38.63|203
1732639800000|2024-11-26 16:50:00|38.87|38.69|38.91|38.73|38.93|38.75|38.8|38.62|187
1732640100000|2024-11-26 16:55:00|38.9|38.72|38.97|38.79|39.01|38.83|38.88|38.7|183
1732640400000|2024-11-26 17:00:00|38.98|38.8|38.91|38.73|39|38.82|38.75|38.57|228
1732640700000|2024-11-26 17:05:00|38.9|38.72|38.66|38.48|38.97|38.79|38.65|38.47|225
1732641000000|2024-11-26 17:10:00|38.65|38.47|38.66|38.48|38.8|38.62|38.59|38.41|147
1732641300000|2024-11-26 17:15:00|38.65|38.47|38.8|38.62|38.83|38.65|38.55|38.37|206
1732641600000|2024-11-26 17:20:00|38.81|38.63|38.94|38.76|38.98|38.8|38.81|38.63|168
1732641900000|2024-11-26 17:25:00|38.93|38.75|38.99|38.81|38.99|38.81|38.87|38.69|171
1732642200000|2024-11-26 17:30:00|38.98|38.8|39.05|38.87|39.05|38.87|38.84|38.66|206
1732642500000|2024-11-26 17:35:00|39.03|38.85|38.87|38.69|39.07|38.89|38.84|38.66|164
1732642800000|2024-11-26 17:40:00|38.86|38.68|38.79|38.61|38.88|38.7|38.73|38.55|124
1732643100000|2024-11-26 17:45:00|38.8|38.62|38.8|38.62|38.85|38.67|38.75|38.57|144
1732643400000|2024-11-26 17:50:00|38.81|38.63|38.86|38.68|38.88|38.7|38.73|38.55|141
1732643700000|2024-11-26 17:55:00|38.87|38.69|38.79|38.61|38.88|38.7|38.76|38.58|120
1732644000000|2024-11-26 18:00:00|38.78|38.6|38.61|38.43|38.86|38.68|38.6|38.42|150
1732644300000|2024-11-26 18:05:00|38.6|38.42|38.46|38.28|38.72|38.54|38.46|38.28|165
1732644600000|2024-11-26 18:10:00|38.45|38.27|38.25|38.07|38.46|38.28|38.22|38.04|151
1732644900000|2024-11-26 18:15:00|38.26|38.08|37.72|37.54|38.28|38.1|37.72|37.54|164
1732645200000|2024-11-26 18:20:00|37.73|37.55|37.83|37.65|37.95|37.77|37.63|37.45|213
1732645500000|2024-11-26 18:25:00|37.82|37.64|37.6|37.42|37.86|37.68|37.6|37.42|221
1732645800000|2024-11-26 18:30:00|37.59|37.41|37.3|37.12|37.66|37.48|37.28|37.1|183
1732646100000|2024-11-26 18:35:00|37.29|37.11|37.28|37.1|37.38|37.2|37.15|36.97|203
1732646400000|2024-11-26 18:40:00|37.29|37.11|37.31|37.13|37.48|37.3|37.19|37.01|221
1732646700000|2024-11-26 18:45:00|37.3|37.12|37.65|37.47|37.66|37.48|37.29|37.11|242
1732647000000|2024-11-26 18:50:00|37.66|37.48|37.83|37.65|37.88|37.7|37.49|37.31|214
1732647300000|2024-11-26 18:55:00|37.82|37.64|37.53|37.35|37.87|37.69|37.51|37.33|220
1732647600000|2024-11-26 19:00:00|37.52|37.34|37.78|37.6|37.79|37.61|37.43|37.25|279
1732647900000|2024-11-26 19:05:00|37.79|37.61|37.75|37.57|37.93|37.75|37.47|37.29|256
1732648200000|2024-11-26 19:10:00|37.76|37.58|37.88|37.7|37.99|37.81|37.72|37.54|262
1732648500000|2024-11-26 19:15:00|37.87|37.69|37.62|37.44|37.9|37.72|37.51|37.33|274
1732648800000|2024-11-26 19:20:00|37.63|37.45|37.52|37.34|37.71|37.53|37.42|37.24|277
1732649100000|2024-11-26 19:25:00|37.51|37.33|37.61|37.43|37.66|37.48|37.38|37.2|270
1732649400000|2024-11-26 19:30:00|37.6|37.42|37.8|37.62|37.83|37.65|37.42|37.24|199
1732649700000|2024-11-26 19:35:00|37.79|37.61|38.01|37.83|38.05|37.87|37.75|37.57|158
1732650000000|2024-11-26 19:40:00|38|37.82|37.82|37.64|38.02|37.84|37.75|37.57|189
1732650300000|2024-11-26 19:45:00|37.83|37.65|37.77|37.59|37.9|37.72|37.67|37.49|207
1732650600000|2024-11-26 19:50:00|37.76|37.58|37.73|37.55|37.79|37.61|37.66|37.48|188
1732650900000|2024-11-26 19:55:00|37.72|37.54|38.02|37.84|38.02|37.84|37.7|37.52|199
1732651200000|2024-11-26 20:00:00|38.01|37.83|38.07|37.89|38.33|38.15|37.94|37.76|233
1732651500000|2024-11-26 20:05:00|38.08|37.9|38.43|38.25|38.49|38.31|38.08|37.9|229
1732651800000|2024-11-26 20:10:00|38.42|38.24|38.36|38.18|38.57|38.39|38.36|38.18|188
1732652100000|2024-11-26 20:15:00|38.37|38.19|38.14|37.96|38.46|38.28|38.08|37.9|228
1732652400000|2024-11-26 20:20:00|38.13|37.95|38.09|37.91|38.21|38.03|38.07|37.89|234
1732652700000|2024-11-26 20:25:00|38.1|37.92|38.16|37.98|38.21|38.03|38.04|37.86|207
1732653000000|2024-11-26 20:30:00|38.15|37.97|38.28|38.1|38.35|38.17|38.05|37.87|228
1732653300000|2024-11-26 20:35:00|38.29|38.11|38.09|37.91|38.29|38.11|37.91|37.73|254
1732653600000|2024-11-26 20:40:00|38.1|37.92|38.62|38.44|38.62|38.44|38.07|37.89|234
1732653900000|2024-11-26 20:45:00|38.61|38.43|38.61|38.43|38.86|38.68|38.56|38.38|225
1732654200000|2024-11-26 20:50:00|38.62|38.44|38.77|38.59|38.88|38.7|38.61|38.43|182
1732654500000|2024-11-26 20:55:00|38.78|38.6|38.59|38.41|38.88|38.7|38.54|38.36|190
1732654800000|2024-11-26 21:00:00|38.58|38.4|38.62|38.44|38.73|38.55|38.42|38.24|212
1732655100000|2024-11-26 21:05:00|38.61|38.43|38.31|38.13|38.61|38.43|38.29|38.11|221
1732655400000|2024-11-26 21:10:00|38.33|38.15|38.45|38.27|38.48|38.3|38.19|38.01|210
1732655700000|2024-11-26 21:15:00|38.46|38.28|38.47|38.29|38.6|38.42|38.41|38.23|225
1732656000000|2024-11-26 21:20:00|38.49|38.31|38.68|38.5|38.68|38.5|38.48|38.3|203
1732656300000|2024-11-26 21:25:00|38.69|38.51|38.59|38.41|38.77|38.59|38.53|38.35|164
1732656600000|2024-11-26 21:30:00|38.58|38.4|38.32|38.14|38.62|38.44|38.3|38.12|175
1732656900000|2024-11-26 21:35:00|38.33|38.15|38.38|38.2|38.53|38.35|38.24|38.06|193
1732657200000|2024-11-26 21:40:00|38.37|38.19|38.41|38.23|38.43|38.25|38.32|38.14|126
1732657500000|2024-11-26 21:45:00|38.37|38.19|38.35|38.17|38.37|38.19|38.24|38.06|146
1732657800000|2024-11-26 21:50:00|38.36|38.18|38.39|38.21|38.49|38.31|38.36|38.18|187
1732658100000|2024-11-26 21:55:00|38.38|38.2|38.32|38.14|38.4|38.22|38.31|38.13|149
1732658400000|2024-11-26 22:00:00|38.31|38.13|38.56|38.38|38.56|38.38|38.22|38.04|241
1732658700000|2024-11-26 22:05:00|38.55|38.37|38.74|38.56|38.76|38.58|38.46|38.28|247
1732659000000|2024-11-26 22:10:00|38.75|38.57|38.69|38.51|38.86|38.68|38.58|38.4|158
1732659300000|2024-11-26 22:15:00|38.68|38.5|38.6|38.42|38.75|38.57|38.58|38.4|227
1732659600000|2024-11-26 22:20:00|38.61|38.43|38.64|38.46|38.75|38.57|38.57|38.39|173
1732659900000|2024-11-26 22:25:00|38.62|38.44|38.71|38.53|38.71|38.53|38.59|38.41|91
1732660200000|2024-11-26 22:30:00|38.73|38.55|38.62|38.44|38.77|38.59|38.57|38.39|100
1732660500000|2024-11-26 22:35:00|38.63|38.45|38.67|38.49|38.74|38.56|38.63|38.45|146
1732660800000|2024-11-26 22:40:00|38.66|38.48|38.63|38.45|38.69|38.51|38.57|38.39|80
1732661100000|2024-11-26 22:45:00|38.64|38.46|38.57|38.39|38.68|38.5|38.57|38.39|64
1732661400000|2024-11-26 22:50:00|38.58|38.4|38.37|38.19|38.58|38.4|38.34|38.16|95
1732661700000|2024-11-26 22:55:00|38.38|38.2|38.24|38.06|38.43|38.25|38.2|38.02|92
1732662000000|2024-11-26 23:00:00|38.25|38.07|38.23|38.05|38.31|38.13|38.14|37.96|177
1732662300000|2024-11-26 23:05:00|38.22|38.04|38.35|38.17|38.43|38.25|38.14|37.96|241
1732662600000|2024-11-26 23:10:00|38.36|38.18|38.47|38.29|38.49|38.31|38.36|38.18|119
1732662900000|2024-11-26 23:15:00|38.46|38.28|38.38|38.2|38.54|38.36|38.36|38.18|154
1732663200000|2024-11-26 23:20:00|38.39|38.21|38.33|38.15|38.43|38.25|38.29|38.11|161
1732663500000|2024-11-26 23:25:00|38.32|38.14|38.3|38.12|38.37|38.19|38.25|38.07|165
1732663800000|2024-11-26 23:30:00|38.29|38.11|38.41|38.23|38.41|38.23|38.27|38.09|105
1732664100000|2024-11-26 23:35:00|38.42|38.24|38.49|38.31|38.55|38.37|38.41|38.23|85
1732664400000|2024-11-26 23:40:00|38.48|38.3|38.53|38.35|38.54|38.36|38.47|38.29|66
1732664700000|2024-11-26 23:45:00|38.52|38.34|38.48|38.3|38.54|38.36|38.48|38.3|98
1732665000000|2024-11-26 23:50:00|38.47|38.29|38.85|38.67|38.85|38.67|38.45|38.27|92
1732665300000|2024-11-26 23:55:00|38.86|38.68|38.79|38.61|38.94|38.76|38.79|38.61|74
1732665600000|2024-11-27 00:00:00|38.78|38.6|38.51|38.33|38.81|38.63|38.47|38.29|295
1732665900000|2024-11-27 00:05:00|38.5|38.32|39.12|38.94|39.13|38.95|38.5|38.32|334
1732666200000|2024-11-27 00:10:00|39.11|38.93|39.28|39.1|39.28|39.1|38.97|38.79|218
1732666500000|2024-11-27 00:15:00|39.27|39.09|39.17|38.99|39.34|39.16|39.07|38.89|191
1732666800000|2024-11-27 00:20:00|39.16|38.98|39.02|38.84|39.22|39.04|39|38.82|214
1732667100000|2024-11-27 00:25:00|39.03|38.85|38.96|38.78|39.11|38.93|38.96|38.78|148
1732667400000|2024-11-27 00:30:00|38.95|38.77|38.81|38.63|39|38.82|38.67|38.49|223
1732667700000|2024-11-27 00:35:00|38.82|38.64|38.74|38.56|38.85|38.67|38.73|38.55|215
1732668000000|2024-11-27 00:40:00|38.75|38.57|38.45|38.27|38.76|38.58|38.43|38.25|190
1732668300000|2024-11-27 00:45:00|38.44|38.26|38.6|38.42|38.69|38.51|38.41|38.23|189
1732668600000|2024-11-27 00:50:00|38.59|38.41|38.4|38.22|38.59|38.41|38.3|38.12|152
1732668900000|2024-11-27 00:55:00|38.41|38.23|38.28|38.1|38.42|38.24|38.24|38.06|207
1732669200000|2024-11-27 01:00:00|38.29|38.11|38.33|38.15|38.42|38.24|38.19|38.01|252
1732669500000|2024-11-27 01:05:00|38.34|38.16|38.25|38.07|38.47|38.29|38.19|38.01|289
1732669800000|2024-11-27 01:10:00|38.24|38.06|38.46|38.28|38.49|38.31|38.12|37.94|191
1732670100000|2024-11-27 01:15:00|38.47|38.29|38.78|38.6|38.91|38.73|38.45|38.27|197
1732670400000|2024-11-27 01:20:00|38.79|38.61|38.97|38.79|39.01|38.83|38.73|38.55|351
1732670700000|2024-11-27 01:25:00|38.98|38.8|38.82|38.64|39|38.82|38.66|38.48|275
1732671000000|2024-11-27 01:30:00|38.8|38.62|38.8|38.62|38.9|38.72|38.68|38.5|265
1732671300000|2024-11-27 01:35:00|38.81|38.63|38.97|38.79|38.98|38.8|38.78|38.6|202
1732671600000|2024-11-27 01:40:00|38.98|38.8|38.92|38.74|39.03|38.85|38.85|38.67|174
1732671900000|2024-11-27 01:45:00|38.93|38.75|38.95|38.77|39.08|38.9|38.9|38.72|254
1732672200000|2024-11-27 01:50:00|38.94|38.76|39.17|38.99|39.17|38.99|38.94|38.76|178
1732672500000|2024-11-27 01:55:00|39.18|39|39.14|38.96|39.27|39.09|39.14|38.96|174
1732672800000|2024-11-27 02:00:00|39.15|38.97|39.17|38.99|39.19|39.01|39.13|38.95|214
1732673100000|2024-11-27 02:05:00|39.16|38.98|39.01|38.83|39.21|39.03|38.96|38.78|214
1732673400000|2024-11-27 02:10:00|39.02|38.84|38.78|38.6|39.02|38.84|38.77|38.59|205
1732673700000|2024-11-27 02:15:00|38.77|38.59|38.78|38.6|38.85|38.67|38.68|38.5|296
1732674000000|2024-11-27 02:20:00|38.79|38.61|39.09|38.91|39.09|38.91|38.69|38.51|179
1732674300000|2024-11-27 02:25:00|39.1|38.92|39.27|39.09|39.38|39.2|39.1|38.92|215
1732674600000|2024-11-27 02:30:00|39.28|39.1|39.09|38.91|39.28|39.1|39.07|38.89|320
1732674900000|2024-11-27 02:35:00|39.08|38.9|39.11|38.93|39.28|39.1|39.07|38.89|206
1732675200000|2024-11-27 02:40:00|39.12|38.94|39.13|38.95|39.17|38.99|39.02|38.84|176
1732675500000|2024-11-27 02:45:00|39.12|38.94|39.26|39.08|39.26|39.08|39.11|38.93|118
1732675800000|2024-11-27 02:50:00|39.22|39.04|39.23|39.05|39.29|39.11|39.16|38.98|166
1732676100000|2024-11-27 02:55:00|39.24|39.06|39.15|38.97|39.25|39.07|39.15|38.97|205
1732676400000|2024-11-27 03:00:00|39.16|38.98|39.17|38.99|39.24|39.06|39.04|38.86|186
1732676700000|2024-11-27 03:05:00|39.16|38.98|39|38.82|39.19|39.01|39|38.82|211
1732677000000|2024-11-27 03:10:00|39.01|38.83|39.05|38.87|39.09|38.91|39|38.82|160
1732677300000|2024-11-27 03:15:00|39.06|38.88|38.92|38.74|39.09|38.91|38.87|38.69|167
1732677600000|2024-11-27 03:20:00|38.93|38.75|38.85|38.67|38.94|38.76|38.7|38.52|164
1732677900000|2024-11-27 03:25:00|38.84|38.66|38.86|38.68|38.92|38.74|38.8|38.62|153
1732678200000|2024-11-27 03:30:00|38.87|38.69|38.7|38.52|38.87|38.69|38.64|38.46|205
1732678500000|2024-11-27 03:35:00|38.69|38.51|38.75|38.57|38.8|38.62|38.63|38.45|195
1732678800000|2024-11-27 03:40:00|38.74|38.56|38.81|38.63|38.84|38.66|38.71|38.53|152
1732679100000|2024-11-27 03:45:00|38.82|38.64|38.8|38.62|38.9|38.72|38.68|38.5|147
1732679400000|2024-11-27 03:50:00|38.79|38.61|38.82|38.64|38.92|38.74|38.79|38.61|68
1732679700000|2024-11-27 03:55:00|38.83|38.65|38.82|38.64|38.9|38.72|38.8|38.62|81
1732680000000|2024-11-27 04:00:00|38.81|38.63|38.93|38.75|38.95|38.77|38.77|38.59|116
1732680300000|2024-11-27 04:05:00|38.94|38.76|39.04|38.86|39.13|38.95|38.93|38.75|103
1732680600000|2024-11-27 04:10:00|39.05|38.87|39.1|38.92|39.12|38.94|38.99|38.81|79
1732680900000|2024-11-27 04:15:00|39.11|38.93|39.32|39.14|39.33|39.15|39.04|38.86|88
1732681200000|2024-11-27 04:20:00|39.33|39.15|39.42|39.24|39.55|39.37|39.33|39.15|120
1732681500000|2024-11-27 04:25:00|39.41|39.23|39.38|39.2|39.53|39.35|39.34|39.16|136
1732681800000|2024-11-27 04:30:00|39.39|39.21|39.28|39.1|39.41|39.23|39.22|39.04|108
1732682100000|2024-11-27 04:35:00|39.29|39.11|39.14|38.96|39.31|39.13|39.04|38.86|140
1732682400000|2024-11-27 04:40:00|39.15|38.97|39.21|39.03|39.21|39.03|39.05|38.87|149
1732682700000|2024-11-27 04:45:00|39.2|39.02|39.11|38.93|39.26|39.08|39.11|38.93|103
1732683000000|2024-11-27 04:50:00|39.08|38.9|38.93|38.75|39.09|38.91|38.9|38.72|136
1732683300000|2024-11-27 04:55:00|38.94|38.76|39.03|38.85|39.04|38.86|38.9|38.72|96
1732683600000|2024-11-27 05:00:00|39.04|38.86|39.05|38.87|39.11|38.93|38.98|38.8|132
1732683900000|2024-11-27 05:05:00|39.04|38.86|38.97|38.79|39.04|38.86|38.84|38.66|105
1732684200000|2024-11-27 05:10:00|38.98|38.8|38.89|38.71|39.03|38.85|38.89|38.71|83
1732684500000|2024-11-27 05:15:00|38.9|38.72|38.95|38.77|38.97|38.79|38.85|38.67|123
1732684800000|2024-11-27 05:20:00|38.94|38.76|38.97|38.79|39.06|38.88|38.74|38.56|135
1732685100000|2024-11-27 05:25:00|38.98|38.8|38.99|38.81|39.02|38.84|38.88|38.7|89
1732685400000|2024-11-27 05:30:00|39|38.82|39.05|38.87|39.11|38.93|38.95|38.77|99
1732685700000|2024-11-27 05:35:00|39.06|38.88|39.17|38.99|39.2|39.02|39.06|38.88|88
1732686000000|2024-11-27 05:40:00|39.18|39|39.19|39.01|39.23|39.05|39.15|38.97|78
1732686300000|2024-11-27 05:45:00|39.18|39|39.11|38.93|39.19|39.01|39.07|38.89|54
1732686900000|2024-11-27 05:55:00|38.99|38.81|38.99|38.81|39.01|38.83|38.91|38.73|67
1732687200000|2024-11-27 06:00:00|39|38.82|39.12|38.94|39.15|38.97|39|38.82|109
1732687500000|2024-11-27 06:05:00|39.11|38.93|39.32|39.14|39.32|39.14|39.1|38.92|78
1732687800000|2024-11-27 06:10:00|39.31|39.13|39.5|39.32|39.53|39.35|39.31|39.13|104
1732688100000|2024-11-27 06:15:00|39.51|39.33|39.42|39.24|39.52|39.34|39.35|39.17|116
1732688400000|2024-11-27 06:20:00|39.41|39.23|39.36|39.18|39.45|39.27|39.36|39.18|79
1732688700000|2024-11-27 06:25:00|39.35|39.17|39.31|39.13|39.38|39.2|39.28|39.1|70
1732689000000|2024-11-27 06:30:00|39.33|39.15|39.36|39.18|39.36|39.18|39.27|39.09|67
1732689300000|2024-11-27 06:35:00|39.35|39.17|39.49|39.31|39.58|39.4|39.26|39.08|111
1732689600000|2024-11-27 06:40:00|39.47|39.29|39.49|39.31|39.52|39.34|39.44|39.26|67
1732689900000|2024-11-27 06:45:00|39.48|39.3|39.35|39.17|39.48|39.3|39.3|39.12|68
1732690200000|2024-11-27 06:50:00|39.36|39.18|39.27|39.09|39.44|39.26|39.25|39.07|105
1732690500000|2024-11-27 06:55:00|39.29|39.11|39.33|39.15|39.35|39.17|39.27|39.09|72
1732690800000|2024-11-27 07:00:00|39.34|39.16|39.39|39.21|39.42|39.24|39.2|39.02|77
1732691100000|2024-11-27 07:05:00|39.38|39.2|39.53|39.35|39.53|39.35|39.36|39.18|56
1732691400000|2024-11-27 07:10:00|39.52|39.34|39.46|39.28|39.52|39.34|39.39|39.21|48
1732691700000|2024-11-27 07:15:00|39.47|39.29|39.53|39.35|39.56|39.38|39.37|39.19|71
1732692000000|2024-11-27 07:20:00|39.54|39.36|39.57|39.39|39.62|39.44|39.52|39.34|86
1732692300000|2024-11-27 07:25:00|39.56|39.38|39.57|39.39|39.65|39.47|39.49|39.31|73
1732692600000|2024-11-27 07:30:00|39.56|39.38|39.64|39.46|39.64|39.46|39.52|39.34|70
1732692900000|2024-11-27 07:35:00|39.65|39.47|39.76|39.58|39.79|39.61|39.64|39.46|72
1732693200000|2024-11-27 07:40:00|39.77|39.59|39.7|39.52|39.77|39.59|39.6|39.42|72
1732693500000|2024-11-27 07:45:00|39.69|39.51|39.87|39.69|39.87|39.69|39.64|39.46|81
1732693800000|2024-11-27 07:50:00|39.86|39.68|39.93|39.75|40.04|39.86|39.86|39.68|77
1732694100000|2024-11-27 07:55:00|39.92|39.74|39.85|39.67|39.94|39.76|39.83|39.65|73
1732694400000|2024-11-27 08:00:00|39.86|39.68|39.65|39.47|39.87|39.69|39.65|39.47|119
1732694700000|2024-11-27 08:05:00|39.66|39.48|39.76|39.58|39.82|39.64|39.64|39.46|111
1732695000000|2024-11-27 08:10:00|39.75|39.57|39.67|39.49|39.81|39.63|39.66|39.48|74
1732695300000|2024-11-27 08:15:00|39.68|39.5|39.75|39.57|39.78|39.6|39.66|39.48|117
1732695600000|2024-11-27 08:20:00|39.76|39.58|39.71|39.53|39.85|39.67|39.7|39.52|135
1732695900000|2024-11-27 08:25:00|39.67|39.49|39.62|39.44|39.69|39.51|39.53|39.35|98
1732696200000|2024-11-27 08:30:00|39.63|39.45|39.66|39.48|39.7|39.52|39.63|39.45|13
1732696500000|2024-11-27 08:35:00|39.64|39.46|39.84|39.66|39.85|39.67|39.59|39.41|72
1732696800000|2024-11-27 08:40:00|39.82|39.64|39.77|39.59|39.86|39.68|39.74|39.56|68
1732697100000|2024-11-27 08:45:00|39.76|39.58|39.58|39.4|39.82|39.64|39.57|39.39|101
1732697400000|2024-11-27 08:50:00|39.57|39.39|39.5|39.32|39.61|39.43|39.44|39.26|97
1732697700000|2024-11-27 08:55:00|39.51|39.33|39.54|39.36|39.56|39.38|39.46|39.28|49
1732698000000|2024-11-27 09:00:00|39.55|39.37|39.27|39.09|39.58|39.4|39.23|39.05|95
1732698300000|2024-11-27 09:05:00|39.26|39.08|39.23|39.05|39.39|39.21|39.19|39.01|110
1732698600000|2024-11-27 09:10:00|39.24|39.06|39.15|38.97|39.3|39.12|39.14|38.96|61
1732698900000|2024-11-27 09:15:00|39.14|38.96|39.26|39.08|39.27|39.09|39.14|38.96|98
1732699200000|2024-11-27 09:20:00|39.27|39.09|39.19|39.01|39.28|39.1|39.12|38.94|90
1732699500000|2024-11-27 09:25:00|39.2|39.02|39.19|39.01|39.27|39.09|39.17|38.99|61
1732699800000|2024-11-27 09:30:00|39.2|39.02|39.01|38.83|39.21|39.03|38.95|38.77|145
1732700100000|2024-11-27 09:35:00|39.02|38.84|39.15|38.97|39.15|38.97|39.01|38.83|80
1732700400000|2024-11-27 09:40:00|39.16|38.98|39.15|38.97|39.2|39.02|39.09|38.91|89
1732700700000|2024-11-27 09:45:00|39.16|38.98|39.25|39.07|39.29|39.11|39.04|38.86|104
1732701000000|2024-11-27 09:50:00|39.24|39.06|39.28|39.1|39.31|39.13|39.16|38.98|109
1732701300000|2024-11-27 09:55:00|39.29|39.11|39.34|39.16|39.36|39.18|39.24|39.06|74
1732701600000|2024-11-27 10:00:00|39.35|39.17|39.37|39.19|39.41|39.23|39.33|39.15|40
1732702200000|2024-11-27 10:10:00|39.16|38.98|39.26|39.08|39.26|39.08|39.14|38.96|48
1732702500000|2024-11-27 10:15:00|39.27|39.09|39.39|39.21|39.41|39.23|39.26|39.08|75
1732702800000|2024-11-27 10:20:00|39.4|39.22|39.6|39.42|39.62|39.44|39.4|39.22|94
1732703100000|2024-11-27 10:25:00|39.59|39.41|39.52|39.34|39.6|39.42|39.51|39.33|83
1732703400000|2024-11-27 10:30:00|39.53|39.35|39.46|39.28|39.6|39.42|39.45|39.27|107
1732703700000|2024-11-27 10:35:00|39.45|39.27|39.64|39.46|39.64|39.46|39.45|39.27|101
1732704000000|2024-11-27 10:40:00|39.65|39.47|39.8|39.62|39.81|39.63|39.64|39.46|109
1732704300000|2024-11-27 10:45:00|39.81|39.63|39.68|39.5|39.84|39.66|39.62|39.44|106
1732704600000|2024-11-27 10:50:00|39.67|39.49|39.66|39.48|39.69|39.51|39.5|39.32|130
1732704900000|2024-11-27 10:55:00|39.67|39.49|39.61|39.43|39.72|39.54|39.59|39.41|78
1732705200000|2024-11-27 11:00:00|39.6|39.42|39.51|39.33|39.67|39.49|39.51|39.33|64
1732706100000|2024-11-27 11:15:00|39.41|39.23|39.35|39.17|39.41|39.23|39.24|39.06|97
1732706400000|2024-11-27 11:20:00|39.36|39.18|39.33|39.15|39.44|39.26|39.26|39.08|97
1732706700000|2024-11-27 11:25:00|39.32|39.14|39.38|39.2|39.42|39.24|39.29|39.11|69
1732707000000|2024-11-27 11:30:00|39.37|39.19|39.48|39.3|39.53|39.35|39.32|39.14|98
1732707300000|2024-11-27 11:35:00|39.49|39.31|39.31|39.13|39.49|39.31|39.24|39.06|126
1732707600000|2024-11-27 11:40:00|39.3|39.12|39.26|39.08|39.33|39.15|39.21|39.03|100
1732707900000|2024-11-27 11:45:00|39.27|39.09|39.14|38.96|39.32|39.14|39.02|38.84|133
1732708200000|2024-11-27 11:50:00|39.13|38.95|39.1|38.92|39.17|38.99|39.1|38.92|59
1732708500000|2024-11-27 11:55:00|39.12|38.94|39.15|38.97|39.15|38.97|39.12|38.94|7
1732708800000|2024-11-27 12:00:00|39.14|38.96|39.07|38.89|39.19|39.01|39.01|38.83|104
1732709400000|2024-11-27 12:10:00|38.79|38.61|38.77|38.59|38.83|38.65|38.72|38.54|43
1732710000000|2024-11-27 12:20:00|38.85|38.68|38.76|38.58|38.92|38.74|38.76|38.58|54
1732710300000|2024-11-27 12:25:00|38.75|38.57|38.63|38.45|38.77|38.59|38.63|38.45|78
1732710600000|2024-11-27 12:30:00|38.64|38.46|38.79|38.61|38.81|38.63|38.64|38.46|127
1732710900000|2024-11-27 12:35:00|38.8|38.62|38.81|38.63|38.84|38.66|38.76|38.58|81
1732711200000|2024-11-27 12:40:00|38.8|38.62|38.9|38.72|38.96|38.78|38.8|38.62|87
1732711500000|2024-11-27 12:45:00|38.91|38.73|38.97|38.79|39.04|38.86|38.88|38.7|97
1732711800000|2024-11-27 12:50:00|38.96|38.78|39.07|38.89|39.08|38.9|38.95|38.77|58
1732712100000|2024-11-27 12:55:00|39.04|38.86|39.12|38.94|39.12|38.94|38.97|38.79|65
1732712400000|2024-11-27 13:00:00|39.11|38.93|39.38|39.2|39.39|39.21|39.02|38.84|133
1732712700000|2024-11-27 13:05:00|39.37|39.19|39.33|39.15|39.48|39.3|39.23|39.05|142
1732713000000|2024-11-27 13:10:00|39.31|39.13|39.29|39.11|39.34|39.16|39.22|39.04|123
1732713300000|2024-11-27 13:15:00|39.28|39.1|39.18|39|39.28|39.1|39.12|38.94|100
1732713600000|2024-11-27 13:20:00|39.17|38.99|39.21|39.03|39.31|39.13|39.11|38.93|117
1732713900000|2024-11-27 13:25:00|39.23|39.05|39.36|39.18|39.38|39.2|39.2|39.02|181
1732714200000|2024-11-27 13:30:00|39.37|39.19|39.28|39.1|39.44|39.26|39.27|39.09|31
1732714500000|2024-11-27 13:35:00|39.27|39.09|39.39|39.21|39.49|39.31|39.25|39.07|96
1732714800000|2024-11-27 13:40:00|39.38|39.2|39.38|39.2|39.44|39.26|39.29|39.11|106
1732715100000|2024-11-27 13:45:00|39.37|39.19|39.41|39.23|39.44|39.26|39.24|39.06|114
1732715400000|2024-11-27 13:50:00|39.39|39.21|39.47|39.29|39.61|39.43|39.39|39.21|106
1732715700000|2024-11-27 13:55:00|39.48|39.3|39.71|39.53|39.71|39.53|39.48|39.3|105
1732716000000|2024-11-27 14:00:00|39.7|39.52|39.64|39.46|39.71|39.53|39.53|39.35|96
1732716300000|2024-11-27 14:05:00|39.63|39.45|39.45|39.27|39.75|39.57|39.41|39.23|105
1732716600000|2024-11-27 14:10:00|39.44|39.26|39.58|39.4|39.58|39.4|39.42|39.24|94
1732716900000|2024-11-27 14:15:00|39.56|39.38|39.45|39.27|39.57|39.39|39.44|39.26|113
1732717200000|2024-11-27 14:20:00|39.46|39.28|39.43|39.25|39.57|39.39|39.42|39.24|79
1732717500000|2024-11-27 14:25:00|39.44|39.26|39.47|39.29|39.48|39.3|39.33|39.15|78
1732717800000|2024-11-27 14:30:00|39.46|39.28|39.37|39.19|39.46|39.28|39.2|39.02|181
1732718100000|2024-11-27 14:35:00|39.38|39.2|39.69|39.51|39.78|39.6|39.25|39.07|261
1732718400000|2024-11-27 14:40:00|39.68|39.5|39.92|39.74|40.07|39.89|39.61|39.43|173
1732718700000|2024-11-27 14:45:00|39.93|39.75|39.8|39.62|39.95|39.77|39.65|39.47|247
1732719000000|2024-11-27 14:50:00|39.81|39.63|39.79|39.61|39.88|39.7|39.66|39.48|203
1732719300000|2024-11-27 14:55:00|39.78|39.6|39.99|39.81|40.02|39.84|39.77|39.59|141
1732719600000|2024-11-27 15:00:00|39.97|39.79|40.08|39.9|40.08|39.9|39.84|39.66|120
1732719900000|2024-11-27 15:05:00|40.07|39.89|40.08|39.9|40.13|39.95|39.95|39.77|94
1732720200000|2024-11-27 15:10:00|40.09|39.91|39.95|39.77|40.09|39.91|39.84|39.66|122
1732720500000|2024-11-27 15:15:00|39.94|39.76|39.88|39.7|39.95|39.77|39.8|39.62|217
1732720800000|2024-11-27 15:20:00|39.89|39.71|39.78|39.6|39.9|39.72|39.72|39.54|157
1732721100000|2024-11-27 15:25:00|39.79|39.61|39.8|39.62|39.88|39.7|39.68|39.5|168
1732721400000|2024-11-27 15:30:00|39.81|39.63|40.21|40.03|40.26|40.08|39.8|39.62|166
1732721700000|2024-11-27 15:35:00|40.22|40.04|40.3|40.12|40.43|40.25|40.21|40.03|208
1732722000000|2024-11-27 15:40:00|40.29|40.11|40.44|40.26|40.48|40.3|40.23|40.05|189
1732722300000|2024-11-27 15:45:00|40.45|40.27|40.38|40.2|40.49|40.31|40.24|40.06|181
1732722600000|2024-11-27 15:50:00|40.39|40.21|40.29|40.11|40.48|40.3|40.29|40.11|147
1732722900000|2024-11-27 15:55:00|40.3|40.12|40.21|40.03|40.39|40.21|40.21|40.03|76
1732723200000|2024-11-27 16:00:00|40.2|40.02|39.96|39.78|40.36|40.18|39.96|39.78|158
1732723500000|2024-11-27 16:05:00|39.94|39.76|40.08|39.9|40.11|39.93|39.84|39.66|142
1732723800000|2024-11-27 16:10:00|40.07|39.89|40.05|39.87|40.12|39.94|39.97|39.79|145
1732724100000|2024-11-27 16:15:00|40.04|39.86|40.24|40.06|40.25|40.07|40.03|39.85|137
1732724400000|2024-11-27 16:20:00|40.23|40.05|40.09|39.91|40.23|40.05|40.09|39.91|74
1732724700000|2024-11-27 16:25:00|40.1|39.92|40.2|40.02|40.21|40.03|40.1|39.92|86
1732725000000|2024-11-27 16:30:00|40.19|40.01|40.43|40.25|40.43|40.25|40.17|39.99|104
1732725300000|2024-11-27 16:35:00|40.44|40.26|40.53|40.35|40.53|40.35|40.41|40.23|14
1732725600000|2024-11-27 16:40:00|40.38|40.2|40.24|40.06|40.38|40.2|40.24|40.06|57
1732725900000|2024-11-27 16:45:00|40.25|40.07|40.1|39.92|40.29|40.11|40.02|39.84|96
1732726200000|2024-11-27 16:50:00|40.09|39.91|39.99|39.81|40.16|39.98|39.91|39.73|110
1732726500000|2024-11-27 16:55:00|39.98|39.8|40.04|39.86|40.06|39.88|39.87|39.69|82
1732726800000|2024-11-27 17:00:00|40.05|39.87|40.01|39.83|40.05|39.87|39.87|39.69|91
1732727100000|2024-11-27 17:05:00|40.02|39.84|39.9|39.72|40.09|39.91|39.8|39.62|111
1732727400000|2024-11-27 17:10:00|39.91|39.73|40.04|39.86|40.04|39.86|39.89|39.71|87
1732727700000|2024-11-27 17:15:00|40.03|39.85|40.02|39.84|40.05|39.87|39.93|39.75|68
1732728000000|2024-11-27 17:20:00|40.04|39.86|40.15|39.97|40.16|39.98|40.04|39.86|54
1732728300000|2024-11-27 17:25:00|40.14|39.96|40.14|39.96|40.17|39.99|40.08|39.9|62
1732728600000|2024-11-27 17:30:00|40.15|39.97|40.25|40.07|40.27|40.09|40.13|39.95|53
1732728900000|2024-11-27 17:35:00|40.26|40.08|40.33|40.15|40.4|40.22|40.26|40.08|80
1732729200000|2024-11-27 17:40:00|40.34|40.16|40.06|39.88|40.37|40.19|40.06|39.88|62
1732729500000|2024-11-27 17:45:00|40.07|39.89|40.17|39.99|40.21|40.03|40.07|39.89|60
1732729800000|2024-11-27 17:50:00|40.18|40|40.24|40.06|40.27|40.09|40.16|39.98|100
1732730100000|2024-11-27 17:55:00|40.22|40.04|40.31|40.13|40.31|40.13|40.2|40.02|47
1732730400000|2024-11-27 18:00:00|40.3|40.12|40.23|40.05|40.33|40.15|40.18|40|59
1732730700000|2024-11-27 18:05:00|40.22|40.04|40.16|39.98|40.25|40.07|40.06|39.88|81
1732731000000|2024-11-27 18:10:00|40.14|39.96|40.25|40.07|40.35|40.17|40.1|39.92|77
1732731300000|2024-11-27 18:15:00|40.26|40.08|40.31|40.13|40.34|40.16|40.24|40.06|78
1732731600000|2024-11-27 18:20:00|40.3|40.12|40.18|40|40.3|40.12|40.18|40|69
1732731900000|2024-11-27 18:25:00|40.17|39.99|40.17|39.99|40.23|40.05|40.12|39.94|64
1732732200000|2024-11-27 18:30:00|40.16|39.98|40.16|39.98|40.27|40.09|40.11|39.93|67
1732732500000|2024-11-27 18:35:00|40.17|39.99|40.31|40.13|40.32|40.14|40.17|39.99|61
1732732800000|2024-11-27 18:40:00|40.29|40.11|40.24|40.06|40.3|40.12|40.23|40.05|40
1732733100000|2024-11-27 18:45:00|40.23|40.05|40.26|40.08|40.26|40.08|40.17|39.99|50
1732733400000|2024-11-27 18:50:00|40.27|40.09|40.25|40.07|40.31|40.13|40.2|40.02|47
1732733700000|2024-11-27 18:55:00|40.26|40.08|40.2|40.02|40.28|40.1|40.17|39.99|43
1732734000000|2024-11-27 19:00:00|40.21|40.03|40.21|40.03|40.33|40.15|40.15|39.97|50
1732734300000|2024-11-27 19:05:00|40.2|40.02|40.12|39.94|40.28|40.1|40.1|39.92|39
1732734600000|2024-11-27 19:10:00|40.13|39.95|40.28|40.1|40.28|40.1|40.13|39.95|46
1732734900000|2024-11-27 19:15:00|40.27|40.09|40.19|40.01|40.27|40.09|40.13|39.95|53
1732735200000|2024-11-27 19:20:00|40.18|40|40.26|40.08|40.31|40.13|40.18|40|58
1732735500000|2024-11-27 19:25:00|40.27|40.09|40.36|40.18|40.36|40.18|40.2|40.02|56
1732735800000|2024-11-27 19:30:00|40.35|40.17|40.36|40.18|40.37|40.19|40.28|40.1|58
1732736100000|2024-11-27 19:35:00|40.35|40.17|40.5|40.32|40.52|40.34|40.3|40.12|78
1732736400000|2024-11-27 19:40:00|40.49|40.31|40.55|40.37|40.57|40.39|40.47|40.29|80
1732736700000|2024-11-27 19:45:00|40.54|40.36|40.46|40.28|40.59|40.41|40.44|40.26|90
1732737000000|2024-11-27 19:50:00|40.44|40.26|40.45|40.27|40.49|40.31|40.39|40.21|67
1732737300000|2024-11-27 19:55:00|40.44|40.26|40.43|40.25|40.44|40.26|40.38|40.2|57
1732737600000|2024-11-27 20:00:00|40.44|40.26|40.58|40.4|40.63|40.45|40.42|40.24|99
1732737900000|2024-11-27 20:05:00|40.57|40.39|40.55|40.37|40.59|40.41|40.47|40.29|88
1732738200000|2024-11-27 20:10:00|40.54|40.36|40.53|40.35|40.59|40.41|40.49|40.31|62
1732738500000|2024-11-27 20:15:00|40.52|40.34|40.74|40.56|40.8|40.62|40.52|40.34|143
1732738800000|2024-11-27 20:20:00|40.73|40.55|40.76|40.58|40.8|40.62|40.67|40.49|129
1732739100000|2024-11-27 20:25:00|40.75|40.57|40.85|40.67|40.85|40.67|40.74|40.56|92
1732739400000|2024-11-27 20:30:00|40.86|40.68|40.79|40.61|40.87|40.69|40.69|40.51|120
1732739700000|2024-11-27 20:35:00|40.78|40.6|40.64|40.46|40.78|40.6|40.49|40.31|168
1732740000000|2024-11-27 20:40:00|40.65|40.47|40.62|40.44|40.73|40.55|40.53|40.35|106
1732740300000|2024-11-27 20:45:00|40.61|40.43|40.51|40.33|40.62|40.44|40.51|40.33|132
1732740600000|2024-11-27 20:50:00|40.5|40.32|40.36|40.18|40.52|40.34|40.32|40.14|85
1732740900000|2024-11-27 20:55:00|40.35|40.17|40.41|40.23|40.44|40.26|40.3|40.12|126
1732741200000|2024-11-27 21:00:00|40.42|40.24|40.42|40.24|40.45|40.27|40.28|40.1|139
1732741500000|2024-11-27 21:05:00|40.41|40.23|40.43|40.25|40.43|40.25|40.27|40.09|96
1732741800000|2024-11-27 21:10:00|40.44|40.26|40.45|40.27|40.53|40.35|40.42|40.24|76
1732742100000|2024-11-27 21:15:00|40.44|40.26|40.32|40.14|40.44|40.26|40.27|40.09|85
1732742400000|2024-11-27 21:20:00|40.31|40.13|40.22|40.04|40.33|40.15|40.21|40.03|56
1732742700000|2024-11-27 21:25:00|40.21|40.03|40.16|39.98|40.21|40.03|40.07|39.89|79
1732743000000|2024-11-27 21:30:00|40.15|39.97|40.16|39.98|40.2|40.02|40.11|39.93|79
1732743300000|2024-11-27 21:35:00|40.17|39.99|40.22|40.04|40.22|40.04|40.14|39.96|48
1732743600000|2024-11-27 21:40:00|40.23|40.05|40.27|40.09|40.3|40.12|40.23|40.05|31
1732743900000|2024-11-27 21:45:00|40.26|40.08|40.22|40.04|40.32|40.14|40.19|40.01|83
1732744200000|2024-11-27 21:50:00|40.23|40.05|40.16|39.98|40.24|40.06|40.16|39.98|62
1732744500000|2024-11-27 21:55:00|40.15|39.97|40.25|40.07|40.25|40.07|40.15|39.97|39
1732744800000|2024-11-27 22:00:00|40.24|40.06|40.34|40.16|40.38|40.2|40.22|40.04|125
1732745100000|2024-11-27 22:05:00|40.35|40.17|40.2|40.02|40.4|40.22|40.18|40|195
1732745400000|2024-11-27 22:10:00|40.21|40.03|40.21|40.03|40.26|40.08|40.12|39.94|155
1732745700000|2024-11-27 22:15:00|40.22|40.04|40.17|39.99|40.29|40.11|40.14|39.96|236
1732746000000|2024-11-27 22:20:00|40.18|40|40.35|40.17|40.35|40.17|40.18|40|159
1732746300000|2024-11-27 22:25:00|40.36|40.18|40.43|40.25|40.56|40.38|40.36|40.18|138
1732746600000|2024-11-27 22:30:00|40.44|40.26|40.54|40.36|40.54|40.36|40.43|40.25|105
1732746900000|2024-11-27 22:35:00|40.55|40.37|40.61|40.43|40.7|40.52|40.54|40.36|119
1732747200000|2024-11-27 22:40:00|40.62|40.44|40.56|40.38|40.66|40.48|40.55|40.37|100
1732747500000|2024-11-27 22:45:00|40.57|40.39|40.33|40.15|40.58|40.4|40.33|40.15|130
1732747800000|2024-11-27 22:50:00|40.34|40.16|40.44|40.26|40.47|40.29|40.29|40.11|131
1732748100000|2024-11-27 22:55:00|40.43|40.25|40.34|40.16|40.45|40.27|40.34|40.16|102
1732748400000|2024-11-27 23:00:00|40.35|40.17|40.48|40.3|40.52|40.34|40.35|40.17|105
1732748700000|2024-11-27 23:05:00|40.47|40.29|40.35|40.17|40.53|40.35|40.35|40.17|72
1732749000000|2024-11-27 23:10:00|40.34|40.16|40.12|39.94|40.34|40.16|40.07|39.89|134
1732749300000|2024-11-27 23:15:00|40.13|39.95|40.08|39.9|40.27|40.09|40.07|39.89|143
1732749600000|2024-11-27 23:20:00|40.09|39.91|40.16|39.98|40.19|40.01|40.08|39.9|78
1732749900000|2024-11-27 23:25:00|40.17|39.99|40.19|40.01|40.19|40.01|40.17|39.99|3
1732750200000|2024-11-27 23:30:00|40.15|39.97|40.14|39.96|40.18|40|40.11|39.93|37
1732750500000|2024-11-27 23:35:00|40.12|39.94|40.28|40.1|40.4|40.22|40.11|39.93|109
1732750800000|2024-11-27 23:40:00|40.29|40.11|40.41|40.23|40.46|40.28|40.22|40.04|150
1732751100000|2024-11-27 23:45:00|40.4|40.22|40.23|40.05|40.41|40.23|40.19|40.01|88
1732751400000|2024-11-27 23:50:00|40.24|40.06|40.28|40.1|40.29|40.11|40.21|40.03|83
1732751700000|2024-11-27 23:55:00|40.27|40.09|40.19|40.01|40.29|40.11|40.18|40|53
1732752000000|2024-11-28 00:00:00|40.2|40.02|40.05|39.87|40.23|40.05|39.89|39.71|174
1732752300000|2024-11-28 00:05:00|40.06|39.88|39.93|39.75|40.12|39.94|39.88|39.7|186
1732752600000|2024-11-28 00:10:00|39.94|39.76|39.91|39.73|40.02|39.84|39.8|39.62|154
1732752900000|2024-11-28 00:15:00|39.9|39.72|40|39.82|40|39.82|39.79|39.61|183
1732753200000|2024-11-28 00:20:00|39.99|39.81|40.03|39.85|40.03|39.85|39.8|39.62|130
1732753500000|2024-11-28 00:25:00|40.02|39.84|39.94|39.76|40.03|39.85|39.89|39.71|96
1732753800000|2024-11-28 00:30:00|39.95|39.77|40.09|39.91|40.09|39.91|39.94|39.76|105
1732754100000|2024-11-28 00:35:00|40.1|39.92|40.16|39.98|40.2|40.02|40.07|39.89|80
1732754400000|2024-11-28 00:40:00|40.15|39.97|40.18|40|40.22|40.04|40.13|39.95|55
1732754700000|2024-11-28 00:45:00|40.16|39.98|40.28|40.1|40.36|40.18|40.15|39.97|118
1732755000000|2024-11-28 00:50:00|40.27|40.09|40.72|40.54|40.9|40.72|40.23|40.05|216
1732755300000|2024-11-28 00:55:00|40.73|40.55|40.91|40.73|41.07|40.89|40.68|40.5|250
1732755600000|2024-11-28 01:00:00|40.9|40.72|40.6|40.42|40.9|40.72|40.57|40.39|197
1732755900000|2024-11-28 01:05:00|40.59|40.41|40.49|40.31|40.7|40.52|40.46|40.28|177
1732756200000|2024-11-28 01:10:00|40.5|40.32|40.66|40.48|40.73|40.55|40.49|40.31|126
1732756500000|2024-11-28 01:15:00|40.65|40.47|40.69|40.51|40.86|40.68|40.63|40.45|163
1732756800000|2024-11-28 01:20:00|40.7|40.52|40.6|40.42|40.85|40.67|40.56|40.38|126
1732757100000|2024-11-28 01:25:00|40.59|40.41|40.72|40.54|40.75|40.57|40.55|40.37|135
1732757400000|2024-11-28 01:30:00|40.71|40.53|40.68|40.5|40.71|40.53|40.53|40.35|127
1732757700000|2024-11-28 01:35:00|40.67|40.49|40.83|40.65|40.86|40.68|40.66|40.48|104
1732758000000|2024-11-28 01:40:00|40.81|40.63|40.77|40.59|40.81|40.63|40.77|40.59|2
1732758300000|2024-11-28 01:45:00|40.8|40.62|40.88|40.7|40.88|40.7|40.79|40.61|38
1732758600000|2024-11-28 01:50:00|40.85|40.67|41.1|40.92|41.15|40.97|40.85|40.67|122
1732758900000|2024-11-28 01:55:00|41.08|40.9|41.25|41.07|41.25|41.07|41.02|40.84|91
1732759200000|2024-11-28 02:00:00|41.26|41.08|41.61|41.43|41.69|41.51|41.19|41.01|277
1732759500000|2024-11-28 02:05:00|41.62|41.44|41.67|41.49|41.82|41.64|41.52|41.34|231
1732759800000|2024-11-28 02:10:00|41.65|41.47|41.58|41.4|41.69|41.51|41.53|41.35|150
1732760100000|2024-11-28 02:15:00|41.59|41.41|42.06|41.88|42.08|41.9|41.52|41.34|227
1732760400000|2024-11-28 02:20:00|42.04|41.86|41.98|41.8|42.08|41.9|41.93|41.75|116
1732761000000|2024-11-28 02:30:00|42.48|42.3|42.65|42.47|42.98|42.8|42.46|42.28|351
1732761300000|2024-11-28 02:35:00|42.63|42.45|42.49|42.31|42.63|42.45|42.4|42.22|276
1732761600000|2024-11-28 02:40:00|42.48|42.3|42.04|41.86|42.48|42.3|42.03|41.85|181
1732761900000|2024-11-28 02:45:00|42.03|41.85|41.87|41.69|42.03|41.85|41.7|41.52|219
1732762200000|2024-11-28 02:50:00|41.88|41.7|41.61|41.43|41.94|41.76|41.59|41.41|167
1732762500000|2024-11-28 02:55:00|41.63|41.45|41.57|41.39|41.71|41.53|41.41|41.23|192
1732762800000|2024-11-28 03:00:00|41.58|41.4|41.07|40.89|41.72|41.54|40.95|40.77|377
1732763100000|2024-11-28 03:05:00|41.08|40.9|40.97|40.79|41.19|41.01|40.87|40.69|354
1732763400000|2024-11-28 03:10:00|40.96|40.78|41.23|41.05|41.31|41.13|40.91|40.73|236
1732763700000|2024-11-28 03:15:00|41.22|41.04|40.95|40.77|41.33|41.15|40.87|40.69|337
1732764000000|2024-11-28 03:20:00|40.96|40.78|40.76|40.58|40.96|40.78|40.7|40.52|285
1732764300000|2024-11-28 03:25:00|40.77|40.59|40.71|40.53|40.86|40.68|40.57|40.39|232
1732764600000|2024-11-28 03:30:00|40.7|40.52|40.49|40.31|40.76|40.58|40.4|40.22|129
1732764900000|2024-11-28 03:35:00|40.65|40.47|40.66|40.48|40.66|40.48|40.65|40.47|2
1732765200000|2024-11-28 03:40:00|40.67|40.49|40.84|40.66|40.85|40.67|40.67|40.49|175
1732765500000|2024-11-28 03:45:00|40.85|40.67|40.97|40.79|41.03|40.85|40.82|40.64|187
1732765800000|2024-11-28 03:50:00|40.98|40.8|41.12|40.94|41.15|40.97|40.9|40.72|162
1732766100000|2024-11-28 03:55:00|41.13|40.95|41|40.82|41.17|40.99|40.98|40.8|135
1732766400000|2024-11-28 04:00:00|41.01|40.83|41.18|41|41.21|41.03|40.88|40.7|252
1732766700000|2024-11-28 04:05:00|41.19|41.01|41.08|40.9|41.19|41.01|41.07|40.89|180
1732767000000|2024-11-28 04:10:00|41.07|40.89|40.99|40.81|41.12|40.94|40.94|40.76|144
1732767300000|2024-11-28 04:15:00|40.98|40.8|41.1|40.92|41.14|40.96|40.91|40.73|197
1732767600000|2024-11-28 04:20:00|41.11|40.93|41.17|40.99|41.24|41.06|41.04|40.86|150
1732767900000|2024-11-28 04:25:00|41.18|41|41.24|41.06|41.33|41.15|41.18|41|95
1732768200000|2024-11-28 04:30:00|41.23|41.05|41.2|41.02|41.26|41.08|41.14|40.96|150
1732768500000|2024-11-28 04:35:00|41.21|41.03|41.2|41.02|41.22|41.04|41.19|41.01|6
1732768800000|2024-11-28 04:40:00|41.25|41.07|41.15|40.97|41.29|41.11|41.15|40.97|80
1732769100000|2024-11-28 04:45:00|41.14|40.96|41.09|40.91|41.16|40.98|41.03|40.85|103
1732769400000|2024-11-28 04:50:00|41.08|40.9|41.09|40.91|41.12|40.94|40.98|40.8|96
1732769700000|2024-11-28 04:55:00|41.1|40.92|41.1|40.92|41.14|40.96|41.08|40.9|46
1732770000000|2024-11-28 05:00:00|41.11|40.93|41.18|41|41.31|41.13|41.11|40.93|124
1732770300000|2024-11-28 05:05:00|41.17|40.99|41.11|40.93|41.27|41.09|41.11|40.93|120
1732770600000|2024-11-28 05:10:00|41.1|40.92|40.96|40.78|41.13|40.95|40.9|40.72|118
1732770900000|2024-11-28 05:15:00|40.97|40.79|41|40.82|41.08|40.9|40.96|40.78|109
1732771200000|2024-11-28 05:20:00|41.01|40.83|40.89|40.71|41.11|40.93|40.89|40.71|92
1732771500000|2024-11-28 05:25:00|40.9|40.72|40.96|40.78|40.97|40.79|40.83|40.65|137
1732771800000|2024-11-28 05:30:00|40.97|40.79|41.06|40.88|41.08|40.9|40.88|40.7|154
1732772100000|2024-11-28 05:35:00|41.05|40.87|40.88|40.7|41.08|40.9|40.88|40.7|131
1732772400000|2024-11-28 05:40:00|40.87|40.69|40.77|40.59|40.87|40.69|40.75|40.57|123
1732772700000|2024-11-28 05:45:00|40.78|40.6|40.71|40.53|40.83|40.65|40.65|40.47|169
1732773000000|2024-11-28 05:50:00|40.7|40.52|40.84|40.66|40.85|40.67|40.68|40.5|139
1732773300000|2024-11-28 05:55:00|40.83|40.65|40.78|40.6|40.88|40.7|40.77|40.59|84
1732773600000|2024-11-28 06:00:00|40.79|40.61|40.48|40.3|40.85|40.67|40.42|40.24|248
1732773900000|2024-11-28 06:05:00|40.49|40.31|40.36|40.18|40.57|40.39|40.34|40.16|160
1732774200000|2024-11-28 06:10:00|40.37|40.19|40.47|40.29|40.47|40.29|40.34|40.16|122
1732774500000|2024-11-28 06:15:00|40.46|40.28|40.57|40.39|40.58|40.4|40.38|40.2|162
1732774800000|2024-11-28 06:20:00|40.58|40.4|40.52|40.34|40.62|40.44|40.41|40.23|114
1732775100000|2024-11-28 06:25:00|40.54|40.36|40.62|40.44|40.64|40.46|40.53|40.35|108
1732775400000|2024-11-28 06:30:00|40.63|40.45|40.66|40.48|40.68|40.5|40.51|40.33|162
1732775700000|2024-11-28 06:35:00|40.65|40.47|40.72|40.54|40.81|40.63|40.65|40.47|190
1732776000000|2024-11-28 06:40:00|40.71|40.53|40.71|40.53|40.74|40.56|40.67|40.49|114
1732776300000|2024-11-28 06:45:00|40.7|40.52|40.71|40.53|40.78|40.6|40.67|40.49|87
1732776600000|2024-11-28 06:50:00|40.72|40.54|40.66|40.48|40.81|40.63|40.64|40.46|87
1732776900000|2024-11-28 06:55:00|40.65|40.47|40.66|40.48|40.71|40.53|40.59|40.41|90
1732777200000|2024-11-28 07:00:00|40.67|40.49|40.63|40.45|40.7|40.52|40.48|40.3|78
1732777500000|2024-11-28 07:05:00|40.64|40.46|40.74|40.56|40.79|40.61|40.61|40.43|91
1732777800000|2024-11-28 07:10:00|40.75|40.57|40.74|40.56|40.79|40.61|40.7|40.52|62
1732778100000|2024-11-28 07:15:00|40.75|40.57|40.72|40.54|40.81|40.63|40.7|40.52|75
1732778400000|2024-11-28 07:20:00|40.73|40.55|40.76|40.58|40.8|40.62|40.7|40.52|73
1732778700000|2024-11-28 07:25:00|40.75|40.57|40.61|40.43|40.75|40.57|40.6|40.42|58
1732779000000|2024-11-28 07:30:00|40.62|40.44|40.53|40.35|40.69|40.51|40.53|40.35|59
1732779300000|2024-11-28 07:35:00|40.52|40.34|40.64|40.46|40.71|40.53|40.45|40.27|68
1732779600000|2024-11-28 07:40:00|40.65|40.47|40.53|40.35|40.67|40.49|40.53|40.35|61
1732779900000|2024-11-28 07:45:00|40.54|40.36|40.45|40.27|40.58|40.4|40.38|40.2|83
1732780200000|2024-11-28 07:50:00|40.43|40.25|40.26|40.08|40.47|40.29|40.2|40.02|116
1732780500000|2024-11-28 07:55:00|40.25|40.07|40.38|40.2|40.42|40.24|40.2|40.02|102
1732780800000|2024-11-28 08:00:00|40.4|40.22|40.36|40.18|40.46|40.28|40.34|40.16|84
1732781100000|2024-11-28 08:05:00|40.37|40.19|40.09|39.91|40.37|40.19|40.09|39.91|127
1732781400000|2024-11-28 08:10:00|40.08|39.9|40.14|39.96|40.19|40.01|39.94|39.76|136
1732781700000|2024-11-28 08:15:00|40.15|39.97|40.27|40.09|40.31|40.13|40.11|39.93|129
1732782000000|2024-11-28 08:20:00|40.26|40.08|40.41|40.23|40.44|40.26|40.25|40.07|154
1732782300000|2024-11-28 08:25:00|40.42|40.24|40.56|40.38|40.56|40.38|40.42|40.24|67
1732782600000|2024-11-28 08:30:00|40.57|40.39|40.55|40.37|40.69|40.51|40.53|40.35|164
1732782900000|2024-11-28 08:35:00|40.53|40.35|40.5|40.32|40.64|40.46|40.49|40.31|122
1732783200000|2024-11-28 08:40:00|40.51|40.33|40.46|40.28|40.51|40.33|40.41|40.23|71
1732783500000|2024-11-28 08:45:00|40.47|40.29|40.5|40.32|40.53|40.35|40.38|40.2|110
1732783800000|2024-11-28 08:50:00|40.48|40.3|40.67|40.49|40.7|40.52|40.47|40.29|144
1732784100000|2024-11-28 08:55:00|40.69|40.51|40.62|40.44|40.77|40.59|40.59|40.41|81
1732784400000|2024-11-28 09:00:00|40.61|40.43|40.57|40.39|40.66|40.48|40.52|40.34|62
1732784700000|2024-11-28 09:05:00|40.56|40.38|40.59|40.41|40.6|40.42|40.4|40.22|73
1732785000000|2024-11-28 09:10:00|40.58|40.4|40.49|40.31|40.62|40.44|40.47|40.29|72
1732785300000|2024-11-28 09:15:00|40.51|40.33|40.53|40.35|40.58|40.4|40.46|40.28|101
1732785600000|2024-11-28 09:20:00|40.54|40.36|40.43|40.25|40.64|40.46|40.42|40.24|77
1732785900000|2024-11-28 09:25:00|40.44|40.26|40.61|40.43|40.61|40.43|40.44|40.26|44
1732786200000|2024-11-28 09:30:00|40.62|40.44|40.57|40.39|40.66|40.48|40.48|40.3|63
1732786500000|2024-11-28 09:35:00|40.58|40.4|40.7|40.52|40.7|40.52|40.55|40.37|58
1732786800000|2024-11-28 09:40:00|40.69|40.51|40.62|40.44|40.79|40.61|40.58|40.4|94
1732787100000|2024-11-28 09:45:00|40.63|40.45|40.55|40.37|40.64|40.46|40.51|40.33|74
1732787400000|2024-11-28 09:50:00|40.54|40.36|40.42|40.24|40.58|40.4|40.42|40.24|69
1732787700000|2024-11-28 09:55:00|40.43|40.25|40.23|40.05|40.47|40.29|40.22|40.04|53
1732788000000|2024-11-28 10:00:00|40.24|40.06|40.21|40.03|40.4|40.22|40.14|39.96|135
1732788300000|2024-11-28 10:05:00|40.22|40.04|40.24|40.06|40.38|40.2|40.18|40|85
1732788600000|2024-11-28 10:10:00|40.25|40.07|40.36|40.18|40.44|40.26|40.25|40.07|115
1732788900000|2024-11-28 10:15:00|40.35|40.17|40.47|40.29|40.51|40.33|40.27|40.09|96
1732789200000|2024-11-28 10:20:00|40.48|40.3|40.5|40.32|40.52|40.34|40.44|40.26|84
1732789500000|2024-11-28 10:25:00|40.49|40.31|40.51|40.33|40.52|40.34|40.44|40.26|72
1732789800000|2024-11-28 10:30:00|40.5|40.32|40.52|40.34|40.61|40.43|40.48|40.3|106
1732790100000|2024-11-28 10:35:00|40.51|40.33|40.5|40.32|40.62|40.44|40.46|40.28|70
1732790400000|2024-11-28 10:40:00|40.48|40.3|40.55|40.37|40.55|40.37|40.46|40.28|63
1732790700000|2024-11-28 10:45:00|40.56|40.38|40.17|39.99|40.58|40.4|40.17|39.99|73
1732791000000|2024-11-28 10:50:00|40.15|39.97|40.03|39.85|40.21|40.03|39.93|39.75|152
1732791300000|2024-11-28 10:55:00|40.02|39.84|39.99|39.81|40.04|39.86|39.91|39.73|157
1732791600000|2024-11-28 11:00:00|40.01|39.83|40|39.82|40.01|39.83|39.85|39.67|142
1732791900000|2024-11-28 11:05:00|40.01|39.83|39.92|39.74|40.13|39.95|39.9|39.72|160
1732792200000|2024-11-28 11:10:00|39.91|39.73|39.97|39.79|40|39.82|39.85|39.67|119
1732792500000|2024-11-28 11:15:00|39.98|39.8|39.79|39.61|40.02|39.84|39.79|39.61|217
1732792800000|2024-11-28 11:20:00|39.77|39.59|39.89|39.71|39.92|39.74|39.6|39.42|181
1732793100000|2024-11-28 11:25:00|39.87|39.69|39.84|39.66|39.95|39.77|39.82|39.64|122
1732793400000|2024-11-28 11:30:00|39.85|39.67|39.77|39.59|39.97|39.79|39.75|39.57|167
1732793700000|2024-11-28 11:35:00|39.78|39.6|39.95|39.77|39.95|39.77|39.74|39.56|124
1732794000000|2024-11-28 11:40:00|39.94|39.76|40.11|39.93|40.13|39.95|39.94|39.76|116
1732794300000|2024-11-28 11:45:00|40.1|39.92|40.39|40.21|40.39|40.21|40.08|39.9|183
1732794600000|2024-11-28 11:50:00|40.37|40.19|40.32|40.14|40.38|40.2|40.28|40.1|132
1732794900000|2024-11-28 11:55:00|40.31|40.13|40.27|40.09|40.36|40.18|40.2|40.02|66
1732795200000|2024-11-28 12:00:00|40.26|40.08|40.25|40.07|40.38|40.2|40.23|40.05|101
1732795500000|2024-11-28 12:05:00|40.26|40.08|40.4|40.22|40.43|40.25|40.24|40.06|77
1732795800000|2024-11-28 12:10:00|40.39|40.21|40.3|40.12|40.4|40.22|40.27|40.09|63
1732796100000|2024-11-28 12:15:00|40.31|40.13|40.31|40.13|40.37|40.19|40.25|40.07|61
1732796400000|2024-11-28 12:20:00|40.3|40.12|40.29|40.11|40.34|40.16|40.23|40.05|69
1732796700000|2024-11-28 12:25:00|40.3|40.12|40.16|39.98|40.32|40.14|40.1|39.92|62
1732797000000|2024-11-28 12:30:00|40.17|39.99|40.19|40.01|40.25|40.07|40.05|39.87|90
1732797300000|2024-11-28 12:35:00|40.18|40|40.02|39.84|40.18|40|40.02|39.84|90
1732797600000|2024-11-28 12:40:00|40.03|39.85|40.06|39.88|40.13|39.95|40.03|39.85|62
1732797900000|2024-11-28 12:45:00|40.07|39.89|40.06|39.88|40.13|39.95|39.91|39.73|91
1732798200000|2024-11-28 12:50:00|40.07|39.89|40.12|39.94|40.17|39.99|40.05|39.87|103
1732798500000|2024-11-28 12:55:00|40.1|39.92|40.15|39.97|40.25|40.07|40.08|39.9|76
1732798800000|2024-11-28 13:00:00|40.16|39.98|40.06|39.88|40.18|40|39.96|39.78|74
1732799100000|2024-11-28 13:05:00|40.04|39.86|39.97|39.79|40.04|39.86|39.86|39.68|146
1732799400000|2024-11-28 13:10:00|39.98|39.8|39.97|39.79|40.05|39.87|39.91|39.73|116
1732799700000|2024-11-28 13:15:00|39.95|39.77|40.01|39.83|40.05|39.87|39.89|39.71|122
1732800000000|2024-11-28 13:20:00|40.02|39.84|40.12|39.94|40.17|39.99|39.98|39.8|105
1732800300000|2024-11-28 13:25:00|40.11|39.93|40.11|39.93|40.14|39.96|40.04|39.86|88
1732800600000|2024-11-28 13:30:00|40.12|39.94|39.89|39.71|40.15|39.97|39.88|39.7|136
1732800900000|2024-11-28 13:35:00|39.9|39.72|39.89|39.71|39.97|39.79|39.77|39.59|180
1732801200000|2024-11-28 13:40:00|39.88|39.7|40.18|40|40.18|40|39.85|39.67|121
1732801500000|2024-11-28 13:45:00|40.19|40.01|40.16|39.98|40.22|40.04|40.06|39.88|185
1732801800000|2024-11-28 13:50:00|40.15|39.97|40.2|40.02|40.28|40.1|40.14|39.96|134
1732802100000|2024-11-28 13:55:00|40.19|40.01|40.31|40.13|40.4|40.22|40.19|40.01|94
1732802400000|2024-11-28 14:00:00|40.32|40.14|40.43|40.25|40.43|40.25|40.28|40.1|164
1732802700000|2024-11-28 14:05:00|40.42|40.24|40.48|40.3|40.57|40.39|40.37|40.19|169
1732803000000|2024-11-28 14:10:00|40.47|40.29|40.39|40.21|40.49|40.31|40.35|40.17|114
1732803300000|2024-11-28 14:15:00|40.4|40.22|40.4|40.22|40.47|40.29|40.33|40.15|127
1732803600000|2024-11-28 14:20:00|40.38|40.2|40.24|40.06|40.45|40.27|40.15|39.97|123
1732803900000|2024-11-28 14:25:00|40.25|40.07|40.12|39.94|40.25|40.07|39.98|39.8|132
1732804200000|2024-11-28 14:30:00|40.11|39.93|40.34|40.16|40.36|40.18|40.06|39.88|179
1732804500000|2024-11-28 14:35:00|40.32|40.14|40.27|40.09|40.34|40.16|40.22|40.04|148
1732804800000|2024-11-28 14:40:00|40.25|40.07|40.17|39.99|40.33|40.15|40.12|39.94|94
1732805100000|2024-11-28 14:45:00|40.18|40|40.24|40.06|40.26|40.08|40.18|40|110
1732805400000|2024-11-28 14:50:00|40.23|40.05|40.24|40.06|40.31|40.13|40.22|40.04|97
1732805700000|2024-11-28 14:55:00|40.23|40.05|40.06|39.88|40.26|40.08|40.03|39.85|86
1732806000000|2024-11-28 15:00:00|40.07|39.89|40.16|39.98|40.21|40.03|39.94|39.76|124
1732806300000|2024-11-28 15:05:00|40.15|39.97|39.97|39.79|40.16|39.98|39.91|39.73|147
1732806600000|2024-11-28 15:10:00|39.96|39.78|39.92|39.74|40|39.82|39.86|39.68|90
1732806900000|2024-11-28 15:15:00|39.88|39.7|39.61|39.43|39.95|39.77|39.61|39.43|169
1732807200000|2024-11-28 15:20:00|39.6|39.42|39.64|39.46|39.7|39.52|39.4|39.22|211
1732807500000|2024-11-28 15:25:00|39.65|39.47|39.84|39.66|39.84|39.66|39.62|39.44|209
1732807800000|2024-11-28 15:30:00|39.81|39.63|39.61|39.43|39.81|39.63|39.6|39.42|145
1732808100000|2024-11-28 15:35:00|39.58|39.4|39.66|39.48|39.66|39.48|39.47|39.29|217
1732808400000|2024-11-28 15:40:00|39.64|39.46|39.61|39.43|39.74|39.56|39.51|39.33|230
1732808700000|2024-11-28 15:45:00|39.62|39.44|39.42|39.24|39.67|39.49|39.41|39.23|161
1732809000000|2024-11-28 15:50:00|39.41|39.23|39.31|39.13|39.45|39.27|39.21|39.03|165
1732809300000|2024-11-28 15:55:00|39.32|39.14|39.37|39.19|39.41|39.23|39.26|39.08|188
1732809600000|2024-11-28 16:00:00|39.36|39.18|39.61|39.43|39.65|39.47|39.36|39.18|230
1732809900000|2024-11-28 16:05:00|39.62|39.44|39.7|39.52|39.76|39.58|39.6|39.42|146
1732810200000|2024-11-28 16:10:00|39.69|39.51|39.78|39.6|39.81|39.63|39.62|39.44|118
1732810500000|2024-11-28 16:15:00|39.79|39.61|39.72|39.54|39.79|39.61|39.57|39.39|154
1732810800000|2024-11-28 16:20:00|39.73|39.55|39.62|39.44|39.74|39.56|39.6|39.42|132
1732811100000|2024-11-28 16:25:00|39.63|39.45|39.59|39.41|39.72|39.54|39.53|39.35|161
1732811400000|2024-11-28 16:30:00|39.6|39.42|39.68|39.5|39.77|39.59|39.6|39.42|169
1732811700000|2024-11-28 16:35:00|39.69|39.51|39.69|39.51|39.74|39.56|39.59|39.41|165
1732812000000|2024-11-28 16:40:00|39.68|39.5|39.74|39.56|39.8|39.62|39.61|39.43|117
1732812300000|2024-11-28 16:45:00|39.73|39.55|39.63|39.45|39.8|39.62|39.61|39.43|157
1732812600000|2024-11-28 16:50:00|39.64|39.46|39.62|39.44|39.68|39.5|39.48|39.3|147
1732812900000|2024-11-28 16:55:00|39.63|39.45|39.64|39.46|39.69|39.51|39.6|39.42|134
1732813200000|2024-11-28 17:00:00|39.63|39.45|39.82|39.64|39.85|39.67|39.63|39.45|108
1732813500000|2024-11-28 17:05:00|39.83|39.65|39.94|39.76|39.94|39.76|39.8|39.62|66
1732813800000|2024-11-28 17:10:00|39.92|39.74|39.88|39.7|39.92|39.74|39.87|39.69|56
1732814100000|2024-11-28 17:15:00|39.87|39.69|39.85|39.67|39.92|39.74|39.8|39.62|59
1732814400000|2024-11-28 17:20:00|39.84|39.66|39.91|39.73|39.94|39.76|39.79|39.61|73
1732814700000|2024-11-28 17:25:00|39.9|39.72|39.91|39.73|39.95|39.77|39.87|39.69|49
1732815000000|2024-11-28 17:30:00|39.92|39.74|39.93|39.75|39.96|39.78|39.86|39.68|59
1732815300000|2024-11-28 17:35:00|39.9|39.72|39.88|39.7|39.92|39.74|39.87|39.69|32
1732815600000|2024-11-28 17:40:00|39.82|39.64|39.82|39.64|39.82|39.64|39.82|39.64|1
1732815900000|2024-11-28 17:45:00|39.76|39.58|39.82|39.64|39.87|39.69|39.76|39.58|65
1732816200000|2024-11-28 17:50:00|39.83|39.65|39.81|39.63|39.85|39.67|39.79|39.61|41
1732816500000|2024-11-28 17:55:00|39.8|39.62|39.69|39.51|39.82|39.64|39.69|39.51|42
1732816800000|2024-11-28 18:00:00|39.7|39.52|39.87|39.69|39.87|39.69|39.67|39.49|58
1732817100000|2024-11-28 18:05:00|39.86|39.68|40|39.82|40|39.82|39.84|39.66|61
1732817400000|2024-11-28 18:10:00|39.99|39.81|40|39.82|40.03|39.85|39.96|39.78|36
1732817700000|2024-11-28 18:15:00|40.01|39.83|39.9|39.72|40.01|39.83|39.9|39.72|44
1732818300000|2024-11-28 18:25:00|39.97|39.79|40.03|39.85|40.03|39.85|39.97|39.79|13
1732818600000|2024-11-28 18:30:00|40.02|39.84|40|39.82|40.03|39.85|39.91|39.73|22
1732818900000|2024-11-28 18:35:00|40.02|39.84|40|39.82|40.02|39.84|39.99|39.81|21
1732819200000|2024-11-28 18:40:00|39.99|39.81|40.08|39.9|40.09|39.91|39.99|39.81|23
1732819500000|2024-11-28 18:45:00|40.07|39.89|40.01|39.83|40.09|39.91|39.99|39.81|34
1732819800000|2024-11-28 18:50:00|40.02|39.84|40.02|39.84|40.03|39.85|40.02|39.84|3
1732820100000|2024-11-28 18:55:00|40.05|39.87|40.09|39.91|40.09|39.91|40.05|39.87|3
1732820400000|2024-11-28 19:00:00|40.08|39.9|40.12|39.94|40.16|39.98|40.05|39.87|25
1732820700000|2024-11-28 19:05:00|40.08|39.9|40.07|39.89|40.12|39.94|40.06|39.88|43
1732821000000|2024-11-28 19:10:00|40.06|39.88|39.99|39.81|40.11|39.93|39.98|39.8|22
1732821300000|2024-11-28 19:15:00|39.98|39.8|40.03|39.85|40.06|39.88|39.96|39.78|22
1732821600000|2024-11-28 19:20:00|40.02|39.84|39.96|39.78|40.02|39.84|39.91|39.73|37
1732821900000|2024-11-28 19:25:00|39.97|39.79|39.95|39.77|40|39.82|39.93|39.75|23
1732822200000|2024-11-28 19:30:00|39.94|39.76|39.92|39.74|39.96|39.78|39.87|39.69|28
1732822500000|2024-11-28 19:35:00|39.91|39.73|39.89|39.71|39.96|39.78|39.89|39.71|46
1732822800000|2024-11-28 19:40:00|39.9|39.72|39.89|39.71|39.93|39.75|39.87|39.69|27
1732823400000|2024-11-28 19:50:00|39.94|39.76|39.93|39.75|39.99|39.81|39.93|39.75|19
1732823700000|2024-11-28 19:55:00|39.92|39.74|39.98|39.8|39.99|39.81|39.92|39.74|13
1732824000000|2024-11-28 20:00:00|39.99|39.81|39.91|39.73|39.99|39.81|39.89|39.71|48
1732824300000|2024-11-28 20:05:00|39.9|39.72|39.93|39.75|39.94|39.76|39.85|39.67|32
1732824600000|2024-11-28 20:10:00|39.92|39.74|39.91|39.73|39.92|39.74|39.89|39.71|9
1732825200000|2024-11-28 20:20:00|39.85|39.67|39.82|39.64|39.85|39.67|39.78|39.6|21
1732825500000|2024-11-28 20:25:00|39.83|39.65|39.75|39.57|39.83|39.65|39.74|39.56|23
1732825800000|2024-11-28 20:30:00|39.76|39.58|39.79|39.61|39.79|39.61|39.72|39.54|21
1732826100000|2024-11-28 20:35:00|39.74|39.56|39.75|39.57|39.76|39.58|39.73|39.55|10
1732826400000|2024-11-28 20:40:00|39.74|39.56|39.72|39.54|39.76|39.58|39.72|39.54|23
1732826700000|2024-11-28 20:45:00|39.71|39.53|39.84|39.66|39.85|39.67|39.71|39.53|30
1732827000000|2024-11-28 20:50:00|39.83|39.65|39.74|39.56|39.83|39.65|39.73|39.55|24
1732827300000|2024-11-28 20:55:00|39.75|39.57|39.76|39.58|39.78|39.6|39.74|39.56|19
1732827600000|2024-11-28 21:00:00|39.77|39.59|39.96|39.78|39.96|39.78|39.77|39.59|45
1732827900000|2024-11-28 21:05:00|39.97|39.79|40.05|39.87|40.05|39.87|39.96|39.78|54
1732828200000|2024-11-28 21:10:00|40.06|39.88|40|39.82|40.06|39.88|39.96|39.78|32
1732828500000|2024-11-28 21:15:00|40.01|39.83|40.06|39.88|40.08|39.9|39.99|39.81|35
1732828800000|2024-11-28 21:20:00|40.07|39.89|40.13|39.95|40.16|39.98|40.06|39.88|34
1732829100000|2024-11-28 21:25:00|40.11|39.93|40.06|39.88|40.11|39.93|40.04|39.86|34
1732829400000|2024-11-28 21:30:00|40.04|39.86|39.99|39.81|40.06|39.88|39.99|39.81|49
1732829700000|2024-11-28 21:35:00|40|39.82|40.11|39.93|40.11|39.93|40|39.82|34
1732830000000|2024-11-28 21:40:00|40.1|39.92|40.06|39.88|40.11|39.93|40.06|39.88|13
1732830300000|2024-11-28 21:45:00|40.07|39.89|40.14|39.96|40.16|39.98|40.05|39.87|37
1732830600000|2024-11-28 21:50:00|40.15|39.97|40.09|39.91|40.17|39.99|40.07|39.89|24
1732830900000|2024-11-28 21:55:00|40.08|39.9|40.12|39.94|40.12|39.94|40.07|39.89|26
1732831200000|2024-11-28 22:00:00|40.11|39.93|40.15|39.97|40.15|39.97|40.08|39.9|95
1732831500000|2024-11-28 22:05:00|40.16|39.98|40.15|39.97|40.18|40|40.12|39.94|65
1732831800000|2024-11-28 22:10:00|40.14|39.96|40.3|40.12|40.3|40.12|40.12|39.94|99
1732832100000|2024-11-28 22:15:00|40.31|40.13|40.34|40.16|40.37|40.19|40.3|40.12|103
1732832400000|2024-11-28 22:20:00|40.35|40.17|40.39|40.21|40.4|40.22|40.34|40.16|84
1732832700000|2024-11-28 22:25:00|40.38|40.2|40.31|40.13|40.38|40.2|40.3|40.12|54
1732833000000|2024-11-28 22:30:00|40.3|40.12|40.29|40.11|40.32|40.14|40.24|40.06|89
1732833300000|2024-11-28 22:35:00|40.3|40.12|40.39|40.21|40.39|40.21|40.3|40.12|70
1732833600000|2024-11-28 22:40:00|40.38|40.2|40.42|40.24|40.42|40.24|40.34|40.16|94
1732833900000|2024-11-28 22:45:00|40.41|40.23|40.39|40.21|40.42|40.24|40.34|40.16|62
1732834200000|2024-11-28 22:50:00|40.4|40.22|40.45|40.27|40.45|40.27|40.4|40.22|54
1732834500000|2024-11-28 22:55:00|40.44|40.26|40.5|40.32|40.51|40.33|40.43|40.25|59
1732834800000|2024-11-28 23:00:00|40.49|40.31|40.39|40.21|40.49|40.31|40.32|40.14|57
1732835100000|2024-11-28 23:05:00|40.38|40.2|40.34|40.16|40.42|40.24|40.28|40.1|73
1732835400000|2024-11-28 23:10:00|40.33|40.15|40.37|40.19|40.38|40.2|40.26|40.08|56
1732835700000|2024-11-28 23:15:00|40.38|40.2|40.4|40.22|40.42|40.24|40.34|40.16|86
1732836000000|2024-11-28 23:20:00|40.39|40.21|40.45|40.27|40.5|40.32|40.32|40.14|93
1732836300000|2024-11-28 23:25:00|40.44|40.26|40.44|40.26|40.47|40.29|40.38|40.2|54
1732836600000|2024-11-28 23:30:00|40.42|40.24|40.41|40.23|40.5|40.32|40.39|40.21|69
1732836900000|2024-11-28 23:35:00|40.42|40.24|40.35|40.17|40.42|40.24|40.34|40.16|49
1732837200000|2024-11-28 23:40:00|40.36|40.18|40.33|40.15|40.36|40.18|40.3|40.12|27
1732837500000|2024-11-28 23:45:00|40.32|40.14|40.37|40.19|40.37|40.19|40.23|40.05|51
1732837800000|2024-11-28 23:50:00|40.36|40.18|40.3|40.12|40.36|40.18|40.29|40.11|48
1732838100000|2024-11-28 23:55:00|40.29|40.11|40.25|40.07|40.31|40.13|40.24|40.06|23
1732838400000|2024-11-29 00:00:00|40.26|40.08|40.28|40.1|40.38|40.2|40.23|40.05|84
1732838700000|2024-11-29 00:05:00|40.27|40.09|40.14|39.96|40.3|40.12|40.13|39.95|88
1732839000000|2024-11-29 00:10:00|40.13|39.95|40.18|40|40.23|40.05|40.06|39.88|101
1732839300000|2024-11-29 00:15:00|40.19|40.01|40.33|40.15|40.41|40.23|40.17|39.99|106
1732839600000|2024-11-29 00:20:00|40.3|40.12|40.27|40.09|40.39|40.21|40.25|40.07|102
1732839900000|2024-11-29 00:25:00|40.25|40.07|40.26|40.08|40.29|40.11|40.24|40.06|22
1732840200000|2024-11-29 00:30:00|40.08|39.9|40.26|40.08|40.27|40.09|40.04|39.86|45
1732840500000|2024-11-29 00:35:00|40.27|40.09|40.36|40.18|40.37|40.19|40.25|40.07|57
1732840800000|2024-11-29 00:40:00|40.35|40.17|40.32|40.14|40.39|40.21|40.26|40.08|64
1732841100000|2024-11-29 00:45:00|40.33|40.15|40.29|40.11|40.36|40.18|40.29|40.11|73
1732841400000|2024-11-29 00:50:00|40.27|40.09|40.07|39.89|40.29|40.11|40.05|39.87|107
1732842000000|2024-11-29 01:00:00|40.22|40.04|40.19|40.01|40.25|40.07|40.17|39.99|35
1732842300000|2024-11-29 01:05:00|40.2|40.02|40.21|40.03|40.27|40.09|40.14|39.96|107
1732842600000|2024-11-29 01:10:00|40.22|40.04|40.09|39.91|40.22|40.04|40.07|39.89|45
1732842900000|2024-11-29 01:15:00|40.17|39.99|40.17|39.99|40.17|39.99|40.17|39.99|1
1732843200000|2024-11-29 01:20:00|40.18|40|40.35|40.17|40.44|40.26|40.14|39.96|85
1732843500000|2024-11-29 01:25:00|40.33|40.15|40.36|40.18|40.4|40.22|40.32|40.14|48
1732843800000|2024-11-29 01:30:00|40.37|40.19|40.22|40.04|40.37|40.19|40.21|40.03|57
1732844100000|2024-11-29 01:35:00|40.21|40.03|40.21|40.03|40.24|40.06|40.16|39.98|43
1732844400000|2024-11-29 01:40:00|40.19|40.01|40.29|40.11|40.32|40.14|40.18|40|75
1732844700000|2024-11-29 01:45:00|40.28|40.1|40.28|40.1|40.33|40.15|40.25|40.07|46
1732845000000|2024-11-29 01:50:00|40.27|40.09|40.38|40.2|40.41|40.23|40.26|40.08|37
1732845300000|2024-11-29 01:55:00|40.39|40.21|40.47|40.29|40.47|40.29|40.39|40.21|34
1732845600000|2024-11-29 02:00:00|40.48|40.3|40.57|40.39|40.61|40.43|40.48|40.3|96
1732845900000|2024-11-29 02:05:00|40.56|40.38|40.59|40.41|40.59|40.41|40.51|40.33|50
1732846200000|2024-11-29 02:10:00|40.6|40.42|40.69|40.51|40.76|40.58|40.6|40.42|76
1732846500000|2024-11-29 02:15:00|40.7|40.52|40.51|40.33|40.72|40.54|40.5|40.32|56
1732846800000|2024-11-29 02:20:00|40.52|40.34|40.52|40.34|40.59|40.41|40.52|40.34|38
1732847100000|2024-11-29 02:25:00|40.53|40.35|40.65|40.47|40.67|40.49|40.53|40.35|22
1732847400000|2024-11-29 02:30:00|40.63|40.45|40.6|40.42|40.67|40.49|40.58|40.4|48
1732847700000|2024-11-29 02:35:00|40.61|40.43|40.64|40.46|40.64|40.46|40.57|40.39|36
1732848000000|2024-11-29 02:40:00|40.63|40.45|40.72|40.54|40.75|40.57|40.58|40.4|45
1732848300000|2024-11-29 02:45:00|40.71|40.53|40.77|40.59|40.9|40.72|40.7|40.52|64
1732848600000|2024-11-29 02:50:00|40.76|40.58|40.83|40.65|40.91|40.73|40.75|40.57|53
1732848900000|2024-11-29 02:55:00|40.82|40.64|40.86|40.68|40.87|40.69|40.79|40.61|34
1732849200000|2024-11-29 03:00:00|40.87|40.69|40.78|40.6|40.89|40.71|40.77|40.59|59
1732849500000|2024-11-29 03:05:00|40.79|40.61|40.85|40.67|40.91|40.73|40.78|40.6|55
1732849800000|2024-11-29 03:10:00|40.86|40.68|40.77|40.59|40.87|40.69|40.77|40.59|32
1732850100000|2024-11-29 03:15:00|40.78|40.6|40.71|40.53|40.79|40.61|40.6|40.42|66
1732850400000|2024-11-29 03:20:00|40.72|40.54|40.69|40.51|40.78|40.6|40.66|40.48|43
1732850700000|2024-11-29 03:25:00|40.7|40.52|40.67|40.49|40.74|40.56|40.67|40.49|33
1732851000000|2024-11-29 03:30:00|40.66|40.48|40.67|40.49|40.68|40.5|40.65|40.47|5
1732851300000|2024-11-29 03:35:00|40.72|40.54|40.8|40.62|40.81|40.63|40.72|40.54|6
1732851600000|2024-11-29 03:40:00|40.81|40.63|40.86|40.68|40.87|40.69|40.81|40.63|31
1732851900000|2024-11-29 03:45:00|40.85|40.67|40.83|40.65|40.89|40.71|40.83|40.65|42
1732852200000|2024-11-29 03:50:00|40.84|40.66|40.82|40.64|40.88|40.7|40.8|40.62|28
1732852500000|2024-11-29 03:55:00|40.81|40.63|40.78|40.6|40.82|40.64|40.68|40.5|42
1732852800000|2024-11-29 04:00:00|40.8|40.62|40.8|40.62|40.84|40.66|40.75|40.57|29
1732853100000|2024-11-29 04:05:00|40.79|40.61|40.71|40.53|40.82|40.64|40.71|40.53|29
1732853400000|2024-11-29 04:10:00|40.7|40.52|40.63|40.45|40.72|40.54|40.62|40.44|28
1732853700000|2024-11-29 04:15:00|40.64|40.46|40.65|40.47|40.67|40.49|40.62|40.44|17
1732854000000|2024-11-29 04:20:00|40.64|40.46|40.54|40.36|40.64|40.46|40.54|40.36|45
1732854300000|2024-11-29 04:25:00|40.55|40.37|40.63|40.45|40.64|40.46|40.55|40.37|35
1732854600000|2024-11-29 04:30:00|40.64|40.46|40.57|40.39|40.66|40.48|40.52|40.34|35
1732854900000|2024-11-29 04:35:00|40.54|40.36|40.58|40.4|40.58|40.4|40.51|40.33|32
1732855200000|2024-11-29 04:40:00|40.57|40.39|40.59|40.41|40.59|40.41|40.55|40.37|20
1732855500000|2024-11-29 04:45:00|40.58|40.4|40.68|40.5|40.68|40.5|40.54|40.36|25
1732855800000|2024-11-29 04:50:00|40.69|40.51|40.67|40.49|40.73|40.55|40.67|40.49|16
1732856100000|2024-11-29 04:55:00|40.68|40.5|40.64|40.46|40.69|40.51|40.63|40.45|21
1732856400000|2024-11-29 05:00:00|40.63|40.45|40.7|40.52|40.7|40.52|40.59|40.41|30
1732856700000|2024-11-29 05:05:00|40.69|40.51|40.71|40.53|40.75|40.57|40.67|40.49|21
1732857000000|2024-11-29 05:10:00|40.7|40.52|40.7|40.52|40.7|40.52|40.66|40.48|19
1732857300000|2024-11-29 05:15:00|40.69|40.51|40.61|40.43|40.71|40.53|40.59|40.41|15
1732857600000|2024-11-29 05:20:00|40.62|40.44|40.7|40.52|40.75|40.57|40.62|40.44|26
1732857900000|2024-11-29 05:25:00|40.71|40.53|40.76|40.58|40.76|40.58|40.71|40.53|17
1732858200000|2024-11-29 05:30:00|40.75|40.57|40.67|40.49|40.75|40.57|40.66|40.48|24
1732858500000|2024-11-29 05:35:00|40.68|40.5|40.76|40.58|40.78|40.6|40.66|40.48|37
1732858800000|2024-11-29 05:40:00|40.77|40.59|40.73|40.55|40.78|40.6|40.71|40.53|21
1732859100000|2024-11-29 05:45:00|40.72|40.54|40.67|40.49|40.72|40.54|40.66|40.48|18
1732859400000|2024-11-29 05:50:00|40.66|40.48|40.62|40.44|40.67|40.49|40.61|40.43|17
1732859700000|2024-11-29 05:55:00|40.63|40.45|40.52|40.34|40.64|40.46|40.52|40.34|22
1732860000000|2024-11-29 06:00:00|40.53|40.35|40.57|40.39|40.64|40.46|40.53|40.35|27
1732860300000|2024-11-29 06:05:00|40.58|40.4|40.67|40.49|40.67|40.49|40.55|40.37|27
1732860600000|2024-11-29 06:10:00|40.66|40.48|40.45|40.27|40.68|40.5|40.45|40.27|27
1732860900000|2024-11-29 06:15:00|40.44|40.26|40.56|40.38|40.59|40.41|40.43|40.25|55
1732861200000|2024-11-29 06:20:00|40.55|40.37|40.53|40.35|40.58|40.4|40.52|40.34|52
1732861500000|2024-11-29 06:25:00|40.55|40.37|40.63|40.45|40.63|40.45|40.55|40.37|24
1732861800000|2024-11-29 06:30:00|40.64|40.46|40.57|40.39|40.67|40.49|40.56|40.38|41
1732862100000|2024-11-29 06:35:00|40.56|40.38|40.53|40.35|40.56|40.38|40.52|40.34|24
1732862400000|2024-11-29 06:40:00|40.54|40.36|40.5|40.32|40.57|40.39|40.5|40.32|22
1732862700000|2024-11-29 06:45:00|40.51|40.33|40.51|40.33|40.54|40.36|40.48|40.3|25
1732863000000|2024-11-29 06:50:00|40.49|40.31|40.43|40.25|40.49|40.31|40.41|40.23|35
1732863300000|2024-11-29 06:55:00|40.44|40.26|40.52|40.34|40.53|40.35|40.44|40.26|23
1732863600000|2024-11-29 07:00:00|40.53|40.35|40.57|40.39|40.59|40.41|40.45|40.27|40
1732863900000|2024-11-29 07:05:00|40.58|40.4|40.73|40.55|40.78|40.6|40.58|40.4|41
1732864200000|2024-11-29 07:10:00|40.71|40.53|40.83|40.65|40.88|40.7|40.71|40.53|74
1732864500000|2024-11-29 07:15:00|40.81|40.63|40.78|40.6|40.81|40.63|40.69|40.51|101
1732864800000|2024-11-29 07:20:00|40.77|40.59|40.7|40.52|40.78|40.6|40.63|40.45|74
1732865100000|2024-11-29 07:25:00|40.69|40.51|40.65|40.47|40.74|40.56|40.65|40.47|44
1732865400000|2024-11-29 07:30:00|40.64|40.46|40.54|40.36|40.68|40.5|40.49|40.31|68
1732865700000|2024-11-29 07:35:00|40.55|40.37|40.35|40.17|40.56|40.38|40.3|40.12|71
1732866000000|2024-11-29 07:40:00|40.34|40.16|40.33|40.15|40.39|40.21|40.3|40.12|48
1732866300000|2024-11-29 07:45:00|40.32|40.14|40.38|40.2|40.39|40.21|40.31|40.13|23
1732866600000|2024-11-29 07:50:00|40.31|40.13|40.26|40.08|40.31|40.13|40.23|40.05|8
1732866900000|2024-11-29 07:55:00|40.25|40.07|40.15|39.97|40.25|40.07|40.12|39.94|41
1732867200000|2024-11-29 08:00:00|40.16|39.98|40.29|40.11|40.3|40.12|40.14|39.96|37
1732867500000|2024-11-29 08:05:00|40.28|40.1|40.37|40.19|40.37|40.19|40.27|40.09|47
1732867800000|2024-11-29 08:10:00|40.38|40.2|40.29|40.11|40.4|40.22|40.27|40.09|29
1732868100000|2024-11-29 08:15:00|40.3|40.12|40.37|40.19|40.38|40.2|40.28|40.1|31
1732868400000|2024-11-29 08:20:00|40.38|40.2|40.4|40.22|40.4|40.22|40.32|40.14|30
1732868700000|2024-11-29 08:25:00|40.41|40.23|40.43|40.25|40.44|40.26|40.4|40.22|37
1732869000000|2024-11-29 08:30:00|40.42|40.24|40.38|40.2|40.44|40.26|40.35|40.17|43
1732869300000|2024-11-29 08:35:00|40.39|40.21|40.52|40.34|40.52|40.34|40.39|40.21|28
1732869600000|2024-11-29 08:40:00|40.53|40.35|40.64|40.46|40.64|40.46|40.52|40.34|36
1732869900000|2024-11-29 08:45:00|40.65|40.47|40.57|40.39|40.67|40.49|40.56|40.38|40
1732870200000|2024-11-29 08:50:00|40.55|40.37|40.57|40.39|40.63|40.45|40.55|40.37|28
1732870500000|2024-11-29 08:55:00|40.58|40.4|40.62|40.44|40.66|40.48|40.57|40.39|33
1732870800000|2024-11-29 09:00:00|40.59|40.41|40.62|40.44|40.64|40.46|40.59|40.41|24
1732871100000|2024-11-29 09:05:00|40.63|40.45|40.71|40.53|40.72|40.54|40.63|40.45|20
1732871400000|2024-11-29 09:10:00|40.69|40.51|40.71|40.53|40.72|40.54|40.65|40.47|17
1732871700000|2024-11-29 09:15:00|40.7|40.52|40.76|40.58|40.77|40.59|40.67|40.49|32
1732872000000|2024-11-29 09:20:00|40.75|40.57|40.76|40.58|40.82|40.64|40.75|40.57|21
1732872300000|2024-11-29 09:25:00|40.75|40.57|40.73|40.55|40.75|40.57|40.72|40.54|12
1732872600000|2024-11-29 09:30:00|40.74|40.56|40.8|40.62|40.8|40.62|40.67|40.49|39
1732872900000|2024-11-29 09:35:00|40.83|40.65|40.99|40.81|41|40.82|40.79|40.61|60
1732873200000|2024-11-29 09:40:00|41|40.82|41.32|41.14|41.32|41.14|40.92|40.74|69
1732873500000|2024-11-29 09:45:00|41.33|41.15|41.07|40.89|41.33|41.15|41.02|40.84|90
1732873800000|2024-11-29 09:50:00|41.05|40.87|41|40.82|41.08|40.9|40.99|40.81|50
1732874100000|2024-11-29 09:55:00|40.99|40.81|40.96|40.78|41.06|40.88|40.95|40.77|48
1732874400000|2024-11-29 10:00:00|40.97|40.79|41.03|40.85|41.05|40.87|40.97|40.79|38
1732874700000|2024-11-29 10:05:00|41.02|40.84|41.37|41.19|41.51|41.33|41.02|40.84|122
1732875000000|2024-11-29 10:10:00|41.36|41.18|41.28|41.1|41.45|41.27|41.23|41.05|96
1732875300000|2024-11-29 10:15:00|41.29|41.11|41.26|41.08|41.29|41.11|41.13|40.95|71
1732875600000|2024-11-29 10:20:00|41.25|41.07|41.26|41.08|41.35|41.17|41.24|41.06|50
1732875900000|2024-11-29 10:25:00|41.27|41.09|41.22|41.04|41.29|41.11|41.19|41.01|40
1732876200000|2024-11-29 10:30:00|41.21|41.03|41.27|41.09|41.28|41.1|41.18|41|59
1732876500000|2024-11-29 10:35:00|41.28|41.1|41.23|41.05|41.36|41.18|41.23|41.05|55
1732876800000|2024-11-29 10:40:00|41.24|41.06|41.29|41.11|41.33|41.15|41.21|41.03|40
1732877100000|2024-11-29 10:45:00|41.28|41.1|41.28|41.1|41.37|41.19|41.28|41.1|49
1732877400000|2024-11-29 10:50:00|41.29|41.11|41.32|41.14|41.35|41.17|41.27|41.09|47
1732877700000|2024-11-29 10:55:00|41.33|41.15|41.53|41.35|41.55|41.37|41.33|41.15|43
1732878000000|2024-11-29 11:00:00|41.54|41.36|41.42|41.24|41.61|41.43|41.37|41.19|81
1732878300000|2024-11-29 11:05:00|41.41|41.23|41.43|41.25|41.46|41.28|41.34|41.16|60
1732878600000|2024-11-29 11:10:00|41.42|41.24|41.32|41.14|41.46|41.28|41.26|41.08|54
1732878900000|2024-11-29 11:15:00|41.31|41.13|41.28|41.1|41.41|41.23|41.28|41.1|44
1732879200000|2024-11-29 11:20:00|41.27|41.09|41.27|41.09|41.28|41.1|41.19|41.01|51
1732879500000|2024-11-29 11:25:00|41.28|41.1|41.34|41.16|41.38|41.2|41.28|41.1|19
1732879800000|2024-11-29 11:30:00|41.35|41.17|41.37|41.19|41.45|41.27|41.33|41.15|52
1732880100000|2024-11-29 11:35:00|41.38|41.2|41.42|41.24|41.47|41.29|41.38|41.2|47
1732880400000|2024-11-29 11:40:00|41.41|41.23|41.51|41.33|41.54|41.36|41.38|41.2|29
1732880700000|2024-11-29 11:45:00|41.48|41.3|41.58|41.4|41.66|41.48|41.48|41.3|68
1732881000000|2024-11-29 11:50:00|41.57|41.39|41.53|41.35|41.59|41.41|41.45|41.27|76
1732881300000|2024-11-29 11:55:00|41.52|41.34|41.44|41.26|41.52|41.34|41.41|41.23|43
1732881600000|2024-11-29 12:00:00|41.48|41.3|41.52|41.34|41.53|41.35|41.43|41.25|51
1732881900000|2024-11-29 12:05:00|41.53|41.35|41.48|41.3|41.56|41.38|41.46|41.28|30
1732882200000|2024-11-29 12:10:00|41.49|41.31|41.48|41.3|41.52|41.34|41.45|41.27|37
1732882500000|2024-11-29 12:15:00|41.47|41.29|41.53|41.35|41.68|41.5|41.47|41.29|43
1732882800000|2024-11-29 12:20:00|41.51|41.33|41.44|41.26|41.61|41.43|41.44|41.26|59
1732883100000|2024-11-29 12:25:00|41.45|41.27|41.33|41.15|41.45|41.27|41.26|41.08|58
1732883400000|2024-11-29 12:30:00|41.34|41.16|41.21|41.03|41.4|41.22|41.21|41.03|54
1732883700000|2024-11-29 12:35:00|41.2|41.02|41.15|40.97|41.25|41.07|41.14|40.96|38
1732884000000|2024-11-29 12:40:00|41.16|40.98|41.16|40.98|41.24|41.06|41.08|40.9|60
1732884300000|2024-11-29 12:45:00|41.17|40.99|41.22|41.04|41.22|41.04|41.16|40.98|28
1732884600000|2024-11-29 12:50:00|41.21|41.03|41.12|40.94|41.24|41.06|41.08|40.9|59
1732884900000|2024-11-29 12:55:00|41.13|40.95|41.2|41.02|41.24|41.06|41.13|40.95|28
1732885200000|2024-11-29 13:00:00|41.19|41.01|41.14|40.96|41.21|41.03|41.06|40.88|60
1732885500000|2024-11-29 13:05:00|41.13|40.95|41.27|41.09|41.27|41.09|41.11|40.93|36
1732885800000|2024-11-29 13:10:00|41.26|41.08|41.27|41.09|41.34|41.16|41.24|41.06|60
1732886100000|2024-11-29 13:15:00|41.26|41.08|41.22|41.04|41.26|41.08|41.11|40.93|50
1732886400000|2024-11-29 13:20:00|41.23|41.05|41.2|41.02|41.25|41.07|41.17|40.99|34
1732886700000|2024-11-29 13:25:00|41.18|41|41.2|41.02|41.21|41.03|41.17|40.99|25
1732887000000|2024-11-29 13:30:00|41.19|41.01|41.33|41.15|41.35|41.17|41.19|41.01|38
1732887300000|2024-11-29 13:35:00|41.34|41.16|41.54|41.36|41.54|41.36|41.34|41.16|55
1732887600000|2024-11-29 13:40:00|41.52|41.34|41.59|41.41|41.69|41.51|41.48|41.3|77
1732887900000|2024-11-29 13:45:00|41.58|41.4|41.61|41.43|41.64|41.46|41.53|41.35|70
1732888200000|2024-11-29 13:50:00|41.6|41.42|41.89|41.71|42|41.82|41.58|41.4|142
1732888500000|2024-11-29 13:55:00|41.88|41.7|42.06|41.88|42.06|41.88|41.83|41.65|104
1732888800000|2024-11-29 14:00:00|42.07|41.89|42.18|42|42.25|42.07|41.89|41.71|151
1732889100000|2024-11-29 14:05:00|42.17|41.99|41.97|41.79|42.26|42.08|41.92|41.74|172
1732889400000|2024-11-29 14:10:00|41.96|41.78|41.83|41.65|42.01|41.83|41.83|41.65|110
1732889700000|2024-11-29 14:15:00|41.82|41.64|41.95|41.77|41.95|41.77|41.66|41.48|129
1732890000000|2024-11-29 14:20:00|41.94|41.76|42.07|41.89|42.11|41.93|41.89|41.71|112
1732890300000|2024-11-29 14:25:00|42.09|41.91|42.05|41.87|42.13|41.95|42.03|41.85|100
1732890600000|2024-11-29 14:30:00|42.01|41.83|41.94|41.76|42.01|41.83|41.88|41.7|49
1732890900000|2024-11-29 14:35:00|41.91|41.73|42.08|41.9|42.08|41.9|41.91|41.73|98
1732891200000|2024-11-29 14:40:00|42.07|41.89|42.14|41.96|42.14|41.96|41.95|41.77|108
1732891500000|2024-11-29 14:45:00|42.15|41.97|42.21|42.03|42.32|42.14|42.15|41.97|121
1732891800000|2024-11-29 14:50:00|42.22|42.04|42.16|41.98|42.24|42.06|42.14|41.96|114
1732892100000|2024-11-29 14:55:00|42.17|41.99|42.08|41.9|42.17|41.99|42|41.82|102
1732892400000|2024-11-29 15:00:00|42.07|41.89|42|41.82|42.19|42.01|41.95|41.77|123
1732892700000|2024-11-29 15:05:00|41.98|41.8|42.14|41.96|42.16|41.98|41.98|41.8|89
1732893000000|2024-11-29 15:10:00|42.15|41.97|42.43|42.25|42.49|42.31|42.15|41.97|95
1732893300000|2024-11-29 15:15:00|42.44|42.26|42.46|42.28|42.48|42.3|42.25|42.07|126
1732893600000|2024-11-29 15:20:00|42.45|42.27|42.2|42.02|42.57|42.39|42.12|41.94|151
1732893900000|2024-11-29 15:25:00|42.21|42.03|41.97|41.79|42.22|42.04|41.97|41.79|120
1732894200000|2024-11-29 15:30:00|41.96|41.78|41.74|41.56|42.06|41.88|41.7|41.52|161
1732894500000|2024-11-29 15:35:00|41.75|41.57|41.91|41.73|41.92|41.74|41.65|41.47|211
1732894800000|2024-11-29 15:40:00|41.92|41.74|42.07|41.89|42.11|41.93|41.87|41.69|106
1732895100000|2024-11-29 15:45:00|42.06|41.88|42.06|41.88|42.09|41.91|41.92|41.74|149
1732895400000|2024-11-29 15:50:00|42.07|41.89|42.22|42.04|42.24|42.06|42.03|41.85|136
1732895700000|2024-11-29 15:55:00|42.24|42.06|42.05|41.87|42.26|42.08|42.03|41.85|85
1732896300000|2024-11-29 16:05:00|42.06|41.88|42.07|41.89|42.08|41.9|42|41.82|25
1732896600000|2024-11-29 16:10:00|42.08|41.9|42.15|41.97|42.18|42|42.01|41.83|83
1732896900000|2024-11-29 16:15:00|42.12|41.94|41.72|41.54|42.18|42|41.64|41.46|136
1732897200000|2024-11-29 16:20:00|41.73|41.55|41.84|41.66|42|41.82|41.7|41.52|144
1732897500000|2024-11-29 16:25:00|41.85|41.67|42.15|41.97|42.15|41.97|41.81|41.63|78
1732897800000|2024-11-29 16:30:00|42.14|41.96|42.37|42.19|42.61|42.43|42.14|41.96|198
1732898100000|2024-11-29 16:35:00|42.38|42.2|42.29|42.11|42.4|42.22|42.11|41.93|211
1732898400000|2024-11-29 16:40:00|42.3|42.12|42.24|42.06|42.39|42.21|42.15|41.97|194
1732898700000|2024-11-29 16:45:00|42.25|42.07|42.15|41.97|42.25|42.07|42.06|41.88|134
1732899000000|2024-11-29 16:50:00|42.16|41.98|42.05|41.87|42.26|42.08|42.05|41.87|106
1732899300000|2024-11-29 16:55:00|42.06|41.88|41.9|41.72|42.06|41.88|41.87|41.69|79
1732899600000|2024-11-29 17:00:00|41.91|41.73|41.98|41.8|42.01|41.83|41.79|41.61|112
1732899900000|2024-11-29 17:05:00|41.97|41.79|41.77|41.59|41.98|41.8|41.69|41.51|136
1732900200000|2024-11-29 17:10:00|41.78|41.6|41.83|41.65|41.84|41.66|41.66|41.48|124
1732900500000|2024-11-29 17:15:00|41.82|41.64|41.87|41.69|41.96|41.78|41.81|41.63|158
1732900800000|2024-11-29 17:20:00|41.85|41.67|41.82|41.64|41.89|41.71|41.77|41.59|108
1732901100000|2024-11-29 17:25:00|41.88|41.7|42.35|42.17|42.41|42.23|41.88|41.7|244
1732901400000|2024-11-29 17:30:00|42.34|42.16|42.52|42.34|42.65|42.47|42.3|42.12|197
1732901700000|2024-11-29 17:35:00|42.53|42.35|42.23|42.05|42.53|42.35|42.21|42.03|129
1732902000000|2024-11-29 17:40:00|42.24|42.06|42.26|42.08|42.33|42.15|42.09|41.91|106
1732902300000|2024-11-29 17:45:00|42.25|42.07|42.21|42.03|42.42|42.24|42.2|42.02|137
1732902600000|2024-11-29 17:50:00|42.22|42.04|42.14|41.96|42.29|42.11|42.13|41.95|102
1732902900000|2024-11-29 17:55:00|42.13|41.95|42.15|41.97|42.27|42.09|42.11|41.93|90
1732903200000|2024-11-29 18:00:00|42.17|41.99|42.5|42.32|42.57|42.39|42.16|41.98|127
1732903500000|2024-11-29 18:05:00|42.49|42.31|42.67|42.49|42.67|42.49|42.41|42.23|134
1732903800000|2024-11-29 18:10:00|42.66|42.48|42.87|42.69|42.94|42.76|42.61|42.43|127
1732904100000|2024-11-29 18:15:00|42.85|42.67|42.95|42.77|43.07|42.89|42.73|42.55|167
1732904400000|2024-11-29 18:20:00|42.93|42.75|42.83|42.65|42.97|42.79|42.83|42.65|102
1732904700000|2024-11-29 18:25:00|42.82|42.64|42.72|42.54|42.86|42.68|42.72|42.54|91
1732905000000|2024-11-29 18:30:00|42.7|42.52|42.8|42.62|42.81|42.63|42.6|42.42|82
1732905300000|2024-11-29 18:35:00|42.79|42.61|42.69|42.51|42.79|42.61|42.64|42.46|87
1732905600000|2024-11-29 18:40:00|42.7|42.52|42.79|42.61|42.93|42.75|42.68|42.5|108
1732905900000|2024-11-29 18:45:00|42.8|42.62|42.72|42.54|42.87|42.69|42.71|42.53|71
1732906200000|2024-11-29 18:50:00|42.74|42.56|42.74|42.56|42.79|42.61|42.68|42.5|59
1732906500000|2024-11-29 18:55:00|42.67|42.49|42.82|42.64|42.88|42.7|42.64|42.46|84
1732906800000|2024-11-29 19:00:00|42.83|42.65|42.74|42.56|42.88|42.7|42.61|42.43|107
1732907100000|2024-11-29 19:05:00|42.73|42.55|42.72|42.54|42.76|42.58|42.69|42.51|17
1732907400000|2024-11-29 19:10:00|42.68|42.5|42.44|42.26|42.68|42.5|42.44|42.26|65
1732907700000|2024-11-29 19:15:00|42.45|42.27|42.53|42.35|42.54|42.36|42.38|42.2|79
1732908000000|2024-11-29 19:20:00|42.52|42.34|42.55|42.37|42.6|42.42|42.46|42.28|77
1732908300000|2024-11-29 19:25:00|42.54|42.36|42.47|42.29|42.57|42.39|42.47|42.29|44
1732908600000|2024-11-29 19:30:00|42.48|42.3|42.69|42.51|42.69|42.51|42.48|42.3|60
1732908900000|2024-11-29 19:35:00|42.68|42.5|42.73|42.55|42.73|42.55|42.63|42.45|51
1732909200000|2024-11-29 19:40:00|42.72|42.54|42.9|42.72|42.92|42.74|42.72|42.54|70
1732909500000|2024-11-29 19:45:00|42.89|42.71|43.08|42.9|43.13|42.95|42.85|42.67|120
1732909800000|2024-11-29 19:50:00|43.09|42.91|43.29|43.11|43.29|43.11|43.05|42.87|126
1732910100000|2024-11-29 19:55:00|43.31|43.13|43.52|43.34|43.53|43.35|43.26|43.08|141
1732910400000|2024-11-29 20:00:00|43.5|43.32|43.49|43.31|43.58|43.4|43.42|43.24|101
1732910700000|2024-11-29 20:05:00|43.48|43.3|43.28|43.1|43.5|43.32|43.23|43.05|58
1732911000000|2024-11-29 20:10:00|43.29|43.11|43.35|43.17|43.38|43.2|43.29|43.11|28
1732911300000|2024-11-29 20:15:00|43.41|43.23|43.34|43.16|43.56|43.38|43.31|43.13|77
1732911600000|2024-11-29 20:20:00|43.33|43.15|43.4|43.22|43.47|43.29|43.33|43.15|64
1732911900000|2024-11-29 20:25:00|43.39|43.21|43.51|43.33|43.51|43.33|43.34|43.16|49
1732912200000|2024-11-29 20:30:00|43.5|43.32|43.49|43.31|43.62|43.44|43.36|43.18|80
1732912500000|2024-11-29 20:35:00|43.51|43.33|43.72|43.54|43.84|43.66|43.51|43.33|117
1732912800000|2024-11-29 20:40:00|43.73|43.55|43.62|43.44|43.78|43.6|43.61|43.43|91
1732913100000|2024-11-29 20:45:00|43.63|43.45|43.56|43.38|43.72|43.54|43.52|43.34|81
1732913400000|2024-11-29 20:50:00|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1732913700000|2024-11-29 20:55:00|43.48|43.3|43.28|43.1|43.48|43.3|43.24|43.06|108
1732914000000|2024-11-29 21:00:00|43.29|43.11|43.49|43.31|43.52|43.34|43.25|43.07|218
1732914300000|2024-11-29 21:05:00|43.48|43.3|43.35|43.17|43.53|43.35|43.35|43.17|129
1732914600000|2024-11-29 21:10:00|43.34|43.16|43.17|42.99|43.34|43.16|43.15|42.97|193
1732914900000|2024-11-29 21:15:00|43.18|43|43|42.82|43.18|43|42.95|42.77|201
1732915200000|2024-11-29 21:20:00|43.01|42.83|42.76|42.58|43.03|42.85|42.76|42.58|186
1732915500000|2024-11-29 21:25:00|42.77|42.59|43.02|42.84|43.03|42.85|42.76|42.58|179
1732915800000|2024-11-29 21:30:00|43.01|42.83|43.01|42.83|43.06|42.88|42.93|42.75|194
1732916100000|2024-11-29 21:35:00|43|42.82|43.05|42.87|43.07|42.89|42.89|42.71|216
1732916400000|2024-11-29 21:40:00|43.04|42.86|43.04|42.86|43.06|42.88|42.9|42.72|163
1732916700000|2024-11-29 21:45:00|43.05|42.87|43.17|42.99|43.24|43.06|43.04|42.86|192
1732917000000|2024-11-29 21:50:00|43.18|43|43.17|42.99|43.21|43.03|43.08|42.9|158
1732917300000|2024-11-29 21:55:00|43.18|43|43.24|43.06|43.25|43.07|43.14|42.96|129
1732953600000|2024-11-30 08:00:00|43.22|43.04|42.97|42.79|43.24|43.06|42.96|42.78|181
1732953900000|2024-11-30 08:05:00|42.98|42.8|42.95|42.77|43.11|42.93|42.89|42.71|155
1732954200000|2024-11-30 08:10:00|42.94|42.76|43.18|43|43.18|43|42.92|42.74|142
1732954500000|2024-11-30 08:15:00|43.17|42.99|43.11|42.93|43.19|43.01|43.06|42.88|212
1732954800000|2024-11-30 08:20:00|43.12|42.94|43.27|43.09|43.27|43.09|42.99|42.81|163
1732955100000|2024-11-30 08:25:00|43.28|43.1|43.32|43.14|43.47|43.29|43.16|42.98|210
1732955400000|2024-11-30 08:30:00|43.31|43.13|43.26|43.08|43.32|43.14|43.14|42.96|170
1732955700000|2024-11-30 08:35:00|43.25|43.07|43.16|42.98|43.26|43.08|43.04|42.86|178
1732956000000|2024-11-30 08:40:00|43.15|42.97|43.6|43.42|43.6|43.42|43.12|42.94|374
1732956300000|2024-11-30 08:45:00|43.61|43.43|43.49|43.31|43.61|43.43|43.45|43.27|220
1732956600000|2024-11-30 08:50:00|43.5|43.32|43.47|43.29|43.51|43.33|43.38|43.2|156
1732956900000|2024-11-30 08:55:00|43.46|43.28|43.39|43.21|43.47|43.29|43.31|43.13|168
1732957200000|2024-11-30 09:00:00|43.38|43.2|43.14|42.96|43.38|43.2|43.1|42.92|203
1732957500000|2024-11-30 09:05:00|43.15|42.97|43.05|42.87|43.15|42.97|43.04|42.86|140
1732957800000|2024-11-30 09:10:00|43.04|42.86|43.15|42.97|43.17|42.99|43.01|42.83|121
1732958100000|2024-11-30 09:15:00|43.14|42.96|43.1|42.92|43.21|43.03|43.09|42.91|86
1732958400000|2024-11-30 09:20:00|43.09|42.91|42.99|42.81|43.1|42.92|42.98|42.8|161
1732958700000|2024-11-30 09:25:00|42.98|42.8|42.93|42.75|43.01|42.83|42.84|42.66|199
1732959000000|2024-11-30 09:30:00|42.92|42.74|42.84|42.66|42.96|42.78|42.79|42.61|148
1732959300000|2024-11-30 09:35:00|42.85|42.67|42.99|42.81|42.99|42.81|42.83|42.65|173
1732959600000|2024-11-30 09:40:00|43|42.82|42.94|42.76|43.02|42.84|42.9|42.72|137
1732959900000|2024-11-30 09:45:00|42.95|42.77|42.99|42.81|43.07|42.89|42.91|42.73|121
1732960200000|2024-11-30 09:50:00|42.98|42.8|43.08|42.9|43.13|42.95|42.98|42.8|96
1732960500000|2024-11-30 09:55:00|43.09|42.91|43.14|42.96|43.16|42.98|43.09|42.91|82
1732960800000|2024-11-30 10:00:00|43.13|42.95|43.05|42.87|43.14|42.96|42.96|42.78|151
1732961100000|2024-11-30 10:05:00|43.06|42.88|43|42.82|43.06|42.88|42.95|42.77|124
1732961400000|2024-11-30 10:10:00|43.01|42.83|43.09|42.91|43.1|42.92|42.95|42.77|113
1732961700000|2024-11-30 10:15:00|43.08|42.9|42.67|42.49|43.08|42.9|42.62|42.44|190
1732962000000|2024-11-30 10:20:00|42.66|42.48|42.64|42.46|42.73|42.55|42.56|42.38|255
1732962300000|2024-11-30 10:25:00|42.65|42.47|42.7|42.52|42.72|42.54|42.44|42.26|247
1732962600000|2024-11-30 10:30:00|42.71|42.53|42.73|42.55|42.91|42.73|42.67|42.49|228
1732962900000|2024-11-30 10:35:00|42.72|42.54|42.58|42.4|42.77|42.59|42.58|42.4|247
1732963200000|2024-11-30 10:40:00|42.59|42.41|42.46|42.28|42.63|42.45|42.44|42.26|217
1732963500000|2024-11-30 10:45:00|42.45|42.27|42.26|42.08|42.51|42.33|42.1|41.92|244
1732963800000|2024-11-30 10:50:00|42.27|42.09|42.19|42.01|42.29|42.11|42.03|41.85|262
1732964100000|2024-11-30 10:55:00|42.18|42|42.12|41.94|42.21|42.03|42.01|41.83|197
1732964400000|2024-11-30 11:00:00|42.13|41.95|42.26|42.08|42.28|42.1|42|41.82|216
1732964700000|2024-11-30 11:05:00|42.27|42.09|42.38|42.2|42.39|42.21|42.24|42.06|136
1732965000000|2024-11-30 11:10:00|42.37|42.19|42.37|42.19|42.38|42.2|42.27|42.09|131
1732965300000|2024-11-30 11:15:00|42.36|42.18|42.44|42.26|42.49|42.31|42.36|42.18|133
1732965600000|2024-11-30 11:20:00|42.43|42.25|42.52|42.34|42.52|42.34|42.42|42.24|89
1732965900000|2024-11-30 11:25:00|42.51|42.33|42.57|42.39|42.57|42.39|42.46|42.28|122
1732966200000|2024-11-30 11:30:00|42.56|42.38|42.58|42.4|42.61|42.43|42.44|42.26|154
1732966500000|2024-11-30 11:35:00|42.59|42.41|42.58|42.4|42.67|42.49|42.57|42.39|160
1732966800000|2024-11-30 11:40:00|42.59|42.41|42.45|42.27|42.59|42.41|42.44|42.26|145
1732967100000|2024-11-30 11:45:00|42.46|42.28|42.53|42.35|42.57|42.39|42.45|42.27|165
1732967400000|2024-11-30 11:50:00|42.52|42.34|42.34|42.16|42.55|42.37|42.33|42.15|154
1732967700000|2024-11-30 11:55:00|42.35|42.17|42.33|42.15|42.35|42.17|42.28|42.1|133
1732968000000|2024-11-30 12:00:00|42.32|42.14|42.47|42.29|42.47|42.29|42.29|42.11|184
1732968300000|2024-11-30 12:05:00|42.48|42.3|42.45|42.27|42.52|42.34|42.41|42.23|136
1732968600000|2024-11-30 12:10:00|42.44|42.26|42.37|42.19|42.45|42.27|42.33|42.15|132
1732968900000|2024-11-30 12:15:00|42.38|42.2|42.48|42.3|42.52|42.34|42.34|42.16|141
1732969200000|2024-11-30 12:20:00|42.47|42.29|42.56|42.38|42.58|42.4|42.45|42.27|138
1732969500000|2024-11-30 12:25:00|42.55|42.37|42.54|42.36|42.62|42.44|42.51|42.33|98
1732969800000|2024-11-30 12:30:00|42.55|42.37|42.63|42.45|42.64|42.46|42.54|42.36|81
1732970100000|2024-11-30 12:35:00|42.62|42.44|42.6|42.42|42.66|42.48|42.59|42.41|65
1732970400000|2024-11-30 12:40:00|42.59|42.41|42.52|42.34|42.61|42.43|42.52|42.34|56
1732970700000|2024-11-30 12:45:00|42.53|42.35|42.39|42.21|42.59|42.41|42.39|42.21|111
1732971000000|2024-11-30 12:50:00|42.4|42.22|42.24|42.06|42.46|42.28|42.23|42.05|183
1732971300000|2024-11-30 12:55:00|42.25|42.07|42.43|42.25|42.43|42.25|42.25|42.07|143
1732971600000|2024-11-30 13:00:00|42.42|42.24|42.44|42.26|42.51|42.33|42.33|42.15|143
1732971900000|2024-11-30 13:05:00|42.43|42.25|42.23|42.05|42.46|42.28|42.19|42.01|204
1732972200000|2024-11-30 13:10:00|42.24|42.06|42.34|42.16|42.35|42.17|42.14|41.96|167
1732972500000|2024-11-30 13:15:00|42.35|42.17|42.35|42.17|42.39|42.21|42.28|42.1|164
1732972800000|2024-11-30 13:20:00|42.36|42.18|42.37|42.19|42.41|42.23|42.25|42.07|181
1732973100000|2024-11-30 13:25:00|42.36|42.18|42.37|42.19|42.43|42.25|42.33|42.15|111
1732973400000|2024-11-30 13:30:00|42.38|42.2|42.49|42.31|42.55|42.37|42.37|42.19|135
1732973700000|2024-11-30 13:35:00|42.48|42.3|42.39|42.21|42.52|42.34|42.39|42.21|107
1732974000000|2024-11-30 13:40:00|42.4|42.22|42.49|42.31|42.5|42.32|42.39|42.21|124
1732974300000|2024-11-30 13:45:00|42.5|42.32|42.44|42.26|42.55|42.37|42.43|42.25|129
1732974600000|2024-11-30 13:50:00|42.43|42.25|42.25|42.07|42.45|42.27|42.2|42.02|179
1732974900000|2024-11-30 13:55:00|42.24|42.06|42.21|42.03|42.29|42.11|42.12|41.94|166
1732975200000|2024-11-30 14:00:00|42.2|42.02|42.34|42.16|42.35|42.17|42.16|41.98|137
1732975500000|2024-11-30 14:05:00|42.35|42.17|42.35|42.17|42.36|42.18|42.29|42.11|120
1732975800000|2024-11-30 14:10:00|42.36|42.18|42.31|42.13|42.4|42.22|42.3|42.12|123
1732976100000|2024-11-30 14:15:00|42.32|42.14|42.38|42.2|42.4|42.22|42.31|42.13|142
1732976400000|2024-11-30 14:20:00|42.37|42.19|42.42|42.24|42.48|42.3|42.36|42.18|87
1732976700000|2024-11-30 14:25:00|42.43|42.25|42.42|42.24|42.48|42.3|42.37|42.19|71
1732977000000|2024-11-30 14:30:00|42.43|42.25|42.26|42.08|42.49|42.31|42.26|42.08|114
1732977300000|2024-11-30 14:35:00|42.25|42.07|42.21|42.03|42.32|42.14|42.19|42.01|148
1732977600000|2024-11-30 14:40:00|42.22|42.04|42.31|42.13|42.32|42.14|42.22|42.04|115
1732977900000|2024-11-30 14:45:00|42.32|42.14|42.17|41.99|42.32|42.14|42.15|41.97|144
1732978200000|2024-11-30 14:50:00|42.18|42|42.14|41.96|42.2|42.02|42.11|41.93|93
1732978500000|2024-11-30 14:55:00|42.13|41.95|41.98|41.8|42.14|41.96|41.89|41.71|213
1732978800000|2024-11-30 15:00:00|41.99|41.81|42.11|41.93|42.12|41.94|41.84|41.66|243
1732979100000|2024-11-30 15:05:00|42.1|41.92|42|41.82|42.19|42.01|41.89|41.71|245
1732979400000|2024-11-30 15:10:00|42.01|41.83|42.09|41.91|42.13|41.95|42.01|41.83|234
1732979700000|2024-11-30 15:15:00|42.1|41.92|42.14|41.96|42.18|42|42.03|41.85|196
1732980000000|2024-11-30 15:20:00|42.13|41.95|42.1|41.92|42.15|41.97|42.02|41.84|176
1732980300000|2024-11-30 15:25:00|42.11|41.93|42.16|41.98|42.17|41.99|42.09|41.91|134
1732980600000|2024-11-30 15:30:00|42.15|41.97|42.15|41.97|42.2|42.02|42.12|41.94|144
1732980900000|2024-11-30 15:35:00|42.16|41.98|42.17|41.99|42.2|42.02|42.13|41.95|120
1732981200000|2024-11-30 15:40:00|42.18|42|42.17|41.99|42.26|42.08|42.17|41.99|116
1732981500000|2024-11-30 15:45:00|42.16|41.98|42.32|42.14|42.33|42.15|42.13|41.95|119
1732981800000|2024-11-30 15:50:00|42.33|42.15|42.38|42.2|42.38|42.2|42.28|42.1|131
1732982100000|2024-11-30 15:55:00|42.39|42.21|42.37|42.19|42.46|42.28|42.36|42.18|79
1732982400000|2024-11-30 16:00:00|42.38|42.2|42.43|42.25|42.46|42.28|42.36|42.18|121
1732982700000|2024-11-30 16:05:00|42.42|42.24|42.54|42.36|42.57|42.39|42.42|42.24|105
1732983000000|2024-11-30 16:10:00|42.53|42.35|42.42|42.24|42.55|42.37|42.4|42.22|108
1732983300000|2024-11-30 16:15:00|42.41|42.23|42.36|42.18|42.42|42.24|42.31|42.13|148
1732983600000|2024-11-30 16:20:00|42.37|42.19|42.58|42.4|42.61|42.43|42.31|42.13|158
1732983900000|2024-11-30 16:25:00|42.57|42.39|42.47|42.29|42.6|42.42|42.45|42.27|164
1732984200000|2024-11-30 16:30:00|42.48|42.3|42.51|42.33|42.61|42.43|42.41|42.23|192
1732984500000|2024-11-30 16:35:00|42.5|42.32|42.52|42.34|42.56|42.38|42.42|42.24|171
1732984800000|2024-11-30 16:40:00|42.53|42.35|42.6|42.42|42.61|42.43|42.51|42.33|160
1732985100000|2024-11-30 16:45:00|42.59|42.41|42.67|42.49|42.7|42.52|42.59|42.41|156
1732985400000|2024-11-30 16:50:00|42.68|42.5|42.96|42.78|42.96|42.78|42.67|42.49|185
1732985700000|2024-11-30 16:55:00|42.95|42.77|42.83|42.65|43|42.82|42.82|42.64|148
1732986000000|2024-11-30 17:00:00|42.84|42.66|42.78|42.6|42.91|42.73|42.75|42.57|157
1732986300000|2024-11-30 17:05:00|42.79|42.61|42.72|42.54|42.79|42.61|42.69|42.51|113
1732986600000|2024-11-30 17:10:00|42.71|42.53|42.64|42.46|42.71|42.53|42.63|42.45|79
1732986900000|2024-11-30 17:15:00|42.65|42.47|42.7|42.52|42.73|42.55|42.62|42.44|179
1732987200000|2024-11-30 17:20:00|42.71|42.53|42.69|42.51|42.77|42.59|42.64|42.46|150
1732987500000|2024-11-30 17:25:00|42.7|42.52|42.7|42.52|42.73|42.55|42.68|42.5|116
1732987800000|2024-11-30 17:30:00|42.69|42.51|42.71|42.53|42.81|42.63|42.69|42.51|141
1732988100000|2024-11-30 17:35:00|42.7|42.52|42.61|42.43|42.7|42.52|42.59|42.41|80
1732988400000|2024-11-30 17:40:00|42.62|42.44|42.63|42.45|42.73|42.55|42.6|42.42|106
1732988700000|2024-11-30 17:45:00|42.64|42.46|42.66|42.48|42.66|42.48|42.6|42.42|107
1732989000000|2024-11-30 17:50:00|42.65|42.47|42.61|42.43|42.67|42.49|42.6|42.42|100
1732989300000|2024-11-30 17:55:00|42.62|42.44|42.6|42.42|42.63|42.45|42.58|42.4|73
1732989600000|2024-11-30 18:00:00|42.59|42.41|42.66|42.48|42.75|42.57|42.59|42.41|125
1732989900000|2024-11-30 18:05:00|42.67|42.49|42.64|42.46|42.68|42.5|42.61|42.43|104
1732990200000|2024-11-30 18:10:00|42.65|42.47|42.56|42.38|42.69|42.51|42.53|42.35|112
1732990500000|2024-11-30 18:15:00|42.55|42.37|42.62|42.44|42.67|42.49|42.55|42.37|112
1732990800000|2024-11-30 18:20:00|42.61|42.43|42.43|42.25|42.61|42.43|42.38|42.2|147
1732991100000|2024-11-30 18:25:00|42.44|42.26|42.47|42.29|42.5|42.32|42.41|42.23|109
1732991400000|2024-11-30 18:30:00|42.46|42.28|42.4|42.22|42.5|42.32|42.35|42.17|197
1732991700000|2024-11-30 18:35:00|42.39|42.21|42.37|42.19|42.42|42.24|42.36|42.18|125
1732992000000|2024-11-30 18:40:00|42.36|42.18|42.35|42.17|42.38|42.2|42.31|42.13|93
1732992300000|2024-11-30 18:45:00|42.36|42.18|42.48|42.3|42.48|42.3|42.3|42.12|110
1732992600000|2024-11-30 18:50:00|42.49|42.31|42.48|42.3|42.5|42.32|42.45|42.27|54
1732992900000|2024-11-30 18:55:00|42.47|42.29|42.51|42.33|42.52|42.34|42.47|42.29|63
1732993200000|2024-11-30 19:00:00|42.5|42.32|42.53|42.35|42.58|42.4|42.47|42.29|89
1732993500000|2024-11-30 19:05:00|42.54|42.36|42.46|42.28|42.54|42.36|42.43|42.25|101
1732993800000|2024-11-30 19:10:00|42.45|42.27|42.4|42.22|42.45|42.27|42.36|42.18|84
1732994100000|2024-11-30 19:15:00|42.39|42.21|42.45|42.27|42.45|42.27|42.34|42.16|108
1732994400000|2024-11-30 19:20:00|42.46|42.28|42.47|42.29|42.52|42.34|42.42|42.24|102
1732994700000|2024-11-30 19:25:00|42.46|42.28|42.42|42.24|42.47|42.29|42.39|42.21|83
1732995000000|2024-11-30 19:30:00|42.41|42.23|42.5|42.32|42.51|42.33|42.36|42.18|146
1732995300000|2024-11-30 19:35:00|42.51|42.33|42.64|42.46|42.66|42.48|42.48|42.3|135
1732995600000|2024-11-30 19:40:00|42.63|42.45|42.68|42.5|42.68|42.5|42.6|42.42|63
1732995900000|2024-11-30 19:45:00|42.67|42.49|42.64|42.46|42.72|42.54|42.62|42.44|102
1732996200000|2024-11-30 19:50:00|42.63|42.45|42.67|42.49|42.68|42.5|42.58|42.4|113
1732996500000|2024-11-30 19:55:00|42.68|42.5|42.7|42.52|42.78|42.6|42.66|42.48|100
1732996800000|2024-11-30 20:00:00|42.69|42.51|42.72|42.54|42.75|42.57|42.68|42.5|126
1732997100000|2024-11-30 20:05:00|42.71|42.53|42.74|42.56|42.76|42.58|42.69|42.51|92
1732997400000|2024-11-30 20:10:00|42.75|42.57|42.77|42.59|42.81|42.63|42.72|42.54|90
1732997700000|2024-11-30 20:15:00|42.76|42.58|42.74|42.56|42.77|42.59|42.69|42.51|63
1732998000000|2024-11-30 20:20:00|42.73|42.55|42.74|42.56|42.77|42.59|42.71|42.53|92
1732998300000|2024-11-30 20:25:00|42.73|42.55|42.81|42.63|42.84|42.66|42.72|42.54|118
1732998600000|2024-11-30 20:30:00|42.8|42.62|42.76|42.58|42.87|42.69|42.75|42.57|141
1732998900000|2024-11-30 20:35:00|42.75|42.57|42.81|42.63|42.83|42.65|42.74|42.56|133
1732999200000|2024-11-30 20:40:00|42.82|42.64|42.8|42.62|42.84|42.66|42.74|42.56|145
1732999500000|2024-11-30 20:45:00|42.79|42.61|42.77|42.59|42.83|42.65|42.71|42.53|194
1732999800000|2024-11-30 20:50:00|42.76|42.58|42.9|42.72|42.9|42.72|42.75|42.57|141
1733000100000|2024-11-30 20:55:00|42.91|42.73|42.9|42.72|42.91|42.73|42.87|42.69|106
1733000400000|2024-11-30 21:00:00|42.91|42.73|42.99|42.81|43.02|42.84|42.87|42.69|95
1733000700000|2024-11-30 21:05:00|42.98|42.8|42.96|42.78|43.05|42.87|42.94|42.76|95
1733001000000|2024-11-30 21:10:00|42.97|42.79|42.99|42.81|43.05|42.87|42.95|42.77|116
1733001300000|2024-11-30 21:15:00|42.98|42.8|43.03|42.85|43.09|42.91|42.97|42.79|97
1733001600000|2024-11-30 21:20:00|43.02|42.84|42.98|42.8|43.07|42.89|42.98|42.8|85
1733001900000|2024-11-30 21:25:00|42.97|42.79|42.91|42.73|42.98|42.8|42.86|42.68|117
1733002200000|2024-11-30 21:30:00|42.92|42.74|42.83|42.65|42.93|42.75|42.83|42.65|142
1733002500000|2024-11-30 21:35:00|42.84|42.66|42.83|42.65|42.89|42.71|42.82|42.64|112
1733002800000|2024-11-30 21:40:00|42.82|42.64|42.95|42.77|42.96|42.78|42.82|42.64|116
1733003100000|2024-11-30 21:45:00|42.96|42.78|42.91|42.73|43.04|42.86|42.86|42.68|112
1733003400000|2024-11-30 21:50:00|42.9|42.72|42.99|42.81|43.01|42.83|42.9|42.72|136
1733003700000|2024-11-30 21:55:00|43|42.82|42.9|42.72|43.02|42.84|42.89|42.71|69
1733004000000|2024-11-30 22:00:00|42.89|42.71|42.82|42.64|42.9|42.72|42.77|42.59|138
1733004300000|2024-11-30 22:05:00|42.81|42.63|42.74|42.56|42.85|42.67|42.71|42.53|120
1733004600000|2024-11-30 22:10:00|42.75|42.57|42.86|42.68|42.86|42.68|42.74|42.56|97
1733004900000|2024-11-30 22:15:00|42.85|42.67|42.64|42.46|42.85|42.67|42.63|42.45|90
1733005200000|2024-11-30 22:20:00|42.65|42.47|42.68|42.5|42.7|42.52|42.64|42.46|48
1733005500000|2024-11-30 22:25:00|42.67|42.49|42.71|42.53|42.71|42.53|42.66|42.48|27
1733005800000|2024-11-30 22:30:00|42.72|42.54|42.56|42.38|42.74|42.56|42.53|42.35|63
1733006100000|2024-11-30 22:35:00|42.55|42.37|42.45|42.27|42.55|42.37|42.4|42.22|102
1733006400000|2024-11-30 22:40:00|42.44|42.26|42.5|42.32|42.51|42.33|42.42|42.24|43
1733006700000|2024-11-30 22:45:00|42.51|42.33|42.26|42.08|42.51|42.33|42.21|42.03|92
1733007000000|2024-11-30 22:50:00|42.27|42.09|42.17|41.99|42.27|42.09|42.13|41.95|89
1733007300000|2024-11-30 22:55:00|42.16|41.98|42.23|42.05|42.27|42.09|42.15|41.97|70
1733007600000|2024-11-30 23:00:00|42.24|42.06|42.3|42.12|42.39|42.21|42.21|42.03|202
1733007900000|2024-11-30 23:05:00|42.31|42.13|42.37|42.19|42.42|42.24|42.26|42.08|204
1733008200000|2024-11-30 23:10:00|42.36|42.18|42.33|42.15|42.42|42.24|42.27|42.09|107
1733008500000|2024-11-30 23:15:00|42.32|42.14|42.41|42.23|42.43|42.25|42.31|42.13|139
1733008800000|2024-11-30 23:20:00|42.4|42.22|42.25|42.07|42.42|42.24|42.25|42.07|178
1733009100000|2024-11-30 23:25:00|42.26|42.08|42.25|42.07|42.29|42.11|42.22|42.04|182
1733009400000|2024-11-30 23:30:00|42.24|42.06|42.3|42.12|42.37|42.19|42.24|42.06|199
1733009700000|2024-11-30 23:35:00|42.31|42.13|42.39|42.21|42.42|42.24|42.28|42.1|169
1733010000000|2024-11-30 23:40:00|42.38|42.2|42.37|42.19|42.43|42.25|42.34|42.16|161
1733010300000|2024-11-30 23:45:00|42.38|42.2|42.33|42.15|42.4|42.22|42.19|42.01|202
1733010600000|2024-11-30 23:50:00|42.32|42.14|42.3|42.12|42.33|42.15|42.25|42.07|151
1733010900000|2024-11-30 23:55:00|42.29|42.11|42.27|42.09|42.3|42.12|42.23|42.05|135
1733011200000|2024-12-01 00:00:00|42.26|42.08|42.44|42.26|42.51|42.33|42.19|42.01|178
1733011500000|2024-12-01 00:05:00|42.43|42.25|42.47|42.29|42.47|42.29|42.36|42.18|220
1733011800000|2024-12-01 00:10:00|42.46|42.28|42.42|42.24|42.51|42.33|42.42|42.24|155
1733012100000|2024-12-01 00:15:00|42.43|42.25|42.41|42.23|42.45|42.27|42.27|42.09|232
1733012400000|2024-12-01 00:20:00|42.4|42.22|42.38|42.2|42.43|42.25|42.27|42.09|186
1733012700000|2024-12-01 00:25:00|42.37|42.19|42.49|42.31|42.49|42.31|42.37|42.19|145
1733013000000|2024-12-01 00:30:00|42.51|42.33|42.72|42.54|42.79|42.61|42.49|42.31|132
1733013300000|2024-12-01 00:35:00|42.71|42.53|43.11|42.93|43.22|43.04|42.71|42.53|296
1733013600000|2024-12-01 00:40:00|43.12|42.94|43.22|43.04|43.48|43.3|43.03|42.85|439
1733013900000|2024-12-01 00:45:00|43.21|43.03|43.5|43.32|43.57|43.39|43.09|42.91|505
1733014200000|2024-12-01 00:50:00|43.51|43.33|43.34|43.16|43.57|43.39|43.11|42.93|439
1733014500000|2024-12-01 00:55:00|43.33|43.15|43.13|42.95|43.45|43.27|42.95|42.77|461
1733014800000|2024-12-01 01:00:00|43.14|42.96|43.12|42.94|43.45|43.27|42.96|42.78|484
1733015100000|2024-12-01 01:05:00|43.11|42.93|43.26|43.08|43.33|43.15|43.02|42.84|445
1733015400000|2024-12-01 01:10:00|43.25|43.07|43.41|43.23|43.51|43.33|43.19|43.01|392
1733015700000|2024-12-01 01:15:00|43.4|43.22|43.31|43.13|43.79|43.61|43.3|43.12|568
1733016000000|2024-12-01 01:20:00|43.3|43.12|43.27|43.09|43.59|43.41|43.21|43.03|446
1733016300000|2024-12-01 01:25:00|43.28|43.1|43.11|42.93|43.36|43.18|42.99|42.81|411
1733016600000|2024-12-01 01:30:00|43.1|42.92|43.33|43.15|43.35|43.17|43.06|42.88|347
1733016900000|2024-12-01 01:35:00|43.32|43.14|43.26|43.08|43.37|43.19|43.16|42.98|343
1733017200000|2024-12-01 01:40:00|43.25|43.07|43.27|43.09|43.33|43.15|43.15|42.97|262
1733017500000|2024-12-01 01:45:00|43.26|43.08|42.99|42.81|43.28|43.1|42.91|42.73|357
1733017800000|2024-12-01 01:50:00|42.97|42.79|42.64|42.46|42.99|42.81|42.55|42.37|339
1733018100000|2024-12-01 01:55:00|42.65|42.47|42.7|42.52|42.7|42.52|42.55|42.37|308
1733018400000|2024-12-01 02:00:00|42.69|42.51|42.82|42.64|42.89|42.71|42.68|42.5|236
1733018700000|2024-12-01 02:05:00|42.83|42.65|42.74|42.56|42.87|42.69|42.69|42.51|253
1733019000000|2024-12-01 02:10:00|42.73|42.55|42.62|42.44|42.83|42.65|42.46|42.28|385
1733019300000|2024-12-01 02:15:00|42.61|42.43|42.47|42.29|42.63|42.45|42.22|42.04|344
1733019600000|2024-12-01 02:20:00|42.48|42.3|42.39|42.21|42.48|42.3|42.33|42.15|265
1733019900000|2024-12-01 02:25:00|42.4|42.22|42.38|42.2|42.52|42.34|42.37|42.19|218
1733020200000|2024-12-01 02:30:00|42.39|42.21|42.16|41.98|42.39|42.21|42.14|41.96|245
1733020500000|2024-12-01 02:35:00|42.18|42|41.91|41.73|42.18|42|41.85|41.67|309
1733020800000|2024-12-01 02:40:00|41.92|41.74|41.95|41.77|41.95|41.77|41.75|41.57|298
1733021100000|2024-12-01 02:45:00|41.94|41.76|41.97|41.79|42.08|41.9|41.93|41.75|223
1733021400000|2024-12-01 02:50:00|41.98|41.8|42.04|41.86|42.07|41.89|41.95|41.77|184
1733021700000|2024-12-01 02:55:00|42.03|41.85|41.88|41.7|42.04|41.86|41.8|41.62|177
1733022000000|2024-12-01 03:00:00|41.89|41.71|42.07|41.89|42.08|41.9|41.86|41.68|193
1733022300000|2024-12-01 03:05:00|42.06|41.88|42.19|42.01|42.22|42.04|42.05|41.87|131
1733022600000|2024-12-01 03:10:00|42.2|42.02|42.24|42.06|42.29|42.11|42.17|41.99|133
1733022900000|2024-12-01 03:15:00|42.25|42.07|42.28|42.1|42.34|42.16|42.22|42.04|144
1733023200000|2024-12-01 03:20:00|42.27|42.09|42.28|42.1|42.37|42.19|42.27|42.09|136
1733023500000|2024-12-01 03:25:00|42.29|42.11|42.21|42.03|42.31|42.13|42.15|41.97|153
1733023800000|2024-12-01 03:30:00|42.22|42.04|42.31|42.13|42.35|42.17|42.16|41.98|144
1733024100000|2024-12-01 03:35:00|42.32|42.14|42.47|42.29|42.47|42.29|42.3|42.12|168
1733024400000|2024-12-01 03:40:00|42.48|42.3|42.45|42.27|42.51|42.33|42.44|42.26|119
1733024700000|2024-12-01 03:45:00|42.46|42.28|42.61|42.43|42.67|42.49|42.39|42.21|182
1733025000000|2024-12-01 03:50:00|42.6|42.42|42.66|42.48|42.77|42.59|42.59|42.41|218
1733025300000|2024-12-01 03:55:00|42.65|42.47|42.59|42.41|42.66|42.48|42.53|42.35|189
1733025600000|2024-12-01 04:00:00|42.58|42.4|42.99|42.81|42.99|42.81|42.51|42.33|252
1733025900000|2024-12-01 04:05:00|42.98|42.8|43.06|42.88|43.13|42.95|42.94|42.76|274
1733026200000|2024-12-01 04:10:00|43.07|42.89|42.97|42.79|43.07|42.89|42.89|42.71|187
1733026500000|2024-12-01 04:15:00|42.98|42.8|42.81|42.63|43.02|42.84|42.75|42.57|216
1733026800000|2024-12-01 04:20:00|42.8|42.62|42.8|42.62|42.85|42.67|42.68|42.5|202
1733027100000|2024-12-01 04:25:00|42.81|42.63|42.89|42.71|42.89|42.71|42.73|42.55|132
1733027400000|2024-12-01 04:30:00|42.9|42.72|42.89|42.71|42.91|42.73|42.75|42.57|165
1733027700000|2024-12-01 04:35:00|42.88|42.7|42.82|42.64|42.93|42.75|42.76|42.58|151
1733028000000|2024-12-01 04:40:00|42.81|42.63|42.73|42.55|42.82|42.64|42.73|42.55|100
1733028300000|2024-12-01 04:45:00|42.74|42.56|42.77|42.59|42.86|42.68|42.71|42.53|100
1733028600000|2024-12-01 04:50:00|42.76|42.58|42.93|42.75|43.02|42.84|42.75|42.57|178
1733028900000|2024-12-01 04:55:00|42.92|42.74|42.98|42.8|43.01|42.83|42.92|42.74|168
1733029200000|2024-12-01 05:00:00|42.97|42.79|43.15|42.97|43.27|43.09|42.97|42.79|251
1733029500000|2024-12-01 05:05:00|43.14|42.96|43.05|42.87|43.18|43|43.02|42.84|228
1733029800000|2024-12-01 05:10:00|43.04|42.86|43.06|42.88|43.23|43.05|43.02|42.84|209
1733030100000|2024-12-01 05:15:00|43.07|42.89|43.11|42.93|43.22|43.04|43.04|42.86|233
1733030400000|2024-12-01 05:20:00|43.1|42.92|43.02|42.84|43.1|42.92|42.93|42.75|199
1733030700000|2024-12-01 05:25:00|43.01|42.83|42.93|42.75|43.08|42.9|42.92|42.74|144
1733031000000|2024-12-01 05:30:00|42.94|42.76|42.92|42.74|43.01|42.83|42.86|42.68|199
1733031300000|2024-12-01 05:35:00|42.93|42.75|42.79|42.61|42.95|42.77|42.77|42.59|192
1733031600000|2024-12-01 05:40:00|42.78|42.6|42.89|42.71|42.89|42.71|42.78|42.6|173
1733031900000|2024-12-01 05:45:00|42.88|42.7|42.72|42.54|42.94|42.76|42.72|42.54|148
1733032200000|2024-12-01 05:50:00|42.71|42.53|42.88|42.7|42.95|42.77|42.7|42.52|178
1733032500000|2024-12-01 05:55:00|42.89|42.71|42.74|42.56|42.94|42.76|42.72|42.54|175
1733032800000|2024-12-01 06:00:00|42.73|42.55|42.81|42.63|42.81|42.63|42.64|42.46|187
1733033100000|2024-12-01 06:05:00|42.82|42.64|42.82|42.64|42.86|42.68|42.76|42.58|169
1733033400000|2024-12-01 06:10:00|42.83|42.65|42.91|42.73|42.94|42.76|42.79|42.61|133
1733033700000|2024-12-01 06:15:00|42.92|42.74|42.78|42.6|42.93|42.75|42.77|42.59|112
1733034000000|2024-12-01 06:20:00|42.77|42.59|42.79|42.61|42.79|42.61|42.68|42.5|141
1733034300000|2024-12-01 06:25:00|42.78|42.6|42.69|42.51|42.83|42.65|42.66|42.48|157
1733034600000|2024-12-01 06:30:00|42.7|42.52|42.76|42.58|42.79|42.61|42.69|42.51|158
1733034900000|2024-12-01 06:35:00|42.75|42.57|42.76|42.58|42.81|42.63|42.74|42.56|164
1733035200000|2024-12-01 06:40:00|42.77|42.59|42.69|42.51|42.79|42.61|42.68|42.5|107
1733035500000|2024-12-01 06:45:00|42.7|42.52|42.79|42.61|42.82|42.64|42.65|42.47|133
1733035800000|2024-12-01 06:50:00|42.8|42.62|42.69|42.51|42.8|42.62|42.63|42.45|110
1733036100000|2024-12-01 06:55:00|42.68|42.5|42.73|42.55|42.78|42.6|42.65|42.47|86
1733036400000|2024-12-01 07:00:00|42.72|42.54|42.91|42.73|42.91|42.73|42.72|42.54|130
1733036700000|2024-12-01 07:05:00|42.89|42.71|42.77|42.59|42.91|42.73|42.74|42.56|184
1733037000000|2024-12-01 07:10:00|42.76|42.58|42.65|42.47|42.79|42.61|42.63|42.45|92
1733037300000|2024-12-01 07:15:00|42.66|42.48|42.85|42.67|42.89|42.71|42.66|42.48|92
1733037600000|2024-12-01 07:20:00|42.84|42.66|42.77|42.59|42.87|42.69|42.76|42.58|162
1733037900000|2024-12-01 07:25:00|42.78|42.6|42.87|42.69|42.89|42.71|42.76|42.58|170
1733038200000|2024-12-01 07:30:00|42.86|42.68|42.86|42.68|42.96|42.78|42.85|42.67|166
1733038500000|2024-12-01 07:35:00|42.85|42.67|42.78|42.6|42.88|42.7|42.77|42.59|125
1733038800000|2024-12-01 07:40:00|42.77|42.59|42.83|42.65|42.84|42.66|42.76|42.58|94
1733039100000|2024-12-01 07:45:00|42.82|42.64|42.87|42.69|42.9|42.72|42.79|42.61|114
1733039400000|2024-12-01 07:50:00|42.88|42.7|42.86|42.68|42.9|42.72|42.81|42.63|121
1733039700000|2024-12-01 07:55:00|42.87|42.69|42.82|42.64|42.89|42.71|42.79|42.61|90
1733040000000|2024-12-01 08:00:00|42.83|42.65|42.89|42.71|42.91|42.73|42.78|42.6|167
1733040300000|2024-12-01 08:05:00|42.88|42.7|42.88|42.7|42.94|42.76|42.82|42.64|195
1733040600000|2024-12-01 08:10:00|42.87|42.69|43.04|42.86|43.11|42.93|42.87|42.69|149
1733040900000|2024-12-01 08:15:00|43.03|42.85|43.02|42.84|43.08|42.9|42.91|42.73|179
1733041200000|2024-12-01 08:20:00|43.01|42.83|42.99|42.81|43.07|42.89|42.96|42.78|119
1733041500000|2024-12-01 08:25:00|42.98|42.8|43.03|42.85|43.11|42.93|42.91|42.73|213
1733041800000|2024-12-01 08:30:00|43.02|42.84|43.03|42.85|43.11|42.93|42.92|42.74|267
1733042100000|2024-12-01 08:35:00|43.04|42.86|43.05|42.87|43.09|42.91|42.98|42.8|209
1733042400000|2024-12-01 08:40:00|43.06|42.88|43.12|42.94|43.16|42.98|43.03|42.85|172
1733042700000|2024-12-01 08:45:00|43.14|42.96|43.18|43|43.19|43.01|43.03|42.85|165
1733043000000|2024-12-01 08:50:00|43.19|43.01|43.12|42.94|43.2|43.02|43.08|42.9|179
1733043300000|2024-12-01 08:55:00|43.13|42.95|43.01|42.83|43.13|42.95|42.93|42.75|238
1733043600000|2024-12-01 09:00:00|43.02|42.84|42.81|42.63|43.04|42.86|42.79|42.61|265
1733043900000|2024-12-01 09:05:00|42.82|42.64|42.8|42.62|42.92|42.74|42.79|42.61|169
1733044200000|2024-12-01 09:10:00|42.79|42.61|42.85|42.67|42.87|42.69|42.75|42.57|117
1733044500000|2024-12-01 09:15:00|42.86|42.68|42.86|42.68|42.97|42.79|42.84|42.66|161
1733044800000|2024-12-01 09:20:00|42.85|42.67|42.78|42.6|42.88|42.7|42.76|42.58|141
1733045100000|2024-12-01 09:25:00|42.79|42.61|42.76|42.58|42.83|42.65|42.72|42.54|134
1733045400000|2024-12-01 09:30:00|42.75|42.57|42.81|42.63|42.83|42.65|42.72|42.54|158
1733045700000|2024-12-01 09:35:00|42.82|42.64|42.88|42.7|42.88|42.7|42.78|42.6|122
1733046000000|2024-12-01 09:40:00|42.87|42.69|42.89|42.71|42.91|42.73|42.84|42.66|114
1733046300000|2024-12-01 09:45:00|42.88|42.7|42.81|42.63|42.89|42.71|42.79|42.61|102
1733046600000|2024-12-01 09:50:00|42.8|42.62|42.81|42.63|42.87|42.69|42.8|42.62|112
1733046900000|2024-12-01 09:55:00|42.8|42.62|42.86|42.68|42.89|42.71|42.8|42.62|102
1733047200000|2024-12-01 10:00:00|42.85|42.67|42.76|42.58|42.87|42.69|42.74|42.56|114
1733047500000|2024-12-01 10:05:00|42.77|42.59|42.75|42.57|42.77|42.59|42.68|42.5|107
1733047800000|2024-12-01 10:10:00|42.74|42.56|42.67|42.49|42.76|42.58|42.67|42.49|95
1733048100000|2024-12-01 10:15:00|42.66|42.48|42.69|42.51|42.7|42.52|42.59|42.41|65
1733048400000|2024-12-01 10:20:00|42.7|42.52|42.71|42.53|42.71|42.53|42.64|42.46|43
1733048700000|2024-12-01 10:25:00|42.72|42.54|42.64|42.46|42.75|42.57|42.61|42.43|81
1733049000000|2024-12-01 10:30:00|42.65|42.47|42.31|42.13|42.67|42.49|42.31|42.13|140
1733049300000|2024-12-01 10:35:00|42.32|42.14|42.24|42.06|42.4|42.22|42.14|41.96|196
1733049600000|2024-12-01 10:40:00|42.23|42.05|42.33|42.15|42.37|42.19|42.19|42.01|176
1733049900000|2024-12-01 10:45:00|42.34|42.16|42.41|42.23|42.41|42.23|42.32|42.14|100
1733050200000|2024-12-01 10:50:00|42.4|42.22|42.36|42.18|42.43|42.25|42.36|42.18|55
1733050500000|2024-12-01 10:55:00|42.37|42.19|42.39|42.21|42.4|42.22|42.34|42.16|57
1733050800000|2024-12-01 11:00:00|42.4|42.22|42.46|42.28|42.48|42.3|42.37|42.19|80
1733051100000|2024-12-01 11:05:00|42.45|42.27|42.41|42.23|42.47|42.29|42.37|42.19|67
1733051400000|2024-12-01 11:10:00|42.4|42.22|42.46|42.28|42.46|42.28|42.4|42.22|46
1733051700000|2024-12-01 11:15:00|42.45|42.27|42.41|42.23|42.48|42.3|42.4|42.22|69
1733052000000|2024-12-01 11:20:00|42.4|42.22|42.44|42.26|42.48|42.3|42.38|42.2|79
1733052300000|2024-12-01 11:25:00|42.45|42.27|42.48|42.3|42.52|42.34|42.45|42.27|48
1733052600000|2024-12-01 11:30:00|42.47|42.29|42.41|42.23|42.5|42.32|42.4|42.22|64
1733052900000|2024-12-01 11:35:00|42.42|42.24|42.5|42.32|42.5|42.32|42.38|42.2|46
1733053200000|2024-12-01 11:40:00|42.51|42.33|42.49|42.31|42.54|42.36|42.48|42.3|70
1733053500000|2024-12-01 11:45:00|42.5|42.32|42.44|42.26|42.57|42.39|42.44|42.26|65
1733053800000|2024-12-01 11:50:00|42.45|42.27|42.53|42.35|42.53|42.35|42.43|42.25|76
1733054100000|2024-12-01 11:55:00|42.54|42.36|42.58|42.4|42.58|42.4|42.52|42.34|120
1733054400000|2024-12-01 12:00:00|42.57|42.39|42.58|42.4|42.6|42.42|42.52|42.34|94
1733054700000|2024-12-01 12:05:00|42.57|42.39|42.6|42.42|42.64|42.46|42.56|42.38|59
1733055000000|2024-12-01 12:10:00|42.61|42.43|42.58|42.4|42.62|42.44|42.55|42.37|100
1733055300000|2024-12-01 12:15:00|42.59|42.41|42.53|42.35|42.63|42.45|42.53|42.35|83
1733055600000|2024-12-01 12:20:00|42.54|42.36|42.56|42.38|42.56|42.38|42.47|42.29|146
1733055900000|2024-12-01 12:25:00|42.57|42.39|42.52|42.34|42.58|42.4|42.5|42.32|90
1733056200000|2024-12-01 12:30:00|42.51|42.33|42.42|42.24|42.53|42.35|42.32|42.14|113
1733056500000|2024-12-01 12:35:00|42.43|42.25|42.41|42.23|42.44|42.26|42.36|42.18|93
1733056800000|2024-12-01 12:40:00|42.4|42.22|42.4|42.22|42.43|42.25|42.37|42.19|95
1733057100000|2024-12-01 12:45:00|42.41|42.23|42.34|42.16|42.45|42.27|42.33|42.15|72
1733057400000|2024-12-01 12:50:00|42.35|42.17|42.37|42.19|42.39|42.21|42.27|42.09|91
1733057700000|2024-12-01 12:55:00|42.38|42.2|42.36|42.18|42.44|42.26|42.3|42.12|112
1733058000000|2024-12-01 13:00:00|42.35|42.17|42.27|42.09|42.38|42.2|42.24|42.06|148
1733058300000|2024-12-01 13:05:00|42.28|42.1|42.38|42.2|42.41|42.23|42.28|42.1|125
1733058600000|2024-12-01 13:10:00|42.39|42.21|42.44|42.26|42.44|42.26|42.38|42.2|103
1733058900000|2024-12-01 13:15:00|42.43|42.25|42.51|42.33|42.51|42.33|42.4|42.22|77
1733059200000|2024-12-01 13:20:00|42.52|42.34|42.6|42.42|42.61|42.43|42.51|42.33|87
1733059500000|2024-12-01 13:25:00|42.61|42.43|42.49|42.31|42.61|42.43|42.48|42.3|104
1733059800000|2024-12-01 13:30:00|42.5|42.32|42.46|42.28|42.55|42.37|42.41|42.23|154
1733060100000|2024-12-01 13:35:00|42.47|42.29|42.51|42.33|42.51|42.33|42.43|42.25|61
1733060400000|2024-12-01 13:40:00|42.5|42.32|42.46|42.28|42.56|42.38|42.42|42.24|85
1733060700000|2024-12-01 13:45:00|42.45|42.27|42.61|42.43|42.64|42.46|42.44|42.26|163
1733061000000|2024-12-01 13:50:00|42.62|42.44|42.66|42.48|42.68|42.5|42.55|42.37|185
1733061300000|2024-12-01 13:55:00|42.65|42.47|42.74|42.56|42.75|42.57|42.65|42.47|156
1733061600000|2024-12-01 14:00:00|42.75|42.57|42.86|42.68|42.87|42.69|42.63|42.45|252
1733061900000|2024-12-01 14:05:00|42.87|42.69|42.67|42.49|42.89|42.71|42.6|42.42|196
1733062200000|2024-12-01 14:10:00|42.66|42.48|42.57|42.39|42.69|42.51|42.57|42.39|167
1733062500000|2024-12-01 14:15:00|42.58|42.4|42.57|42.39|42.61|42.43|42.47|42.29|174
1733062800000|2024-12-01 14:20:00|42.56|42.38|42.53|42.35|42.58|42.4|42.51|42.33|130
1733063100000|2024-12-01 14:25:00|42.52|42.34|42.49|42.31|42.56|42.38|42.45|42.27|148
1733063400000|2024-12-01 14:30:00|42.48|42.3|42.39|42.21|42.48|42.3|42.35|42.17|118
1733063700000|2024-12-01 14:35:00|42.38|42.2|42.57|42.39|42.59|42.41|42.38|42.2|100
1733064000000|2024-12-01 14:40:00|42.56|42.38|42.55|42.37|42.58|42.4|42.53|42.35|102
1733064300000|2024-12-01 14:45:00|42.54|42.36|42.7|42.52|42.7|42.52|42.52|42.34|165
1733064600000|2024-12-01 14:50:00|42.69|42.51|42.65|42.47|42.69|42.51|42.61|42.43|97
1733064900000|2024-12-01 14:55:00|42.66|42.48|42.68|42.5|42.68|42.5|42.59|42.41|101
1733065200000|2024-12-01 15:00:00|42.69|42.51|42.65|42.47|42.69|42.51|42.6|42.42|158
1733065500000|2024-12-01 15:05:00|42.66|42.48|42.77|42.59|42.78|42.6|42.64|42.46|173
1733065800000|2024-12-01 15:10:00|42.78|42.6|42.7|42.52|42.78|42.6|42.64|42.46|151
1733066100000|2024-12-01 15:15:00|42.71|42.53|42.66|42.48|42.72|42.54|42.61|42.43|142
1733066400000|2024-12-01 15:20:00|42.65|42.47|42.66|42.48|42.69|42.51|42.63|42.45|116
1733066700000|2024-12-01 15:25:00|42.67|42.49|42.75|42.57|42.75|42.57|42.66|42.48|68
1733067000000|2024-12-01 15:30:00|42.76|42.58|42.73|42.55|42.88|42.7|42.65|42.47|195
1733067300000|2024-12-01 15:35:00|42.74|42.56|42.85|42.67|42.85|42.67|42.7|42.52|175
1733067600000|2024-12-01 15:40:00|42.84|42.66|43.09|42.91|43.1|42.92|42.77|42.59|227
1733067900000|2024-12-01 15:45:00|43.1|42.92|42.91|42.73|43.1|42.92|42.91|42.73|244
1733068200000|2024-12-01 15:50:00|42.9|42.72|42.93|42.75|43|42.82|42.87|42.69|210
1733068500000|2024-12-01 15:55:00|42.92|42.74|42.93|42.75|42.93|42.75|42.82|42.64|193
1733068800000|2024-12-01 16:00:00|42.94|42.76|43.1|42.92|43.22|43.04|42.92|42.74|245
1733069100000|2024-12-01 16:05:00|43.11|42.93|43.41|43.23|43.63|43.45|43.1|42.92|358
1733069400000|2024-12-01 16:10:00|43.42|43.24|44.04|43.86|44.06|43.88|43.42|43.24|480
1733069700000|2024-12-01 16:15:00|44.03|43.85|43.93|43.75|44.41|44.23|43.75|43.57|575
1733070000000|2024-12-01 16:20:00|43.94|43.76|43.94|43.76|44.14|43.96|43.78|43.6|419
1733070300000|2024-12-01 16:25:00|43.95|43.77|43.81|43.63|43.95|43.77|43.71|43.53|314
1733070600000|2024-12-01 16:30:00|43.82|43.64|43.94|43.76|43.99|43.81|43.74|43.56|309
1733070900000|2024-12-01 16:35:00|43.93|43.75|44.12|43.94|44.16|43.98|43.83|43.65|319
1733071200000|2024-12-01 16:40:00|44.13|43.95|44.41|44.23|44.43|44.25|44.11|43.93|324
1733071500000|2024-12-01 16:45:00|44.42|44.24|44.2|44.02|44.44|44.26|44.13|43.95|332
1733071800000|2024-12-01 16:50:00|44.19|44.01|44.07|43.89|44.21|44.03|44.02|43.84|212
1733072100000|2024-12-01 16:55:00|44.08|43.9|43.95|43.77|44.09|43.91|43.9|43.72|181
1733072400000|2024-12-01 17:00:00|43.96|43.78|43.77|43.59|44.04|43.86|43.76|43.58|210
1733072700000|2024-12-01 17:05:00|43.78|43.6|43.58|43.4|43.78|43.6|43.38|43.2|230
1733073000000|2024-12-01 17:10:00|43.59|43.41|43.39|43.21|43.59|43.41|43.23|43.05|298
1733073300000|2024-12-01 17:15:00|43.38|43.2|43.27|43.09|43.4|43.22|43.09|42.91|343
1733073600000|2024-12-01 17:20:00|43.28|43.1|43.39|43.21|43.41|43.23|43.28|43.1|234
1733073900000|2024-12-01 17:25:00|43.38|43.2|43.21|43.03|43.42|43.24|43.19|43.01|203
1733074200000|2024-12-01 17:30:00|43.22|43.04|43.28|43.1|43.33|43.15|43.16|42.98|216
1733074500000|2024-12-01 17:35:00|43.29|43.11|43.41|43.23|43.46|43.28|43.27|43.09|240
1733074800000|2024-12-01 17:40:00|43.4|43.22|43.55|43.37|43.57|43.39|43.36|43.18|195
1733075100000|2024-12-01 17:45:00|43.56|43.38|43.61|43.43|43.7|43.52|43.55|43.37|166
1733075400000|2024-12-01 17:50:00|43.62|43.44|43.58|43.4|43.73|43.55|43.56|43.38|132
1733075700000|2024-12-01 17:55:00|43.59|43.41|43.66|43.48|43.71|43.53|43.59|43.41|88
1733076000000|2024-12-01 18:00:00|43.65|43.47|43.82|43.64|43.83|43.65|43.58|43.4|199
1733076300000|2024-12-01 18:05:00|43.83|43.65|43.91|43.73|44.02|43.84|43.81|43.63|175
1733076600000|2024-12-01 18:10:00|43.92|43.74|43.91|43.73|43.96|43.78|43.83|43.65|155
1733076900000|2024-12-01 18:15:00|43.9|43.72|43.76|43.58|43.92|43.74|43.74|43.56|197
1733077200000|2024-12-01 18:20:00|43.75|43.57|43.85|43.67|43.93|43.75|43.74|43.56|160
1733077500000|2024-12-01 18:25:00|43.86|43.68|43.82|43.64|43.89|43.71|43.74|43.56|111
1733077800000|2024-12-01 18:30:00|43.81|43.63|43.71|43.53|43.82|43.64|43.69|43.51|101
1733078100000|2024-12-01 18:35:00|43.72|43.54|43.7|43.52|43.73|43.55|43.65|43.47|153
1733078400000|2024-12-01 18:40:00|43.69|43.51|43.68|43.5|43.71|43.53|43.66|43.48|141
1733078700000|2024-12-01 18:45:00|43.67|43.49|43.7|43.52|43.72|43.54|43.61|43.43|167
1733079000000|2024-12-01 18:50:00|43.69|43.51|43.42|43.24|43.77|43.59|43.38|43.2|175
1733079300000|2024-12-01 18:55:00|43.43|43.25|43.46|43.28|43.48|43.3|43.31|43.13|217
1733079600000|2024-12-01 19:00:00|43.47|43.29|43.59|43.41|43.61|43.43|43.29|43.11|213
1733079900000|2024-12-01 19:05:00|43.58|43.4|43.51|43.33|43.64|43.46|43.47|43.29|119
1733080200000|2024-12-01 19:10:00|43.5|43.32|43.59|43.41|43.63|43.45|43.49|43.31|164
1733080500000|2024-12-01 19:15:00|43.6|43.42|43.42|43.24|43.64|43.46|43.39|43.21|250
1733080800000|2024-12-01 19:20:00|43.41|43.23|43.24|43.06|43.44|43.26|43.19|43.01|299
1733081100000|2024-12-01 19:25:00|43.25|43.07|43.3|43.12|43.32|43.14|43.14|42.96|209
1733081400000|2024-12-01 19:30:00|43.31|43.13|43.35|43.17|43.37|43.19|43.22|43.04|170
1733081700000|2024-12-01 19:35:00|43.36|43.18|43.17|42.99|43.37|43.19|43.16|42.98|142
1733082000000|2024-12-01 19:40:00|43.18|43|43.09|42.91|43.25|43.07|43.08|42.9|159
1733082300000|2024-12-01 19:45:00|43.1|42.92|42.92|42.74|43.13|42.95|42.91|42.73|256
1733082600000|2024-12-01 19:50:00|42.93|42.75|43.21|43.03|43.21|43.03|42.9|42.72|223
1733082900000|2024-12-01 19:55:00|43.2|43.02|43.27|43.09|43.3|43.12|43.17|42.99|174
1733083200000|2024-12-01 20:00:00|43.26|43.08|42.99|42.81|43.3|43.12|42.99|42.81|226
1733083500000|2024-12-01 20:05:00|42.98|42.8|42.77|42.59|43.05|42.87|42.75|42.57|256
1733083800000|2024-12-01 20:10:00|42.78|42.6|42.9|42.72|42.93|42.75|42.68|42.5|268
1733084100000|2024-12-01 20:15:00|42.91|42.73|43.02|42.84|43.06|42.88|42.81|42.63|280
1733084400000|2024-12-01 20:20:00|43.01|42.83|43.05|42.87|43.11|42.93|42.98|42.8|248
1733084700000|2024-12-01 20:25:00|43.06|42.88|43|42.82|43.19|43.01|42.86|42.68|318
1733085000000|2024-12-01 20:30:00|43.01|42.83|43.43|43.25|43.44|43.26|42.89|42.71|380
1733085300000|2024-12-01 20:35:00|43.42|43.24|43.67|43.49|43.87|43.69|43.41|43.23|333
1733085600000|2024-12-01 20:40:00|43.66|43.48|43.68|43.5|43.87|43.69|43.59|43.41|242
1733085900000|2024-12-01 20:45:00|43.67|43.49|43.97|43.59|43.98|43.62|43.64|43.4|312
1733086200000|2024-12-01 20:50:00|43.96|43.58|43.88|43.5|44.04|43.66|43.85|43.47|278
1733086500000|2024-12-01 20:55:00|43.89|43.51|43.8|43.42|43.92|43.54|43.76|43.38|198
1733086800000|2024-12-01 21:00:00|43.81|43.43|43.92|43.54|44|43.62|43.79|43.41|284
1733087100000|2024-12-01 21:05:00|43.91|43.53|43.99|43.61|44.01|43.63|43.86|43.48|256
1733087400000|2024-12-01 21:10:00|44|43.62|43.96|43.58|44.06|43.68|43.93|43.55|243
1733087700000|2024-12-01 21:15:00|43.95|43.57|44.1|43.72|44.11|43.73|43.89|43.51|219
1733088000000|2024-12-01 21:20:00|44.09|43.71|44.07|43.69|44.12|43.74|44.05|43.67|171
1733088300000|2024-12-01 21:25:00|44.08|43.7|44.36|43.98|44.42|44.04|44.07|43.69|210
1733088600000|2024-12-01 21:30:00|44.35|43.97|44.17|43.79|44.48|44.1|44.15|43.77|289
1733088900000|2024-12-01 21:35:00|44.16|43.78|44.4|44.02|44.43|44.05|44.16|43.78|288
1733089200000|2024-12-01 21:40:00|44.39|44.01|44.51|44.13|44.53|44.15|44.34|43.96|251
1733089500000|2024-12-01 21:45:00|44.5|44.12|44.85|44.47|44.93|44.55|44.5|44.12|384
1733089800000|2024-12-01 21:50:00|44.86|44.48|45.05|44.67|45.09|44.71|44.81|44.43|421
1733090100000|2024-12-01 21:55:00|45.06|44.68|45.14|44.76|45.16|44.78|45.01|44.63|296
1733090400000|2024-12-01 22:00:00|45.15|44.77|44.97|44.59|45.17|44.79|44.9|44.52|310
1733090700000|2024-12-01 22:05:00|44.96|44.58|44.77|44.59|44.96|44.65|44.63|44.37|236
1733091000000|2024-12-01 22:10:00|44.75|44.57|44.51|44.33|44.8|44.62|44.47|44.29|128
1733091300000|2024-12-01 22:15:00|44.5|44.32|44.4|44.22|44.53|44.35|44.15|43.97|169
1733091600000|2024-12-01 22:20:00|44.39|44.21|44.47|44.29|44.53|44.35|44.35|44.17|94
1733091900000|2024-12-01 22:25:00|44.45|44.27|44.32|44.14|44.48|44.3|44.27|44.09|84
1733092200000|2024-12-01 22:30:00|44.31|44.13|44.47|44.29|44.58|44.4|44.26|44.08|99
1733092500000|2024-12-01 22:35:00|44.46|44.28|44.52|44.34|44.56|44.38|44.45|44.27|49
1733093100000|2024-12-01 22:45:00|44.55|44.37|44.59|44.41|44.64|44.46|44.55|44.37|18
1733093400000|2024-12-01 22:50:00|44.58|44.4|44.37|44.19|44.58|44.4|44.37|44.19|54
1733093700000|2024-12-01 22:55:00|44.36|44.18|44.34|44.16|44.47|44.29|44.33|44.15|57
1733094000000|2024-12-01 23:00:00|44.35|44.17|44.41|44.23|44.45|44.27|44.29|44.11|123
1733094300000|2024-12-01 23:05:00|44.42|44.24|44.54|44.36|44.57|44.39|44.42|44.24|117
1733094600000|2024-12-01 23:10:00|44.53|44.35|44.42|44.24|44.58|44.4|44.37|44.19|90
1733094900000|2024-12-01 23:15:00|44.43|44.25|44.21|44.03|44.45|44.27|44.16|43.98|120
1733095200000|2024-12-01 23:20:00|44.2|44.02|44.54|44.36|44.56|44.38|44.19|44.01|105
1733095500000|2024-12-01 23:25:00|44.53|44.35|44.59|44.41|44.77|44.59|44.53|44.35|134
1733095800000|2024-12-01 23:30:00|44.6|44.42|44.44|44.26|44.64|44.46|44.43|44.25|123
1733096100000|2024-12-01 23:35:00|44.43|44.25|44.67|44.49|44.75|44.57|44.36|44.18|211
1733096400000|2024-12-01 23:40:00|44.66|44.48|44.42|44.24|44.66|44.48|44.21|44.03|160
1733096700000|2024-12-01 23:45:00|44.41|44.23|44.31|44.13|44.44|44.26|44.25|44.07|80
1733097000000|2024-12-01 23:50:00|44.14|43.96|44.12|43.94|44.15|43.97|44.08|43.9|71
1733097300000|2024-12-01 23:55:00|44.11|43.93|44.14|43.96|44.21|44.03|43.96|43.78|155
1733097600000|2024-12-02 00:00:00|44.16|43.98|44.29|44.11|44.29|44.11|44|43.82|202
1733097900000|2024-12-02 00:05:00|44.28|44.1|44.08|43.9|44.31|44.13|43.9|43.72|190
1733099100000|2024-12-02 00:25:00|44.34|44.16|44.77|44.59|44.89|44.71|44.34|44.16|150
1733099400000|2024-12-02 00:30:00|44.76|44.58|45.29|45.11|45.39|45.21|44.68|44.5|362
1733099700000|2024-12-02 00:35:00|45.28|45.1|44.97|44.79|45.43|45.25|44.97|44.79|328
1733100000000|2024-12-02 00:40:00|44.98|44.8|44.83|44.65|45.01|44.83|44.75|44.57|220
1733100300000|2024-12-02 00:45:00|44.84|44.66|44.58|44.4|44.99|44.81|44.58|44.4|220
1733100600000|2024-12-02 00:50:00|44.57|44.39|44.61|44.43|44.76|44.58|44.5|44.32|217
1733100900000|2024-12-02 00:55:00|44.62|44.44|44.75|44.57|44.97|44.79|44.59|44.41|237
1733101500000|2024-12-02 01:05:00|44.73|44.55|44.56|44.38|44.73|44.55|44.52|44.34|167
1733101800000|2024-12-02 01:10:00|44.55|44.37|44.34|44.16|44.61|44.43|44.29|44.11|161
1733102100000|2024-12-02 01:15:00|44.33|44.15|44.44|44.26|44.5|44.32|44.3|44.12|237
1733102400000|2024-12-02 01:20:00|44.43|44.25|44.77|44.59|44.82|44.64|44.34|44.16|256
1733102700000|2024-12-02 01:25:00|44.76|44.58|45.02|44.84|45.03|44.85|44.71|44.53|181
1733103000000|2024-12-02 01:30:00|45.03|44.85|45.34|45.16|45.55|45.37|44.98|44.8|306
1733103300000|2024-12-02 01:35:00|45.33|45.15|45.16|44.98|45.42|45.24|45.1|44.92|322
1733103600000|2024-12-02 01:40:00|45.17|44.99|45.04|44.86|45.22|45.04|44.89|44.71|239
1733103900000|2024-12-02 01:45:00|45.05|44.87|45.13|44.95|45.19|45.01|44.88|44.7|239
1733104200000|2024-12-02 01:50:00|45.12|44.94|45.24|45.06|45.38|45.2|45.05|44.87|220
1733104500000|2024-12-02 01:55:00|45.21|45.03|45.16|44.98|45.25|45.07|45.11|44.93|130
1733104800000|2024-12-02 02:00:00|45.15|44.97|45.11|44.93|45.34|45.16|45.09|44.91|140
1733105100000|2024-12-02 02:05:00|45.1|44.92|45.31|45.13|45.32|45.14|45.07|44.89|152
1733105400000|2024-12-02 02:10:00|45.7|45.52|46.13|45.95|46.13|45.95|45.7|45.52|6
1733105700000|2024-12-02 02:15:00|46.12|45.94|45.81|45.63|46.13|45.95|45.55|45.37|513
1733106000000|2024-12-02 02:20:00|45.79|45.61|45.71|45.53|45.85|45.67|45.49|45.31|363
1733106300000|2024-12-02 02:25:00|45.7|45.52|45.39|45.21|45.78|45.6|45.39|45.21|284
1733106600000|2024-12-02 02:30:00|45.4|45.22|45.26|45.08|45.4|45.22|45.14|44.96|254
1733106900000|2024-12-02 02:35:00|45.27|45.09|45.32|45.14|45.44|45.26|45.25|45.07|193
1733107500000|2024-12-02 02:45:00|45.55|45.37|45.99|45.81|46|45.82|45.51|45.33|175
1733107800000|2024-12-02 02:50:00|46|45.82|45.88|45.7|46.06|45.88|45.81|45.63|234
1733108100000|2024-12-02 02:55:00|45.87|45.69|45.76|45.58|45.88|45.7|45.71|45.53|58
1733108400000|2024-12-02 03:00:00|45.63|45.45|45.72|45.54|45.92|45.74|45.63|45.45|115
1733108700000|2024-12-02 03:05:00|45.73|45.55|45.91|45.73|45.91|45.73|45.55|45.37|239
1733109000000|2024-12-02 03:10:00|45.9|45.72|45.8|45.62|45.91|45.73|45.72|45.54|161
1733109300000|2024-12-02 03:15:00|45.79|45.61|45.4|45.22|45.81|45.63|45.33|45.15|229
1733109600000|2024-12-02 03:20:00|45.41|45.23|45.55|45.37|45.59|45.41|45.38|45.2|212
1733109900000|2024-12-02 03:25:00|45.54|45.36|45.76|45.58|45.76|45.58|45.47|45.29|164
1733110200000|2024-12-02 03:30:00|45.77|45.59|46.09|45.91|46.42|46.24|45.76|45.58|347
1733110500000|2024-12-02 03:35:00|46.08|45.9|45.8|45.62|46.08|45.9|45.78|45.6|184
1733110800000|2024-12-02 03:40:00|45.78|45.6|45.37|45.19|45.93|45.75|45.35|45.17|183
1733111100000|2024-12-02 03:45:00|45.38|45.2|45.09|44.91|45.55|45.37|45.06|44.88|309
1733111400000|2024-12-02 03:50:00|45.08|44.9|44.5|44.32|45.11|44.93|44.36|44.18|488
1733111700000|2024-12-02 03:55:00|44.51|44.33|44.3|44.12|44.68|44.5|44.06|43.88|520
1733112000000|2024-12-02 04:00:00|44.29|44.11|44.37|44.19|44.6|44.42|44.28|44.1|459
1733112300000|2024-12-02 04:05:00|44.38|44.2|43.89|43.71|44.46|44.28|43.57|43.39|548
1733112600000|2024-12-02 04:10:00|43.88|43.7|43.6|43.42|43.89|43.71|43.49|43.31|498
1733112900000|2024-12-02 04:15:00|43.61|43.43|43.68|43.5|43.9|43.72|43.48|43.3|429
1733113200000|2024-12-02 04:20:00|43.69|43.51|43.69|43.51|43.82|43.64|43.45|43.27|349
1733113500000|2024-12-02 04:25:00|43.7|43.52|44.1|43.92|44.14|43.96|43.7|43.52|291
1733113800000|2024-12-02 04:30:00|44.08|43.9|44.26|44.08|44.39|44.21|44|43.82|267
1733114100000|2024-12-02 04:35:00|44.27|44.09|44.16|43.98|44.28|44.1|44.04|43.86|227
1733114400000|2024-12-02 04:40:00|44.17|43.99|44.15|43.97|44.23|44.05|44.06|43.88|159
1733114700000|2024-12-02 04:45:00|44.16|43.98|43.76|43.58|44.18|44|43.7|43.52|204
1733115000000|2024-12-02 04:50:00|43.77|43.59|43.92|43.74|43.95|43.77|43.75|43.57|150
1733115300000|2024-12-02 04:55:00|43.93|43.75|44.07|43.89|44.11|43.93|43.91|43.73|139
1733115600000|2024-12-02 05:00:00|44.08|43.9|43.96|43.78|44.11|43.93|43.94|43.76|143
1733115900000|2024-12-02 05:05:00|43.97|43.79|44.2|44.02|44.23|44.05|43.89|43.71|212
1733116200000|2024-12-02 05:10:00|44.21|44.03|44.32|44.14|44.34|44.16|44.19|44.01|104
1733116500000|2024-12-02 05:15:00|44.33|44.15|44.28|44.1|44.35|44.17|44.14|43.96|149
1733116800000|2024-12-02 05:20:00|44.29|44.11|44.1|43.92|44.29|44.11|44.1|43.92|112
1733117100000|2024-12-02 05:25:00|44.11|43.93|44.07|43.89|44.16|43.98|44.02|43.84|104
1733117400000|2024-12-02 05:30:00|44.06|43.88|43.96|43.78|44.11|43.93|43.9|43.72|111
1733117700000|2024-12-02 05:35:00|43.95|43.77|43.94|43.76|43.96|43.78|43.79|43.61|144
1733118000000|2024-12-02 05:40:00|43.95|43.77|43.83|43.65|43.99|43.81|43.77|43.59|122
1733118300000|2024-12-02 05:45:00|43.85|43.67|43.9|43.72|43.95|43.77|43.72|43.54|140
1733118600000|2024-12-02 05:50:00|43.91|43.73|43.88|43.7|43.92|43.74|43.75|43.57|136
1733118900000|2024-12-02 05:55:00|43.89|43.71|44|43.82|44.05|43.87|43.86|43.68|79
1733119200000|2024-12-02 06:00:00|43.99|43.81|43.82|43.64|44.05|43.87|43.82|43.64|130
1733119500000|2024-12-02 06:05:00|43.83|43.65|43.57|43.39|43.87|43.69|43.57|43.39|171
1733119800000|2024-12-02 06:10:00|43.58|43.4|43.61|43.43|43.69|43.51|43.47|43.29|191
1733120100000|2024-12-02 06:15:00|43.62|43.44|43.58|43.4|43.77|43.59|43.56|43.38|149
1733120400000|2024-12-02 06:20:00|43.59|43.41|43.27|43.09|43.65|43.47|43.26|43.08|206
1733120700000|2024-12-02 06:25:00|43.26|43.08|43.4|43.22|43.46|43.28|43.23|43.05|132
1733121000000|2024-12-02 06:30:00|43.41|43.23|43.41|43.23|43.42|43.24|43.41|43.23|7
1733121300000|2024-12-02 06:35:00|43.42|43.24|43.59|43.41|43.64|43.46|43.3|43.12|188
1733121600000|2024-12-02 06:40:00|43.6|43.42|43.59|43.41|43.65|43.47|43.5|43.32|136
1733121900000|2024-12-02 06:45:00|43.58|43.4|43.72|43.54|43.8|43.62|43.56|43.38|174
1733122200000|2024-12-02 06:50:00|43.73|43.55|43.84|43.66|43.84|43.66|43.72|43.54|117
1733122500000|2024-12-02 06:55:00|43.86|43.68|43.83|43.65|43.88|43.7|43.76|43.58|113
1733122800000|2024-12-02 07:00:00|43.84|43.66|43.95|43.77|44.03|43.85|43.81|43.63|133
1733123100000|2024-12-02 07:05:00|43.94|43.76|44.09|43.91|44.09|43.91|43.92|43.74|118
1733123400000|2024-12-02 07:10:00|44.1|43.92|43.92|43.74|44.1|43.92|43.9|43.72|87
1733123700000|2024-12-02 07:15:00|43.93|43.75|43.64|43.46|43.96|43.78|43.61|43.43|151
1733124000000|2024-12-02 07:20:00|43.65|43.47|43.02|42.84|43.68|43.5|42.92|42.74|335
1733124300000|2024-12-02 07:25:00|43.03|42.85|43.09|42.91|43.09|42.91|42.88|42.7|264
1733124600000|2024-12-02 07:30:00|43.1|42.92|42.99|42.81|43.11|42.93|42.97|42.79|231
1733124900000|2024-12-02 07:35:00|42.98|42.8|42.94|42.76|43|42.82|42.78|42.6|172
1733125200000|2024-12-02 07:40:00|42.95|42.77|43.04|42.86|43.1|42.92|42.91|42.73|197
1733125500000|2024-12-02 07:45:00|43.03|42.85|43.07|42.89|43.09|42.91|43|42.82|174
1733125800000|2024-12-02 07:50:00|43.08|42.9|42.93|42.75|43.15|42.97|42.93|42.75|147
1733126100000|2024-12-02 07:55:00|42.94|42.76|42.96|42.78|43.05|42.87|42.89|42.71|107
1733126400000|2024-12-02 08:00:00|42.95|42.77|42.9|42.72|42.98|42.8|42.74|42.56|261
1733126700000|2024-12-02 08:05:00|42.89|42.71|42.75|42.57|42.95|42.77|42.72|42.54|113
1733127000000|2024-12-02 08:10:00|42.79|42.61|42.75|42.57|42.79|42.61|42.73|42.55|18
1733127300000|2024-12-02 08:15:00|42.76|42.58|42.05|41.87|42.85|42.67|41.95|41.77|361
1733127600000|2024-12-02 08:20:00|42.06|41.88|42.11|41.93|42.26|42.08|41.97|41.79|434
1733127900000|2024-12-02 08:25:00|42.12|41.94|41.96|41.78|42.19|42.01|41.9|41.72|370
1733128200000|2024-12-02 08:30:00|41.97|41.79|42.07|41.89|42.25|42.07|41.94|41.76|284
1733128500000|2024-12-02 08:35:00|42.06|41.88|40.8|40.62|42.13|41.95|40.39|40.21|349
1733128800000|2024-12-02 08:40:00|40.79|40.61|40.84|40.66|41.1|40.92|40.14|39.96|581
1733129100000|2024-12-02 08:45:00|40.85|40.67|41.07|40.89|41.07|40.89|40.29|40.11|619
1733129400000|2024-12-02 08:50:00|41.06|40.88|41.22|41.04|41.39|41.21|41.06|40.88|357
1733129700000|2024-12-02 08:55:00|41.21|41.03|41.05|40.87|41.28|41.1|40.87|40.69|398
1733130000000|2024-12-02 09:00:00|41.04|40.86|41.01|40.83|41.26|41.08|40.84|40.66|480
1733130300000|2024-12-02 09:05:00|41.02|40.84|41.37|41.19|41.37|41.19|40.86|40.68|343
1733130600000|2024-12-02 09:10:00|41.36|41.18|41.45|41.27|41.51|41.33|41.36|41.18|293
1733130900000|2024-12-02 09:15:00|41.44|41.26|41.3|41.12|41.61|41.43|41.29|41.11|315
1733131200000|2024-12-02 09:20:00|41.29|41.11|41.36|41.18|41.5|41.32|41.28|41.1|344
1733131500000|2024-12-02 09:25:00|41.37|41.19|41.43|41.25|41.57|41.39|41.3|41.12|231
1733132100000|2024-12-02 09:35:00|41.37|41.19|41.31|41.13|41.39|41.21|41.24|41.06|136
1733132400000|2024-12-02 09:40:00|41.32|41.14|41.2|41.02|41.38|41.2|41.1|40.92|204
1733132700000|2024-12-02 09:45:00|41.21|41.03|41.21|41.03|41.39|41.21|41.12|40.94|305
1733133000000|2024-12-02 09:50:00|41.22|41.04|41.42|41.24|41.44|41.26|41.21|41.03|206
1733133300000|2024-12-02 09:55:00|41.41|41.23|41.47|41.29|41.58|41.4|41.41|41.23|173
1733133600000|2024-12-02 10:00:00|41.48|41.3|41.23|41.05|41.49|41.31|41.2|41.02|206
1733133900000|2024-12-02 10:05:00|41.22|41.04|41.1|40.92|41.26|41.08|41.1|40.92|155
1733134200000|2024-12-02 10:10:00|41.11|40.93|41.14|40.96|41.21|41.03|41.09|40.91|160
1733134500000|2024-12-02 10:15:00|41.15|40.97|41.1|40.92|41.26|41.08|41.09|40.91|192
1733134800000|2024-12-02 10:20:00|41.11|40.93|41.08|40.9|41.25|41.07|41.06|40.88|250
1733135100000|2024-12-02 10:25:00|41.09|40.91|41.12|40.94|41.21|41.03|41.06|40.88|189
1733135400000|2024-12-02 10:30:00|41.11|40.93|40.93|40.75|41.14|40.96|40.9|40.72|203
1733135700000|2024-12-02 10:35:00|40.92|40.74|40.88|40.7|41.01|40.83|40.76|40.58|231
1733136000000|2024-12-02 10:40:00|40.89|40.71|40.76|40.58|40.91|40.73|40.69|40.51|212
1733136300000|2024-12-02 10:45:00|40.75|40.57|41.02|40.84|41.04|40.86|40.51|40.33|284
1733136600000|2024-12-02 10:50:00|41.03|40.85|40.72|40.54|41.05|40.87|40.63|40.45|244
1733136900000|2024-12-02 10:55:00|40.73|40.55|40.62|40.44|40.77|40.59|40.51|40.33|233
1733137200000|2024-12-02 11:00:00|40.63|40.45|40.66|40.48|40.88|40.7|40.52|40.34|355
1733137500000|2024-12-02 11:05:00|40.68|40.5|40.59|40.41|40.89|40.71|40.58|40.4|258
1733137800000|2024-12-02 11:10:00|40.6|40.42|40.82|40.64|40.83|40.65|40.51|40.33|216
1733138100000|2024-12-02 11:15:00|40.83|40.65|40.91|40.73|41.02|40.84|40.83|40.65|277
1733138400000|2024-12-02 11:20:00|40.9|40.72|41.06|40.88|41.18|41|40.9|40.72|214
1733138700000|2024-12-02 11:25:00|41.07|40.89|41.23|41.05|41.27|41.09|41.04|40.86|222
1733139000000|2024-12-02 11:30:00|41.22|41.04|41.24|41.06|41.28|41.1|41.15|40.97|128
1733139300000|2024-12-02 11:35:00|41.07|40.89|41.05|40.87|41.12|40.94|41.05|40.87|52
1733139600000|2024-12-02 11:40:00|41.04|40.86|41.01|40.83|41.09|40.91|40.98|40.8|182
1733139900000|2024-12-02 11:45:00|41|40.82|40.9|40.72|41.06|40.88|40.86|40.68|173
1733140200000|2024-12-02 11:50:00|40.89|40.71|40.92|40.74|41.01|40.83|40.88|40.7|157
1733140500000|2024-12-02 11:55:00|40.93|40.75|40.97|40.79|41.1|40.92|40.9|40.72|125
1733140800000|2024-12-02 12:00:00|40.94|40.76|41.05|40.87|41.08|40.9|40.83|40.65|147
1733141100000|2024-12-02 12:05:00|41.06|40.88|40.95|40.77|41.06|40.88|40.84|40.66|128
1733141400000|2024-12-02 12:10:00|40.93|40.75|41.08|40.9|41.14|40.96|40.93|40.75|91
1733141700000|2024-12-02 12:15:00|41.07|40.89|41.31|41.13|41.34|41.16|41.03|40.85|124
1733142000000|2024-12-02 12:20:00|41.3|41.12|41.36|41.18|41.38|41.2|41.25|41.07|76
1733142300000|2024-12-02 12:25:00|41.35|41.17|41.57|41.39|41.59|41.41|41.33|41.15|86
1733142600000|2024-12-02 12:30:00|41.61|41.43|41.56|41.38|41.62|41.44|41.48|41.3|105
1733142900000|2024-12-02 12:35:00|41.55|41.37|41.63|41.45|41.66|41.48|41.51|41.33|147
1733143200000|2024-12-02 12:40:00|41.64|41.46|41.43|41.25|41.64|41.46|41.42|41.24|154
1733143500000|2024-12-02 12:45:00|41.42|41.24|41.26|41.08|41.47|41.29|41.25|41.07|94
1733143800000|2024-12-02 12:50:00|41.27|41.09|41.14|40.96|41.3|41.12|41.04|40.86|166
1733144100000|2024-12-02 12:55:00|41.15|40.97|41.24|41.06|41.25|41.07|41.15|40.97|99
1733144400000|2024-12-02 13:00:00|41.23|41.05|41.31|41.13|41.35|41.17|41.16|40.98|163
1733144700000|2024-12-02 13:05:00|41.32|41.14|41.57|41.39|41.63|41.45|41.29|41.11|186
1733145000000|2024-12-02 13:10:00|41.58|41.4|41.71|41.53|41.71|41.53|41.55|41.37|191
1733145300000|2024-12-02 13:15:00|41.7|41.52|42.12|41.94|42.18|42|41.7|41.52|285
1733145600000|2024-12-02 13:20:00|42.11|41.93|42.17|41.99|42.23|42.05|42.01|41.83|198
1733145900000|2024-12-02 13:25:00|42.16|41.98|42.11|41.93|42.32|42.14|42.1|41.92|181
1733146200000|2024-12-02 13:30:00|42.1|41.92|41.98|41.8|42.17|41.99|41.98|41.8|241
1733146500000|2024-12-02 13:35:00|41.99|41.81|42.08|41.9|42.16|41.98|41.97|41.79|258
1733146800000|2024-12-02 13:40:00|42.09|41.91|41.98|41.8|42.1|41.92|41.97|41.79|235
1733147100000|2024-12-02 13:45:00|41.99|41.81|42.14|41.96|42.16|41.98|41.89|41.71|220
1733147400000|2024-12-02 13:50:00|42.13|41.95|42.1|41.92|42.16|41.98|42.09|41.91|170
1733147700000|2024-12-02 13:55:00|42.09|41.91|42.04|41.86|42.11|41.93|42|41.82|64
1733148000000|2024-12-02 14:00:00|42.24|42.06|42.27|42.09|42.27|42.09|42.21|42.03|24
1733148300000|2024-12-02 14:05:00|42.28|42.1|42.2|42.02|42.32|42.14|42.16|41.98|138
1733148600000|2024-12-02 14:10:00|42.22|42.04|41.96|41.78|42.28|42.1|41.87|41.69|183
1733148900000|2024-12-02 14:15:00|41.97|41.79|41.93|41.75|42.03|41.85|41.85|41.67|195
1733149200000|2024-12-02 14:20:00|41.94|41.76|42.04|41.86|42.09|41.91|41.94|41.76|180
1733149500000|2024-12-02 14:25:00|42.03|41.85|42.18|42|42.18|42|42.02|41.84|157
1733149800000|2024-12-02 14:30:00|42.2|42.02|42.51|42.33|42.56|42.38|42.18|42|196
1733150100000|2024-12-02 14:35:00|42.52|42.34|42.38|42.2|42.54|42.36|42.23|42.05|275
1733150400000|2024-12-02 14:40:00|42.37|42.19|42.65|42.47|42.68|42.5|42.31|42.13|260
1733150700000|2024-12-02 14:45:00|42.66|42.48|42.51|42.33|42.69|42.51|42.42|42.24|269
1733151000000|2024-12-02 14:50:00|42.5|42.32|42.38|42.2|42.67|42.49|42.35|42.17|245
1733151300000|2024-12-02 14:55:00|42.37|42.19|42.37|42.19|42.39|42.21|42.16|41.98|230
1733151600000|2024-12-02 15:00:00|42.38|42.2|42.28|42.1|42.52|42.34|42.07|41.89|250
1733151900000|2024-12-02 15:05:00|42.27|42.09|42.42|42.24|42.43|42.25|42.24|42.06|243
1733152200000|2024-12-02 15:10:00|42.41|42.23|42.41|42.23|42.5|42.32|42.28|42.1|214
1733152500000|2024-12-02 15:15:00|42.42|42.24|42.49|42.31|42.67|42.49|42.35|42.17|253
1733152800000|2024-12-02 15:20:00|42.5|42.32|42.84|42.66|42.84|42.66|42.5|42.32|262
1733153100000|2024-12-02 15:25:00|42.85|42.67|42.62|42.44|42.88|42.7|42.61|42.43|265
1733153400000|2024-12-02 15:30:00|42.54|42.36|42.53|42.35|42.57|42.39|42.5|42.32|23
1733153700000|2024-12-02 15:35:00|42.41|42.23|43.06|42.88|43.06|42.88|42.41|42.23|218
1733154000000|2024-12-02 15:40:00|43.07|42.89|43.81|43.63|43.85|43.67|43.07|42.89|409
1733154300000|2024-12-02 15:45:00|43.76|43.58|43.24|43.06|43.76|43.58|43.24|43.06|251
1733154600000|2024-12-02 15:50:00|43.25|43.07|43.44|43.26|43.5|43.32|43.13|42.95|236
1733154900000|2024-12-02 15:55:00|43.43|43.25|43.44|43.26|43.65|43.47|43.42|43.24|169
1733155200000|2024-12-02 16:00:00|43.5|43.32|43.18|43|43.58|43.4|43.18|43|318
1733155500000|2024-12-02 16:05:00|43.19|43.01|43.99|43.81|43.99|43.81|43.19|43.01|364
1733155800000|2024-12-02 16:10:00|43.97|43.79|43.95|43.77|44|43.82|43.78|43.6|306
1733156100000|2024-12-02 16:15:00|43.87|43.69|43.53|43.35|43.89|43.71|43.42|43.24|193
1733156400000|2024-12-02 16:20:00|43.54|43.36|43.36|43.18|43.57|43.39|43.21|43.03|222
1733156700000|2024-12-02 16:25:00|43.35|43.17|42.86|42.68|43.41|43.23|42.84|42.66|239
1733157000000|2024-12-02 16:30:00|42.87|42.69|43.07|42.89|43.22|43.04|42.87|42.69|335
1733157300000|2024-12-02 16:35:00|43.06|42.88|42.54|42.36|43.06|42.88|42.47|42.29|359
1733157600000|2024-12-02 16:40:00|42.56|42.38|42.43|42.25|42.56|42.38|41.82|41.64|434
1733157900000|2024-12-02 16:45:00|42.49|42.31|42.51|42.33|42.77|42.59|42.33|42.15|342
1733158200000|2024-12-02 16:50:00|42.52|42.34|42.81|42.63|42.82|42.64|42.36|42.18|379
1733158500000|2024-12-02 16:55:00|42.79|42.61|42.63|42.45|42.85|42.67|42.62|42.44|309
1733158800000|2024-12-02 17:00:00|42.59|42.41|42.78|42.6|42.9|42.72|42.47|42.29|178
1733159100000|2024-12-02 17:05:00|42.79|42.61|42.74|42.56|42.79|42.61|42.59|42.41|154
1733159400000|2024-12-02 17:10:00|42.75|42.57|42.57|42.39|42.77|42.59|42.38|42.2|206
1733159700000|2024-12-02 17:15:00|42.58|42.4|41.75|41.57|42.63|42.45|41.67|41.49|266
1733160000000|2024-12-02 17:20:00|41.76|41.58|41.98|41.8|42.01|41.83|41.63|41.45|364
1733160300000|2024-12-02 17:25:00|41.97|41.79|41.76|41.58|42.09|41.91|41.76|41.58|242
1733160600000|2024-12-02 17:30:00|41.75|41.57|41.7|41.52|41.99|41.81|41.57|41.39|284
1733160900000|2024-12-02 17:35:00|41.71|41.53|41.24|41.06|41.76|41.58|41.19|41.01|265
1733161200000|2024-12-02 17:40:00|41.25|41.07|41.62|41.44|41.63|41.45|41.24|41.06|325
1733161500000|2024-12-02 17:45:00|41.61|41.43|41.51|41.33|41.63|41.45|41.23|41.05|237
1733161800000|2024-12-02 17:50:00|41.52|41.34|41.42|41.24|41.57|41.39|41.35|41.17|251
1733162100000|2024-12-02 17:55:00|41.43|41.25|41.15|40.97|41.44|41.26|40.91|40.73|227
1733162400000|2024-12-02 18:00:00|41.23|41.05|41.68|41.5|41.73|41.55|41.2|41.02|262
1733162700000|2024-12-02 18:05:00|41.67|41.49|41.94|41.76|41.96|41.78|41.67|41.49|225
1733163000000|2024-12-02 18:10:00|41.95|41.77|41.93|41.75|41.98|41.8|41.84|41.66|255
1733163300000|2024-12-02 18:15:00|41.94|41.76|42.08|41.9|42.1|41.92|41.84|41.66|192
1733163600000|2024-12-02 18:20:00|42.06|41.88|42.02|41.84|42.06|41.88|41.88|41.7|201
1733163900000|2024-12-02 18:25:00|42.01|41.83|42.11|41.93|42.14|41.96|41.97|41.79|177
1733164200000|2024-12-02 18:30:00|42.1|41.92|42.11|41.93|42.27|42.09|42.05|41.87|189
1733164500000|2024-12-02 18:35:00|42.12|41.94|42.23|42.05|42.37|42.19|42.09|41.91|205
1733164800000|2024-12-02 18:40:00|42.25|42.07|42.35|42.17|42.48|42.3|42.22|42.04|187
1733165100000|2024-12-02 18:45:00|42.36|42.18|42.25|42.07|42.41|42.23|42.17|41.99|275
1733165400000|2024-12-02 18:50:00|42.26|42.08|42.24|42.06|42.33|42.15|42.19|42.01|222
1733165700000|2024-12-02 18:55:00|42.23|42.05|42.23|42.05|42.31|42.13|42.2|42.02|184
1733166000000|2024-12-02 19:00:00|42.22|42.04|42.13|41.95|42.23|42.05|42.03|41.85|192
1733166300000|2024-12-02 19:05:00|42.12|41.94|42.29|42.11|42.3|42.12|42.03|41.85|153
1733166600000|2024-12-02 19:10:00|42.3|42.12|42.17|41.99|42.34|42.16|42.06|41.88|203
1733166900000|2024-12-02 19:15:00|42.16|41.98|42.04|41.86|42.18|42|41.86|41.68|236
1733167200000|2024-12-02 19:20:00|42.03|41.85|42.07|41.89|42.09|41.91|41.95|41.77|167
1733167500000|2024-12-02 19:25:00|42.06|41.88|42.31|42.13|42.34|42.16|42.05|41.87|131
1733167800000|2024-12-02 19:30:00|42.3|42.12|42.54|42.36|42.65|42.47|42.27|42.09|177
1733168100000|2024-12-02 19:35:00|42.56|42.38|42.49|42.31|42.63|42.45|42.4|42.22|189
1733168400000|2024-12-02 19:40:00|42.48|42.3|42.45|42.27|42.51|42.33|42.39|42.21|151
1733168700000|2024-12-02 19:45:00|42.44|42.26|42.5|42.32|42.52|42.34|42.39|42.21|202
1733169000000|2024-12-02 19:50:00|42.51|42.33|42.53|42.35|42.58|42.4|42.46|42.28|112
1733169300000|2024-12-02 19:55:00|42.62|42.44|42.57|42.39|42.62|42.44|42.57|42.39|28
1733169600000|2024-12-02 20:00:00|42.46|42.28|42.59|42.41|42.62|42.44|42.44|42.26|95
1733169900000|2024-12-02 20:05:00|42.58|42.4|42.64|42.46|42.64|42.46|42.48|42.3|120
1733170200000|2024-12-02 20:10:00|42.63|42.45|42.72|42.54|42.78|42.6|42.62|42.44|123
1733170500000|2024-12-02 20:15:00|42.73|42.55|42.65|42.47|42.81|42.63|42.6|42.42|157
1733170800000|2024-12-02 20:20:00|42.66|42.48|42.68|42.5|42.73|42.55|42.59|42.41|130
1733171100000|2024-12-02 20:25:00|42.67|42.49|42.63|42.45|42.69|42.51|42.57|42.39|109
1733171400000|2024-12-02 20:30:00|42.62|42.44|42.72|42.54|42.73|42.55|42.53|42.35|151
1733171700000|2024-12-02 20:35:00|42.71|42.53|42.53|42.35|42.79|42.61|42.53|42.35|120
1733172000000|2024-12-02 20:40:00|42.54|42.36|42.34|42.16|42.59|42.41|42.31|42.13|118
1733172300000|2024-12-02 20:45:00|42.35|42.17|42.41|42.23|42.51|42.33|42.32|42.14|132
1733172600000|2024-12-02 20:50:00|42.4|42.22|42.42|42.24|42.46|42.28|42.25|42.07|148
1733172900000|2024-12-02 20:55:00|42.43|42.25|42.37|42.19|42.43|42.25|42.28|42.1|137
1733173200000|2024-12-02 21:00:00|42.36|42.18|42.21|42.03|42.45|42.27|42.07|41.89|175
1733173500000|2024-12-02 21:05:00|42.2|42.02|42.24|42.06|42.29|42.11|42.2|42.02|61
1733173800000|2024-12-02 21:10:00|42.23|42.05|42.27|42.09|42.28|42.1|42.23|42.05|7
1733174100000|2024-12-02 21:15:00|42.28|42.1|42.26|42.08|42.4|42.22|42.11|41.93|189
1733174400000|2024-12-02 21:20:00|42.27|42.09|42.1|41.92|42.32|42.14|42.03|41.85|225
1733174700000|2024-12-02 21:25:00|42.11|41.93|42.23|42.05|42.34|42.16|42.07|41.89|150
1733175000000|2024-12-02 21:30:00|42.24|42.06|42.1|41.92|42.31|42.13|42|41.82|224
1733175300000|2024-12-02 21:35:00|42.11|41.93|42.24|42.06|42.36|42.18|42.05|41.87|201
1733175600000|2024-12-02 21:40:00|42.25|42.07|42.21|42.03|42.33|42.15|42.2|42.02|129
1733175900000|2024-12-02 21:45:00|42.2|42.02|42.45|42.27|42.56|42.38|42.17|41.99|194
1733176200000|2024-12-02 21:50:00|42.46|42.28|42.4|42.22|42.54|42.36|42.39|42.21|138
1733176500000|2024-12-02 21:55:00|42.39|42.21|42.24|42.06|42.4|42.22|42.21|42.03|100
1733176800000|2024-12-02 22:00:00|42.23|42.05|42.24|42.06|42.3|42.12|42.15|41.97|281
1733177100000|2024-12-02 22:05:00|42.23|42.05|41.91|41.73|42.26|42.08|41.87|41.69|267
1733177400000|2024-12-02 22:10:00|41.92|41.74|42.11|41.93|42.14|41.96|41.92|41.74|208
1733177700000|2024-12-02 22:15:00|42.1|41.92|42.16|41.98|42.19|42.01|42.01|41.83|266
1733178000000|2024-12-02 22:20:00|42.17|41.99|42.32|42.14|42.38|42.2|42.15|41.97|152
1733178300000|2024-12-02 22:25:00|42.31|42.13|42.1|41.92|42.34|42.16|42.09|41.91|129
1733178600000|2024-12-02 22:30:00|42.11|41.93|41.99|41.81|42.14|41.96|41.96|41.78|150
1733178900000|2024-12-02 22:35:00|42|41.82|42.17|41.99|42.19|42.01|41.99|41.81|106
1733179200000|2024-12-02 22:40:00|42.16|41.98|42.17|41.99|42.21|42.03|42.15|41.97|82
1733179500000|2024-12-02 22:45:00|42.18|42|42.26|42.08|42.27|42.09|42.11|41.93|92
1733179800000|2024-12-02 22:50:00|42.27|42.09|42.25|42.07|42.35|42.17|42.2|42.02|107
1733180100000|2024-12-02 22:55:00|42.24|42.06|42.3|42.12|42.37|42.19|42.19|42.01|105
1733180400000|2024-12-02 23:00:00|42.31|42.13|42.5|42.32|42.6|42.42|42.24|42.06|147
1733180700000|2024-12-02 23:05:00|42.51|42.33|42.43|42.25|42.56|42.38|42.41|42.23|121
1733181000000|2024-12-02 23:10:00|42.44|42.26|42.48|42.3|42.53|42.35|42.38|42.2|92
1733181300000|2024-12-02 23:15:00|42.52|42.34|42.4|42.22|42.57|42.39|42.4|42.22|130
1733181600000|2024-12-02 23:20:00|42.41|42.23|42.3|42.12|42.42|42.24|42.3|42.12|128
1733181900000|2024-12-02 23:25:00|42.29|42.11|42.44|42.26|42.52|42.34|42.29|42.11|122
1733182200000|2024-12-02 23:30:00|42.43|42.25|42.48|42.3|42.53|42.35|42.34|42.16|126
1733182500000|2024-12-02 23:35:00|42.5|42.32|42.52|42.34|42.6|42.42|42.45|42.27|121
1733182800000|2024-12-02 23:40:00|42.53|42.35|42.58|42.4|42.61|42.43|42.49|42.31|135
1733183100000|2024-12-02 23:45:00|42.57|42.39|42.43|42.25|42.59|42.41|42.43|42.25|147
1733183400000|2024-12-02 23:50:00|42.44|42.26|42.56|42.38|42.69|42.51|42.44|42.26|168
1733183700000|2024-12-02 23:55:00|42.58|42.4|42.61|42.43|42.66|42.48|42.55|42.37|148
1733184000000|2024-12-03 00:00:00|42.56|42.38|42.61|42.43|42.61|42.43|42.55|42.37|8
1733184300000|2024-12-03 00:05:00|42.45|42.27|42.72|42.54|42.75|42.57|42.44|42.26|77
1733184600000|2024-12-03 00:10:00|42.71|42.53|42.69|42.51|43.05|42.87|42.59|42.41|252
1733184900000|2024-12-03 00:15:00|42.7|42.52|42.63|42.45|42.77|42.59|42.5|42.32|223
1733185200000|2024-12-03 00:20:00|42.62|42.44|42.35|42.17|42.69|42.51|42.31|42.13|182
1733185500000|2024-12-03 00:25:00|42.36|42.18|42.3|42.12|42.39|42.21|42.29|42.11|37
1733185800000|2024-12-03 00:30:00|42.19|42.01|42.14|41.96|42.19|42.01|42.01|41.83|48
1733186100000|2024-12-03 00:35:00|42.13|41.95|42.47|42.29|42.52|42.34|42.11|41.93|160
1733186400000|2024-12-03 00:40:00|42.46|42.28|42.31|42.13|42.47|42.29|42.29|42.11|124
1733186700000|2024-12-03 00:45:00|42.46|42.28|42.54|42.36|42.55|42.37|42.34|42.16|183
1733187000000|2024-12-03 00:50:00|42.53|42.35|42.45|42.27|42.55|42.37|42.4|42.22|239
1733187300000|2024-12-03 00:55:00|42.46|42.28|42.32|42.14|42.47|42.29|42.32|42.14|190
1733187600000|2024-12-03 01:00:00|42.33|42.15|42.21|42.03|42.39|42.21|42.19|42.01|194
1733187900000|2024-12-03 01:05:00|42.2|42.02|42.14|41.96|42.3|42.12|42.11|41.93|186
1733188200000|2024-12-03 01:10:00|42.15|41.97|42.21|42.03|42.21|42.03|42.08|41.9|211
1733188500000|2024-12-03 01:15:00|42.16|41.98|42.05|41.87|42.31|42.13|42.04|41.86|133
1733188800000|2024-12-03 01:20:00|42.04|41.86|41.86|41.68|42.04|41.86|41.78|41.6|200
1733189100000|2024-12-03 01:25:00|41.87|41.69|41.88|41.7|41.91|41.73|41.79|41.61|119
1733189400000|2024-12-03 01:30:00|41.95|41.77|42.01|41.83|42.05|41.87|41.83|41.65|205
1733189700000|2024-12-03 01:35:00|42|41.82|42.02|41.84|42.07|41.89|41.94|41.76|168
1733190000000|2024-12-03 01:40:00|42.01|41.83|41.98|41.8|42.07|41.89|41.97|41.79|120
1733190300000|2024-12-03 01:45:00|41.99|41.81|42.05|41.87|42.1|41.92|41.93|41.75|170
1733190600000|2024-12-03 01:50:00|42.07|41.89|42.08|41.9|42.21|42.03|42.06|41.88|151
1733190900000|2024-12-03 01:55:00|42.07|41.89|41.8|41.62|42.07|41.89|41.75|41.57|162
1733191200000|2024-12-03 02:00:00|41.81|41.63|41.66|41.48|41.81|41.63|41.58|41.4|151
1733191500000|2024-12-03 02:05:00|41.67|41.49|41.84|41.66|41.84|41.66|41.63|41.45|123
1733191800000|2024-12-03 02:10:00|41.85|41.67|41.82|41.64|41.88|41.7|41.79|41.61|41
1733192100000|2024-12-03 02:15:00|41.87|41.69|42.02|41.84|42.12|41.94|41.87|41.69|134
1733192400000|2024-12-03 02:20:00|42.01|41.83|42.03|41.85|42.12|41.94|42|41.82|139
1733192700000|2024-12-03 02:25:00|42.02|41.84|42.07|41.89|42.11|41.93|41.99|41.81|109
1733193000000|2024-12-03 02:30:00|42.08|41.9|42.17|41.99|42.21|42.03|42.05|41.87|147
1733193300000|2024-12-03 02:35:00|42.16|41.98|42.23|42.05|42.23|42.05|42.11|41.93|153
1733193600000|2024-12-03 02:40:00|42.22|42.04|42.36|42.18|42.36|42.18|42.2|42.02|124
1733193900000|2024-12-03 02:45:00|42.35|42.17|42.37|42.19|42.39|42.21|42.22|42.04|143
1733194200000|2024-12-03 02:50:00|42.38|42.2|42.3|42.12|42.4|42.22|42.27|42.09|105
1733194500000|2024-12-03 02:55:00|42.31|42.13|42.33|42.15|42.35|42.17|42.26|42.08|71
1733194800000|2024-12-03 03:00:00|42.34|42.16|42.34|42.16|42.38|42.2|42.21|42.03|128
1733195100000|2024-12-03 03:05:00|42.35|42.17|42.33|42.15|42.4|42.22|42.32|42.14|83
1733195400000|2024-12-03 03:10:00|42.32|42.14|42.3|42.12|42.33|42.15|42.25|42.07|106
1733195700000|2024-12-03 03:15:00|42.32|42.14|42.4|42.22|42.4|42.22|42.31|42.13|83
1733196000000|2024-12-03 03:20:00|42.39|42.21|42.32|42.14|42.42|42.24|42.23|42.05|112
1733196300000|2024-12-03 03:25:00|42.33|42.15|42.44|42.26|42.47|42.29|42.33|42.15|114
1733196600000|2024-12-03 03:30:00|42.45|42.27|42.51|42.33|42.51|42.33|42.39|42.21|93
1733196900000|2024-12-03 03:35:00|42.53|42.35|42.55|42.37|42.56|42.38|42.5|42.32|117
1733197200000|2024-12-03 03:40:00|42.54|42.36|42.58|42.4|42.6|42.42|42.45|42.27|105
1733197500000|2024-12-03 03:45:00|42.57|42.39|42.64|42.46|42.65|42.47|42.53|42.35|118
1733197800000|2024-12-03 03:50:00|42.63|42.45|42.47|42.29|42.63|42.45|42.47|42.29|99
1733198100000|2024-12-03 03:55:00|42.46|42.28|42.38|42.2|42.53|42.35|42.38|42.2|128
1733198400000|2024-12-03 04:00:00|42.37|42.19|42.29|42.11|42.41|42.23|42.22|42.04|165
1733198700000|2024-12-03 04:05:00|42.28|42.1|42.4|42.22|42.42|42.24|42.26|42.08|146
1733199000000|2024-12-03 04:10:00|42.39|42.21|42.42|42.24|42.47|42.29|42.34|42.16|135
1733199300000|2024-12-03 04:15:00|42.41|42.23|42.44|42.26|42.52|42.34|42.4|42.22|143
1733199600000|2024-12-03 04:20:00|42.45|42.27|42.54|42.36|42.6|42.42|42.43|42.25|128
1733199900000|2024-12-03 04:25:00|42.53|42.35|42.48|42.3|42.54|42.36|42.47|42.29|109
1733200200000|2024-12-03 04:30:00|42.49|42.31|42.55|42.37|42.56|42.38|42.45|42.27|130
1733200500000|2024-12-03 04:35:00|42.54|42.36|42.42|42.24|42.57|42.39|42.4|42.22|149
1733200800000|2024-12-03 04:40:00|42.41|42.23|42.43|42.25|42.54|42.36|42.35|42.17|147
1733201100000|2024-12-03 04:45:00|42.44|42.26|42.57|42.39|42.58|42.4|42.43|42.25|104
1733201400000|2024-12-03 04:50:00|42.56|42.38|42.5|42.32|42.57|42.39|42.47|42.29|114
1733201700000|2024-12-03 04:55:00|42.51|42.33|42.47|42.29|42.53|42.35|42.41|42.23|143
1733202000000|2024-12-03 05:00:00|42.48|42.3|42.5|42.32|42.54|42.36|42.37|42.19|114
1733202300000|2024-12-03 05:05:00|42.49|42.31|42.51|42.33|42.61|42.43|42.44|42.26|170
1733202600000|2024-12-03 05:10:00|42.5|42.32|42.3|42.12|42.51|42.33|42.3|42.12|121
1733202900000|2024-12-03 05:15:00|42.31|42.13|42.28|42.1|42.31|42.13|42.16|41.98|152
1733203200000|2024-12-03 05:20:00|42.27|42.09|42.38|42.2|42.4|42.22|42.24|42.06|101
1733203500000|2024-12-03 05:25:00|42.39|42.21|42.42|42.24|42.45|42.27|42.37|42.19|121
1733203800000|2024-12-03 05:30:00|42.4|42.22|42.5|42.32|42.53|42.35|42.39|42.21|132
1733204100000|2024-12-03 05:35:00|42.49|42.31|42.44|42.26|42.52|42.34|42.4|42.22|111
1733204400000|2024-12-03 05:40:00|42.43|42.25|42.46|42.28|42.52|42.34|42.39|42.21|107
1733204700000|2024-12-03 05:45:00|42.47|42.29|42.45|42.27|42.48|42.3|42.38|42.2|104
1733205000000|2024-12-03 05:50:00|42.44|42.26|42.38|42.2|42.47|42.29|42.35|42.17|95
1733205300000|2024-12-03 05:55:00|42.37|42.19|42.37|42.19|42.47|42.29|42.32|42.14|88
1733205600000|2024-12-03 06:00:00|42.38|42.2|42.42|42.24|42.45|42.27|42.36|42.18|104
1733205900000|2024-12-03 06:05:00|42.43|42.25|42.47|42.29|42.49|42.31|42.34|42.16|111
1733206200000|2024-12-03 06:10:00|42.48|42.3|42.48|42.3|42.55|42.37|42.45|42.27|132
1733206500000|2024-12-03 06:15:00|42.46|42.28|42.48|42.3|42.57|42.39|42.44|42.26|153
1733206800000|2024-12-03 06:20:00|42.47|42.29|42.56|42.38|42.56|42.38|42.41|42.23|137
1733207400000|2024-12-03 06:30:00|42.47|42.29|42.54|42.36|42.54|42.36|42.46|42.28|17
1733207700000|2024-12-03 06:35:00|42.55|42.37|42.77|42.59|42.83|42.65|42.55|42.37|128
1733208000000|2024-12-03 06:40:00|42.8|42.62|42.79|42.61|43|42.82|42.76|42.58|177
1733208300000|2024-12-03 06:45:00|42.78|42.6|42.64|42.46|42.94|42.76|42.59|42.41|148
1733208600000|2024-12-03 06:50:00|42.63|42.45|42.38|42.2|42.67|42.49|42.37|42.19|109
1733208900000|2024-12-03 06:55:00|42.37|42.19|41.87|41.69|42.4|42.22|41.68|41.5|310
1733209200000|2024-12-03 07:00:00|41.85|41.67|41.77|41.59|42.03|41.85|41.58|41.4|491
1733209500000|2024-12-03 07:05:00|41.76|41.58|41.62|41.44|41.85|41.67|41.41|41.23|468
1733209800000|2024-12-03 07:10:00|41.61|41.43|41.72|41.54|41.81|41.63|41.57|41.39|307
1733210100000|2024-12-03 07:15:00|41.73|41.55|41.47|41.29|41.84|41.66|41.29|41.11|376
1733210400000|2024-12-03 07:20:00|41.46|41.28|41.58|41.4|41.6|41.42|41.38|41.2|408
1733210700000|2024-12-03 07:25:00|41.57|41.39|41.6|41.42|41.74|41.56|41.51|41.33|246
1733211000000|2024-12-03 07:30:00|41.62|41.44|41.48|41.3|41.77|41.59|41.43|41.25|325
1733211300000|2024-12-03 07:35:00|41.49|41.31|41.44|41.26|41.53|41.35|41.38|41.2|322
1733211600000|2024-12-03 07:40:00|41.45|41.27|41.57|41.39|41.59|41.41|41.41|41.23|198
1733211900000|2024-12-03 07:45:00|41.6|41.42|41.54|41.36|41.63|41.45|41.44|41.26|100
1733212200000|2024-12-03 07:50:00|41.64|41.46|41.74|41.56|41.76|41.58|41.63|41.45|97
1733212500000|2024-12-03 07:55:00|41.73|41.55|41.78|41.6|41.85|41.67|41.72|41.54|124
1733212800000|2024-12-03 08:00:00|41.79|41.61|41.8|41.62|41.87|41.69|41.76|41.58|171
1733213100000|2024-12-03 08:05:00|41.81|41.63|42.07|41.89|42.11|41.93|41.81|41.63|133
1733213400000|2024-12-03 08:10:00|42.08|41.9|41.87|41.69|42.08|41.9|41.85|41.67|177
1733213700000|2024-12-03 08:15:00|41.88|41.7|41.88|41.7|41.99|41.81|41.78|41.6|241
1733214000000|2024-12-03 08:20:00|41.87|41.69|41.96|41.78|41.98|41.8|41.85|41.67|255
1733214300000|2024-12-03 08:25:00|41.97|41.79|41.99|41.81|42.04|41.86|41.89|41.71|230
1733214600000|2024-12-03 08:30:00|41.98|41.8|41.83|41.65|42.05|41.87|41.8|41.62|256
1733214900000|2024-12-03 08:35:00|41.82|41.64|41.76|41.58|41.82|41.64|41.76|41.58|5
1733215200000|2024-12-03 08:40:00|41.75|41.57|41.84|41.66|41.86|41.68|41.72|41.54|171
1733215500000|2024-12-03 08:45:00|41.85|41.67|41.82|41.64|41.89|41.71|41.77|41.59|234
1733215800000|2024-12-03 08:50:00|41.83|41.65|41.94|41.76|41.95|41.77|41.73|41.55|241
1733216100000|2024-12-03 08:55:00|41.93|41.75|42|41.82|42.02|41.84|41.93|41.75|127
1733216400000|2024-12-03 09:00:00|41.99|41.81|41.89|41.71|42.01|41.83|41.89|41.71|150
1733216700000|2024-12-03 09:05:00|41.9|41.72|41.9|41.72|41.95|41.77|41.79|41.61|161
1733217000000|2024-12-03 09:10:00|41.91|41.73|41.9|41.72|41.98|41.8|41.86|41.68|138
1733217300000|2024-12-03 09:15:00|41.89|41.71|41.72|41.54|41.99|41.81|41.69|41.51|197
1733217600000|2024-12-03 09:20:00|41.73|41.55|41.7|41.52|41.78|41.6|41.58|41.4|232
1733217900000|2024-12-03 09:25:00|41.71|41.53|41.75|41.57|41.79|41.61|41.67|41.49|199
1733218200000|2024-12-03 09:30:00|41.76|41.58|41.81|41.63|41.87|41.69|41.71|41.53|193
1733218500000|2024-12-03 09:35:00|41.8|41.62|41.98|41.8|41.99|41.81|41.75|41.57|218
1733218800000|2024-12-03 09:40:00|41.99|41.81|41.84|41.66|41.99|41.81|41.84|41.66|182
1733219100000|2024-12-03 09:45:00|41.85|41.67|41.79|41.61|41.95|41.77|41.75|41.57|183
1733219400000|2024-12-03 09:50:00|41.8|41.62|41.74|41.56|41.88|41.7|41.71|41.53|199
1733219700000|2024-12-03 09:55:00|41.75|41.57|41.87|41.69|41.89|41.71|41.73|41.55|166
1733220000000|2024-12-03 10:00:00|41.86|41.68|41.96|41.78|41.98|41.8|41.86|41.68|147
1733220300000|2024-12-03 10:05:00|41.95|41.77|42.02|41.84|42.02|41.84|41.92|41.74|177
1733220600000|2024-12-03 10:10:00|42.03|41.85|42.09|41.91|42.1|41.92|41.96|41.78|86
1733220900000|2024-12-03 10:15:00|42.11|41.93|42.08|41.9|42.21|42.03|42.05|41.87|102
1733221200000|2024-12-03 10:20:00|42.07|41.89|42.07|41.89|42.09|41.91|42.02|41.84|42
1733221500000|2024-12-03 10:25:00|42.06|41.88|42.02|41.84|42.07|41.89|41.96|41.78|50
1733221800000|2024-12-03 10:30:00|42.05|41.87|42.11|41.93|42.15|41.97|42.01|41.83|160
1733222100000|2024-12-03 10:35:00|42.1|41.92|42.1|41.92|42.14|41.96|42.04|41.86|193
1733222400000|2024-12-03 10:40:00|42.11|41.93|42.14|41.96|42.14|41.96|41.98|41.8|171
1733222700000|2024-12-03 10:45:00|42.1|41.92|41.77|41.59|42.1|41.92|41.75|41.57|52
1733223000000|2024-12-03 10:50:00|41.76|41.58|41.42|41.24|41.79|41.61|41.36|41.18|227
1733223300000|2024-12-03 10:55:00|41.43|41.25|41.33|41.15|41.45|41.27|41.19|41.01|249
1733223600000|2024-12-03 11:00:00|41.36|41.18|41.57|41.39|41.57|41.39|41.28|41.1|230
1733223900000|2024-12-03 11:05:00|41.56|41.38|41.65|41.47|41.65|41.47|41.46|41.28|200
1733224200000|2024-12-03 11:10:00|41.64|41.46|41.6|41.42|41.71|41.53|41.57|41.39|173
1733224500000|2024-12-03 11:15:00|41.61|41.43|41.54|41.36|41.66|41.48|41.52|41.34|239
1733224800000|2024-12-03 11:20:00|41.55|41.37|41.83|41.65|41.85|41.67|41.52|41.34|186
1733225100000|2024-12-03 11:25:00|41.82|41.64|41.71|41.53|41.82|41.64|41.68|41.5|118
1733225400000|2024-12-03 11:30:00|41.72|41.54|41.74|41.56|41.81|41.63|41.6|41.42|194
1733225700000|2024-12-03 11:35:00|41.73|41.55|41.75|41.57|41.85|41.67|41.66|41.48|184
1733226000000|2024-12-03 11:40:00|41.74|41.56|41.89|41.71|41.91|41.73|41.71|41.53|196
1733226300000|2024-12-03 11:45:00|41.88|41.7|41.93|41.75|41.94|41.76|41.84|41.66|158
1733226600000|2024-12-03 11:50:00|41.94|41.76|41.92|41.74|41.96|41.78|41.85|41.67|152
1733226900000|2024-12-03 11:55:00|41.93|41.75|41.99|41.81|42.01|41.83|41.91|41.73|164
1733227200000|2024-12-03 12:00:00|41.98|41.8|41.84|41.66|42|41.82|41.78|41.6|211
1733227500000|2024-12-03 12:05:00|41.85|41.67|41.7|41.52|41.85|41.67|41.69|41.51|201
1733227800000|2024-12-03 12:10:00|41.69|41.51|41.77|41.59|41.91|41.73|41.68|41.5|138
1733228100000|2024-12-03 12:15:00|41.78|41.6|41.73|41.55|41.78|41.6|41.63|41.45|152
1733228400000|2024-12-03 12:20:00|41.72|41.54|41.74|41.56|41.77|41.59|41.65|41.47|196
1733228700000|2024-12-03 12:25:00|41.75|41.57|41.53|41.35|41.75|41.57|41.53|41.35|116
1733229000000|2024-12-03 12:30:00|41.52|41.34|41.71|41.53|41.75|41.57|41.52|41.34|168
1733229300000|2024-12-03 12:35:00|41.7|41.52|41.69|41.51|41.73|41.55|41.6|41.42|168
1733229600000|2024-12-03 12:40:00|41.7|41.52|41.44|41.26|41.76|41.58|41.44|41.26|170
1733229900000|2024-12-03 12:45:00|41.45|41.27|41.56|41.38|41.6|41.42|41.43|41.25|161
1733230200000|2024-12-03 12:50:00|41.55|41.37|41.52|41.34|41.55|41.37|41.44|41.26|186
1733230500000|2024-12-03 12:55:00|41.51|41.33|41.53|41.35|41.65|41.47|41.48|41.3|166
1733230800000|2024-12-03 13:00:00|41.48|41.3|41.4|41.22|41.58|41.4|41.4|41.22|112
1733231100000|2024-12-03 13:05:00|41.38|41.2|41.37|41.19|41.49|41.31|41.27|41.09|222
1733231400000|2024-12-03 13:10:00|41.38|41.2|41.28|41.1|41.42|41.24|41.22|41.04|151
1733231700000|2024-12-03 13:15:00|41.34|41.16|41.35|41.17|41.47|41.29|41.22|41.04|208
1733232000000|2024-12-03 13:20:00|41.34|41.16|41.41|41.23|41.46|41.28|41.32|41.14|231
1733232300000|2024-12-03 13:25:00|41.42|41.24|41.33|41.15|41.46|41.28|41.29|41.11|165
1733232600000|2024-12-03 13:30:00|41.29|41.11|40.57|40.39|41.3|41.12|40.55|40.37|261
1733232900000|2024-12-03 13:35:00|40.58|40.4|40.73|40.55|40.79|40.61|40.39|40.21|413
1733233200000|2024-12-03 13:40:00|40.72|40.54|40.62|40.44|40.99|40.81|40.42|40.24|323
1733233500000|2024-12-03 13:45:00|40.63|40.45|40.34|40.16|40.79|40.61|40.31|40.13|419
1733233800000|2024-12-03 13:50:00|40.35|40.17|40|39.82|40.43|40.25|39.93|39.75|347
1733234100000|2024-12-03 13:55:00|40.01|39.83|39.7|39.52|40.02|39.84|39.25|39.07|533
1733234400000|2024-12-03 14:00:00|39.71|39.53|39.87|39.69|40.14|39.96|39.69|39.51|525
1733234700000|2024-12-03 14:05:00|39.86|39.68|40.45|40.27|40.49|40.31|39.84|39.66|401
1733235000000|2024-12-03 14:10:00|40.43|40.25|40.19|40.01|40.46|40.28|39.96|39.78|426
1733235300000|2024-12-03 14:15:00|40.2|40.02|40.04|39.86|40.46|40.28|40.01|39.83|285
1733235900000|2024-12-03 14:25:00|40.14|39.96|39.86|39.68|40.17|39.99|39.85|39.67|330
1733236200000|2024-12-03 14:30:00|39.85|39.67|38.92|38.74|39.92|39.74|38.92|38.74|472
1733236500000|2024-12-03 14:35:00|38.93|38.75|39.92|39.74|39.92|39.74|38.93|38.75|532
1733236800000|2024-12-03 14:40:00|39.93|39.75|40.11|39.93|40.16|39.98|39.81|39.63|406
1733237100000|2024-12-03 14:45:00|40.12|39.94|40.57|40.39|40.63|40.45|40.11|39.93|396
1733237400000|2024-12-03 14:50:00|40.56|40.38|40.65|40.47|40.89|40.71|40.51|40.33|342
1733237700000|2024-12-03 14:55:00|40.63|40.45|40.78|40.6|40.79|40.61|40.62|40.44|253
1733238000000|2024-12-03 15:00:00|40.77|40.59|40.97|40.79|41.07|40.89|40.66|40.48|261
1733238300000|2024-12-03 15:05:00|40.98|40.8|40.84|40.66|41.02|40.84|40.75|40.57|223
1733238600000|2024-12-03 15:10:00|40.85|40.67|40.88|40.7|41|40.82|40.77|40.59|227
1733238900000|2024-12-03 15:15:00|40.87|40.69|40.86|40.68|40.99|40.81|40.71|40.53|204
1733239200000|2024-12-03 15:20:00|40.85|40.67|40.91|40.73|40.94|40.76|40.56|40.38|202
1733239500000|2024-12-03 15:25:00|40.9|40.72|40.55|40.37|40.94|40.76|40.49|40.31|183
1733239800000|2024-12-03 15:30:00|40.54|40.36|40.44|40.26|40.78|40.6|40.41|40.23|224
1733240100000|2024-12-03 15:35:00|40.45|40.27|40.74|40.56|40.74|40.56|40.41|40.23|257
1733240400000|2024-12-03 15:40:00|40.73|40.55|40.6|40.42|40.91|40.73|40.45|40.27|230
1733240700000|2024-12-03 15:45:00|40.61|40.43|40.62|40.44|40.73|40.55|40.46|40.28|251
1733241000000|2024-12-03 15:50:00|40.63|40.45|40.49|40.31|40.67|40.49|40.42|40.24|191
1733241300000|2024-12-03 15:55:00|40.5|40.32|40.72|40.54|40.72|40.54|40.43|40.25|162
1733241600000|2024-12-03 16:00:00|40.71|40.53|40.93|40.75|41.02|40.84|40.6|40.42|264
1733241900000|2024-12-03 16:05:00|40.92|40.74|41.24|41.06|41.29|41.11|40.92|40.74|204
1733242200000|2024-12-03 16:10:00|41.23|41.05|40.98|40.8|41.28|41.1|40.92|40.74|158
1733242500000|2024-12-03 16:15:00|40.99|40.81|40.97|40.79|41.01|40.83|40.73|40.55|143
1733242800000|2024-12-03 16:20:00|40.99|40.81|40.92|40.74|40.99|40.81|40.74|40.56|200
1733243100000|2024-12-03 16:25:00|40.9|40.72|41.06|40.88|41.1|40.92|40.85|40.67|197
1733243400000|2024-12-03 16:30:00|41.12|40.94|41.03|40.85|41.19|41.01|40.95|40.77|217
1733243700000|2024-12-03 16:35:00|41.02|40.84|40.75|40.57|41.1|40.92|40.7|40.52|216
1733244000000|2024-12-03 16:40:00|40.74|40.56|40.81|40.63|40.85|40.67|40.71|40.53|221
1733244300000|2024-12-03 16:45:00|40.8|40.62|40.58|40.4|40.87|40.69|40.57|40.39|250
1733244600000|2024-12-03 16:50:00|40.59|40.41|40.62|40.44|40.66|40.48|40.44|40.26|206
1733244900000|2024-12-03 16:55:00|40.63|40.45|40.49|40.31|40.66|40.48|40.47|40.29|190
1733245200000|2024-12-03 17:00:00|40.48|40.3|40.41|40.23|40.6|40.42|40.36|40.18|259
1733245500000|2024-12-03 17:05:00|40.4|40.22|40.37|40.19|40.45|40.27|40.21|40.03|232
1733245800000|2024-12-03 17:10:00|40.38|40.2|40.44|40.26|40.53|40.35|40.33|40.15|235
1733246100000|2024-12-03 17:15:00|40.45|40.27|40.41|40.23|40.52|40.34|40.37|40.19|228
1733246400000|2024-12-03 17:20:00|40.4|40.22|40.16|39.98|40.47|40.29|40.16|39.98|200
1733246700000|2024-12-03 17:25:00|40.17|39.99|40.22|40.04|40.28|40.1|40.12|39.94|197
1733247000000|2024-12-03 17:30:00|40.21|40.03|40.37|40.19|40.38|40.2|40.12|39.94|217
1733247300000|2024-12-03 17:35:00|40.38|40.2|40.7|40.52|40.7|40.52|40.32|40.14|172
1733247600000|2024-12-03 17:40:00|40.69|40.51|40.71|40.53|40.78|40.6|40.68|40.5|170
1733247900000|2024-12-03 17:45:00|40.72|40.54|40.77|40.59|40.79|40.61|40.64|40.46|206
1733248200000|2024-12-03 17:50:00|40.76|40.58|40.74|40.56|40.86|40.68|40.73|40.55|177
1733248500000|2024-12-03 17:55:00|40.75|40.57|40.89|40.71|40.91|40.73|40.74|40.56|115
1733248800000|2024-12-03 18:00:00|40.9|40.72|40.91|40.73|40.94|40.76|40.83|40.65|185
1733249100000|2024-12-03 18:05:00|40.92|40.74|40.93|40.75|40.97|40.79|40.88|40.7|204
1733249400000|2024-12-03 18:10:00|40.94|40.76|40.97|40.79|41|40.82|40.88|40.7|165
1733249700000|2024-12-03 18:15:00|40.95|40.77|40.89|40.71|40.97|40.79|40.88|40.7|151
1733250000000|2024-12-03 18:20:00|40.9|40.72|40.89|40.71|41.05|40.87|40.89|40.71|185
1733250300000|2024-12-03 18:25:00|40.88|40.7|40.88|40.7|40.96|40.78|40.84|40.66|150
1733250600000|2024-12-03 18:30:00|40.87|40.69|40.97|40.79|41|40.82|40.87|40.69|141
1733250900000|2024-12-03 18:35:00|40.98|40.8|40.98|40.8|41.04|40.86|40.96|40.78|158
1733251200000|2024-12-03 18:40:00|40.97|40.79|41.03|40.85|41.05|40.87|40.96|40.78|123
1733251500000|2024-12-03 18:45:00|41.02|40.84|40.92|40.74|41.05|40.87|40.91|40.73|134
1733251800000|2024-12-03 18:50:00|40.93|40.75|41.01|40.83|41.03|40.85|40.93|40.75|144
1733252100000|2024-12-03 18:55:00|41.02|40.84|40.92|40.74|41.03|40.85|40.92|40.74|136
1733252400000|2024-12-03 19:00:00|40.93|40.75|40.78|40.6|40.93|40.75|40.75|40.57|135
1733252700000|2024-12-03 19:05:00|40.77|40.59|40.6|40.42|40.78|40.6|40.6|40.42|121
1733253000000|2024-12-03 19:10:00|40.61|40.43|40.49|40.31|40.69|40.51|40.46|40.28|164
1733253300000|2024-12-03 19:15:00|40.5|40.32|40.49|40.31|40.52|40.34|40.34|40.16|152
1733253600000|2024-12-03 19:20:00|40.48|40.3|40.57|40.39|40.65|40.47|40.47|40.29|183
1733253900000|2024-12-03 19:25:00|40.58|40.4|40.75|40.57|40.77|40.59|40.47|40.29|149
1733254200000|2024-12-03 19:30:00|40.74|40.56|40.72|40.54|40.81|40.63|40.58|40.4|173
1733254500000|2024-12-03 19:35:00|40.71|40.53|40.81|40.63|40.82|40.64|40.67|40.49|145
1733254800000|2024-12-03 19:40:00|40.8|40.62|40.86|40.68|40.87|40.69|40.79|40.61|124
1733255100000|2024-12-03 19:45:00|40.87|40.69|40.82|40.64|40.89|40.71|40.78|40.6|151
1733255400000|2024-12-03 19:50:00|40.83|40.65|40.85|40.67|40.94|40.76|40.8|40.62|150
1733255700000|2024-12-03 19:55:00|40.86|40.68|40.94|40.76|40.98|40.8|40.83|40.65|109
1733256000000|2024-12-03 20:00:00|40.95|40.77|40.95|40.77|40.97|40.79|40.87|40.69|146
1733256300000|2024-12-03 20:05:00|40.97|40.79|41.15|40.97|41.15|40.97|40.94|40.76|97
1733256600000|2024-12-03 20:10:00|41.14|40.96|41.14|40.96|41.15|40.97|41.05|40.87|126
1733256900000|2024-12-03 20:15:00|41.13|40.95|41.15|40.97|41.16|40.98|41.1|40.92|111
1733257200000|2024-12-03 20:20:00|41.14|40.96|41.08|40.9|41.19|41.01|41.01|40.83|136
1733257500000|2024-12-03 20:25:00|41.07|40.89|41.14|40.96|41.14|40.96|41.05|40.87|95
1733257800000|2024-12-03 20:30:00|41.15|40.97|41.24|41.06|41.25|41.07|41.12|40.94|99
1733258100000|2024-12-03 20:35:00|41.25|41.07|41.29|41.11|41.32|41.14|41.25|41.07|70
1733258400000|2024-12-03 20:40:00|41.28|41.1|41.18|41|41.31|41.13|41.18|41|130
1733258700000|2024-12-03 20:45:00|41.17|40.99|41.21|41.03|41.22|41.04|41.1|40.92|161
1733259000000|2024-12-03 20:50:00|41.22|41.04|41.34|41.16|41.34|41.16|41.21|41.03|86
1733259300000|2024-12-03 20:55:00|41.33|41.15|41.39|41.21|41.41|41.23|41.33|41.15|102
1733259600000|2024-12-03 21:00:00|41.38|41.2|41.4|41.22|41.45|41.27|41.35|41.17|104
1733260200000|2024-12-03 21:10:00|41.43|41.25|41.53|41.35|41.54|41.36|41.4|41.22|125
1733260500000|2024-12-03 21:15:00|41.54|41.36|41.71|41.53|41.73|41.55|41.52|41.34|118
1733260800000|2024-12-03 21:20:00|41.72|41.54|41.78|41.6|41.81|41.63|41.68|41.5|121
1733261100000|2024-12-03 21:25:00|41.77|41.59|41.64|41.46|41.81|41.63|41.6|41.42|165
1733261400000|2024-12-03 21:30:00|41.63|41.45|41.54|41.36|41.68|41.5|41.4|41.22|210
1733261700000|2024-12-03 21:35:00|41.55|41.37|41.57|41.39|41.63|41.45|41.5|41.32|159
1733262000000|2024-12-03 21:40:00|41.56|41.38|41.52|41.34|41.57|41.39|41.41|41.23|154
1733262300000|2024-12-03 21:45:00|41.54|41.36|41.44|41.26|41.55|41.37|41.42|41.24|181
1733262600000|2024-12-03 21:50:00|41.45|41.27|41.38|41.2|41.52|41.34|41.36|41.18|130
1733262900000|2024-12-03 21:55:00|41.37|41.19|41.33|41.15|41.38|41.2|41.21|41.03|144
1733263200000|2024-12-03 22:00:00|41.3|41.12|41.11|40.93|41.34|41.16|40.88|40.7|332
1733263500000|2024-12-03 22:05:00|41.1|40.92|41.19|41.01|41.21|41.03|41.08|40.9|220
1733263800000|2024-12-03 22:10:00|41.18|41|41.33|41.15|41.38|41.2|41.1|40.92|194
1733264100000|2024-12-03 22:15:00|41.34|41.16|41.34|41.16|41.4|41.22|41.27|41.09|191
1733264400000|2024-12-03 22:20:00|41.35|41.17|41.36|41.18|41.42|41.24|41.33|41.15|126
1733264700000|2024-12-03 22:25:00|41.35|41.17|41.28|41.1|41.35|41.17|41.22|41.04|175
1733265000000|2024-12-03 22:30:00|41.29|41.11|41.26|41.08|41.34|41.16|41.23|41.05|142
1733265300000|2024-12-03 22:35:00|41.25|41.07|41.34|41.16|41.35|41.17|41.22|41.04|103
1733265600000|2024-12-03 22:40:00|41.33|41.15|41.29|41.11|41.34|41.16|41.24|41.06|122
1733265900000|2024-12-03 22:45:00|41.3|41.12|41.11|40.93|41.36|41.18|41.07|40.89|154
1733266200000|2024-12-03 22:50:00|41.1|40.92|40.98|40.8|41.19|41.01|40.9|40.72|197
1733266500000|2024-12-03 22:55:00|40.97|40.79|41.15|40.97|41.15|40.97|40.9|40.72|133
1733266800000|2024-12-03 23:00:00|41.16|40.98|41.15|40.97|41.22|41.04|41.12|40.94|125
1733267100000|2024-12-03 23:05:00|41.16|40.98|41.01|40.83|41.18|41|40.93|40.75|142
1733267400000|2024-12-03 23:10:00|41.02|40.84|41.05|40.87|41.1|40.92|40.95|40.77|147
1733267700000|2024-12-03 23:15:00|41.06|40.88|41.18|41|41.23|41.05|40.99|40.81|127
1733268000000|2024-12-03 23:20:00|41.17|40.99|40.95|40.77|41.21|41.03|40.94|40.76|132
1733268300000|2024-12-03 23:25:00|40.94|40.76|40.79|40.61|41.14|40.96|40.78|40.6|153
1733268600000|2024-12-03 23:30:00|40.83|40.65|41.08|40.9|41.09|40.91|40.82|40.64|169
1733268900000|2024-12-03 23:35:00|41.07|40.89|41.11|40.93|41.17|40.99|41|40.82|136
1733269200000|2024-12-03 23:40:00|41.1|40.92|40.96|40.78|41.11|40.93|40.93|40.75|119
1733269500000|2024-12-03 23:45:00|40.95|40.77|41.03|40.85|41.05|40.87|40.88|40.7|161
1733269800000|2024-12-03 23:50:00|41.04|40.86|40.96|40.78|41.08|40.9|40.95|40.77|127
1733270100000|2024-12-03 23:55:00|40.95|40.77|40.81|40.63|40.95|40.77|40.77|40.59|117
1733270400000|2024-12-04 00:00:00|40.75|40.57|41.12|40.94|41.18|41|40.73|40.55|146
1733270700000|2024-12-04 00:05:00|41.1|40.92|41.07|40.89|41.31|41.13|41.06|40.88|184
1733271000000|2024-12-04 00:10:00|41.06|40.88|41.37|41.19|41.4|41.22|41.05|40.87|182
1733271300000|2024-12-04 00:15:00|41.38|41.2|41.39|41.21|41.55|41.37|41.23|41.05|234
1733271600000|2024-12-04 00:20:00|41.4|41.22|41.35|41.17|41.53|41.35|41.19|41.01|255
1733271900000|2024-12-04 00:25:00|41.36|41.18|41.35|41.17|41.49|41.31|41.25|41.07|167
1733272200000|2024-12-04 00:30:00|41.4|41.22|41.46|41.28|41.64|41.46|41.28|41.1|239
1733272500000|2024-12-04 00:35:00|41.47|41.29|41.18|41|41.52|41.34|41.18|41|261
1733272800000|2024-12-04 00:40:00|41.17|40.99|41.33|41.15|41.41|41.23|41.14|40.96|239
1733273100000|2024-12-04 00:45:00|41.32|41.14|41.33|41.15|41.39|41.21|41.19|41.01|226
1733273400000|2024-12-04 00:50:00|41.32|41.14|41.59|41.41|41.59|41.41|41.32|41.14|172
1733273700000|2024-12-04 00:55:00|41.6|41.42|41.53|41.35|41.6|41.42|41.45|41.27|192
1733274000000|2024-12-04 01:00:00|41.48|41.3|41.44|41.26|41.58|41.4|41.32|41.14|164
1733274300000|2024-12-04 01:05:00|41.42|41.24|41.42|41.24|41.46|41.28|41.32|41.14|154
1733274600000|2024-12-04 01:10:00|41.43|41.25|41.52|41.34|41.65|41.47|41.41|41.23|137
1733274900000|2024-12-04 01:15:00|41.56|41.38|41.62|41.44|41.66|41.48|41.44|41.26|220
1733275200000|2024-12-04 01:20:00|41.63|41.45|41.69|41.51|41.91|41.73|41.59|41.41|201
1733275500000|2024-12-04 01:25:00|41.68|41.5|41.62|41.44|41.72|41.54|41.57|41.39|149
1733275800000|2024-12-04 01:30:00|41.63|41.45|41.92|41.74|41.92|41.74|41.57|41.39|193
1733276100000|2024-12-04 01:35:00|41.91|41.73|41.98|41.8|42|41.82|41.86|41.68|189
1733276400000|2024-12-04 01:40:00|41.99|41.81|41.93|41.75|42|41.82|41.89|41.71|166
1733276700000|2024-12-04 01:45:00|41.94|41.76|41.76|41.58|41.99|41.81|41.76|41.58|181
1733277000000|2024-12-04 01:50:00|41.77|41.59|41.83|41.65|41.84|41.66|41.73|41.55|137
1733277300000|2024-12-04 01:55:00|41.82|41.64|41.73|41.55|41.82|41.64|41.69|41.51|127
1733277600000|2024-12-04 02:00:00|41.74|41.56|41.64|41.46|41.75|41.57|41.56|41.38|122
1733277900000|2024-12-04 02:05:00|41.65|41.47|41.55|41.37|41.96|41.78|41.48|41.3|208
1733278200000|2024-12-04 02:10:00|41.56|41.38|41.42|41.24|41.6|41.42|41.32|41.14|193
1733278500000|2024-12-04 02:15:00|41.43|41.25|41.51|41.33|41.52|41.34|41.27|41.09|229
1733278800000|2024-12-04 02:20:00|41.52|41.34|41.64|41.46|41.64|41.46|41.52|41.34|139
1733279100000|2024-12-04 02:25:00|41.63|41.45|41.53|41.35|41.64|41.46|41.48|41.3|168
1733279400000|2024-12-04 02:30:00|41.52|41.34|41.51|41.33|41.59|41.41|41.41|41.23|161
1733279700000|2024-12-04 02:35:00|41.52|41.34|41.43|41.25|41.55|41.37|41.41|41.23|150
1733280000000|2024-12-04 02:40:00|41.42|41.24|41.3|41.12|41.49|41.31|41.3|41.12|163
1733280300000|2024-12-04 02:45:00|41.31|41.13|41.39|41.21|41.41|41.23|41.16|40.98|177
1733280600000|2024-12-04 02:50:00|41.38|41.2|41.44|41.26|41.47|41.29|41.36|41.18|165
1733280900000|2024-12-04 02:55:00|41.43|41.25|41.39|41.21|41.45|41.27|41.35|41.17|149
1733281200000|2024-12-04 03:00:00|41.4|41.22|41.56|41.38|41.56|41.38|41.37|41.19|129
1733281500000|2024-12-04 03:05:00|41.57|41.39|41.62|41.44|41.64|41.46|41.55|41.37|103
1733281800000|2024-12-04 03:10:00|41.63|41.45|41.59|41.41|41.65|41.47|41.58|41.4|98
1733282100000|2024-12-04 03:15:00|41.6|41.42|41.6|41.42|41.72|41.54|41.58|41.4|117
1733282400000|2024-12-04 03:20:00|41.58|41.4|41.56|41.38|41.63|41.45|41.52|41.34|129
1733282700000|2024-12-04 03:25:00|41.55|41.37|41.68|41.5|41.68|41.5|41.54|41.36|102
1733283000000|2024-12-04 03:30:00|41.69|41.51|41.68|41.5|41.71|41.53|41.65|41.47|110
1733283300000|2024-12-04 03:35:00|41.69|41.51|41.77|41.59|41.79|41.61|41.66|41.48|82
1733283600000|2024-12-04 03:40:00|41.78|41.6|41.74|41.56|41.79|41.61|41.73|41.55|93
1733283900000|2024-12-04 03:45:00|41.75|41.57|41.82|41.64|41.86|41.68|41.71|41.53|120
1733284200000|2024-12-04 03:50:00|41.83|41.65|41.78|41.6|41.86|41.68|41.75|41.57|120
1733284500000|2024-12-04 03:55:00|41.77|41.59|41.71|41.53|41.77|41.59|41.7|41.52|78
1733284800000|2024-12-04 04:00:00|41.7|41.52|41.8|41.62|41.81|41.63|41.7|41.52|138
1733285100000|2024-12-04 04:05:00|41.79|41.61|41.71|41.53|41.81|41.63|41.67|41.49|105
1733285400000|2024-12-04 04:10:00|41.7|41.52|41.65|41.47|41.74|41.56|41.64|41.46|87
1733285700000|2024-12-04 04:15:00|41.66|41.48|41.71|41.53|41.73|41.55|41.62|41.44|80
1733286000000|2024-12-04 04:20:00|41.7|41.52|41.71|41.53|41.79|41.61|41.7|41.52|76
1733286300000|2024-12-04 04:25:00|41.72|41.54|41.62|41.44|41.72|41.54|41.61|41.43|55
1733286600000|2024-12-04 04:30:00|41.63|41.45|41.61|41.43|41.67|41.49|41.61|41.43|68
1733286900000|2024-12-04 04:35:00|41.62|41.44|41.67|41.49|41.67|41.49|41.61|41.43|73
1733287200000|2024-12-04 04:40:00|41.66|41.48|41.71|41.53|41.72|41.54|41.66|41.48|48
1733287500000|2024-12-04 04:45:00|41.7|41.52|41.65|41.47|41.71|41.53|41.63|41.45|73
1733287800000|2024-12-04 04:50:00|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|4
1733288100000|2024-12-04 04:55:00|41.66|41.48|41.7|41.52|41.7|41.52|41.65|41.47|39
1733288400000|2024-12-04 05:00:00|41.71|41.53|41.82|41.64|41.87|41.69|41.69|41.51|118
1733288700000|2024-12-04 05:05:00|41.83|41.65|41.73|41.55|41.84|41.66|41.65|41.47|112
1733289000000|2024-12-04 05:10:00|41.74|41.56|41.8|41.62|41.8|41.62|41.71|41.53|62
1733289300000|2024-12-04 05:15:00|41.77|41.59|41.79|41.61|41.82|41.64|41.77|41.59|11
1733289600000|2024-12-04 05:20:00|41.8|41.62|42.07|41.89|42.08|41.9|41.8|41.62|60
1733289900000|2024-12-04 05:25:00|42.06|41.88|41.97|41.79|42.07|41.89|41.95|41.77|39
1733290200000|2024-12-04 05:30:00|42.09|41.91|42.06|41.88|42.11|41.93|42.02|41.84|116
1733290500000|2024-12-04 05:35:00|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|11
1733290800000|2024-12-04 05:40:00|42.03|41.85|41.95|41.77|42.03|41.85|41.91|41.73|71
1733291100000|2024-12-04 05:45:00|41.94|41.76|41.95|41.77|42|41.82|41.92|41.74|81
1733291400000|2024-12-04 05:50:00|41.94|41.76|41.95|41.77|41.97|41.79|41.93|41.75|12
1733291700000|2024-12-04 05:55:00|41.94|41.76|42.05|41.87|42.05|41.87|41.92|41.74|80
1733292000000|2024-12-04 06:00:00|42.03|41.85|41.98|41.8|42.15|41.97|41.96|41.78|106
1733292300000|2024-12-04 06:05:00|41.97|41.79|41.86|41.68|41.98|41.8|41.81|41.63|114
1733292600000|2024-12-04 06:10:00|41.87|41.69|41.86|41.68|41.87|41.69|41.78|41.6|65
1733292900000|2024-12-04 06:15:00|41.87|41.69|41.99|41.81|42.03|41.85|41.83|41.65|90
1733293200000|2024-12-04 06:20:00|41.98|41.8|41.95|41.77|42.02|41.84|41.81|41.63|121
1733293500000|2024-12-04 06:25:00|41.94|41.76|42.05|41.87|42.05|41.87|41.9|41.72|90
1733293800000|2024-12-04 06:30:00|42.06|41.88|42.03|41.85|42.11|41.93|42.01|41.83|120
1733294100000|2024-12-04 06:35:00|42.02|41.84|42.09|41.91|42.1|41.92|42|41.82|63
1733294400000|2024-12-04 06:40:00|42.1|41.92|42|41.82|42.1|41.92|41.96|41.78|100
1733294700000|2024-12-04 06:45:00|41.94|41.76|41.99|41.81|41.99|41.81|41.91|41.73|24
1733295000000|2024-12-04 06:50:00|42|41.82|41.96|41.78|42.02|41.84|41.92|41.74|41
1733295300000|2024-12-04 06:55:00|41.95|41.77|41.99|41.81|41.99|41.81|41.89|41.71|22
1733295600000|2024-12-04 07:00:00|42|41.82|42|41.82|42.03|41.85|41.96|41.78|38
1733295900000|2024-12-04 07:05:00|42.01|41.83|41.97|41.79|42.03|41.85|41.95|41.77|29
1733296200000|2024-12-04 07:10:00|41.96|41.78|42.08|41.9|42.09|41.91|41.96|41.78|52
1733296500000|2024-12-04 07:15:00|42.13|41.95|42.35|42.17|42.39|42.21|42.12|41.94|132
1733296800000|2024-12-04 07:20:00|42.34|42.16|42.3|42.12|42.41|42.23|42.22|42.04|191
1733297100000|2024-12-04 07:25:00|42.29|42.11|42.26|42.08|42.36|42.18|42.24|42.06|172
1733297400000|2024-12-04 07:30:00|42.27|42.09|42.41|42.23|42.41|42.23|42.22|42.04|161
1733297700000|2024-12-04 07:35:00|42.38|42.2|42.32|42.14|42.38|42.2|42.27|42.09|144
1733298000000|2024-12-04 07:40:00|42.33|42.15|42.34|42.16|42.37|42.19|42.31|42.13|143
1733298300000|2024-12-04 07:45:00|42.33|42.15|42.16|41.98|42.35|42.17|42.11|41.93|181
1733298600000|2024-12-04 07:50:00|42.15|41.97|42.23|42.05|42.27|42.09|42.15|41.97|134
1733298900000|2024-12-04 07:55:00|42.22|42.04|42.23|42.05|42.27|42.09|42.19|42.01|106
1733299200000|2024-12-04 08:00:00|42.24|42.06|42.24|42.06|42.35|42.17|42.24|42.06|105
1733299500000|2024-12-04 08:05:00|42.25|42.07|42.11|41.93|42.25|42.07|42.09|41.91|143
1733299800000|2024-12-04 08:10:00|42.1|41.92|42.14|41.96|42.2|42.02|42.09|41.91|141
1733300100000|2024-12-04 08:15:00|42.13|41.95|42.16|41.98|42.17|41.99|42.07|41.89|155
1733300400000|2024-12-04 08:20:00|42.15|41.97|42.03|41.85|42.16|41.98|42.03|41.85|136
1733300700000|2024-12-04 08:25:00|42.04|41.86|42.08|41.9|42.19|42.01|42.02|41.84|134
1733301000000|2024-12-04 08:30:00|42.07|41.89|42.12|41.94|42.15|41.97|42|41.82|144
1733301300000|2024-12-04 08:35:00|42.13|41.95|42.12|41.94|42.41|42.23|42.05|41.87|216
1733301600000|2024-12-04 08:40:00|42.13|41.95|42.35|42.17|42.37|42.19|42.12|41.94|158
1733301900000|2024-12-04 08:45:00|42.34|42.16|42.17|41.99|42.47|42.29|42.06|41.88|208
1733302200000|2024-12-04 08:50:00|42.18|42|42.14|41.96|42.18|42|42.1|41.92|129
1733302500000|2024-12-04 08:55:00|42.13|41.95|42.08|41.9|42.14|41.96|42.03|41.85|83
1733302800000|2024-12-04 09:00:00|42.09|41.91|42.07|41.89|42.15|41.97|42.05|41.87|99
1733303100000|2024-12-04 09:05:00|42.06|41.88|41.99|41.81|42.07|41.89|41.98|41.8|79
1733303400000|2024-12-04 09:10:00|41.98|41.8|42|41.82|42.05|41.87|41.9|41.72|120
1733303700000|2024-12-04 09:15:00|41.96|41.78|42|41.82|42.05|41.87|41.96|41.78|117
1733304000000|2024-12-04 09:20:00|42.01|41.83|42.06|41.88|42.09|41.91|42|41.82|48
1733304300000|2024-12-04 09:25:00|42.05|41.87|42.13|41.95|42.15|41.97|42.02|41.84|69
1733304600000|2024-12-04 09:30:00|42.17|41.99|42.14|41.96|42.23|42.05|42.13|41.95|128
1733304900000|2024-12-04 09:35:00|42.13|41.95|42.15|41.97|42.16|41.98|42.04|41.86|129
1733305200000|2024-12-04 09:40:00|42.16|41.98|42.15|41.97|42.16|41.98|42.07|41.89|90
1733305500000|2024-12-04 09:45:00|42.16|41.98|42.04|41.86|42.16|41.98|42.03|41.85|103
1733305800000|2024-12-04 09:50:00|42.03|41.85|41.93|41.75|42.03|41.85|41.9|41.72|144
1733306100000|2024-12-04 09:55:00|41.92|41.74|41.95|41.77|41.99|41.81|41.91|41.73|112
1733306400000|2024-12-04 10:00:00|41.96|41.78|41.94|41.76|41.99|41.81|41.91|41.73|113
1733306700000|2024-12-04 10:05:00|41.93|41.75|41.85|41.67|41.95|41.77|41.77|41.59|148
1733307000000|2024-12-04 10:10:00|41.86|41.68|41.78|41.6|41.86|41.68|41.77|41.59|113
1733307300000|2024-12-04 10:15:00|41.79|41.61|41.87|41.69|41.94|41.76|41.78|41.6|113
1733307600000|2024-12-04 10:20:00|41.86|41.68|41.92|41.74|41.96|41.78|41.86|41.68|90
1733307900000|2024-12-04 10:25:00|41.93|41.75|41.92|41.74|41.97|41.79|41.91|41.73|77
1733308200000|2024-12-04 10:30:00|41.87|41.69|41.84|41.66|41.89|41.71|41.79|41.61|66
1733308500000|2024-12-04 10:35:00|41.85|41.67|41.72|41.54|41.89|41.71|41.71|41.53|82
1733308800000|2024-12-04 10:40:00|41.73|41.55|41.82|41.64|41.82|41.64|41.73|41.55|87
1733309100000|2024-12-04 10:45:00|41.87|41.69|41.8|41.62|41.87|41.69|41.74|41.56|91
1733309400000|2024-12-04 10:50:00|41.79|41.61|41.81|41.63|41.82|41.64|41.75|41.57|88
1733309700000|2024-12-04 10:55:00|41.82|41.64|41.86|41.68|41.86|41.68|41.76|41.58|88
1733310000000|2024-12-04 11:00:00|41.87|41.69|41.94|41.76|41.94|41.76|41.82|41.64|120
1733310300000|2024-12-04 11:05:00|41.93|41.75|41.95|41.77|42.05|41.87|41.92|41.74|104
1733310600000|2024-12-04 11:10:00|41.96|41.78|41.99|41.81|42.03|41.85|41.95|41.77|97
1733310900000|2024-12-04 11:15:00|41.98|41.8|41.9|41.72|41.99|41.81|41.86|41.68|113
1733311200000|2024-12-04 11:20:00|41.89|41.71|41.97|41.79|41.98|41.8|41.89|41.71|95
1733311500000|2024-12-04 11:25:00|41.96|41.78|42.01|41.83|42.03|41.85|41.94|41.76|86
1733311800000|2024-12-04 11:30:00|42|41.82|42.1|41.92|42.12|41.94|41.99|41.81|63
1733312100000|2024-12-04 11:35:00|42.11|41.93|42.04|41.86|42.13|41.95|42.02|41.84|83
1733312400000|2024-12-04 11:40:00|42.03|41.85|41.96|41.78|42.05|41.87|41.91|41.73|57
1733312700000|2024-12-04 11:45:00|41.95|41.77|41.9|41.72|41.95|41.77|41.89|41.71|74
1733313000000|2024-12-04 11:50:00|41.89|41.71|41.82|41.64|41.91|41.73|41.81|41.63|69
1733313300000|2024-12-04 11:55:00|41.83|41.65|41.83|41.65|41.89|41.71|41.83|41.65|74
1733313900000|2024-12-04 12:05:00|41.75|41.57|41.75|41.57|41.8|41.62|41.69|41.51|31
1733314200000|2024-12-04 12:10:00|41.74|41.56|41.46|41.28|41.74|41.56|41.42|41.24|99
1733314500000|2024-12-04 12:15:00|41.45|41.27|41.05|40.87|41.51|41.33|40.85|40.67|234
1733314800000|2024-12-04 12:20:00|41.06|40.88|41.11|40.93|41.23|41.05|41.02|40.84|295
1733315100000|2024-12-04 12:25:00|41.12|40.94|41.11|40.93|41.21|41.03|41.08|40.9|152
1733315400000|2024-12-04 12:30:00|41.16|40.98|41.32|41.14|41.38|41.2|41.07|40.89|157
1733315700000|2024-12-04 12:35:00|41.31|41.13|41.35|41.17|41.39|41.21|41.21|41.03|172
1733316000000|2024-12-04 12:40:00|41.34|41.16|41.3|41.12|41.35|41.17|41.18|41|224
1733316300000|2024-12-04 12:45:00|41.29|41.11|41.38|41.2|41.41|41.23|41.27|41.09|167
1733316600000|2024-12-04 12:50:00|41.36|41.18|41.42|41.24|41.42|41.24|41.33|41.15|100
1733316900000|2024-12-04 12:55:00|41.43|41.25|41.41|41.23|41.45|41.27|41.33|41.15|108
1733317200000|2024-12-04 13:00:00|41.42|41.24|41.29|41.11|41.44|41.26|41.26|41.08|144
1733317500000|2024-12-04 13:05:00|41.3|41.12|41.61|41.43|41.61|41.43|41.3|41.12|158
1733317800000|2024-12-04 13:10:00|41.6|41.42|41.43|41.25|41.61|41.43|41.35|41.17|163
1733318400000|2024-12-04 13:20:00|41.26|41.08|41.26|41.08|41.3|41.12|41.17|40.99|120
1733318700000|2024-12-04 13:25:00|41.25|41.07|41.27|41.09|41.32|41.14|41.23|41.05|132
1733319000000|2024-12-04 13:30:00|41.26|41.08|41.36|41.18|41.4|41.22|41.2|41.02|155
1733319300000|2024-12-04 13:35:00|41.35|41.17|41.26|41.08|41.35|41.17|41.22|41.04|179
1733319600000|2024-12-04 13:40:00|41.28|41.1|41.22|41.04|41.32|41.14|41.14|40.96|163
1733319900000|2024-12-04 13:45:00|41.23|41.05|41.16|40.98|41.35|41.17|41.13|40.95|165
1733320200000|2024-12-04 13:50:00|41.17|40.99|41.16|40.98|41.17|40.99|40.97|40.79|164
1733320500000|2024-12-04 13:55:00|41.15|40.97|41.34|41.16|41.39|41.21|41.13|40.95|156
1733320800000|2024-12-04 14:00:00|41.35|41.17|41.29|41.11|41.38|41.2|41.22|41.04|160
1733321100000|2024-12-04 14:05:00|41.3|41.12|41.13|40.95|41.35|41.17|41.11|40.93|179
1733321400000|2024-12-04 14:10:00|41.14|40.96|41.11|40.93|41.17|40.99|41.01|40.83|162
1733321700000|2024-12-04 14:15:00|41.12|40.94|41.26|41.08|41.3|41.12|41.07|40.89|163
1733322000000|2024-12-04 14:20:00|41.25|41.07|41.35|41.17|41.36|41.18|41.2|41.02|138
1733322300000|2024-12-04 14:25:00|41.34|41.16|41.43|41.25|41.44|41.26|41.32|41.14|133
1733322600000|2024-12-04 14:30:00|41.37|41.19|41.75|41.57|41.75|41.57|41.25|41.07|166
1733322900000|2024-12-04 14:35:00|41.74|41.56|41.79|41.61|41.91|41.73|41.67|41.49|171
1733323200000|2024-12-04 14:40:00|41.8|41.62|41.56|41.38|41.83|41.65|41.56|41.38|93
1733323500000|2024-12-04 14:45:00|41.57|41.39|41.63|41.45|41.63|41.45|41.44|41.26|168
1733323800000|2024-12-04 14:50:00|41.62|41.44|41.51|41.33|41.66|41.48|41.39|41.21|139
1733324100000|2024-12-04 14:55:00|41.52|41.34|41.32|41.14|41.55|41.37|41.32|41.14|126
1733324400000|2024-12-04 15:00:00|41.29|41.11|41.41|41.23|41.41|41.23|41.02|40.84|271
1733324700000|2024-12-04 15:05:00|41.4|41.22|41.52|41.34|41.56|41.38|41.35|41.17|180
1733325000000|2024-12-04 15:10:00|41.53|41.35|41.47|41.29|41.68|41.5|41.47|41.29|130
1733325300000|2024-12-04 15:15:00|41.52|41.34|41.52|41.34|41.55|41.37|41.43|41.25|231
1733325600000|2024-12-04 15:20:00|41.53|41.35|41.57|41.39|41.64|41.46|41.52|41.34|224
1733325900000|2024-12-04 15:25:00|41.58|41.4|41.66|41.48|41.7|41.52|41.57|41.39|171
1733326200000|2024-12-04 15:30:00|41.67|41.49|41.56|41.38|41.7|41.52|41.56|41.38|206
1733326500000|2024-12-04 15:35:00|41.57|41.39|41.54|41.36|41.73|41.55|41.47|41.29|186
1733326800000|2024-12-04 15:40:00|41.55|41.37|41.48|41.3|41.61|41.43|41.46|41.28|194
1733327100000|2024-12-04 15:45:00|41.49|41.31|41.67|41.49|41.7|41.52|41.45|41.27|202
1733327400000|2024-12-04 15:50:00|41.68|41.5|41.33|41.15|41.68|41.5|41.31|41.13|211
1733327700000|2024-12-04 15:55:00|41.34|41.16|41.44|41.26|41.44|41.26|41.24|41.06|166
1733328000000|2024-12-04 16:00:00|41.45|41.27|41.29|41.11|41.48|41.3|41.26|41.08|191
1733328300000|2024-12-04 16:05:00|41.28|41.1|41.25|41.07|41.38|41.2|41.17|40.99|162
1733328600000|2024-12-04 16:10:00|41.26|41.08|40.93|40.75|41.27|41.09|40.88|40.7|140
1733328900000|2024-12-04 16:15:00|40.89|40.71|40.72|40.54|41|40.82|40.59|40.41|266
1733329200000|2024-12-04 16:20:00|40.73|40.55|40.58|40.4|40.86|40.68|40.54|40.36|246
1733329500000|2024-12-04 16:25:00|40.59|40.41|40.71|40.53|40.81|40.63|40.55|40.37|247
1733329800000|2024-12-04 16:30:00|40.7|40.52|40.84|40.66|40.91|40.73|40.6|40.42|312
1733330100000|2024-12-04 16:35:00|40.83|40.65|40.56|40.38|40.83|40.65|40.54|40.36|221
1733330400000|2024-12-04 16:40:00|40.55|40.37|40.4|40.22|40.55|40.37|40.39|40.21|200
1733330700000|2024-12-04 16:45:00|40.41|40.23|40.31|40.13|40.5|40.32|40.3|40.12|293
1733331000000|2024-12-04 16:50:00|40.3|40.12|40.42|40.24|40.46|40.28|40.11|39.93|198
1733331300000|2024-12-04 16:55:00|40.43|40.25|40.3|40.12|40.48|40.3|40.29|40.11|298
1733331600000|2024-12-04 17:00:00|40.29|40.11|40.68|40.5|40.68|40.5|40.27|40.09|209
1733331900000|2024-12-04 17:05:00|40.66|40.48|40.45|40.27|40.66|40.48|40.4|40.22|274
1733332200000|2024-12-04 17:10:00|40.43|40.25|40.33|40.15|40.51|40.33|40.24|40.06|294
1733332500000|2024-12-04 17:15:00|40.32|40.14|40.48|40.3|40.56|40.38|40.27|40.09|403
1733332800000|2024-12-04 17:20:00|40.47|40.29|40.61|40.43|40.64|40.46|40.45|40.27|221
1733333100000|2024-12-04 17:25:00|40.58|40.4|40.64|40.46|40.64|40.46|40.47|40.29|219
1733333400000|2024-12-04 17:30:00|40.63|40.45|40.79|40.61|40.82|40.64|40.52|40.34|234
1733333700000|2024-12-04 17:35:00|40.78|40.6|40.78|40.6|40.84|40.66|40.72|40.54|136
1733334000000|2024-12-04 17:40:00|40.76|40.58|40.71|40.53|40.77|40.59|40.66|40.48|49
1733334300000|2024-12-04 17:45:00|40.76|40.58|40.72|40.54|40.76|40.58|40.51|40.33|185
1733334600000|2024-12-04 17:50:00|40.73|40.55|40.92|40.74|40.98|40.8|40.72|40.54|171
1733334900000|2024-12-04 17:55:00|40.93|40.75|40.96|40.78|41|40.82|40.89|40.71|168
1733335200000|2024-12-04 18:00:00|40.91|40.73|40.98|40.8|41.15|40.97|40.89|40.71|144
1733335500000|2024-12-04 18:05:00|40.97|40.79|41.11|40.93|41.19|41.01|40.97|40.79|195
1733335800000|2024-12-04 18:10:00|41.12|40.94|41.32|41.14|41.43|41.25|41.12|40.94|86
1733336100000|2024-12-04 18:15:00|41.38|41.2|41.2|41.02|41.4|41.22|41.15|40.97|225
1733336400000|2024-12-04 18:20:00|41.21|41.03|41.18|41|41.25|41.07|41.08|40.9|225
1733336700000|2024-12-04 18:25:00|41.17|40.99|41.27|41.09|41.33|41.15|41.15|40.97|204
1733337000000|2024-12-04 18:30:00|41.28|41.1|41.06|40.88|41.28|41.1|41.06|40.88|237
1733337300000|2024-12-04 18:35:00|41.05|40.87|41.22|41.04|41.23|41.05|41.02|40.84|218
1733337600000|2024-12-04 18:40:00|41.23|41.05|41.17|40.99|41.29|41.11|41.17|40.99|127
1733337900000|2024-12-04 18:45:00|41.18|41|41.31|41.13|41.35|41.17|41.18|41|174
1733338200000|2024-12-04 18:50:00|41.29|41.11|41.3|41.12|41.34|41.16|41.24|41.06|196
1733338500000|2024-12-04 18:55:00|41.31|41.13|41.36|41.18|41.41|41.23|41.31|41.13|176
1733338800000|2024-12-04 19:00:00|41.35|41.17|41.41|41.23|41.46|41.28|41.26|41.08|155
1733339100000|2024-12-04 19:05:00|41.4|41.22|41.68|41.5|41.77|41.59|41.38|41.2|188
1733339400000|2024-12-04 19:10:00|41.67|41.49|41.68|41.5|41.82|41.64|41.64|41.46|176
1733339700000|2024-12-04 19:15:00|41.69|41.51|41.92|41.74|41.93|41.75|41.68|41.5|175
1733340000000|2024-12-04 19:20:00|41.91|41.73|41.83|41.65|41.95|41.77|41.79|41.61|161
1733340300000|2024-12-04 19:25:00|41.82|41.64|41.84|41.66|41.89|41.71|41.78|41.6|139
1733340600000|2024-12-04 19:30:00|41.83|41.65|41.85|41.67|41.86|41.68|41.7|41.52|156
1733340900000|2024-12-04 19:35:00|41.84|41.66|41.75|41.57|41.87|41.69|41.72|41.54|156
1733341200000|2024-12-04 19:40:00|41.74|41.56|41.73|41.55|41.79|41.61|41.71|41.53|156
1733341500000|2024-12-04 19:45:00|41.74|41.56|41.72|41.54|41.82|41.64|41.62|41.44|164
1733341800000|2024-12-04 19:50:00|41.73|41.55|41.73|41.55|41.76|41.58|41.66|41.48|190
1733342100000|2024-12-04 19:55:00|41.74|41.56|41.76|41.58|41.84|41.66|41.72|41.54|158
1733342400000|2024-12-04 20:00:00|41.77|41.59|41.69|41.51|41.8|41.62|41.61|41.43|190
1733342700000|2024-12-04 20:05:00|41.7|41.52|41.68|41.5|41.84|41.66|41.66|41.48|187
1733343000000|2024-12-04 20:10:00|41.67|41.49|42|41.82|42.01|41.83|41.65|41.47|190
1733343300000|2024-12-04 20:15:00|42.01|41.83|42.16|41.98|42.17|41.99|42.01|41.83|139
1733343600000|2024-12-04 20:20:00|42.17|41.99|42.34|42.16|42.39|42.21|42.16|41.98|167
1733343900000|2024-12-04 20:25:00|42.35|42.17|42.08|41.9|42.53|42.35|42.08|41.9|197
1733344200000|2024-12-04 20:30:00|42.02|41.84|42.14|41.96|42.29|42.11|42.02|41.84|212
1733344500000|2024-12-04 20:35:00|42.13|41.95|42.1|41.92|42.21|42.03|41.98|41.8|202
1733344800000|2024-12-04 20:40:00|42.09|41.91|42.03|41.85|42.21|42.03|41.92|41.74|225
1733345100000|2024-12-04 20:45:00|42.04|41.86|41.9|41.72|42.04|41.86|41.78|41.6|230
1733345400000|2024-12-04 20:50:00|41.91|41.73|41.88|41.7|42.02|41.84|41.68|41.5|264
1733345700000|2024-12-04 20:55:00|41.89|41.71|42.04|41.86|42.05|41.87|41.76|41.58|256
1733346000000|2024-12-04 21:00:00|42.05|41.87|42.31|42.13|42.31|42.13|42.02|41.84|292
1733346300000|2024-12-04 21:05:00|42.32|42.14|43.04|42.86|43.04|42.86|42.3|42.12|230
1733346600000|2024-12-04 21:10:00|43.05|42.87|43.08|42.9|43.47|43.29|42.75|42.57|419
1733346900000|2024-12-04 21:15:00|43.09|42.91|43.58|43.4|43.64|43.46|42.9|42.72|492
1733347200000|2024-12-04 21:20:00|43.59|43.41|43.36|43.18|43.75|43.57|43.34|43.16|425
1733347500000|2024-12-04 21:25:00|43.35|43.17|43.22|43.04|43.46|43.28|43.15|42.97|170
1733347800000|2024-12-04 21:30:00|43.23|43.05|42.52|42.34|43.29|43.11|42.5|42.32|177
1733348100000|2024-12-04 21:35:00|42.53|42.35|42.55|42.37|42.69|42.51|42.44|42.26|188
1733348400000|2024-12-04 21:40:00|42.54|42.36|42.43|42.25|42.6|42.42|42.33|42.15|251
1733348700000|2024-12-04 21:45:00|42.48|42.3|42.34|42.16|42.68|42.5|42.19|42.01|250
1733349000000|2024-12-04 21:50:00|42.35|42.17|42.45|42.27|42.5|42.32|42.2|42.02|292
1733349300000|2024-12-04 21:55:00|42.44|42.26|42.36|42.18|42.58|42.4|42.33|42.15|278
1733349600000|2024-12-04 22:00:00|42.33|42.15|42.17|41.99|42.41|42.23|42.14|41.96|426
1733349900000|2024-12-04 22:05:00|42.18|42|42.16|41.98|42.39|42.21|42.16|41.98|318
1733350200000|2024-12-04 22:10:00|42.17|41.99|42.15|41.97|42.17|41.99|42|41.82|269
1733350500000|2024-12-04 22:15:00|42.16|41.98|42.3|42.12|42.31|42.13|42.16|41.98|266
1733350800000|2024-12-04 22:20:00|42.31|42.13|42.58|42.4|42.59|42.41|42.3|42.12|232
1733351100000|2024-12-04 22:25:00|42.59|42.41|42.59|42.41|42.65|42.47|42.45|42.27|208
1733351400000|2024-12-04 22:30:00|42.6|42.42|42.67|42.49|42.7|42.52|42.52|42.34|233
1733351700000|2024-12-04 22:35:00|42.68|42.5|42.57|42.39|42.76|42.58|42.56|42.38|206
1733352000000|2024-12-04 22:40:00|42.56|42.38|42.51|42.33|42.65|42.47|42.51|42.33|227
1733352300000|2024-12-04 22:45:00|42.52|42.34|42.47|42.29|42.52|42.34|42.41|42.23|133
1733352600000|2024-12-04 22:50:00|42.46|42.28|42.02|41.84|42.46|42.28|42.01|41.83|207
1733352900000|2024-12-04 22:55:00|42.03|41.85|41.96|41.78|42.08|41.9|41.89|41.71|198
1733353200000|2024-12-04 23:00:00|42.01|41.83|42.23|42.05|42.34|42.16|42.01|41.83|213
1733353800000|2024-12-04 23:10:00|42.51|42.33|42.52|42.34|42.61|42.43|42.44|42.26|204
1733354100000|2024-12-04 23:15:00|42.51|42.33|42.39|42.21|42.52|42.34|42.19|42.01|284
1733354400000|2024-12-04 23:20:00|42.4|42.22|42.25|42.07|42.48|42.3|42.16|41.98|273
1733354700000|2024-12-04 23:25:00|42.26|42.08|42.2|42.02|42.38|42.2|42.13|41.95|280
1733355000000|2024-12-04 23:30:00|42.21|42.03|42.61|42.43|42.64|42.46|42.21|42.03|314
1733355300000|2024-12-04 23:35:00|42.59|42.41|42.64|42.46|42.88|42.7|42.47|42.29|291
1733355600000|2024-12-04 23:40:00|42.65|42.47|42.67|42.49|42.77|42.59|42.48|42.3|292
1733355900000|2024-12-04 23:45:00|42.62|42.44|42.84|42.66|42.9|42.72|42.62|42.44|257
1733356200000|2024-12-04 23:50:00|42.83|42.65|43.3|43.12|43.3|43.12|42.83|42.65|149
1733356500000|2024-12-04 23:55:00|43.31|43.13|43.38|43.2|43.44|43.26|43.08|42.9|200
1733356800000|2024-12-05 00:00:00|43.37|43.19|43.04|42.86|43.38|43.2|42.88|42.7|296
1733357100000|2024-12-05 00:05:00|43.06|42.88|42.99|42.81|43.45|43.27|42.98|42.8|198
1733357400000|2024-12-05 00:10:00|42.97|42.79|43.02|42.84|43.29|43.11|42.97|42.79|154
1733357700000|2024-12-05 00:15:00|43.03|42.85|43.21|43.03|43.22|43.04|42.85|42.67|181
1733358000000|2024-12-05 00:20:00|43.22|43.04|43.42|43.24|43.71|43.53|43.22|43.04|231
1733358300000|2024-12-05 00:25:00|43.43|43.25|43.15|42.97|43.58|43.4|43.14|42.96|226
1733358600000|2024-12-05 00:30:00|43.14|42.96|43.06|42.88|43.24|43.06|42.92|42.74|250
1733358900000|2024-12-05 00:35:00|43.05|42.87|42.88|42.7|43.2|43.02|42.88|42.7|180
1733359200000|2024-12-05 00:40:00|42.87|42.69|42.71|42.53|43.09|42.91|42.71|42.53|126
1733359500000|2024-12-05 00:45:00|42.78|42.6|43.09|42.91|43.12|42.94|42.78|42.6|284
1733359800000|2024-12-05 00:50:00|43.1|42.92|42.89|42.71|43.11|42.93|42.77|42.59|237
1733360100000|2024-12-05 00:55:00|42.9|42.72|42.7|42.52|42.93|42.75|42.68|42.5|210
1733360400000|2024-12-05 01:00:00|42.67|42.49|42.53|42.35|42.98|42.8|42.52|42.34|205
1733360700000|2024-12-05 01:05:00|42.55|42.37|42.21|42.03|42.61|42.43|42.09|41.91|214
1733361000000|2024-12-05 01:10:00|42.2|42.02|41.25|41.07|42.23|42.05|41.1|40.92|336
1733361300000|2024-12-05 01:15:00|41.24|41.06|41.37|41.19|41.75|41.57|41.24|41.06|506
1733361600000|2024-12-05 01:20:00|41.38|41.2|41.21|41.03|41.5|41.32|40.81|40.63|577
1733361900000|2024-12-05 01:25:00|41.22|41.04|41.44|41.26|41.46|41.28|40.88|40.7|536
1733362200000|2024-12-05 01:30:00|41.43|41.25|41.44|41.26|41.5|41.32|41.22|41.04|300
1733362500000|2024-12-05 01:35:00|41.41|41.23|41.64|41.46|41.67|41.49|41.23|41.05|396
1733362800000|2024-12-05 01:40:00|41.62|41.44|41.62|41.44|41.7|41.52|41.48|41.3|349
1733363100000|2024-12-05 01:45:00|41.63|41.45|41.51|41.33|41.7|41.52|41.34|41.16|330
1733363400000|2024-12-05 01:50:00|41.52|41.34|41.3|41.12|41.52|41.34|41.23|41.05|279
1733363700000|2024-12-05 01:55:00|41.31|41.13|41.39|41.21|41.51|41.33|41.3|41.12|268
1733364000000|2024-12-05 02:00:00|41.38|41.2|41.57|41.39|41.59|41.41|41.32|41.14|297
1733364300000|2024-12-05 02:05:00|41.58|41.4|41.69|41.51|41.73|41.55|41.5|41.32|234
1733364600000|2024-12-05 02:10:00|41.68|41.5|41.72|41.54|41.73|41.55|41.47|41.29|201
1733364900000|2024-12-05 02:15:00|41.73|41.55|41.89|41.71|41.92|41.74|41.66|41.48|163
1733365200000|2024-12-05 02:20:00|41.88|41.7|41.93|41.75|41.93|41.75|41.79|41.61|169
1733365500000|2024-12-05 02:25:00|41.92|41.74|42.17|41.99|42.18|42|41.91|41.73|168
1733365800000|2024-12-05 02:30:00|42.18|42|42.56|42.38|42.7|42.52|42.15|41.97|311
1733366100000|2024-12-05 02:35:00|42.55|42.37|42.95|42.77|43.09|42.91|42.44|42.26|476
1733366400000|2024-12-05 02:40:00|42.94|42.76|43.58|43.4|43.58|43.4|42.91|42.73|587
1733366700000|2024-12-05 02:45:00|43.57|43.39|43.02|42.84|43.64|43.46|42.84|42.66|575
1733367000000|2024-12-05 02:50:00|43.01|42.83|42.95|42.77|43.05|42.87|42.39|42.21|516
1733367300000|2024-12-05 02:55:00|42.94|42.76|43.07|42.89|43.18|43|42.83|42.65|463
1733367600000|2024-12-05 03:00:00|43.08|42.9|43.4|43.22|43.42|43.24|43.08|42.9|432
1733367900000|2024-12-05 03:05:00|43.41|43.23|43.67|43.49|43.89|43.71|43.29|43.11|535
1733368200000|2024-12-05 03:10:00|43.68|43.5|43.7|43.52|43.77|43.59|43.31|43.13|477
1733368500000|2024-12-05 03:15:00|43.69|43.51|44.23|44.05|44.61|44.43|43.67|43.49|447
1733368800000|2024-12-05 03:20:00|44.21|44.03|45.31|45.13|45.31|45.13|44.17|43.99|320
1733369100000|2024-12-05 03:25:00|45.38|45.2|44.5|44.32|45.39|45.21|44.35|44.17|244
1733369400000|2024-12-05 03:30:00|44.5|44.32|43.81|43.63|44.74|44.56|43.8|43.62|280
1733369700000|2024-12-05 03:35:00|43.82|43.64|44.02|43.84|44.13|43.95|43.61|43.43|305
1733370000000|2024-12-05 03:40:00|44.01|43.83|44.25|44.07|44.38|44.2|43.78|43.6|271
1733370300000|2024-12-05 03:45:00|44.23|44.05|43.94|43.76|44.41|44.23|43.88|43.7|405
1733370600000|2024-12-05 03:50:00|43.95|43.77|44.02|43.84|44.34|44.16|43.87|43.69|421
1733370900000|2024-12-05 03:55:00|44.03|43.85|43.63|43.45|44.23|44.05|43.6|43.42|384
1733371200000|2024-12-05 04:00:00|43.64|43.46|43.98|43.8|43.99|43.81|43.6|43.42|333
1733371500000|2024-12-05 04:05:00|43.97|43.79|44.27|44.09|44.28|44.1|43.82|43.64|346
1733371800000|2024-12-05 04:10:00|44.26|44.08|44.24|44.06|44.38|44.2|44.15|43.97|302
1733372100000|2024-12-05 04:15:00|44.23|44.05|44.31|44.13|44.46|44.28|44.17|43.99|406
1733372400000|2024-12-05 04:20:00|44.3|44.12|44.41|44.23|44.65|44.47|44.19|44.01|409
1733372700000|2024-12-05 04:25:00|44.42|44.24|44.35|44.17|44.44|44.26|44.25|44.07|370
1733373000000|2024-12-05 04:30:00|44.36|44.18|44.31|44.13|44.52|44.34|44.26|44.08|372
1733373300000|2024-12-05 04:35:00|44.32|44.14|44.7|44.52|44.74|44.56|44.24|44.06|335
1733373600000|2024-12-05 04:40:00|44.71|44.53|44.72|44.54|45.06|44.88|44.71|44.53|376
1733373900000|2024-12-05 04:45:00|44.73|44.55|44.97|44.79|45.28|45.1|44.66|44.48|478
1733374200000|2024-12-05 04:50:00|44.98|44.8|45.86|45.68|45.89|45.71|44.97|44.79|453
1733374500000|2024-12-05 04:55:00|45.87|45.69|46.31|46.13|46.6|46.42|45.62|45.44|576
1733374800000|2024-12-05 05:00:00|46.32|46.14|45.88|45.7|46.55|46.37|45.71|45.53|599
1733375100000|2024-12-05 05:05:00|45.87|45.69|45.71|45.53|46.11|45.93|45.47|45.29|424
1733375400000|2024-12-05 05:10:00|45.72|45.54|45.59|45.41|45.97|45.79|45.58|45.4|437
1733375700000|2024-12-05 05:15:00|45.58|45.4|46.07|45.89|46.1|45.92|45.58|45.4|363
1733376000000|2024-12-05 05:20:00|46.06|45.88|46.01|45.83|46.07|45.89|45.72|45.54|379
1733376300000|2024-12-05 05:25:00|46|45.82|45.88|45.7|46.15|45.97|45.81|45.63|382
1733376600000|2024-12-05 05:30:00|45.89|45.71|45.4|45.22|45.9|45.72|45.36|45.18|347
1733376900000|2024-12-05 05:35:00|45.41|45.23|45.03|44.85|45.43|45.25|45.01|44.83|359
1733377200000|2024-12-05 05:40:00|45.02|44.84|44.58|44.4|45.04|44.86|44.37|44.19|486
1733377500000|2024-12-05 05:45:00|44.59|44.41|44.58|44.4|44.66|44.48|44.07|43.89|406
1733377800000|2024-12-05 05:50:00|44.57|44.39|44.76|44.58|44.89|44.71|44.57|44.39|357
1733378100000|2024-12-05 05:55:00|44.77|44.59|44.79|44.61|44.83|44.65|44.67|44.49|265
1733378400000|2024-12-05 06:00:00|44.8|44.62|44.61|44.43|44.98|44.8|44.56|44.38|303
1733378700000|2024-12-05 06:05:00|44.6|44.42|44.52|44.34|44.68|44.5|44.4|44.22|297
1733379000000|2024-12-05 06:10:00|44.53|44.35|44.23|44.05|44.59|44.41|44.21|44.03|260
1733379300000|2024-12-05 06:15:00|44.21|44.03|43.81|43.63|44.37|44.19|43.78|43.6|353
1733379600000|2024-12-05 06:20:00|43.82|43.64|43.97|43.79|43.99|43.81|43.67|43.49|341
1733380200000|2024-12-05 06:30:00|43.98|43.8|43.91|43.73|44.05|43.87|43.67|43.49|211
1733380500000|2024-12-05 06:35:00|43.9|43.72|43.82|43.64|43.95|43.77|43.69|43.51|153
1733380800000|2024-12-05 06:40:00|43.83|43.65|43.88|43.7|43.89|43.71|43.74|43.56|169
1733381100000|2024-12-05 06:45:00|43.87|43.69|43.68|43.5|43.87|43.69|43.46|43.28|256
1733381700000|2024-12-05 06:55:00|43.65|43.47|43.66|43.48|43.71|43.53|43.56|43.38|125
1733382000000|2024-12-05 07:00:00|43.67|43.49|43.84|43.66|43.93|43.75|43.65|43.47|237
1733382300000|2024-12-05 07:05:00|43.85|43.67|44.02|43.84|44.14|43.96|43.8|43.62|165
1733382600000|2024-12-05 07:10:00|44.01|43.83|43.53|43.35|44.01|43.83|43.49|43.31|321
1733382900000|2024-12-05 07:15:00|43.52|43.34|43.53|43.35|43.57|43.39|43.21|43.03|352
1733383200000|2024-12-05 07:20:00|43.52|43.34|43.7|43.52|43.75|43.57|43.49|43.31|210
1733383500000|2024-12-05 07:25:00|43.71|43.53|43.92|43.74|44.01|43.83|43.71|43.53|159
1733383800000|2024-12-05 07:30:00|43.93|43.75|44.09|43.91|44.09|43.91|43.86|43.68|185
1733384100000|2024-12-05 07:35:00|44.08|43.9|43.92|43.74|44.09|43.91|43.91|43.73|152
1733384400000|2024-12-05 07:40:00|43.93|43.75|44.2|44.02|44.22|44.04|43.88|43.7|184
1733384700000|2024-12-05 07:45:00|44.22|44.04|44.43|44.25|44.43|44.25|44.08|43.9|260
1733385000000|2024-12-05 07:50:00|44.44|44.26|44.14|43.96|44.47|44.29|44.14|43.96|299
1733385300000|2024-12-05 07:55:00|44.13|43.95|44.08|43.9|44.2|44.02|44.05|43.87|152
1733385600000|2024-12-05 08:00:00|44.09|43.91|44.27|44.09|44.29|44.11|44.06|43.88|210
1733385900000|2024-12-05 08:05:00|44.26|44.08|44.2|44.02|44.33|44.15|44.1|43.92|241
1733386200000|2024-12-05 08:10:00|44.21|44.03|44.19|44.01|44.25|44.07|44.13|43.95|154
1733386500000|2024-12-05 08:15:00|44.18|44|43.97|43.79|44.19|44.01|43.96|43.78|203
1733386800000|2024-12-05 08:20:00|43.98|43.8|44.22|44.04|44.24|44.06|43.95|43.77|135
1733387100000|2024-12-05 08:25:00|44.23|44.05|44.17|43.99|44.37|44.19|44.14|43.96|211
1733387400000|2024-12-05 08:30:00|44.12|43.94|43.91|43.73|44.22|44.04|43.89|43.71|180
1733387700000|2024-12-05 08:35:00|43.9|43.72|43.87|43.69|43.95|43.77|43.74|43.56|293
1733388000000|2024-12-05 08:40:00|43.88|43.7|43.82|43.64|44.01|43.83|43.82|43.64|173
1733388300000|2024-12-05 08:45:00|43.84|43.66|43.94|43.76|44|43.82|43.82|43.64|170
1733388600000|2024-12-05 08:50:00|43.95|43.77|43.93|43.75|44.08|43.9|43.88|43.7|145
1733388900000|2024-12-05 08:55:00|43.94|43.76|43.84|43.66|43.96|43.78|43.81|43.63|126
1733389200000|2024-12-05 09:00:00|43.89|43.71|43.67|43.49|43.94|43.76|43.66|43.48|224
1733389500000|2024-12-05 09:05:00|43.66|43.48|43.85|43.67|43.85|43.67|43.59|43.41|176
1733389800000|2024-12-05 09:10:00|43.86|43.68|44.02|43.84|44.04|43.86|43.85|43.67|156
1733390100000|2024-12-05 09:15:00|43.99|43.81|43.99|43.81|44.05|43.87|43.93|43.75|132
1733390400000|2024-12-05 09:20:00|43.96|43.78|43.97|43.79|44.01|43.83|43.92|43.74|95
1733390700000|2024-12-05 09:25:00|43.96|43.78|43.96|43.78|43.98|43.8|43.85|43.67|108
1733391000000|2024-12-05 09:30:00|43.97|43.79|43.98|43.8|44.08|43.9|43.87|43.69|147
1733391300000|2024-12-05 09:35:00|43.96|43.78|43.89|43.71|43.96|43.78|43.69|43.51|171
1733391600000|2024-12-05 09:40:00|43.9|43.72|44|43.82|44.02|43.84|43.85|43.67|119
1733391900000|2024-12-05 09:45:00|44.01|43.83|44.12|43.94|44.25|44.07|44.01|43.83|160
1733392200000|2024-12-05 09:50:00|44.11|43.93|44.17|43.99|44.18|44|44.07|43.89|113
1733392500000|2024-12-05 09:55:00|44.18|44|44.24|44.06|44.28|44.1|44.11|43.93|144
1733392800000|2024-12-05 10:00:00|44.23|44.05|44.05|43.87|44.25|44.07|44.05|43.87|143
1733393100000|2024-12-05 10:05:00|44.06|43.88|44.38|44.2|44.48|44.3|43.93|43.75|233
1733393400000|2024-12-05 10:10:00|44.37|44.19|44.3|44.12|44.43|44.25|44.19|44.01|216
1733393700000|2024-12-05 10:15:00|44.31|44.13|44.58|44.4|44.59|44.41|44.27|44.09|173
1733394000000|2024-12-05 10:20:00|44.57|44.39|44.62|44.44|44.68|44.5|44.55|44.37|61
1733394300000|2024-12-05 10:25:00|44.72|44.54|44.86|44.68|44.88|44.7|44.72|44.54|36
1733394600000|2024-12-05 10:30:00|44.87|44.69|44.64|44.46|44.89|44.71|44.59|44.41|215
1733394900000|2024-12-05 10:35:00|44.63|44.45|44.5|44.32|44.63|44.45|44.45|44.27|180
1733395200000|2024-12-05 10:40:00|44.49|44.31|44.44|44.26|44.52|44.34|44.33|44.15|149
1733395500000|2024-12-05 10:45:00|44.45|44.27|44.41|44.23|44.55|44.37|44.33|44.15|169
1733395800000|2024-12-05 10:50:00|44.39|44.21|44.46|44.28|44.53|44.35|44.37|44.19|148
1733396100000|2024-12-05 10:55:00|44.47|44.29|44.29|44.11|44.47|44.29|44.2|44.02|112
1733396400000|2024-12-05 11:00:00|44.3|44.12|44.43|44.25|44.51|44.33|44.23|44.05|177
1733396700000|2024-12-05 11:05:00|44.44|44.26|44.78|44.6|44.78|44.6|44.34|44.16|147
1733397000000|2024-12-05 11:10:00|44.77|44.59|44.81|44.63|44.83|44.65|44.64|44.46|137
1733397300000|2024-12-05 11:15:00|44.8|44.62|44.79|44.61|44.83|44.65|44.69|44.51|126
1733397600000|2024-12-05 11:20:00|44.8|44.62|44.86|44.68|44.88|44.7|44.71|44.53|163
1733397900000|2024-12-05 11:25:00|44.85|44.67|44.71|44.53|44.92|44.74|44.69|44.51|151
1733398200000|2024-12-05 11:30:00|44.7|44.52|44.7|44.52|44.78|44.6|44.66|44.48|143
1733398500000|2024-12-05 11:35:00|44.71|44.53|44.69|44.51|44.71|44.53|44.56|44.38|135
1733398800000|2024-12-05 11:40:00|44.68|44.5|44.83|44.65|44.85|44.67|44.66|44.48|95
1733399100000|2024-12-05 11:45:00|44.84|44.66|44.66|44.48|44.85|44.67|44.63|44.45|108
1733399400000|2024-12-05 11:50:00|44.67|44.49|44.6|44.42|44.69|44.51|44.56|44.38|98
1733399700000|2024-12-05 11:55:00|44.61|44.43|44.69|44.51|44.75|44.57|44.6|44.42|85
1733400000000|2024-12-05 12:00:00|44.7|44.52|44.69|44.51|44.73|44.55|44.56|44.38|130
1733400300000|2024-12-05 12:05:00|44.7|44.52|44.68|44.5|44.82|44.64|44.59|44.41|146
1733400600000|2024-12-05 12:10:00|44.67|44.49|45.01|44.83|45.05|44.87|44.65|44.47|136
1733400900000|2024-12-05 12:15:00|45.03|44.85|44.71|44.53|45.18|45|44.68|44.5|196
1733401200000|2024-12-05 12:20:00|44.72|44.54|44.84|44.66|44.84|44.66|44.69|44.51|123
1733401500000|2024-12-05 12:25:00|44.83|44.65|45|44.82|45.01|44.83|44.82|44.64|125
1733401800000|2024-12-05 12:30:00|45.01|44.83|45.12|44.94|45.13|44.95|44.81|44.63|179
1733402100000|2024-12-05 12:35:00|45.13|44.95|45.2|45.02|45.42|45.24|45.07|44.89|258
1733402400000|2024-12-05 12:40:00|45.19|45.01|45.33|45.15|45.37|45.19|45.07|44.89|187
1733402700000|2024-12-05 12:45:00|45.32|45.14|44.9|44.72|45.59|45.41|44.85|44.67|302
1733403000000|2024-12-05 12:50:00|44.91|44.73|44.84|44.66|44.97|44.79|44.59|44.41|364
1733403300000|2024-12-05 12:55:00|44.83|44.65|45.02|44.84|45.17|44.99|44.82|44.64|338
1733403600000|2024-12-05 13:00:00|45.01|44.83|44.88|44.7|45.22|45.04|44.81|44.63|222
1733403900000|2024-12-05 13:05:00|44.86|44.68|44.74|44.56|44.91|44.73|44.67|44.49|301
1733404200000|2024-12-05 13:10:00|44.75|44.57|44.9|44.72|44.95|44.77|44.68|44.5|193
1733404500000|2024-12-05 13:15:00|44.89|44.71|44.91|44.73|45.02|44.84|44.85|44.67|193
1733404800000|2024-12-05 13:20:00|44.92|44.74|44.81|44.63|44.96|44.78|44.77|44.59|138
1733405100000|2024-12-05 13:25:00|44.82|44.64|44.88|44.7|45.04|44.86|44.77|44.59|157
1733405400000|2024-12-05 13:30:00|44.89|44.71|45.17|44.99|45.21|45.03|44.88|44.7|185
1733405700000|2024-12-05 13:35:00|45.18|45|45.14|44.96|45.18|45|45.01|44.83|86
1733406000000|2024-12-05 13:40:00|45.13|44.95|45.44|45.26|45.6|45.42|45.04|44.86|151
1733406300000|2024-12-05 13:45:00|45.45|45.27|45.44|45.26|45.51|45.33|45.38|45.2|121
1733406600000|2024-12-05 13:50:00|45.43|45.25|45.29|45.11|45.44|45.26|45.09|44.91|121
1733406900000|2024-12-05 13:55:00|45.28|45.1|45.27|45.09|45.41|45.23|45.21|45.03|159
1733407200000|2024-12-05 14:00:00|45.32|45.14|45.23|45.05|45.42|45.24|45.08|44.9|223
1733407500000|2024-12-05 14:05:00|45.24|45.06|45.19|45.01|45.35|45.17|45.19|45.01|156
1733408100000|2024-12-05 14:15:00|45.28|45.1|45.63|45.45|45.64|45.46|45.25|45.07|168
1733408400000|2024-12-05 14:20:00|45.64|45.46|45.18|45|45.8|45.62|45.17|44.99|239
1733408700000|2024-12-05 14:25:00|45.19|45.01|45.02|44.84|45.25|45.07|44.8|44.62|289
1733409000000|2024-12-05 14:30:00|45.01|44.83|45.32|45.14|45.33|45.15|44.76|44.58|258
1733409300000|2024-12-05 14:35:00|45.3|45.12|45.01|44.83|45.33|45.15|44.9|44.72|281
1733409600000|2024-12-05 14:40:00|45.02|44.84|45.21|45.03|45.29|45.11|44.92|44.74|172
1733409900000|2024-12-05 14:45:00|45.2|45.02|45.35|45.17|45.53|45.35|45.19|45.01|198
1733410200000|2024-12-05 14:50:00|45.34|45.16|45.13|44.95|45.37|45.19|45.04|44.86|280
1733410500000|2024-12-05 14:55:00|45.12|44.94|45.05|44.87|45.17|44.99|44.95|44.77|162
1733410800000|2024-12-05 15:00:00|45.04|44.86|45.2|45.02|45.21|45.03|44.97|44.79|260
1733411100000|2024-12-05 15:05:00|45.21|45.03|45.2|45.02|45.32|45.14|45.11|44.93|196
1733411400000|2024-12-05 15:10:00|45.21|45.03|45.17|44.99|45.32|45.14|45.08|44.9|167
1733411700000|2024-12-05 15:15:00|45.16|44.98|44.79|44.61|45.16|44.98|44.74|44.56|316
1733412000000|2024-12-05 15:20:00|44.78|44.6|44.24|44.06|44.86|44.68|44.13|43.95|410
1733412300000|2024-12-05 15:25:00|44.25|44.07|44.13|43.95|44.44|44.26|43.74|43.56|432
1733412600000|2024-12-05 15:30:00|44.12|43.94|44.15|43.97|44.32|44.14|44.02|43.84|423
1733412900000|2024-12-05 15:35:00|44.16|43.98|43.91|43.73|44.26|44.08|43.87|43.69|368
1733413200000|2024-12-05 15:40:00|43.92|43.74|43.8|43.62|44|43.82|43.65|43.47|233
1733413500000|2024-12-05 15:45:00|43.73|43.55|43.85|43.67|44.23|44.05|43.73|43.55|315
1733413800000|2024-12-05 15:50:00|43.86|43.68|44|43.82|44.13|43.95|43.76|43.58|298
1733414100000|2024-12-05 15:55:00|44.02|43.84|44.02|43.84|44.11|43.93|43.93|43.75|249
1733414400000|2024-12-05 16:00:00|44.01|43.83|44.08|43.9|44.34|44.16|43.97|43.79|373
1733414700000|2024-12-05 16:05:00|44.09|43.91|43.96|43.78|44.14|43.96|43.81|43.63|373
1733415000000|2024-12-05 16:10:00|43.95|43.77|43.66|43.48|43.99|43.81|43.63|43.45|363
1733415300000|2024-12-05 16:15:00|43.65|43.47|44.01|43.83|44.03|43.85|43.63|43.45|279
1733415600000|2024-12-05 16:20:00|44|43.82|44.01|43.83|44.1|43.92|43.98|43.8|184
1733415900000|2024-12-05 16:25:00|44|43.82|43.86|43.68|44.02|43.84|43.86|43.68|177
1733416200000|2024-12-05 16:30:00|43.85|43.67|43.68|43.5|43.91|43.73|43.67|43.49|206
1733416500000|2024-12-05 16:35:00|43.66|43.48|43.43|43.25|43.66|43.48|43.37|43.19|337
1733416800000|2024-12-05 16:40:00|43.44|43.26|43.72|43.54|43.73|43.55|43.44|43.26|309
1733417100000|2024-12-05 16:45:00|43.73|43.55|43.84|43.66|43.95|43.77|43.63|43.45|276
1733417400000|2024-12-05 16:50:00|43.85|43.67|43.95|43.77|44.05|43.87|43.81|43.63|205
1733417700000|2024-12-05 16:55:00|43.96|43.78|43.87|43.69|43.97|43.79|43.85|43.67|173
1733418000000|2024-12-05 17:00:00|43.88|43.7|43.83|43.65|43.94|43.76|43.72|43.54|225
1733418300000|2024-12-05 17:05:00|43.84|43.66|44.02|43.84|44.07|43.89|43.77|43.59|198
1733418600000|2024-12-05 17:10:00|44.03|43.85|43.83|43.65|44.04|43.86|43.82|43.64|180
1733418900000|2024-12-05 17:15:00|43.84|43.66|44.11|43.93|44.12|43.94|43.77|43.59|205
1733419200000|2024-12-05 17:20:00|44.12|43.94|44.06|43.88|44.18|44|44.01|43.83|204
1733419500000|2024-12-05 17:25:00|44.05|43.87|44.01|43.83|44.12|43.94|43.95|43.77|204
1733419800000|2024-12-05 17:30:00|44|43.82|44.06|43.88|44.24|44.06|43.97|43.79|253
1733420100000|2024-12-05 17:35:00|44.07|43.89|44.21|44.03|44.25|44.07|44.04|43.86|240
1733420400000|2024-12-05 17:40:00|44.2|44.02|44.26|44.08|44.34|44.16|44.19|44.01|175
1733420700000|2024-12-05 17:45:00|44.25|44.07|44.35|44.17|44.36|44.18|44.15|43.97|225
1733421000000|2024-12-05 17:50:00|44.36|44.18|44.47|44.29|44.48|44.3|44.35|44.17|135
1733421300000|2024-12-05 17:55:00|44.46|44.28|44.58|44.4|44.6|44.42|44.41|44.23|117
1733421600000|2024-12-05 18:00:00|44.43|44.25|44.4|44.22|44.43|44.25|44.28|44.1|20
1733421900000|2024-12-05 18:05:00|44.41|44.23|44.57|44.39|44.58|44.4|44.38|44.2|179
1733422200000|2024-12-05 18:10:00|44.58|44.4|44.52|44.34|44.58|44.4|44.48|44.3|130
1733422500000|2024-12-05 18:15:00|44.51|44.33|44.52|44.34|44.67|44.49|44.42|44.24|240
1733422800000|2024-12-05 18:20:00|44.51|44.33|44.41|44.23|44.66|44.48|44.36|44.18|206
1733423100000|2024-12-05 18:25:00|44.4|44.22|44.47|44.29|44.5|44.32|44.31|44.13|182
1733423400000|2024-12-05 18:30:00|44.46|44.28|44.36|44.18|44.5|44.32|44.36|44.18|185
1733423700000|2024-12-05 18:35:00|44.37|44.19|44.4|44.22|44.4|44.22|44.22|44.04|155
1733424000000|2024-12-05 18:40:00|44.41|44.23|44.4|44.22|44.48|44.3|44.36|44.18|120
1733424300000|2024-12-05 18:45:00|44.39|44.21|44.12|43.94|44.44|44.26|44.09|43.91|157
1733424600000|2024-12-05 18:50:00|44.13|43.95|44.08|43.9|44.19|44.01|44.03|43.85|174
1733424900000|2024-12-05 18:55:00|44.07|43.89|43.91|43.73|44.1|43.92|43.89|43.71|210
1733425200000|2024-12-05 19:00:00|43.9|43.72|43.9|43.72|44.06|43.88|43.81|43.63|226
1733425500000|2024-12-05 19:05:00|43.89|43.71|43.9|43.72|43.97|43.79|43.71|43.53|209
1733425800000|2024-12-05 19:10:00|43.89|43.71|43.77|43.59|43.92|43.74|43.68|43.5|144
1733426100000|2024-12-05 19:15:00|43.76|43.58|43.91|43.73|43.98|43.8|43.64|43.46|218
1733426400000|2024-12-05 19:20:00|43.92|43.74|44.11|43.93|44.12|43.94|43.9|43.72|141
1733426700000|2024-12-05 19:25:00|44.12|43.94|44.03|43.85|44.16|43.98|44.01|43.83|132
1733427000000|2024-12-05 19:30:00|44.04|43.86|44.27|44.09|44.28|44.1|44.02|43.84|136
1733427300000|2024-12-05 19:35:00|44.26|44.08|44.1|43.92|44.26|44.08|43.92|43.74|219
1733427600000|2024-12-05 19:40:00|44.11|43.93|43.68|43.5|44.18|44|43.6|43.42|225
1733427900000|2024-12-05 19:45:00|43.69|43.51|43.6|43.42|43.83|43.65|43.5|43.32|325
1733428200000|2024-12-05 19:50:00|43.59|43.41|43.41|43.23|43.69|43.51|43.39|43.21|266
1733428500000|2024-12-05 19:55:00|43.4|43.22|43.32|43.14|43.4|43.22|43.19|43.01|276
1733428800000|2024-12-05 20:00:00|43.31|43.13|42.93|42.75|43.41|43.23|42.91|42.73|341
1733429100000|2024-12-05 20:05:00|42.94|42.76|43.42|43.24|43.56|43.38|42.94|42.76|313
1733429400000|2024-12-05 20:10:00|43.43|43.25|43.21|43.03|43.45|43.27|43.13|42.95|256
1733429700000|2024-12-05 20:15:00|43.2|43.02|42.92|42.74|43.23|43.05|42.75|42.57|356
1733430000000|2024-12-05 20:20:00|42.93|42.75|42.89|42.71|43.03|42.85|42.76|42.58|398
1733430300000|2024-12-05 20:25:00|42.9|42.72|42.91|42.73|42.92|42.74|42.75|42.57|311
1733430600000|2024-12-05 20:30:00|42.92|42.74|43.12|42.94|43.14|42.96|42.59|42.41|411
1733430900000|2024-12-05 20:35:00|43.13|42.95|43.17|42.99|43.29|43.11|43.02|42.84|335
1733431200000|2024-12-05 20:40:00|43.16|42.98|43.29|43.11|43.39|43.21|43.1|42.92|274
1733431500000|2024-12-05 20:45:00|43.32|43.14|43.33|43.15|43.46|43.28|43.17|42.99|252
1733431800000|2024-12-05 20:50:00|43.34|43.16|43.35|43.17|43.44|43.26|43.25|43.07|278
1733432100000|2024-12-05 20:55:00|43.36|43.18|43.41|43.23|43.44|43.26|43.27|43.09|272
1733432400000|2024-12-05 21:00:00|43.37|43.19|43.38|43.2|43.46|43.28|43.24|43.06|213
1733432700000|2024-12-05 21:05:00|43.37|43.19|43.51|43.33|43.53|43.35|43.35|43.17|139
1733433000000|2024-12-05 21:10:00|43.49|43.31|43.52|43.34|43.54|43.36|43.41|43.23|134
1733433300000|2024-12-05 21:15:00|43.51|43.33|43.34|43.16|43.53|43.35|43.3|43.12|171
1733433600000|2024-12-05 21:20:00|43.35|43.17|43.48|43.3|43.49|43.31|43.26|43.08|152
1733433900000|2024-12-05 21:25:00|43.49|43.31|43.51|43.33|43.58|43.4|43.48|43.3|77
1733434200000|2024-12-05 21:30:00|43.5|43.32|43.35|43.17|43.53|43.35|43.31|43.13|145
1733434500000|2024-12-05 21:35:00|43.34|43.16|43.42|43.24|43.5|43.32|43.32|43.14|122
1733434800000|2024-12-05 21:40:00|43.41|43.23|43.37|43.19|43.5|43.32|43.33|43.15|136
1733435100000|2024-12-05 21:45:00|43.41|43.23|43.52|43.34|43.53|43.35|43.4|43.22|145
1733435400000|2024-12-05 21:50:00|43.53|43.35|43.55|43.37|43.56|43.38|43.44|43.26|116
1733435700000|2024-12-05 21:55:00|43.54|43.36|43.56|43.38|43.62|43.44|43.5|43.32|122
1733436000000|2024-12-05 22:00:00|43.53|43.35|43.63|43.45|43.75|43.57|43.5|43.32|185
1733436300000|2024-12-05 22:05:00|43.62|43.44|43.38|43.2|43.66|43.48|43.37|43.19|213
1733436600000|2024-12-05 22:10:00|43.37|43.19|43.34|43.16|43.44|43.26|43.27|43.09|230
1733436900000|2024-12-05 22:15:00|43.33|43.15|43.32|43.14|43.45|43.27|43.29|43.11|264
1733437200000|2024-12-05 22:20:00|43.33|43.15|42.99|42.81|43.33|43.15|42.89|42.71|247
1733437500000|2024-12-05 22:25:00|43|42.82|41.89|41.71|43|42.82|41.47|41.29|537
1733437800000|2024-12-05 22:30:00|41.91|41.73|42.28|42.1|42.54|42.36|41.9|41.72|583
1733438100000|2024-12-05 22:35:00|42.29|42.11|42.28|42.1|42.54|42.36|41.78|41.6|471
1733438400000|2024-12-05 22:40:00|42.3|42.12|42.59|42.41|42.59|42.41|42.3|42.12|271
1733438700000|2024-12-05 22:45:00|42.58|42.4|43.25|43.07|43.26|43.08|42.54|42.36|278
1733439000000|2024-12-05 22:50:00|43.26|43.08|42.97|42.79|43.33|43.15|42.86|42.68|347
1733439300000|2024-12-05 22:55:00|42.98|42.8|43.12|42.94|43.21|43.03|42.89|42.71|260
1733439600000|2024-12-05 23:00:00|43.11|42.93|42.76|42.58|43.11|42.93|42.55|42.37|256
1733439900000|2024-12-05 23:05:00|42.77|42.59|42.43|42.25|42.77|42.59|42.26|42.08|304
1733440200000|2024-12-05 23:10:00|42.44|42.26|42.68|42.5|42.79|42.61|42.37|42.19|311
1733440500000|2024-12-05 23:15:00|42.7|42.52|43.07|42.89|43.15|42.97|42.6|42.42|287
1733440800000|2024-12-05 23:20:00|43.08|42.9|43.27|43.09|43.49|43.31|43.06|42.88|361
1733441100000|2024-12-05 23:25:00|43.26|43.08|43.22|43.04|43.36|43.18|43.11|42.93|320
1733441400000|2024-12-05 23:30:00|43.23|43.05|42.94|42.76|43.32|43.14|42.82|42.64|325
1733441700000|2024-12-05 23:35:00|42.93|42.75|42.7|42.52|42.95|42.77|42.65|42.47|221
1733442000000|2024-12-05 23:40:00|42.71|42.53|42.69|42.51|42.84|42.66|42.65|42.47|172
1733442300000|2024-12-05 23:45:00|42.68|42.5|43.01|42.83|43.05|42.87|42.68|42.5|314
1733442600000|2024-12-05 23:50:00|43|42.82|42.9|42.72|43.05|42.87|42.82|42.64|225
1733442900000|2024-12-05 23:55:00|42.89|42.71|42.78|42.6|42.92|42.74|42.77|42.59|143
1733443200000|2024-12-06 00:00:00|42.77|42.59|42.53|42.35|42.88|42.7|42.4|42.22|279
1733443500000|2024-12-06 00:05:00|42.52|42.34|42.53|42.35|42.8|42.62|42.31|42.13|317
1733443800000|2024-12-06 00:10:00|42.54|42.36|42.7|42.52|42.72|42.54|42.38|42.2|264
1733444100000|2024-12-06 00:15:00|42.69|42.51|43.19|43.01|43.21|43.03|42.59|42.41|312
1733444400000|2024-12-06 00:20:00|43.18|43|43.03|42.85|43.19|43.01|43|42.82|242
1733444700000|2024-12-06 00:25:00|43.04|42.86|42.98|42.8|43.07|42.89|42.8|42.62|131
1733445000000|2024-12-06 00:30:00|42.99|42.81|43.16|42.98|43.19|43.01|42.96|42.78|169
1733445300000|2024-12-06 00:35:00|43.15|42.97|43.22|43.04|43.27|43.09|43.04|42.86|247
1733445600000|2024-12-06 00:40:00|43.23|43.05|43.45|43.27|43.59|43.41|43.23|43.05|276
1733445900000|2024-12-06 00:45:00|43.44|43.26|43.54|43.36|43.58|43.4|43.35|43.17|334
1733446200000|2024-12-06 00:50:00|43.53|43.35|43.59|43.41|43.73|43.55|43.45|43.27|288
1733446500000|2024-12-06 00:55:00|43.58|43.4|43.83|43.65|43.88|43.7|43.58|43.4|234
1733446800000|2024-12-06 01:00:00|43.84|43.66|43.59|43.41|43.88|43.7|43.58|43.4|254
1733447100000|2024-12-06 01:05:00|43.58|43.4|43.52|43.34|43.61|43.43|43.46|43.28|195
1733447400000|2024-12-06 01:10:00|43.53|43.35|43.55|43.37|43.64|43.46|43.48|43.3|109
1733447700000|2024-12-06 01:15:00|43.52|43.34|43.54|43.36|43.55|43.37|43.41|43.23|178
1733448000000|2024-12-06 01:20:00|43.53|43.35|43.61|43.43|43.69|43.51|43.52|43.34|198
1733448300000|2024-12-06 01:25:00|43.6|43.42|43.75|43.57|43.78|43.6|43.59|43.41|223
1733448600000|2024-12-06 01:30:00|43.76|43.58|43.75|43.57|43.83|43.65|43.69|43.51|217
1733448900000|2024-12-06 01:35:00|43.76|43.58|44.01|43.83|44.01|43.83|43.74|43.56|195
1733449200000|2024-12-06 01:40:00|44.03|43.85|43.79|43.61|44.03|43.85|43.79|43.61|200
1733449500000|2024-12-06 01:45:00|43.77|43.59|43.83|43.65|43.9|43.72|43.77|43.59|167
1733449800000|2024-12-06 01:50:00|43.84|43.66|43.71|43.53|43.94|43.76|43.71|43.53|169
1733450100000|2024-12-06 01:55:00|43.72|43.54|43.61|43.43|43.76|43.58|43.61|43.43|144
1733450400000|2024-12-06 02:00:00|43.62|43.44|43.47|43.29|43.64|43.46|43.44|43.26|161
1733450700000|2024-12-06 02:05:00|43.48|43.3|43.36|43.18|43.51|43.33|43.35|43.17|184
1733451000000|2024-12-06 02:10:00|43.37|43.19|43.45|43.27|43.49|43.31|43.37|43.19|149
1733451300000|2024-12-06 02:15:00|43.49|43.31|43.7|43.52|43.73|43.55|43.47|43.29|109
1733451600000|2024-12-06 02:20:00|43.71|43.53|43.63|43.45|43.71|43.53|43.59|43.41|100
1733451900000|2024-12-06 02:25:00|43.64|43.46|43.69|43.51|43.72|43.54|43.63|43.45|83
1733452200000|2024-12-06 02:30:00|43.68|43.5|43.77|43.59|43.78|43.6|43.57|43.39|145
1733452500000|2024-12-06 02:35:00|43.76|43.58|43.79|43.61|43.83|43.65|43.71|43.53|176
1733452800000|2024-12-06 02:40:00|43.78|43.6|43.81|43.63|43.91|43.73|43.76|43.58|124
1733453100000|2024-12-06 02:45:00|43.82|43.64|43.73|43.55|43.86|43.68|43.72|43.54|158
1733453400000|2024-12-06 02:50:00|43.72|43.54|43.8|43.62|43.8|43.62|43.71|43.53|136
1733453700000|2024-12-06 02:55:00|43.79|43.61|43.74|43.56|43.8|43.62|43.7|43.52|82
1733454000000|2024-12-06 03:00:00|43.77|43.59|43.55|43.37|43.77|43.59|43.43|43.25|221
1733454300000|2024-12-06 03:05:00|43.56|43.38|43.44|43.26|43.66|43.48|43.41|43.23|256
1733454600000|2024-12-06 03:10:00|43.43|43.25|43.47|43.29|43.53|43.35|43.4|43.22|172
1733454900000|2024-12-06 03:15:00|43.46|43.28|43.55|43.37|43.62|43.44|43.46|43.28|243
1733455200000|2024-12-06 03:20:00|43.54|43.36|43.49|43.31|43.6|43.42|43.45|43.27|190
1733455500000|2024-12-06 03:25:00|43.48|43.3|43.34|43.16|43.53|43.35|43.34|43.16|179
1733455800000|2024-12-06 03:30:00|43.35|43.17|43.44|43.26|43.59|43.41|43.34|43.16|270
1733456100000|2024-12-06 03:35:00|43.45|43.27|43.55|43.37|43.55|43.37|43.41|43.23|180
1733456400000|2024-12-06 03:40:00|43.56|43.38|43.7|43.52|43.76|43.58|43.53|43.35|115
1733456700000|2024-12-06 03:45:00|43.71|43.53|43.68|43.5|43.74|43.56|43.59|43.41|125
1733457000000|2024-12-06 03:50:00|43.67|43.49|43.65|43.47|43.7|43.52|43.62|43.44|114
1733457300000|2024-12-06 03:55:00|43.64|43.46|43.8|43.62|43.8|43.62|43.64|43.46|114
1733457600000|2024-12-06 04:00:00|43.79|43.61|43.8|43.62|43.89|43.71|43.75|43.57|104
1733457900000|2024-12-06 04:05:00|43.79|43.61|43.77|43.59|43.84|43.66|43.72|43.54|120
1733458200000|2024-12-06 04:10:00|43.76|43.58|43.65|43.47|43.78|43.6|43.65|43.47|92
1733458500000|2024-12-06 04:15:00|43.64|43.46|43.66|43.48|43.67|43.49|43.6|43.42|82
1733458800000|2024-12-06 04:20:00|43.65|43.47|43.66|43.48|43.72|43.54|43.58|43.4|132
1733459100000|2024-12-06 04:25:00|43.65|43.47|43.49|43.31|43.65|43.47|43.46|43.28|88
1733459400000|2024-12-06 04:30:00|43.48|43.3|43.68|43.5|43.68|43.5|43.48|43.3|146
1733459700000|2024-12-06 04:35:00|43.67|43.49|43.7|43.52|43.75|43.57|43.66|43.48|151
1733460000000|2024-12-06 04:40:00|43.71|43.53|43.67|43.49|43.72|43.54|43.62|43.44|166
1733460300000|2024-12-06 04:45:00|43.67|43.49|43.7|43.52|43.75|43.57|43.61|43.43|142
1733460600000|2024-12-06 04:50:00|43.71|43.53|43.73|43.55|43.82|43.64|43.71|43.53|105
1733460900000|2024-12-06 04:55:00|43.72|43.54|43.73|43.55|43.75|43.57|43.68|43.5|81
1733461200000|2024-12-06 05:00:00|43.72|43.54|43.68|43.5|43.73|43.55|43.67|43.49|17
1733461500000|2024-12-06 05:05:00|43.69|43.51|43.65|43.47|43.69|43.51|43.56|43.38|84
1733461800000|2024-12-06 05:10:00|43.66|43.48|43.71|43.53|43.71|43.53|43.6|43.42|126
1733462100000|2024-12-06 05:15:00|43.72|43.54|43.76|43.58|43.81|43.63|43.71|43.53|144
1733462400000|2024-12-06 05:20:00|43.75|43.57|43.79|43.61|43.83|43.65|43.74|43.56|150
1733462700000|2024-12-06 05:25:00|43.8|43.62|43.73|43.55|43.82|43.64|43.66|43.48|130
1733463000000|2024-12-06 05:30:00|43.73|43.55|43.61|43.43|43.76|43.58|43.59|43.41|112
1733463300000|2024-12-06 05:35:00|43.62|43.44|43.54|43.36|43.66|43.48|43.5|43.32|101
1733463600000|2024-12-06 05:40:00|43.55|43.37|43.55|43.37|43.58|43.4|43.53|43.35|64
1733463900000|2024-12-06 05:45:00|43.56|43.38|43.51|43.33|43.59|43.41|43.47|43.29|125
1733464200000|2024-12-06 05:50:00|43.5|43.32|43.67|43.49|43.7|43.52|43.48|43.3|147
1733464500000|2024-12-06 05:55:00|43.68|43.5|43.62|43.44|43.68|43.5|43.6|43.42|114
1733464800000|2024-12-06 06:00:00|43.62|43.44|43.66|43.48|43.69|43.51|43.59|43.41|92
1733465100000|2024-12-06 06:05:00|43.67|43.49|43.75|43.57|43.77|43.59|43.67|43.49|85
1733465400000|2024-12-06 06:10:00|43.74|43.56|43.77|43.59|43.86|43.68|43.72|43.54|138
1733465700000|2024-12-06 06:15:00|43.76|43.58|43.88|43.7|43.89|43.71|43.72|43.54|104
1733466000000|2024-12-06 06:20:00|43.89|43.71|43.83|43.65|43.95|43.77|43.82|43.64|161
1733466300000|2024-12-06 06:25:00|43.82|43.64|43.81|43.63|43.89|43.71|43.81|43.63|84
1733466600000|2024-12-06 06:30:00|43.81|43.63|43.93|43.75|43.96|43.78|43.8|43.62|167
1733466900000|2024-12-06 06:35:00|43.94|43.76|43.86|43.68|43.96|43.78|43.81|43.63|157
1733467200000|2024-12-06 06:40:00|43.85|43.67|43.78|43.6|43.86|43.68|43.76|43.58|138
1733467500000|2024-12-06 06:45:00|43.79|43.61|43.75|43.57|43.8|43.62|43.64|43.46|140
1733467800000|2024-12-06 06:50:00|43.76|43.58|43.87|43.69|43.87|43.69|43.75|43.57|94
1733468100000|2024-12-06 06:55:00|43.86|43.68|43.83|43.65|43.89|43.71|43.81|43.63|114
1733468400000|2024-12-06 07:00:00|43.82|43.64|43.82|43.64|43.83|43.65|43.81|43.63|11
1733468700000|2024-12-06 07:05:00|43.76|43.58|43.72|43.54|43.76|43.58|43.69|43.51|27
1733469000000|2024-12-06 07:10:00|43.71|43.53|43.62|43.44|43.71|43.53|43.62|43.44|75
1733469300000|2024-12-06 07:15:00|43.64|43.46|43.71|43.53|43.74|43.56|43.63|43.45|113
1733469600000|2024-12-06 07:20:00|43.7|43.52|43.64|43.46|43.76|43.58|43.59|43.41|147
1733469900000|2024-12-06 07:25:00|43.65|43.47|43.61|43.43|43.73|43.55|43.61|43.43|175
1733470200000|2024-12-06 07:30:00|43.62|43.44|43.73|43.55|43.76|43.58|43.62|43.44|135
1733470500000|2024-12-06 07:35:00|43.74|43.56|43.71|43.53|43.8|43.62|43.68|43.5|114
1733470800000|2024-12-06 07:40:00|43.7|43.52|43.65|43.47|43.7|43.52|43.63|43.45|106
1733471100000|2024-12-06 07:45:00|43.62|43.44|43.65|43.47|43.73|43.55|43.59|43.41|106
1733471400000|2024-12-06 07:50:00|43.66|43.48|43.76|43.58|43.79|43.61|43.65|43.47|123
1733471700000|2024-12-06 07:55:00|43.77|43.59|43.75|43.57|43.84|43.66|43.72|43.54|77
1733472000000|2024-12-06 08:00:00|43.74|43.56|43.83|43.65|43.85|43.67|43.74|43.56|84
1733472300000|2024-12-06 08:05:00|43.82|43.64|43.79|43.61|43.82|43.64|43.76|43.58|74
1733472600000|2024-12-06 08:10:00|43.77|43.59|43.83|43.65|43.85|43.67|43.7|43.52|85
1733472900000|2024-12-06 08:15:00|43.82|43.64|44.02|43.84|44.02|43.84|43.8|43.62|105
1733473200000|2024-12-06 08:20:00|44.03|43.85|43.96|43.78|44.22|44.04|43.94|43.76|148
1733473500000|2024-12-06 08:25:00|43.95|43.77|43.91|43.73|43.97|43.79|43.82|43.64|122
1733473800000|2024-12-06 08:30:00|43.92|43.74|43.82|43.64|43.92|43.74|43.79|43.61|140
1733474100000|2024-12-06 08:35:00|43.83|43.65|43.94|43.76|43.98|43.8|43.83|43.65|141
1733474400000|2024-12-06 08:40:00|43.93|43.75|44.03|43.85|44.05|43.87|43.87|43.69|142
1733474700000|2024-12-06 08:45:00|44.01|43.83|43.82|43.64|44.08|43.9|43.8|43.62|131
1733475000000|2024-12-06 08:50:00|43.81|43.63|43.45|43.27|43.82|43.64|43.44|43.26|159
1733475300000|2024-12-06 08:55:00|43.44|43.26|43.47|43.29|43.54|43.36|43.42|43.24|127
1733475600000|2024-12-06 09:00:00|43.46|43.28|43.31|43.13|43.56|43.38|43.25|43.07|188
1733475900000|2024-12-06 09:05:00|43.3|43.12|43.09|42.91|43.31|43.13|43.09|42.91|169
1733476200000|2024-12-06 09:10:00|43.1|42.92|43.13|42.95|43.25|43.07|43.02|42.84|186
1733476500000|2024-12-06 09:15:00|43.12|42.94|43.05|42.87|43.13|42.95|42.93|42.75|180
1733476800000|2024-12-06 09:20:00|43.06|42.88|43.09|42.91|43.27|43.09|42.93|42.75|217
1733477100000|2024-12-06 09:25:00|43.1|42.92|42.83|42.65|43.14|42.96|42.82|42.64|166
1733477400000|2024-12-06 09:30:00|42.84|42.66|42.99|42.81|42.99|42.81|42.69|42.51|234
1733477700000|2024-12-06 09:35:00|43|42.82|43|42.82|43.11|42.93|42.93|42.75|257
1733478000000|2024-12-06 09:40:00|43.01|42.83|43.16|42.98|43.19|43.01|42.99|42.81|164
1733478300000|2024-12-06 09:45:00|43.17|42.99|43.19|43.01|43.29|43.11|43.13|42.95|141
1733478600000|2024-12-06 09:50:00|43.18|43|43.13|42.95|43.21|43.03|43.04|42.86|252
1733478900000|2024-12-06 09:55:00|43.14|42.96|42.95|42.77|43.2|43.02|42.89|42.71|138
1733479200000|2024-12-06 10:00:00|42.94|42.76|42.79|42.61|43.06|42.88|42.75|42.57|227
1733479500000|2024-12-06 10:05:00|42.8|42.62|42.66|42.48|42.82|42.64|42.63|42.45|267
1733479800000|2024-12-06 10:10:00|42.65|42.47|42.51|42.33|42.66|42.48|42.41|42.23|234
1733480100000|2024-12-06 10:15:00|42.49|42.31|42.73|42.55|42.77|42.59|42.49|42.31|300
1733480400000|2024-12-06 10:20:00|42.72|42.54|42.66|42.48|42.73|42.55|42.6|42.42|82
1733480700000|2024-12-06 10:25:00|42.68|42.5|42.68|42.5|42.75|42.57|42.66|42.48|70
1733481000000|2024-12-06 10:30:00|42.69|42.51|42.64|42.46|42.73|42.55|42.53|42.35|222
1733481300000|2024-12-06 10:35:00|42.65|42.47|42.85|42.67|42.97|42.79|42.65|42.47|175
1733481600000|2024-12-06 10:40:00|42.86|42.68|42.9|42.72|42.93|42.75|42.82|42.64|78
1733481900000|2024-12-06 10:45:00|42.94|42.76|43.04|42.86|43.07|42.89|42.89|42.71|182
1733482200000|2024-12-06 10:50:00|43.05|42.87|43|42.82|43.06|42.88|42.99|42.81|131
1733482500000|2024-12-06 10:55:00|42.99|42.81|43.04|42.86|43.05|42.87|42.96|42.78|140
1733482800000|2024-12-06 11:00:00|43.05|42.87|43.17|42.99|43.25|43.07|42.97|42.79|216
1733483100000|2024-12-06 11:05:00|43.16|42.98|43.16|42.98|43.27|43.09|43.11|42.93|167
1733483400000|2024-12-06 11:10:00|43.15|42.97|43.09|42.91|43.16|42.98|42.94|42.76|154
1733483700000|2024-12-06 11:15:00|43.08|42.9|43.05|42.87|43.1|42.92|42.98|42.8|196
1733484000000|2024-12-06 11:20:00|43.04|42.86|43.01|42.83|43.09|42.91|42.9|42.72|239
1733484300000|2024-12-06 11:25:00|43.02|42.84|43.05|42.87|43.07|42.89|42.99|42.81|179
1733484600000|2024-12-06 11:30:00|43.06|42.88|43|42.82|43.06|42.88|42.86|42.68|217
1733484900000|2024-12-06 11:35:00|42.99|42.81|42.89|42.71|43.01|42.83|42.86|42.68|144
1733485200000|2024-12-06 11:40:00|42.9|42.72|42.72|42.54|42.92|42.74|42.71|42.53|160
1733485500000|2024-12-06 11:45:00|42.67|42.49|42.78|42.6|42.79|42.61|42.58|42.4|198
1733485800000|2024-12-06 11:50:00|42.77|42.59|42.78|42.6|42.83|42.65|42.71|42.53|111
1733486100000|2024-12-06 11:55:00|42.79|42.61|42.86|42.68|42.89|42.71|42.77|42.59|100
1733486400000|2024-12-06 12:00:00|42.87|42.69|43.04|42.86|43.06|42.88|42.85|42.67|139
1733486700000|2024-12-06 12:05:00|43.03|42.85|43.13|42.95|43.14|42.96|42.99|42.81|67
1733487000000|2024-12-06 12:10:00|43.12|42.94|43.04|42.86|43.14|42.96|43.03|42.85|60
1733487300000|2024-12-06 12:15:00|43.05|42.87|42.99|42.81|43.11|42.93|42.95|42.77|55
1733487900000|2024-12-06 12:25:00|42.79|42.61|42.73|42.55|42.87|42.69|42.66|42.48|69
1733488200000|2024-12-06 12:30:00|42.79|42.61|42.82|42.64|42.9|42.72|42.73|42.55|187
1733488500000|2024-12-06 12:35:00|42.83|42.65|42.82|42.64|42.88|42.7|42.72|42.54|213
1733488800000|2024-12-06 12:40:00|42.81|42.63|42.69|42.51|42.9|42.72|42.68|42.5|172
1733489100000|2024-12-06 12:45:00|42.7|42.52|42.6|42.42|42.77|42.59|42.58|42.4|187
1733489400000|2024-12-06 12:50:00|42.59|42.41|42.43|42.25|42.6|42.42|42.39|42.21|203
1733489700000|2024-12-06 12:55:00|42.42|42.24|42.34|42.16|42.45|42.27|42.25|42.07|209
1733490000000|2024-12-06 13:00:00|42.29|42.11|42.53|42.35|42.55|42.37|42.23|42.05|285
1733490300000|2024-12-06 13:05:00|42.54|42.36|42.43|42.25|42.55|42.37|42.28|42.1|265
1733490600000|2024-12-06 13:10:00|42.44|42.26|42.51|42.33|42.53|42.35|42.41|42.23|169
1733490900000|2024-12-06 13:15:00|42.52|42.34|42.34|42.16|42.53|42.35|42.27|42.09|211
1733491200000|2024-12-06 13:20:00|42.32|42.14|42.26|42.08|42.42|42.24|42.18|42|178
1733491500000|2024-12-06 13:25:00|42.25|42.07|42.37|42.19|42.4|42.22|42.09|41.91|251
1733491800000|2024-12-06 13:30:00|42.36|42.18|42.78|42.6|42.89|42.71|42.27|42.09|557
1733492100000|2024-12-06 13:35:00|42.79|42.61|43.03|42.85|43.05|42.87|42.76|42.58|353
1733492400000|2024-12-06 13:40:00|43.02|42.84|42.93|42.75|43.12|42.94|42.89|42.71|344
1733492700000|2024-12-06 13:45:00|42.94|42.76|42.59|42.41|43.1|42.92|42.53|42.35|316
1733493000000|2024-12-06 13:50:00|42.58|42.4|42.65|42.47|42.73|42.55|42.53|42.35|331
1733493300000|2024-12-06 13:55:00|42.66|42.48|42.73|42.55|42.81|42.63|42.65|42.47|248
1733493600000|2024-12-06 14:00:00|42.74|42.56|42.6|42.42|42.93|42.75|42.6|42.42|269
1733493900000|2024-12-06 14:05:00|42.61|42.43|42.64|42.46|42.73|42.55|42.53|42.35|289
1733494200000|2024-12-06 14:10:00|42.65|42.47|42.68|42.5|42.73|42.55|42.56|42.38|130
1733494500000|2024-12-06 14:15:00|42.72|42.54|42.77|42.59|42.83|42.65|42.61|42.43|207
1733494800000|2024-12-06 14:20:00|42.76|42.58|42.89|42.71|42.94|42.76|42.71|42.53|169
1733495100000|2024-12-06 14:25:00|42.9|42.72|43.15|42.97|43.22|43.04|42.9|42.72|207
1733495400000|2024-12-06 14:30:00|43.16|42.98|43.01|42.83|43.22|43.04|42.95|42.77|281
1733495700000|2024-12-06 14:35:00|43|42.82|42.99|42.81|43.14|42.96|42.95|42.77|287
1733496000000|2024-12-06 14:40:00|43|42.82|43.07|42.89|43.12|42.94|42.83|42.65|256
1733496300000|2024-12-06 14:45:00|43|42.82|43.14|42.96|43.14|42.96|42.96|42.78|150
1733496600000|2024-12-06 14:50:00|43.15|42.97|43.16|42.98|43.24|43.06|43.06|42.88|158
1733496900000|2024-12-06 14:55:00|43.17|42.99|43.4|43.22|43.44|43.26|43.15|42.97|170
1733497200000|2024-12-06 15:00:00|43.43|43.25|43.17|42.99|43.43|43.25|43.15|42.97|260
1733497500000|2024-12-06 15:05:00|43.18|43|43.4|43.22|43.51|43.33|43.1|42.92|274
1733497800000|2024-12-06 15:10:00|43.39|43.21|43.43|43.25|43.68|43.5|43.38|43.2|267
1733498100000|2024-12-06 15:15:00|43.42|43.24|43.57|43.39|43.59|43.41|43.36|43.18|253
1733498400000|2024-12-06 15:20:00|43.56|43.38|43.47|43.29|43.57|43.39|43.33|43.15|263
1733498700000|2024-12-06 15:25:00|43.48|43.3|43.62|43.44|43.65|43.47|43.36|43.18|243
1733499000000|2024-12-06 15:30:00|43.6|43.42|43.78|43.6|43.78|43.6|43.57|43.39|210
1733499300000|2024-12-06 15:35:00|43.77|43.59|43.75|43.57|43.79|43.61|43.63|43.45|220
1733499600000|2024-12-06 15:40:00|43.76|43.58|43.68|43.5|43.83|43.65|43.62|43.44|202
1733499900000|2024-12-06 15:45:00|43.67|43.49|43.48|43.3|43.78|43.6|43.45|43.27|230
1733500200000|2024-12-06 15:50:00|43.47|43.29|43.39|43.21|43.55|43.37|43.24|43.06|153
1733500500000|2024-12-06 15:55:00|43.4|43.22|43.41|43.23|43.45|43.27|43.27|43.09|118
1733500800000|2024-12-06 16:00:00|43.42|43.24|43.57|43.39|43.64|43.46|43.39|43.21|223
1733501100000|2024-12-06 16:05:00|43.58|43.4|43.5|43.32|43.66|43.48|43.48|43.3|223
1733501400000|2024-12-06 16:10:00|43.51|43.33|43.45|43.27|43.52|43.34|43.3|43.12|176
1733501700000|2024-12-06 16:15:00|43.44|43.26|43.46|43.28|43.53|43.35|43.36|43.18|218
1733502000000|2024-12-06 16:20:00|43.45|43.27|43.41|43.23|43.52|43.34|43.3|43.12|202
1733502300000|2024-12-06 16:25:00|43.42|43.24|43.43|43.25|43.44|43.26|43.31|43.13|139
1733502600000|2024-12-06 16:30:00|43.44|43.26|43.5|43.32|43.54|43.36|43.42|43.24|190
1733502900000|2024-12-06 16:35:00|43.51|43.33|43.5|43.32|43.54|43.36|43.45|43.27|158
1733503200000|2024-12-06 16:40:00|43.49|43.31|43.49|43.31|43.52|43.34|43.43|43.25|133
1733503500000|2024-12-06 16:45:00|43.5|43.32|43.43|43.25|43.53|43.35|43.42|43.24|166
1733503800000|2024-12-06 16:50:00|43.42|43.24|43.45|43.27|43.53|43.35|43.42|43.24|91
1733504100000|2024-12-06 16:55:00|43.46|43.28|43.48|43.3|43.52|43.34|43.4|43.22|110
1733504400000|2024-12-06 17:00:00|43.41|43.23|43.41|43.23|43.5|43.32|43.39|43.21|87
1733504700000|2024-12-06 17:05:00|43.42|43.24|43.56|43.38|43.58|43.4|43.42|43.24|60
1733505000000|2024-12-06 17:10:00|43.55|43.37|43.63|43.45|43.64|43.46|43.54|43.36|79
1733505300000|2024-12-06 17:15:00|43.62|43.44|43.62|43.44|43.65|43.47|43.6|43.42|77
1733505600000|2024-12-06 17:20:00|43.61|43.43|43.61|43.43|43.66|43.48|43.57|43.39|74
1733505900000|2024-12-06 17:25:00|43.62|43.44|43.6|43.42|43.66|43.48|43.6|43.42|66
1733506200000|2024-12-06 17:30:00|43.61|43.43|43.58|43.4|43.62|43.44|43.47|43.29|64
1733506500000|2024-12-06 17:35:00|43.57|43.39|43.7|43.52|43.7|43.52|43.52|43.34|68
1733506800000|2024-12-06 17:40:00|43.69|43.51|44.03|43.85|44.07|43.89|43.69|43.51|266
1733507100000|2024-12-06 17:45:00|44.04|43.86|43.96|43.78|44.05|43.87|43.74|43.56|332
1733507400000|2024-12-06 17:50:00|43.95|43.77|43.81|43.63|44.04|43.86|43.81|43.63|215
1733507700000|2024-12-06 17:55:00|43.8|43.62|43.77|43.59|43.84|43.66|43.7|43.52|147
1733508000000|2024-12-06 18:00:00|43.78|43.6|43.8|43.62|43.84|43.66|43.65|43.47|153
1733508300000|2024-12-06 18:05:00|43.79|43.61|43.91|43.73|43.96|43.78|43.78|43.6|166
1733508600000|2024-12-06 18:10:00|43.92|43.74|43.9|43.72|43.99|43.81|43.85|43.67|96
1733508900000|2024-12-06 18:15:00|43.91|43.73|43.89|43.71|44.02|43.84|43.88|43.7|168
1733509200000|2024-12-06 18:20:00|43.9|43.72|43.92|43.74|43.95|43.77|43.84|43.66|141
1733509500000|2024-12-06 18:25:00|43.91|43.73|43.96|43.78|44|43.82|43.91|43.73|125
1733509800000|2024-12-06 18:30:00|43.95|43.77|44.06|43.88|44.08|43.9|43.95|43.77|196
1733510100000|2024-12-06 18:35:00|44.07|43.89|44.1|43.92|44.12|43.94|44.02|43.84|197
1733510400000|2024-12-06 18:40:00|44.09|43.91|43.89|43.71|44.1|43.92|43.88|43.7|177
1733510700000|2024-12-06 18:45:00|43.9|43.72|43.9|43.72|44.01|43.83|43.88|43.7|180
1733511000000|2024-12-06 18:50:00|43.89|43.71|43.96|43.78|43.96|43.78|43.89|43.71|181
1733511300000|2024-12-06 18:55:00|43.95|43.77|43.96|43.78|44.04|43.86|43.93|43.75|180
1733511600000|2024-12-06 19:00:00|43.97|43.79|43.97|43.79|44.01|43.83|43.9|43.72|178
1733511900000|2024-12-06 19:05:00|43.96|43.78|44.02|43.84|44.03|43.85|43.95|43.77|193
1733512200000|2024-12-06 19:10:00|44.01|43.83|44.13|43.95|44.16|43.98|44.01|43.83|166
1733512500000|2024-12-06 19:15:00|44.12|43.94|44.03|43.85|44.17|43.99|44.02|43.84|172
1733512800000|2024-12-06 19:20:00|44.02|43.84|44.08|43.9|44.11|43.93|44.02|43.84|153
1733513100000|2024-12-06 19:25:00|44.07|43.89|44.07|43.89|44.11|43.93|44.03|43.85|178
1733513400000|2024-12-06 19:30:00|44.06|43.88|44.07|43.89|44.12|43.94|44.01|43.83|166
1733513700000|2024-12-06 19:35:00|44.06|43.88|44|43.82|44.1|43.92|43.93|43.75|122
1733514000000|2024-12-06 19:40:00|44.01|43.83|43.89|43.71|44.02|43.84|43.84|43.66|169
1733514300000|2024-12-06 19:45:00|43.88|43.7|43.93|43.75|43.97|43.79|43.84|43.66|144
1733514600000|2024-12-06 19:50:00|43.92|43.74|43.98|43.8|43.98|43.8|43.92|43.74|125
1733514900000|2024-12-06 19:55:00|43.97|43.79|43.99|43.81|44.01|43.83|43.96|43.78|77
1733515200000|2024-12-06 20:00:00|44|43.82|43.98|43.8|44.02|43.84|43.92|43.74|132
1733515500000|2024-12-06 20:05:00|43.97|43.79|44|43.82|44|43.82|43.92|43.74|82
1733515800000|2024-12-06 20:10:00|43.99|43.81|43.97|43.79|44|43.82|43.95|43.77|79
1733516100000|2024-12-06 20:15:00|43.96|43.78|44.19|44.01|44.21|44.03|43.95|43.77|120
1733516400000|2024-12-06 20:20:00|44.2|44.02|44.14|43.96|44.26|44.08|44.08|43.9|107
1733516700000|2024-12-06 20:25:00|44.15|43.97|44.15|43.97|44.15|43.97|44.01|43.83|119
1733517000000|2024-12-06 20:30:00|44.14|43.96|44.06|43.88|44.15|43.97|43.98|43.8|181
1733517300000|2024-12-06 20:35:00|44.07|43.89|44.05|43.87|44.12|43.94|44.02|43.84|125
1733517600000|2024-12-06 20:40:00|44.06|43.88|44.05|43.87|44.1|43.92|44.02|43.84|98
1733517900000|2024-12-06 20:45:00|44.04|43.86|43.91|43.73|44.05|43.87|43.9|43.72|154
1733518200000|2024-12-06 20:50:00|43.9|43.72|43.89|43.71|43.95|43.77|43.85|43.67|118
1733518500000|2024-12-06 20:55:00|43.9|43.72|43.98|43.8|43.99|43.81|43.79|43.61|147
1733518800000|2024-12-06 21:00:00|43.95|43.77|43.84|43.66|44.02|43.84|43.84|43.66|121
1733519100000|2024-12-06 21:05:00|43.83|43.65|43.88|43.7|43.89|43.71|43.72|43.54|134
1733519400000|2024-12-06 21:10:00|43.87|43.69|43.87|43.69|43.94|43.76|43.87|43.69|91
1733519700000|2024-12-06 21:15:00|43.88|43.7|43.9|43.72|43.95|43.77|43.86|43.68|89
1733520000000|2024-12-06 21:20:00|43.91|43.73|43.91|43.73|43.95|43.77|43.86|43.68|67
1733520300000|2024-12-06 21:25:00|43.9|43.72|43.97|43.79|43.97|43.79|43.88|43.7|44
1733520600000|2024-12-06 21:30:00|43.96|43.78|43.9|43.72|43.98|43.8|43.9|43.72|69
1733520900000|2024-12-06 21:35:00|43.89|43.71|43.88|43.7|43.94|43.76|43.84|43.66|76
1733521200000|2024-12-06 21:40:00|43.89|43.71|43.8|43.62|43.91|43.73|43.79|43.61|62
1733521500000|2024-12-06 21:45:00|43.81|43.63|43.64|43.46|43.82|43.64|43.63|43.45|118
1733521800000|2024-12-06 21:50:00|43.63|43.45|43.56|43.38|43.68|43.5|43.54|43.36|124
1733522100000|2024-12-06 21:55:00|43.55|43.37|43.55|43.37|43.61|43.43|43.54|43.36|87
1733558400000|2024-12-07 08:00:00|44.88|44.7|44.97|44.79|45.03|44.85|44.81|44.63|316
1733558700000|2024-12-07 08:05:00|44.98|44.8|44.93|44.75|45.07|44.89|44.85|44.67|286
1733559000000|2024-12-07 08:10:00|44.92|44.74|44.93|44.75|45|44.82|44.86|44.68|218
1733559300000|2024-12-07 08:15:00|44.94|44.76|44.51|44.33|44.96|44.78|44.47|44.29|268
1733559600000|2024-12-07 08:20:00|44.5|44.32|44.58|44.4|44.62|44.44|44.41|44.23|228
1733559900000|2024-12-07 08:25:00|44.59|44.41|44.72|44.54|44.74|44.56|44.58|44.4|132
1733560200000|2024-12-07 08:30:00|44.73|44.55|44.58|44.4|44.73|44.55|44.51|44.33|164
1733560500000|2024-12-07 08:35:00|44.59|44.41|44.28|44.1|44.59|44.41|44.26|44.08|201
1733560800000|2024-12-07 08:40:00|44.29|44.11|44.38|44.2|44.45|44.27|44.29|44.11|166
1733561100000|2024-12-07 08:45:00|44.37|44.19|44.5|44.32|44.54|44.36|44.37|44.19|168
1733561400000|2024-12-07 08:50:00|44.51|44.33|44.52|44.34|44.61|44.43|44.47|44.29|158
1733561700000|2024-12-07 08:55:00|44.53|44.35|44.46|44.28|44.56|44.38|44.41|44.23|97
1733562000000|2024-12-07 09:00:00|44.45|44.27|44.72|44.54|44.74|44.56|44.45|44.27|167
1733562300000|2024-12-07 09:05:00|44.71|44.53|44.8|44.62|44.82|44.64|44.71|44.53|127
1733562600000|2024-12-07 09:10:00|44.81|44.63|44.93|44.75|44.96|44.78|44.8|44.62|107
1733562900000|2024-12-07 09:15:00|44.92|44.74|44.85|44.67|44.94|44.76|44.81|44.63|176
1733563200000|2024-12-07 09:20:00|44.84|44.66|44.97|44.79|45.05|44.87|44.83|44.65|151
1733563500000|2024-12-07 09:25:00|44.95|44.77|45.08|44.9|45.1|44.92|44.9|44.72|150
1733563800000|2024-12-07 09:30:00|45.09|44.91|44.96|44.78|45.09|44.91|44.9|44.72|199
1733564100000|2024-12-07 09:35:00|44.95|44.77|44.97|44.79|44.99|44.81|44.86|44.68|125
1733564400000|2024-12-07 09:40:00|44.96|44.78|44.93|44.75|44.98|44.8|44.9|44.72|117
1733564700000|2024-12-07 09:45:00|44.92|44.74|44.91|44.73|44.96|44.78|44.77|44.59|137
1733565000000|2024-12-07 09:50:00|44.9|44.72|44.85|44.67|44.98|44.8|44.83|44.65|153
1733565300000|2024-12-07 09:55:00|44.84|44.66|44.99|44.81|45.08|44.9|44.79|44.61|145
1733565600000|2024-12-07 10:00:00|45|44.82|44.83|44.65|45.06|44.88|44.83|44.65|157
1733565900000|2024-12-07 10:05:00|44.84|44.66|44.81|44.63|44.93|44.75|44.8|44.62|126
1733566200000|2024-12-07 10:10:00|44.82|44.64|44.81|44.63|44.89|44.71|44.75|44.57|124
1733566500000|2024-12-07 10:15:00|44.82|44.64|44.68|44.5|44.84|44.66|44.62|44.44|173
1733566800000|2024-12-07 10:20:00|44.69|44.51|44.82|44.64|44.82|44.64|44.63|44.45|127
1733567100000|2024-12-07 10:25:00|44.81|44.63|44.98|44.8|45.01|44.83|44.81|44.63|142
1733567400000|2024-12-07 10:30:00|44.97|44.79|44.93|44.75|45.01|44.83|44.89|44.71|166
1733567700000|2024-12-07 10:35:00|44.95|44.77|44.96|44.78|44.98|44.8|44.85|44.67|100
1733568000000|2024-12-07 10:40:00|44.97|44.79|45.25|45.07|45.26|45.08|44.97|44.79|167
1733568300000|2024-12-07 10:45:00|45.26|45.08|45.23|45.05|45.32|45.14|45.1|44.92|210
1733568600000|2024-12-07 10:50:00|45.22|45.04|45.28|45.1|45.36|45.18|45.12|44.94|234
1733568900000|2024-12-07 10:55:00|45.27|45.09|45.12|44.94|45.41|45.23|45.11|44.93|196
1733569200000|2024-12-07 11:00:00|45.13|44.95|45.24|45.06|45.29|45.11|45.11|44.93|194
1733569500000|2024-12-07 11:05:00|45.23|45.05|45.26|45.08|45.39|45.21|45.2|45.02|152
1733569800000|2024-12-07 11:10:00|45.27|45.09|44.97|44.79|45.27|45.09|44.97|44.79|133
1733570100000|2024-12-07 11:15:00|44.98|44.8|45.05|44.87|45.14|44.96|44.97|44.79|173
1733570400000|2024-12-07 11:20:00|45.06|44.88|45.26|45.08|45.26|45.08|45.05|44.87|159
1733570700000|2024-12-07 11:25:00|45.25|45.07|45.16|44.98|45.26|45.08|45.11|44.93|135
1733571000000|2024-12-07 11:30:00|45.17|44.99|45.03|44.85|45.17|44.99|44.91|44.73|170
1733571300000|2024-12-07 11:35:00|45.02|44.84|45.07|44.89|45.07|44.89|44.99|44.81|113
1733571600000|2024-12-07 11:40:00|45.08|44.9|45.27|45.09|45.28|45.1|45.07|44.89|112
1733571900000|2024-12-07 11:45:00|45.28|45.1|45.23|45.05|45.28|45.1|45.14|44.96|140
1733572200000|2024-12-07 11:50:00|45.22|45.04|45.09|44.91|45.27|45.09|45.07|44.89|127
1733572500000|2024-12-07 11:55:00|45.08|44.9|45.08|44.9|45.18|45|45.05|44.87|89
1733572800000|2024-12-07 12:00:00|45.07|44.89|44.91|44.73|45.13|44.95|44.9|44.72|126
1733573100000|2024-12-07 12:05:00|44.92|44.74|44.81|44.63|44.94|44.76|44.81|44.63|135
1733573400000|2024-12-07 12:10:00|44.82|44.64|44.91|44.73|44.92|44.74|44.74|44.56|128
1733573700000|2024-12-07 12:15:00|44.9|44.72|45.04|44.86|45.1|44.92|44.8|44.62|150
1733574000000|2024-12-07 12:20:00|45.03|44.85|45.09|44.91|45.14|44.96|45|44.82|104
1733574300000|2024-12-07 12:25:00|45.1|44.92|45|44.82|45.1|44.92|45|44.82|68
1733574600000|2024-12-07 12:30:00|44.99|44.81|45.11|44.93|45.14|44.96|44.9|44.72|130
1733574900000|2024-12-07 12:35:00|45.1|44.92|45.01|44.83|45.1|44.92|44.94|44.76|133
1733575200000|2024-12-07 12:40:00|45.02|44.84|45.06|44.88|45.15|44.97|45.01|44.83|103
1733575500000|2024-12-07 12:45:00|45.07|44.89|44.96|44.78|45.08|44.9|44.94|44.76|100
1733575800000|2024-12-07 12:50:00|44.95|44.77|44.83|44.65|44.97|44.79|44.77|44.59|125
1733576100000|2024-12-07 12:55:00|44.84|44.66|44.87|44.69|44.9|44.72|44.77|44.59|114
1733576400000|2024-12-07 13:00:00|44.86|44.68|44.95|44.77|44.99|44.81|44.86|44.68|90
1733576700000|2024-12-07 13:05:00|44.94|44.76|44.81|44.63|44.95|44.77|44.79|44.61|123
1733577000000|2024-12-07 13:10:00|44.82|44.64|44.77|44.59|44.86|44.68|44.67|44.49|121
1733577300000|2024-12-07 13:15:00|44.76|44.58|44.8|44.62|44.87|44.69|44.64|44.46|106
1733577600000|2024-12-07 13:20:00|44.79|44.61|44.75|44.57|44.83|44.65|44.73|44.55|87
1733577900000|2024-12-07 13:25:00|44.74|44.56|44.83|44.65|44.84|44.66|44.7|44.52|89
1733578200000|2024-12-07 13:30:00|44.82|44.64|44.86|44.68|44.91|44.73|44.82|44.64|97
1733578500000|2024-12-07 13:35:00|44.85|44.67|44.82|44.64|44.86|44.68|44.78|44.6|87
1733578800000|2024-12-07 13:40:00|44.81|44.63|44.75|44.57|44.82|44.64|44.75|44.57|79
1733579100000|2024-12-07 13:45:00|44.76|44.58|44.78|44.6|44.84|44.66|44.67|44.49|117
1733579400000|2024-12-07 13:50:00|44.77|44.59|44.65|44.47|44.78|44.6|44.64|44.46|93
1733579700000|2024-12-07 13:55:00|44.66|44.48|44.7|44.52|44.75|44.57|44.62|44.44|96
1733580000000|2024-12-07 14:00:00|44.71|44.53|44.65|44.47|44.83|44.65|44.64|44.46|151
1733580300000|2024-12-07 14:05:00|44.66|44.48|44.57|44.39|44.66|44.48|44.46|44.28|172
1733580600000|2024-12-07 14:10:00|44.58|44.4|44.5|44.32|44.59|44.41|44.38|44.2|127
1733580900000|2024-12-07 14:15:00|44.49|44.31|44.58|44.4|44.61|44.43|44.34|44.16|152
1733581200000|2024-12-07 14:20:00|44.57|44.39|44.66|44.48|44.69|44.51|44.53|44.35|118
1733581500000|2024-12-07 14:25:00|44.65|44.47|44.67|44.49|44.7|44.52|44.59|44.41|74
1733581800000|2024-12-07 14:30:00|44.68|44.5|44.8|44.62|44.84|44.66|44.68|44.5|103
1733582100000|2024-12-07 14:35:00|44.81|44.63|44.87|44.69|44.88|44.7|44.77|44.59|102
1733582400000|2024-12-07 14:40:00|44.88|44.7|44.93|44.75|44.94|44.76|44.81|44.63|92
1733582700000|2024-12-07 14:45:00|44.92|44.74|44.89|44.71|44.99|44.81|44.87|44.69|94
1733583000000|2024-12-07 14:50:00|44.9|44.72|44.91|44.73|44.94|44.76|44.83|44.65|92
1733583300000|2024-12-07 14:55:00|44.92|44.74|45|44.82|45.01|44.83|44.89|44.71|75
1733583600000|2024-12-07 15:00:00|45.01|44.83|44.95|44.77|45.04|44.86|44.88|44.7|145
1733583900000|2024-12-07 15:05:00|44.96|44.78|45.23|45.05|45.26|45.08|44.96|44.78|123
1733584200000|2024-12-07 15:10:00|45.22|45.04|45.28|45.1|45.39|45.21|45.21|45.03|203
1733584500000|2024-12-07 15:15:00|45.29|45.11|45.13|44.95|45.29|45.11|45.08|44.9|160
1733584800000|2024-12-07 15:20:00|45.12|44.94|45.19|45.01|45.22|45.04|45.06|44.88|156
1733585100000|2024-12-07 15:25:00|45.18|45|45.22|45.04|45.22|45.04|45.11|44.93|140
1733585400000|2024-12-07 15:30:00|45.21|45.03|45.23|45.05|45.24|45.06|45.09|44.91|135
1733585700000|2024-12-07 15:35:00|45.24|45.06|45.18|45|45.31|45.13|45.18|45|127
1733586000000|2024-12-07 15:40:00|45.19|45.01|45.38|45.2|45.39|45.21|45.18|45|150
1733586300000|2024-12-07 15:45:00|45.39|45.21|45.52|45.34|45.63|45.45|45.25|45.07|322
1733586600000|2024-12-07 15:50:00|45.51|45.33|45.37|45.19|45.52|45.34|45.3|45.12|258
1733586900000|2024-12-07 15:55:00|45.36|45.18|45.36|45.18|45.42|45.24|45.29|45.11|184
1733587200000|2024-12-07 16:00:00|45.37|45.19|45.35|45.17|45.56|45.38|45.35|45.17|208
1733587500000|2024-12-07 16:05:00|45.34|45.16|45.23|45.05|45.46|45.28|45.18|45|205
1733587800000|2024-12-07 16:10:00|45.22|45.04|45.51|45.33|45.59|45.41|45.22|45.04|195
1733588100000|2024-12-07 16:15:00|45.5|45.32|45.58|45.4|45.71|45.53|45.49|45.31|328
1733588400000|2024-12-07 16:20:00|45.59|45.41|45.86|45.68|45.92|45.74|45.58|45.4|400
1733588700000|2024-12-07 16:25:00|45.87|45.69|45.84|45.66|45.94|45.76|45.74|45.56|231
1733589000000|2024-12-07 16:30:00|45.83|45.65|45.84|45.66|45.86|45.68|45.64|45.46|267
1733589300000|2024-12-07 16:35:00|45.83|45.65|45.98|45.8|46.02|45.84|45.75|45.57|347
1733589600000|2024-12-07 16:40:00|45.97|45.79|45.99|45.81|46.05|45.87|45.87|45.69|207
1733589900000|2024-12-07 16:45:00|46|45.82|45.74|45.56|46|45.82|45.7|45.52|274
1733590200000|2024-12-07 16:50:00|45.75|45.57|45.73|45.55|45.87|45.69|45.67|45.49|163
1733590500000|2024-12-07 16:55:00|45.74|45.56|45.81|45.63|45.83|45.65|45.66|45.48|110
1733590800000|2024-12-07 17:00:00|45.82|45.64|45.63|45.45|45.84|45.66|45.55|45.37|174
1733591100000|2024-12-07 17:05:00|45.62|45.44|45.52|45.34|45.66|45.48|45.5|45.32|190
1733591400000|2024-12-07 17:10:00|45.53|45.35|45.61|45.43|45.69|45.51|45.53|45.35|190
1733591700000|2024-12-07 17:15:00|45.6|45.42|45.61|45.43|45.62|45.44|45.4|45.22|172
1733592000000|2024-12-07 17:20:00|45.62|45.44|45.98|45.8|46.01|45.83|45.6|45.42|201
1733592300000|2024-12-07 17:25:00|45.97|45.79|46.02|45.84|46.03|45.85|45.93|45.75|145
1733592600000|2024-12-07 17:30:00|46.03|45.85|45.86|45.68|46.09|45.91|45.85|45.67|238
1733592900000|2024-12-07 17:35:00|45.85|45.67|45.9|45.72|45.94|45.76|45.7|45.52|249
1733593200000|2024-12-07 17:40:00|45.89|45.71|45.77|45.59|45.94|45.76|45.7|45.52|229
1733593500000|2024-12-07 17:45:00|45.76|45.58|45.83|45.65|45.91|45.73|45.63|45.45|241
1733593800000|2024-12-07 17:50:00|45.82|45.64|45.55|45.37|45.86|45.68|45.47|45.29|243
1733594100000|2024-12-07 17:55:00|45.56|45.38|45.83|45.65|45.85|45.67|45.53|45.35|207
1733594400000|2024-12-07 18:00:00|45.82|45.64|46.09|45.91|46.1|45.92|45.81|45.63|169
1733594700000|2024-12-07 18:05:00|46.1|45.92|46.2|46.02|46.49|46.31|46.09|45.91|481
1733595000000|2024-12-07 18:10:00|46.19|46.01|46.2|46.02|46.29|46.11|46.11|45.93|237
1733595300000|2024-12-07 18:15:00|46.21|46.03|46.54|46.36|46.66|46.48|46.2|46.02|348
1733595600000|2024-12-07 18:20:00|46.55|46.37|46.61|46.43|46.71|46.53|46.49|46.31|308
1733595900000|2024-12-07 18:25:00|46.6|46.42|46.29|46.11|46.61|46.43|46.28|46.1|241
1733596200000|2024-12-07 18:30:00|46.3|46.12|45.95|45.77|46.3|46.12|45.91|45.73|253
1733596500000|2024-12-07 18:35:00|45.96|45.78|45.92|45.74|46.08|45.9|45.81|45.63|259
1733596800000|2024-12-07 18:40:00|45.91|45.73|45.99|45.81|46.08|45.9|45.91|45.73|235
1733597100000|2024-12-07 18:45:00|45.98|45.8|45.95|45.77|46|45.82|45.77|45.59|239
1733597400000|2024-12-07 18:50:00|45.97|45.79|45.97|45.79|45.98|45.8|45.89|45.71|159
1733597700000|2024-12-07 18:55:00|45.96|45.78|46.04|45.86|46.08|45.9|45.92|45.74|112
1733598000000|2024-12-07 19:00:00|46.05|45.87|46.13|45.95|46.15|45.97|46.01|45.83|129
1733598300000|2024-12-07 19:05:00|46.12|45.94|46.3|46.12|46.3|46.12|46.11|45.93|133
1733598600000|2024-12-07 19:10:00|46.29|46.11|46.22|46.04|46.33|46.15|46.17|45.99|170
1733598900000|2024-12-07 19:15:00|46.21|46.03|46.05|45.87|46.21|46.03|46|45.82|139
1733599200000|2024-12-07 19:20:00|46.04|45.86|46.09|45.91|46.13|45.95|45.96|45.78|117
1733599500000|2024-12-07 19:25:00|46.1|45.92|46.18|46|46.36|46.18|46.1|45.92|180
1733599800000|2024-12-07 19:30:00|46.19|46.01|45.75|45.57|46.2|46.02|45.73|45.55|210
1733600100000|2024-12-07 19:35:00|45.76|45.58|45.88|45.7|45.99|45.81|45.71|45.53|184
1733600400000|2024-12-07 19:40:00|45.87|45.69|46.06|45.88|46.08|45.9|45.82|45.64|203
1733600700000|2024-12-07 19:45:00|46.05|45.87|46.23|46.05|46.27|46.09|45.95|45.77|259
1733601000000|2024-12-07 19:50:00|46.24|46.06|46.21|46.03|46.36|46.18|46.14|45.96|192
1733601300000|2024-12-07 19:55:00|46.2|46.02|46.56|46.38|46.57|46.39|46.19|46.01|241
1733601600000|2024-12-07 20:00:00|46.57|46.39|46.35|46.17|46.57|46.39|46.35|46.17|310
1733601900000|2024-12-07 20:05:00|46.36|46.18|46.25|46.07|46.48|46.3|46.21|46.03|208
1733602200000|2024-12-07 20:10:00|46.26|46.08|46.22|46.04|46.33|46.15|46.14|45.96|139
1733602500000|2024-12-07 20:15:00|46.21|46.03|46.14|45.96|46.35|46.17|46.13|45.95|164
1733602800000|2024-12-07 20:20:00|46.13|45.95|46|45.82|46.26|46.08|45.98|45.8|158
1733603100000|2024-12-07 20:25:00|45.99|45.81|45.94|45.76|45.99|45.81|45.88|45.7|117
1733603400000|2024-12-07 20:30:00|45.95|45.77|46.25|46.07|46.25|46.07|45.91|45.73|191
1733603700000|2024-12-07 20:35:00|46.26|46.08|46.13|45.95|46.29|46.11|46.11|45.93|183
1733604000000|2024-12-07 20:40:00|46.12|45.94|46.05|45.87|46.16|45.98|46.05|45.87|153
1733604300000|2024-12-07 20:45:00|46.04|45.86|46.14|45.96|46.26|46.08|45.98|45.8|226
1733604600000|2024-12-07 20:50:00|46.15|45.97|46|45.82|46.23|46.05|46|45.82|265
1733604900000|2024-12-07 20:55:00|45.99|45.81|45.95|45.77|46.07|45.89|45.9|45.72|183
1733605200000|2024-12-07 21:00:00|45.96|45.78|46.23|46.05|46.27|46.09|45.91|45.73|229
1733605500000|2024-12-07 21:05:00|46.22|46.04|46.02|45.84|46.31|46.13|46|45.82|247
1733605800000|2024-12-07 21:10:00|46.01|45.83|45.83|45.65|46.04|45.86|45.8|45.62|200
1733606100000|2024-12-07 21:15:00|45.84|45.66|45.71|45.53|45.86|45.68|45.62|45.44|199
1733606400000|2024-12-07 21:20:00|45.7|45.52|45.85|45.67|45.91|45.73|45.68|45.5|147
1733606700000|2024-12-07 21:25:00|45.86|45.68|45.74|45.56|45.87|45.69|45.7|45.52|117
1733607000000|2024-12-07 21:30:00|45.75|45.57|45.61|45.43|45.75|45.57|45.6|45.42|138
1733607300000|2024-12-07 21:35:00|45.6|45.42|45.63|45.45|45.7|45.52|45.57|45.39|153
1733607600000|2024-12-07 21:40:00|45.62|45.44|45.65|45.47|45.71|45.53|45.56|45.38|104
1733607900000|2024-12-07 21:45:00|45.64|45.46|45.76|45.58|45.79|45.61|45.64|45.46|115
1733608200000|2024-12-07 21:50:00|45.75|45.57|45.77|45.59|45.83|45.65|45.7|45.52|125
1733608500000|2024-12-07 21:55:00|45.76|45.58|45.86|45.68|45.86|45.68|45.73|45.55|99
1733608800000|2024-12-07 22:00:00|45.87|45.69|45.91|45.73|46|45.82|45.87|45.69|143
1733609100000|2024-12-07 22:05:00|45.9|45.72|45.71|45.53|45.9|45.72|45.64|45.46|133
1733609400000|2024-12-07 22:10:00|45.7|45.52|45.83|45.65|45.85|45.67|45.7|45.52|75
1733609700000|2024-12-07 22:15:00|45.82|45.64|45.76|45.58|45.83|45.65|45.68|45.5|94
1733610000000|2024-12-07 22:20:00|45.77|45.59|45.71|45.53|45.77|45.59|45.69|45.51|48
1733610300000|2024-12-07 22:25:00|45.72|45.54|45.75|45.57|45.85|45.67|45.72|45.54|57
1733610600000|2024-12-07 22:30:00|45.74|45.56|45.85|45.67|45.85|45.67|45.69|45.51|68
1733610900000|2024-12-07 22:35:00|45.86|45.68|45.76|45.58|45.9|45.72|45.75|45.57|53
1733611200000|2024-12-07 22:40:00|45.75|45.57|45.61|45.43|45.82|45.64|45.59|45.41|75
1733611500000|2024-12-07 22:45:00|45.62|45.44|45.72|45.54|45.72|45.54|45.61|45.43|73
1733611800000|2024-12-07 22:50:00|45.73|45.55|45.74|45.56|45.79|45.61|45.69|45.51|63
1733612100000|2024-12-07 22:55:00|45.75|45.57|45.33|45.15|45.76|45.58|45.33|45.15|132
1733612400000|2024-12-07 23:00:00|45.31|45.13|45.55|45.37|45.59|45.41|45.31|45.13|251
1733612700000|2024-12-07 23:05:00|45.54|45.36|45.56|45.38|45.59|45.41|45.47|45.29|169
1733613000000|2024-12-07 23:10:00|45.55|45.37|45.57|45.39|45.6|45.42|45.49|45.31|98
1733613300000|2024-12-07 23:15:00|45.56|45.38|45.3|45.12|45.56|45.38|45.26|45.08|122
1733613600000|2024-12-07 23:20:00|45.29|45.11|45.39|45.21|45.43|45.25|45.28|45.1|97
1733613900000|2024-12-07 23:25:00|45.4|45.22|45.51|45.33|45.52|45.34|45.36|45.18|76
1733614200000|2024-12-07 23:30:00|45.5|45.32|45.68|45.5|45.71|45.53|45.48|45.3|98
1733614500000|2024-12-07 23:35:00|45.69|45.51|45.68|45.5|45.75|45.57|45.64|45.46|123
1733614800000|2024-12-07 23:40:00|45.69|45.51|45.6|45.42|45.7|45.52|45.59|45.41|149
1733615100000|2024-12-07 23:45:00|45.61|45.43|45.59|45.41|45.63|45.45|45.52|45.34|74
1733615400000|2024-12-07 23:50:00|45.58|45.4|45.4|45.22|45.63|45.45|45.37|45.19|112
1733615700000|2024-12-07 23:55:00|45.39|45.21|45.38|45.2|45.49|45.31|45.37|45.19|101
1733616000000|2024-12-08 00:00:00|45.37|45.19|45.55|45.37|45.59|45.41|45.25|45.07|194
1733616300000|2024-12-08 00:05:00|45.54|45.36|45.25|45.07|45.56|45.38|45.19|45.01|268
1733616600000|2024-12-08 00:10:00|45.24|45.06|45.21|45.03|45.25|45.07|45.06|44.88|223
1733616900000|2024-12-08 00:15:00|45.2|45.02|45.18|45|45.29|45.11|45.11|44.93|225
1733617200000|2024-12-08 00:20:00|45.17|44.99|45.28|45.1|45.28|45.1|45.15|44.97|186
1733617500000|2024-12-08 00:25:00|45.29|45.11|45.39|45.21|45.4|45.22|45.27|45.09|151
1733617800000|2024-12-08 00:30:00|45.38|45.2|45.42|45.24|45.44|45.26|45.27|45.09|153
1733618100000|2024-12-08 00:35:00|45.41|45.23|45.59|45.41|45.59|45.41|45.39|45.21|102
1733618400000|2024-12-08 00:40:00|45.58|45.4|45.67|45.49|45.67|45.49|45.54|45.36|89
1733618700000|2024-12-08 00:45:00|45.66|45.48|45.57|45.39|45.75|45.57|45.55|45.37|122
1733619000000|2024-12-08 00:50:00|45.58|45.4|45.62|45.44|45.7|45.52|45.55|45.37|127
1733619300000|2024-12-08 00:55:00|45.63|45.45|45.64|45.46|45.72|45.54|45.62|45.44|76
1733619600000|2024-12-08 01:00:00|45.65|45.47|45.78|45.6|45.8|45.62|45.65|45.47|105
1733619900000|2024-12-08 01:05:00|45.79|45.61|45.92|45.74|45.96|45.78|45.79|45.61|103
1733620200000|2024-12-08 01:10:00|45.93|45.75|46.21|46.03|46.23|46.05|45.91|45.73|137
1733620500000|2024-12-08 01:15:00|46.22|46.04|46.53|46.35|46.54|46.36|46.1|45.92|299
1733620800000|2024-12-08 01:20:00|46.54|46.36|46.58|46.4|46.92|46.74|46.52|46.34|450
1733621100000|2024-12-08 01:25:00|46.57|46.39|46.45|46.27|46.57|46.39|46.28|46.1|332
1733621400000|2024-12-08 01:30:00|46.46|46.28|46.03|45.85|46.5|46.32|46.02|45.84|333
1733621700000|2024-12-08 01:35:00|46.04|45.86|46.12|45.94|46.17|45.99|45.97|45.79|231
1733622000000|2024-12-08 01:40:00|46.11|45.93|46.24|46.06|46.3|46.12|46.02|45.84|207
1733622300000|2024-12-08 01:45:00|46.23|46.05|46.09|45.91|46.27|46.09|46.09|45.91|162
1733622600000|2024-12-08 01:50:00|46.1|45.92|46.27|46.09|46.31|46.13|46.06|45.88|182
1733622900000|2024-12-08 01:55:00|46.26|46.08|46.28|46.1|46.4|46.22|46.21|46.03|236
1733623200000|2024-12-08 02:00:00|46.27|46.09|46.15|45.97|46.29|46.11|46.11|45.93|216
1733623500000|2024-12-08 02:05:00|46.16|45.98|46.13|45.95|46.22|46.04|46.09|45.91|174
1733623800000|2024-12-08 02:10:00|46.14|45.96|46.13|45.95|46.17|45.99|46.02|45.84|129
1733624100000|2024-12-08 02:15:00|46.12|45.94|46.25|46.07|46.29|46.11|46.07|45.89|177
1733624400000|2024-12-08 02:20:00|46.24|46.06|46.13|45.95|46.26|46.08|46.06|45.88|109
1733624700000|2024-12-08 02:25:00|46.12|45.94|46.13|45.95|46.22|46.04|46.06|45.88|129
1733625000000|2024-12-08 02:30:00|46.12|45.94|46.04|45.86|46.19|46.01|46.03|45.85|141
1733625300000|2024-12-08 02:35:00|46.05|45.87|46.02|45.84|46.07|45.89|45.99|45.81|95
1733625600000|2024-12-08 02:40:00|46.03|45.85|46.08|45.9|46.15|45.97|46.03|45.85|83
1733625900000|2024-12-08 02:45:00|46.09|45.91|46.03|45.85|46.13|45.95|46.02|45.84|118
1733626200000|2024-12-08 02:50:00|46.04|45.86|46.1|45.92|46.2|46.02|46|45.82|98
1733626500000|2024-12-08 02:55:00|46.11|45.93|46.17|45.99|46.19|46.01|46.09|45.91|108
1733626800000|2024-12-08 03:00:00|46.16|45.98|46.22|46.04|46.29|46.11|46.15|45.97|122
1733627100000|2024-12-08 03:05:00|46.21|46.03|46.28|46.1|46.29|46.11|46.13|45.95|96
1733627400000|2024-12-08 03:10:00|46.27|46.09|46.3|46.12|46.35|46.17|46.26|46.08|112
1733627700000|2024-12-08 03:15:00|46.29|46.11|46.35|46.17|46.41|46.23|46.21|46.03|115
1733628000000|2024-12-08 03:20:00|46.36|46.18|46.54|46.36|46.56|46.38|46.33|46.15|118
1733628300000|2024-12-08 03:25:00|46.53|46.35|46.54|46.36|46.56|46.38|46.43|46.25|107
1733628600000|2024-12-08 03:30:00|46.53|46.35|46.48|46.3|46.62|46.44|46.48|46.3|118
1733628900000|2024-12-08 03:35:00|46.47|46.29|46.45|46.27|46.54|46.36|46.39|46.21|101
1733629200000|2024-12-08 03:40:00|46.46|46.28|46.47|46.29|46.51|46.33|46.42|46.24|90
1733629500000|2024-12-08 03:45:00|46.46|46.28|46.58|46.4|46.58|46.4|46.42|46.24|105
1733629800000|2024-12-08 03:50:00|46.57|46.39|46.63|46.45|46.78|46.6|46.56|46.38|148
1733630100000|2024-12-08 03:55:00|46.62|46.44|46.92|46.74|46.99|46.81|46.62|46.44|184
1733630400000|2024-12-08 04:00:00|46.91|46.73|47.27|47.09|47.4|47.22|46.91|46.73|398
1733630700000|2024-12-08 04:05:00|47.28|47.1|47.48|47.3|47.58|47.4|47.26|47.08|394
1733631000000|2024-12-08 04:10:00|47.49|47.31|47.72|47.54|47.92|47.74|47.48|47.3|446
1733631300000|2024-12-08 04:15:00|47.73|47.55|48.01|47.83|48.08|47.9|47.64|47.46|386
1733631600000|2024-12-08 04:20:00|48|47.82|48.18|48|48.51|48.33|47.77|47.59|563
1733631900000|2024-12-08 04:25:00|48.16|47.98|48.16|47.98|48.51|48.33|48.09|47.91|552
1733632200000|2024-12-08 04:30:00|48.17|47.99|48.11|47.93|48.42|48.24|48.02|47.84|474
1733632500000|2024-12-08 04:35:00|48.1|47.92|47.51|47.33|48.14|47.96|47.49|47.31|436
1733632800000|2024-12-08 04:40:00|47.5|47.32|47.54|47.36|47.73|47.55|47.5|47.32|274
1733633100000|2024-12-08 04:45:00|47.55|47.37|47.68|47.5|47.8|47.62|47.55|47.37|273
1733633400000|2024-12-08 04:50:00|47.67|47.49|47.68|47.5|47.78|47.6|47.61|47.43|177
1733633700000|2024-12-08 04:55:00|47.67|47.49|47.53|47.35|47.76|47.58|47.42|47.24|216
1733634000000|2024-12-08 05:00:00|47.54|47.36|47.8|47.62|47.82|47.64|47.4|47.22|274
1733634300000|2024-12-08 05:05:00|47.79|47.61|47.48|47.3|47.84|47.66|47.48|47.3|230
1733634600000|2024-12-08 05:10:00|47.47|47.29|47.29|47.11|47.47|47.29|47.19|47.01|273
1733634900000|2024-12-08 05:15:00|47.3|47.12|46.95|46.77|47.38|47.2|46.87|46.69|338
1733635200000|2024-12-08 05:20:00|46.96|46.78|46.79|46.61|46.97|46.79|46.71|46.53|312
1733635500000|2024-12-08 05:25:00|46.8|46.62|46.81|46.63|46.84|46.66|46.57|46.39|366
1733635800000|2024-12-08 05:30:00|46.82|46.64|46.97|46.79|47.03|46.85|46.81|46.63|208
1733636100000|2024-12-08 05:35:00|46.98|46.8|47.07|46.89|47.14|46.96|46.98|46.8|173
1733636400000|2024-12-08 05:40:00|47.08|46.9|46.93|46.75|47.11|46.93|46.91|46.73|174
1733636700000|2024-12-08 05:45:00|46.94|46.76|46.82|46.64|47|46.82|46.63|46.45|268
1733637000000|2024-12-08 05:50:00|46.81|46.63|46.74|46.56|46.81|46.63|46.59|46.41|242
1733637300000|2024-12-08 05:55:00|46.73|46.55|46.83|46.65|46.88|46.7|46.65|46.47|169
1733637600000|2024-12-08 06:00:00|46.82|46.64|46.74|46.56|46.89|46.71|46.61|46.43|233
1733637900000|2024-12-08 06:05:00|46.73|46.55|46.55|46.37|46.75|46.57|46.5|46.32|240
1733638200000|2024-12-08 06:10:00|46.56|46.38|46.8|46.62|46.81|46.63|46.5|46.32|220
1733638500000|2024-12-08 06:15:00|46.79|46.61|46.91|46.73|46.91|46.73|46.79|46.61|202
1733638800000|2024-12-08 06:20:00|46.92|46.74|46.93|46.75|46.99|46.81|46.91|46.73|132
1733639100000|2024-12-08 06:25:00|46.92|46.74|46.99|46.81|47.04|46.86|46.85|46.67|112
1733639400000|2024-12-08 06:30:00|47|46.82|47.1|46.92|47.12|46.94|46.97|46.79|132
1733639700000|2024-12-08 06:35:00|47.11|46.93|47.01|46.83|47.16|46.98|46.97|46.79|110
1733640000000|2024-12-08 06:40:00|47.02|46.84|46.93|46.75|47.06|46.88|46.87|46.69|111
1733640300000|2024-12-08 06:45:00|46.92|46.74|46.84|46.66|46.95|46.77|46.79|46.61|110
1733640600000|2024-12-08 06:50:00|46.83|46.65|46.83|46.65|46.91|46.73|46.78|46.6|86
1733640900000|2024-12-08 06:55:00|46.82|46.64|46.89|46.71|46.91|46.73|46.81|46.63|61
1733641200000|2024-12-08 07:00:00|46.9|46.72|46.83|46.65|46.95|46.77|46.74|46.56|143
1733641500000|2024-12-08 07:05:00|46.84|46.66|46.83|46.65|46.85|46.67|46.73|46.55|124
1733641800000|2024-12-08 07:10:00|46.84|46.66|46.73|46.55|46.84|46.66|46.66|46.48|128
1733642100000|2024-12-08 07:15:00|46.72|46.54|46.69|46.51|46.75|46.57|46.62|46.44|100
1733642400000|2024-12-08 07:20:00|46.7|46.52|46.77|46.59|46.82|46.64|46.67|46.49|99
1733642700000|2024-12-08 07:25:00|46.76|46.58|46.79|46.61|46.79|46.61|46.72|46.54|69
1733643000000|2024-12-08 07:30:00|46.78|46.6|46.95|46.77|46.96|46.78|46.76|46.58|120
1733643300000|2024-12-08 07:35:00|46.94|46.76|47|46.82|47.04|46.86|46.86|46.68|100
1733643600000|2024-12-08 07:40:00|46.99|46.81|46.93|46.75|46.99|46.81|46.91|46.73|65
1733643900000|2024-12-08 07:45:00|46.92|46.74|46.84|46.66|46.97|46.79|46.78|46.6|101
1733644200000|2024-12-08 07:50:00|46.83|46.65|46.73|46.55|46.84|46.66|46.71|46.53|98
1733644500000|2024-12-08 07:55:00|46.74|46.56|46.59|46.41|46.74|46.56|46.56|46.38|86
1733644800000|2024-12-08 08:00:00|46.6|46.42|46.43|46.25|46.69|46.51|46.39|46.21|155
1733645100000|2024-12-08 08:05:00|46.42|46.24|46.27|46.09|46.48|46.3|46.21|46.03|211
1733645400000|2024-12-08 08:10:00|46.28|46.1|46.33|46.15|46.37|46.19|46.25|46.07|135
1733645700000|2024-12-08 08:15:00|46.32|46.14|46.14|45.96|46.32|46.14|46.02|45.84|265
1733646000000|2024-12-08 08:20:00|46.13|45.95|46.17|45.99|46.19|46.01|46.03|45.85|231
1733646300000|2024-12-08 08:25:00|46.18|46|46.14|45.96|46.2|46.02|45.97|45.79|164
1733646600000|2024-12-08 08:30:00|46.13|45.95|45.96|45.78|46.15|45.97|45.89|45.71|187
1733646900000|2024-12-08 08:35:00|45.97|45.79|45.76|45.58|46.03|45.85|45.76|45.58|213
1733647200000|2024-12-08 08:40:00|45.77|45.59|45.86|45.68|45.9|45.72|45.65|45.47|215
1733647500000|2024-12-08 08:45:00|45.87|45.69|45.98|45.8|46.03|45.85|45.87|45.69|135
1733647800000|2024-12-08 08:50:00|45.99|45.81|45.7|45.52|46.04|45.86|45.7|45.52|185
1733648100000|2024-12-08 08:55:00|45.71|45.53|45.44|45.26|45.72|45.54|45.44|45.26|229
1733648400000|2024-12-08 09:00:00|45.43|45.25|45.62|45.44|45.66|45.48|45.35|45.17|281
1733648700000|2024-12-08 09:05:00|45.61|45.43|45.74|45.56|45.82|45.64|45.58|45.4|183
1733649000000|2024-12-08 09:10:00|45.75|45.57|45.77|45.59|45.81|45.63|45.68|45.5|136
1733649300000|2024-12-08 09:15:00|45.76|45.58|45.73|45.55|45.89|45.71|45.73|45.55|147
1733649600000|2024-12-08 09:20:00|45.74|45.56|45.82|45.64|45.86|45.68|45.53|45.35|171
1733649900000|2024-12-08 09:25:00|45.83|45.65|45.71|45.53|45.83|45.65|45.68|45.5|103
1733650200000|2024-12-08 09:30:00|45.72|45.54|45.59|45.41|45.76|45.58|45.55|45.37|190
1733650500000|2024-12-08 09:35:00|45.6|45.42|45.63|45.45|45.67|45.49|45.47|45.29|226
1733650800000|2024-12-08 09:40:00|45.64|45.46|45.22|45.04|45.65|45.47|45.19|45.01|234
1733651100000|2024-12-08 09:45:00|45.24|45.06|44.79|44.61|45.43|45.25|44.71|44.53|325
1733651400000|2024-12-08 09:50:00|44.8|44.62|44.92|44.74|45.03|44.85|44.75|44.57|398
1733651700000|2024-12-08 09:55:00|44.91|44.73|44.96|44.78|45.07|44.89|44.77|44.59|294
1733652000000|2024-12-08 10:00:00|44.97|44.79|45.18|45|45.2|45.02|44.96|44.78|261
1733652300000|2024-12-08 10:05:00|45.17|44.99|45.22|45.04|45.29|45.11|45.17|44.99|127
1733652600000|2024-12-08 10:10:00|45.23|45.05|45.31|45.13|45.32|45.14|45.16|44.98|150
1733652900000|2024-12-08 10:15:00|45.32|45.14|45.29|45.11|45.33|45.15|45.22|45.04|186
1733653200000|2024-12-08 10:20:00|45.3|45.12|45.18|45|45.36|45.18|45.09|44.91|162
1733653500000|2024-12-08 10:25:00|45.19|45.01|45.28|45.1|45.3|45.12|45.18|45|121
1733653800000|2024-12-08 10:30:00|45.27|45.09|45.51|45.33|45.6|45.42|45.23|45.05|231
1733654100000|2024-12-08 10:35:00|45.52|45.34|45.49|45.31|45.56|45.38|45.41|45.23|184
1733654400000|2024-12-08 10:40:00|45.48|45.3|45.52|45.34|45.58|45.4|45.45|45.27|112
1733654700000|2024-12-08 10:45:00|45.51|45.33|45.62|45.44|45.67|45.49|45.51|45.33|116
1733655000000|2024-12-08 10:50:00|45.63|45.45|45.65|45.47|45.67|45.49|45.55|45.37|107
1733655300000|2024-12-08 10:55:00|45.66|45.48|45.64|45.46|45.71|45.53|45.62|45.44|85
1733655600000|2024-12-08 11:00:00|45.63|45.45|45.58|45.4|45.69|45.51|45.56|45.38|135
1733655900000|2024-12-08 11:05:00|45.57|45.39|45.66|45.48|45.66|45.48|45.56|45.38|94
1733656200000|2024-12-08 11:10:00|45.67|45.49|45.82|45.64|45.85|45.67|45.67|45.49|139
1733656500000|2024-12-08 11:15:00|45.81|45.63|45.69|45.51|45.81|45.63|45.66|45.48|125
1733656800000|2024-12-08 11:20:00|45.7|45.52|45.77|45.59|45.8|45.62|45.66|45.48|111
1733657100000|2024-12-08 11:25:00|45.76|45.58|46.08|45.9|46.08|45.9|45.76|45.58|132
1733657400000|2024-12-08 11:30:00|46.07|45.89|45.91|45.73|46.07|45.89|45.91|45.73|135
1733657700000|2024-12-08 11:35:00|45.9|45.72|46.11|45.93|46.11|45.93|45.89|45.71|94
1733658000000|2024-12-08 11:40:00|46.12|45.94|46.05|45.87|46.2|46.02|46|45.82|180
1733658300000|2024-12-08 11:45:00|46.06|45.88|46.04|45.86|46.23|46.05|46.04|45.86|156
1733658600000|2024-12-08 11:50:00|46.05|45.87|46.1|45.92|46.11|45.93|46.04|45.86|94
1733658900000|2024-12-08 11:55:00|46.09|45.91|46.06|45.88|46.14|45.96|46.04|45.86|93
1733659200000|2024-12-08 12:00:00|46.05|45.87|45.81|45.63|46.06|45.88|45.8|45.62|176
1733659500000|2024-12-08 12:05:00|45.8|45.62|45.91|45.73|45.92|45.74|45.75|45.57|139
1733659800000|2024-12-08 12:10:00|45.92|45.74|45.91|45.73|46|45.82|45.91|45.73|86
1733660100000|2024-12-08 12:15:00|45.92|45.74|45.68|45.5|45.93|45.75|45.68|45.5|149
1733660400000|2024-12-08 12:20:00|45.67|45.49|45.76|45.58|45.78|45.6|45.65|45.47|156
1733660700000|2024-12-08 12:25:00|45.77|45.59|45.86|45.68|45.91|45.73|45.77|45.59|155
1733661000000|2024-12-08 12:30:00|45.85|45.67|45.69|45.51|45.85|45.67|45.68|45.5|114
1733661300000|2024-12-08 12:35:00|45.68|45.5|45.79|45.61|45.79|45.61|45.66|45.48|116
1733661600000|2024-12-08 12:40:00|45.78|45.6|45.82|45.64|45.9|45.72|45.76|45.58|118
1733661900000|2024-12-08 12:45:00|45.81|45.63|46.04|45.86|46.04|45.86|45.76|45.58|144
1733662200000|2024-12-08 12:50:00|46.03|45.85|46.23|46.05|46.3|46.12|46.01|45.83|208
1733662500000|2024-12-08 12:55:00|46.22|46.04|46.17|45.99|46.22|46.04|46.07|45.89|189
1733662800000|2024-12-08 13:00:00|46.16|45.98|46.09|45.91|46.17|45.99|46.02|45.84|174
1733663100000|2024-12-08 13:05:00|46.08|45.9|46.21|46.03|46.25|46.07|46.06|45.88|121
1733663400000|2024-12-08 13:10:00|46.2|46.02|46.24|46.06|46.35|46.17|46.2|46.02|133
1733663700000|2024-12-08 13:15:00|46.23|46.05|46.24|46.06|46.28|46.1|46.18|46|161
1733664000000|2024-12-08 13:20:00|46.23|46.05|46.37|46.19|46.39|46.21|46.2|46.02|133
1733664300000|2024-12-08 13:25:00|46.38|46.2|46.43|46.25|46.44|46.26|46.32|46.14|133
1733664600000|2024-12-08 13:30:00|46.44|46.26|46.31|46.13|46.46|46.28|46.28|46.1|164
1733664900000|2024-12-08 13:35:00|46.3|46.12|46.43|46.25|46.43|46.25|46.29|46.11|142
1733665200000|2024-12-08 13:40:00|46.44|46.26|46.55|46.37|46.56|46.38|46.43|46.25|154
1733665500000|2024-12-08 13:45:00|46.54|46.36|46.55|46.37|46.62|46.44|46.4|46.22|167
1733665800000|2024-12-08 13:50:00|46.54|46.36|46.43|46.25|46.62|46.44|46.42|46.24|170
1733666100000|2024-12-08 13:55:00|46.42|46.24|46.64|46.46|46.65|46.47|46.41|46.23|164
1733666400000|2024-12-08 14:00:00|46.65|46.47|46.26|46.08|46.65|46.47|46.24|46.06|207
1733666700000|2024-12-08 14:05:00|46.27|46.09|46.3|46.12|46.33|46.15|46.13|45.95|187
1733667000000|2024-12-08 14:10:00|46.31|46.13|46.22|46.04|46.37|46.19|46.2|46.02|141
1733667300000|2024-12-08 14:15:00|46.23|46.05|46.28|46.1|46.32|46.14|46.23|46.05|140
1733667600000|2024-12-08 14:20:00|46.27|46.09|46.37|46.19|46.42|46.24|46.21|46.03|156
1733667900000|2024-12-08 14:25:00|46.36|46.18|46.27|46.09|46.38|46.2|46.19|46.01|123
1733668200000|2024-12-08 14:30:00|46.26|46.08|46.39|46.21|46.4|46.22|46.26|46.08|104
1733668500000|2024-12-08 14:35:00|46.38|46.2|46.13|45.95|46.39|46.21|46.12|45.94|138
1733668800000|2024-12-08 14:40:00|46.14|45.96|46.14|45.96|46.27|46.09|46.12|45.94|112
1733669100000|2024-12-08 14:45:00|46.13|45.95|46.2|46.02|46.3|46.12|46.12|45.94|129
1733669400000|2024-12-08 14:50:00|46.21|46.03|45.93|45.75|46.23|46.05|45.93|45.75|139
1733669700000|2024-12-08 14:55:00|45.94|45.76|45.84|45.66|45.97|45.79|45.79|45.61|145
1733670000000|2024-12-08 15:00:00|45.85|45.67|45.75|45.57|45.97|45.79|45.73|45.55|185
1733670300000|2024-12-08 15:05:00|45.76|45.58|45.68|45.5|45.77|45.59|45.5|45.32|265
1733670600000|2024-12-08 15:10:00|45.67|45.49|45.69|45.51|45.8|45.62|45.65|45.47|168
1733670900000|2024-12-08 15:15:00|45.68|45.5|45.7|45.52|45.8|45.62|45.65|45.47|179
1733671200000|2024-12-08 15:20:00|45.71|45.53|45.79|45.61|45.79|45.61|45.6|45.42|202
1733671500000|2024-12-08 15:25:00|45.8|45.62|45.87|45.69|45.98|45.8|45.79|45.61|163
1733671800000|2024-12-08 15:30:00|45.88|45.7|45.84|45.66|45.94|45.76|45.8|45.62|227
1733672100000|2024-12-08 15:35:00|45.83|45.65|46.02|45.84|46.07|45.89|45.79|45.61|190
1733672400000|2024-12-08 15:40:00|46.03|45.85|46.15|45.97|46.15|45.97|46|45.82|163
1733672700000|2024-12-08 15:45:00|46.14|45.96|46.22|46.04|46.3|46.12|46|45.82|194
1733673000000|2024-12-08 15:50:00|46.23|46.05|46.33|46.15|46.45|46.27|46.17|45.99|215
1733673300000|2024-12-08 15:55:00|46.32|46.14|46.19|46.01|46.32|46.14|46.18|46|128
1733673600000|2024-12-08 16:00:00|46.2|46.02|46.08|45.9|46.3|46.12|46.08|45.9|167
1733673900000|2024-12-08 16:05:00|46.09|45.91|46.3|46.12|46.36|46.18|46.09|45.91|207
1733674200000|2024-12-08 16:10:00|46.29|46.11|46.42|46.24|46.46|46.28|46.23|46.05|152
1733674500000|2024-12-08 16:15:00|46.41|46.23|46.51|46.33|46.54|46.36|46.31|46.13|226
1733674800000|2024-12-08 16:20:00|46.52|46.34|46.35|46.17|46.6|46.42|46.31|46.13|181
1733675100000|2024-12-08 16:25:00|46.36|46.18|46.33|46.15|46.41|46.23|46.25|46.07|115
1733675400000|2024-12-08 16:30:00|46.34|46.16|46.48|46.3|46.57|46.39|46.34|46.16|139
1733675700000|2024-12-08 16:35:00|46.47|46.29|46.72|46.54|46.88|46.7|46.45|46.27|275
1733676000000|2024-12-08 16:40:00|46.71|46.53|46.78|46.6|46.94|46.76|46.59|46.41|325
1733676300000|2024-12-08 16:45:00|46.79|46.61|46.51|46.33|46.85|46.67|46.41|46.23|315
1733676600000|2024-12-08 16:50:00|46.52|46.34|46.51|46.33|46.66|46.48|46.48|46.3|184
1733676900000|2024-12-08 16:55:00|46.52|46.34|46.5|46.32|46.58|46.4|46.45|46.27|168
1733677200000|2024-12-08 17:00:00|46.51|46.33|46.53|46.35|46.58|46.4|46.31|46.13|236
1733677500000|2024-12-08 17:05:00|46.54|46.36|46.31|46.13|46.66|46.48|46.31|46.13|267
1733677800000|2024-12-08 17:10:00|46.32|46.14|46.43|46.25|46.47|46.29|46.28|46.1|173
1733678100000|2024-12-08 17:15:00|46.44|46.26|46.4|46.22|46.5|46.32|46.23|46.05|206
1733678400000|2024-12-08 17:20:00|46.41|46.23|46.58|46.4|46.61|46.43|46.36|46.18|174
1733678700000|2024-12-08 17:25:00|46.57|46.39|46.45|46.27|46.6|46.42|46.44|46.26|123
1733679000000|2024-12-08 17:30:00|46.46|46.28|46.45|46.27|46.48|46.3|46.36|46.18|168
1733679300000|2024-12-08 17:35:00|46.44|46.26|46.37|46.19|46.44|46.26|46.29|46.11|134
1733679600000|2024-12-08 17:40:00|46.38|46.2|46.42|46.24|46.47|46.29|46.34|46.16|130
1733679900000|2024-12-08 17:45:00|46.43|46.25|46.59|46.41|46.61|46.43|46.38|46.2|177
1733680200000|2024-12-08 17:50:00|46.6|46.42|46.71|46.53|46.9|46.72|46.6|46.42|188
1733680500000|2024-12-08 17:55:00|46.72|46.54|46.65|46.47|46.74|46.56|46.61|46.43|86
1733680800000|2024-12-08 18:00:00|46.66|46.48|46.72|46.54|46.8|46.62|46.63|46.45|141
1733681100000|2024-12-08 18:05:00|46.73|46.55|46.62|46.44|46.76|46.58|46.53|46.35|155
1733681400000|2024-12-08 18:10:00|46.61|46.43|46.56|46.38|46.71|46.53|46.56|46.38|146
1733681700000|2024-12-08 18:15:00|46.58|46.4|46.3|46.12|46.62|46.44|46.29|46.11|158
1733682000000|2024-12-08 18:20:00|46.31|46.13|46.11|45.93|46.35|46.17|46.03|45.85|197
1733682300000|2024-12-08 18:25:00|46.1|45.92|46.15|45.97|46.26|46.08|45.97|45.79|194
1733682600000|2024-12-08 18:30:00|46.14|45.96|46.25|46.07|46.26|46.08|46.07|45.89|201
1733682900000|2024-12-08 18:35:00|46.24|46.06|46.32|46.14|46.39|46.21|46.23|46.05|113
1733683200000|2024-12-08 18:40:00|46.33|46.15|46.39|46.21|46.41|46.23|46.27|46.09|88
1733683500000|2024-12-08 18:45:00|46.38|46.2|46.4|46.22|46.43|46.25|46.35|46.17|125
1733683800000|2024-12-08 18:50:00|46.39|46.21|46.35|46.17|46.42|46.24|46.34|46.16|97
1733684100000|2024-12-08 18:55:00|46.36|46.18|46.3|46.12|46.43|46.25|46.3|46.12|78
1733684400000|2024-12-08 19:00:00|46.31|46.13|46.5|46.32|46.56|46.38|46.17|45.99|238
1733684700000|2024-12-08 19:05:00|46.49|46.31|46.44|46.26|46.51|46.33|46.31|46.13|180
1733685000000|2024-12-08 19:10:00|46.43|46.25|46.32|46.14|46.52|46.34|46.27|46.09|133
1733685300000|2024-12-08 19:15:00|46.33|46.15|46.35|46.17|46.39|46.21|46.16|45.98|159
1733685600000|2024-12-08 19:20:00|46.34|46.16|46.38|46.2|46.45|46.27|46.34|46.16|116
1733685900000|2024-12-08 19:25:00|46.37|46.19|46.24|46.06|46.38|46.2|46.19|46.01|88
1733686200000|2024-12-08 19:30:00|46.25|46.07|46.46|46.28|46.48|46.3|46.24|46.06|117
1733686500000|2024-12-08 19:35:00|46.47|46.29|46.61|46.43|46.61|46.43|46.44|46.26|125
1733686800000|2024-12-08 19:40:00|46.6|46.42|46.54|46.36|46.62|46.44|46.49|46.31|86
1733687100000|2024-12-08 19:45:00|46.53|46.35|46.55|46.37|46.61|46.43|46.53|46.35|86
1733687400000|2024-12-08 19:50:00|46.54|46.36|46.47|46.29|46.55|46.37|46.46|46.28|80
1733687700000|2024-12-08 19:55:00|46.46|46.28|46.56|46.38|46.61|46.43|46.44|46.26|94
1733688000000|2024-12-08 20:00:00|46.57|46.39|46.5|46.32|46.65|46.47|46.47|46.29|116
1733688300000|2024-12-08 20:05:00|46.51|46.33|46.39|46.21|46.53|46.35|46.35|46.17|94
1733688600000|2024-12-08 20:10:00|46.38|46.2|46.35|46.17|46.45|46.27|46.32|46.14|96
1733688900000|2024-12-08 20:15:00|46.36|46.18|46.4|46.22|46.4|46.22|46.29|46.11|98
1733689200000|2024-12-08 20:20:00|46.39|46.21|46.33|46.15|46.4|46.22|46.3|46.12|74
1733689500000|2024-12-08 20:25:00|46.34|46.16|46.37|46.19|46.42|46.24|46.33|46.15|61
1733689800000|2024-12-08 20:30:00|46.36|46.18|46.31|46.13|46.37|46.19|46.25|46.07|121
1733690100000|2024-12-08 20:35:00|46.3|46.12|46.39|46.01|46.44|46.12|46.3|45.95|91
1733690400000|2024-12-08 20:40:00|46.38|46|46.38|46|46.39|46.01|46.3|45.92|61
1733690700000|2024-12-08 20:45:00|46.39|46.01|46.34|45.96|46.41|46.03|46.25|45.87|70
1733691000000|2024-12-08 20:50:00|46.35|45.97|46.36|45.98|46.43|46.05|46.34|45.96|80
1733691300000|2024-12-08 20:55:00|46.35|45.97|46.18|45.8|46.35|45.97|46.18|45.8|73
1733691600000|2024-12-08 21:00:00|46.19|45.81|46.27|45.89|46.29|45.91|46.19|45.81|68
1733691900000|2024-12-08 21:05:00|46.28|45.9|46.22|45.84|46.28|45.9|46.2|45.82|43
1733692200000|2024-12-08 21:10:00|46.23|45.85|46.13|45.75|46.26|45.88|46.12|45.74|57
1733692500000|2024-12-08 21:15:00|46.14|45.76|46.23|45.85|46.25|45.87|46.12|45.74|74
1733692800000|2024-12-08 21:20:00|46.22|45.84|46.28|45.9|46.32|45.94|46.21|45.83|67
1733693100000|2024-12-08 21:25:00|46.27|45.89|46.31|45.93|46.32|45.94|46.27|45.89|49
1733693400000|2024-12-08 21:30:00|46.32|45.94|46.46|46.08|46.46|46.08|46.32|45.94|73
1733693700000|2024-12-08 21:35:00|46.45|46.07|46.55|46.17|46.56|46.18|46.44|46.06|68
1733694000000|2024-12-08 21:40:00|46.54|46.16|46.56|46.18|46.62|46.24|46.51|46.13|73
1733694300000|2024-12-08 21:45:00|46.58|46.2|46.59|46.21|46.68|46.3|46.53|46.15|88
1733694600000|2024-12-08 21:50:00|46.58|46.2|46.53|46.15|46.63|46.25|46.51|46.13|71
1733694900000|2024-12-08 21:55:00|46.54|46.16|46.6|46.22|46.62|46.24|46.48|46.1|65
1733695200000|2024-12-08 22:00:00|46.59|46.21|46.56|46.18|46.6|46.22|46.46|46.08|88
1733695500000|2024-12-08 22:05:00|46.55|46.17|46.41|46.23|46.55|46.25|46.41|46.15|10
1733700600000|2024-12-08 23:30:00|46.52|46.34|46.58|46.4|46.58|46.4|46.49|46.31|54
1733700900000|2024-12-08 23:35:00|46.59|46.41|46.59|46.41|46.61|46.43|46.55|46.37|42
1733701200000|2024-12-08 23:40:00|46.51|46.33|46.55|46.37|46.6|46.42|46.49|46.31|106
1733701500000|2024-12-08 23:45:00|46.49|46.31|46.73|46.55|46.74|46.56|46.46|46.28|90
1733701800000|2024-12-08 23:50:00|46.74|46.56|46.84|46.66|46.87|46.69|46.73|46.55|155
1733702100000|2024-12-08 23:55:00|46.85|46.67|46.74|46.56|46.86|46.68|46.73|46.55|112
1733702400000|2024-12-09 00:00:00|46.73|46.55|46.44|46.26|46.84|46.66|46.34|46.16|187
1733702700000|2024-12-09 00:05:00|46.43|46.25|46.39|46.21|46.47|46.29|46.32|46.14|214
1733703000000|2024-12-09 00:10:00|46.38|46.2|46.41|46.23|46.42|46.24|46.34|46.16|102
1733703300000|2024-12-09 00:15:00|46.42|46.24|46.1|45.92|46.42|46.24|46.1|45.92|154
1733703600000|2024-12-09 00:20:00|46.11|45.93|46.12|45.94|46.29|46.11|46.06|45.88|207
1733703900000|2024-12-09 00:25:00|46.13|45.95|46.01|45.83|46.17|45.99|45.89|45.71|207
1733704200000|2024-12-09 00:30:00|46|45.82|45.85|45.67|46.13|45.95|45.79|45.61|298
1733704500000|2024-12-09 00:35:00|45.84|45.66|45.67|45.49|45.98|45.8|45.67|45.49|364
1733704800000|2024-12-09 00:40:00|45.66|45.48|45.71|45.53|45.81|45.63|45.6|45.42|263
1733705100000|2024-12-09 00:45:00|45.72|45.54|45.96|45.78|46.02|45.84|45.68|45.5|207
1733705400000|2024-12-09 00:50:00|45.95|45.77|45.72|45.54|45.97|45.79|45.72|45.54|136
1733705700000|2024-12-09 00:55:00|45.73|45.55|45.81|45.63|45.83|45.65|45.58|45.4|213
1733706000000|2024-12-09 01:00:00|45.82|45.64|46.05|45.87|46.06|45.88|45.79|45.61|319
1733706300000|2024-12-09 01:05:00|46.07|45.89|46.07|45.89|46.19|46.01|46.07|45.89|252
1733706600000|2024-12-09 01:10:00|46.06|45.88|45.98|45.8|46.13|45.95|45.97|45.79|139
1733706900000|2024-12-09 01:15:00|45.99|45.81|45.75|45.57|46.03|45.85|45.74|45.56|200
1733707200000|2024-12-09 01:20:00|45.74|45.56|45.88|45.7|45.94|45.76|45.74|45.56|287
1733707500000|2024-12-09 01:25:00|45.87|45.69|46.14|45.96|46.14|45.96|45.87|45.69|169
1733707800000|2024-12-09 01:30:00|46.13|45.95|46.06|45.88|46.14|45.96|46.01|45.83|137
1733708100000|2024-12-09 01:35:00|46.05|45.87|45.8|45.62|46.12|45.94|45.8|45.62|154
1733708400000|2024-12-09 01:40:00|45.81|45.63|45.62|45.44|45.92|45.74|45.58|45.4|142
1733708700000|2024-12-09 01:45:00|45.61|45.43|45.45|45.27|45.62|45.44|45.37|45.19|213
1733709000000|2024-12-09 01:50:00|45.46|45.28|45.45|45.27|45.47|45.29|45.35|45.17|215
1733709300000|2024-12-09 01:55:00|45.46|45.28|45.39|45.21|45.51|45.33|45.36|45.18|181
1733709600000|2024-12-09 02:00:00|45.38|45.2|45.32|45.14|45.44|45.26|45.26|45.08|172
1733709900000|2024-12-09 02:05:00|45.31|45.13|45.49|45.31|45.55|45.37|45.21|45.03|190
1733710200000|2024-12-09 02:10:00|45.48|45.3|45.54|45.36|45.64|45.46|45.44|45.26|56
1733710500000|2024-12-09 02:15:00|45.62|45.44|45.35|45.17|45.62|45.44|45.33|45.15|180
1733710800000|2024-12-09 02:20:00|45.34|45.16|45.3|45.12|45.38|45.2|45.28|45.1|147
1733711100000|2024-12-09 02:25:00|45.31|45.13|45.2|45.02|45.32|45.14|45.17|44.99|141
1733711400000|2024-12-09 02:30:00|45.16|44.98|45.2|45.02|45.26|45.08|45.11|44.93|162
1733711700000|2024-12-09 02:35:00|45.19|45.01|45.2|45.02|45.38|45.2|45.19|45.01|198
1733712000000|2024-12-09 02:40:00|45.19|45.01|45.18|45|45.3|45.12|45.15|44.97|172
1733712300000|2024-12-09 02:45:00|45.19|45.01|45.06|44.88|45.2|45.02|45|44.82|168
1733712600000|2024-12-09 02:50:00|45.05|44.87|45.35|45.17|45.38|45.2|45|44.82|148
1733712900000|2024-12-09 02:55:00|45.36|45.18|45.41|45.23|45.45|45.27|45.26|45.08|103
1733713200000|2024-12-09 03:00:00|45.42|45.24|45.54|45.36|45.6|45.42|45.4|45.22|180
1733713500000|2024-12-09 03:05:00|45.53|45.35|45.51|45.33|45.55|45.37|45.46|45.28|72
1733713800000|2024-12-09 03:10:00|45.49|45.31|45.53|45.35|45.55|45.37|45.48|45.3|41
1733714100000|2024-12-09 03:15:00|45.56|45.38|45.52|45.34|45.64|45.46|45.52|45.34|131
1733714400000|2024-12-09 03:20:00|45.51|45.33|45.31|45.13|45.55|45.37|45.31|45.13|142
1733714700000|2024-12-09 03:25:00|45.32|45.14|45.42|45.24|45.52|45.34|45.27|45.09|166
1733715000000|2024-12-09 03:30:00|45.36|45.18|45.3|45.12|45.41|45.23|45.25|45.07|102
1733715300000|2024-12-09 03:35:00|45.31|45.13|45.15|44.97|45.33|45.15|45.12|44.94|152
1733715600000|2024-12-09 03:40:00|45.14|44.96|45.19|45.01|45.22|45.04|45.06|44.88|129
1733715900000|2024-12-09 03:45:00|45.18|45|44.82|44.64|45.19|45.01|44.79|44.61|266
1733716200000|2024-12-09 03:50:00|44.81|44.63|44.92|44.74|44.92|44.74|44.6|44.42|312
1733716500000|2024-12-09 03:55:00|44.91|44.73|45.27|45.09|45.3|45.12|44.83|44.65|307
1733716800000|2024-12-09 04:00:00|45.29|45.11|45.44|45.26|45.53|45.35|45.18|45|276
1733717100000|2024-12-09 04:05:00|45.45|45.27|45.46|45.28|45.53|45.35|45.42|45.24|230
1733717400000|2024-12-09 04:10:00|45.47|45.29|45.36|45.18|45.51|45.33|45.36|45.18|202
1733717700000|2024-12-09 04:15:00|45.35|45.17|45.21|45.03|45.44|45.26|45.16|44.98|259
1733718000000|2024-12-09 04:20:00|45.2|45.02|44.94|44.76|45.21|45.03|44.93|44.75|288
1733718300000|2024-12-09 04:25:00|44.95|44.77|45.16|44.98|45.19|45.01|44.85|44.67|266
1733718600000|2024-12-09 04:30:00|45.11|44.93|45.18|45|45.18|45|45.04|44.86|182
1733718900000|2024-12-09 04:35:00|45.17|44.99|45.21|45.03|45.26|45.08|45.17|44.99|178
1733719200000|2024-12-09 04:40:00|45.19|45.01|45.33|45.15|45.38|45.2|45.19|45.01|86
1733719500000|2024-12-09 04:45:00|45.38|45.2|45.31|45.13|45.43|45.25|45.26|45.08|179
1733719800000|2024-12-09 04:50:00|45.3|45.12|45.43|45.25|45.5|45.32|45.3|45.12|160
1733720100000|2024-12-09 04:55:00|45.44|45.26|45.49|45.31|45.5|45.32|45.41|45.23|135
1733720400000|2024-12-09 05:00:00|45.48|45.3|45.56|45.38|45.59|45.41|45.43|45.25|148
1733720700000|2024-12-09 05:05:00|45.57|45.39|45.54|45.36|45.57|45.39|45.47|45.29|152
1733721000000|2024-12-09 05:10:00|45.55|45.37|45.52|45.34|45.58|45.4|45.5|45.32|109
1733721300000|2024-12-09 05:15:00|45.51|45.33|45.44|45.26|45.54|45.36|45.41|45.23|131
1733721600000|2024-12-09 05:20:00|45.45|45.27|45.38|45.2|45.46|45.28|45.32|45.14|117
1733721900000|2024-12-09 05:25:00|45.39|45.21|45.4|45.22|45.46|45.28|45.37|45.19|84
1733722200000|2024-12-09 05:30:00|45.39|45.21|45.45|45.27|45.5|45.32|45.38|45.2|76
1733722500000|2024-12-09 05:35:00|45.44|45.26|45.37|45.19|45.48|45.3|45.37|45.19|85
1733722800000|2024-12-09 05:40:00|45.36|45.18|45.42|45.24|45.44|45.26|45.25|45.07|112
1733723100000|2024-12-09 05:45:00|45.43|45.25|45.5|45.32|45.52|45.34|45.38|45.2|119
1733723400000|2024-12-09 05:50:00|45.51|45.33|45.45|45.27|45.56|45.38|45.45|45.27|113
1733723700000|2024-12-09 05:55:00|45.46|45.28|45.42|45.24|45.48|45.3|45.36|45.18|120
1733724000000|2024-12-09 06:00:00|45.41|45.23|45.32|45.14|45.41|45.23|45.27|45.09|116
1733724300000|2024-12-09 06:05:00|45.33|45.15|45.13|44.95|45.35|45.17|45.13|44.95|151
1733724600000|2024-12-09 06:10:00|45.14|44.96|45.08|44.9|45.14|44.96|45.04|44.86|148
1733724900000|2024-12-09 06:15:00|45.04|44.86|44.92|44.74|45.15|44.97|44.91|44.73|94
1733725200000|2024-12-09 06:20:00|44.93|44.75|44.8|44.62|45|44.82|44.72|44.54|199
1733725500000|2024-12-09 06:25:00|44.81|44.63|44.56|44.38|44.82|44.64|44.5|44.32|249
1733725800000|2024-12-09 06:30:00|44.57|44.39|44.6|44.42|44.74|44.56|44.54|44.36|255
1733726100000|2024-12-09 06:35:00|44.61|44.43|44.7|44.52|44.79|44.61|44.42|44.24|274
1733726400000|2024-12-09 06:40:00|44.69|44.51|44.79|44.61|44.83|44.65|44.61|44.43|205
1733726700000|2024-12-09 06:45:00|44.78|44.6|44.84|44.66|44.86|44.68|44.71|44.53|193
1733727000000|2024-12-09 06:50:00|44.85|44.67|44.66|44.48|44.89|44.71|44.57|44.39|154
1733727300000|2024-12-09 06:55:00|44.65|44.47|44.57|44.39|44.69|44.51|44.56|44.38|106
1733727600000|2024-12-09 07:00:00|44.56|44.38|44.57|44.39|44.68|44.5|44.5|44.32|200
1733727900000|2024-12-09 07:05:00|44.56|44.38|44.31|44.13|44.57|44.39|44.28|44.1|270
1733728200000|2024-12-09 07:10:00|44.3|44.12|44.21|44.03|44.32|44.14|44.09|43.91|292
1733728500000|2024-12-09 07:15:00|44.22|44.04|43.91|43.73|44.3|44.12|43.9|43.72|369
1733728800000|2024-12-09 07:20:00|43.9|43.72|44.26|44.08|44.26|44.08|43.9|43.72|292
1733729100000|2024-12-09 07:25:00|44.27|44.09|44.17|43.99|44.36|44.18|44.07|43.89|215
1733729400000|2024-12-09 07:30:00|44.18|44|44.25|44.07|44.27|44.09|44.03|43.85|248
1733729700000|2024-12-09 07:35:00|44.26|44.08|44.49|44.31|44.51|44.33|44.13|43.95|299
1733730000000|2024-12-09 07:40:00|44.48|44.3|44.76|44.58|44.78|44.6|44.44|44.26|207
1733730300000|2024-12-09 07:45:00|44.82|44.64|44.89|44.71|44.93|44.75|44.65|44.47|257
1733730600000|2024-12-09 07:50:00|44.88|44.7|44.83|44.65|44.94|44.76|44.77|44.59|242
1733730900000|2024-12-09 07:55:00|44.82|44.64|44.72|44.54|44.86|44.68|44.72|44.54|202
1733731200000|2024-12-09 08:00:00|44.67|44.49|44.57|44.39|44.69|44.51|44.45|44.27|153
1733731500000|2024-12-09 08:05:00|44.56|44.38|44.48|44.3|44.57|44.39|44.27|44.09|231
1733731800000|2024-12-09 08:10:00|44.49|44.31|44.65|44.47|44.72|44.54|44.35|44.17|168
1733732100000|2024-12-09 08:15:00|44.66|44.48|44.55|44.37|44.67|44.49|44.48|44.3|176
1733732400000|2024-12-09 08:20:00|44.56|44.38|44.53|44.35|44.58|44.4|44.4|44.22|211
1733732700000|2024-12-09 08:25:00|44.52|44.34|44.29|44.11|44.53|44.35|44.2|44.02|234
1733733000000|2024-12-09 08:30:00|44.3|44.12|43.76|43.58|44.3|44.12|43.75|43.57|359
1733733300000|2024-12-09 08:35:00|43.77|43.59|43.97|43.79|43.98|43.8|43.63|43.45|451
1733733600000|2024-12-09 08:40:00|43.96|43.78|43.97|43.79|44.16|43.98|43.95|43.77|337
1733733900000|2024-12-09 08:45:00|43.95|43.77|43.72|43.54|43.98|43.8|43.71|43.53|398
1733734200000|2024-12-09 08:50:00|43.71|43.53|43.54|43.36|43.76|43.58|43.37|43.19|394
1733734500000|2024-12-09 08:55:00|43.53|43.35|43.44|43.26|43.54|43.36|43.31|43.13|354
1733734800000|2024-12-09 09:00:00|43.45|43.27|43.68|43.5|43.77|43.59|43.38|43.2|371
1733735100000|2024-12-09 09:05:00|43.67|43.49|43.76|43.58|43.83|43.65|43.65|43.47|296
1733735400000|2024-12-09 09:10:00|43.77|43.59|43.89|43.71|43.92|43.74|43.68|43.5|177
1733735700000|2024-12-09 09:15:00|43.87|43.69|43.63|43.45|43.87|43.69|43.61|43.43|197
1733736000000|2024-12-09 09:20:00|43.62|43.44|43.35|43.17|43.69|43.51|43.12|42.94|296
1733736300000|2024-12-09 09:25:00|43.34|43.16|43.1|42.92|43.36|43.18|43.06|42.88|376
1733736600000|2024-12-09 09:30:00|43.11|42.93|43.33|43.15|43.49|43.31|43.1|42.92|351
1733736900000|2024-12-09 09:35:00|43.34|43.16|42.98|42.8|43.34|43.16|42.92|42.74|301
1733737200000|2024-12-09 09:40:00|42.97|42.79|43.4|43.22|43.42|43.24|42.91|42.73|286
1733737500000|2024-12-09 09:45:00|43.39|43.21|43.48|43.3|43.53|43.35|43.37|43.19|251
1733737800000|2024-12-09 09:50:00|43.46|43.28|43.45|43.27|43.55|43.37|43.4|43.22|121
1733738100000|2024-12-09 09:55:00|43.46|43.28|43.46|43.28|43.63|43.45|43.32|43.14|106
1733738400000|2024-12-09 10:00:00|43.44|43.26|43.73|43.55|43.76|43.58|43.44|43.26|214
1733738700000|2024-12-09 10:05:00|43.72|43.54|43.77|43.59|43.84|43.66|43.64|43.46|189
1733739000000|2024-12-09 10:10:00|43.78|43.6|43.73|43.55|43.85|43.67|43.63|43.45|188
1733739300000|2024-12-09 10:15:00|43.72|43.54|43.51|43.33|43.73|43.55|43.48|43.3|237
1733739600000|2024-12-09 10:20:00|43.5|43.32|43.48|43.3|43.51|43.33|43.34|43.16|196
1733739900000|2024-12-09 10:25:00|43.47|43.29|43.48|43.3|43.52|43.34|43.35|43.17|204
1733740200000|2024-12-09 10:30:00|43.47|43.29|43.52|43.34|43.61|43.43|43.34|43.16|240
1733740500000|2024-12-09 10:35:00|43.5|43.32|43.61|43.43|43.66|43.48|43.5|43.32|162
1733740800000|2024-12-09 10:40:00|43.6|43.42|43.56|43.38|43.66|43.48|43.54|43.36|158
1733741100000|2024-12-09 10:45:00|43.55|43.37|43.59|43.41|43.61|43.43|43.43|43.25|170
1733741400000|2024-12-09 10:50:00|43.6|43.42|43.76|43.58|43.78|43.6|43.59|43.41|153
1733741700000|2024-12-09 10:55:00|43.75|43.57|43.88|43.7|43.93|43.75|43.72|43.54|88
1733742000000|2024-12-09 11:00:00|43.82|43.64|43.63|43.45|43.82|43.64|43.6|43.42|76
1733742300000|2024-12-09 11:05:00|43.62|43.44|43.46|43.28|43.62|43.44|43.45|43.27|82
1733742600000|2024-12-09 11:10:00|43.45|43.27|43.55|43.37|43.56|43.38|43.39|43.21|130
1733742900000|2024-12-09 11:15:00|43.54|43.36|43.39|43.21|43.59|43.41|43.39|43.21|168
1733743200000|2024-12-09 11:20:00|43.4|43.22|43.31|43.13|43.51|43.33|43.31|43.13|117
1733743500000|2024-12-09 11:25:00|43.3|43.12|43.37|43.19|43.57|43.39|43.25|43.07|127
1733743800000|2024-12-09 11:30:00|43.36|43.18|43.38|43.2|43.5|43.32|43.19|43.01|167
1733744100000|2024-12-09 11:35:00|43.39|43.21|43.39|43.21|43.47|43.29|43.25|43.07|181
1733744400000|2024-12-09 11:40:00|43.37|43.19|43.15|42.97|43.38|43.2|43|42.82|240
1733744700000|2024-12-09 11:45:00|43.16|42.98|42.85|42.67|43.23|43.05|42.83|42.65|213
1733745000000|2024-12-09 11:50:00|42.86|42.68|43.16|42.98|43.26|43.08|42.8|42.62|288
1733745300000|2024-12-09 11:55:00|43.18|43|43.05|42.87|43.27|43.09|42.93|42.75|230
1733745600000|2024-12-09 12:00:00|43.04|42.86|43.05|42.87|43.05|42.87|42.64|42.46|387
1733745900000|2024-12-09 12:05:00|43.06|42.88|43.27|43.09|43.34|43.16|42.97|42.79|295
1733746200000|2024-12-09 12:10:00|43.26|43.08|43.15|42.97|43.35|43.17|43.13|42.95|271
1733746500000|2024-12-09 12:15:00|43.14|42.96|43.29|43.11|43.31|43.13|42.95|42.77|359
1733746800000|2024-12-09 12:20:00|43.28|43.1|43.35|43.17|43.42|43.24|43.25|43.07|165
1733747100000|2024-12-09 12:25:00|43.36|43.18|43.53|43.35|43.53|43.35|43.34|43.16|135
1733747400000|2024-12-09 12:30:00|43.56|43.38|43.35|43.17|43.59|43.41|43.33|43.15|219
1733747700000|2024-12-09 12:35:00|43.36|43.18|43.3|43.12|43.37|43.19|43.21|43.03|291
1733748000000|2024-12-09 12:40:00|43.32|43.14|43.26|43.08|43.41|43.23|43.24|43.06|244
1733748300000|2024-12-09 12:45:00|43.21|43.03|43.02|42.84|43.31|43.13|43.01|42.83|185
1733748600000|2024-12-09 12:50:00|43.03|42.85|43.37|43.19|43.37|43.19|42.99|42.81|149
1733748900000|2024-12-09 12:55:00|43.36|43.18|43.53|43.35|43.55|43.37|43.33|43.15|104
1733749200000|2024-12-09 13:00:00|43.51|43.33|43.28|43.1|43.59|43.41|43.26|43.08|185
1733749500000|2024-12-09 13:05:00|43.3|43.12|43.5|43.32|43.52|43.34|43.3|43.12|229
1733749800000|2024-12-09 13:10:00|43.49|43.31|43.62|43.44|43.62|43.44|43.47|43.29|84
1733750100000|2024-12-09 13:15:00|43.61|43.43|43.88|43.7|43.88|43.7|43.58|43.4|238
1733750400000|2024-12-09 13:20:00|43.87|43.69|44.08|43.9|44.12|43.94|43.83|43.65|235
1733750700000|2024-12-09 13:25:00|44.07|43.89|44.18|44|44.27|44.09|43.99|43.81|243
1733751000000|2024-12-09 13:30:00|44.22|44.04|44.25|44.07|44.39|44.21|44.11|43.93|303
1733751300000|2024-12-09 13:35:00|44.24|44.06|44.12|43.94|44.34|44.16|44.11|43.93|221
1733751600000|2024-12-09 13:40:00|44.11|43.93|44.19|44.01|44.23|44.05|44.09|43.91|228
1733751900000|2024-12-09 13:45:00|44.15|43.97|44.32|44.14|44.37|44.19|44.12|43.94|172
1733752200000|2024-12-09 13:50:00|44.33|44.15|44.25|44.07|44.36|44.18|44.16|43.98|155
1733752500000|2024-12-09 13:55:00|44.24|44.06|44.15|43.97|44.27|44.09|44.13|43.95|78
1733752800000|2024-12-09 14:00:00|44.21|44.03|44.15|43.97|44.23|44.05|44.06|43.88|158
1733753100000|2024-12-09 14:05:00|44.16|43.98|44.26|44.08|44.28|44.1|44.16|43.98|73
1733753400000|2024-12-09 14:10:00|44.24|44.06|44.21|44.03|44.32|44.14|44.11|43.93|116
1733753700000|2024-12-09 14:15:00|44.22|44.04|44.25|44.07|44.29|44.11|44.1|43.92|144
1733754000000|2024-12-09 14:20:00|44.24|44.06|44.07|43.89|44.25|44.07|44.01|43.83|148
1733754300000|2024-12-09 14:25:00|44.08|43.9|44.16|43.98|44.18|44|44.08|43.9|92
1733754600000|2024-12-09 14:30:00|44.11|43.93|44.03|43.85|44.3|44.12|44.02|43.84|175
1733754900000|2024-12-09 14:35:00|44.04|43.86|44.45|44.27|44.47|44.29|44.04|43.86|167
1733755200000|2024-12-09 14:40:00|44.46|44.28|44.56|44.38|44.67|44.49|44.46|44.28|111
1733755500000|2024-12-09 14:45:00|44.62|44.44|44.8|44.62|44.81|44.63|44.61|44.43|169
1733755800000|2024-12-09 14:50:00|44.81|44.63|44.91|44.73|44.98|44.8|44.81|44.63|200
1733756100000|2024-12-09 14:55:00|44.9|44.72|44.77|44.59|44.96|44.78|44.76|44.58|200
1733756400000|2024-12-09 15:00:00|44.72|44.54|44.69|44.51|44.84|44.66|44.69|44.51|146
1733756700000|2024-12-09 15:05:00|44.71|44.53|44.39|44.21|44.74|44.56|44.36|44.18|202
1733757000000|2024-12-09 15:10:00|44.37|44.19|44.15|43.97|44.5|44.32|44.15|43.97|180
1733757300000|2024-12-09 15:15:00|44.22|44.04|44.03|43.85|44.3|44.12|44.02|43.84|290
1733757600000|2024-12-09 15:20:00|44.02|43.84|44.02|43.84|44.16|43.98|43.99|43.81|207
1733757900000|2024-12-09 15:25:00|44.03|43.85|43.96|43.78|44.16|43.98|43.9|43.72|183
1733758200000|2024-12-09 15:30:00|43.98|43.8|43.93|43.75|44.19|44.01|43.87|43.69|215
1733758500000|2024-12-09 15:35:00|43.92|43.74|43.73|43.55|43.93|43.75|43.55|43.37|238
1733758800000|2024-12-09 15:40:00|43.72|43.54|43.63|43.45|43.74|43.56|43.43|43.25|188
1733759100000|2024-12-09 15:45:00|43.56|43.38|43.29|43.11|43.66|43.48|43.22|43.04|195
1733759400000|2024-12-09 15:50:00|43.3|43.12|43.27|43.09|43.34|43.16|43.21|43.03|78
1733759700000|2024-12-09 15:55:00|43.25|43.07|43.49|43.31|43.61|43.43|43.24|43.06|86
1733760000000|2024-12-09 16:00:00|43.48|43.3|43.51|43.33|43.65|43.47|43.35|43.17|175
1733760300000|2024-12-09 16:05:00|43.52|43.34|43.73|43.55|43.84|43.66|43.52|43.34|219
1733760600000|2024-12-09 16:10:00|43.72|43.54|43.95|43.77|44.04|43.86|43.71|43.53|138
1733760900000|2024-12-09 16:15:00|44|43.82|43.88|43.7|44|43.82|43.78|43.6|187
1733761200000|2024-12-09 16:20:00|43.89|43.71|44.13|43.95|44.21|44.03|43.79|43.61|216
1733761500000|2024-12-09 16:25:00|44.12|43.94|44.08|43.9|44.12|43.94|43.98|43.8|203
1733761800000|2024-12-09 16:30:00|44.07|43.89|43.93|43.75|44.11|43.93|43.79|43.61|175
1733762100000|2024-12-09 16:35:00|43.92|43.74|43.87|43.69|43.95|43.77|43.78|43.6|170
1733762400000|2024-12-09 16:40:00|43.88|43.7|43.97|43.79|44|43.82|43.85|43.67|168
1733762700000|2024-12-09 16:45:00|43.98|43.8|44.01|43.83|44.07|43.89|43.91|43.73|186
1733763000000|2024-12-09 16:50:00|43.99|43.81|44|43.82|44.08|43.9|43.9|43.72|203
1733763300000|2024-12-09 16:55:00|43.99|43.81|43.82|43.64|44.01|43.83|43.79|43.61|139
1733763600000|2024-12-09 17:00:00|43.83|43.65|43.95|43.77|44.05|43.87|43.68|43.5|205
1733763900000|2024-12-09 17:05:00|43.96|43.78|44.06|43.88|44.06|43.88|43.93|43.75|117
1733764200000|2024-12-09 17:10:00|44.05|43.87|43.95|43.77|44.06|43.88|43.95|43.77|114
1733764500000|2024-12-09 17:15:00|43.96|43.78|43.92|43.74|43.96|43.78|43.77|43.59|166
1733764800000|2024-12-09 17:20:00|43.91|43.73|43.88|43.7|43.95|43.77|43.84|43.66|180
1733765100000|2024-12-09 17:25:00|43.87|43.69|43.9|43.72|43.93|43.75|43.77|43.59|152
1733765400000|2024-12-09 17:30:00|43.89|43.71|43.73|43.55|43.96|43.78|43.73|43.55|167
1733765700000|2024-12-09 17:35:00|43.72|43.54|43.65|43.47|43.79|43.61|43.59|43.41|161
1733766000000|2024-12-09 17:40:00|43.64|43.46|43.76|43.58|43.78|43.6|43.6|43.42|168
1733766300000|2024-12-09 17:45:00|43.75|43.57|43.73|43.55|43.8|43.62|43.68|43.5|105
1733766600000|2024-12-09 17:50:00|43.74|43.56|43.79|43.61|43.88|43.7|43.72|43.54|132
1733766900000|2024-12-09 17:55:00|43.78|43.6|43.69|43.51|43.83|43.65|43.69|43.51|33
1733767500000|2024-12-09 18:05:00|43.66|43.48|43.75|43.57|43.76|43.58|43.64|43.46|130
1733767800000|2024-12-09 18:10:00|43.74|43.56|43.77|43.59|43.83|43.65|43.74|43.56|103
1733768100000|2024-12-09 18:15:00|43.76|43.58|43.79|43.61|43.84|43.66|43.72|43.54|129
1733768400000|2024-12-09 18:20:00|43.8|43.62|43.88|43.7|43.88|43.7|43.75|43.57|112
1733768700000|2024-12-09 18:25:00|43.87|43.69|43.89|43.71|43.9|43.72|43.86|43.68|85
1733769000000|2024-12-09 18:30:00|43.88|43.7|43.8|43.62|43.89|43.71|43.8|43.62|124
1733769300000|2024-12-09 18:35:00|43.79|43.61|43.57|43.39|43.8|43.62|43.56|43.38|133
1733769600000|2024-12-09 18:40:00|43.58|43.4|43.63|43.45|43.64|43.46|43.55|43.37|105
1733769900000|2024-12-09 18:45:00|43.62|43.44|43.68|43.5|43.73|43.55|43.62|43.44|103
1733770200000|2024-12-09 18:50:00|43.69|43.51|43.74|43.56|43.76|43.58|43.65|43.47|83
1733770500000|2024-12-09 18:55:00|43.73|43.55|43.61|43.43|43.79|43.61|43.61|43.43|110
1733770800000|2024-12-09 19:00:00|43.6|43.42|43.43|43.25|43.6|43.42|43.35|43.17|190
1733771100000|2024-12-09 19:05:00|43.42|43.24|43.35|43.17|43.46|43.28|43.34|43.16|139
1733771400000|2024-12-09 19:10:00|43.36|43.18|43.44|43.26|43.46|43.28|43.35|43.17|132
1733771700000|2024-12-09 19:15:00|43.43|43.25|43.55|43.37|43.63|43.45|43.42|43.24|152
1733772000000|2024-12-09 19:20:00|43.56|43.38|43.62|43.44|43.67|43.49|43.54|43.36|142
1733772300000|2024-12-09 19:25:00|43.61|43.43|43.66|43.48|43.72|43.54|43.6|43.42|103
1733772600000|2024-12-09 19:30:00|43.67|43.49|43.62|43.44|43.69|43.51|43.55|43.37|136
1733772900000|2024-12-09 19:35:00|43.61|43.43|43.66|43.48|43.68|43.5|43.55|43.37|136
1733773200000|2024-12-09 19:40:00|43.65|43.47|43.77|43.59|43.8|43.62|43.63|43.45|122
1733773500000|2024-12-09 19:45:00|43.76|43.58|43.73|43.55|43.8|43.62|43.6|43.42|141
1733773800000|2024-12-09 19:50:00|43.74|43.56|43.41|43.23|43.82|43.64|43.4|43.22|205
1733774100000|2024-12-09 19:55:00|43.42|43.24|43.4|43.22|43.55|43.37|43.36|43.18|214
1733774400000|2024-12-09 20:00:00|43.35|43.17|43.36|43.18|43.45|43.27|43.19|43.01|219
1733774700000|2024-12-09 20:05:00|43.35|43.17|43|42.82|43.37|43.19|43|42.82|168
1733775000000|2024-12-09 20:10:00|42.99|42.81|42.9|42.72|43.04|42.86|42.87|42.69|202
1733775300000|2024-12-09 20:15:00|42.91|42.73|42.84|42.66|43.02|42.84|42.69|42.51|320
1733775600000|2024-12-09 20:20:00|42.82|42.64|42.55|42.37|43|42.82|42.53|42.35|321
1733775900000|2024-12-09 20:25:00|42.54|42.36|42.22|42.04|42.62|42.44|42.21|42.03|352
1733776200000|2024-12-09 20:30:00|42.23|42.05|42.4|42.22|42.72|42.54|42.23|42.05|328
1733776500000|2024-12-09 20:35:00|42.41|42.23|41.86|41.68|42.45|42.27|41.85|41.67|229
1733776800000|2024-12-09 20:40:00|41.88|41.7|42.24|42.06|42.46|42.28|41.88|41.7|345
1733777100000|2024-12-09 20:45:00|42.25|42.07|41.52|41.34|42.25|42.07|41.52|41.34|277
1733777400000|2024-12-09 20:50:00|41.53|41.35|41.9|41.72|42.19|42.01|41.53|41.35|437
1733777700000|2024-12-09 20:55:00|41.89|41.71|41.67|41.49|42.03|41.85|41.67|41.49|277
1733778000000|2024-12-09 21:00:00|41.75|41.57|40.09|39.32|41.81|41.63|39.6|39.32|371
1733778300000|2024-12-09 21:05:00|39.38|39.29|40.28|40.04|40.29|40.11|38.96|38.78|403
1733778600000|2024-12-09 21:10:00|40.29|40.05|40.99|40.7|41.12|40.94|40.28|40.05|525
1733778900000|2024-12-09 21:15:00|40.84|40.66|41.99|41.81|42.26|42.08|40.74|40.56|537
1733779200000|2024-12-09 21:20:00|42|41.82|42.49|42.31|42.63|42.45|41.4|41.22|484
1733779500000|2024-12-09 21:25:00|42.51|42.33|42.01|41.83|42.57|42.39|41.84|41.66|363
1733779800000|2024-12-09 21:30:00|41.94|41.76|42.24|42.06|42.43|42.25|41.9|41.72|328
1733780100000|2024-12-09 21:35:00|42.26|42.08|42.43|42.25|42.52|42.34|42.09|41.91|331
1733780400000|2024-12-09 21:40:00|42.44|42.26|41.97|41.79|42.44|42.26|41.93|41.75|253
1733780700000|2024-12-09 21:45:00|41.94|41.76|41.71|41.53|42.05|41.87|41.67|41.49|266
1733781000000|2024-12-09 21:50:00|41.72|41.54|42.07|41.89|42.09|41.91|41.72|41.54|296
1733781300000|2024-12-09 21:55:00|42.08|41.9|41.83|41.65|42.31|42.13|41.83|41.65|280
1733781600000|2024-12-09 22:00:00|41.81|41.63|41.71|41.53|42.18|42|41.71|41.53|521
1733781900000|2024-12-09 22:05:00|41.7|41.52|41.34|41.16|41.7|41.52|41.11|40.93|725
1733782200000|2024-12-09 22:10:00|41.33|41.15|41.22|41.04|41.58|41.4|41.15|40.97|579
1733782500000|2024-12-09 22:15:00|41.23|41.05|40.7|40.52|41.33|41.15|40.5|40.32|527
1733782800000|2024-12-09 22:20:00|40.71|40.53|40.74|40.56|40.82|40.64|38.74|38.56|771
1733783100000|2024-12-09 22:25:00|40.75|40.57|41.39|41.21|41.39|41.21|40.69|40.51|606
1733783400000|2024-12-09 22:30:00|41.4|41.22|41.33|41.15|41.66|41.48|41.21|41.03|474
1733783700000|2024-12-09 22:35:00|41.32|41.14|40.47|40.29|41.32|41.14|40.4|40.22|541
1733784000000|2024-12-09 22:40:00|40.48|40.3|40.5|40.32|40.96|40.78|40.31|40.13|424
1733784300000|2024-12-09 22:45:00|40.51|40.33|41.33|41.15|41.34|41.16|40.5|40.32|249
1733784600000|2024-12-09 22:50:00|41.32|41.14|41.33|41.15|41.38|41.2|40.9|40.72|304
1733784900000|2024-12-09 22:55:00|41.34|41.16|41.36|41.18|41.46|41.28|41.16|40.98|346
1733785200000|2024-12-09 23:00:00|41.35|41.17|41|40.82|41.39|41.21|41|40.82|379
1733785500000|2024-12-09 23:05:00|40.97|40.79|41.53|41.35|41.56|41.38|40.94|40.76|329
1733785800000|2024-12-09 23:10:00|41.52|41.34|41.54|41.36|41.82|41.64|41.48|41.3|266
1733786100000|2024-12-09 23:15:00|41.57|41.39|41.61|41.43|41.68|41.5|41.34|41.16|187
1733786400000|2024-12-09 23:20:00|41.43|41.25|41.57|41.39|41.58|41.4|41.42|41.24|60
1733786700000|2024-12-09 23:25:00|41.56|41.38|41.76|41.58|41.79|41.61|41.46|41.28|250
1733787000000|2024-12-09 23:30:00|41.77|41.59|41.55|41.37|41.82|41.64|41.51|41.33|280
1733787300000|2024-12-09 23:35:00|41.54|41.36|41.44|41.26|41.56|41.38|41.34|41.16|269
1733787600000|2024-12-09 23:40:00|41.45|41.27|41.61|41.43|41.74|41.56|41.41|41.23|250
1733787900000|2024-12-09 23:45:00|41.6|41.42|41.48|41.3|41.73|41.55|41.41|41.23|264
1733788200000|2024-12-09 23:50:00|41.47|41.29|41.56|41.38|41.58|41.4|41.38|41.2|254
1733788500000|2024-12-09 23:55:00|41.57|41.39|41.56|41.38|41.66|41.48|41.47|41.29|262
1733788800000|2024-12-10 00:00:00|41.49|41.31|41.03|40.85|41.49|41.31|40.97|40.79|314
1733789100000|2024-12-10 00:05:00|41.02|40.84|40.9|40.72|41.18|41|40.8|40.62|283
1733789400000|2024-12-10 00:10:00|40.89|40.71|41.16|40.98|41.16|40.98|40.59|40.41|288
1733789700000|2024-12-10 00:15:00|41.15|40.97|41.31|41.13|41.42|41.24|40.94|40.76|267
1733790000000|2024-12-10 00:20:00|41.3|41.12|41.57|41.39|41.57|41.39|41.2|41.02|249
1733790300000|2024-12-10 00:25:00|41.56|41.38|41.75|41.57|41.76|41.58|41.56|41.38|211
1733790600000|2024-12-10 00:30:00|41.74|41.56|42.19|42.01|42.19|42.01|41.67|41.49|249
1733790900000|2024-12-10 00:35:00|42.2|42.02|42.06|41.88|42.39|42.21|42.01|41.83|309
1733791200000|2024-12-10 00:40:00|42.04|41.86|41.88|41.7|42.04|41.86|41.75|41.57|250
1733791500000|2024-12-10 00:45:00|41.87|41.69|41.83|41.65|41.96|41.78|41.73|41.55|310
1733791800000|2024-12-10 00:50:00|41.81|41.63|41.65|41.47|41.83|41.65|41.54|41.36|224
1733792100000|2024-12-10 00:55:00|41.63|41.45|41.95|41.77|42.01|41.83|41.52|41.34|207
1733792400000|2024-12-10 01:00:00|41.96|41.78|41.85|41.67|42.03|41.85|41.77|41.59|229
1733792700000|2024-12-10 01:05:00|41.84|41.66|41.8|41.62|42.01|41.83|41.69|41.51|209
1733793000000|2024-12-10 01:10:00|41.81|41.63|41.46|41.28|41.85|41.67|41.46|41.28|160
1733793300000|2024-12-10 01:15:00|41.45|41.27|41.11|40.93|41.63|41.45|41.1|40.92|250
1733793600000|2024-12-10 01:20:00|41.1|40.92|41.04|40.86|41.36|41.18|41.02|40.84|283
1733793900000|2024-12-10 01:25:00|41.05|40.87|41.06|40.88|41.15|40.97|40.94|40.76|248
1733794200000|2024-12-10 01:30:00|41.04|40.86|40.72|40.54|41.09|40.91|40.7|40.52|187
1733794500000|2024-12-10 01:35:00|40.71|40.53|40.62|40.44|40.83|40.65|40.6|40.42|119
1733794800000|2024-12-10 01:40:00|40.61|40.43|40.93|40.75|41.01|40.83|40.61|40.43|167
1733795100000|2024-12-10 01:45:00|40.94|40.76|41.16|40.98|41.24|41.06|40.92|40.74|183
1733795400000|2024-12-10 01:50:00|41.17|40.99|41.36|41.18|41.41|41.23|41.17|40.99|158
1733795700000|2024-12-10 01:55:00|41.34|41.16|41.45|41.27|41.47|41.29|41.34|41.16|143
1733796000000|2024-12-10 02:00:00|41.46|41.28|41.14|40.96|41.46|41.28|41.01|40.83|211
1733796300000|2024-12-10 02:05:00|41.11|40.93|40.66|40.48|41.15|40.97|40.66|40.48|137
1733796600000|2024-12-10 02:10:00|40.67|40.49|40.8|40.62|40.86|40.68|40.64|40.46|135
1733796900000|2024-12-10 02:15:00|40.84|40.66|40.63|40.45|41.06|40.88|40.63|40.45|367
1733797200000|2024-12-10 02:20:00|40.61|40.43|40.41|40.23|40.75|40.57|40.4|40.22|310
1733797500000|2024-12-10 02:25:00|40.39|40.21|40.32|40.14|40.48|40.3|40.27|40.09|243
1733797800000|2024-12-10 02:30:00|40.29|40.11|40.22|40.04|40.38|40.2|40.1|39.92|271
1733798100000|2024-12-10 02:35:00|40.23|40.05|40.17|39.99|40.36|40.18|40.08|39.9|186
1733798400000|2024-12-10 02:40:00|40.15|39.97|40.48|40.3|40.48|40.3|40.15|39.97|154
1733798700000|2024-12-10 02:45:00|40.49|40.31|40.6|40.42|40.68|40.5|40.48|40.3|125
1733799000000|2024-12-10 02:50:00|40.61|40.43|40.01|39.83|40.61|40.43|39.94|39.76|237
1733799300000|2024-12-10 02:55:00|40.02|39.84|39.76|39.58|40.15|39.97|39.76|39.58|290
1733799600000|2024-12-10 03:00:00|39.75|39.57|39.61|39.43|39.96|39.78|39.56|39.38|396
1733799900000|2024-12-10 03:05:00|39.59|39.41|39.2|39.02|39.69|39.51|39.17|38.99|270
1733800200000|2024-12-10 03:10:00|39.21|39.03|38.89|38.71|39.39|39.21|38.88|38.7|219
1733800500000|2024-12-10 03:15:00|38.88|38.7|39.03|38.85|39.53|39.35|38.88|38.7|464
1733800800000|2024-12-10 03:20:00|39.02|38.84|38.85|38.67|39.09|38.91|38.8|38.62|346
1733801100000|2024-12-10 03:25:00|38.86|38.68|39.34|39.16|39.37|39.19|38.77|38.59|446
1733801400000|2024-12-10 03:30:00|39.32|39.14|39.57|39.39|39.58|39.4|39.13|38.95|448
1733801700000|2024-12-10 03:35:00|39.58|39.4|39.45|39.27|39.61|39.43|39.33|39.15|377
1733802000000|2024-12-10 03:40:00|39.46|39.28|39.82|39.64|39.84|39.66|39.46|39.28|261
1733802300000|2024-12-10 03:45:00|39.81|39.63|39.97|39.79|40|39.82|39.62|39.44|287
1733802600000|2024-12-10 03:50:00|39.98|39.8|40.19|40.01|40.19|40.01|39.94|39.76|181
1733802900000|2024-12-10 03:55:00|40.18|40|40.17|39.99|40.31|40.13|39.86|39.68|284
1733803200000|2024-12-10 04:00:00|40.15|39.97|39.71|39.53|40.15|39.97|39.68|39.5|298
1733803500000|2024-12-10 04:05:00|39.69|39.51|39.75|39.57|39.78|39.6|39.56|39.38|264
1733803800000|2024-12-10 04:10:00|39.73|39.55|39.46|39.28|39.74|39.56|39.35|39.17|207
1733804100000|2024-12-10 04:15:00|39.45|39.27|39.36|39.18|39.47|39.29|39.13|38.95|259
1733804400000|2024-12-10 04:20:00|39.37|39.19|39.54|39.36|39.7|39.52|39.35|39.17|317
1733804700000|2024-12-10 04:25:00|39.55|39.37|39.74|39.56|39.78|39.6|39.53|39.35|211
1733805000000|2024-12-10 04:30:00|39.73|39.55|39.88|39.7|40.02|39.84|39.65|39.47|271
1733805300000|2024-12-10 04:35:00|39.87|39.69|40.07|39.89|40.15|39.97|39.87|39.69|206
1733805600000|2024-12-10 04:40:00|40.08|39.9|40.23|40.05|40.31|40.13|40.01|39.83|147
1733805900000|2024-12-10 04:45:00|40.26|40.08|40.01|39.83|40.28|40.1|39.98|39.8|317
1733806200000|2024-12-10 04:50:00|40|39.82|40.38|40.2|40.49|40.31|39.93|39.75|267
1733806500000|2024-12-10 04:55:00|40.37|40.19|40.54|40.36|40.57|40.39|40.33|40.15|212
1733806800000|2024-12-10 05:00:00|40.53|40.35|40.63|40.45|40.64|40.46|40.31|40.13|270
1733807100000|2024-12-10 05:05:00|40.62|40.44|40.65|40.47|40.71|40.53|40.51|40.33|243
1733807400000|2024-12-10 05:10:00|40.64|40.46|40.71|40.53|40.74|40.56|40.49|40.31|203
1733807700000|2024-12-10 05:15:00|40.7|40.52|40.42|40.24|40.74|40.56|40.39|40.21|240
1733808000000|2024-12-10 05:20:00|40.41|40.23|40.51|40.33|40.56|40.38|40.38|40.2|226
1733808300000|2024-12-10 05:25:00|40.52|40.34|40.45|40.27|40.52|40.34|40.38|40.2|183
1733808600000|2024-12-10 05:30:00|40.44|40.26|40.63|40.45|40.65|40.47|40.43|40.25|182
1733808900000|2024-12-10 05:35:00|40.64|40.46|40.65|40.47|40.89|40.71|40.64|40.46|238
1733809200000|2024-12-10 05:40:00|40.66|40.48|40.43|40.25|40.66|40.48|40.36|40.18|213
1733809500000|2024-12-10 05:45:00|40.44|40.26|40.63|40.45|40.68|40.5|40.33|40.15|274
1733809800000|2024-12-10 05:50:00|40.64|40.46|40.78|40.6|40.82|40.64|40.64|40.46|245
1733810100000|2024-12-10 05:55:00|40.77|40.59|40.79|40.61|40.81|40.63|40.67|40.49|201
1733810400000|2024-12-10 06:00:00|40.75|40.57|40.52|40.34|40.86|40.68|40.5|40.32|187
1733810700000|2024-12-10 06:05:00|40.51|40.33|40.97|40.79|41.02|40.84|40.51|40.33|183
1733811000000|2024-12-10 06:10:00|40.98|40.8|40.98|40.8|41.09|40.91|40.96|40.78|138
1733811300000|2024-12-10 06:15:00|40.99|40.81|40.93|40.75|41.01|40.83|40.84|40.66|169
1733811600000|2024-12-10 06:20:00|40.94|40.76|40.95|40.77|41.08|40.9|40.88|40.7|150
1733811900000|2024-12-10 06:25:00|40.96|40.78|41.2|41.02|41.2|41.02|40.95|40.77|158
1733812200000|2024-12-10 06:30:00|41.24|41.06|41.35|41.17|41.35|41.17|41.19|41.01|230
1733812500000|2024-12-10 06:35:00|41.36|41.18|41.27|41.09|41.46|41.28|41.27|41.09|195
1733812800000|2024-12-10 06:40:00|41.26|41.08|41.23|41.05|41.42|41.24|41.13|40.95|191
1733813100000|2024-12-10 06:45:00|41.24|41.06|41.31|41.13|41.37|41.19|41.13|40.95|272
1733813400000|2024-12-10 06:50:00|41.3|41.12|41.28|41.1|41.35|41.17|41.18|41|221
1733813700000|2024-12-10 06:55:00|41.27|41.09|41.24|41.06|41.34|41.16|41.22|41.04|164
1733814000000|2024-12-10 07:00:00|41.25|41.07|41.02|40.84|41.27|41.09|40.91|40.73|252
1733814300000|2024-12-10 07:05:00|41.03|40.85|40.99|40.81|41.16|40.98|40.93|40.75|198
1733814600000|2024-12-10 07:10:00|40.98|40.8|40.84|40.66|41.04|40.86|40.83|40.65|173
1733814900000|2024-12-10 07:15:00|40.83|40.65|40.97|40.79|41.02|40.84|40.83|40.65|149
1733815200000|2024-12-10 07:20:00|40.96|40.78|40.94|40.76|41.09|40.91|40.92|40.74|152
1733815500000|2024-12-10 07:25:00|40.95|40.77|40.96|40.78|41.03|40.85|40.89|40.71|157
1733815800000|2024-12-10 07:30:00|40.97|40.79|41.04|40.86|41.19|41.01|40.97|40.79|241
1733816100000|2024-12-10 07:35:00|41.03|40.85|40.76|40.58|41.06|40.88|40.75|40.57|175
1733816400000|2024-12-10 07:40:00|40.77|40.59|40.95|40.77|40.96|40.78|40.77|40.59|149
1733816700000|2024-12-10 07:45:00|40.96|40.78|41.03|40.85|41.16|40.98|40.96|40.78|162
1733817000000|2024-12-10 07:50:00|41.04|40.86|40.88|40.7|41.16|40.98|40.87|40.69|202
1733817300000|2024-12-10 07:55:00|40.89|40.71|41.03|40.85|41.04|40.86|40.88|40.7|109
1733817600000|2024-12-10 08:00:00|41.02|40.84|40.84|40.66|41.02|40.84|40.71|40.53|289
1733817900000|2024-12-10 08:05:00|40.85|40.67|40.74|40.56|41.03|40.85|40.7|40.52|278
1733818200000|2024-12-10 08:10:00|40.75|40.57|40.7|40.52|40.79|40.61|40.56|40.38|245
1733818500000|2024-12-10 08:15:00|40.68|40.5|40.63|40.45|40.8|40.62|40.63|40.45|164
1733818800000|2024-12-10 08:20:00|40.62|40.44|40.94|40.76|40.98|40.8|40.56|40.38|166
1733819100000|2024-12-10 08:25:00|40.95|40.77|41|40.82|41.16|40.98|40.95|40.77|140
1733819400000|2024-12-10 08:30:00|41.03|40.85|41|40.82|41.15|40.97|40.93|40.75|231
1733819700000|2024-12-10 08:35:00|40.99|40.81|40.92|40.74|41.06|40.88|40.85|40.67|238
1733820000000|2024-12-10 08:40:00|40.91|40.73|40.9|40.72|40.94|40.76|40.77|40.59|202
1733820300000|2024-12-10 08:45:00|40.91|40.73|41.18|41|41.21|41.03|40.91|40.73|224
1733820600000|2024-12-10 08:50:00|41.2|41.02|41.23|41.05|41.27|41.09|41.06|40.88|213
1733820900000|2024-12-10 08:55:00|41.22|41.04|41.14|40.96|41.28|41.1|41.11|40.93|150
1733821200000|2024-12-10 09:00:00|41.1|40.92|41.07|40.89|41.21|41.03|41.02|40.84|162
1733821500000|2024-12-10 09:05:00|41.06|40.88|41.26|41.08|41.35|41.17|41.05|40.87|188
1733821800000|2024-12-10 09:10:00|41.25|41.07|41.56|41.38|41.64|41.46|41.25|41.07|163
1733822100000|2024-12-10 09:15:00|41.59|41.41|41.4|41.22|41.59|41.41|41.27|41.09|237
1733822400000|2024-12-10 09:20:00|41.41|41.23|41.29|41.11|41.52|41.34|41.28|41.1|166
1733822700000|2024-12-10 09:25:00|41.28|41.1|41.2|41.02|41.35|41.17|41.19|41.01|185
1733823000000|2024-12-10 09:30:00|41.19|41.01|41.22|41.04|41.33|41.15|41.19|41.01|195
1733823300000|2024-12-10 09:35:00|41.23|41.05|41.15|40.97|41.36|41.18|41.15|40.97|195
1733823600000|2024-12-10 09:40:00|41.16|40.98|41|40.82|41.17|40.99|40.99|40.81|174
1733823900000|2024-12-10 09:45:00|40.96|40.78|41.02|40.84|41.07|40.89|40.88|40.7|187
1733824200000|2024-12-10 09:50:00|41.01|40.83|41.08|40.9|41.13|40.95|41|40.82|154
1733824500000|2024-12-10 09:55:00|41.07|40.89|41.2|41.02|41.2|41.02|41.07|40.89|103
1733824800000|2024-12-10 10:00:00|41.19|41.01|41.33|41.15|41.42|41.24|41.18|41|184
1733825100000|2024-12-10 10:05:00|41.34|41.16|41.4|41.22|41.44|41.26|41.28|41.1|181
1733825400000|2024-12-10 10:10:00|41.39|41.21|41.6|41.42|41.6|41.42|41.36|41.18|141
1733825700000|2024-12-10 10:15:00|41.61|41.43|41.47|41.29|41.72|41.54|41.36|41.18|224
1733826000000|2024-12-10 10:20:00|41.46|41.28|41.36|41.18|41.53|41.35|41.32|41.14|269
1733826300000|2024-12-10 10:25:00|41.37|41.19|41.33|41.15|41.43|41.25|41.32|41.14|179
1733826600000|2024-12-10 10:30:00|41.32|41.14|41.55|41.37|41.55|41.37|41.32|41.14|192
1733826900000|2024-12-10 10:35:00|41.54|41.36|41.57|41.39|41.59|41.41|41.48|41.3|174
1733827200000|2024-12-10 10:40:00|41.56|41.38|41.49|41.31|41.56|41.38|41.47|41.29|138
1733827500000|2024-12-10 10:45:00|41.5|41.32|41.54|41.36|41.54|41.36|41.4|41.22|179
1733827800000|2024-12-10 10:50:00|41.55|41.37|41.35|41.17|41.58|41.4|41.35|41.17|216
1733828100000|2024-12-10 10:55:00|41.36|41.18|41.36|41.18|41.39|41.21|41.31|41.13|148
1733828400000|2024-12-10 11:00:00|41.35|41.17|41.31|41.13|41.37|41.19|41.24|41.06|159
1733828700000|2024-12-10 11:05:00|41.32|41.14|41.28|41.1|41.36|41.18|41.21|41.03|174
1733829000000|2024-12-10 11:10:00|41.27|41.09|41.16|40.98|41.29|41.11|41.15|40.97|155
1733829300000|2024-12-10 11:15:00|41.15|40.97|41.2|41.02|41.22|41.04|41.05|40.87|155
1733829600000|2024-12-10 11:20:00|41.21|41.03|41.23|41.05|41.3|41.12|41.18|41|136
1733829900000|2024-12-10 11:25:00|41.24|41.06|41.37|41.19|41.46|41.28|41.24|41.06|164
1733830200000|2024-12-10 11:30:00|41.38|41.2|41.08|40.9|41.39|41.21|41|40.82|168
1733830500000|2024-12-10 11:35:00|41.09|40.91|40.96|40.78|41.17|40.99|40.94|40.76|203
1733830800000|2024-12-10 11:40:00|40.97|40.79|40.96|40.78|41|40.82|40.86|40.68|143
1733831100000|2024-12-10 11:45:00|40.95|40.77|41.09|40.91|41.09|40.91|40.88|40.7|147
1733831400000|2024-12-10 11:50:00|41.1|40.92|41.18|41|41.29|41.11|41.05|40.87|164
1733831700000|2024-12-10 11:55:00|41.17|40.99|41.09|40.91|41.19|41.01|41.06|40.88|116
1733832000000|2024-12-10 12:00:00|41.1|40.92|40.99|40.81|41.21|41.03|40.98|40.8|179
1733832300000|2024-12-10 12:05:00|41.01|40.83|40.95|40.77|41.08|40.9|40.94|40.76|157
1733832600000|2024-12-10 12:10:00|40.96|40.78|40.77|40.59|40.98|40.8|40.75|40.57|158
1733832900000|2024-12-10 12:15:00|40.76|40.58|40.75|40.57|40.85|40.67|40.5|40.32|214
1733833200000|2024-12-10 12:20:00|40.74|40.56|40.52|40.34|40.74|40.56|40.5|40.32|272
1733833500000|2024-12-10 12:25:00|40.53|40.35|40.4|40.22|40.61|40.43|40.36|40.18|244
1733833800000|2024-12-10 12:30:00|40.35|40.17|40.03|39.85|40.53|40.35|40.01|39.83|311
1733834100000|2024-12-10 12:35:00|40.01|39.83|40.02|39.84|40.13|39.95|39.74|39.56|378
1733834400000|2024-12-10 12:40:00|40.03|39.85|39.66|39.48|40.16|39.98|39.56|39.38|313
1733834700000|2024-12-10 12:45:00|39.65|39.47|39.7|39.52|39.88|39.7|39.57|39.39|303
1733835000000|2024-12-10 12:50:00|39.69|39.51|39.66|39.48|39.71|39.53|39.39|39.21|265
1733835300000|2024-12-10 12:55:00|39.65|39.47|39.55|39.37|39.7|39.52|39.36|39.18|253
1733835600000|2024-12-10 13:00:00|39.56|39.38|39.93|39.75|39.97|39.79|39.53|39.35|316
1733835900000|2024-12-10 13:05:00|39.91|39.73|40.1|39.92|40.11|39.93|39.61|39.43|285
1733836200000|2024-12-10 13:10:00|40.08|39.9|40.02|39.84|40.24|40.06|39.95|39.77|283
1733836500000|2024-12-10 13:15:00|40.03|39.85|40.04|39.86|40.09|39.91|39.8|39.62|349
1733836800000|2024-12-10 13:20:00|40.03|39.85|39.89|39.71|40.05|39.87|39.77|39.59|257
1733837100000|2024-12-10 13:25:00|39.87|39.69|39.66|39.48|39.87|39.69|39.62|39.44|207
1733837400000|2024-12-10 13:30:00|39.67|39.49|39.9|39.72|40.01|39.83|39.67|39.49|257
1733837700000|2024-12-10 13:35:00|39.91|39.73|40.1|39.92|40.16|39.98|39.9|39.72|191
1733838000000|2024-12-10 13:40:00|40.11|39.93|40.21|40.03|40.22|40.04|39.97|39.79|162
1733838300000|2024-12-10 13:45:00|40.22|40.04|40.37|40.19|40.49|40.31|40.09|39.91|216
1733838600000|2024-12-10 13:50:00|40.36|40.18|40.19|40.01|40.39|40.21|40.12|39.94|170
1733838900000|2024-12-10 13:55:00|40.18|40|40.12|39.94|40.25|40.07|40.05|39.87|174
1733839200000|2024-12-10 14:00:00|40.13|39.95|40.59|40.41|40.59|40.41|40.12|39.94|233
1733839500000|2024-12-10 14:05:00|40.6|40.42|40.64|40.46|40.76|40.58|40.47|40.29|225
1733839800000|2024-12-10 14:10:00|40.65|40.47|40.5|40.32|40.75|40.57|40.38|40.2|220
1733840100000|2024-12-10 14:15:00|40.55|40.37|40.66|40.48|40.71|40.53|40.48|40.3|316
1733840400000|2024-12-10 14:20:00|40.65|40.47|40.6|40.42|40.66|40.48|40.52|40.34|277
1733840700000|2024-12-10 14:25:00|40.59|40.41|40.67|40.49|40.72|40.54|40.52|40.34|201
1733841000000|2024-12-10 14:30:00|40.62|40.44|40.42|40.24|40.77|40.59|40.41|40.23|241
1733841300000|2024-12-10 14:35:00|40.41|40.23|40.2|40.02|40.48|40.3|40.16|39.98|132
1733841900000|2024-12-10 14:45:00|40.32|40.14|40.6|40.42|40.73|40.55|40.32|40.14|303
1733842200000|2024-12-10 14:50:00|40.59|40.41|40.18|40|40.67|40.49|40.13|39.95|289
1733842500000|2024-12-10 14:55:00|40.17|39.99|40.21|40.03|40.27|40.09|39.93|39.75|330
1733842800000|2024-12-10 15:00:00|40.22|40.04|39.94|39.76|40.36|40.18|39.8|39.62|258
1733843100000|2024-12-10 15:05:00|39.95|39.77|39.99|39.81|40.2|40.02|39.83|39.65|242
1733843400000|2024-12-10 15:10:00|40|39.82|39.64|39.46|40.08|39.9|39.62|39.44|341
1733843700000|2024-12-10 15:15:00|39.65|39.47|39.48|39.3|39.73|39.55|39.42|39.24|387
1733844000000|2024-12-10 15:20:00|39.49|39.31|39.29|39.11|39.51|39.33|39.17|38.99|409
1733844300000|2024-12-10 15:25:00|39.28|39.1|38.9|38.72|39.3|39.12|38.9|38.72|299
1733844600000|2024-12-10 15:30:00|38.88|38.7|39.04|38.86|39.16|38.98|38.71|38.53|467
1733844900000|2024-12-10 15:35:00|39.03|38.85|38.57|38.39|39.06|38.88|38.44|38.26|389
1733845200000|2024-12-10 15:40:00|38.56|38.38|38.49|38.31|38.67|38.49|38.18|38|487
1733845500000|2024-12-10 15:45:00|38.5|38.32|38.15|37.97|38.75|38.57|38.14|37.96|421
1733845800000|2024-12-10 15:50:00|38.14|37.96|37.95|37.77|38.2|38.02|37.78|37.6|484
1733846100000|2024-12-10 15:55:00|37.96|37.78|37.38|37.2|38.13|37.95|37.34|37.16|564
1733846400000|2024-12-10 16:00:00|37.39|37.21|37.75|37.57|37.99|37.81|36.95|36.77|678
1733846700000|2024-12-10 16:05:00|37.76|37.58|37.32|37.14|37.85|37.67|37.12|36.94|591
1733847000000|2024-12-10 16:10:00|37.33|37.15|37.94|37.76|38.14|37.96|37.16|36.98|536
1733847300000|2024-12-10 16:15:00|37.91|37.73|37.9|37.72|38.03|37.85|37.64|37.46|472
1733847600000|2024-12-10 16:20:00|37.91|37.73|38.19|38.01|38.29|38.11|37.85|37.67|393
1733847900000|2024-12-10 16:25:00|38.2|38.02|38.01|37.83|38.39|38.21|38.01|37.83|347
1733848200000|2024-12-10 16:30:00|38.02|37.84|37.73|37.55|38.08|37.9|37.61|37.43|336
1733848500000|2024-12-10 16:35:00|37.74|37.56|37.56|37.38|37.91|37.73|37.54|37.36|356
1733848800000|2024-12-10 16:40:00|37.57|37.39|37.47|37.29|37.62|37.44|37.38|37.2|305
1733849100000|2024-12-10 16:45:00|37.46|37.28|38.13|37.95|38.17|37.99|37.4|37.22|420
1733849400000|2024-12-10 16:50:00|38.14|37.96|38.56|38.38|38.64|38.46|38.1|37.92|384
1733849700000|2024-12-10 16:55:00|38.55|38.37|38.84|38.66|38.91|38.73|38.54|38.36|332
1733850000000|2024-12-10 17:00:00|38.83|38.65|38.5|38.32|38.83|38.65|38.21|38.03|382
1733850300000|2024-12-10 17:05:00|38.51|38.33|38.24|38.06|38.51|38.33|37.99|37.81|378
1733850600000|2024-12-10 17:10:00|38.25|38.07|38.45|38.27|38.63|38.45|38.2|38.02|303
1733850900000|2024-12-10 17:15:00|38.47|38.29|38.12|37.94|38.48|38.3|38.02|37.84|279
1733851200000|2024-12-10 17:20:00|38.08|37.9|37.92|37.74|38.15|37.97|37.87|37.69|245
1733851500000|2024-12-10 17:25:00|37.91|37.73|37.58|37.4|38.07|37.89|37.52|37.34|306
1733851800000|2024-12-10 17:30:00|37.57|37.39|37.79|37.61|37.86|37.68|37.57|37.39|349
1733852100000|2024-12-10 17:35:00|37.8|37.62|37.64|37.46|37.91|37.73|37.46|37.28|310
1733852400000|2024-12-10 17:40:00|37.65|37.47|37.59|37.41|37.68|37.5|37.32|37.14|285
1733852700000|2024-12-10 17:45:00|37.6|37.42|37.83|37.65|37.92|37.74|37.5|37.32|358
1733853000000|2024-12-10 17:50:00|37.84|37.66|37.18|37|37.86|37.68|37.14|36.96|306
1733853300000|2024-12-10 17:55:00|37.19|37.01|36.8|36.62|37.19|37.01|36.79|36.61|370
1733853600000|2024-12-10 18:00:00|36.82|36.64|37.07|36.89|37.17|36.99|36.71|36.53|459
1733853900000|2024-12-10 18:05:00|37.05|36.87|36.78|36.6|37.27|37.09|36.7|36.52|360
1733854200000|2024-12-10 18:10:00|36.79|36.61|37.14|36.96|37.17|36.99|36.64|36.46|375
1733854500000|2024-12-10 18:15:00|37.13|36.95|37.87|37.69|37.88|37.7|37.12|36.94|362
1733855100000|2024-12-10 18:25:00|37.76|37.58|37.74|37.56|37.86|37.68|37.65|37.47|176
1733855400000|2024-12-10 18:30:00|37.79|37.61|37.93|37.75|38.12|37.94|37.76|37.58|338
1733855700000|2024-12-10 18:35:00|37.92|37.74|38.09|37.91|38.09|37.91|37.86|37.68|287
1733856000000|2024-12-10 18:40:00|38.08|37.9|38.05|37.87|38.22|38.04|37.9|37.72|288
1733856300000|2024-12-10 18:45:00|38.02|37.84|38.22|38.04|38.25|38.07|37.93|37.75|222
1733856600000|2024-12-10 18:50:00|38.23|38.05|38.06|37.88|38.26|38.08|37.9|37.72|182
1733856900000|2024-12-10 18:55:00|38.05|37.87|37.99|37.81|38.05|37.87|37.9|37.72|145
1733857200000|2024-12-10 19:00:00|38|37.82|38.16|37.98|38.29|38.11|37.93|37.75|217
1733857500000|2024-12-10 19:05:00|38.15|37.97|38.37|38.19|38.4|38.22|38.12|37.94|154
1733857800000|2024-12-10 19:10:00|38.36|38.18|38.34|38.16|38.46|38.28|38.32|38.14|95
1733858100000|2024-12-10 19:15:00|38.35|38.17|38.51|38.33|38.52|38.34|38.21|38.03|173
1733858400000|2024-12-10 19:20:00|38.5|38.32|38.55|38.37|38.73|38.55|38.45|38.27|182
1733858700000|2024-12-10 19:25:00|38.56|38.38|38.56|38.38|38.63|38.45|38.48|38.3|129
1733859000000|2024-12-10 19:30:00|38.6|38.42|38.52|38.34|38.6|38.42|38.41|38.23|243
1733859300000|2024-12-10 19:35:00|38.51|38.33|38.64|38.46|38.65|38.47|38.43|38.25|238
1733859600000|2024-12-10 19:40:00|38.63|38.45|38.6|38.42|38.76|38.58|38.58|38.4|184
1733859900000|2024-12-10 19:45:00|38.59|38.41|38.47|38.29|38.6|38.42|38.38|38.2|249
1733860200000|2024-12-10 19:50:00|38.46|38.28|38.69|38.51|38.7|38.52|38.42|38.24|200
1733860500000|2024-12-10 19:55:00|38.7|38.52|38.64|38.46|38.77|38.59|38.63|38.45|170
1733860800000|2024-12-10 20:00:00|38.63|38.45|38.58|38.4|38.67|38.49|38.5|38.32|218
1733861100000|2024-12-10 20:05:00|38.57|38.39|38.96|38.78|39.07|38.89|38.51|38.33|269
1733861400000|2024-12-10 20:10:00|38.95|38.77|38.75|38.57|38.96|38.78|38.64|38.46|221
1733861700000|2024-12-10 20:15:00|38.76|38.58|38.98|38.8|39.01|38.83|38.69|38.51|280
1733862000000|2024-12-10 20:20:00|38.97|38.79|39.08|38.9|39.13|38.95|38.93|38.75|213
1733862300000|2024-12-10 20:25:00|39.09|38.91|39.14|38.96|39.14|38.96|39.03|38.85|203
1733862600000|2024-12-10 20:30:00|39.13|38.95|39.19|39.01|39.22|39.04|38.93|38.75|258
1733862900000|2024-12-10 20:35:00|39.18|39|39.21|39.03|39.32|39.14|39.11|38.93|263
1733863200000|2024-12-10 20:40:00|39.2|39.02|39.22|39.04|39.3|39.12|39.15|38.97|215
1733863500000|2024-12-10 20:45:00|39.23|39.05|39.26|39.08|39.3|39.12|39.04|38.86|255
1733863800000|2024-12-10 20:50:00|39.25|39.07|39.1|38.92|39.37|39.19|39.09|38.91|219
1733864100000|2024-12-10 20:55:00|39.11|38.93|39.14|38.96|39.16|38.98|38.94|38.76|206
1733864400000|2024-12-10 21:00:00|39.1|38.92|39.41|39.23|39.41|39.23|39.09|38.91|190
1733864700000|2024-12-10 21:05:00|39.4|39.22|39.52|39.34|39.62|39.44|39.32|39.14|181
1733865000000|2024-12-10 21:10:00|39.54|39.36|39.72|39.54|39.79|39.61|39.47|39.29|200
1733865300000|2024-12-10 21:15:00|39.74|39.56|39.45|39.27|39.79|39.61|39.39|39.21|303
1733865600000|2024-12-10 21:20:00|39.44|39.26|39.44|39.26|39.54|39.36|39.33|39.15|288
1733865900000|2024-12-10 21:25:00|39.43|39.25|39.7|39.52|39.78|39.6|39.4|39.22|245
1733866200000|2024-12-10 21:30:00|39.71|39.53|39.76|39.58|40.03|39.85|39.7|39.52|360
1733866500000|2024-12-10 21:35:00|39.77|39.59|39.87|39.69|39.91|39.73|39.65|39.47|311
1733866800000|2024-12-10 21:40:00|39.88|39.7|39.67|39.49|39.91|39.73|39.62|39.44|255
1733867100000|2024-12-10 21:45:00|39.68|39.5|39.56|39.38|39.68|39.5|39.52|39.34|249
1733867400000|2024-12-10 21:50:00|39.57|39.39|39.54|39.36|39.6|39.42|39.38|39.2|245
1733867700000|2024-12-10 21:55:00|39.55|39.37|39.38|39.2|39.57|39.39|39.26|39.08|205
1733868000000|2024-12-10 22:00:00|39.37|39.19|39.5|39.32|39.53|39.35|39.3|39.12|324
1733868300000|2024-12-10 22:05:00|39.49|39.31|39.58|39.4|39.61|39.43|39.47|39.29|258
1733868600000|2024-12-10 22:10:00|39.59|39.41|39.39|39.21|39.59|39.41|39.25|39.07|304
1733868900000|2024-12-10 22:15:00|39.4|39.22|39.2|39.02|39.41|39.23|39.11|38.93|313
1733869200000|2024-12-10 22:20:00|39.21|39.03|39.39|39.21|39.39|39.21|39.13|38.95|177
1733869500000|2024-12-10 22:25:00|39.4|39.22|39.57|39.39|39.57|39.39|39.39|39.21|148
1733869800000|2024-12-10 22:30:00|39.58|39.4|39.54|39.36|39.7|39.52|39.51|39.33|244
1733870100000|2024-12-10 22:35:00|39.53|39.35|39.52|39.34|39.6|39.42|39.44|39.26|143
1733870400000|2024-12-10 22:40:00|39.51|39.33|39.37|39.19|39.53|39.35|39.37|39.19|178
1733870700000|2024-12-10 22:45:00|39.38|39.2|39.43|39.25|39.47|39.29|39.37|39.19|144
1733871000000|2024-12-10 22:50:00|39.44|39.26|39.53|39.35|39.54|39.36|39.43|39.25|120
1733871300000|2024-12-10 22:55:00|39.54|39.36|39.39|39.21|39.55|39.37|39.31|39.13|135
1733871600000|2024-12-10 23:00:00|39.43|39.25|39.57|39.39|39.67|39.49|39.43|39.25|209
1733871900000|2024-12-10 23:05:00|39.58|39.4|39.51|39.33|39.67|39.49|39.5|39.32|148
1733872200000|2024-12-10 23:10:00|39.52|39.34|39.5|39.32|39.64|39.46|39.45|39.27|162
1733872500000|2024-12-10 23:15:00|39.51|39.33|39.76|39.58|39.76|39.58|39.51|39.33|168
1733872800000|2024-12-10 23:20:00|39.75|39.57|39.55|39.37|39.78|39.6|39.54|39.36|202
1733873100000|2024-12-10 23:25:00|39.56|39.38|39.62|39.44|39.63|39.45|39.54|39.36|123
1733873400000|2024-12-10 23:30:00|39.63|39.45|39.72|39.54|39.74|39.56|39.58|39.4|241
1733873700000|2024-12-10 23:35:00|39.73|39.55|39.54|39.36|39.87|39.69|39.54|39.36|226
1733874000000|2024-12-10 23:40:00|39.55|39.37|39.47|39.29|39.63|39.45|39.41|39.23|187
1733874300000|2024-12-10 23:45:00|39.43|39.25|39.36|39.18|39.49|39.31|39.26|39.08|244
1733874600000|2024-12-10 23:50:00|39.37|39.19|39.42|39.24|39.45|39.27|39.28|39.1|113
1733874900000|2024-12-10 23:55:00|39.41|39.23|39.49|39.31|39.56|39.38|39.4|39.22|104
1733875200000|2024-12-11 00:00:00|39.48|39.3|39.75|39.57|39.76|39.58|39.46|39.28|187
1733875500000|2024-12-11 00:05:00|39.76|39.58|39.86|39.68|39.86|39.68|39.76|39.58|24
1733875800000|2024-12-11 00:10:00|39.65|39.47|39.52|39.34|39.71|39.53|39.52|39.34|50
1733876100000|2024-12-11 00:15:00|39.5|39.32|39.29|39.11|39.57|39.39|39.21|39.03|266
1733876400000|2024-12-11 00:20:00|39.3|39.12|39.19|39.01|39.51|39.33|39.12|38.94|258
1733876700000|2024-12-11 00:25:00|39.18|39|39.21|39.03|39.3|39.12|39.12|38.94|210
1733877000000|2024-12-11 00:30:00|39.22|39.04|39.09|38.91|39.31|39.13|39.08|38.9|192
1733877300000|2024-12-11 00:35:00|39.08|38.9|38.86|38.68|39.16|38.98|38.85|38.67|150
1733877600000|2024-12-11 00:40:00|38.85|38.67|38.6|38.42|38.95|38.77|38.59|38.41|204
1733877900000|2024-12-11 00:45:00|38.64|38.46|38.75|38.57|38.95|38.77|38.58|38.4|381
1733878200000|2024-12-11 00:50:00|38.76|38.58|38.99|38.81|39.15|38.97|38.76|38.58|253
1733878500000|2024-12-11 00:55:00|39|38.82|38.95|38.77|39.15|38.97|38.91|38.73|227
1733878800000|2024-12-11 01:00:00|38.93|38.75|38.6|38.42|38.94|38.76|38.5|38.32|214
1733879100000|2024-12-11 01:05:00|38.59|38.41|38.48|38.3|38.79|38.61|38.41|38.23|272
1733879400000|2024-12-11 01:10:00|38.49|38.31|38.34|38.16|38.49|38.31|38.24|38.06|267
1733879700000|2024-12-11 01:15:00|38.31|38.13|38.56|38.38|38.7|38.52|38.25|38.07|324
1733880000000|2024-12-11 01:20:00|38.55|38.37|38.09|37.91|38.57|38.39|38.05|37.87|301
1733880300000|2024-12-11 01:25:00|38.1|37.92|37.87|37.69|38.18|38|37.82|37.64|185
1733880600000|2024-12-11 01:30:00|37.81|37.63|38.03|37.85|38.13|37.95|37.81|37.63|387
1733880900000|2024-12-11 01:35:00|38.02|37.84|38.33|38.15|38.34|38.16|38.02|37.84|327
1733881200000|2024-12-11 01:40:00|38.34|38.16|38.1|37.92|38.34|38.16|38.02|37.84|326
1733881500000|2024-12-11 01:45:00|38.08|37.9|38.24|38.06|38.38|38.2|38.08|37.9|245
1733881800000|2024-12-11 01:50:00|38.25|38.07|37.8|37.62|38.26|38.08|37.79|37.61|237
1733882100000|2024-12-11 01:55:00|37.79|37.61|37.77|37.59|37.89|37.71|37.73|37.55|274
1733882400000|2024-12-11 02:00:00|37.78|37.6|37.75|37.57|37.84|37.66|37.62|37.44|218
1733882700000|2024-12-11 02:05:00|37.76|37.58|38.2|38.02|38.23|38.05|37.76|37.58|221
1733883000000|2024-12-11 02:10:00|38.19|38.01|38.01|37.83|38.19|38.01|37.97|37.79|184
1733883300000|2024-12-11 02:15:00|38.06|37.88|38.34|38.16|38.36|38.18|37.99|37.81|254
1733883600000|2024-12-11 02:20:00|38.35|38.17|38.37|38.19|38.47|38.29|38.25|38.07|241
1733883900000|2024-12-11 02:25:00|38.38|38.2|38.47|38.29|38.52|38.34|38.36|38.18|225
1733884200000|2024-12-11 02:30:00|38.48|38.3|38.69|38.51|38.81|38.63|38.36|38.18|255
1733884500000|2024-12-11 02:35:00|38.7|38.52|38.83|38.65|38.86|38.68|38.67|38.49|238
1733884800000|2024-12-11 02:40:00|38.84|38.66|39|38.82|39.02|38.84|38.83|38.65|181
1733885100000|2024-12-11 02:45:00|38.99|38.81|38.91|38.73|39.08|38.9|38.79|38.61|281
1733885400000|2024-12-11 02:50:00|38.9|38.72|38.86|38.68|38.92|38.74|38.72|38.54|224
1733885700000|2024-12-11 02:55:00|38.87|38.69|38.92|38.74|38.94|38.76|38.81|38.63|126
1733886000000|2024-12-11 03:00:00|38.87|38.69|38.97|38.79|39.07|38.89|38.82|38.64|145
1733886300000|2024-12-11 03:05:00|38.98|38.8|39.22|39.04|39.27|39.09|38.98|38.8|130
1733886600000|2024-12-11 03:10:00|39.23|39.05|39.18|39|39.23|39.05|38.99|38.81|123
1733886900000|2024-12-11 03:15:00|39.22|39.04|39.33|39.15|39.42|39.24|39.22|39.04|175
1733887200000|2024-12-11 03:20:00|39.32|39.14|39.16|38.98|39.36|39.18|39.08|38.9|196
1733887500000|2024-12-11 03:25:00|39.15|38.97|39.21|39.03|39.25|39.07|39.11|38.93|145
1733887800000|2024-12-11 03:30:00|39.23|39.05|39.22|39.04|39.23|39.05|39.05|38.87|218
1733888100000|2024-12-11 03:35:00|39.23|39.05|39.14|38.96|39.25|39.07|39.05|38.87|159
1733888400000|2024-12-11 03:40:00|39.15|38.97|39.21|39.03|39.21|39.03|38.99|38.81|164
1733888700000|2024-12-11 03:45:00|39.2|39.02|39.12|38.94|39.2|39.02|39.02|38.84|105
1733889000000|2024-12-11 03:50:00|39.13|38.95|39.12|38.94|39.15|38.97|39.04|38.86|112
1733889300000|2024-12-11 03:55:00|39.11|38.93|39.18|39|39.23|39.05|39.06|38.88|115
1733889600000|2024-12-11 04:00:00|39.19|39.01|39.26|39.08|39.36|39.18|39.13|38.95|191
1733889900000|2024-12-11 04:05:00|39.25|39.07|39.09|38.91|39.31|39.13|39.06|38.88|151
1733890200000|2024-12-11 04:10:00|39.1|38.92|39.04|38.86|39.16|38.98|38.99|38.81|146
1733890500000|2024-12-11 04:15:00|39.06|38.88|39.07|38.89|39.13|38.95|39.01|38.83|153
1733890800000|2024-12-11 04:20:00|39.06|38.88|39.15|38.97|39.24|39.06|39.06|38.88|143
1733891100000|2024-12-11 04:25:00|39.16|38.98|39.14|38.96|39.17|38.99|39.06|38.88|119
1733891400000|2024-12-11 04:30:00|39.13|38.95|39.14|38.96|39.23|39.05|39|38.82|171
1733891700000|2024-12-11 04:35:00|39.13|38.95|39.13|38.95|39.19|39.01|39.05|38.87|143
1733892000000|2024-12-11 04:40:00|39.14|38.96|39|38.82|39.15|38.97|39|38.82|139
1733892300000|2024-12-11 04:45:00|38.99|38.81|39.09|38.91|39.12|38.94|38.82|38.64|197
1733892600000|2024-12-11 04:50:00|39.1|38.92|39.17|38.99|39.2|39.02|39.06|38.88|173
1733892900000|2024-12-11 04:55:00|39.16|38.98|39.19|39.01|39.2|39.02|39.12|38.94|81
1733893200000|2024-12-11 05:00:00|39.18|39|39.27|39.09|39.36|39.18|39.13|38.95|165
1733893500000|2024-12-11 05:05:00|39.28|39.1|39.11|38.93|39.28|39.1|39.08|38.9|214
1733893800000|2024-12-11 05:10:00|39.1|38.92|39.08|38.9|39.14|38.96|38.99|38.81|115
1733894100000|2024-12-11 05:15:00|39.03|38.85|39.16|38.98|39.17|38.99|39.01|38.83|61
1733894400000|2024-12-11 05:20:00|39.15|38.97|39.14|38.96|39.22|39.04|39.11|38.93|62
1733894700000|2024-12-11 05:25:00|39.13|38.95|39.11|38.93|39.15|38.97|39.02|38.84|45
1733895000000|2024-12-11 05:30:00|39.14|38.96|39.03|38.85|39.18|39|38.99|38.81|167
1733895300000|2024-12-11 05:35:00|39.02|38.84|39.03|38.85|39.11|38.93|38.99|38.81|140
1733895600000|2024-12-11 05:40:00|39.02|38.84|39.26|39.08|39.29|39.11|39.01|38.83|126
1733895900000|2024-12-11 05:45:00|39.27|39.09|39.17|38.99|39.29|39.11|39.15|38.97|114
1733896200000|2024-12-11 05:50:00|39.18|39|39.18|39|39.25|39.07|39.15|38.97|126
1733896500000|2024-12-11 05:55:00|39.17|38.99|39.3|39.12|39.31|39.13|39.17|38.99|90
1733896800000|2024-12-11 06:00:00|39.29|39.11|39.28|39.1|39.29|39.11|39.1|38.92|162
1733897100000|2024-12-11 06:05:00|39.27|39.09|39.32|39.14|39.35|39.17|39.25|39.07|116
1733897400000|2024-12-11 06:10:00|39.31|39.13|39.54|39.36|39.56|39.38|39.31|39.13|103
1733897700000|2024-12-11 06:15:00|39.51|39.33|39.39|39.21|39.57|39.39|39.36|39.18|141
1733898000000|2024-12-11 06:20:00|39.37|39.19|39.31|39.13|39.43|39.25|39.28|39.1|111
1733898300000|2024-12-11 06:25:00|39.3|39.12|39.36|39.18|39.39|39.21|39.26|39.08|90
1733898600000|2024-12-11 06:30:00|39.35|39.17|39.27|39.09|39.39|39.21|39.2|39.02|142
1733898900000|2024-12-11 06:35:00|39.25|39.07|39.27|39.09|39.31|39.13|39.19|39.01|112
1733899200000|2024-12-11 06:40:00|39.28|39.1|39.26|39.08|39.29|39.11|39.22|39.04|54
1733899500000|2024-12-11 06:45:00|39.24|39.06|39.28|39.1|39.3|39.12|39.18|39|58
1733899800000|2024-12-11 06:50:00|39.29|39.11|39.25|39.07|39.31|39.13|39.25|39.07|8
1733900100000|2024-12-11 06:55:00|39.3|39.12|39.31|39.13|39.36|39.18|39.27|39.09|38
1733900400000|2024-12-11 07:00:00|39.32|39.14|39.47|39.29|39.5|39.32|39.31|39.13|91
1733900700000|2024-12-11 07:05:00|39.46|39.28|39.29|39.11|39.46|39.28|39.29|39.11|72
1733901000000|2024-12-11 07:10:00|39.28|39.1|39.23|39.05|39.28|39.1|39.16|38.98|62
1733901300000|2024-12-11 07:15:00|39.22|39.04|39.13|38.95|39.23|39.05|39.13|38.95|85
1733901600000|2024-12-11 07:20:00|39.12|38.94|39.22|39.04|39.22|39.04|39.11|38.93|80
1733901900000|2024-12-11 07:25:00|39.23|39.05|39.26|39.08|39.26|39.08|39.18|39|54
1733902200000|2024-12-11 07:30:00|39.27|39.09|39.35|39.17|39.41|39.23|39.27|39.09|121
1733902500000|2024-12-11 07:35:00|39.36|39.18|39.29|39.11|39.4|39.22|39.15|38.97|151
1733902800000|2024-12-11 07:40:00|39.28|39.1|39.25|39.07|39.28|39.1|39.16|38.98|101
1733903100000|2024-12-11 07:45:00|39.24|39.06|39.06|38.88|39.25|39.07|39.05|38.87|107
1733903400000|2024-12-11 07:50:00|39.07|38.89|39|38.82|39.08|38.9|38.87|38.69|142
1733903700000|2024-12-11 07:55:00|38.99|38.81|38.77|38.59|39|38.82|38.74|38.56|112
1733904000000|2024-12-11 08:00:00|38.78|38.6|38.98|38.8|39.08|38.9|38.74|38.56|204
1733904300000|2024-12-11 08:05:00|38.99|38.81|39.1|38.92|39.12|38.94|38.98|38.8|105
1733904600000|2024-12-11 08:10:00|39.11|38.93|39.16|38.98|39.22|39.04|39.08|38.9|88
1733904900000|2024-12-11 08:15:00|39.17|38.99|39.18|39|39.24|39.06|39.14|38.96|124
1733905200000|2024-12-11 08:20:00|39.19|39.01|39.34|39.16|39.42|39.24|39.19|39.01|128
1733905500000|2024-12-11 08:25:00|39.33|39.15|39.42|39.24|39.45|39.27|39.33|39.15|100
1733905800000|2024-12-11 08:30:00|39.41|39.23|39.56|39.38|39.56|39.38|39.41|39.23|99
1733906100000|2024-12-11 08:35:00|39.57|39.39|39.8|39.62|39.8|39.62|39.5|39.32|92
1733906400000|2024-12-11 08:40:00|39.81|39.63|40.02|39.84|40.04|39.86|39.71|39.53|192
1733906700000|2024-12-11 08:45:00|40.01|39.83|39.57|39.39|40.01|39.83|39.57|39.39|181
1733907000000|2024-12-11 08:50:00|39.58|39.4|39.71|39.53|39.8|39.62|39.54|39.36|227
1733907300000|2024-12-11 08:55:00|39.7|39.52|39.74|39.56|39.83|39.65|39.68|39.5|145
1733907600000|2024-12-11 09:00:00|39.75|39.57|39.64|39.46|39.82|39.64|39.63|39.45|172
1733907900000|2024-12-11 09:05:00|39.65|39.47|39.71|39.53|39.75|39.57|39.64|39.46|124
1733908200000|2024-12-11 09:10:00|39.7|39.52|39.61|39.43|39.74|39.56|39.56|39.38|118
1733908500000|2024-12-11 09:15:00|39.63|39.45|39.6|39.42|39.71|39.53|39.57|39.39|207
1733908800000|2024-12-11 09:20:00|39.61|39.43|39.63|39.45|39.7|39.52|39.51|39.33|195
1733909100000|2024-12-11 09:25:00|39.62|39.44|39.59|39.41|39.66|39.48|39.58|39.4|105
1733909400000|2024-12-11 09:30:00|39.55|39.37|39.68|39.5|39.68|39.5|39.46|39.28|143
1733909700000|2024-12-11 09:35:00|39.67|39.49|39.68|39.5|39.76|39.58|39.66|39.48|122
1733910000000|2024-12-11 09:40:00|39.69|39.51|39.67|39.49|39.72|39.54|39.62|39.44|126
1733910300000|2024-12-11 09:45:00|39.65|39.47|39.9|39.72|39.9|39.72|39.63|39.45|98
1733910600000|2024-12-11 09:50:00|39.91|39.73|39.95|39.77|40|39.82|39.91|39.73|28
1733910900000|2024-12-11 09:55:00|39.97|39.79|40.13|39.95|40.14|39.96|39.94|39.76|25
1733911200000|2024-12-11 10:00:00|40.16|39.98|40.03|39.85|40.21|40.03|39.97|39.79|195
1733911500000|2024-12-11 10:05:00|40.02|39.84|39.99|39.81|40.14|39.96|39.99|39.81|147
1733911800000|2024-12-11 10:10:00|39.98|39.8|39.95|39.77|40.04|39.86|39.94|39.76|69
1733912100000|2024-12-11 10:15:00|39.94|39.76|39.85|39.67|39.94|39.76|39.82|39.64|138
1733912400000|2024-12-11 10:20:00|39.86|39.68|39.93|39.75|39.95|39.77|39.86|39.68|131
1733912700000|2024-12-11 10:25:00|39.92|39.74|39.94|39.76|39.98|39.8|39.89|39.71|166
1733913000000|2024-12-11 10:30:00|39.95|39.77|39.98|39.8|40.06|39.88|39.91|39.73|202
1733913300000|2024-12-11 10:35:00|39.97|39.79|40|39.82|40.06|39.88|39.95|39.77|171
1733913600000|2024-12-11 10:40:00|39.99|39.81|40.01|39.83|40.05|39.87|39.93|39.75|181
1733913900000|2024-12-11 10:45:00|40|39.82|40.03|39.85|40.04|39.86|39.95|39.77|144
1733914200000|2024-12-11 10:50:00|40.04|39.86|40.09|39.91|40.12|39.94|40.04|39.86|150
1733914500000|2024-12-11 10:55:00|40.1|39.92|40.19|40.01|40.2|40.02|40.07|39.89|95
1733914800000|2024-12-11 11:00:00|40.18|40|40.21|40.03|40.23|40.05|40.08|39.9|135
1733915100000|2024-12-11 11:05:00|40.22|40.04|40.13|39.95|40.25|40.07|40.09|39.91|114
1733915400000|2024-12-11 11:10:00|40.14|39.96|40.13|39.95|40.14|39.96|40.12|39.94|6
1733915700000|2024-12-11 11:15:00|40.13|39.95|40.43|40.25|40.6|40.42|40.13|39.95|197
1733916000000|2024-12-11 11:20:00|40.42|40.24|40.38|40.2|40.44|40.26|40.23|40.05|119
1733916300000|2024-12-11 11:25:00|40.39|40.21|40.58|40.4|40.61|40.43|40.34|40.16|65
1733916600000|2024-12-11 11:30:00|40.61|40.43|40.55|40.37|40.64|40.46|40.46|40.28|190
1733916900000|2024-12-11 11:35:00|40.54|40.36|40.42|40.24|40.65|40.47|40.42|40.24|195
1733917200000|2024-12-11 11:40:00|40.43|40.25|40.39|40.21|40.43|40.25|40.32|40.14|123
1733917500000|2024-12-11 11:45:00|40.38|40.2|40.23|40.05|40.44|40.26|40.2|40.02|189
1733917800000|2024-12-11 11:50:00|40.22|40.04|40.3|40.12|40.35|40.17|40.22|40.04|166
1733918100000|2024-12-11 11:55:00|40.29|40.11|40.34|40.16|40.35|40.17|40.25|40.07|90
1733918400000|2024-12-11 12:00:00|40.33|40.15|40.46|40.28|40.47|40.29|40.32|40.14|114
1733918700000|2024-12-11 12:05:00|40.47|40.29|40.42|40.24|40.53|40.35|40.39|40.21|106
1733919000000|2024-12-11 12:10:00|40.43|40.25|40.35|40.17|40.51|40.33|40.34|40.16|153
1733919300000|2024-12-11 12:15:00|40.36|40.18|40.38|40.2|40.45|40.27|40.22|40.04|131
1733919600000|2024-12-11 12:20:00|40.37|40.19|40.4|40.22|40.46|40.28|40.34|40.16|156
1733919900000|2024-12-11 12:25:00|40.41|40.23|40.45|40.27|40.48|40.3|40.4|40.22|37
1733920500000|2024-12-11 12:35:00|40.56|40.38|40.67|40.49|40.67|40.49|40.55|40.37|106
1733920800000|2024-12-11 12:40:00|40.66|40.48|40.5|40.32|40.69|40.51|40.49|40.31|184
1733921100000|2024-12-11 12:45:00|40.51|40.33|40.44|40.26|40.58|40.4|40.38|40.2|210
1733921400000|2024-12-11 12:50:00|40.43|40.25|40.38|40.2|40.48|40.3|40.37|40.19|104
1733922000000|2024-12-11 13:00:00|40.47|40.29|40.46|40.28|40.53|40.35|40.37|40.19|132
1733922300000|2024-12-11 13:05:00|40.47|40.29|40.49|40.31|40.58|40.4|40.47|40.29|118
1733922600000|2024-12-11 13:10:00|40.5|40.32|40.4|40.22|40.55|40.37|40.38|40.2|139
1733922900000|2024-12-11 13:15:00|40.35|40.17|40.27|40.09|40.35|40.17|40.17|39.99|217
1733923200000|2024-12-11 13:20:00|40.25|40.07|40.34|40.16|40.37|40.19|40.15|39.97|139
1733923500000|2024-12-11 13:25:00|40.33|40.15|40.35|40.17|40.36|40.18|40.22|40.04|177
1733923800000|2024-12-11 13:30:00|40.36|40.18|40.83|40.65|40.97|40.79|40.35|40.17|375
1733924100000|2024-12-11 13:35:00|40.85|40.67|40.78|40.6|41.05|40.87|40.74|40.56|160
1733924400000|2024-12-11 13:40:00|40.76|40.58|40.77|40.59|40.89|40.71|40.46|40.28|292
1733924700000|2024-12-11 13:45:00|40.81|40.63|40.63|40.45|40.81|40.63|40.6|40.42|304
1733925000000|2024-12-11 13:50:00|40.64|40.46|40.58|40.4|40.64|40.46|40.49|40.31|264
1733925300000|2024-12-11 13:55:00|40.59|40.41|40.76|40.58|40.77|40.59|40.52|40.34|232
1733925600000|2024-12-11 14:00:00|40.75|40.57|40.56|40.38|40.8|40.62|40.56|40.38|212
1733925900000|2024-12-11 14:05:00|40.57|40.39|40.49|40.31|40.72|40.54|40.48|40.3|222
1733926200000|2024-12-11 14:10:00|40.5|40.32|40.47|40.29|40.52|40.34|40.3|40.12|152
1733926500000|2024-12-11 14:15:00|40.46|40.28|40.45|40.27|40.48|40.3|40.31|40.13|193
1733926800000|2024-12-11 14:20:00|40.44|40.26|40.64|40.46|40.65|40.47|40.43|40.25|130
1733927100000|2024-12-11 14:25:00|40.65|40.47|40.53|40.35|40.69|40.51|40.45|40.27|111
1733927400000|2024-12-11 14:30:00|40.54|40.36|40.62|40.44|40.62|40.44|40.38|40.2|229
1733927700000|2024-12-11 14:35:00|40.61|40.43|40.54|40.36|40.69|40.51|40.51|40.33|176
1733928000000|2024-12-11 14:40:00|40.53|40.35|40.61|40.43|40.64|40.46|40.46|40.28|182
1733928300000|2024-12-11 14:45:00|40.62|40.44|40.83|40.65|40.88|40.7|40.6|40.42|203
1733928600000|2024-12-11 14:50:00|40.82|40.64|40.94|40.76|41.03|40.85|40.82|40.64|218
1733928900000|2024-12-11 14:55:00|40.95|40.77|40.99|40.81|41.05|40.87|40.8|40.62|262
1733929200000|2024-12-11 15:00:00|40.92|40.74|41.08|40.9|41.11|40.93|40.88|40.7|169
1733929500000|2024-12-11 15:05:00|41.09|40.91|41.59|41.41|41.69|41.51|41.09|40.91|310
1733929800000|2024-12-11 15:10:00|41.6|41.42|41.51|41.33|41.66|41.48|41.51|41.33|187
1733930100000|2024-12-11 15:15:00|41.53|41.35|41.49|41.31|41.61|41.43|41.25|41.07|224
1733930400000|2024-12-11 15:20:00|41.48|41.3|41.79|41.61|41.82|41.64|41.48|41.3|231
1733930700000|2024-12-11 15:25:00|41.8|41.62|41.82|41.64|42.01|41.83|41.73|41.55|277
1733931000000|2024-12-11 15:30:00|41.83|41.65|41.72|41.54|41.86|41.68|41.51|41.33|312
1733931300000|2024-12-11 15:35:00|41.73|41.55|41.57|41.39|41.76|41.58|41.48|41.3|238
1733931600000|2024-12-11 15:40:00|41.58|41.4|41.52|41.34|41.68|41.5|41.41|41.23|206
1733931900000|2024-12-11 15:45:00|41.53|41.35|41.43|41.25|41.65|41.47|41.36|41.18|230
1733932200000|2024-12-11 15:50:00|41.44|41.26|41.41|41.23|41.59|41.41|41.38|41.2|190
1733932500000|2024-12-11 15:55:00|41.42|41.24|41.39|41.21|41.46|41.28|41.32|41.14|170
1733932800000|2024-12-11 16:00:00|41.4|41.22|41.67|41.49|41.72|41.54|41.39|41.21|217
1733933100000|2024-12-11 16:05:00|41.68|41.5|41.7|41.52|41.8|41.62|41.61|41.43|178
1733933400000|2024-12-11 16:10:00|41.69|41.51|41.52|41.34|41.72|41.54|41.44|41.26|183
1733933700000|2024-12-11 16:15:00|41.53|41.35|41.82|41.64|41.84|41.66|41.52|41.34|217
1733934000000|2024-12-11 16:20:00|41.83|41.65|41.89|41.71|41.92|41.74|41.76|41.58|188
1733934300000|2024-12-11 16:25:00|41.9|41.72|41.9|41.72|41.95|41.77|41.83|41.65|176
1733934600000|2024-12-11 16:30:00|41.89|41.71|41.51|41.33|41.96|41.78|41.37|41.19|278
1733934900000|2024-12-11 16:35:00|41.52|41.34|41.36|41.18|41.52|41.34|41.24|41.06|237
1733935200000|2024-12-11 16:40:00|41.35|41.17|41.33|41.15|41.35|41.17|41.22|41.04|179
1733935500000|2024-12-11 16:45:00|41.32|41.14|41.22|41.04|41.33|41.15|41.15|40.97|193
1733935800000|2024-12-11 16:50:00|41.21|41.03|41.27|41.09|41.28|41.1|41.01|40.83|231
1733936100000|2024-12-11 16:55:00|41.28|41.1|41.24|41.06|41.35|41.17|41.13|40.95|196
1733936400000|2024-12-11 17:00:00|41.23|41.05|41.29|41.11|41.34|41.16|41.21|41.03|226
1733936700000|2024-12-11 17:05:00|41.3|41.12|41.4|41.22|41.49|41.31|41.3|41.12|158
1733937000000|2024-12-11 17:10:00|41.41|41.23|41.46|41.28|41.56|41.38|41.4|41.22|141
1733937300000|2024-12-11 17:15:00|41.45|41.27|41.44|41.26|41.55|41.37|41.39|41.21|212
1733937600000|2024-12-11 17:20:00|41.43|41.25|41.38|41.2|41.5|41.32|41.38|41.2|182
1733937900000|2024-12-11 17:25:00|41.39|41.21|41.27|41.09|41.4|41.22|41.27|41.09|163
1733938200000|2024-12-11 17:30:00|41.25|41.07|41.19|41.01|41.34|41.16|41.16|40.98|114
1733938500000|2024-12-11 17:35:00|41.2|41.02|40.86|40.68|41.22|41.04|40.86|40.68|170
1733938800000|2024-12-11 17:40:00|40.87|40.69|40.94|40.76|41.05|40.87|40.86|40.68|166
1733939100000|2024-12-11 17:45:00|40.95|40.77|41.02|40.84|41.06|40.88|40.92|40.74|144
1733939400000|2024-12-11 17:50:00|41.03|40.85|40.81|40.63|41.07|40.89|40.81|40.63|204
1733939700000|2024-12-11 17:55:00|40.82|40.64|40.7|40.52|40.87|40.69|40.64|40.46|211
1733940000000|2024-12-11 18:00:00|40.71|40.53|40.83|40.65|40.85|40.67|40.63|40.45|257
1733940300000|2024-12-11 18:05:00|40.84|40.66|40.87|40.69|40.98|40.8|40.83|40.65|157
1733940600000|2024-12-11 18:10:00|40.86|40.68|40.92|40.74|40.92|40.74|40.78|40.6|148
1733940900000|2024-12-11 18:15:00|40.91|40.73|41.04|40.86|41.04|40.86|40.86|40.68|165
1733941200000|2024-12-11 18:20:00|41.03|40.85|40.98|40.8|41.08|40.9|40.94|40.76|133
1733941500000|2024-12-11 18:25:00|40.97|40.79|41.07|40.89|41.09|40.91|40.96|40.78|140
1733941800000|2024-12-11 18:30:00|41.05|40.87|41.04|40.86|41.16|40.98|41.01|40.83|112
1733942100000|2024-12-11 18:35:00|41.05|40.87|41.19|41.01|41.21|41.03|41.03|40.85|115
1733942400000|2024-12-11 18:40:00|41.2|41.02|41.16|40.98|41.2|41.02|41.09|40.91|115
1733942700000|2024-12-11 18:45:00|41.17|40.99|41.28|41.1|41.29|41.11|41.13|40.95|108
1733943000000|2024-12-11 18:50:00|41.27|41.09|41.18|41|41.35|41.17|41.18|41|93
1733943300000|2024-12-11 18:55:00|41.17|40.99|41.15|40.97|41.2|41.02|41.12|40.94|74
1733943600000|2024-12-11 19:00:00|41.16|40.98|41.2|41.02|41.25|41.07|41.15|40.97|40
1733943900000|2024-12-11 19:05:00|41.25|41.07|41.25|41.07|41.3|41.12|41.25|41.07|14
1733944200000|2024-12-11 19:10:00|41.24|41.06|41.25|41.07|41.35|41.17|41.22|41.04|60
1733944500000|2024-12-11 19:15:00|41.23|41.05|41.27|41.09|41.31|41.13|41.15|40.97|98
1733944800000|2024-12-11 19:20:00|41.28|41.1|41.36|41.18|41.4|41.22|41.27|41.09|96
1733945100000|2024-12-11 19:25:00|41.35|41.17|41.45|41.27|41.46|41.28|41.32|41.14|60
1733945400000|2024-12-11 19:30:00|41.5|41.32|41.53|41.35|41.53|41.35|41.43|41.25|94
1733945700000|2024-12-11 19:35:00|41.55|41.37|41.63|41.45|41.65|41.47|41.49|41.31|165
1733946000000|2024-12-11 19:40:00|41.62|41.44|41.65|41.47|41.73|41.55|41.62|41.44|115
1733946300000|2024-12-11 19:45:00|41.64|41.46|41.65|41.47|41.72|41.54|41.62|41.44|171
1733946600000|2024-12-11 19:50:00|41.64|41.46|41.69|41.51|41.74|41.56|41.62|41.44|218
1733946900000|2024-12-11 19:55:00|41.68|41.5|41.63|41.45|41.69|41.51|41.57|41.39|154
1733947200000|2024-12-11 20:00:00|41.64|41.46|41.83|41.65|41.84|41.66|41.62|41.44|191
1733947500000|2024-12-11 20:05:00|41.82|41.64|41.78|41.6|41.83|41.65|41.77|41.59|143
1733947800000|2024-12-11 20:10:00|41.77|41.59|41.73|41.55|41.79|41.61|41.65|41.47|200
1733948100000|2024-12-11 20:15:00|41.74|41.56|41.75|41.57|41.78|41.6|41.64|41.46|183
1733948400000|2024-12-11 20:20:00|41.74|41.56|41.74|41.56|41.78|41.6|41.66|41.48|161
1733948700000|2024-12-11 20:25:00|41.75|41.57|41.79|41.61|41.79|41.61|41.74|41.56|20
1733949000000|2024-12-11 20:30:00|41.8|41.62|41.66|41.48|41.8|41.62|41.65|41.47|69
1733949300000|2024-12-11 20:35:00|41.65|41.47|41.75|41.57|41.77|41.59|41.64|41.46|84
1733949600000|2024-12-11 20:40:00|41.74|41.56|41.88|41.7|41.92|41.74|41.73|41.55|74
1733949900000|2024-12-11 20:45:00|41.9|41.72|41.69|41.51|41.93|41.75|41.68|41.5|198
1733950200000|2024-12-11 20:50:00|41.68|41.5|41.67|41.49|41.73|41.55|41.65|41.47|155
1733950500000|2024-12-11 20:55:00|41.66|41.48|41.74|41.56|41.8|41.62|41.57|41.39|202
1733950800000|2024-12-11 21:00:00|41.73|41.55|41.69|41.51|41.76|41.58|41.64|41.46|160
1733951100000|2024-12-11 21:05:00|41.7|41.52|41.59|41.41|41.7|41.52|41.54|41.36|136
1733951400000|2024-12-11 21:10:00|41.6|41.42|41.71|41.53|41.76|41.58|41.58|41.4|141
1733951700000|2024-12-11 21:15:00|41.7|41.52|41.65|41.47|41.72|41.54|41.65|41.47|176
1733952000000|2024-12-11 21:20:00|41.66|41.48|41.72|41.54|41.73|41.55|41.63|41.45|149
1733952300000|2024-12-11 21:25:00|41.71|41.53|41.68|41.5|41.71|41.53|41.66|41.48|84
1733952600000|2024-12-11 21:30:00|41.71|41.53|41.78|41.6|41.81|41.63|41.69|41.51|170
1733952900000|2024-12-11 21:35:00|41.79|41.61|41.8|41.62|41.82|41.64|41.74|41.56|79
1733953200000|2024-12-11 21:40:00|41.79|41.61|41.9|41.72|41.9|41.72|41.76|41.58|77
1733953500000|2024-12-11 21:45:00|41.92|41.74|41.91|41.73|41.97|41.79|41.86|41.68|71
1733953800000|2024-12-11 21:50:00|41.92|41.74|41.89|41.71|41.95|41.77|41.83|41.65|105
1733954400000|2024-12-11 22:00:00|41.84|41.66|41.86|41.68|41.95|41.77|41.84|41.66|72
1733954700000|2024-12-11 22:05:00|41.85|41.67|41.94|41.76|41.98|41.8|41.85|41.67|160
1733955000000|2024-12-11 22:10:00|41.95|41.77|41.77|41.59|41.96|41.78|41.77|41.59|133
1733955300000|2024-12-11 22:15:00|41.78|41.6|41.78|41.6|41.84|41.66|41.69|41.51|121
1733955600000|2024-12-11 22:20:00|41.79|41.61|41.8|41.62|41.83|41.65|41.76|41.58|38
1733955900000|2024-12-11 22:25:00|41.79|41.61|41.83|41.65|41.87|41.69|41.77|41.59|85
1733956200000|2024-12-11 22:30:00|41.84|41.66|41.78|41.6|41.85|41.67|41.75|41.57|35
1733956500000|2024-12-11 22:35:00|41.77|41.59|41.73|41.55|41.78|41.6|41.72|41.54|61
1733956800000|2024-12-11 22:40:00|41.74|41.56|41.74|41.56|41.78|41.6|41.7|41.52|115
1733957100000|2024-12-11 22:45:00|41.75|41.57|41.76|41.58|41.78|41.6|41.74|41.56|56
1733957400000|2024-12-11 22:50:00|41.75|41.57|41.81|41.63|41.82|41.64|41.7|41.52|86
1733957700000|2024-12-11 22:55:00|41.82|41.64|41.75|41.57|41.92|41.74|41.74|41.56|69
1733958000000|2024-12-11 23:00:00|41.76|41.58|41.82|41.64|41.83|41.65|41.76|41.58|130
1733958300000|2024-12-11 23:05:00|41.83|41.65|41.83|41.65|41.85|41.67|41.73|41.55|125
1733958600000|2024-12-11 23:10:00|41.82|41.64|41.84|41.66|41.85|41.67|41.76|41.58|100
1733958900000|2024-12-11 23:15:00|41.84|41.66|41.81|41.63|41.89|41.71|41.76|41.58|119
1733959200000|2024-12-11 23:20:00|41.8|41.62|41.67|41.49|41.84|41.66|41.67|41.49|111
1733959500000|2024-12-11 23:25:00|41.66|41.48|41.71|41.53|41.72|41.54|41.62|41.44|90
1733959800000|2024-12-11 23:30:00|41.7|41.52|41.73|41.55|41.76|41.58|41.68|41.5|81
1733960100000|2024-12-11 23:35:00|41.72|41.54|41.63|41.45|41.73|41.55|41.61|41.43|87
1733960400000|2024-12-11 23:40:00|41.64|41.46|41.66|41.48|41.67|41.49|41.57|41.39|57
1733960700000|2024-12-11 23:45:00|41.65|41.47|41.54|41.36|41.67|41.49|41.51|41.33|101
1733961000000|2024-12-11 23:50:00|41.55|41.37|41.49|41.31|41.57|41.39|41.43|41.25|138
1733961300000|2024-12-11 23:55:00|41.5|41.32|41.49|41.31|41.57|41.39|41.47|41.29|111
1733961600000|2024-12-12 00:00:00|41.5|41.32|41.32|41.14|41.56|41.38|41.3|41.12|162
1733961900000|2024-12-12 00:05:00|41.31|41.13|41.36|41.18|41.48|41.3|41.28|41.1|136
1733962200000|2024-12-12 00:10:00|41.37|41.19|41.43|41.25|41.44|41.26|41.29|41.11|114
1733962500000|2024-12-12 00:15:00|41.44|41.26|41.53|41.35|41.59|41.41|41.38|41.2|142
1733962800000|2024-12-12 00:20:00|41.52|41.34|41.38|41.2|41.52|41.34|41.36|41.18|78
1733963100000|2024-12-12 00:25:00|41.29|41.11|41.29|41.11|41.36|41.18|41.29|41.11|71
1733963400000|2024-12-12 00:30:00|41.31|41.13|41.35|41.17|41.35|41.17|41.29|41.11|32
1733963700000|2024-12-12 00:35:00|41.34|41.16|41.23|41.05|41.39|41.21|41.23|41.05|143
1733964000000|2024-12-12 00:40:00|41.24|41.06|41.23|41.05|41.3|41.12|41.22|41.04|110
1733964300000|2024-12-12 00:45:00|41.22|41.04|41.06|40.88|41.24|41.06|41.06|40.88|121
1733964900000|2024-12-12 00:55:00|41.01|40.83|41.05|40.87|41.07|40.89|40.91|40.73|155
1733965200000|2024-12-12 01:00:00|41.06|40.88|41.13|40.95|41.13|40.95|40.98|40.8|161
1733965800000|2024-12-12 01:10:00|40.97|40.79|41.03|40.85|41.03|40.85|40.93|40.75|56
1733966400000|2024-12-12 01:20:00|41.13|40.95|41.11|40.93|41.22|41.04|41.08|40.9|91
1733966700000|2024-12-12 01:25:00|41.12|40.94|41.18|41|41.2|41.02|41.12|40.94|63
1733967000000|2024-12-12 01:30:00|41.09|40.88|40.97|40.79|41.09|40.88|40.94|40.76|20
1733967300000|2024-12-12 01:35:00|40.98|40.8|41.05|40.87|41.05|40.87|40.94|40.76|143
1733967600000|2024-12-12 01:40:00|41.06|40.88|41.04|40.86|41.15|40.97|41.03|40.85|124
1733967900000|2024-12-12 01:45:00|41.03|40.85|40.94|40.76|41.06|40.88|40.93|40.75|133
1733968200000|2024-12-12 01:50:00|40.93|40.75|40.81|40.63|40.94|40.76|40.81|40.63|143
1733968500000|2024-12-12 01:55:00|40.82|40.64|40.94|40.76|40.99|40.81|40.8|40.62|148
1733968800000|2024-12-12 02:00:00|40.96|40.78|41.08|40.9|41.09|40.91|40.95|40.77|164
1733969100000|2024-12-12 02:05:00|41.09|40.91|41.03|40.85|41.1|40.92|41.01|40.83|195
1733969400000|2024-12-12 02:10:00|41.02|40.84|41|40.82|41.06|40.88|40.99|40.81|177
1733969700000|2024-12-12 02:15:00|40.99|40.81|41.12|40.94|41.15|40.97|40.99|40.81|178
1733970000000|2024-12-12 02:20:00|41.13|40.95|41.19|41.01|41.25|41.07|41.09|40.91|128
1733970300000|2024-12-12 02:25:00|41.18|41|41.2|41.02|41.21|41.03|41.15|40.97|89
1733970600000|2024-12-12 02:30:00|41.19|41.01|41.3|41.12|41.36|41.18|41.18|41|109
1733970900000|2024-12-12 02:35:00|41.29|41.11|41.36|41.18|41.38|41.2|41.25|41.07|87
1733971200000|2024-12-12 02:40:00|41.37|41.19|41.42|41.24|41.47|41.29|41.35|41.17|84
1733971500000|2024-12-12 02:45:00|41.43|41.25|41.42|41.24|41.55|41.37|41.37|41.19|126
1733972100000|2024-12-12 02:55:00|41.74|41.56|41.89|41.71|41.94|41.76|41.74|41.56|170
1733972400000|2024-12-12 03:00:00|41.9|41.72|41.66|41.48|41.9|41.72|41.58|41.4|236
1733972700000|2024-12-12 03:05:00|41.65|41.47|41.72|41.54|41.78|41.6|41.58|41.4|191
1733973000000|2024-12-12 03:10:00|41.71|41.53|41.8|41.62|41.86|41.68|41.71|41.53|136
1733973300000|2024-12-12 03:15:00|41.79|41.61|41.71|41.53|41.81|41.63|41.63|41.45|132
1733973600000|2024-12-12 03:20:00|41.7|41.52|41.73|41.55|41.73|41.55|41.69|41.51|6
1733974200000|2024-12-12 03:30:00|42.08|41.9|41.94|41.76|42.29|42.11|41.93|41.75|194
1733974500000|2024-12-12 03:35:00|41.93|41.75|41.91|41.73|41.97|41.79|41.85|41.67|185
1733974800000|2024-12-12 03:40:00|41.9|41.72|41.74|41.56|41.92|41.74|41.7|41.52|173
1733975100000|2024-12-12 03:45:00|41.74|41.56|41.68|41.5|41.84|41.66|41.68|41.5|140
1733975400000|2024-12-12 03:50:00|41.67|41.49|41.61|41.43|41.71|41.53|41.61|41.43|123
1733975700000|2024-12-12 03:55:00|41.62|41.44|41.66|41.48|41.7|41.52|41.52|41.34|156
1733976000000|2024-12-12 04:00:00|41.67|41.49|41.71|41.53|41.77|41.59|41.63|41.45|171
1733976300000|2024-12-12 04:05:00|41.73|41.55|41.81|41.63|41.85|41.67|41.73|41.55|118
1733976600000|2024-12-12 04:10:00|41.8|41.62|41.7|41.52|41.82|41.64|41.69|41.51|116
1733976900000|2024-12-12 04:15:00|41.7|41.52|41.63|41.45|41.74|41.56|41.57|41.39|132
1733977200000|2024-12-12 04:20:00|41.64|41.46|41.81|41.63|41.9|41.72|41.62|41.44|196
1733977500000|2024-12-12 04:25:00|41.8|41.62|41.85|41.67|41.87|41.69|41.71|41.53|186
1733977800000|2024-12-12 04:30:00|41.84|41.66|41.85|41.67|41.97|41.79|41.8|41.62|164
1733978100000|2024-12-12 04:35:00|41.86|41.68|41.87|41.69|41.95|41.77|41.84|41.66|159
1733978400000|2024-12-12 04:40:00|41.88|41.7|41.96|41.78|41.96|41.78|41.85|41.67|148
1733978700000|2024-12-12 04:45:00|41.95|41.77|41.71|41.53|41.97|41.79|41.7|41.52|177
1733979000000|2024-12-12 04:50:00|41.72|41.54|41.71|41.53|41.72|41.54|41.52|41.34|197
1733979300000|2024-12-12 04:55:00|41.7|41.52|41.74|41.56|41.75|41.57|41.63|41.45|107
1733979600000|2024-12-12 05:00:00|41.74|41.56|41.68|41.5|41.82|41.64|41.67|41.49|117
1733979900000|2024-12-12 05:05:00|41.69|41.51|41.78|41.6|41.81|41.63|41.67|41.49|106
1733980200000|2024-12-12 05:10:00|41.79|41.61|41.9|41.72|41.9|41.72|41.77|41.59|97
1733980500000|2024-12-12 05:15:00|41.89|41.71|41.82|41.65|41.89|41.71|41.75|41.57|102
1733980800000|2024-12-12 05:20:00|41.81|41.64|41.99|41.82|42.04|41.87|41.8|41.63|102
1733981100000|2024-12-12 05:25:00|42|41.83|42.17|42|42.24|42.07|41.96|41.79|169
1733981400000|2024-12-12 05:30:00|42.16|41.99|42.34|42.17|42.49|42.32|42.14|41.97|270
1733981700000|2024-12-12 05:35:00|42.35|42.18|42.48|42.31|42.48|42.31|42.32|42.15|139
1733982000000|2024-12-12 05:40:00|42.47|42.3|42.37|42.2|42.48|42.31|42.34|42.17|125
1733982300000|2024-12-12 05:45:00|42.36|42.19|42.14|41.97|42.4|42.23|42.06|41.89|164
1733982600000|2024-12-12 05:50:00|42.15|41.98|42.06|41.89|42.15|41.98|42.04|41.87|120
1733982900000|2024-12-12 05:55:00|42.07|41.9|41.95|41.78|42.07|41.9|41.95|41.78|86
1733983200000|2024-12-12 06:00:00|41.96|41.79|41.98|41.81|42.08|41.91|41.93|41.76|133
1733983500000|2024-12-12 06:05:00|41.99|41.82|41.93|41.76|42.06|41.89|41.86|41.69|105
1733983800000|2024-12-12 06:10:00|41.92|41.75|41.82|41.65|41.94|41.77|41.82|41.65|150
1733984100000|2024-12-12 06:15:00|41.84|41.67|41.69|41.52|41.92|41.75|41.68|41.51|224
1733984400000|2024-12-12 06:20:00|41.68|41.51|41.75|41.58|41.76|41.59|41.63|41.46|91
1733984700000|2024-12-12 06:25:00|41.86|41.69|41.91|41.74|41.92|41.75|41.84|41.67|84
1733985000000|2024-12-12 06:30:00|41.91|41.74|41.99|41.82|42.02|41.85|41.85|41.68|106
1733985300000|2024-12-12 06:35:00|41.98|41.81|41.94|41.77|42|41.83|41.85|41.68|121
1733985600000|2024-12-12 06:40:00|41.93|41.76|41.88|41.71|41.93|41.76|41.81|41.64|91
1733985900000|2024-12-12 06:45:00|41.87|41.7|41.91|41.74|41.94|41.77|41.85|41.68|143
1733986200000|2024-12-12 06:50:00|41.92|41.75|41.8|41.63|41.98|41.81|41.8|41.63|126
1733986500000|2024-12-12 06:55:00|41.79|41.62|41.84|41.67|41.88|41.71|41.78|41.61|109
1733986800000|2024-12-12 07:00:00|41.85|41.68|41.9|41.73|41.94|41.77|41.8|41.63|145
1733987100000|2024-12-12 07:05:00|41.89|41.72|41.78|41.61|41.93|41.76|41.77|41.6|92
1733987400000|2024-12-12 07:10:00|41.77|41.6|41.78|41.61|41.79|41.62|41.73|41.56|98
1733987700000|2024-12-12 07:15:00|41.77|41.6|41.8|41.63|41.83|41.66|41.74|41.57|103
1733988000000|2024-12-12 07:20:00|41.81|41.64|41.92|41.75|41.94|41.77|41.81|41.64|140
1733988300000|2024-12-12 07:25:00|41.91|41.74|41.86|41.69|41.92|41.75|41.85|41.68|73
1733988600000|2024-12-12 07:30:00|41.87|41.7|41.88|41.71|41.93|41.76|41.86|41.69|121
1733988900000|2024-12-12 07:35:00|41.87|41.7|41.66|41.49|41.88|41.71|41.59|41.42|183
1733989200000|2024-12-12 07:40:00|41.67|41.5|41.67|41.5|41.71|41.54|41.62|41.45|171
1733989500000|2024-12-12 07:45:00|41.66|41.49|41.56|41.39|41.72|41.55|41.55|41.38|110
1733989800000|2024-12-12 07:50:00|41.57|41.4|41.55|41.38|41.6|41.43|41.48|41.31|109
1733990100000|2024-12-12 07:55:00|41.54|41.37|41.47|41.3|41.55|41.38|41.39|41.22|110
1733990400000|2024-12-12 08:00:00|41.47|41.3|41.63|41.46|41.64|41.47|41.46|41.29|159
1733990700000|2024-12-12 08:05:00|41.62|41.45|41.63|41.46|41.64|41.47|41.57|41.4|97
1733991000000|2024-12-12 08:10:00|41.62|41.45|41.6|41.43|41.72|41.55|41.6|41.43|81
1733991300000|2024-12-12 08:15:00|41.59|41.42|41.71|41.54|41.72|41.55|41.56|41.39|86
1733991600000|2024-12-12 08:20:00|41.72|41.55|41.73|41.56|41.77|41.6|41.66|41.49|74
1733991900000|2024-12-12 08:25:00|41.72|41.55|41.83|41.66|41.9|41.73|41.71|41.54|111
1733992200000|2024-12-12 08:30:00|41.83|41.66|41.87|41.7|41.88|41.71|41.77|41.6|152
1733992500000|2024-12-12 08:35:00|41.86|41.69|41.81|41.64|41.88|41.71|41.78|41.61|112
1733992800000|2024-12-12 08:40:00|41.8|41.63|41.84|41.67|41.86|41.69|41.79|41.62|98
1733993100000|2024-12-12 08:45:00|41.85|41.68|41.83|41.66|41.87|41.7|41.77|41.6|106
1733993400000|2024-12-12 08:50:00|41.82|41.65|41.75|41.58|41.83|41.66|41.71|41.54|140
1733993700000|2024-12-12 08:55:00|41.76|41.59|41.77|41.6|41.79|41.62|41.73|41.56|86
1733994000000|2024-12-12 09:00:00|41.78|41.61|41.89|41.72|41.89|41.72|41.76|41.59|79
1733994600000|2024-12-12 09:10:00|41.86|41.69|41.85|41.68|41.88|41.71|41.84|41.67|48
1733994900000|2024-12-12 09:15:00|41.83|41.66|41.87|41.7|41.92|41.75|41.83|41.66|80
1733995200000|2024-12-12 09:20:00|41.86|41.69|41.86|41.69|41.88|41.71|41.8|41.63|37
1733995800000|2024-12-12 09:30:00|41.87|41.7|41.75|41.58|41.87|41.7|41.75|41.58|123
1733996100000|2024-12-12 09:35:00|41.76|41.59|41.66|41.49|41.81|41.64|41.61|41.44|132
1733996400000|2024-12-12 09:40:00|41.67|41.5|41.64|41.47|41.67|41.5|41.56|41.39|138
1733996700000|2024-12-12 09:45:00|41.65|41.48|41.62|41.45|41.7|41.53|41.52|41.35|175
1733997000000|2024-12-12 09:50:00|41.61|41.44|41.77|41.6|41.77|41.6|41.6|41.43|162
1733997300000|2024-12-12 09:55:00|41.78|41.61|41.58|41.41|41.78|41.61|41.57|41.4|112
1733997600000|2024-12-12 10:00:00|41.58|41.41|41.37|41.2|41.59|41.42|41.35|41.18|164
1733997900000|2024-12-12 10:05:00|41.36|41.19|41.14|40.97|41.36|41.19|41.12|40.95|222
1733998500000|2024-12-12 10:15:00|41.18|41.01|41.27|41.1|41.34|41.17|41.11|40.94|209
1733998800000|2024-12-12 10:20:00|41.26|41.09|41.42|41.25|41.47|41.3|41.24|41.07|206
1733999100000|2024-12-12 10:25:00|41.41|41.24|41.47|41.3|41.55|41.38|41.36|41.19|180
1733999400000|2024-12-12 10:30:00|41.48|41.31|41.47|41.3|41.51|41.34|41.36|41.19|199
1733999700000|2024-12-12 10:35:00|41.48|41.31|41.43|41.26|41.48|41.31|41.32|41.15|109
1734000000000|2024-12-12 10:40:00|41.34|41.17|41.39|41.22|41.42|41.25|41.29|41.12|79
1734000300000|2024-12-12 10:45:00|41.38|41.21|41.25|41.08|41.39|41.22|41.22|41.05|102
1734000900000|2024-12-12 10:55:00|41.29|41.12|41.26|41.09|41.33|41.16|41.25|41.08|62
1734001200000|2024-12-12 11:00:00|41.27|41.1|41.05|40.88|41.31|41.14|41.05|40.88|174
1734001500000|2024-12-12 11:05:00|41.06|40.89|41.14|40.97|41.28|41.11|41.06|40.89|219
1734001800000|2024-12-12 11:10:00|41.13|40.96|41.02|40.85|41.13|40.96|40.96|40.79|190
1734002100000|2024-12-12 11:15:00|41.03|40.86|41.11|40.94|41.22|41.05|41.02|40.85|172
1734002400000|2024-12-12 11:20:00|41.12|40.95|41.1|40.93|41.15|40.98|40.99|40.82|187
1734002700000|2024-12-12 11:25:00|41.09|40.92|41.21|41.04|41.22|41.05|41.05|40.88|114
1734003000000|2024-12-12 11:30:00|41.22|41.05|41.16|40.99|41.23|41.06|41.13|40.96|55
1734003600000|2024-12-12 11:40:00|41.12|40.95|41.08|40.91|41.12|40.95|41.03|40.86|91
1734003900000|2024-12-12 11:45:00|41.09|40.92|41.08|40.91|41.13|40.96|41.04|40.87|131
1734004200000|2024-12-12 11:50:00|41.09|40.92|41.16|40.99|41.17|41|41.04|40.87|145
1734004500000|2024-12-12 11:55:00|41.17|41|41.16|40.99|41.18|41.01|41.07|40.9|114
1734004800000|2024-12-12 12:00:00|41.15|40.98|41.25|41.08|41.3|41.13|41.15|40.98|107
1734005100000|2024-12-12 12:05:00|41.24|41.07|41.32|41.15|41.33|41.16|41.18|41.01|91
1734005400000|2024-12-12 12:10:00|41.31|41.14|41.35|41.18|41.36|41.19|41.31|41.14|56
1734005700000|2024-12-12 12:15:00|41.35|41.18|41.51|41.34|41.51|41.34|41.33|41.16|184
1734006000000|2024-12-12 12:20:00|41.5|41.33|41.53|41.36|41.58|41.41|41.47|41.3|164
1734006300000|2024-12-12 12:25:00|41.54|41.37|41.48|41.31|41.54|41.37|41.41|41.24|145
1734006600000|2024-12-12 12:30:00|41.49|41.32|41.5|41.33|41.55|41.38|41.45|41.28|184
1734006900000|2024-12-12 12:35:00|41.49|41.32|41.53|41.36|41.54|41.37|41.48|41.31|126
1734007500000|2024-12-12 12:45:00|41.49|41.32|41.55|41.38|41.58|41.41|41.44|41.27|125
1734007800000|2024-12-12 12:50:00|41.56|41.39|41.69|41.52|41.74|41.57|41.56|41.39|155
1734008100000|2024-12-12 12:55:00|41.68|41.51|41.71|41.54|41.8|41.63|41.63|41.46|126
1734008400000|2024-12-12 13:00:00|41.72|41.55|41.7|41.53|41.76|41.59|41.7|41.53|50
1734008700000|2024-12-12 13:05:00|41.75|41.58|41.76|41.59|41.8|41.63|41.73|41.56|38
1734009000000|2024-12-12 13:10:00|41.75|41.58|41.74|41.57|41.78|41.61|41.68|41.51|58
1734009300000|2024-12-12 13:15:00|41.73|41.56|41.85|41.68|41.89|41.72|41.72|41.55|171
1734009600000|2024-12-12 13:20:00|41.86|41.69|41.77|41.6|41.95|41.78|41.77|41.6|154
1734009900000|2024-12-12 13:25:00|41.78|41.61|41.83|41.66|41.86|41.69|41.76|41.59|119
1734010200000|2024-12-12 13:30:00|41.84|41.67|41.57|41.4|41.91|41.74|41.25|41.08|453
1734010500000|2024-12-12 13:35:00|41.58|41.41|41.33|41.16|41.58|41.41|40.93|40.76|513
1734010800000|2024-12-12 13:40:00|41.32|41.15|41.36|41.19|41.56|41.39|41.17|41|417
1734011100000|2024-12-12 13:45:00|41.35|41.18|41.13|40.96|41.44|41.27|41.01|40.84|406
1734011400000|2024-12-12 13:50:00|41.14|40.97|41.21|41.04|41.33|41.16|41.14|40.97|330
1734011700000|2024-12-12 13:55:00|41.22|41.05|41.21|41.04|41.33|41.16|41.14|40.97|189
1734012000000|2024-12-12 14:00:00|41.2|41.03|41.13|40.96|41.25|41.08|41|40.83|253
1734012300000|2024-12-12 14:05:00|41.12|40.95|41.37|41.2|41.37|41.2|41.01|40.84|217
1734012600000|2024-12-12 14:10:00|41.36|41.19|41.3|41.13|41.42|41.25|41.25|41.08|167
1734012900000|2024-12-12 14:15:00|41.31|41.14|41.52|41.35|41.53|41.36|41.27|41.1|189
1734013200000|2024-12-12 14:20:00|41.53|41.36|41.61|41.44|41.64|41.47|41.51|41.34|201
1734013500000|2024-12-12 14:25:00|41.62|41.45|41.62|41.45|41.67|41.5|41.53|41.36|157
1734013800000|2024-12-12 14:30:00|41.63|41.46|41.36|41.19|41.7|41.53|41.36|41.19|266
1734014100000|2024-12-12 14:35:00|41.37|41.2|41.36|41.19|41.43|41.26|41.18|41.01|246
1734014400000|2024-12-12 14:40:00|41.35|41.18|41.45|41.28|41.67|41.5|41.21|41.04|375
1734014700000|2024-12-12 14:45:00|41.46|41.29|41.56|41.39|41.57|41.4|41.31|41.14|340
1734015000000|2024-12-12 14:50:00|41.55|41.38|41.64|41.47|41.65|41.48|41.45|41.28|241
1734015300000|2024-12-12 14:55:00|41.65|41.48|41.7|41.53|41.72|41.55|41.6|41.43|147
1734015600000|2024-12-12 15:00:00|41.69|41.52|41.85|41.68|41.88|41.71|41.66|41.49|185
1734015900000|2024-12-12 15:05:00|41.86|41.69|41.41|41.24|41.86|41.69|41.39|41.22|212
1734016200000|2024-12-12 15:10:00|41.42|41.25|41.37|41.2|41.52|41.35|41.33|41.16|218
1734016500000|2024-12-12 15:15:00|41.38|41.21|41.54|41.37|41.54|41.37|41.25|41.08|225
1734016800000|2024-12-12 15:20:00|41.53|41.36|41.57|41.4|41.61|41.44|41.46|41.29|168
1734017100000|2024-12-12 15:25:00|41.58|41.41|41.56|41.39|41.61|41.44|41.46|41.29|119
1734017400000|2024-12-12 15:30:00|41.53|41.36|41.44|41.27|41.53|41.36|41.27|41.1|192
1734017700000|2024-12-12 15:35:00|41.43|41.26|41.46|41.29|41.55|41.38|41.4|41.23|217
1734018000000|2024-12-12 15:40:00|41.45|41.28|41.6|41.43|41.61|41.44|41.45|41.28|177
1734018600000|2024-12-12 15:50:00|41.57|41.4|41.55|41.38|41.59|41.42|41.51|41.34|46
1734018900000|2024-12-12 15:55:00|41.56|41.39|41.57|41.4|41.62|41.45|41.5|41.33|78
1734019200000|2024-12-12 16:00:00|41.64|41.47|41.78|41.61|41.82|41.65|41.64|41.47|205
1734019500000|2024-12-12 16:05:00|41.77|41.6|41.8|41.63|41.88|41.71|41.69|41.52|240
1734019800000|2024-12-12 16:10:00|41.81|41.64|41.8|41.63|41.84|41.67|41.72|41.55|209
1734020100000|2024-12-12 16:15:00|41.79|41.62|41.8|41.63|41.86|41.69|41.73|41.56|185
1734020400000|2024-12-12 16:20:00|41.81|41.64|41.74|41.57|41.83|41.66|41.67|41.5|157
1734020700000|2024-12-12 16:25:00|41.75|41.58|41.51|41.34|41.78|41.61|41.51|41.34|71
1734021000000|2024-12-12 16:30:00|41.69|41.4|41.49|41.32|41.69|41.43|41.46|41.29|112
1734021300000|2024-12-12 16:35:00|41.48|41.31|41.38|41.21|41.51|41.34|41.34|41.17|149
1734021900000|2024-12-12 16:45:00|41.5|41.33|41.37|41.2|41.54|41.37|41.35|41.18|126
1734022200000|2024-12-12 16:50:00|41.38|41.21|41.34|41.17|41.38|41.21|41.3|41.13|141
1734022500000|2024-12-12 16:55:00|41.35|41.18|41.35|41.18|41.38|41.21|41.3|41.13|119
1734022800000|2024-12-12 17:00:00|41.34|41.17|41.44|41.27|41.46|41.29|41.34|41.17|177
1734023100000|2024-12-12 17:05:00|41.45|41.28|41.5|41.33|41.55|41.38|41.36|41.19|169
1734023400000|2024-12-12 17:10:00|41.49|41.32|41.48|41.31|41.53|41.36|41.45|41.28|167
1734023700000|2024-12-12 17:15:00|41.49|41.32|41.39|41.22|41.53|41.36|41.39|41.22|147
1734024000000|2024-12-12 17:20:00|41.38|41.21|41.26|41.09|41.44|41.27|41.26|41.09|129
1734024300000|2024-12-12 17:25:00|41.25|41.08|41.3|41.13|41.32|41.15|41.14|40.97|119
1734024600000|2024-12-12 17:30:00|41.29|41.12|41.33|41.16|41.34|41.17|41.2|41.03|157
1734024900000|2024-12-12 17:35:00|41.32|41.15|41.32|41.15|41.4|41.23|41.3|41.13|141
1734025200000|2024-12-12 17:40:00|41.31|41.14|41.39|41.22|41.39|41.22|41.21|41.04|156
1734025500000|2024-12-12 17:45:00|41.38|41.21|41.4|41.23|41.42|41.25|41.32|41.15|140
1734025800000|2024-12-12 17:50:00|41.39|41.22|41.41|41.24|41.44|41.27|41.36|41.19|139
1734026100000|2024-12-12 17:55:00|41.42|41.25|41.6|41.43|41.61|41.44|41.42|41.25|138
1734026400000|2024-12-12 18:00:00|41.61|41.44|41.54|41.37|41.66|41.49|41.48|41.31|124
1734026700000|2024-12-12 18:05:00|41.53|41.36|41.59|41.42|41.63|41.46|41.53|41.36|97
1734027000000|2024-12-12 18:10:00|41.6|41.43|41.56|41.39|41.62|41.45|41.54|41.37|91
1734027300000|2024-12-12 18:15:00|41.57|41.4|41.67|41.5|41.68|41.51|41.57|41.4|58
1734027600000|2024-12-12 18:20:00|41.66|41.49|41.69|41.52|41.69|41.52|41.61|41.44|48
1734027900000|2024-12-12 18:25:00|41.68|41.51|41.71|41.54|41.73|41.56|41.64|41.47|49
1734028200000|2024-12-12 18:30:00|41.7|41.53|41.59|41.42|41.7|41.53|41.52|41.35|85
1734028500000|2024-12-12 18:35:00|41.58|41.41|41.34|41.17|41.59|41.42|41.29|41.12|148
1734028800000|2024-12-12 18:40:00|41.33|41.16|41.41|41.24|41.45|41.28|41.33|41.16|91
1734029100000|2024-12-12 18:45:00|41.38|41.21|41.35|41.18|41.41|41.24|41.3|41.13|147
1734029400000|2024-12-12 18:50:00|41.36|41.19|41.36|41.19|41.38|41.21|41.3|41.13|141
1734029700000|2024-12-12 18:55:00|41.37|41.2|41.28|41.11|41.38|41.21|41.28|41.11|130
1734030000000|2024-12-12 19:00:00|41.29|41.12|41.34|41.17|41.41|41.24|41.26|41.09|129
1734030300000|2024-12-12 19:05:00|41.33|41.16|41.43|41.26|41.47|41.3|41.32|41.15|139
1734030600000|2024-12-12 19:10:00|41.42|41.25|41.35|41.18|41.52|41.35|41.35|41.18|136
1734030900000|2024-12-12 19:15:00|41.34|41.17|41.42|41.25|41.46|41.29|41.32|41.15|158
1734031200000|2024-12-12 19:20:00|41.41|41.24|41.43|41.26|41.5|41.33|41.4|41.23|216
1734031500000|2024-12-12 19:25:00|41.44|41.27|41.06|40.89|41.47|41.3|41.02|40.85|192
1734031800000|2024-12-12 19:30:00|41.08|40.91|40.82|40.65|41.23|41.06|40.78|40.61|220
1734032100000|2024-12-12 19:35:00|40.81|40.64|40.5|40.33|40.81|40.64|40.46|40.29|325
1734032400000|2024-12-12 19:40:00|40.49|40.32|40.41|40.24|40.54|40.37|40.32|40.15|342
1734032700000|2024-12-12 19:45:00|40.43|40.26|40.6|40.43|40.8|40.63|40.29|40.12|324
1734033000000|2024-12-12 19:50:00|40.61|40.44|40.52|40.35|40.77|40.6|40.51|40.34|229
1734033300000|2024-12-12 19:55:00|40.51|40.34|40.27|40.1|40.52|40.35|40.21|40.04|214
1734033600000|2024-12-12 20:00:00|40.26|40.09|40.43|40.26|40.5|40.33|40.26|40.09|221
1734033900000|2024-12-12 20:05:00|40.44|40.27|40.56|40.39|40.57|40.4|40.41|40.24|132
1734034200000|2024-12-12 20:10:00|40.57|40.4|40.61|40.44|40.7|40.53|40.51|40.34|101
1734034500000|2024-12-12 20:15:00|40.59|40.42|40.54|40.37|40.64|40.47|40.38|40.21|227
1734034800000|2024-12-12 20:20:00|40.55|40.38|40.55|40.38|40.58|40.41|40.43|40.26|189
1734035100000|2024-12-12 20:25:00|40.56|40.39|40.58|40.41|40.62|40.45|40.53|40.36|139
1734035400000|2024-12-12 20:30:00|40.61|40.44|40.71|40.54|40.75|40.58|40.61|40.44|80
1734035700000|2024-12-12 20:35:00|40.72|40.55|40.96|40.79|41.02|40.85|40.72|40.55|103
1734036000000|2024-12-12 20:40:00|40.98|40.81|41.03|40.86|41.06|40.89|40.94|40.77|104
1734036300000|2024-12-12 20:45:00|41.02|40.85|40.95|40.78|41.05|40.88|40.92|40.75|123
1734036600000|2024-12-12 20:50:00|40.96|40.79|40.89|40.72|40.99|40.82|40.81|40.64|132
1734036900000|2024-12-12 20:55:00|40.9|40.73|40.96|40.79|40.98|40.81|40.83|40.66|124
1734037200000|2024-12-12 21:00:00|40.97|40.8|40.82|40.65|40.99|40.82|40.77|40.6|126
1734037500000|2024-12-12 21:05:00|40.81|40.64|40.79|40.62|40.83|40.66|40.73|40.56|95
1734037800000|2024-12-12 21:10:00|40.8|40.63|40.76|40.59|40.84|40.67|40.73|40.56|77
1734038100000|2024-12-12 21:15:00|40.77|40.6|40.86|40.69|40.95|40.78|40.72|40.55|135
1734038400000|2024-12-12 21:20:00|40.85|40.68|40.93|40.76|40.97|40.8|40.83|40.66|91
1734038700000|2024-12-12 21:25:00|40.92|40.75|40.93|40.76|40.97|40.8|40.91|40.74|43
1734039000000|2024-12-12 21:30:00|40.94|40.77|40.85|40.68|40.94|40.77|40.84|40.67|67
1734039300000|2024-12-12 21:35:00|40.84|40.67|40.66|40.49|40.87|40.7|40.62|40.45|89
1734039600000|2024-12-12 21:40:00|40.65|40.48|40.52|40.35|40.66|40.49|40.5|40.33|95
1734039900000|2024-12-12 21:45:00|40.53|40.36|40.59|40.42|40.64|40.47|40.5|40.33|105
1734040200000|2024-12-12 21:50:00|40.6|40.43|40.68|40.51|40.76|40.59|40.53|40.36|76
1734040500000|2024-12-12 21:55:00|40.69|40.52|40.63|40.46|40.73|40.56|40.62|40.45|83
1734040800000|2024-12-12 22:00:00|40.64|40.47|40.5|40.33|40.65|40.48|40.49|40.32|168
1734041100000|2024-12-12 22:05:00|40.51|40.34|40.33|40.16|40.59|40.42|40.33|40.16|190
1734041400000|2024-12-12 22:10:00|40.32|40.15|40.37|40.2|40.37|40.2|40.24|40.07|128
1734041700000|2024-12-12 22:15:00|40.38|40.21|40.32|40.15|40.44|40.27|40.28|40.11|117
1734042000000|2024-12-12 22:20:00|40.31|40.14|40.48|40.31|40.51|40.34|40.26|40.09|105
1734042300000|2024-12-12 22:25:00|40.49|40.32|40.57|40.4|40.66|40.49|40.49|40.32|114
1734042600000|2024-12-12 22:30:00|40.58|40.41|40.64|40.47|40.65|40.48|40.51|40.34|81
1734042900000|2024-12-12 22:35:00|40.63|40.46|40.68|40.51|40.69|40.52|40.45|40.28|92
1734043200000|2024-12-12 22:40:00|40.67|40.5|40.77|40.6|40.79|40.62|40.6|40.43|79
1734043500000|2024-12-12 22:45:00|40.78|40.61|40.85|40.68|40.87|40.7|40.77|40.6|149
1734043800000|2024-12-12 22:50:00|40.84|40.67|40.82|40.65|40.87|40.7|40.76|40.59|145
1734044100000|2024-12-12 22:55:00|40.81|40.64|40.82|40.65|40.88|40.71|40.69|40.52|190
1734044400000|2024-12-12 23:00:00|40.81|40.64|40.75|40.58|40.86|40.69|40.72|40.55|223
1734044700000|2024-12-12 23:05:00|40.76|40.59|40.77|40.6|40.86|40.69|40.72|40.55|234
1734045000000|2024-12-12 23:10:00|40.78|40.61|40.78|40.61|40.86|40.69|40.78|40.61|194
1734045300000|2024-12-12 23:15:00|40.79|40.62|40.59|40.42|40.85|40.68|40.59|40.42|217
1734045600000|2024-12-12 23:20:00|40.58|40.41|40.5|40.33|40.64|40.47|40.49|40.32|159
1734045900000|2024-12-12 23:25:00|40.51|40.34|40.61|40.44|40.64|40.47|40.5|40.33|123
1734046200000|2024-12-12 23:30:00|40.62|40.45|40.65|40.48|40.65|40.48|40.6|40.43|82
1734047100000|2024-12-12 23:45:00|40.66|40.49|40.63|40.46|40.66|40.49|40.61|40.44|30
1734047400000|2024-12-12 23:50:00|40.64|40.47|40.73|40.56|40.73|40.56|40.59|40.42|74
1734047700000|2024-12-12 23:55:00|40.72|40.55|40.7|40.53|40.78|40.61|40.7|40.53|81
1734048000000|2024-12-13 00:00:00|40.69|40.52|40.8|40.63|40.8|40.63|40.55|40.38|134
1734048300000|2024-12-13 00:05:00|40.79|40.62|40.87|40.7|40.92|40.75|40.76|40.59|111
1734048600000|2024-12-13 00:10:00|40.88|40.71|40.75|40.58|40.88|40.71|40.69|40.52|136
1734048900000|2024-12-13 00:15:00|40.76|40.59|40.92|40.75|40.93|40.76|40.68|40.51|180
1734049200000|2024-12-13 00:20:00|40.93|40.76|40.97|40.8|40.98|40.81|40.9|40.73|100
1734049500000|2024-12-13 00:25:00|40.96|40.79|40.89|40.72|41.01|40.84|40.86|40.69|86
1734049800000|2024-12-13 00:30:00|40.89|40.72|40.97|40.8|40.98|40.81|40.85|40.68|140
1734050100000|2024-12-13 00:35:00|40.98|40.81|40.9|40.73|40.98|40.81|40.89|40.72|111
1734050400000|2024-12-13 00:40:00|40.91|40.74|40.99|40.82|41.01|40.84|40.91|40.74|67
1734050700000|2024-12-13 00:45:00|41|40.83|40.85|40.68|41.07|40.9|40.84|40.67|114
1734051000000|2024-12-13 00:50:00|40.86|40.69|40.91|40.74|40.95|40.78|40.83|40.66|77
1734051300000|2024-12-13 00:55:00|40.9|40.73|40.82|40.65|40.92|40.75|40.79|40.62|59
1734051600000|2024-12-13 01:00:00|40.83|40.66|40.54|40.37|40.83|40.66|40.54|40.37|128
1734051900000|2024-12-13 01:05:00|40.56|40.39|40.46|40.29|40.76|40.59|40.44|40.27|147
1734052200000|2024-12-13 01:10:00|40.47|40.3|40.43|40.26|40.56|40.39|40.4|40.23|132
1734052500000|2024-12-13 01:15:00|40.42|40.25|40.14|39.97|40.46|40.29|40.14|39.97|188
1734052800000|2024-12-13 01:20:00|40.15|39.98|40.08|39.91|40.16|39.99|40|39.83|209
1734053100000|2024-12-13 01:25:00|40.07|39.9|40.16|39.99|40.2|40.03|40.06|39.89|71
1734053400000|2024-12-13 01:30:00|40.15|39.98|40.29|40.12|40.36|40.19|40.12|39.95|211
1734053700000|2024-12-13 01:35:00|40.3|40.13|40.34|40.17|40.38|40.21|40.25|40.08|127
1734054000000|2024-12-13 01:40:00|40.35|40.18|40.45|40.28|40.47|40.3|40.34|40.17|97
1734054300000|2024-12-13 01:45:00|40.36|40.06|40.42|40.25|40.6|40.43|40.34|40.06|148
1734054600000|2024-12-13 01:50:00|40.41|40.24|40.48|40.31|40.48|40.31|40.32|40.15|151
1734054900000|2024-12-13 01:55:00|40.47|40.3|40.48|40.31|40.55|40.38|40.43|40.26|102
1734055200000|2024-12-13 02:00:00|40.49|40.32|40.54|40.37|40.55|40.38|40.45|40.28|123
1734055500000|2024-12-13 02:05:00|40.53|40.36|40.61|40.44|40.64|40.47|40.48|40.31|94
1734055800000|2024-12-13 02:10:00|40.6|40.43|40.61|40.44|40.63|40.46|40.5|40.33|116
1734056100000|2024-12-13 02:15:00|40.57|40.4|40.55|40.38|40.61|40.44|40.55|40.38|125
1734056400000|2024-12-13 02:20:00|40.54|40.37|40.62|40.45|40.63|40.46|40.47|40.3|109
1734056700000|2024-12-13 02:25:00|40.61|40.44|40.58|40.41|40.61|40.44|40.55|40.38|57
1734057000000|2024-12-13 02:30:00|40.57|40.4|40.56|40.39|40.57|40.4|40.44|40.27|101
1734057300000|2024-12-13 02:35:00|40.57|40.4|40.87|40.7|40.89|40.72|40.56|40.39|120
1734057600000|2024-12-13 02:40:00|40.88|40.71|40.88|40.71|40.92|40.75|40.79|40.62|117
1734057900000|2024-12-13 02:45:00|40.87|40.7|40.9|40.73|41.01|40.84|40.84|40.67|105
1734058200000|2024-12-13 02:50:00|40.91|40.74|40.71|40.54|40.92|40.75|40.71|40.54|87
1734058500000|2024-12-13 02:55:00|40.72|40.55|40.75|40.58|40.76|40.59|40.66|40.49|109
1734058800000|2024-12-13 03:00:00|40.74|40.57|40.73|40.56|40.79|40.62|40.68|40.51|170
1734059100000|2024-12-13 03:05:00|40.74|40.57|40.8|40.63|40.86|40.69|40.71|40.54|122
1734059400000|2024-12-13 03:10:00|40.79|40.62|40.81|40.64|40.85|40.68|40.76|40.59|76
1734059700000|2024-12-13 03:15:00|40.82|40.65|40.86|40.69|40.92|40.75|40.81|40.64|91
1734060000000|2024-12-13 03:20:00|40.87|40.7|40.76|40.59|40.87|40.7|40.74|40.57|124
1734060300000|2024-12-13 03:25:00|40.75|40.58|40.77|40.6|40.81|40.64|40.75|40.58|84
1734060600000|2024-12-13 03:30:00|40.78|40.61|40.89|40.72|40.9|40.73|40.77|40.6|108
1734060900000|2024-12-13 03:35:00|40.9|40.73|40.96|40.79|40.99|40.82|40.88|40.71|121
1734061200000|2024-12-13 03:40:00|40.95|40.78|40.94|40.77|41.02|40.85|40.91|40.74|72
1734061500000|2024-12-13 03:45:00|40.93|40.76|40.98|40.81|41|40.83|40.88|40.71|82
1734061800000|2024-12-13 03:50:00|40.97|40.8|40.94|40.77|40.97|40.8|40.91|40.74|40
1734062100000|2024-12-13 03:55:00|40.93|40.76|40.87|40.7|40.95|40.78|40.86|40.69|35
1734062400000|2024-12-13 04:00:00|40.88|40.71|40.86|40.69|40.91|40.74|40.84|40.67|54
1734062700000|2024-12-13 04:05:00|40.85|40.68|40.84|40.67|40.86|40.69|40.79|40.62|70
1734063000000|2024-12-13 04:10:00|40.85|40.68|40.83|40.66|40.91|40.74|40.82|40.65|49
1734063300000|2024-12-13 04:15:00|40.82|40.65|40.74|40.57|40.83|40.66|40.74|40.57|65
1734063600000|2024-12-13 04:20:00|40.73|40.56|40.72|40.55|40.78|40.61|40.71|40.54|68
1734063900000|2024-12-13 04:25:00|40.71|40.54|40.73|40.56|40.81|40.64|40.71|40.54|52
1734064200000|2024-12-13 04:30:00|40.72|40.55|40.64|40.47|40.76|40.59|40.56|40.39|73
1734064500000|2024-12-13 04:35:00|40.63|40.46|40.69|40.52|40.73|40.56|40.6|40.43|90
1734064800000|2024-12-13 04:40:00|40.68|40.51|40.72|40.55|40.75|40.58|40.65|40.48|72
1734065100000|2024-12-13 04:45:00|40.73|40.56|40.85|40.68|40.85|40.68|40.67|40.5|108
1734065400000|2024-12-13 04:50:00|40.84|40.67|40.83|40.66|40.85|40.68|40.76|40.59|72
1734065700000|2024-12-13 04:55:00|40.84|40.67|40.84|40.67|40.86|40.69|40.79|40.62|36
1734066000000|2024-12-13 05:00:00|40.83|40.66|40.82|40.65|40.88|40.71|40.76|40.59|64
1734066300000|2024-12-13 05:05:00|40.83|40.66|40.9|40.73|40.92|40.75|40.81|40.64|63
1734066600000|2024-12-13 05:10:00|40.89|40.72|40.93|40.76|40.97|40.8|40.88|40.71|35
1734066900000|2024-12-13 05:15:00|40.93|40.76|40.94|40.77|40.99|40.82|40.92|40.75|46
1734067200000|2024-12-13 05:20:00|40.95|40.78|40.92|40.75|41|40.83|40.91|40.74|85
1734067500000|2024-12-13 05:25:00|40.91|40.74|40.86|40.69|40.94|40.77|40.81|40.64|96
1734067800000|2024-12-13 05:30:00|40.87|40.7|40.83|40.66|40.88|40.71|40.8|40.63|92
1734068100000|2024-12-13 05:35:00|40.84|40.67|40.9|40.73|40.93|40.76|40.84|40.67|61
1734068400000|2024-12-13 05:40:00|40.89|40.72|40.87|40.7|40.92|40.75|40.87|40.7|55
1734068700000|2024-12-13 05:45:00|40.88|40.71|40.87|40.7|40.91|40.74|40.8|40.63|83
1734069000000|2024-12-13 05:50:00|40.86|40.69|40.82|40.65|40.89|40.72|40.8|40.63|69
1734069300000|2024-12-13 05:55:00|40.83|40.66|40.79|40.62|40.83|40.66|40.75|40.58|53
1734069600000|2024-12-13 06:00:00|40.8|40.63|40.82|40.65|40.86|40.69|40.79|40.62|86
1734069900000|2024-12-13 06:05:00|40.83|40.66|40.89|40.72|40.94|40.77|40.82|40.65|81
1734070200000|2024-12-13 06:10:00|40.88|40.71|40.9|40.73|40.92|40.75|40.86|40.69|66
1734070500000|2024-12-13 06:15:00|40.89|40.72|40.8|40.63|40.9|40.73|40.76|40.59|84
1734070800000|2024-12-13 06:20:00|40.81|40.64|40.81|40.64|40.84|40.67|40.77|40.6|73
1734071100000|2024-12-13 06:25:00|40.8|40.63|40.83|40.66|40.85|40.68|40.79|40.62|51
1734071400000|2024-12-13 06:30:00|40.82|40.65|40.81|40.64|40.89|40.72|40.81|40.64|47
1734071700000|2024-12-13 06:35:00|40.8|40.63|40.6|40.43|40.8|40.63|40.59|40.42|80
1734072000000|2024-12-13 06:40:00|40.58|40.41|40.71|40.54|40.71|40.54|40.5|40.33|80
1734072300000|2024-12-13 06:45:00|40.7|40.53|40.54|40.37|40.71|40.54|40.54|40.37|105
1734072600000|2024-12-13 06:50:00|40.55|40.38|40.45|40.28|40.59|40.42|40.45|40.28|123
1734072900000|2024-12-13 06:55:00|40.46|40.29|40.35|40.18|40.47|40.3|40.35|40.18|134
1734073200000|2024-12-13 07:00:00|40.36|40.19|40.23|40.06|40.42|40.25|40.22|40.05|165
1734073500000|2024-12-13 07:05:00|40.24|40.07|40.16|39.99|40.29|40.12|40.05|39.88|236
1734073800000|2024-12-13 07:10:00|40.17|40|40.25|40.08|40.29|40.12|40.14|39.97|213
1734074100000|2024-12-13 07:15:00|40.26|40.09|40.45|40.28|40.47|40.3|40.22|40.05|215
1734074400000|2024-12-13 07:20:00|40.46|40.29|40.31|40.14|40.46|40.29|40.3|40.13|142
1734074700000|2024-12-13 07:25:00|40.32|40.15|40.37|40.2|40.4|40.23|40.28|40.11|105
1734075000000|2024-12-13 07:30:00|40.36|40.19|40.5|40.33|40.57|40.4|40.35|40.18|92
1734075300000|2024-12-13 07:35:00|40.49|40.32|40.52|40.35|40.56|40.39|40.46|40.29|98
1734075600000|2024-12-13 07:40:00|40.51|40.34|40.56|40.39|40.57|40.4|40.48|40.31|70
1734075900000|2024-12-13 07:45:00|40.57|40.4|40.61|40.44|40.65|40.48|40.57|40.4|87
1734076200000|2024-12-13 07:50:00|40.6|40.43|40.58|40.41|40.61|40.44|40.55|40.38|83
1734076500000|2024-12-13 07:55:00|40.57|40.4|40.54|40.37|40.6|40.43|40.51|40.34|54
1734076800000|2024-12-13 08:00:00|40.54|40.37|40.59|40.42|40.65|40.48|40.51|40.34|95
1734077100000|2024-12-13 08:05:00|40.6|40.43|40.59|40.42|40.63|40.46|40.44|40.27|190
1734077400000|2024-12-13 08:10:00|40.6|40.43|40.51|40.34|40.64|40.47|40.47|40.3|184
1734077700000|2024-12-13 08:15:00|40.52|40.35|40.61|40.44|40.63|40.46|40.52|40.35|134
1734078000000|2024-12-13 08:20:00|40.6|40.43|40.66|40.49|40.68|40.51|40.6|40.43|154
1734078300000|2024-12-13 08:25:00|40.67|40.5|40.7|40.53|40.71|40.54|40.64|40.47|125
1734078600000|2024-12-13 08:30:00|40.69|40.52|40.72|40.55|40.76|40.59|40.68|40.51|106
1734078900000|2024-12-13 08:35:00|40.73|40.56|40.66|40.49|40.74|40.57|40.61|40.44|105
1734079200000|2024-12-13 08:40:00|40.63|40.46|40.64|40.47|40.64|40.47|40.61|40.44|78
1734079500000|2024-12-13 08:45:00|40.63|40.46|40.68|40.51|40.68|40.51|40.6|40.43|122
1734079800000|2024-12-13 08:50:00|40.69|40.52|40.72|40.55|40.73|40.56|40.66|40.49|80
1734080100000|2024-12-13 08:55:00|40.73|40.56|40.73|40.56|40.73|40.56|40.7|40.53|61
1734080400000|2024-12-13 09:00:00|40.72|40.55|40.74|40.57|40.81|40.64|40.71|40.54|81
1734080700000|2024-12-13 09:05:00|40.75|40.58|40.65|40.48|40.76|40.59|40.63|40.46|68
1734081000000|2024-12-13 09:10:00|40.66|40.49|40.63|40.46|40.72|40.55|40.59|40.42|59
1734081300000|2024-12-13 09:15:00|40.62|40.45|40.61|40.44|40.69|40.52|40.58|40.41|92
1734081600000|2024-12-13 09:20:00|40.62|40.45|40.61|40.44|40.68|40.51|40.61|40.44|82
1734081900000|2024-12-13 09:25:00|40.6|40.43|40.57|40.4|40.62|40.45|40.51|40.34|122
1734082200000|2024-12-13 09:30:00|40.56|40.39|40.45|40.28|40.57|40.4|40.45|40.28|85
1734082500000|2024-12-13 09:35:00|40.44|40.27|40.34|40.17|40.44|40.27|40.29|40.12|95
1734082800000|2024-12-13 09:40:00|40.37|40.2|40.41|40.24|40.44|40.27|40.3|40.13|128
1734083100000|2024-12-13 09:45:00|40.44|40.27|40.41|40.24|40.49|40.32|40.39|40.22|130
1734083400000|2024-12-13 09:50:00|40.4|40.23|40.44|40.27|40.49|40.32|40.39|40.22|127
1734083700000|2024-12-13 09:55:00|40.45|40.28|40.42|40.25|40.47|40.3|40.41|40.24|107
1734084000000|2024-12-13 10:00:00|40.43|40.26|40.5|40.33|40.51|40.34|40.41|40.24|148
1734084300000|2024-12-13 10:05:00|40.51|40.34|40.61|40.44|40.62|40.45|40.51|40.34|140
1734084600000|2024-12-13 10:10:00|40.6|40.43|40.61|40.44|40.64|40.47|40.58|40.41|107
1734084900000|2024-12-13 10:15:00|40.59|40.42|40.48|40.31|40.59|40.42|40.45|40.28|97
1734085200000|2024-12-13 10:20:00|40.47|40.3|40.26|40.09|40.47|40.3|40.23|40.06|129
1734085500000|2024-12-13 10:25:00|40.25|40.08|40.22|40.05|40.25|40.08|40.15|39.98|123
1734085800000|2024-12-13 10:30:00|40.22|40.05|40.3|40.13|40.34|40.17|40.22|40.05|162
1734086100000|2024-12-13 10:35:00|40.31|40.14|40.42|40.25|40.47|40.3|40.3|40.13|163
1734086400000|2024-12-13 10:40:00|40.41|40.24|40.43|40.26|40.48|40.31|40.39|40.22|159
1734086700000|2024-12-13 10:45:00|40.42|40.25|40.52|40.35|40.54|40.37|40.38|40.21|195
1734087000000|2024-12-13 10:50:00|40.51|40.34|40.51|40.34|40.55|40.38|40.45|40.28|173
1734087300000|2024-12-13 10:55:00|40.52|40.35|40.44|40.27|40.53|40.36|40.44|40.27|130
1734087600000|2024-12-13 11:00:00|40.45|40.28|40.48|40.31|40.52|40.35|40.4|40.23|162
1734087900000|2024-12-13 11:05:00|40.49|40.32|40.6|40.43|40.6|40.43|40.43|40.26|163
1734088200000|2024-12-13 11:10:00|40.61|40.44|40.58|40.41|40.61|40.44|40.5|40.33|158
1734088500000|2024-12-13 11:15:00|40.57|40.4|40.63|40.46|40.63|40.46|40.54|40.37|95
1734088800000|2024-12-13 11:20:00|40.64|40.47|40.71|40.54|40.72|40.55|40.59|40.42|132
1734089100000|2024-12-13 11:25:00|40.7|40.53|40.75|40.58|40.86|40.69|40.69|40.52|130
1734089400000|2024-12-13 11:30:00|40.74|40.57|40.68|40.51|40.74|40.57|40.63|40.46|150
1734089700000|2024-12-13 11:35:00|40.67|40.5|40.6|40.43|40.68|40.51|40.58|40.41|67
1734090000000|2024-12-13 11:40:00|40.59|40.42|40.58|40.41|40.61|40.44|40.54|40.37|62
1734090300000|2024-12-13 11:45:00|40.57|40.4|40.56|40.39|40.6|40.43|40.52|40.35|67
1734090600000|2024-12-13 11:50:00|40.55|40.38|40.54|40.37|40.58|40.41|40.5|40.33|47
1734090900000|2024-12-13 11:55:00|40.53|40.36|40.44|40.27|40.55|40.38|40.43|40.26|60
1734091200000|2024-12-13 12:00:00|40.49|40.32|40.51|40.34|40.58|40.41|40.49|40.32|126
1734091500000|2024-12-13 12:05:00|40.52|40.35|40.63|40.46|40.65|40.48|40.5|40.33|141
1734091800000|2024-12-13 12:10:00|40.62|40.45|40.61|40.44|40.63|40.46|40.53|40.36|102
1734092100000|2024-12-13 12:15:00|40.61|40.44|40.7|40.53|40.73|40.56|40.6|40.43|89
1734092400000|2024-12-13 12:20:00|40.69|40.52|40.77|40.6|40.88|40.71|40.67|40.5|148
1734092700000|2024-12-13 12:25:00|40.78|40.61|40.73|40.56|40.81|40.64|40.73|40.56|115
1734093000000|2024-12-13 12:30:00|40.74|40.57|40.65|40.48|40.76|40.59|40.63|40.46|107
1734093300000|2024-12-13 12:35:00|40.66|40.49|40.67|40.5|40.7|40.53|40.61|40.44|119
1734093600000|2024-12-13 12:40:00|40.68|40.51|40.7|40.53|40.72|40.55|40.64|40.47|104
1734093900000|2024-12-13 12:45:00|40.71|40.54|40.8|40.63|40.86|40.69|40.68|40.51|110
1734094200000|2024-12-13 12:50:00|40.81|40.64|40.82|40.65|40.85|40.68|40.78|40.61|90
1734094500000|2024-12-13 12:55:00|40.83|40.66|40.86|40.69|40.86|40.69|40.78|40.61|81
1734094800000|2024-12-13 13:00:00|40.86|40.69|40.8|40.63|40.91|40.74|40.79|40.62|113
1734095100000|2024-12-13 13:05:00|40.81|40.64|40.7|40.53|40.88|40.71|40.68|40.51|111
1734095400000|2024-12-13 13:10:00|40.71|40.54|40.77|40.6|40.8|40.63|40.7|40.53|123
1734095700000|2024-12-13 13:15:00|40.78|40.61|40.65|40.48|40.79|40.62|40.63|40.46|120
1734096000000|2024-12-13 13:20:00|40.66|40.49|40.57|40.4|40.67|40.5|40.55|40.38|111
1734096300000|2024-12-13 13:25:00|40.56|40.39|40.62|40.45|40.64|40.47|40.52|40.35|126
1734096600000|2024-12-13 13:30:00|40.6|40.43|40.65|40.48|40.71|40.54|40.58|40.41|96
1734096900000|2024-12-13 13:35:00|40.66|40.49|40.47|40.3|40.66|40.49|40.45|40.28|125
1734097200000|2024-12-13 13:40:00|40.46|40.29|40.63|40.46|40.63|40.46|40.41|40.24|120
1734097500000|2024-12-13 13:45:00|40.65|40.48|40.74|40.57|40.75|40.58|40.53|40.36|167
1734097800000|2024-12-13 13:50:00|40.73|40.56|40.72|40.55|40.84|40.67|40.68|40.51|180
1734098100000|2024-12-13 13:55:00|40.71|40.54|40.68|40.51|40.71|40.54|40.64|40.47|135
1734098400000|2024-12-13 14:00:00|40.66|40.49|40.75|40.58|40.81|40.64|40.61|40.44|133
1734098700000|2024-12-13 14:05:00|40.74|40.57|40.83|40.66|40.85|40.68|40.7|40.53|159
1734099000000|2024-12-13 14:10:00|40.84|40.67|40.87|40.7|40.92|40.75|40.82|40.65|118
1734099300000|2024-12-13 14:15:00|40.87|40.7|40.85|40.68|40.89|40.72|40.75|40.58|192
1734099600000|2024-12-13 14:20:00|40.86|40.69|40.87|40.7|40.92|40.75|40.84|40.67|139
1734099900000|2024-12-13 14:25:00|40.86|40.69|40.88|40.71|40.88|40.71|40.77|40.6|111
1734100200000|2024-12-13 14:30:00|40.85|40.68|40.98|40.81|41|40.83|40.78|40.61|136
1734100500000|2024-12-13 14:35:00|40.97|40.8|41.12|40.95|41.2|41.03|40.92|40.75|120
1734100800000|2024-12-13 14:40:00|41.13|40.96|41.08|40.91|41.16|40.99|41.05|40.88|76
1734101100000|2024-12-13 14:45:00|41.1|40.93|41.05|40.88|41.14|40.97|41.01|40.84|200
1734101400000|2024-12-13 14:50:00|41.06|40.89|41.15|40.98|41.15|40.98|40.97|40.8|228
1734101700000|2024-12-13 14:55:00|41.14|40.97|41.12|40.95|41.15|40.98|41.08|40.91|34
1734102300000|2024-12-13 15:05:00|41.13|40.96|41.11|40.94|41.16|40.99|41|40.83|143
1734102600000|2024-12-13 15:10:00|41.1|40.93|41.25|41.08|41.3|41.13|41.1|40.93|176
1734102900000|2024-12-13 15:15:00|41.24|41.07|41.16|40.99|41.29|41.12|41.11|40.94|201
1734103200000|2024-12-13 15:20:00|41.17|41|41.23|41.06|41.28|41.11|41.14|40.97|217
1734103500000|2024-12-13 15:25:00|41.22|41.05|41.15|40.98|41.28|41.11|41.12|40.95|165
1734103800000|2024-12-13 15:30:00|41.14|40.97|41.22|41.05|41.26|41.09|41.14|40.97|136
1734104100000|2024-12-13 15:35:00|41.23|41.06|41.25|41.08|41.27|41.1|41.19|41.02|158
1734104400000|2024-12-13 15:40:00|41.26|41.09|40.93|40.76|41.27|41.1|40.89|40.72|192
1734104700000|2024-12-13 15:45:00|40.93|40.76|40.7|40.53|40.97|40.8|40.65|40.48|219
1734105000000|2024-12-13 15:50:00|40.71|40.54|40.47|40.3|40.71|40.54|40.27|40.1|263
1734105300000|2024-12-13 15:55:00|40.46|40.29|40.38|40.21|40.46|40.29|40.26|40.09|259
1734105600000|2024-12-13 16:00:00|40.37|40.2|40.49|40.32|40.61|40.44|40.37|40.2|246
1734105900000|2024-12-13 16:05:00|40.5|40.33|40.55|40.38|40.59|40.42|40.26|40.09|240
1734106200000|2024-12-13 16:10:00|40.56|40.39|40.56|40.39|40.64|40.47|40.48|40.31|164
1734106500000|2024-12-13 16:15:00|40.55|40.38|40.51|40.34|40.65|40.48|40.5|40.33|151
1734106800000|2024-12-13 16:20:00|40.52|40.35|40.57|40.4|40.59|40.42|40.37|40.2|168
1734107100000|2024-12-13 16:25:00|40.56|40.39|40.49|40.32|40.61|40.44|40.47|40.3|143
1734107400000|2024-12-13 16:30:00|40.48|40.31|40.75|40.58|40.79|40.62|40.48|40.31|140
1734107700000|2024-12-13 16:35:00|40.74|40.57|40.67|40.5|40.75|40.58|40.62|40.45|147
1734108000000|2024-12-13 16:40:00|40.66|40.49|40.77|40.6|40.84|40.67|40.59|40.42|120
1734108300000|2024-12-13 16:45:00|40.78|40.61|40.84|40.67|40.89|40.72|40.77|40.6|149
1734108600000|2024-12-13 16:50:00|40.85|40.68|40.72|40.55|40.91|40.74|40.67|40.5|136
1734108900000|2024-12-13 16:55:00|40.73|40.56|40.67|40.5|40.73|40.56|40.61|40.44|123
1734109200000|2024-12-13 17:00:00|40.68|40.51|40.7|40.53|40.77|40.6|40.63|40.46|151
1734109500000|2024-12-13 17:05:00|40.71|40.54|40.77|40.6|40.81|40.64|40.67|40.5|122
1734109800000|2024-12-13 17:10:00|40.78|40.61|40.88|40.71|40.92|40.75|40.78|40.61|103
1734110100000|2024-12-13 17:15:00|40.87|40.7|40.84|40.67|40.91|40.74|40.71|40.54|131
1734110400000|2024-12-13 17:20:00|40.83|40.66|40.89|40.72|40.93|40.76|40.83|40.66|113
1734110700000|2024-12-13 17:25:00|40.9|40.73|40.95|40.78|40.96|40.79|40.84|40.67|89
1734111000000|2024-12-13 17:30:00|40.94|40.77|40.78|40.61|41|40.83|40.77|40.6|135
1734111300000|2024-12-13 17:35:00|40.79|40.62|40.94|40.77|40.95|40.78|40.78|40.61|132
1734111600000|2024-12-13 17:40:00|40.93|40.76|41.01|40.84|41.05|40.88|40.9|40.73|88
1734111900000|2024-12-13 17:45:00|41|40.83|40.88|40.71|41.02|40.85|40.87|40.7|108
1734112200000|2024-12-13 17:50:00|40.89|40.72|41.07|40.9|41.07|40.9|40.81|40.64|121
1734112500000|2024-12-13 17:55:00|41.08|40.91|41.03|40.86|41.08|40.91|41|40.83|114
1734112800000|2024-12-13 18:00:00|41.02|40.85|41.01|40.84|41.04|40.87|40.92|40.75|154
1734113100000|2024-12-13 18:05:00|41|40.83|40.96|40.79|41.03|40.86|40.9|40.73|152
1734113400000|2024-12-13 18:10:00|40.97|40.8|40.86|40.69|40.97|40.8|40.82|40.65|98
1734113700000|2024-12-13 18:15:00|40.84|40.67|40.69|40.52|40.9|40.73|40.69|40.52|121
1734114000000|2024-12-13 18:20:00|40.73|40.56|40.71|40.54|40.81|40.64|40.69|40.52|142
1734114300000|2024-12-13 18:25:00|40.7|40.53|40.8|40.63|40.84|40.67|40.69|40.52|114
1734114600000|2024-12-13 18:30:00|40.81|40.64|40.83|40.66|40.84|40.67|40.74|40.57|85
1734114900000|2024-12-13 18:35:00|40.82|40.65|40.88|40.71|40.88|40.71|40.78|40.61|83
1734115200000|2024-12-13 18:40:00|40.9|40.73|40.87|40.7|40.96|40.79|40.86|40.69|98
1734115500000|2024-12-13 18:45:00|40.88|40.71|40.75|40.58|40.9|40.73|40.74|40.57|131
1734115800000|2024-12-13 18:50:00|40.74|40.57|40.46|40.29|40.77|40.6|40.44|40.27|217
1734116100000|2024-12-13 18:55:00|40.45|40.28|40.5|40.33|40.55|40.38|40.45|40.28|172
1734116400000|2024-12-13 19:00:00|40.49|40.32|40.37|40.2|40.53|40.36|40.31|40.14|179
1734116700000|2024-12-13 19:05:00|40.36|40.19|40.2|40.03|40.38|40.21|40.19|40.02|187
1734117000000|2024-12-13 19:10:00|40.19|40.02|40.16|39.99|40.24|40.07|40.14|39.97|93
1734117300000|2024-12-13 19:15:00|40.17|40|40.17|40|40.19|40.02|40.15|39.98|119
1734117600000|2024-12-13 19:20:00|40.16|39.99|40.19|40.02|40.35|40.18|40.16|39.99|181
1734117900000|2024-12-13 19:25:00|40.18|40.01|40.18|40.01|40.2|40.03|40.14|39.97|111
1734118200000|2024-12-13 19:30:00|40.17|40|40.28|40.11|40.32|40.15|40.17|40|92
1734118500000|2024-12-13 19:35:00|40.29|40.12|40.31|40.14|40.34|40.17|40.29|40.12|141
1734118800000|2024-12-13 19:40:00|40.3|40.13|40.3|40.13|40.35|40.18|40.29|40.12|132
1734119100000|2024-12-13 19:45:00|40.32|40.15|40.43|40.26|40.46|40.29|40.32|40.15|47
1734119400000|2024-12-13 19:50:00|40.42|40.25|40.48|40.31|40.5|40.33|40.4|40.23|57
1734119700000|2024-12-13 19:55:00|40.47|40.3|40.47|40.3|40.52|40.35|40.46|40.29|45
1734120000000|2024-12-13 20:00:00|40.45|40.28|40.5|40.33|40.5|40.33|40.45|40.28|106
1734120300000|2024-12-13 20:05:00|40.51|40.34|40.63|40.46|40.64|40.47|40.47|40.3|135
1734120600000|2024-12-13 20:10:00|40.64|40.47|40.54|40.37|40.64|40.47|40.52|40.35|155
1734120900000|2024-12-13 20:15:00|40.55|40.38|40.65|40.48|40.66|40.49|40.53|40.36|156
1734121200000|2024-12-13 20:20:00|40.66|40.49|40.69|40.52|40.69|40.52|40.65|40.48|148
1734121500000|2024-12-13 20:25:00|40.68|40.51|40.71|40.54|40.72|40.55|40.68|40.51|114
1734121800000|2024-12-13 20:30:00|40.7|40.53|40.72|40.55|40.76|40.59|40.7|40.53|107
1734122100000|2024-12-13 20:35:00|40.71|40.54|40.66|40.49|40.73|40.56|40.63|40.46|160
1734122400000|2024-12-13 20:40:00|40.67|40.5|40.68|40.51|40.73|40.56|40.66|40.49|151
1734122700000|2024-12-13 20:45:00|40.7|40.53|40.72|40.55|40.72|40.55|40.68|40.51|19
1734123000000|2024-12-13 20:50:00|40.63|40.42|40.52|40.35|40.63|40.42|40.51|40.34|9
1734123300000|2024-12-13 20:55:00|40.53|40.36|40.6|40.43|40.64|40.47|40.53|40.36|66
1734123600000|2024-12-13 21:00:00|40.61|40.44|40.58|40.41|40.61|40.44|40.54|40.37|45
1734123900000|2024-12-13 21:05:00|40.59|40.42|40.59|40.42|40.61|40.44|40.56|40.39|39
1734124200000|2024-12-13 21:10:00|40.58|40.41|40.64|40.47|40.65|40.48|40.58|40.41|31
1734124500000|2024-12-13 21:15:00|40.64|40.47|40.66|40.49|40.72|40.55|40.61|40.44|101
1734124800000|2024-12-13 21:20:00|40.67|40.5|40.56|40.39|40.67|40.5|40.51|40.34|100
1734125100000|2024-12-13 21:25:00|40.55|40.38|40.6|40.43|40.6|40.43|40.55|40.38|8
1734125400000|2024-12-13 21:30:00|40.63|40.46|40.62|40.45|40.68|40.51|40.62|40.45|16
1734125700000|2024-12-13 21:35:00|40.63|40.46|40.67|40.5|40.68|40.51|40.62|40.45|35
1734126000000|2024-12-13 21:40:00|40.66|40.49|40.61|40.44|40.66|40.49|40.58|40.41|30
1734126300000|2024-12-13 21:45:00|40.6|40.43|40.6|40.43|40.66|40.49|40.56|40.39|49
1734126600000|2024-12-13 21:50:00|40.61|40.44|40.56|40.39|40.61|40.44|40.56|40.39|32
1734126900000|2024-12-13 21:55:00|40.55|40.38|40.53|40.36|40.56|40.39|40.53|40.36|29
1734163200000|2024-12-14 08:00:00|41.01|40.84|41.09|40.92|41.18|41.01|41.01|40.84|99
1734163500000|2024-12-14 08:05:00|41.1|40.93|41.06|40.89|41.14|40.97|41.04|40.87|75
1734163800000|2024-12-14 08:10:00|41.05|40.88|41.06|40.89|41.11|40.94|41.05|40.88|124
1734164100000|2024-12-14 08:15:00|41.05|40.88|41.08|40.91|41.12|40.95|41.03|40.86|151
1734164400000|2024-12-14 08:20:00|41.07|40.9|41.04|40.87|41.08|40.91|40.98|40.81|160
1734164700000|2024-12-14 08:25:00|41.03|40.86|41.06|40.89|41.09|40.92|41.02|40.85|92
1734165000000|2024-12-14 08:30:00|41.05|40.88|40.95|40.78|41.06|40.89|40.86|40.69|141
1734165300000|2024-12-14 08:35:00|40.94|40.77|40.96|40.79|41.01|40.84|40.91|40.74|157
1734165600000|2024-12-14 08:40:00|40.95|40.78|41|40.83|41.01|40.84|40.94|40.77|94
1734165900000|2024-12-14 08:45:00|40.99|40.82|40.94|40.77|41|40.83|40.91|40.74|150
1734166200000|2024-12-14 08:50:00|40.95|40.78|40.98|40.81|41|40.83|40.93|40.76|170
1734166500000|2024-12-14 08:55:00|40.97|40.8|40.93|40.76|40.99|40.82|40.92|40.75|81
1734166800000|2024-12-14 09:00:00|40.92|40.75|40.86|40.69|40.93|40.76|40.86|40.69|47
1734167100000|2024-12-14 09:05:00|40.85|40.68|40.82|40.65|40.87|40.7|40.81|40.64|110
1734167400000|2024-12-14 09:10:00|40.81|40.64|40.78|40.61|40.86|40.69|40.74|40.57|139
1734167700000|2024-12-14 09:15:00|40.77|40.6|40.84|40.67|40.85|40.68|40.74|40.57|130
1734168000000|2024-12-14 09:20:00|40.83|40.66|40.85|40.68|40.86|40.69|40.78|40.61|133
1734168300000|2024-12-14 09:25:00|40.84|40.67|40.81|40.64|40.85|40.68|40.81|40.64|144
1734168600000|2024-12-14 09:30:00|40.82|40.65|40.89|40.72|40.9|40.73|40.81|40.64|102
1734168900000|2024-12-14 09:35:00|40.9|40.73|40.85|40.68|40.9|40.73|40.83|40.66|96
1734169200000|2024-12-14 09:40:00|40.84|40.67|40.92|40.75|40.93|40.76|40.82|40.65|115
1734169500000|2024-12-14 09:45:00|40.91|40.74|40.89|40.72|40.94|40.77|40.87|40.7|115
1734169800000|2024-12-14 09:50:00|40.88|40.71|40.84|40.67|40.89|40.72|40.82|40.65|145
1734170100000|2024-12-14 09:55:00|40.85|40.68|40.82|40.65|40.85|40.68|40.82|40.65|90
1734170400000|2024-12-14 10:00:00|40.83|40.66|40.74|40.57|40.84|40.67|40.69|40.52|143
1734170700000|2024-12-14 10:05:00|40.75|40.58|40.67|40.5|40.76|40.59|40.66|40.49|125
1734171000000|2024-12-14 10:10:00|40.68|40.51|40.68|40.51|40.73|40.56|40.66|40.49|145
1734171300000|2024-12-14 10:15:00|40.67|40.5|40.58|40.41|40.72|40.55|40.57|40.4|162
1734171600000|2024-12-14 10:20:00|40.59|40.42|40.61|40.44|40.62|40.45|40.54|40.37|127
1734171900000|2024-12-14 10:25:00|40.6|40.43|40.63|40.46|40.66|40.49|40.6|40.43|96
1734172200000|2024-12-14 10:30:00|40.64|40.47|40.64|40.47|40.69|40.52|40.63|40.46|109
1734172500000|2024-12-14 10:35:00|40.63|40.46|40.65|40.48|40.7|40.53|40.6|40.43|115
1734172800000|2024-12-14 10:40:00|40.64|40.47|40.72|40.55|40.74|40.57|40.64|40.47|135
1734173100000|2024-12-14 10:45:00|40.73|40.56|40.76|40.59|40.78|40.61|40.72|40.55|150
1734173400000|2024-12-14 10:50:00|40.75|40.58|40.76|40.59|40.79|40.62|40.75|40.58|84
1734173700000|2024-12-14 10:55:00|40.75|40.58|40.73|40.56|40.77|40.6|40.73|40.56|77
1734174000000|2024-12-14 11:00:00|40.72|40.55|40.74|40.57|40.8|40.63|40.72|40.55|93
1734174300000|2024-12-14 11:05:00|40.73|40.56|40.64|40.47|40.74|40.57|40.63|40.46|106
1734174600000|2024-12-14 11:10:00|40.65|40.48|40.66|40.49|40.68|40.51|40.64|40.47|138
1734174900000|2024-12-14 11:15:00|40.67|40.5|40.73|40.56|40.75|40.58|40.66|40.49|97
1734175200000|2024-12-14 11:20:00|40.72|40.55|40.79|40.62|40.79|40.62|40.71|40.54|118
1734175500000|2024-12-14 11:25:00|40.78|40.61|40.78|40.61|40.8|40.63|40.76|40.59|113
1734175800000|2024-12-14 11:30:00|40.77|40.6|40.79|40.62|40.8|40.63|40.73|40.56|115
1734176100000|2024-12-14 11:35:00|40.78|40.61|40.79|40.62|40.81|40.64|40.76|40.59|132
1734176400000|2024-12-14 11:40:00|40.78|40.61|40.85|40.68|40.86|40.69|40.77|40.6|86
1734176700000|2024-12-14 11:45:00|40.86|40.69|40.83|40.66|40.86|40.69|40.79|40.62|84
1734177000000|2024-12-14 11:50:00|40.84|40.67|40.74|40.57|40.84|40.67|40.71|40.54|128
1734177300000|2024-12-14 11:55:00|40.73|40.56|40.67|40.5|40.75|40.58|40.64|40.47|96
1734177600000|2024-12-14 12:00:00|40.68|40.51|40.67|40.5|40.74|40.57|40.64|40.47|100
1734177900000|2024-12-14 12:05:00|40.66|40.49|40.52|40.35|40.67|40.5|40.51|40.34|143
1734178200000|2024-12-14 12:10:00|40.53|40.36|40.53|40.36|40.56|40.39|40.51|40.34|121
1734178500000|2024-12-14 12:15:00|40.52|40.35|40.6|40.43|40.61|40.44|40.51|40.34|109
1734178800000|2024-12-14 12:20:00|40.59|40.42|40.54|40.37|40.61|40.44|40.53|40.36|134
1734179100000|2024-12-14 12:25:00|40.53|40.36|40.51|40.34|40.57|40.4|40.5|40.33|123
1734179400000|2024-12-14 12:30:00|40.5|40.33|40.31|40.14|40.51|40.34|40.29|40.12|126
1734179700000|2024-12-14 12:35:00|40.32|40.15|40.3|40.13|40.34|40.17|40.24|40.07|145
1734180000000|2024-12-14 12:40:00|40.31|40.14|40.35|40.18|40.36|40.19|40.26|40.09|141
1734180300000|2024-12-14 12:45:00|40.36|40.19|40.26|40.09|40.42|40.25|40.26|40.09|118
1734180600000|2024-12-14 12:50:00|40.27|40.1|40.26|40.09|40.36|40.19|40.25|40.08|120
1734180900000|2024-12-14 12:55:00|40.25|40.08|40.2|40.03|40.28|40.11|40.19|40.02|136
1734181200000|2024-12-14 13:00:00|40.19|40.02|40.3|40.13|40.31|40.14|40.17|40|145
1734181500000|2024-12-14 13:05:00|40.29|40.12|40.28|40.11|40.32|40.15|40.23|40.06|143
1734181800000|2024-12-14 13:10:00|40.29|40.12|40.11|39.94|40.29|40.12|40.1|39.93|153
1734182100000|2024-12-14 13:15:00|40.1|39.93|39.93|39.76|40.15|39.98|39.71|39.54|280
1734182400000|2024-12-14 13:20:00|39.94|39.77|39.66|39.49|39.94|39.77|39.44|39.27|385
1734182700000|2024-12-14 13:25:00|39.67|39.5|39.76|39.59|39.86|39.69|39.61|39.44|277
1734183000000|2024-12-14 13:30:00|39.77|39.6|39.81|39.64|39.88|39.71|39.76|39.59|237
1734183300000|2024-12-14 13:35:00|39.82|39.65|39.84|39.67|39.89|39.72|39.72|39.55|229
1734183600000|2024-12-14 13:40:00|39.83|39.66|39.92|39.75|39.96|39.79|39.8|39.63|145
1734183900000|2024-12-14 13:45:00|39.91|39.74|39.67|39.5|39.93|39.76|39.67|39.5|188
1734184200000|2024-12-14 13:50:00|39.68|39.51|39.56|39.39|39.77|39.6|39.55|39.38|178
1734184500000|2024-12-14 13:55:00|39.55|39.38|39.63|39.46|39.64|39.47|39.52|39.35|189
1734184800000|2024-12-14 14:00:00|39.62|39.45|39.77|39.6|39.83|39.66|39.59|39.42|199
1734185100000|2024-12-14 14:05:00|39.76|39.59|39.76|39.59|39.77|39.6|39.68|39.51|111
1734185400000|2024-12-14 14:10:00|39.77|39.6|39.84|39.67|39.85|39.68|39.7|39.53|87
1734185700000|2024-12-14 14:15:00|39.83|39.66|39.93|39.76|39.93|39.76|39.82|39.65|125
1734186000000|2024-12-14 14:20:00|39.92|39.75|39.83|39.66|39.95|39.78|39.78|39.61|116
1734186300000|2024-12-14 14:25:00|39.82|39.65|39.81|39.64|39.84|39.67|39.78|39.61|70
1734186600000|2024-12-14 14:30:00|39.8|39.63|39.88|39.71|39.88|39.71|39.73|39.56|99
1734186900000|2024-12-14 14:35:00|39.89|39.72|40.05|39.88|40.09|39.92|39.89|39.72|121
1734187200000|2024-12-14 14:40:00|40.04|39.87|39.98|39.81|40.06|39.89|39.97|39.8|90
1734187500000|2024-12-14 14:45:00|39.99|39.82|40.08|39.91|40.09|39.92|39.93|39.76|93
1734187800000|2024-12-14 14:50:00|40.09|39.92|40.05|39.88|40.14|39.97|40.04|39.87|95
1734188100000|2024-12-14 14:55:00|40.06|39.89|39.99|39.82|40.09|39.92|39.99|39.82|60
1734188400000|2024-12-14 15:00:00|39.98|39.81|39.83|39.66|39.99|39.82|39.79|39.62|108
1734188700000|2024-12-14 15:05:00|39.82|39.65|39.83|39.66|39.86|39.69|39.75|39.58|84
1734189000000|2024-12-14 15:10:00|39.82|39.65|39.99|39.82|40.03|39.86|39.82|39.65|114
1734189300000|2024-12-14 15:15:00|39.98|39.81|39.91|39.74|39.99|39.82|39.9|39.73|105
1734189600000|2024-12-14 15:20:00|39.92|39.75|39.96|39.79|40.08|39.91|39.91|39.74|111
1734189900000|2024-12-14 15:25:00|39.97|39.8|39.89|39.72|39.99|39.82|39.88|39.71|68
1734190200000|2024-12-14 15:30:00|39.88|39.71|40|39.83|40.03|39.86|39.86|39.69|135
1734190500000|2024-12-14 15:35:00|39.99|39.82|39.89|39.72|40.04|39.87|39.88|39.71|155
1734190800000|2024-12-14 15:40:00|39.9|39.73|39.87|39.7|39.93|39.76|39.87|39.7|98
1734191100000|2024-12-14 15:45:00|39.88|39.71|39.81|39.64|39.91|39.74|39.76|39.59|124
1734191400000|2024-12-14 15:50:00|39.8|39.63|39.88|39.71|39.89|39.72|39.77|39.6|89
1734191700000|2024-12-14 15:55:00|39.89|39.72|39.81|39.64|39.92|39.75|39.8|39.63|78
1734192000000|2024-12-14 16:00:00|39.8|39.63|39.77|39.6|39.8|39.63|39.74|39.57|108
1734192300000|2024-12-14 16:05:00|39.76|39.59|39.61|39.44|39.77|39.6|39.6|39.43|130
1734192600000|2024-12-14 16:10:00|39.62|39.45|39.39|39.22|39.62|39.45|39.36|39.19|229
1734192900000|2024-12-14 16:15:00|39.4|39.23|39.53|39.36|39.53|39.36|39.26|39.09|277
1734193200000|2024-12-14 16:20:00|39.52|39.35|39.44|39.27|39.61|39.44|39.42|39.25|212
1734193500000|2024-12-14 16:25:00|39.45|39.28|39.3|39.13|39.49|39.32|39.27|39.1|251
1734193800000|2024-12-14 16:30:00|39.29|39.12|39.47|39.3|39.49|39.32|39.29|39.12|221
1734194100000|2024-12-14 16:35:00|39.48|39.31|39.44|39.27|39.53|39.36|39.4|39.23|207
1734194400000|2024-12-14 16:40:00|39.43|39.26|39.5|39.33|39.54|39.37|39.43|39.26|161
1734194700000|2024-12-14 16:45:00|39.51|39.34|39.67|39.5|39.7|39.53|39.51|39.34|166
1734195000000|2024-12-14 16:50:00|39.66|39.49|39.66|39.49|39.69|39.52|39.61|39.44|134
1734195300000|2024-12-14 16:55:00|39.65|39.48|39.72|39.55|39.72|39.55|39.62|39.45|92
1734195600000|2024-12-14 17:00:00|39.71|39.54|39.61|39.44|39.71|39.54|39.56|39.39|157
1734195900000|2024-12-14 17:05:00|39.6|39.43|39.64|39.47|39.68|39.51|39.56|39.39|129
1734196200000|2024-12-14 17:10:00|39.65|39.48|39.64|39.47|39.76|39.59|39.62|39.45|104
1734196500000|2024-12-14 17:15:00|39.65|39.48|39.38|39.21|39.67|39.5|39.32|39.15|206
1734196800000|2024-12-14 17:20:00|39.37|39.2|39.36|39.19|39.43|39.26|39.32|39.15|174
1734197100000|2024-12-14 17:25:00|39.37|39.2|39.26|39.09|39.42|39.25|39.25|39.08|193
1734197400000|2024-12-14 17:30:00|39.27|39.1|39.33|39.16|39.38|39.21|39.27|39.1|165
1734197700000|2024-12-14 17:35:00|39.32|39.15|39.17|39|39.38|39.21|39.16|38.99|177
1734198000000|2024-12-14 17:40:00|39.18|39.01|39.22|39.05|39.31|39.14|39.16|38.99|113
1734198300000|2024-12-14 17:45:00|39.23|39.06|39.2|39.03|39.28|39.11|39.19|39.02|168
1734198600000|2024-12-14 17:50:00|39.21|39.04|39.26|39.09|39.3|39.13|39.11|38.94|178
1734198900000|2024-12-14 17:55:00|39.27|39.1|39.25|39.08|39.33|39.16|39.23|39.06|145
1734199200000|2024-12-14 18:00:00|39.24|39.07|39.34|39.17|39.37|39.2|39.19|39.02|145
1734199500000|2024-12-14 18:05:00|39.33|39.16|39.34|39.17|39.4|39.23|39.29|39.12|140
1734199800000|2024-12-14 18:10:00|39.35|39.18|39.33|39.16|39.37|39.2|39.24|39.07|155
1734200100000|2024-12-14 18:15:00|39.32|39.15|39.4|39.23|39.44|39.27|39.27|39.1|144
1734200400000|2024-12-14 18:20:00|39.39|39.22|39.37|39.2|39.41|39.24|39.31|39.14|103
1734200700000|2024-12-14 18:25:00|39.38|39.21|38.99|38.82|39.4|39.23|38.97|38.8|175
1734201000000|2024-12-14 18:30:00|39|38.83|38.95|38.78|39.07|38.9|38.88|38.71|288
1734201300000|2024-12-14 18:35:00|38.94|38.77|38.99|38.82|39.12|38.95|38.94|38.77|221
1734201600000|2024-12-14 18:40:00|38.98|38.81|38.98|38.81|39.03|38.86|38.93|38.76|151
1734201900000|2024-12-14 18:45:00|38.97|38.8|38.97|38.8|39.08|38.91|38.91|38.74|213
1734202200000|2024-12-14 18:50:00|38.96|38.79|38.94|38.77|38.98|38.81|38.81|38.64|198
1734202500000|2024-12-14 18:55:00|38.93|38.76|38.99|38.82|38.99|38.82|38.85|38.68|135
1734202800000|2024-12-14 19:00:00|38.98|38.81|39.12|38.95|39.12|38.95|38.95|38.78|126
1734203100000|2024-12-14 19:05:00|39.11|38.94|39.1|38.93|39.15|38.98|39.06|38.89|153
1734203400000|2024-12-14 19:10:00|39.11|38.94|39.02|38.85|39.11|38.94|38.99|38.82|130
1734203700000|2024-12-14 19:15:00|39.01|38.84|39.05|38.88|39.07|38.9|38.98|38.81|138
1734204000000|2024-12-14 19:20:00|39.04|38.87|39.1|38.93|39.11|38.94|39|38.83|116
1734204300000|2024-12-14 19:25:00|39.09|38.92|39.17|39|39.17|39|39.09|38.92|66
1734204600000|2024-12-14 19:30:00|39.16|38.99|39.24|39.07|39.27|39.1|39.14|38.97|110
1734204900000|2024-12-14 19:35:00|39.23|39.06|39.23|39.06|39.27|39.1|39.17|39|79
1734205200000|2024-12-14 19:40:00|39.24|39.07|39.25|39.08|39.26|39.09|39.21|39.04|64
1734205500000|2024-12-14 19:45:00|39.24|39.07|39.28|39.11|39.29|39.12|39.22|39.05|83
1734205800000|2024-12-14 19:50:00|39.27|39.1|39.26|39.09|39.34|39.17|39.22|39.05|91
1734206100000|2024-12-14 19:55:00|39.27|39.1|39.32|39.15|39.34|39.17|39.26|39.09|66
1734206400000|2024-12-14 20:00:00|39.31|39.14|39.39|39.22|39.41|39.24|39.28|39.11|79
1734206700000|2024-12-14 20:05:00|39.38|39.21|39.37|39.2|39.42|39.25|39.35|39.18|78
1734207000000|2024-12-14 20:10:00|39.36|39.19|39.27|39.1|39.39|39.22|39.27|39.1|72
1734207300000|2024-12-14 20:15:00|39.26|39.09|39.18|39.01|39.28|39.11|39.16|38.99|65
1734207600000|2024-12-14 20:20:00|39.17|39|39.13|38.96|39.17|39|39.06|38.89|142
1734207900000|2024-12-14 20:25:00|39.12|38.95|39.15|38.98|39.19|39.02|39.11|38.94|78
1734208200000|2024-12-14 20:30:00|39.14|38.97|39.07|38.9|39.18|39.01|39.06|38.89|105
1734208500000|2024-12-14 20:35:00|39.08|38.91|38.99|38.82|39.11|38.94|38.97|38.8|106
1734208800000|2024-12-14 20:40:00|39|38.83|39.02|38.85|39.08|38.91|38.97|38.8|79
1734209100000|2024-12-14 20:45:00|39.03|38.86|38.98|38.81|39.11|38.94|38.97|38.8|96
1734209400000|2024-12-14 20:50:00|38.99|38.82|38.92|38.75|39.01|38.84|38.85|38.68|105
1734209700000|2024-12-14 20:55:00|38.91|38.74|38.94|38.77|38.96|38.79|38.87|38.7|128
1734210000000|2024-12-14 21:00:00|38.95|38.78|39.06|38.89|39.06|38.89|38.94|38.77|124
1734210300000|2024-12-14 21:05:00|39.05|38.88|39.12|38.95|39.12|38.95|39|38.83|94
1734210600000|2024-12-14 21:10:00|39.11|38.94|39.23|39.06|39.24|39.07|39.1|38.93|74
1734210900000|2024-12-14 21:15:00|39.24|39.07|39.24|39.07|39.32|39.15|39.2|39.03|109
1734211200000|2024-12-14 21:20:00|39.25|39.08|39.27|39.1|39.31|39.14|39.22|39.05|111
1734211500000|2024-12-14 21:25:00|39.26|39.09|39.27|39.1|39.29|39.12|39.26|39.09|60
1734211800000|2024-12-14 21:30:00|39.26|39.09|39.21|39.04|39.28|39.11|39.13|38.96|102
1734212100000|2024-12-14 21:35:00|39.2|39.03|39.22|39.05|39.29|39.12|39.2|39.03|95
1734212400000|2024-12-14 21:40:00|39.23|39.06|39.29|39.12|39.29|39.12|39.23|39.06|57
1734212700000|2024-12-14 21:45:00|39.28|39.11|39.25|39.08|39.3|39.13|39.24|39.07|103
1734213000000|2024-12-14 21:50:00|39.24|39.07|39.18|39.01|39.26|39.09|39.17|39|119
1734213300000|2024-12-14 21:55:00|39.19|39.02|39.21|39.04|39.24|39.07|39.18|39.01|59
1734213600000|2024-12-14 22:00:00|39.2|39.03|39.28|39.11|39.32|39.15|39.2|39.03|73
1734213900000|2024-12-14 22:05:00|39.27|39.1|39.21|39.04|39.32|39.15|39.21|39.04|51
1734214200000|2024-12-14 22:10:00|39.2|39.03|39.07|38.9|39.2|39.03|39.07|38.9|48
1734214500000|2024-12-14 22:15:00|39.08|38.91|39.18|39.01|39.2|39.03|39.06|38.89|65
1734214800000|2024-12-14 22:20:00|39.17|39|39.23|39.06|39.24|39.07|39.17|39|59
1734215100000|2024-12-14 22:25:00|39.22|39.05|39.33|39.16|39.33|39.16|39.22|39.05|48
1734215400000|2024-12-14 22:30:00|39.34|39.17|39.24|39.07|39.37|39.2|39.23|39.06|53
1734215700000|2024-12-14 22:35:00|39.25|39.08|39.37|39.2|39.38|39.21|39.25|39.08|55
1734216000000|2024-12-14 22:40:00|39.36|39.19|39.39|39.22|39.44|39.27|39.33|39.16|47
1734216300000|2024-12-14 22:45:00|39.38|39.21|39.52|39.35|39.53|39.36|39.35|39.18|82
1734216600000|2024-12-14 22:50:00|39.53|39.36|39.51|39.34|39.56|39.39|39.49|39.32|43
1734216900000|2024-12-14 22:55:00|39.5|39.33|39.47|39.3|39.5|39.33|39.42|39.25|56
1734217200000|2024-12-14 23:00:00|39.48|39.31|39.43|39.26|39.52|39.35|39.39|39.22|79
1734217500000|2024-12-14 23:05:00|39.42|39.25|39.58|39.41|39.58|39.41|39.41|39.24|136
1734217800000|2024-12-14 23:10:00|39.57|39.4|39.76|39.59|39.77|39.6|39.56|39.39|188
1734218100000|2024-12-14 23:15:00|39.75|39.58|39.84|39.67|39.9|39.73|39.73|39.56|182
1734218400000|2024-12-14 23:20:00|39.83|39.66|39.88|39.71|39.89|39.72|39.83|39.66|132
1734218700000|2024-12-14 23:25:00|39.87|39.7|40.06|39.89|40.06|39.89|39.86|39.69|148
1734219000000|2024-12-14 23:30:00|40.05|39.88|39.99|39.82|40.09|39.92|39.92|39.75|151
1734219300000|2024-12-14 23:35:00|39.98|39.81|39.97|39.8|40.08|39.91|39.95|39.78|111
1734219600000|2024-12-14 23:40:00|39.98|39.81|39.99|39.82|40.02|39.85|39.95|39.78|90
1734219900000|2024-12-14 23:45:00|39.98|39.81|39.87|39.7|39.99|39.82|39.85|39.68|130
1734220200000|2024-12-14 23:50:00|39.86|39.69|39.83|39.66|39.9|39.73|39.81|39.64|70
1734220500000|2024-12-14 23:55:00|39.84|39.67|39.92|39.75|39.94|39.77|39.84|39.67|62
1734220800000|2024-12-15 00:00:00|39.91|39.74|39.89|39.72|39.92|39.75|39.78|39.61|152
1734221100000|2024-12-15 00:05:00|39.9|39.73|39.82|39.65|39.94|39.77|39.79|39.62|167
1734221400000|2024-12-15 00:10:00|39.83|39.66|39.88|39.71|39.88|39.71|39.77|39.6|144
1734221700000|2024-12-15 00:15:00|39.87|39.7|39.77|39.6|39.9|39.73|39.77|39.6|201
1734222000000|2024-12-15 00:20:00|39.76|39.59|39.9|39.73|39.92|39.75|39.76|39.59|117
1734222300000|2024-12-15 00:25:00|39.89|39.72|39.96|39.79|39.99|39.82|39.89|39.72|87
1734222600000|2024-12-15 00:30:00|39.95|39.78|39.74|39.57|39.95|39.78|39.73|39.56|140
1734222900000|2024-12-15 00:35:00|39.73|39.56|39.62|39.45|39.74|39.57|39.61|39.44|126
1734223200000|2024-12-15 00:40:00|39.61|39.44|39.61|39.44|39.68|39.51|39.51|39.34|166
1734223500000|2024-12-15 00:45:00|39.62|39.45|39.58|39.41|39.7|39.53|39.54|39.37|155
1734223800000|2024-12-15 00:50:00|39.57|39.4|39.68|39.51|39.68|39.51|39.53|39.36|100
1734224100000|2024-12-15 00:55:00|39.67|39.5|39.66|39.49|39.74|39.57|39.66|39.49|68
1734224400000|2024-12-15 01:00:00|39.67|39.5|39.71|39.54|39.78|39.61|39.64|39.47|149
1734224700000|2024-12-15 01:05:00|39.72|39.55|39.73|39.56|39.77|39.6|39.69|39.52|105
1734225000000|2024-12-15 01:10:00|39.72|39.55|39.74|39.57|39.78|39.61|39.68|39.51|113
1734225300000|2024-12-15 01:15:00|39.73|39.56|39.78|39.61|39.86|39.69|39.71|39.54|164
1734225600000|2024-12-15 01:20:00|39.79|39.62|39.96|39.79|39.96|39.79|39.79|39.62|102
1734225900000|2024-12-15 01:25:00|39.97|39.8|39.83|39.66|40.01|39.84|39.78|39.61|127
1734226200000|2024-12-15 01:30:00|39.84|39.67|39.83|39.66|39.88|39.71|39.75|39.58|123
1734226500000|2024-12-15 01:35:00|39.82|39.65|39.91|39.74|39.93|39.76|39.81|39.64|168
1734226800000|2024-12-15 01:40:00|39.92|39.75|39.93|39.76|39.96|39.79|39.88|39.71|116
1734227100000|2024-12-15 01:45:00|39.92|39.75|40.03|39.86|40.04|39.87|39.87|39.7|152
1734227400000|2024-12-15 01:50:00|40.02|39.85|40.08|39.91|40.11|39.94|39.99|39.82|115
1734227700000|2024-12-15 01:55:00|40.09|39.92|40.04|39.87|40.12|39.95|40.01|39.84|128
1734228000000|2024-12-15 02:00:00|40.05|39.88|39.94|39.77|40.05|39.88|39.88|39.71|133
1734228300000|2024-12-15 02:05:00|39.93|39.76|39.98|39.81|40.03|39.86|39.92|39.75|100
1734228600000|2024-12-15 02:10:00|39.99|39.82|40.04|39.87|40.07|39.9|39.93|39.76|100
1734228900000|2024-12-15 02:15:00|40.03|39.86|40.05|39.88|40.09|39.92|40.02|39.85|104
1734229200000|2024-12-15 02:20:00|40.04|39.87|40.08|39.91|40.08|39.91|40.02|39.85|91
1734229500000|2024-12-15 02:25:00|40.07|39.9|40.02|39.85|40.08|39.91|39.97|39.8|114
1734229800000|2024-12-15 02:30:00|40.03|39.86|39.97|39.8|40.08|39.91|39.97|39.8|121
1734230100000|2024-12-15 02:35:00|39.98|39.81|39.97|39.8|40.02|39.85|39.96|39.79|74
1734230400000|2024-12-15 02:40:00|39.98|39.81|39.96|39.79|39.98|39.81|39.9|39.73|79
1734230700000|2024-12-15 02:45:00|39.95|39.78|39.94|39.77|40.01|39.84|39.9|39.73|110
1734231000000|2024-12-15 02:50:00|39.93|39.76|40.01|39.84|40.01|39.84|39.9|39.73|85
1734231300000|2024-12-15 02:55:00|40|39.83|39.96|39.79|40.01|39.84|39.94|39.77|83
1734231600000|2024-12-15 03:00:00|39.97|39.8|39.97|39.8|40.02|39.85|39.93|39.76|105
1734231900000|2024-12-15 03:05:00|39.96|39.79|39.96|39.79|40.03|39.86|39.91|39.74|86
1734232200000|2024-12-15 03:10:00|39.95|39.78|39.97|39.8|39.98|39.81|39.94|39.77|55
1734232500000|2024-12-15 03:15:00|39.98|39.81|39.83|39.66|39.99|39.82|39.83|39.66|82
1734232800000|2024-12-15 03:20:00|39.84|39.67|39.84|39.67|39.84|39.67|39.73|39.56|108
1734233100000|2024-12-15 03:25:00|39.83|39.66|39.8|39.63|39.84|39.67|39.76|39.59|76
1734233400000|2024-12-15 03:30:00|39.81|39.64|39.77|39.6|39.83|39.66|39.72|39.55|122
1734233700000|2024-12-15 03:35:00|39.76|39.59|39.84|39.67|39.89|39.72|39.74|39.57|105
1734234000000|2024-12-15 03:40:00|39.85|39.68|39.85|39.68|39.9|39.73|39.81|39.64|86
1734234300000|2024-12-15 03:45:00|39.84|39.67|39.82|39.65|39.89|39.72|39.8|39.63|97
1734234600000|2024-12-15 03:50:00|39.83|39.66|39.8|39.63|39.87|39.7|39.79|39.62|96
1734234900000|2024-12-15 03:55:00|39.79|39.62|39.77|39.6|39.84|39.67|39.75|39.58|67
1734235200000|2024-12-15 04:00:00|39.78|39.61|39.83|39.66|39.83|39.66|39.73|39.56|86
1734235500000|2024-12-15 04:05:00|39.82|39.65|39.83|39.66|39.86|39.69|39.81|39.64|42
1734235800000|2024-12-15 04:10:00|39.84|39.67|39.91|39.74|39.91|39.74|39.81|39.64|74
1734236100000|2024-12-15 04:15:00|39.92|39.75|40.21|40.04|40.24|40.07|39.92|39.75|168
1734236400000|2024-12-15 04:20:00|40.22|40.05|40.23|40.06|40.3|40.13|40.08|39.91|256
1734236700000|2024-12-15 04:25:00|40.22|40.05|40.13|39.96|40.22|40.05|40.11|39.94|188
1734237000000|2024-12-15 04:30:00|40.12|39.95|40.03|39.86|40.17|40|39.99|39.82|154
1734237300000|2024-12-15 04:35:00|40.04|39.87|40.06|39.89|40.08|39.91|40|39.83|117
1734237600000|2024-12-15 04:40:00|40.05|39.88|40.01|39.84|40.12|39.95|39.99|39.82|116
1734237900000|2024-12-15 04:45:00|40.02|39.85|40.02|39.85|40.06|39.89|39.99|39.82|89
1734238200000|2024-12-15 04:50:00|40.01|39.84|39.99|39.82|40.07|39.9|39.99|39.82|121
1734238500000|2024-12-15 04:55:00|40|39.83|40.04|39.87|40.05|39.88|39.98|39.81|98
1734238800000|2024-12-15 05:00:00|40.05|39.88|40.1|39.93|40.11|39.94|40.03|39.86|70
1734239100000|2024-12-15 05:05:00|40.09|39.92|39.99|39.82|40.12|39.95|39.95|39.78|103
1734239400000|2024-12-15 05:10:00|39.98|39.81|39.98|39.81|40.03|39.86|39.95|39.78|75
1734239700000|2024-12-15 05:15:00|39.97|39.8|40.01|39.84|40.03|39.86|39.96|39.79|111
1734240000000|2024-12-15 05:20:00|40|39.83|40.03|39.86|40.04|39.87|39.98|39.81|82
1734240300000|2024-12-15 05:25:00|40.04|39.87|40.03|39.86|40.06|39.89|39.99|39.82|72
1734240600000|2024-12-15 05:30:00|40.04|39.87|40.06|39.89|40.15|39.98|40.04|39.87|89
1734240900000|2024-12-15 05:35:00|40.07|39.9|40.08|39.91|40.1|39.93|40.04|39.87|82
1734241200000|2024-12-15 05:40:00|40.07|39.9|40.06|39.89|40.1|39.93|40.05|39.88|60
1734241500000|2024-12-15 05:45:00|40.05|39.88|40.06|39.89|40.09|39.92|40|39.83|78
1734241800000|2024-12-15 05:50:00|40.05|39.88|39.97|39.8|40.06|39.89|39.97|39.8|77
1734242100000|2024-12-15 05:55:00|39.98|39.81|40.01|39.84|40.03|39.86|39.96|39.79|74
1734242400000|2024-12-15 06:00:00|40.02|39.85|40.08|39.91|40.08|39.91|40.01|39.84|109
1734242700000|2024-12-15 06:05:00|40.07|39.9|40|39.83|40.08|39.91|39.92|39.75|110
1734243000000|2024-12-15 06:10:00|39.99|39.82|39.91|39.74|40|39.83|39.89|39.72|83
1734243300000|2024-12-15 06:15:00|39.92|39.75|39.97|39.8|40.05|39.88|39.92|39.75|84
1734243600000|2024-12-15 06:20:00|39.96|39.79|39.96|39.79|39.99|39.82|39.94|39.77|55
1734243900000|2024-12-15 06:25:00|39.97|39.8|39.93|39.76|39.98|39.81|39.93|39.76|45
1734244200000|2024-12-15 06:30:00|39.94|39.77|40.02|39.85|40.04|39.87|39.94|39.77|99
1734244500000|2024-12-15 06:35:00|40.03|39.86|39.87|39.7|40.03|39.86|39.87|39.7|89
1734244800000|2024-12-15 06:40:00|39.86|39.69|39.82|39.65|39.87|39.7|39.81|39.64|85
1734245100000|2024-12-15 06:45:00|39.83|39.66|39.8|39.63|39.86|39.69|39.79|39.62|72
1734245400000|2024-12-15 06:50:00|39.81|39.64|39.77|39.6|39.81|39.64|39.74|39.57|99
1734245700000|2024-12-15 06:55:00|39.78|39.61|39.78|39.61|39.82|39.65|39.77|39.6|129
1734246000000|2024-12-15 07:00:00|39.79|39.62|39.88|39.71|39.9|39.73|39.78|39.61|138
1734246300000|2024-12-15 07:05:00|39.87|39.7|39.73|39.56|39.89|39.72|39.73|39.56|97
1734246600000|2024-12-15 07:10:00|39.72|39.55|39.71|39.54|39.77|39.6|39.65|39.48|122
1734246900000|2024-12-15 07:15:00|39.7|39.53|39.75|39.58|39.82|39.65|39.7|39.53|136
1734247200000|2024-12-15 07:20:00|39.74|39.57|39.79|39.62|39.82|39.65|39.69|39.52|153
1734247500000|2024-12-15 07:25:00|39.8|39.63|39.67|39.5|39.8|39.63|39.63|39.46|138
1734247800000|2024-12-15 07:30:00|39.68|39.51|39.53|39.36|39.79|39.62|39.52|39.35|180
1734248100000|2024-12-15 07:35:00|39.54|39.37|39.42|39.25|39.58|39.41|39.42|39.25|156
1734248400000|2024-12-15 07:40:00|39.43|39.26|39.38|39.21|39.51|39.34|39.34|39.17|208
1734248700000|2024-12-15 07:45:00|39.37|39.2|39.49|39.32|39.49|39.32|39.37|39.2|151
1734249000000|2024-12-15 07:50:00|39.5|39.33|39.58|39.41|39.62|39.45|39.5|39.33|113
1734249300000|2024-12-15 07:55:00|39.59|39.42|39.68|39.51|39.71|39.54|39.58|39.41|104
1734249600000|2024-12-15 08:00:00|39.67|39.5|39.6|39.43|39.73|39.56|39.5|39.33|178
1734249900000|2024-12-15 08:05:00|39.59|39.42|39.67|39.5|39.69|39.52|39.58|39.41|137
1734250200000|2024-12-15 08:10:00|39.66|39.49|39.7|39.53|39.75|39.58|39.65|39.48|129
1734250500000|2024-12-15 08:15:00|39.71|39.54|39.7|39.53|39.77|39.6|39.65|39.48|117
1734250800000|2024-12-15 08:20:00|39.71|39.54|39.71|39.54|39.75|39.58|39.69|39.52|109
1734251100000|2024-12-15 08:25:00|39.72|39.55|39.7|39.53|39.75|39.58|39.68|39.51|115
1734251400000|2024-12-15 08:30:00|39.69|39.52|39.86|39.69|39.87|39.7|39.69|39.52|132
1734251700000|2024-12-15 08:35:00|39.85|39.68|39.89|39.72|39.95|39.78|39.83|39.66|128
1734252000000|2024-12-15 08:40:00|39.9|39.73|39.86|39.69|39.95|39.78|39.86|39.69|83
1734252300000|2024-12-15 08:45:00|39.85|39.68|39.89|39.72|39.96|39.79|39.85|39.68|121
1734252600000|2024-12-15 08:50:00|39.9|39.73|39.95|39.78|39.96|39.79|39.87|39.7|72
1734252900000|2024-12-15 08:55:00|39.96|39.79|39.99|39.82|40.01|39.84|39.95|39.78|66
1734253200000|2024-12-15 09:00:00|39.98|39.81|39.89|39.72|39.99|39.82|39.81|39.64|168
1734253500000|2024-12-15 09:05:00|39.88|39.71|40.01|39.84|40.01|39.84|39.87|39.7|72
1734253800000|2024-12-15 09:10:00|40|39.83|39.89|39.72|40.01|39.84|39.89|39.72|90
1734254100000|2024-12-15 09:15:00|39.9|39.73|39.92|39.75|39.93|39.76|39.87|39.7|101
1734254400000|2024-12-15 09:20:00|39.91|39.74|39.93|39.76|39.97|39.8|39.9|39.73|77
1734254700000|2024-12-15 09:25:00|39.94|39.77|39.91|39.74|39.98|39.81|39.89|39.72|82
1734255000000|2024-12-15 09:30:00|39.9|39.73|39.95|39.78|39.98|39.81|39.9|39.73|78
1734255300000|2024-12-15 09:35:00|39.96|39.79|39.96|39.79|39.98|39.81|39.94|39.77|81
1734255600000|2024-12-15 09:40:00|39.95|39.78|40|39.83|40.06|39.89|39.95|39.78|86
1734255900000|2024-12-15 09:45:00|39.99|39.82|40.04|39.87|40.07|39.9|39.99|39.82|118
1734256200000|2024-12-15 09:50:00|40.03|39.86|40.03|39.86|40.04|39.87|40|39.83|47
1734256500000|2024-12-15 09:55:00|40.02|39.85|40.03|39.86|40.07|39.9|40.02|39.85|40
1734256800000|2024-12-15 10:00:00|40.04|39.87|40.04|39.87|40.06|39.89|40.01|39.84|43
1734257100000|2024-12-15 10:05:00|40.05|39.88|40.09|39.92|40.1|39.93|40.04|39.87|35
1734257400000|2024-12-15 10:10:00|40.1|39.93|40.09|39.92|40.16|39.99|40.07|39.9|84
1734257700000|2024-12-15 10:15:00|40.1|39.93|40.05|39.88|40.11|39.94|40.03|39.86|83
1734258000000|2024-12-15 10:20:00|40.04|39.87|39.98|39.81|40.07|39.9|39.96|39.79|59
1734258300000|2024-12-15 10:25:00|39.97|39.8|39.97|39.8|40.01|39.84|39.96|39.79|29
1734258600000|2024-12-15 10:30:00|39.98|39.81|39.95|39.78|40.02|39.85|39.92|39.75|44
1734258900000|2024-12-15 10:35:00|39.94|39.77|39.93|39.76|39.97|39.8|39.91|39.74|52
1734259200000|2024-12-15 10:40:00|39.94|39.77|39.95|39.78|40|39.83|39.94|39.77|51
1734259500000|2024-12-15 10:45:00|39.96|39.79|39.91|39.74|39.97|39.8|39.91|39.74|61
1734259800000|2024-12-15 10:50:00|39.92|39.75|39.92|39.75|39.94|39.77|39.9|39.73|33
1734260100000|2024-12-15 10:55:00|39.93|39.76|39.88|39.71|39.94|39.77|39.86|39.69|42
1734260400000|2024-12-15 11:00:00|39.87|39.7|39.91|39.74|39.94|39.77|39.85|39.68|73
1734260700000|2024-12-15 11:05:00|39.92|39.75|40.03|39.86|40.04|39.87|39.92|39.75|90
1734261000000|2024-12-15 11:10:00|40.02|39.85|40.04|39.87|40.1|39.93|40.01|39.84|66
1734261300000|2024-12-15 11:15:00|40.05|39.88|40|39.83|40.1|39.93|39.97|39.8|94
1734261600000|2024-12-15 11:20:00|39.99|39.82|40.02|39.85|40.03|39.86|39.97|39.8|76
1734261900000|2024-12-15 11:25:00|40.03|39.86|40.04|39.87|40.08|39.91|40|39.83|96
1734262200000|2024-12-15 11:30:00|40.03|39.86|40.01|39.84|40.04|39.87|39.98|39.81|121
1734262500000|2024-12-15 11:35:00|40|39.83|40.04|39.87|40.06|39.89|39.99|39.82|59
1734262800000|2024-12-15 11:40:00|40.05|39.88|40.09|39.92|40.14|39.97|40.05|39.88|107
1734263100000|2024-12-15 11:45:00|40.1|39.93|40.08|39.91|40.1|39.93|40.06|39.89|33
1734263400000|2024-12-15 11:50:00|40.09|39.92|40.1|39.93|40.11|39.94|40.07|39.9|42
1734263700000|2024-12-15 11:55:00|40.11|39.94|40.14|39.97|40.18|40.01|40.09|39.92|84
1734264000000|2024-12-15 12:00:00|40.13|39.96|40.17|40|40.24|40.07|40.13|39.96|102
1734264300000|2024-12-15 12:05:00|40.18|40.01|40.25|40.08|40.26|40.09|40.18|40.01|84
1734264600000|2024-12-15 12:10:00|40.26|40.09|40.09|39.92|40.28|40.11|40.05|39.88|134
1734264900000|2024-12-15 12:15:00|40.08|39.91|40.12|39.95|40.2|40.03|40.02|39.85|143
1734265200000|2024-12-15 12:20:00|40.13|39.96|40.22|40.05|40.25|40.08|40.12|39.95|108
1734265500000|2024-12-15 12:25:00|40.23|40.06|40.12|39.95|40.24|40.07|40.12|39.95|88
1734265800000|2024-12-15 12:30:00|40.13|39.96|40.17|40|40.23|40.06|40.12|39.95|161
1734266100000|2024-12-15 12:35:00|40.16|39.99|40.33|40.16|40.33|40.16|40.15|39.98|162
1734266400000|2024-12-15 12:40:00|40.32|40.15|40.42|40.25|40.42|40.25|40.29|40.12|221
1734266700000|2024-12-15 12:45:00|40.41|40.24|40.24|40.07|40.45|40.28|40.23|40.06|212
1734267000000|2024-12-15 12:50:00|40.25|40.08|40.26|40.09|40.32|40.15|40.23|40.06|142
1734267300000|2024-12-15 12:55:00|40.27|40.1|40.28|40.11|40.32|40.15|40.25|40.08|84
1734267600000|2024-12-15 13:00:00|40.27|40.1|40.18|40.01|40.3|40.13|40.12|39.95|134
1734267900000|2024-12-15 13:05:00|40.17|40|40.16|39.99|40.2|40.03|40.12|39.95|114
1734268200000|2024-12-15 13:10:00|40.15|39.98|40.19|40.02|40.22|40.05|40.15|39.98|91
1734268500000|2024-12-15 13:15:00|40.18|40.01|40.15|39.98|40.18|40.01|40.11|39.94|138
1734268800000|2024-12-15 13:20:00|40.16|39.99|40.23|40.06|40.26|40.09|40.16|39.99|114
1734269100000|2024-12-15 13:25:00|40.24|40.07|40.27|40.1|40.3|40.13|40.24|40.07|116
1734269400000|2024-12-15 13:30:00|40.26|40.09|40.24|40.07|40.27|40.1|40.17|40|111
1734269700000|2024-12-15 13:35:00|40.25|40.08|40.23|40.06|40.29|40.12|40.22|40.05|95
1734270000000|2024-12-15 13:40:00|40.22|40.05|40.31|40.14|40.31|40.14|40.21|40.04|82
1734270300000|2024-12-15 13:45:00|40.32|40.15|40.38|40.21|40.39|40.22|40.26|40.09|84
1734270600000|2024-12-15 13:50:00|40.39|40.22|40.37|40.2|40.43|40.26|40.32|40.15|119
1734270900000|2024-12-15 13:55:00|40.38|40.21|40.29|40.12|40.38|40.21|40.28|40.11|54
1734271200000|2024-12-15 14:00:00|40.3|40.13|40.3|40.13|40.34|40.17|40.29|40.12|85
1734271500000|2024-12-15 14:05:00|40.31|40.14|40.38|40.21|40.41|40.24|40.31|40.14|98
1734271800000|2024-12-15 14:10:00|40.37|40.2|40.37|40.2|40.41|40.24|40.36|40.19|83
1734272100000|2024-12-15 14:15:00|40.38|40.21|40.42|40.25|40.44|40.27|40.37|40.2|87
1734272400000|2024-12-15 14:20:00|40.41|40.24|40.44|40.27|40.45|40.28|40.37|40.2|86
1734272700000|2024-12-15 14:25:00|40.43|40.26|40.43|40.26|40.46|40.29|40.39|40.22|79
1734273000000|2024-12-15 14:30:00|40.44|40.27|40.35|40.18|40.44|40.27|40.31|40.14|96
1734273300000|2024-12-15 14:35:00|40.36|40.19|40.35|40.18|40.36|40.19|40.3|40.13|64
1734273600000|2024-12-15 14:40:00|40.34|40.17|40.39|40.22|40.39|40.22|40.32|40.15|98
1734273900000|2024-12-15 14:45:00|40.38|40.21|40.34|40.17|40.39|40.22|40.33|40.16|99
1734274200000|2024-12-15 14:50:00|40.33|40.16|40.42|40.25|40.44|40.27|40.33|40.16|105
1734274500000|2024-12-15 14:55:00|40.41|40.24|40.55|40.38|40.57|40.4|40.4|40.23|69
1734274800000|2024-12-15 15:00:00|40.54|40.37|40.4|40.23|40.55|40.38|40.38|40.21|139
1734275100000|2024-12-15 15:05:00|40.41|40.24|40.4|40.23|40.46|40.29|40.4|40.23|88
1734275400000|2024-12-15 15:10:00|40.41|40.24|40.36|40.19|40.43|40.26|40.36|40.19|38
1734275700000|2024-12-15 15:15:00|40.37|40.2|40.43|40.26|40.45|40.28|40.33|40.16|71
1734276000000|2024-12-15 15:20:00|40.44|40.27|40.45|40.28|40.48|40.31|40.42|40.25|88
1734276300000|2024-12-15 15:25:00|40.44|40.27|40.46|40.29|40.54|40.37|40.42|40.25|70
1734276600000|2024-12-15 15:30:00|40.47|40.3|40.49|40.32|40.53|40.36|40.46|40.29|69
1734276900000|2024-12-15 15:35:00|40.48|40.31|40.44|40.27|40.49|40.32|40.42|40.25|33
1734277200000|2024-12-15 15:40:00|40.45|40.28|40.41|40.24|40.45|40.28|40.4|40.23|83
1734277500000|2024-12-15 15:45:00|40.4|40.23|40.38|40.21|40.45|40.28|40.36|40.19|103
1734277800000|2024-12-15 15:50:00|40.37|40.2|40.39|40.22|40.44|40.27|40.36|40.19|139
1734278100000|2024-12-15 15:55:00|40.4|40.23|40.38|40.21|40.42|40.25|40.38|40.21|96
1734278400000|2024-12-15 16:00:00|40.39|40.22|40.36|40.19|40.45|40.28|40.31|40.14|105
1734278700000|2024-12-15 16:05:00|40.37|40.2|40.36|40.19|40.4|40.23|40.31|40.14|110
1734279000000|2024-12-15 16:10:00|40.37|40.2|40.43|40.26|40.43|40.26|40.36|40.19|91
1734279300000|2024-12-15 16:15:00|40.42|40.25|40.46|40.29|40.47|40.3|40.4|40.23|95
1734279600000|2024-12-15 16:20:00|40.45|40.28|40.45|40.28|40.52|40.35|40.44|40.27|67
1734279900000|2024-12-15 16:25:00|40.46|40.29|40.44|40.27|40.48|40.31|40.43|40.26|49
1734280200000|2024-12-15 16:30:00|40.45|40.28|40.53|40.36|40.54|40.37|40.39|40.22|99
1734280500000|2024-12-15 16:35:00|40.52|40.35|40.58|40.41|40.61|40.44|40.52|40.35|138
1734280800000|2024-12-15 16:40:00|40.59|40.42|40.53|40.36|40.59|40.42|40.52|40.35|109
1734281100000|2024-12-15 16:45:00|40.52|40.35|40.46|40.29|40.53|40.36|40.44|40.27|119
1734281400000|2024-12-15 16:50:00|40.47|40.3|40.48|40.31|40.48|40.31|40.42|40.25|90
1734281700000|2024-12-15 16:55:00|40.49|40.32|40.47|40.3|40.49|40.32|40.44|40.27|83
1734282000000|2024-12-15 17:00:00|40.47|40.3|40.42|40.25|40.5|40.33|40.42|40.25|165
1734282300000|2024-12-15 17:05:00|40.43|40.26|40.43|40.26|40.44|40.27|40.4|40.23|108
1734282600000|2024-12-15 17:10:00|40.42|40.25|40.46|40.29|40.49|40.32|40.41|40.24|82
1734282900000|2024-12-15 17:15:00|40.47|40.3|40.4|40.23|40.48|40.31|40.39|40.22|70
1734283200000|2024-12-15 17:20:00|40.39|40.22|40.39|40.22|40.39|40.22|40.32|40.15|51
1734283500000|2024-12-15 17:25:00|40.4|40.23|40.42|40.25|40.43|40.26|40.4|40.23|21
1734283800000|2024-12-15 17:30:00|40.43|40.26|40.44|40.27|40.45|40.28|40.41|40.24|62
1734284100000|2024-12-15 17:35:00|40.43|40.26|40.43|40.26|40.45|40.28|40.35|40.18|72
1734284400000|2024-12-15 17:40:00|40.42|40.25|40.49|40.32|40.52|40.35|40.41|40.24|76
1734284700000|2024-12-15 17:45:00|40.5|40.33|40.43|40.26|40.52|40.35|40.43|40.26|100
1734285000000|2024-12-15 17:50:00|40.42|40.25|40.4|40.23|40.45|40.28|40.37|40.2|59
1734285300000|2024-12-15 17:55:00|40.41|40.24|40.39|40.22|40.41|40.24|40.35|40.18|71
1734285600000|2024-12-15 18:00:00|40.4|40.23|40.42|40.25|40.43|40.26|40.37|40.2|57
1734285900000|2024-12-15 18:05:00|40.43|40.26|40.38|40.21|40.45|40.28|40.36|40.19|64
1734286200000|2024-12-15 18:10:00|40.37|40.2|40.35|40.18|40.37|40.2|40.31|40.14|65
1734286500000|2024-12-15 18:15:00|40.34|40.17|40.27|40.1|40.35|40.18|40.27|40.1|48
1734286800000|2024-12-15 18:20:00|40.28|40.11|40.37|40.2|40.37|40.2|40.27|40.1|66
1734287100000|2024-12-15 18:25:00|40.36|40.19|40.38|40.21|40.39|40.22|40.34|40.17|55
1734287400000|2024-12-15 18:30:00|40.39|40.22|40.41|40.24|40.42|40.25|40.36|40.19|79
1734287700000|2024-12-15 18:35:00|40.4|40.23|40.42|40.25|40.42|40.25|40.38|40.21|79
1734288000000|2024-12-15 18:40:00|40.41|40.24|40.43|40.26|40.45|40.28|40.4|40.23|51
1734288300000|2024-12-15 18:45:00|40.42|40.25|40.39|40.22|40.44|40.27|40.39|40.22|82
1734288600000|2024-12-15 18:50:00|40.38|40.21|40.36|40.19|40.39|40.22|40.34|40.17|47
1734288900000|2024-12-15 18:55:00|40.35|40.18|40.37|40.2|40.38|40.21|40.35|40.18|53
1734289200000|2024-12-15 19:00:00|40.38|40.21|40.39|40.22|40.46|40.29|40.36|40.19|88
1734289500000|2024-12-15 19:05:00|40.4|40.23|40.45|40.28|40.46|40.29|40.39|40.22|36
1734289800000|2024-12-15 19:10:00|40.46|40.29|40.44|40.27|40.46|40.29|40.4|40.23|49
1734290100000|2024-12-15 19:15:00|40.45|40.28|40.44|40.27|40.47|40.3|40.43|40.26|70
1734290400000|2024-12-15 19:20:00|40.43|40.26|40.49|40.32|40.49|40.32|40.42|40.25|35
1734290700000|2024-12-15 19:25:00|40.5|40.33|40.52|40.35|40.53|40.36|40.49|40.32|33
1734291000000|2024-12-15 19:30:00|40.5|40.33|40.44|40.27|40.51|40.34|40.42|40.25|52
1734291300000|2024-12-15 19:35:00|40.43|40.26|40.41|40.24|40.44|40.27|40.38|40.21|55
1734291600000|2024-12-15 19:40:00|40.4|40.23|40.4|40.23|40.41|40.24|40.38|40.21|37
1734291900000|2024-12-15 19:45:00|40.4|40.23|40.37|40.2|40.4|40.23|40.35|40.18|36
1734292200000|2024-12-15 19:50:00|40.38|40.21|40.38|40.21|40.4|40.23|40.36|40.19|43
1734292500000|2024-12-15 19:55:00|40.39|40.22|40.33|40.16|40.39|40.22|40.33|40.16|35
1734292800000|2024-12-15 20:00:00|40.34|40.17|40.32|40.15|40.39|40.22|40.32|40.15|45
1734293100000|2024-12-15 20:05:00|40.31|40.14|40.26|40.09|40.34|40.17|40.24|40.07|50
1734293400000|2024-12-15 20:10:00|40.27|40.1|40.3|40.13|40.33|40.16|40.27|40.1|52
1734293700000|2024-12-15 20:15:00|40.29|40.12|40.35|40.18|40.36|40.19|40.29|40.12|55
1734294000000|2024-12-15 20:20:00|40.34|40.17|40.36|40.19|40.38|40.21|40.34|40.17|43
1734294300000|2024-12-15 20:25:00|40.37|40.2|40.34|40.17|40.39|40.22|40.34|40.17|24
1734294600000|2024-12-15 20:30:00|40.35|40.18|40.42|40.05|40.5|40.19|40.35|40.05|57
1734294900000|2024-12-15 20:35:00|40.43|40.06|40.41|40.04|40.45|40.08|40.4|40.03|41
1734295200000|2024-12-15 20:40:00|40.42|40.05|40.43|40.06|40.43|40.06|40.38|40.01|38
1734295500000|2024-12-15 20:45:00|40.44|40.07|40.37|40|40.45|40.08|40.36|39.99|66
1734295800000|2024-12-15 20:50:00|40.38|40.01|40.36|39.99|40.41|40.04|40.36|39.99|57
1734296100000|2024-12-15 20:55:00|40.37|40|40.39|40.02|40.4|40.03|40.36|39.99|45
1734296400000|2024-12-15 21:00:00|40.38|40.01|40.35|39.98|40.45|40.08|40.34|39.97|75
1734296700000|2024-12-15 21:05:00|40.34|39.97|40.37|40|40.41|40.04|40.33|39.96|82
1734297000000|2024-12-15 21:10:00|40.38|40.01|40.3|39.93|40.42|40.05|40.3|39.93|75
1734297300000|2024-12-15 21:15:00|40.31|39.94|40.17|39.8|40.35|39.98|40.15|39.78|98
1734297600000|2024-12-15 21:20:00|40.16|39.79|40.02|39.65|40.18|39.81|40.01|39.64|146
1734297900000|2024-12-15 21:25:00|40.03|39.66|39.97|39.6|40.05|39.68|39.92|39.55|184
1734298200000|2024-12-15 21:30:00|39.96|39.59|40.01|39.64|40.09|39.72|39.92|39.55|174
1734298500000|2024-12-15 21:35:00|40|39.63|40.17|39.8|40.17|39.8|39.93|39.56|164
1734298800000|2024-12-15 21:40:00|40.16|39.79|40.18|39.81|40.22|39.85|40.14|39.77|147
1734299100000|2024-12-15 21:45:00|40.19|39.82|40.05|39.68|40.2|39.83|40.02|39.65|183
1734299400000|2024-12-15 21:50:00|40.06|39.69|39.97|39.6|40.07|39.7|39.96|39.59|126
1734299700000|2024-12-15 21:55:00|39.96|39.59|39.99|39.62|40.06|39.69|39.96|39.59|96
1734300000000|2024-12-15 22:00:00|39.98|39.61|39.97|39.6|40.03|39.66|39.96|39.59|146
1734300300000|2024-12-15 22:05:00|39.98|39.61|39.91|39.74|40.05|39.78|39.8|39.59|105
1734300600000|2024-12-15 22:10:00|39.9|39.73|40.01|39.84|40.01|39.84|39.82|39.65|66
1734300900000|2024-12-15 22:15:00|40.01|39.84|40.12|39.95|40.13|39.96|40.01|39.84|124
1734301200000|2024-12-15 22:20:00|40.13|39.96|40.24|40.07|40.25|40.08|40.12|39.95|128
1734301500000|2024-12-15 22:25:00|40.23|40.06|40.18|40.01|40.25|40.08|40.17|40|118
1734301800000|2024-12-15 22:30:00|40.17|40|40.32|40.15|40.33|40.16|40.17|40|119
1734302100000|2024-12-15 22:35:00|40.33|40.16|40.33|40.16|40.33|40.16|40.24|40.07|69
1734302400000|2024-12-15 22:40:00|40.31|40.14|40.25|40.08|40.31|40.14|40.24|40.07|105
1734302700000|2024-12-15 22:45:00|40.24|40.07|40.15|39.98|40.27|40.1|40.15|39.98|91
1734303000000|2024-12-15 22:50:00|40.14|39.97|40.2|40.03|40.25|40.08|40.13|39.96|43
1734303300000|2024-12-15 22:55:00|40.19|40.02|40.15|39.98|40.23|40.06|40.13|39.96|117
1734303600000|2024-12-15 23:00:00|40.16|39.99|40.33|40.16|40.39|40.22|40.15|39.98|122
1734303900000|2024-12-15 23:05:00|40.32|40.15|40.28|40.11|40.53|40.36|40.28|40.11|157
1734304200000|2024-12-15 23:10:00|40.3|40.13|40.35|40.18|40.41|40.24|40.28|40.11|157
1734304500000|2024-12-15 23:15:00|40.36|40.19|40.54|40.37|40.56|40.39|40.35|40.18|166
1734304800000|2024-12-15 23:20:00|40.55|40.38|40.98|40.81|40.98|40.81|40.53|40.36|266
1734305100000|2024-12-15 23:25:00|40.97|40.8|40.99|40.82|41.21|41.04|40.91|40.74|201
1734305400000|2024-12-15 23:30:00|41|40.83|40.86|40.69|41.1|40.93|40.8|40.63|266
1734305700000|2024-12-15 23:35:00|40.89|40.72|40.97|40.8|40.98|40.81|40.86|40.69|145
1734306000000|2024-12-15 23:40:00|40.96|40.79|40.83|40.66|40.98|40.81|40.82|40.65|96
1734306300000|2024-12-15 23:45:00|40.79|40.62|40.8|40.63|40.82|40.65|40.59|40.42|172
1734306600000|2024-12-15 23:50:00|40.81|40.64|40.72|40.55|40.92|40.75|40.72|40.55|122
1734306900000|2024-12-15 23:55:00|40.71|40.54|40.72|40.55|40.8|40.63|40.62|40.45|193
1734307200000|2024-12-16 00:00:00|40.73|40.56|40.7|40.53|40.83|40.66|40.59|40.42|170
1734307500000|2024-12-16 00:05:00|40.71|40.54|40.77|40.6|40.79|40.62|40.68|40.51|183
1734307800000|2024-12-16 00:10:00|40.78|40.61|40.71|40.54|40.81|40.64|40.69|40.52|146
1734308100000|2024-12-16 00:15:00|40.72|40.55|40.91|40.74|40.91|40.74|40.7|40.53|97
1734308400000|2024-12-16 00:20:00|40.92|40.75|40.97|40.8|41.03|40.86|40.9|40.73|119
1734308700000|2024-12-16 00:25:00|40.96|40.79|40.95|40.78|40.97|40.8|40.9|40.73|90
1734309000000|2024-12-16 00:30:00|40.97|40.8|41.19|41.02|41.27|41.1|40.97|40.8|228
1734309300000|2024-12-16 00:35:00|41.18|41.01|41.31|41.14|41.33|41.16|41.1|40.93|164
1734309600000|2024-12-16 00:40:00|41.3|41.13|41.24|41.07|41.33|41.16|41.24|41.07|148
1734309900000|2024-12-16 00:45:00|41.23|41.06|41.56|41.39|41.57|41.4|41.22|41.05|128
1734310200000|2024-12-16 00:50:00|41.57|41.4|41.35|41.18|41.59|41.42|41.26|41.09|173
1734310500000|2024-12-16 00:55:00|41.36|41.19|41.27|41.1|41.4|41.23|41.23|41.06|156
1734310800000|2024-12-16 01:00:00|41.26|41.09|41.11|40.94|41.33|41.16|41.11|40.94|116
1734311100000|2024-12-16 01:05:00|41.1|40.93|41.05|40.88|41.25|41.08|41.03|40.86|115
1734311400000|2024-12-16 01:10:00|41.06|40.89|41.11|40.94|41.12|40.95|41.01|40.84|78
1734311700000|2024-12-16 01:15:00|41.09|40.92|41.24|41.07|41.25|41.08|41.06|40.89|116
1734312000000|2024-12-16 01:20:00|41.25|41.08|41.14|40.97|41.32|41.15|41.14|40.97|129
1734312300000|2024-12-16 01:25:00|41.12|40.95|41.08|40.91|41.12|40.95|41.01|40.84|93
1734312600000|2024-12-16 01:30:00|41.09|40.92|41.17|41|41.18|41.01|41.07|40.9|105
1734312900000|2024-12-16 01:35:00|41.16|40.99|41.15|40.98|41.18|41.01|41.09|40.92|110
1734313200000|2024-12-16 01:40:00|41.14|40.97|41.11|40.94|41.17|41|41.08|40.91|138
1734313500000|2024-12-16 01:45:00|41.1|40.93|41.2|41.03|41.22|41.05|41.1|40.93|110
1734313800000|2024-12-16 01:50:00|41.19|41.02|41.26|41.09|41.27|41.1|41.19|41.02|107
1734314100000|2024-12-16 01:55:00|41.25|41.08|41.22|41.05|41.26|41.09|41.19|41.02|104
1734314400000|2024-12-16 02:00:00|41.24|41.07|41.17|41|41.27|41.1|41.14|40.97|93
1734314700000|2024-12-16 02:05:00|41.18|41.01|41.14|40.97|41.2|41.03|41.06|40.89|62
1734315000000|2024-12-16 02:10:00|41.15|40.98|41.04|40.87|41.18|41.01|41.02|40.85|57
1734315300000|2024-12-16 02:15:00|41.03|40.86|40.9|40.73|41.04|40.87|40.85|40.68|81
1734315600000|2024-12-16 02:20:00|40.89|40.72|40.75|40.58|40.97|40.8|40.71|40.54|106
1734315900000|2024-12-16 02:25:00|40.76|40.59|40.76|40.59|40.84|40.67|40.71|40.54|64
1734316200000|2024-12-16 02:30:00|40.74|40.57|40.88|40.71|40.88|40.71|40.7|40.53|109
1734316500000|2024-12-16 02:35:00|40.89|40.72|40.86|40.69|40.92|40.75|40.85|40.68|112
1734316800000|2024-12-16 02:40:00|40.85|40.68|40.79|40.62|40.86|40.69|40.77|40.6|75
1734317100000|2024-12-16 02:45:00|40.8|40.63|40.74|40.57|40.85|40.68|40.73|40.56|99
1734317400000|2024-12-16 02:50:00|40.75|40.58|40.75|40.58|40.75|40.58|40.68|40.51|129
1734317700000|2024-12-16 02:55:00|40.76|40.59|40.75|40.58|40.78|40.61|40.72|40.55|97
1734318000000|2024-12-16 03:00:00|40.74|40.57|40.82|40.65|40.83|40.66|40.73|40.56|121
1734318300000|2024-12-16 03:05:00|40.8|40.63|40.77|40.6|40.85|40.68|40.76|40.59|121
1734318600000|2024-12-16 03:10:00|40.76|40.59|40.85|40.68|40.85|40.68|40.69|40.52|101
1734318900000|2024-12-16 03:15:00|40.82|40.65|40.74|40.57|40.83|40.66|40.72|40.55|121
1734319200000|2024-12-16 03:20:00|40.73|40.56|40.64|40.47|40.74|40.57|40.6|40.43|106
1734319500000|2024-12-16 03:25:00|40.65|40.48|40.68|40.51|40.7|40.53|40.63|40.46|135
1734319800000|2024-12-16 03:30:00|40.69|40.52|40.74|40.57|40.77|40.6|40.68|40.51|95
1734320100000|2024-12-16 03:35:00|40.75|40.58|40.64|40.47|40.75|40.58|40.64|40.47|86
1734320400000|2024-12-16 03:40:00|40.63|40.46|40.51|40.34|40.63|40.46|40.49|40.32|138
1734320700000|2024-12-16 03:45:00|40.5|40.33|40.44|40.27|40.53|40.36|40.35|40.18|178
1734321000000|2024-12-16 03:50:00|40.43|40.26|40.46|40.29|40.49|40.32|40.4|40.23|127
1734321300000|2024-12-16 03:55:00|40.45|40.28|40.55|40.38|40.58|40.41|40.43|40.26|142
1734321600000|2024-12-16 04:00:00|40.58|40.41|40.57|40.4|40.59|40.42|40.5|40.33|105
1734321900000|2024-12-16 04:05:00|40.56|40.39|40.6|40.43|40.62|40.45|40.55|40.38|99
1734322200000|2024-12-16 04:10:00|40.59|40.42|40.6|40.43|40.6|40.43|40.57|40.4|183
1734322500000|2024-12-16 04:15:00|40.59|40.42|40.65|40.48|40.7|40.53|40.55|40.38|106
1734322800000|2024-12-16 04:20:00|40.66|40.49|40.67|40.5|40.7|40.53|40.63|40.46|79
1734323100000|2024-12-16 04:25:00|40.66|40.49|40.62|40.45|40.67|40.5|40.6|40.43|63
1734323400000|2024-12-16 04:30:00|40.61|40.44|40.67|40.5|40.68|40.51|40.6|40.43|106
1734323700000|2024-12-16 04:35:00|40.68|40.51|40.63|40.46|40.68|40.51|40.63|40.46|63
1734324000000|2024-12-16 04:40:00|40.64|40.47|40.59|40.42|40.65|40.48|40.58|40.41|61
1734324300000|2024-12-16 04:45:00|40.58|40.41|40.63|40.46|40.65|40.48|40.57|40.4|78
1734324600000|2024-12-16 04:50:00|40.62|40.45|40.63|40.46|40.64|40.47|40.57|40.4|85
1734324900000|2024-12-16 04:55:00|40.64|40.47|40.59|40.42|40.66|40.49|40.59|40.42|34
1734325200000|2024-12-16 05:00:00|40.58|40.41|40.46|40.29|40.6|40.43|40.46|40.29|72
1734325500000|2024-12-16 05:05:00|40.42|40.25|40.53|40.36|40.54|40.37|40.39|40.22|118
1734325800000|2024-12-16 05:10:00|40.52|40.35|40.54|40.37|40.55|40.38|40.48|40.31|88
1734326100000|2024-12-16 05:15:00|40.55|40.38|40.6|40.43|40.62|40.45|40.54|40.37|76
1734326400000|2024-12-16 05:20:00|40.61|40.44|40.58|40.41|40.63|40.46|40.55|40.38|77
1734326700000|2024-12-16 05:25:00|40.57|40.4|40.53|40.36|40.6|40.43|40.52|40.35|59
1734327000000|2024-12-16 05:30:00|40.52|40.35|40.6|40.43|40.6|40.43|40.51|40.34|85
1734327300000|2024-12-16 05:35:00|40.59|40.42|40.61|40.44|40.62|40.45|40.57|40.4|61
1734327600000|2024-12-16 05:40:00|40.6|40.43|40.61|40.44|40.67|40.5|40.6|40.43|57
1734327900000|2024-12-16 05:45:00|40.62|40.45|40.67|40.5|40.69|40.52|40.62|40.45|38
1734328200000|2024-12-16 05:50:00|40.68|40.51|40.65|40.48|40.7|40.53|40.65|40.48|23
1734328500000|2024-12-16 05:55:00|40.64|40.47|40.66|40.49|40.67|40.5|40.62|40.45|27
1734328800000|2024-12-16 06:00:00|40.63|40.46|40.65|40.48|40.69|40.52|40.6|40.43|45
1734329100000|2024-12-16 06:05:00|40.66|40.49|40.7|40.53|40.7|40.53|40.63|40.46|50
1734329400000|2024-12-16 06:10:00|40.69|40.52|40.68|40.51|40.7|40.53|40.66|40.49|26
1734329700000|2024-12-16 06:15:00|40.7|40.53|40.75|40.58|40.75|40.58|40.66|40.49|28
1734330000000|2024-12-16 06:20:00|40.74|40.57|40.68|40.51|40.75|40.58|40.68|40.51|35
1734330300000|2024-12-16 06:25:00|40.69|40.52|40.58|40.41|40.69|40.52|40.58|40.41|32
1734330600000|2024-12-16 06:30:00|40.57|40.4|40.63|40.46|40.64|40.47|40.56|40.39|43
1734330900000|2024-12-16 06:35:00|40.64|40.47|40.61|40.44|40.69|40.52|40.59|40.42|52
1734331200000|2024-12-16 06:40:00|40.62|40.45|40.58|40.41|40.65|40.48|40.57|40.4|52
1734331500000|2024-12-16 06:45:00|40.57|40.4|40.47|40.3|40.57|40.4|40.45|40.28|58
1734331800000|2024-12-16 06:50:00|40.48|40.31|40.49|40.32|40.55|40.38|40.44|40.27|87
1734332100000|2024-12-16 06:55:00|40.51|40.34|40.52|40.35|40.53|40.36|40.43|40.26|92
1734332400000|2024-12-16 07:00:00|40.51|40.34|40.56|40.39|40.57|40.4|40.47|40.3|106
1734332700000|2024-12-16 07:05:00|40.58|40.41|40.52|40.35|40.58|40.41|40.51|40.34|123
1734333000000|2024-12-16 07:10:00|40.51|40.34|40.58|40.41|40.62|40.45|40.49|40.32|67
1734333300000|2024-12-16 07:15:00|40.57|40.4|40.65|40.48|40.65|40.48|40.57|40.4|88
1734333600000|2024-12-16 07:20:00|40.64|40.47|40.66|40.49|40.68|40.51|40.63|40.46|42
1734333900000|2024-12-16 07:25:00|40.65|40.48|40.68|40.51|40.71|40.54|40.64|40.47|35
1734334200000|2024-12-16 07:30:00|40.67|40.5|40.62|40.45|40.69|40.52|40.62|40.45|63
1734334500000|2024-12-16 07:35:00|40.61|40.44|40.64|40.47|40.65|40.48|40.58|40.41|83
1734334800000|2024-12-16 07:40:00|40.65|40.48|40.54|40.37|40.65|40.48|40.49|40.32|129
1734335100000|2024-12-16 07:45:00|40.53|40.36|40.55|40.38|40.58|40.41|40.51|40.34|74
1734335400000|2024-12-16 07:50:00|40.56|40.39|40.49|40.32|40.56|40.39|40.48|40.31|136
1734335700000|2024-12-16 07:55:00|40.5|40.33|40.49|40.32|40.51|40.34|40.44|40.27|124
1734336000000|2024-12-16 08:00:00|40.5|40.33|40.47|40.3|40.56|40.39|40.46|40.29|164
1734336300000|2024-12-16 08:05:00|40.48|40.31|40.44|40.27|40.48|40.31|40.39|40.22|157
1734336600000|2024-12-16 08:10:00|40.43|40.26|40.42|40.25|40.5|40.33|40.39|40.22|186
1734336900000|2024-12-16 08:15:00|40.43|40.26|40.36|40.19|40.44|40.27|40.3|40.13|164
1734337200000|2024-12-16 08:20:00|40.35|40.18|40.44|40.27|40.44|40.27|40.33|40.16|207
1734337500000|2024-12-16 08:25:00|40.45|40.28|40.33|40.16|40.46|40.29|40.33|40.16|144
1734337800000|2024-12-16 08:30:00|40.34|40.17|40.32|40.15|40.4|40.23|40.31|40.14|159
1734338100000|2024-12-16 08:35:00|40.33|40.16|40.33|40.16|40.41|40.24|40.3|40.13|176
1734338400000|2024-12-16 08:40:00|40.34|40.17|40.29|40.12|40.36|40.19|40.27|40.1|127
1734338700000|2024-12-16 08:45:00|40.28|40.11|40.29|40.12|40.34|40.17|40.26|40.09|147
1734339000000|2024-12-16 08:50:00|40.3|40.13|40.19|40.02|40.31|40.14|40.19|40.02|121
1734339300000|2024-12-16 08:55:00|40.21|40.04|40.22|40.05|40.25|40.08|40.21|40.04|180
1734339600000|2024-12-16 09:00:00|40.21|40.04|40.26|40.09|40.3|40.13|40.18|40.01|158
1734339900000|2024-12-16 09:05:00|40.21|40.04|40.24|40.07|40.3|40.13|40.12|39.95|155
1734340200000|2024-12-16 09:10:00|40.25|40.08|40.14|39.97|40.25|40.08|40.13|39.96|104
1734340500000|2024-12-16 09:15:00|40.15|39.98|40.15|39.98|40.19|40.02|40.1|39.93|133
1734340800000|2024-12-16 09:20:00|40.14|39.97|40.23|40.06|40.23|40.06|40.06|39.89|135
1734341100000|2024-12-16 09:25:00|40.24|40.07|40.16|39.99|40.24|40.07|40.14|39.97|138
1734341400000|2024-12-16 09:30:00|40.17|40|40.32|40.15|40.35|40.18|40.16|39.99|80
1734341700000|2024-12-16 09:35:00|40.31|40.14|40.33|40.16|40.33|40.16|40.26|40.09|168
1734342000000|2024-12-16 09:40:00|40.31|40.14|40.32|40.15|40.34|40.17|40.29|40.12|56
1734342300000|2024-12-16 09:45:00|40.31|40.14|40.3|40.13|40.32|40.15|40.23|40.06|101
1734342600000|2024-12-16 09:50:00|40.27|40.1|40.2|40.03|40.27|40.1|40.17|40|97
1734342900000|2024-12-16 09:55:00|40.21|40.04|40.1|39.93|40.22|40.05|40.1|39.93|105
1734343200000|2024-12-16 10:00:00|40.11|39.94|40.07|39.9|40.18|40.01|40.07|39.9|98
1734343500000|2024-12-16 10:05:00|40.06|39.89|39.97|39.8|40.11|39.94|39.95|39.78|130
1734343800000|2024-12-16 10:10:00|39.98|39.81|39.95|39.78|39.98|39.81|39.9|39.73|112
1734344100000|2024-12-16 10:15:00|39.96|39.79|39.94|39.77|39.99|39.82|39.86|39.69|86
1734344400000|2024-12-16 10:20:00|39.95|39.78|39.84|39.67|39.95|39.78|39.83|39.66|87
1734344700000|2024-12-16 10:25:00|39.85|39.68|39.88|39.71|39.94|39.77|39.83|39.66|67
1734345000000|2024-12-16 10:30:00|39.87|39.7|39.97|39.8|39.99|39.82|39.86|39.69|89
1734345300000|2024-12-16 10:35:00|39.98|39.81|39.98|39.81|40.01|39.84|39.96|39.79|135
1734345600000|2024-12-16 10:40:00|39.99|39.82|39.94|39.77|40.01|39.84|39.89|39.72|101
1734345900000|2024-12-16 10:45:00|39.92|39.75|40.02|39.85|40.02|39.85|39.9|39.73|83
1734346200000|2024-12-16 10:50:00|40.01|39.84|40.02|39.85|40.06|39.89|40.01|39.84|70
1734346500000|2024-12-16 10:55:00|40.03|39.86|39.99|39.82|40.03|39.86|39.98|39.81|72
1734346800000|2024-12-16 11:00:00|39.98|39.81|40|39.83|40.03|39.86|39.93|39.76|92
1734347100000|2024-12-16 11:05:00|39.99|39.82|39.92|39.75|39.99|39.82|39.91|39.74|98
1734347400000|2024-12-16 11:10:00|39.93|39.76|39.86|39.69|39.94|39.77|39.85|39.68|80
1734347700000|2024-12-16 11:15:00|39.87|39.7|39.91|39.74|39.93|39.76|39.84|39.67|81
1734348000000|2024-12-16 11:20:00|39.92|39.75|39.97|39.8|39.98|39.81|39.91|39.74|60
1734348300000|2024-12-16 11:25:00|39.98|39.81|39.84|39.67|39.99|39.82|39.84|39.67|71
1734348600000|2024-12-16 11:30:00|39.85|39.68|39.74|39.57|39.87|39.7|39.72|39.55|75
1734348900000|2024-12-16 11:35:00|39.75|39.58|39.71|39.54|39.78|39.61|39.69|39.52|100
1734349200000|2024-12-16 11:40:00|39.72|39.55|39.65|39.48|39.73|39.56|39.64|39.47|86
1734349500000|2024-12-16 11:45:00|39.66|39.49|39.58|39.41|39.72|39.55|39.57|39.4|109
1734349800000|2024-12-16 11:50:00|39.55|39.38|39.48|39.31|39.55|39.38|39.4|39.23|121
1734350100000|2024-12-16 11:55:00|39.47|39.3|39.43|39.26|39.48|39.31|39.29|39.12|134
1734350400000|2024-12-16 12:00:00|39.39|39.22|39.52|39.35|39.53|39.36|39.33|39.16|194
1734350700000|2024-12-16 12:05:00|39.51|39.34|39.54|39.37|39.56|39.39|39.44|39.27|126
1734351000000|2024-12-16 12:10:00|39.53|39.36|39.51|39.34|39.55|39.38|39.46|39.29|73
1734351300000|2024-12-16 12:15:00|39.52|39.35|39.49|39.32|39.57|39.4|39.45|39.28|93
1734351600000|2024-12-16 12:20:00|39.5|39.33|39.57|39.4|39.61|39.44|39.49|39.32|79
1734351900000|2024-12-16 12:25:00|39.58|39.41|39.58|39.41|39.58|39.41|39.47|39.3|80
1734352200000|2024-12-16 12:30:00|39.57|39.4|39.61|39.44|39.66|39.49|39.53|39.36|90
1734352500000|2024-12-16 12:35:00|39.59|39.42|39.62|39.45|39.64|39.47|39.58|39.41|72
1734352800000|2024-12-16 12:40:00|39.61|39.44|39.54|39.37|39.62|39.45|39.51|39.34|75
1734353100000|2024-12-16 12:45:00|39.51|39.34|39.38|39.21|39.52|39.35|39.37|39.2|86
1734353400000|2024-12-16 12:50:00|39.37|39.2|39.53|39.36|39.54|39.37|39.34|39.17|84
1734353700000|2024-12-16 12:55:00|39.54|39.37|39.52|39.35|39.56|39.39|39.5|39.33|61
1734354000000|2024-12-16 13:00:00|39.51|39.34|39.43|39.26|39.56|39.39|39.39|39.22|133
1734354300000|2024-12-16 13:05:00|39.42|39.25|39.51|39.34|39.53|39.36|39.31|39.14|97
1734354600000|2024-12-16 13:10:00|39.49|39.32|39.56|39.39|39.59|39.42|39.48|39.31|105
1734354900000|2024-12-16 13:15:00|39.57|39.4|39.57|39.4|39.61|39.44|39.5|39.33|95
1734355200000|2024-12-16 13:20:00|39.58|39.41|39.72|39.55|39.75|39.58|39.53|39.36|98
1734355500000|2024-12-16 13:25:00|39.73|39.56|39.69|39.52|39.74|39.57|39.66|39.49|96
1734355800000|2024-12-16 13:30:00|39.68|39.51|39.64|39.47|39.69|39.52|39.62|39.45|97
1734356100000|2024-12-16 13:35:00|39.63|39.46|39.57|39.4|39.66|39.49|39.53|39.36|89
1734356400000|2024-12-16 13:40:00|39.58|39.41|39.67|39.5|39.7|39.53|39.57|39.4|93
1734356700000|2024-12-16 13:45:00|39.68|39.51|39.64|39.47|39.72|39.55|39.64|39.47|83
1734357000000|2024-12-16 13:50:00|39.63|39.46|39.64|39.47|39.67|39.5|39.6|39.43|72
1734357300000|2024-12-16 13:55:00|39.63|39.46|39.66|39.49|39.7|39.53|39.63|39.46|66
1734357600000|2024-12-16 14:00:00|39.67|39.5|39.75|39.58|39.76|39.59|39.66|39.49|58
1734357900000|2024-12-16 14:05:00|39.76|39.59|39.74|39.57|39.77|39.6|39.72|39.55|53
1734358200000|2024-12-16 14:10:00|39.73|39.56|39.69|39.52|39.76|39.59|39.69|39.52|71
1734358500000|2024-12-16 14:15:00|39.68|39.51|39.72|39.55|39.78|39.61|39.64|39.47|71
1734358800000|2024-12-16 14:20:00|39.71|39.54|39.65|39.48|39.73|39.56|39.65|39.48|64
1734359100000|2024-12-16 14:25:00|39.66|39.49|39.68|39.51|39.71|39.54|39.64|39.47|71
1734359400000|2024-12-16 14:30:00|39.69|39.52|39.73|39.56|39.78|39.61|39.66|39.49|149
1734359700000|2024-12-16 14:35:00|39.69|39.52|39.97|39.8|39.97|39.8|39.67|39.5|112
1734360000000|2024-12-16 14:40:00|39.96|39.79|39.93|39.76|39.98|39.81|39.84|39.67|158
1734360300000|2024-12-16 14:45:00|39.95|39.78|40.04|39.87|40.1|39.93|39.9|39.73|181
1734360600000|2024-12-16 14:50:00|40.03|39.86|39.95|39.78|40.06|39.89|39.87|39.7|180
1734360900000|2024-12-16 14:55:00|39.96|39.79|39.8|39.63|40|39.83|39.7|39.53|179
1734361200000|2024-12-16 15:00:00|39.81|39.64|39.83|39.66|39.86|39.69|39.69|39.52|159
1734361500000|2024-12-16 15:05:00|39.82|39.65|39.82|39.65|39.87|39.7|39.69|39.52|209
1734361800000|2024-12-16 15:10:00|39.83|39.66|39.96|39.79|39.99|39.82|39.78|39.61|174
1734362100000|2024-12-16 15:15:00|39.97|39.8|40.13|39.96|40.14|39.97|39.87|39.7|207
1734362400000|2024-12-16 15:20:00|40.16|39.99|40.06|39.89|40.18|40.01|40.03|39.86|171
1734362700000|2024-12-16 15:25:00|40.05|39.88|40.05|39.88|40.16|39.99|40.01|39.84|152
1734363000000|2024-12-16 15:30:00|40.04|39.87|40.04|39.87|40.09|39.92|39.93|39.76|171
1734363300000|2024-12-16 15:35:00|40.03|39.86|40.04|39.87|40.11|39.94|39.99|39.82|143
1734363600000|2024-12-16 15:40:00|40.03|39.86|40.01|39.84|40.08|39.91|40.01|39.84|117
1734363900000|2024-12-16 15:45:00|40.02|39.85|39.96|39.79|40.04|39.87|39.92|39.75|121
1734364200000|2024-12-16 15:50:00|39.95|39.78|40.03|39.86|40.04|39.87|39.92|39.75|140
1734364500000|2024-12-16 15:55:00|40.02|39.85|40.02|39.85|40.05|39.88|39.99|39.82|124
1734364800000|2024-12-16 16:00:00|40.03|39.86|40.06|39.89|40.09|39.92|40|39.83|143
1734365100000|2024-12-16 16:05:00|40.07|39.9|40.24|40.07|40.24|40.07|40.07|39.9|109
1734365400000|2024-12-16 16:10:00|40.25|40.08|40.2|40.03|40.31|40.14|40.13|39.96|146
1734365700000|2024-12-16 16:15:00|40.17|40|40.19|40.02|40.26|40.09|40.14|39.97|160
1734366000000|2024-12-16 16:20:00|40.18|40.01|40.13|39.96|40.19|40.02|40.08|39.91|112
1734366300000|2024-12-16 16:25:00|40.12|39.95|40.22|40.05|40.24|40.07|40.11|39.94|133
1734366600000|2024-12-16 16:30:00|40.23|40.06|40.26|40.09|40.32|40.15|40.21|40.04|142
1734366900000|2024-12-16 16:35:00|40.27|40.1|40.85|40.68|40.91|40.74|40.24|40.07|198
1734367200000|2024-12-16 16:40:00|40.86|40.69|40.87|40.7|41.01|40.84|40.79|40.62|222
1734367500000|2024-12-16 16:45:00|40.88|40.71|40.74|40.57|40.97|40.8|40.66|40.49|275
1734367800000|2024-12-16 16:50:00|40.75|40.58|40.94|40.77|40.97|40.8|40.74|40.57|207
1734368100000|2024-12-16 16:55:00|40.95|40.78|40.91|40.74|41.08|40.91|40.88|40.71|210
1734368400000|2024-12-16 17:00:00|40.97|40.8|41.18|41.01|41.2|41.03|40.85|40.68|168
1734368700000|2024-12-16 17:05:00|41.17|41|41.29|41.12|41.31|41.14|41.07|40.9|138
1734369000000|2024-12-16 17:10:00|41.25|41.08|41.19|41.02|41.47|41.3|41.17|41|173
1734369300000|2024-12-16 17:15:00|41.17|41|41.19|41.02|41.23|41.06|41.09|40.92|220
1734369600000|2024-12-16 17:20:00|41.2|41.03|41.27|41.1|41.41|41.24|41.16|40.99|270
1734369900000|2024-12-16 17:25:00|41.26|41.09|41.34|41.17|41.35|41.18|41.23|41.06|189
1734370200000|2024-12-16 17:30:00|41.33|41.16|41.15|40.98|41.38|41.21|41.15|40.98|205
1734370500000|2024-12-16 17:35:00|41.14|40.97|41.14|40.97|41.22|41.05|41.12|40.95|160
1734370800000|2024-12-16 17:40:00|41.15|40.98|41.25|41.08|41.29|41.12|41.15|40.98|136
1734371100000|2024-12-16 17:45:00|41.24|41.07|41.05|40.88|41.28|41.11|41.05|40.88|190
1734371400000|2024-12-16 17:50:00|41.06|40.89|40.89|40.72|41.08|40.91|40.84|40.67|192
1734371700000|2024-12-16 17:55:00|40.9|40.73|40.95|40.78|40.99|40.82|40.84|40.67|156
1734372000000|2024-12-16 18:00:00|40.96|40.79|40.9|40.73|41|40.83|40.88|40.71|171
1734372300000|2024-12-16 18:05:00|40.91|40.74|40.97|40.8|41|40.83|40.89|40.72|142
1734372600000|2024-12-16 18:10:00|40.98|40.81|40.88|40.71|40.99|40.82|40.86|40.69|122
1734372900000|2024-12-16 18:15:00|40.89|40.72|41.01|40.84|41.03|40.86|40.89|40.72|117
1734373200000|2024-12-16 18:20:00|41.02|40.85|41.1|40.93|41.18|41.01|40.95|40.78|177
1734373500000|2024-12-16 18:25:00|41.04|40.87|41.09|40.92|41.11|40.94|41.01|40.84|122
1734373800000|2024-12-16 18:30:00|41.1|40.93|40.99|40.82|41.11|40.94|40.94|40.77|145
1734374100000|2024-12-16 18:35:00|41|40.83|40.97|40.8|41.03|40.86|40.94|40.77|128
1734374400000|2024-12-16 18:40:00|40.98|40.81|41.07|40.9|41.08|40.91|40.98|40.81|113
1734374700000|2024-12-16 18:45:00|41.08|40.91|41.1|40.93|41.11|40.94|41.02|40.85|115
1734375000000|2024-12-16 18:50:00|41.11|40.94|41.25|41.08|41.26|41.09|41.1|40.93|110
1734375300000|2024-12-16 18:55:00|41.24|41.07|41.2|41.03|41.28|41.11|41.1|40.93|162
1734375600000|2024-12-16 19:00:00|41.19|41.02|40.92|40.75|41.22|41.05|40.88|40.71|168
1734375900000|2024-12-16 19:05:00|40.91|40.74|40.85|40.68|41|40.83|40.84|40.67|160
1734376200000|2024-12-16 19:10:00|40.75|40.58|40.61|40.44|40.77|40.6|40.57|40.4|107
1734376500000|2024-12-16 19:15:00|40.62|40.45|40.49|40.32|40.68|40.51|40.43|40.26|144
1734376800000|2024-12-16 19:20:00|40.57|40.4|40.56|40.39|40.58|40.41|40.43|40.26|143
1734377100000|2024-12-16 19:25:00|40.57|40.4|40.52|40.35|40.61|40.44|40.44|40.27|123
1734377400000|2024-12-16 19:30:00|40.53|40.36|40.53|40.36|40.63|40.46|40.45|40.28|146
1734377700000|2024-12-16 19:35:00|40.54|40.37|40.65|40.48|40.65|40.48|40.54|40.37|141
1734378000000|2024-12-16 19:40:00|40.64|40.47|40.65|40.48|40.67|40.5|40.61|40.44|113
1734378300000|2024-12-16 19:45:00|40.64|40.47|40.57|40.4|40.66|40.49|40.54|40.37|116
1734378600000|2024-12-16 19:50:00|40.56|40.39|40.64|40.47|40.68|40.51|40.55|40.38|87
1734378900000|2024-12-16 19:55:00|40.63|40.46|40.66|40.49|40.68|40.51|40.63|40.46|78
1734379200000|2024-12-16 20:00:00|40.67|40.5|40.51|40.34|40.71|40.54|40.5|40.33|159
1734379500000|2024-12-16 20:05:00|40.5|40.33|40.55|40.38|40.56|40.39|40.48|40.31|75
1734379800000|2024-12-16 20:10:00|40.54|40.37|40.54|40.37|40.59|40.42|40.53|40.36|82
1734380100000|2024-12-16 20:15:00|40.56|40.39|40.58|40.41|40.63|40.46|40.54|40.37|80
1734380400000|2024-12-16 20:20:00|40.59|40.42|40.49|40.32|40.62|40.45|40.49|40.32|87
1734380700000|2024-12-16 20:25:00|40.48|40.31|40.52|40.35|40.6|40.43|40.47|40.3|95
1734381000000|2024-12-16 20:30:00|40.51|40.34|40.5|40.33|40.56|40.39|40.47|40.3|99
1734381300000|2024-12-16 20:35:00|40.48|40.31|40.41|40.24|40.48|40.31|40.37|40.2|141
1734381600000|2024-12-16 20:40:00|40.4|40.23|40.43|40.26|40.47|40.3|40.38|40.21|98
1734381900000|2024-12-16 20:45:00|40.42|40.25|40.31|40.14|40.42|40.25|40.28|40.11|108
1734382200000|2024-12-16 20:50:00|40.3|40.13|40.33|40.16|40.36|40.19|40.3|40.13|106
1734382500000|2024-12-16 20:55:00|40.32|40.15|40.3|40.13|40.38|40.21|40.3|40.13|142
1734382800000|2024-12-16 21:00:00|40.33|40.16|40.34|40.17|40.42|40.25|40.32|40.15|146
1734383100000|2024-12-16 21:05:00|40.33|40.16|40.27|40.1|40.36|40.19|40.27|40.1|64
1734383400000|2024-12-16 21:10:00|40.28|40.11|40.25|40.08|40.33|40.16|40.25|40.08|53
1734383700000|2024-12-16 21:15:00|40.24|40.07|40.29|40.12|40.35|40.18|40.24|40.07|99
1734384000000|2024-12-16 21:20:00|40.28|40.11|40.34|40.17|40.36|40.19|40.27|40.1|97
1734384300000|2024-12-16 21:25:00|40.33|40.16|40.38|40.21|40.42|40.25|40.32|40.15|121
1734384600000|2024-12-16 21:30:00|40.37|40.2|40.3|40.13|40.41|40.24|40.29|40.12|163
1734384900000|2024-12-16 21:35:00|40.29|40.12|40.33|40.16|40.38|40.21|40.29|40.12|160
1734385200000|2024-12-16 21:40:00|40.32|40.15|40.37|40.2|40.37|40.2|40.32|40.15|93
1734385500000|2024-12-16 21:45:00|40.36|40.19|40.45|40.28|40.45|40.28|40.36|40.19|102
1734385800000|2024-12-16 21:50:00|40.46|40.29|40.43|40.26|40.46|40.29|40.4|40.23|104
1734386100000|2024-12-16 21:55:00|40.44|40.27|40.44|40.27|40.47|40.3|40.43|40.26|109
1734386400000|2024-12-16 22:00:00|40.47|40.3|40.53|40.36|40.54|40.37|40.47|40.3|127
1734386700000|2024-12-16 22:05:00|40.54|40.37|40.54|40.37|40.56|40.39|40.5|40.33|111
1734387000000|2024-12-16 22:10:00|40.55|40.38|40.6|40.43|40.61|40.44|40.54|40.37|121
1734387300000|2024-12-16 22:15:00|40.59|40.42|40.5|40.33|40.6|40.43|40.49|40.32|118
1734387600000|2024-12-16 22:20:00|40.49|40.32|40.58|40.41|40.61|40.44|40.48|40.31|100
1734387900000|2024-12-16 22:25:00|40.59|40.42|40.57|40.4|40.61|40.44|40.56|40.39|42
1734388200000|2024-12-16 22:30:00|40.56|40.39|40.56|40.39|40.57|40.4|40.5|40.33|47
1734388500000|2024-12-16 22:35:00|40.55|40.38|40.56|40.39|40.57|40.4|40.49|40.32|67
1734388800000|2024-12-16 22:40:00|40.57|40.4|40.62|40.45|40.64|40.47|40.56|40.39|120
1734389100000|2024-12-16 22:45:00|40.63|40.46|40.56|40.39|40.63|40.46|40.55|40.38|122
1734389400000|2024-12-16 22:50:00|40.55|40.38|40.39|40.22|40.56|40.39|40.38|40.21|77
1734389700000|2024-12-16 22:55:00|40.38|40.21|40.46|40.29|40.47|40.3|40.37|40.2|150
1734390000000|2024-12-16 23:00:00|40.41|40.24|40.46|40.29|40.54|40.37|40.36|40.19|156
1734390300000|2024-12-16 23:05:00|40.45|40.28|40.36|40.19|40.46|40.29|40.35|40.18|137
1734390600000|2024-12-16 23:10:00|40.32|40.15|40.4|40.23|40.41|40.24|40.32|40.15|114
1734390900000|2024-12-16 23:15:00|40.39|40.22|40.32|40.15|40.48|40.31|40.32|40.15|150
1734391200000|2024-12-16 23:20:00|40.3|40.13|40.21|40.04|40.35|40.18|40.21|40.04|141
1734391500000|2024-12-16 23:25:00|40.22|40.05|40.15|39.98|40.24|40.07|40.13|39.96|109
1734391800000|2024-12-16 23:30:00|40.16|39.99|40.09|39.92|40.18|40.01|40.09|39.92|69
1734392100000|2024-12-16 23:35:00|40.1|39.93|40.08|39.91|40.14|39.97|40.05|39.88|69
1734392400000|2024-12-16 23:40:00|40.07|39.9|40.16|39.99|40.19|40.02|40.07|39.9|66
1734392700000|2024-12-16 23:45:00|40.17|40|40.26|40.09|40.26|40.09|40.15|39.98|81
1734393000000|2024-12-16 23:50:00|40.25|40.08|40.23|40.06|40.26|40.09|40.2|40.03|54
1734393300000|2024-12-16 23:55:00|40.22|40.05|40.24|40.07|40.26|40.09|40.2|40.03|50
1734393600000|2024-12-17 00:00:00|40.23|40.06|40.15|39.98|40.28|40.11|40.14|39.97|143
1734393900000|2024-12-17 00:05:00|40.13|39.96|39.96|39.79|40.14|39.97|39.9|39.73|134
1734394200000|2024-12-17 00:10:00|39.95|39.78|39.98|39.81|39.98|39.81|39.73|39.56|124
1734394500000|2024-12-17 00:15:00|39.99|39.82|40.17|40|40.19|40.02|39.91|39.74|170
1734394800000|2024-12-17 00:20:00|40.16|39.99|40.03|39.86|40.2|40.03|40.02|39.85|124
1734395100000|2024-12-17 00:25:00|40.02|39.85|39.98|39.81|40.03|39.86|39.85|39.68|169
1734395400000|2024-12-17 00:30:00|39.97|39.8|39.97|39.8|40.07|39.9|39.93|39.76|137
1734395700000|2024-12-17 00:35:00|39.96|39.79|39.82|39.65|39.97|39.8|39.79|39.62|188
1734396000000|2024-12-17 00:40:00|39.81|39.64|39.81|39.64|39.93|39.76|39.79|39.62|133
1734396300000|2024-12-17 00:45:00|39.82|39.65|39.73|39.56|39.82|39.65|39.66|39.49|148
1734396600000|2024-12-17 00:50:00|39.74|39.57|39.83|39.66|39.86|39.69|39.72|39.55|166
1734396900000|2024-12-17 00:55:00|39.84|39.67|39.67|39.5|39.85|39.68|39.67|39.5|163
1734397200000|2024-12-17 01:00:00|39.65|39.48|39.73|39.56|39.73|39.56|39.58|39.41|203
1734397500000|2024-12-17 01:05:00|39.74|39.57|39.86|39.69|39.89|39.72|39.73|39.56|100
1734397800000|2024-12-17 01:10:00|39.85|39.68|39.87|39.7|39.91|39.74|39.82|39.65|87
1734398100000|2024-12-17 01:15:00|39.86|39.69|39.94|39.77|39.94|39.77|39.75|39.58|123
1734398400000|2024-12-17 01:20:00|39.93|39.76|39.95|39.78|40|39.83|39.88|39.71|117
1734398700000|2024-12-17 01:25:00|39.94|39.77|40.01|39.84|40.01|39.84|39.94|39.77|78
1734399000000|2024-12-17 01:30:00|40|39.83|39.95|39.78|40.02|39.85|39.9|39.73|77
1734399300000|2024-12-17 01:35:00|39.94|39.77|39.98|39.81|40.01|39.84|39.87|39.7|112
1734399600000|2024-12-17 01:40:00|39.97|39.8|40.02|39.85|40.04|39.87|39.97|39.8|84
1734399900000|2024-12-17 01:45:00|40|39.83|40.04|39.87|40.08|39.91|39.99|39.82|77
1734400200000|2024-12-17 01:50:00|40.03|39.86|40.05|39.88|40.09|39.92|39.98|39.81|87
1734400500000|2024-12-17 01:55:00|40.03|39.86|40.06|39.89|40.07|39.9|40.01|39.84|59
1734400800000|2024-12-17 02:00:00|40.07|39.9|40.15|39.98|40.16|39.99|40.04|39.87|64
1734401100000|2024-12-17 02:05:00|40.16|39.99|40.17|40|40.18|40.01|40.15|39.98|66
1734401400000|2024-12-17 02:10:00|40.16|39.99|40.2|40.03|40.22|40.05|40.13|39.96|42
1734401700000|2024-12-17 02:15:00|40.21|40.04|40.23|40.06|40.23|40.06|40.19|40.02|33
1734402000000|2024-12-17 02:20:00|40.22|40.05|40.18|40.01|40.23|40.06|40.13|39.96|65
1734402300000|2024-12-17 02:25:00|40.17|40|40.23|40.06|40.23|40.06|40.14|39.97|56
1734402600000|2024-12-17 02:30:00|40.24|40.07|40.16|39.99|40.26|40.09|40.15|39.98|118
1734402900000|2024-12-17 02:35:00|40.15|39.98|40.16|39.99|40.22|40.05|40.14|39.97|146
1734403200000|2024-12-17 02:40:00|40.17|40|40.18|40.01|40.2|40.03|40.16|39.99|100
1734403500000|2024-12-17 02:45:00|40.17|40|40.14|39.97|40.2|40.03|40.11|39.94|139
1734403800000|2024-12-17 02:50:00|40.15|39.98|40.07|39.9|40.16|39.99|40.04|39.87|132
1734404100000|2024-12-17 02:55:00|40.06|39.89|40.1|39.93|40.1|39.93|40.05|39.88|101
1734404400000|2024-12-17 03:00:00|40.09|39.92|40.32|40.15|40.35|40.18|40.08|39.91|128
1734404700000|2024-12-17 03:05:00|40.33|40.16|40.25|40.08|40.36|40.19|40.25|40.08|122
1734405000000|2024-12-17 03:10:00|40.24|40.07|40.26|40.09|40.27|40.1|40.19|40.02|119
1734405300000|2024-12-17 03:15:00|40.25|40.08|40.34|40.17|40.36|40.19|40.23|40.06|96
1734405600000|2024-12-17 03:20:00|40.33|40.16|40.31|40.14|40.36|40.19|40.29|40.12|156
1734405900000|2024-12-17 03:25:00|40.3|40.13|40.32|40.15|40.36|40.19|40.3|40.13|97
1734406200000|2024-12-17 03:30:00|40.33|40.16|40.29|40.12|40.33|40.16|40.25|40.08|105
1734406500000|2024-12-17 03:35:00|40.3|40.13|40.3|40.13|40.33|40.16|40.26|40.09|86
1734406800000|2024-12-17 03:40:00|40.31|40.14|40.35|40.18|40.37|40.2|40.29|40.12|118
1734407100000|2024-12-17 03:45:00|40.37|40.2|40.4|40.23|40.42|40.25|40.34|40.17|100
1734407400000|2024-12-17 03:50:00|40.39|40.22|40.37|40.2|40.41|40.24|40.36|40.19|111
1734407700000|2024-12-17 03:55:00|40.38|40.21|40.37|40.2|40.4|40.23|40.33|40.16|180
1734408000000|2024-12-17 04:00:00|40.38|40.21|40.31|40.14|40.39|40.22|40.26|40.09|127
1734408300000|2024-12-17 04:05:00|40.32|40.15|40.26|40.09|40.34|40.17|40.25|40.08|140
1734408600000|2024-12-17 04:10:00|40.27|40.1|40.18|40.01|40.29|40.12|40.18|40.01|71
1734408900000|2024-12-17 04:15:00|40.17|40|40.15|39.98|40.21|40.04|40.11|39.94|124
1734409200000|2024-12-17 04:20:00|40.16|39.99|40.13|39.96|40.18|40.01|40.1|39.93|125
1734409500000|2024-12-17 04:25:00|40.14|39.97|40.1|39.93|40.15|39.98|40.09|39.92|89
1734409800000|2024-12-17 04:30:00|40.09|39.92|40|39.83|40.1|39.93|39.99|39.82|88
1734410100000|2024-12-17 04:35:00|39.99|39.82|39.99|39.82|40|39.83|39.91|39.74|128
1734410400000|2024-12-17 04:40:00|39.95|39.78|39.96|39.79|40|39.83|39.95|39.78|128
1734410700000|2024-12-17 04:45:00|39.97|39.8|40.05|39.88|40.05|39.88|39.96|39.79|119
1734411000000|2024-12-17 04:50:00|40.04|39.87|40.02|39.85|40.12|39.95|40|39.83|156
1734411300000|2024-12-17 04:55:00|40.03|39.86|40.06|39.89|40.07|39.9|39.95|39.78|61
1734411600000|2024-12-17 05:00:00|40.07|39.9|40.01|39.84|40.19|40.02|40.01|39.84|97
1734411900000|2024-12-17 05:05:00|40.02|39.85|39.98|39.81|40.03|39.86|39.94|39.77|85
1734412200000|2024-12-17 05:10:00|39.99|39.82|39.89|39.72|40.01|39.84|39.89|39.72|89
1734412500000|2024-12-17 05:15:00|39.88|39.71|39.75|39.58|39.9|39.73|39.71|39.54|85
1734412800000|2024-12-17 05:20:00|39.74|39.57|39.82|39.65|39.84|39.67|39.7|39.53|136
1734413100000|2024-12-17 05:25:00|39.83|39.66|39.91|39.74|39.92|39.75|39.82|39.65|88
1734413400000|2024-12-17 05:30:00|39.9|39.73|39.95|39.78|40.01|39.84|39.89|39.72|73
1734413700000|2024-12-17 05:35:00|39.94|39.77|39.93|39.76|39.98|39.81|39.9|39.73|112
1734414000000|2024-12-17 05:40:00|39.94|39.77|39.93|39.76|39.97|39.8|39.93|39.76|100
1734414300000|2024-12-17 05:45:00|39.94|39.77|40.01|39.84|40.01|39.84|39.93|39.76|81
1734414600000|2024-12-17 05:50:00|40.02|39.85|40.07|39.9|40.07|39.9|40.02|39.85|56
1734414900000|2024-12-17 05:55:00|40.05|39.88|40.08|39.91|40.12|39.95|40.05|39.88|67
1734415200000|2024-12-17 06:00:00|40.07|39.9|40.08|39.91|40.09|39.92|40.03|39.86|74
1734415500000|2024-12-17 06:05:00|40.09|39.92|40.09|39.92|40.13|39.96|40.04|39.87|126
1734415800000|2024-12-17 06:10:00|40.1|39.93|40.05|39.88|40.11|39.94|40.04|39.87|110
1734416100000|2024-12-17 06:15:00|40.04|39.87|40|39.83|40.07|39.9|39.99|39.82|85
1734416400000|2024-12-17 06:20:00|39.99|39.82|39.96|39.79|40.03|39.86|39.95|39.78|94
1734416700000|2024-12-17 06:25:00|39.97|39.8|39.87|39.7|39.97|39.8|39.87|39.7|82
1734417000000|2024-12-17 06:30:00|39.86|39.69|39.87|39.7|39.91|39.74|39.8|39.63|72
1734417300000|2024-12-17 06:35:00|39.96|39.79|39.87|39.7|39.97|39.8|39.86|39.69|96
1734417600000|2024-12-17 06:40:00|39.86|39.69|39.95|39.78|39.97|39.8|39.86|39.69|127
1734417900000|2024-12-17 06:45:00|39.94|39.77|39.95|39.78|39.97|39.8|39.91|39.74|52
1734418200000|2024-12-17 06:50:00|39.96|39.79|39.98|39.81|39.99|39.82|39.95|39.78|35
1734418500000|2024-12-17 06:55:00|39.99|39.82|40|39.83|40.04|39.87|39.99|39.82|42
1734418800000|2024-12-17 07:00:00|40.01|39.84|40.04|39.87|40.05|39.88|39.98|39.81|135
1734419100000|2024-12-17 07:05:00|40.08|39.91|40.09|39.92|40.16|39.99|40.05|39.88|98
1734419400000|2024-12-17 07:10:00|40.1|39.93|40.08|39.91|40.13|39.96|40.04|39.87|58
1734419700000|2024-12-17 07:15:00|40.07|39.9|40.1|39.93|40.11|39.94|40.01|39.84|56
1734420000000|2024-12-17 07:20:00|40.11|39.94|40.11|39.94|40.12|39.95|40.08|39.91|37
1734420300000|2024-12-17 07:25:00|40.12|39.95|40.12|39.95|40.15|39.98|40.1|39.93|40
1734420600000|2024-12-17 07:30:00|40.11|39.94|40.06|39.89|40.12|39.95|40.04|39.87|88
1734420900000|2024-12-17 07:35:00|40.05|39.88|40.03|39.86|40.07|39.9|40|39.83|89
1734421200000|2024-12-17 07:40:00|40.02|39.85|40.04|39.87|40.06|39.89|40.01|39.84|94
1734421500000|2024-12-17 07:45:00|40.03|39.86|39.9|39.73|40.04|39.87|39.9|39.73|100
1734421800000|2024-12-17 07:50:00|39.91|39.74|39.81|39.64|39.93|39.76|39.76|39.59|84
1734422100000|2024-12-17 07:55:00|39.8|39.63|39.81|39.64|39.82|39.65|39.63|39.46|85
1734422400000|2024-12-17 08:00:00|39.82|39.65|39.88|39.71|39.93|39.76|39.8|39.63|75
1734422700000|2024-12-17 08:05:00|39.87|39.7|39.93|39.76|39.95|39.78|39.87|39.7|51
1734423000000|2024-12-17 08:10:00|39.92|39.75|39.95|39.78|39.96|39.79|39.91|39.74|69
1734423300000|2024-12-17 08:15:00|39.96|39.79|39.97|39.8|39.98|39.81|39.88|39.71|82
1734423600000|2024-12-17 08:20:00|39.96|39.79|39.98|39.81|39.98|39.81|39.94|39.77|33
1734423900000|2024-12-17 08:25:00|39.97|39.8|40.02|39.85|40.04|39.87|39.94|39.77|65
1734424200000|2024-12-17 08:30:00|40.01|39.84|39.97|39.8|40.04|39.87|39.95|39.78|109
1734424500000|2024-12-17 08:35:00|39.98|39.81|40.08|39.91|40.09|39.92|39.97|39.8|86
1734424800000|2024-12-17 08:40:00|40.07|39.9|40.15|39.98|40.15|39.98|40.06|39.89|73
1734425100000|2024-12-17 08:45:00|40.14|39.97|40.08|39.91|40.16|39.99|40.06|39.89|97
1734425400000|2024-12-17 08:50:00|40.07|39.9|40.1|39.93|40.13|39.96|40.04|39.87|87
1734425700000|2024-12-17 08:55:00|40.09|39.92|40|39.83|40.12|39.95|40|39.83|70
1734426000000|2024-12-17 09:00:00|40.01|39.84|40.01|39.84|40.01|39.84|39.9|39.73|45
1734426300000|2024-12-17 09:05:00|40.02|39.85|40.02|39.85|40.09|39.92|40|39.83|80
1734426600000|2024-12-17 09:10:00|40.01|39.84|39.98|39.81|40.03|39.86|39.97|39.8|51
1734426900000|2024-12-17 09:15:00|39.99|39.82|40.08|39.91|40.13|39.96|39.99|39.82|80
1734427200000|2024-12-17 09:20:00|40.07|39.9|40.08|39.91|40.11|39.94|40.02|39.85|132
1734427500000|2024-12-17 09:25:00|40.1|39.93|40.17|40|40.18|40.01|40.08|39.91|129
1734427800000|2024-12-17 09:30:00|40.18|40.01|40.18|40.01|40.25|40.08|40.17|40|118
1734428100000|2024-12-17 09:35:00|40.16|39.99|40.21|40.04|40.22|40.05|40.14|39.97|103
1734428400000|2024-12-17 09:40:00|40.22|40.05|40.27|40.1|40.33|40.16|40.21|40.04|76
1734428700000|2024-12-17 09:45:00|40.28|40.11|40.41|40.24|40.42|40.25|40.28|40.11|93
1734429000000|2024-12-17 09:50:00|40.42|40.25|40.39|40.22|40.44|40.27|40.35|40.18|123
1734429300000|2024-12-17 09:55:00|40.38|40.21|40.34|40.17|40.44|40.27|40.32|40.15|65
1734429600000|2024-12-17 10:00:00|40.35|40.18|40.3|40.13|40.36|40.19|40.25|40.08|88
1734429900000|2024-12-17 10:05:00|40.31|40.14|40.39|40.22|40.44|40.27|40.26|40.09|136
1734430200000|2024-12-17 10:10:00|40.38|40.21|40.41|40.24|40.48|40.31|40.38|40.21|104
1734430500000|2024-12-17 10:15:00|40.4|40.23|40.32|40.15|40.41|40.24|40.3|40.13|191
1734430800000|2024-12-17 10:20:00|40.33|40.16|40.36|40.19|40.39|40.22|40.3|40.13|129
1734431100000|2024-12-17 10:25:00|40.38|40.21|40.44|40.27|40.44|40.27|40.33|40.16|162
1734431400000|2024-12-17 10:30:00|40.42|40.25|40.54|40.37|40.54|40.37|40.31|40.14|163
1734431700000|2024-12-17 10:35:00|40.53|40.36|40.72|40.55|40.77|40.6|40.48|40.31|160
1734432000000|2024-12-17 10:40:00|40.73|40.56|40.51|40.34|40.73|40.56|40.51|40.34|137
1734432300000|2024-12-17 10:45:00|40.52|40.35|40.55|40.38|40.58|40.41|40.45|40.28|129
1734432600000|2024-12-17 10:50:00|40.54|40.37|40.57|40.4|40.59|40.42|40.54|40.37|104
1734432900000|2024-12-17 10:55:00|40.56|40.39|40.58|40.41|40.59|40.42|40.55|40.38|85
1734433200000|2024-12-17 11:00:00|40.59|40.42|40.5|40.33|40.62|40.45|40.46|40.29|122
1734433500000|2024-12-17 11:05:00|40.51|40.34|40.55|40.38|40.57|40.4|40.49|40.32|125
1734433800000|2024-12-17 11:10:00|40.54|40.37|40.69|40.52|40.69|40.52|40.54|40.37|80
1734434100000|2024-12-17 11:15:00|40.68|40.51|40.54|40.37|40.7|40.53|40.54|40.37|105
1734434400000|2024-12-17 11:20:00|40.55|40.38|40.65|40.48|40.65|40.48|40.51|40.34|73
1734434700000|2024-12-17 11:25:00|40.6|40.43|40.69|40.52|40.7|40.53|40.59|40.42|139
1734435000000|2024-12-17 11:30:00|40.68|40.51|40.75|40.58|40.76|40.59|40.63|40.46|115
1734435300000|2024-12-17 11:35:00|40.74|40.57|40.7|40.53|40.75|40.58|40.63|40.46|108
1734435600000|2024-12-17 11:40:00|40.71|40.54|40.62|40.45|40.73|40.56|40.59|40.42|100
1734435900000|2024-12-17 11:45:00|40.63|40.46|40.46|40.29|40.64|40.47|40.41|40.24|123
1734436200000|2024-12-17 11:50:00|40.48|40.31|40.49|40.32|40.49|40.32|40.39|40.22|155
1734436500000|2024-12-17 11:55:00|40.48|40.31|40.48|40.31|40.52|40.35|40.45|40.28|116
1734436800000|2024-12-17 12:00:00|40.47|40.3|40.49|40.32|40.56|40.39|40.44|40.27|106
1734437100000|2024-12-17 12:05:00|40.5|40.33|40.34|40.17|40.54|40.37|40.33|40.16|134
1734437400000|2024-12-17 12:10:00|40.35|40.18|40.37|40.2|40.39|40.22|40.29|40.12|101
1734437700000|2024-12-17 12:15:00|40.38|40.21|40.45|40.28|40.48|40.31|40.35|40.18|140
1734438000000|2024-12-17 12:20:00|40.46|40.29|40.44|40.27|40.49|40.32|40.39|40.22|107
1734438300000|2024-12-17 12:25:00|40.43|40.26|40.54|40.37|40.54|40.37|40.42|40.25|99
1734438600000|2024-12-17 12:30:00|40.56|40.39|40.67|40.5|40.7|40.53|40.56|40.39|79
1734438900000|2024-12-17 12:35:00|40.68|40.51|40.62|40.45|40.69|40.52|40.61|40.44|98
1734439200000|2024-12-17 12:40:00|40.61|40.44|40.63|40.46|40.66|40.49|40.61|40.44|79
1734439500000|2024-12-17 12:45:00|40.62|40.45|40.66|40.49|40.67|40.5|40.61|40.44|67
1734439800000|2024-12-17 12:50:00|40.67|40.5|40.63|40.46|40.71|40.54|40.63|40.46|111
1734440100000|2024-12-17 12:55:00|40.64|40.47|40.64|40.47|40.68|40.51|40.61|40.44|74
1734440400000|2024-12-17 13:00:00|40.65|40.48|40.57|40.4|40.66|40.49|40.55|40.38|81
1734440700000|2024-12-17 13:05:00|40.56|40.39|40.55|40.38|40.62|40.45|40.55|40.38|73
1734441000000|2024-12-17 13:10:00|40.54|40.37|40.52|40.35|40.55|40.38|40.48|40.31|114
1734441300000|2024-12-17 13:15:00|40.5|40.33|40.63|40.46|40.66|40.49|40.47|40.3|111
1734441600000|2024-12-17 13:20:00|40.64|40.47|40.63|40.46|40.66|40.49|40.61|40.44|79
1734441900000|2024-12-17 13:25:00|40.64|40.47|40.63|40.46|40.7|40.53|40.61|40.44|106
1734442200000|2024-12-17 13:30:00|40.62|40.45|40.64|40.47|40.71|40.54|40.61|40.44|77
1734442500000|2024-12-17 13:35:00|40.65|40.48|40.69|40.52|40.71|40.54|40.63|40.46|131
1734442800000|2024-12-17 13:40:00|40.7|40.53|40.76|40.59|40.77|40.6|40.65|40.48|83
1734443100000|2024-12-17 13:45:00|40.77|40.6|40.92|40.75|40.92|40.75|40.7|40.53|94
1734443400000|2024-12-17 13:50:00|40.93|40.76|40.93|40.76|41.07|40.9|40.91|40.74|134
1734443700000|2024-12-17 13:55:00|40.94|40.77|41.03|40.86|41.06|40.89|40.88|40.71|150
1734444000000|2024-12-17 14:00:00|41.02|40.85|40.82|40.65|41.02|40.85|40.73|40.56|187
1734444300000|2024-12-17 14:05:00|40.81|40.64|40.88|40.71|40.91|40.74|40.78|40.61|189
1734444600000|2024-12-17 14:10:00|40.89|40.72|40.75|40.58|40.89|40.72|40.72|40.55|162
1734444900000|2024-12-17 14:15:00|40.81|40.64|40.71|40.54|40.83|40.66|40.65|40.48|79
1734445200000|2024-12-17 14:20:00|40.7|40.53|40.8|40.63|40.83|40.66|40.7|40.53|78
1734445500000|2024-12-17 14:25:00|40.79|40.62|40.72|40.55|40.82|40.65|40.67|40.5|79
1734445800000|2024-12-17 14:30:00|40.73|40.56|40.5|40.33|40.8|40.63|40.49|40.32|161
1734446100000|2024-12-17 14:35:00|40.51|40.34|40.39|40.22|40.52|40.35|40.26|40.09|140
1734446400000|2024-12-17 14:40:00|40.38|40.21|40.54|40.37|40.59|40.42|40.24|40.07|130
1734446700000|2024-12-17 14:45:00|40.51|40.34|40.56|40.39|40.61|40.44|40.49|40.32|150
1734447000000|2024-12-17 14:50:00|40.55|40.38|40.57|40.4|40.69|40.52|40.5|40.33|148
1734447300000|2024-12-17 14:55:00|40.58|40.41|40.69|40.52|40.73|40.56|40.52|40.35|109
1734447600000|2024-12-17 15:00:00|40.68|40.51|40.38|40.21|40.69|40.52|40.37|40.2|151
1734447900000|2024-12-17 15:05:00|40.39|40.22|40.43|40.26|40.5|40.33|40.34|40.17|172
1734448200000|2024-12-17 15:10:00|40.42|40.25|40.06|39.89|40.42|40.25|40.02|39.85|171
1734448500000|2024-12-17 15:15:00|40.09|39.92|39.88|39.71|40.09|39.92|39.86|39.69|183
1734448800000|2024-12-17 15:20:00|39.89|39.72|39.69|39.52|39.97|39.8|39.68|39.51|164
1734449100000|2024-12-17 15:25:00|39.71|39.54|39.73|39.56|39.85|39.68|39.7|39.53|150
1734449400000|2024-12-17 15:30:00|39.72|39.55|39.77|39.6|39.89|39.72|39.72|39.55|169
1734449700000|2024-12-17 15:35:00|39.76|39.59|39.91|39.74|40.02|39.85|39.66|39.49|136
1734450000000|2024-12-17 15:40:00|39.9|39.73|39.99|39.82|40.02|39.85|39.88|39.71|93
1734450300000|2024-12-17 15:45:00|39.95|39.78|39.9|39.73|39.98|39.81|39.89|39.72|155
1734450600000|2024-12-17 15:50:00|39.91|39.74|39.73|39.56|39.92|39.75|39.73|39.56|167
1734450900000|2024-12-17 15:55:00|39.72|39.55|39.91|39.74|39.93|39.76|39.72|39.55|120
1734451200000|2024-12-17 16:00:00|39.86|39.69|39.87|39.7|39.87|39.7|39.66|39.49|131
1734451500000|2024-12-17 16:05:00|39.86|39.69|40.14|39.97|40.14|39.97|39.84|39.67|164
1734451800000|2024-12-17 16:10:00|40.13|39.96|40.31|40.14|40.33|40.16|40.06|39.89|156
1734452100000|2024-12-17 16:15:00|40.3|40.13|40.13|39.96|40.41|40.24|40.1|39.93|172
1734452400000|2024-12-17 16:20:00|40.14|39.97|40.08|39.91|40.26|40.09|40.04|39.87|160
1734452700000|2024-12-17 16:25:00|40.07|39.9|40.05|39.88|40.12|39.95|40.02|39.85|145
1734453000000|2024-12-17 16:30:00|40.06|39.89|40.03|39.86|40.14|39.97|40.03|39.86|132
1734453300000|2024-12-17 16:35:00|40.04|39.87|40.16|39.99|40.19|40.02|40.03|39.86|136
1734453600000|2024-12-17 16:40:00|40.17|40|40.03|39.86|40.18|40.01|39.97|39.8|119
1734453900000|2024-12-17 16:45:00|40.02|39.85|40.1|39.93|40.12|39.95|39.97|39.8|134
1734454200000|2024-12-17 16:50:00|40.09|39.92|40.12|39.95|40.14|39.97|40.06|39.89|106
1734454500000|2024-12-17 16:55:00|40.08|39.91|40.18|40.01|40.18|40.01|40.07|39.9|117
1734454800000|2024-12-17 17:00:00|40.19|40.02|40.15|39.98|40.21|40.04|40.09|39.92|134
1734455100000|2024-12-17 17:05:00|40.12|39.95|40.29|40.12|40.29|40.12|40.12|39.95|118
1734455400000|2024-12-17 17:10:00|40.28|40.11|40.16|39.99|40.29|40.12|40.14|39.97|145
1734455700000|2024-12-17 17:15:00|40.15|39.98|40.12|39.95|40.16|39.99|40.06|39.89|171
1734456000000|2024-12-17 17:20:00|40.11|39.94|40.17|40|40.22|40.05|40.1|39.93|155
1734456300000|2024-12-17 17:25:00|40.18|40.01|40.26|40.09|40.27|40.1|40.12|39.95|141
1734456600000|2024-12-17 17:30:00|40.25|40.08|40.22|40.05|40.27|40.1|40.15|39.98|101
1734456900000|2024-12-17 17:35:00|40.21|40.04|40.2|40.03|40.25|40.08|40.16|39.99|106
1734457200000|2024-12-17 17:40:00|40.19|40.02|40.27|40.1|40.31|40.14|40.19|40.02|49
1734457500000|2024-12-17 17:45:00|40.26|40.09|40.31|40.14|40.35|40.18|40.26|40.09|83
1734457800000|2024-12-17 17:50:00|40.32|40.15|40.31|40.14|40.33|40.16|40.25|40.08|66
1734458100000|2024-12-17 17:55:00|40.32|40.15|40.33|40.16|40.36|40.19|40.32|40.15|72
1734458400000|2024-12-17 18:00:00|40.34|40.17|40.38|40.21|40.42|40.25|40.27|40.1|76
1734458700000|2024-12-17 18:05:00|40.37|40.2|40.37|40.2|40.39|40.22|40.32|40.15|73
1734459000000|2024-12-17 18:10:00|40.36|40.19|40.33|40.16|40.38|40.21|40.31|40.14|49
1734459300000|2024-12-17 18:15:00|40.32|40.15|40.25|40.08|40.38|40.21|40.2|40.03|63
1734459600000|2024-12-17 18:20:00|40.24|40.07|40.15|39.98|40.24|40.07|40.09|39.92|97
1734459900000|2024-12-17 18:25:00|40.14|39.97|40.05|39.88|40.19|40.02|40.03|39.86|82
1734460200000|2024-12-17 18:30:00|40.06|39.89|40.13|39.96|40.15|39.98|40.05|39.88|127
1734460500000|2024-12-17 18:35:00|40.12|39.95|40.18|40.01|40.19|40.02|40.12|39.95|70
1734460800000|2024-12-17 18:40:00|40.19|40.02|40.12|39.95|40.19|40.02|40.11|39.94|94
1734461100000|2024-12-17 18:45:00|40.11|39.94|39.98|39.81|40.12|39.95|39.97|39.8|88
1734461400000|2024-12-17 18:50:00|39.99|39.82|39.87|39.7|40.02|39.85|39.87|39.7|95
1734461700000|2024-12-17 18:55:00|39.88|39.71|39.88|39.71|39.92|39.75|39.84|39.67|100
1734462000000|2024-12-17 19:00:00|39.89|39.72|39.85|39.68|39.95|39.78|39.85|39.68|119
1734462300000|2024-12-17 19:05:00|39.84|39.67|39.76|39.59|39.88|39.71|39.74|39.57|105
1734462600000|2024-12-17 19:10:00|39.77|39.6|39.94|39.77|39.94|39.77|39.76|39.59|94
1734462900000|2024-12-17 19:15:00|39.93|39.76|39.96|39.79|39.97|39.8|39.88|39.71|119
1734463200000|2024-12-17 19:20:00|39.97|39.8|40.01|39.84|40.02|39.85|39.9|39.73|73
1734463500000|2024-12-17 19:25:00|40|39.83|40.02|39.85|40.08|39.91|39.99|39.82|72
1734463800000|2024-12-17 19:30:00|40.01|39.84|39.98|39.81|40.01|39.84|39.94|39.77|86
1734464100000|2024-12-17 19:35:00|39.97|39.8|39.98|39.81|40|39.83|39.88|39.71|103
1734464400000|2024-12-17 19:40:00|39.99|39.82|39.99|39.82|40.01|39.84|39.94|39.77|73
1734464700000|2024-12-17 19:45:00|40|39.83|40|39.83|40.05|39.88|39.96|39.79|102
1734465000000|2024-12-17 19:50:00|40.04|39.87|39.97|39.8|40.05|39.88|39.96|39.79|92
1734465300000|2024-12-17 19:55:00|39.96|39.79|39.99|39.82|40|39.83|39.95|39.78|64
1734465600000|2024-12-17 20:00:00|40.02|39.85|40.05|39.88|40.1|39.93|40.01|39.84|74
1734465900000|2024-12-17 20:05:00|40.06|39.89|39.95|39.78|40.06|39.89|39.89|39.72|87
1734466200000|2024-12-17 20:10:00|39.94|39.77|39.95|39.78|39.97|39.8|39.91|39.74|86
1734466500000|2024-12-17 20:15:00|39.96|39.79|40|39.83|40.03|39.86|39.91|39.74|99
1734466800000|2024-12-17 20:20:00|39.99|39.82|39.99|39.82|40.01|39.84|39.95|39.78|93
1734467100000|2024-12-17 20:25:00|40|39.83|40.06|39.89|40.08|39.91|39.98|39.81|58
1734467400000|2024-12-17 20:30:00|40.07|39.9|40.24|40.07|40.24|40.07|40.03|39.86|111
1734467700000|2024-12-17 20:35:00|40.23|40.06|40.19|40.02|40.24|40.07|40.18|40.01|118
1734468000000|2024-12-17 20:40:00|40.2|40.03|40.17|40|40.22|40.05|40.16|39.99|68
1734468300000|2024-12-17 20:45:00|40.16|39.99|40.19|40.02|40.22|40.05|40.16|39.99|67
1734468600000|2024-12-17 20:50:00|40.2|40.03|40.19|40.02|40.22|40.05|40.18|40.01|56
1734468900000|2024-12-17 20:55:00|40.18|40.01|40.03|39.86|40.19|40.02|39.99|39.82|62
1734469200000|2024-12-17 21:00:00|40.04|39.87|39.88|39.71|40.04|39.87|39.88|39.71|79
1734469500000|2024-12-17 21:05:00|39.89|39.72|39.86|39.69|39.9|39.73|39.84|39.67|114
1734469800000|2024-12-17 21:10:00|39.87|39.7|40.03|39.86|40.03|39.86|39.87|39.7|101
1734470100000|2024-12-17 21:15:00|40.04|39.87|40.08|39.91|40.12|39.95|40.03|39.86|68
1734470400000|2024-12-17 21:20:00|40.07|39.9|40.12|39.95|40.14|39.97|40.06|39.89|60
1734470700000|2024-12-17 21:25:00|40.11|39.94|40.07|39.9|40.13|39.96|40.06|39.89|110
1734471000000|2024-12-17 21:30:00|40.08|39.91|40.02|39.85|40.08|39.91|39.97|39.8|124
1734471300000|2024-12-17 21:35:00|40.03|39.86|40.07|39.9|40.1|39.93|40.02|39.85|120
1734471600000|2024-12-17 21:40:00|40.06|39.89|39.99|39.82|40.07|39.9|39.96|39.79|53
1734471900000|2024-12-17 21:45:00|40.03|39.86|40|39.83|40.06|39.89|39.97|39.8|25
1734472200000|2024-12-17 21:50:00|39.99|39.82|40.11|39.94|40.12|39.95|39.97|39.8|29
1734472500000|2024-12-17 21:55:00|40.12|39.95|40.08|39.91|40.15|39.98|40.06|39.89|39
1734472800000|2024-12-17 22:00:00|40.07|39.9|40.08|39.91|40.09|39.92|40.01|39.84|116
1734473100000|2024-12-17 22:05:00|40.07|39.9|40|39.83|40.1|39.93|39.97|39.8|112
1734473400000|2024-12-17 22:10:00|39.99|39.82|39.86|39.69|40|39.83|39.85|39.68|116
1734473700000|2024-12-17 22:15:00|39.85|39.68|39.9|39.73|39.95|39.78|39.84|39.67|155
1734474000000|2024-12-17 22:20:00|39.91|39.74|39.77|39.6|39.94|39.77|39.76|39.59|101
1734474300000|2024-12-17 22:25:00|39.78|39.61|39.9|39.73|39.92|39.75|39.76|39.59|94
1734474600000|2024-12-17 22:30:00|39.91|39.74|39.94|39.77|39.97|39.8|39.89|39.72|101
1734474900000|2024-12-17 22:35:00|39.93|39.76|39.76|39.59|39.95|39.78|39.76|39.59|70
1734475200000|2024-12-17 22:40:00|39.78|39.61|39.68|39.51|39.78|39.61|39.68|39.51|65
1734475500000|2024-12-17 22:45:00|39.69|39.52|39.73|39.56|39.74|39.57|39.56|39.39|89
1734475800000|2024-12-17 22:50:00|39.74|39.57|39.54|39.37|39.74|39.57|39.54|39.37|55
1734476100000|2024-12-17 22:55:00|39.55|39.38|39.58|39.41|39.65|39.48|39.52|39.35|105
1734476400000|2024-12-17 23:00:00|39.53|39.36|39.32|39.15|39.53|39.36|39.29|39.12|111
1734476700000|2024-12-17 23:05:00|39.31|39.14|39.17|39|39.49|39.32|39.16|38.99|193
1734477000000|2024-12-17 23:10:00|39.18|39.01|39.24|39.07|39.28|39.11|39.16|38.99|143
1734477300000|2024-12-17 23:15:00|39.25|39.08|39.43|39.26|39.43|39.26|39.19|39.02|172
1734477600000|2024-12-17 23:20:00|39.44|39.27|39.52|39.35|39.52|39.35|39.38|39.21|98
1734477900000|2024-12-17 23:25:00|39.51|39.34|39.45|39.28|39.53|39.36|39.38|39.21|110
1734478200000|2024-12-17 23:30:00|39.44|39.27|39.37|39.2|39.49|39.32|39.32|39.15|104
1734478500000|2024-12-17 23:35:00|39.36|39.19|39.38|39.21|39.5|39.33|39.27|39.1|172
1734478800000|2024-12-17 23:40:00|39.39|39.22|39.51|39.34|39.53|39.36|39.39|39.22|90
1734479100000|2024-12-17 23:45:00|39.52|39.35|39.45|39.28|39.56|39.39|39.39|39.22|157
1734479400000|2024-12-17 23:50:00|39.46|39.29|39.45|39.28|39.49|39.32|39.42|39.25|124
1734479700000|2024-12-17 23:55:00|39.44|39.27|39.46|39.29|39.54|39.37|39.37|39.2|123
1734480000000|2024-12-18 00:00:00|39.45|39.28|39.37|39.2|39.47|39.3|39.35|39.18|122
1734480300000|2024-12-18 00:05:00|39.36|39.19|39.63|39.46|39.63|39.46|39.36|39.19|128
1734480600000|2024-12-18 00:10:00|39.62|39.45|39.62|39.45|39.65|39.48|39.54|39.37|79
1734480900000|2024-12-18 00:15:00|39.63|39.46|39.53|39.36|39.66|39.49|39.49|39.32|112
1734481200000|2024-12-18 00:20:00|39.52|39.35|39.36|39.19|39.53|39.36|39.35|39.18|129
1734481500000|2024-12-18 00:25:00|39.35|39.18|39.32|39.15|39.4|39.23|39.27|39.1|107
1734481800000|2024-12-18 00:30:00|39.31|39.14|39.18|39.01|39.32|39.15|39.1|38.93|175
1734482100000|2024-12-18 00:35:00|39.19|39.02|39.07|38.9|39.2|39.03|39.02|38.85|133
1734482400000|2024-12-18 00:40:00|39.06|38.89|39.34|39.17|39.34|39.17|39.06|38.89|118
1734482700000|2024-12-18 00:45:00|39.29|39.12|39.44|39.27|39.44|39.27|39.27|39.1|139
1734483000000|2024-12-18 00:50:00|39.43|39.26|39.45|39.28|39.54|39.37|39.42|39.25|97
1734483300000|2024-12-18 00:55:00|39.44|39.27|39.4|39.23|39.45|39.28|39.37|39.2|87
1734483600000|2024-12-18 01:00:00|39.44|39.27|39.57|39.4|39.63|39.46|39.41|39.24|78
1734483900000|2024-12-18 01:05:00|39.59|39.42|39.54|39.37|39.62|39.45|39.51|39.34|71
1734484200000|2024-12-18 01:10:00|39.53|39.36|39.58|39.41|39.6|39.43|39.51|39.34|90
1734484500000|2024-12-18 01:15:00|39.56|39.39|39.61|39.44|39.68|39.51|39.55|39.38|89
1734484800000|2024-12-18 01:20:00|39.6|39.43|39.56|39.39|39.64|39.47|39.53|39.36|65
1734485100000|2024-12-18 01:25:00|39.57|39.4|39.59|39.42|39.65|39.48|39.56|39.39|45
1734485400000|2024-12-18 01:30:00|39.58|39.41|39.58|39.41|39.67|39.5|39.56|39.39|70
1734485700000|2024-12-18 01:35:00|39.57|39.4|39.44|39.27|39.65|39.48|39.43|39.26|109
1734486000000|2024-12-18 01:40:00|39.45|39.28|39.4|39.23|39.48|39.31|39.33|39.16|96
1734486300000|2024-12-18 01:45:00|39.35|39.18|39.26|39.09|39.42|39.25|39.26|39.09|103
1734486600000|2024-12-18 01:50:00|39.27|39.1|39.06|38.89|39.27|39.1|39|38.83|183
1734486900000|2024-12-18 01:55:00|39.05|38.88|39|38.83|39.07|38.9|38.89|38.72|228
1734487200000|2024-12-18 02:00:00|38.99|38.82|39.07|38.9|39.14|38.97|38.89|38.72|179
1734487500000|2024-12-18 02:05:00|39.06|38.89|39.23|39.06|39.35|39.18|39.04|38.87|188
1734487800000|2024-12-18 02:10:00|39.2|39.03|39.23|39.06|39.31|39.14|39.19|39.02|118
1734488100000|2024-12-18 02:15:00|39.27|39.1|39.33|39.16|39.34|39.17|39.24|39.07|92
1734488400000|2024-12-18 02:20:00|39.31|39.14|39.28|39.11|39.32|39.15|39.26|39.09|29
1734488700000|2024-12-18 02:25:00|39.29|39.12|39.34|39.17|39.36|39.19|39.26|39.09|88
1734489000000|2024-12-18 02:30:00|39.29|39.12|39.35|39.18|39.37|39.2|39.24|39.07|142
1734489300000|2024-12-18 02:35:00|39.34|39.17|39.34|39.17|39.38|39.21|39.29|39.12|109
1734489600000|2024-12-18 02:40:00|39.33|39.16|39.27|39.1|39.35|39.18|39.25|39.08|62
1734489900000|2024-12-18 02:45:00|39.28|39.11|39.25|39.08|39.35|39.18|39.23|39.06|61
1734490200000|2024-12-18 02:50:00|39.24|39.07|39.28|39.11|39.29|39.12|39.21|39.04|144
1734490500000|2024-12-18 02:55:00|39.27|39.1|39.31|39.14|39.33|39.16|39.27|39.1|91
1734490800000|2024-12-18 03:00:00|39.32|39.15|39.36|39.19|39.36|39.19|39.26|39.09|83
1734491100000|2024-12-18 03:05:00|39.38|39.21|39.15|38.98|39.39|39.22|39.14|38.97|110
1734491400000|2024-12-18 03:10:00|39.16|38.99|39.11|38.94|39.23|39.06|39.08|38.91|144
1734491700000|2024-12-18 03:15:00|39.12|38.95|39.19|39.02|39.19|39.02|39.09|38.92|142
1734492000000|2024-12-18 03:20:00|39.18|39.01|39.23|39.06|39.27|39.1|39.18|39.01|112
1734492300000|2024-12-18 03:25:00|39.22|39.05|39.19|39.02|39.23|39.06|39.15|38.98|94
1734492600000|2024-12-18 03:30:00|39.17|39|39.09|38.92|39.17|39|39.06|38.89|97
1734492900000|2024-12-18 03:35:00|39.08|38.91|39.1|38.93|39.22|39.05|39.08|38.91|94
1734493200000|2024-12-18 03:40:00|39.11|38.94|39.03|38.86|39.13|38.96|39.02|38.85|101
1734493500000|2024-12-18 03:45:00|39.04|38.87|38.97|38.8|39.05|38.88|38.96|38.79|129
1734493800000|2024-12-18 03:50:00|38.96|38.79|39.09|38.92|39.09|38.92|38.96|38.79|100
1734494100000|2024-12-18 03:55:00|39.1|38.93|39.05|38.88|39.12|38.95|39.04|38.87|58
1734494400000|2024-12-18 04:00:00|39.02|38.85|38.84|38.67|39.04|38.87|38.83|38.66|129
1734494700000|2024-12-18 04:05:00|38.83|38.66|38.88|38.71|38.9|38.73|38.8|38.63|133
1734495000000|2024-12-18 04:10:00|38.89|38.72|38.86|38.69|38.94|38.77|38.86|38.69|112
1734495300000|2024-12-18 04:15:00|38.9|38.73|38.96|38.79|39.04|38.87|38.89|38.72|65
1734495600000|2024-12-18 04:20:00|38.95|38.78|38.54|38.37|38.95|38.78|38.5|38.33|145
1734495900000|2024-12-18 04:25:00|38.52|38.35|38.53|38.36|38.56|38.39|38.26|38.09|213
1734496200000|2024-12-18 04:30:00|38.52|38.35|38.35|38.18|38.56|38.39|38.26|38.09|155
1734496500000|2024-12-18 04:35:00|38.36|38.19|38.2|38.03|38.37|38.2|38.2|38.03|132
1734496800000|2024-12-18 04:40:00|38.22|38.05|38.52|38.35|38.52|38.35|38.15|37.98|123
1734497100000|2024-12-18 04:45:00|38.41|38.24|38.29|38.12|38.47|38.3|38.22|38.05|186
1734497400000|2024-12-18 04:50:00|38.3|38.13|38.4|38.23|38.41|38.24|38.24|38.07|196
1734497700000|2024-12-18 04:55:00|38.42|38.25|38.51|38.34|38.54|38.37|38.39|38.22|126
1734498000000|2024-12-18 05:00:00|38.5|38.33|38.54|38.37|38.57|38.4|38.48|38.31|164
1734498300000|2024-12-18 05:05:00|38.53|38.36|38.44|38.27|38.59|38.42|38.41|38.24|183
1734498600000|2024-12-18 05:10:00|38.43|38.26|38.59|38.42|38.6|38.43|38.41|38.24|138
1734498900000|2024-12-18 05:15:00|38.58|38.41|38.57|38.4|38.66|38.49|38.55|38.38|120
1734499200000|2024-12-18 05:20:00|38.58|38.41|38.73|38.56|38.83|38.66|38.54|38.37|122
1734499500000|2024-12-18 05:25:00|38.74|38.57|38.73|38.56|38.78|38.61|38.71|38.54|84
1734499800000|2024-12-18 05:30:00|38.72|38.55|38.75|38.58|38.76|38.59|38.68|38.51|75
1734500100000|2024-12-18 05:35:00|38.74|38.57|38.78|38.61|38.79|38.62|38.73|38.56|83
1734500400000|2024-12-18 05:40:00|38.76|38.59|38.62|38.45|38.79|38.62|38.56|38.39|129
1734500700000|2024-12-18 05:45:00|38.61|38.44|38.52|38.35|38.68|38.51|38.49|38.32|132
1734501000000|2024-12-18 05:50:00|38.51|38.34|38.44|38.27|38.51|38.34|38.38|38.21|129
1734501300000|2024-12-18 05:55:00|38.45|38.28|38.49|38.32|38.5|38.33|38.38|38.21|98
1734501600000|2024-12-18 06:00:00|38.48|38.31|38.49|38.32|38.51|38.34|38.38|38.21|131
1734501900000|2024-12-18 06:05:00|38.5|38.33|38.5|38.33|38.54|38.37|38.46|38.29|81
1734502200000|2024-12-18 06:10:00|38.51|38.34|38.57|38.4|38.57|38.4|38.42|38.25|68
1734502500000|2024-12-18 06:15:00|38.56|38.39|38.51|38.34|38.61|38.44|38.49|38.32|67
1734502800000|2024-12-18 06:20:00|38.5|38.33|38.58|38.41|38.61|38.44|38.47|38.3|83
1734503100000|2024-12-18 06:25:00|38.59|38.42|38.39|38.22|38.61|38.44|38.37|38.2|92
1734503400000|2024-12-18 06:30:00|38.43|38.26|38.25|38.08|38.45|38.28|38.24|38.07|85
1734503700000|2024-12-18 06:35:00|38.26|38.09|38.27|38.1|38.28|38.11|38.14|37.97|120
1734504000000|2024-12-18 06:40:00|38.26|38.09|38.01|37.84|38.26|38.09|37.92|37.75|152
1734504300000|2024-12-18 06:45:00|38|37.83|38.21|38.04|38.22|38.05|37.92|37.75|171
1734504600000|2024-12-18 06:50:00|38.2|38.03|38.35|38.18|38.35|38.18|38.19|38.02|70
1734504900000|2024-12-18 06:55:00|38.36|38.19|38.38|38.21|38.4|38.23|38.34|38.17|55
1734505200000|2024-12-18 07:00:00|38.36|38.19|38.34|38.17|38.36|38.19|38.27|38.1|140
1734505500000|2024-12-18 07:05:00|38.35|38.18|38.53|38.36|38.53|38.36|38.32|38.15|117
1734505800000|2024-12-18 07:10:00|38.52|38.35|38.51|38.34|38.55|38.38|38.48|38.31|140
1734506100000|2024-12-18 07:15:00|38.5|38.33|38.47|38.3|38.51|38.34|38.45|38.28|102
1734506400000|2024-12-18 07:20:00|38.48|38.31|38.52|38.35|38.56|38.39|38.47|38.3|67
1734506700000|2024-12-18 07:25:00|38.51|38.34|38.53|38.36|38.54|38.37|38.5|38.33|171
1734507000000|2024-12-18 07:30:00|38.51|38.34|38.41|38.24|38.53|38.36|38.41|38.24|115
1734507300000|2024-12-18 07:35:00|38.4|38.23|38.4|38.23|38.43|38.26|38.35|38.18|90
1734507600000|2024-12-18 07:40:00|38.44|38.27|38.51|38.34|38.54|38.37|38.44|38.27|67
1734507900000|2024-12-18 07:45:00|38.5|38.33|38.47|38.3|38.53|38.36|38.46|38.29|64
1734508200000|2024-12-18 07:50:00|38.48|38.31|38.42|38.25|38.51|38.34|38.42|38.25|53
1734508500000|2024-12-18 07:55:00|38.43|38.26|38.45|38.28|38.48|38.31|38.42|38.25|71
1734508800000|2024-12-18 08:00:00|38.44|38.27|38.45|38.28|38.46|38.29|38.38|38.21|93
1734509100000|2024-12-18 08:05:00|38.46|38.29|38.53|38.36|38.55|38.38|38.45|38.28|53
1734509400000|2024-12-18 08:10:00|38.54|38.37|38.53|38.36|38.55|38.38|38.49|38.32|55
1734509700000|2024-12-18 08:15:00|38.52|38.35|38.44|38.27|38.52|38.35|38.42|38.25|85
1734510000000|2024-12-18 08:20:00|38.43|38.26|38.43|38.26|38.49|38.32|38.39|38.22|82
1734510300000|2024-12-18 08:25:00|38.44|38.27|38.39|38.22|38.44|38.27|38.38|38.21|52
1734510600000|2024-12-18 08:30:00|38.38|38.21|38.47|38.3|38.47|38.3|38.3|38.13|117
1734510900000|2024-12-18 08:35:00|38.42|38.25|38.52|38.35|38.54|38.37|38.42|38.25|79
1734511200000|2024-12-18 08:40:00|38.51|38.34|38.38|38.21|38.52|38.35|38.37|38.2|46
1734511500000|2024-12-18 08:45:00|38.39|38.22|38.48|38.31|38.49|38.32|38.38|38.21|156
1734511800000|2024-12-18 08:50:00|38.47|38.3|38.47|38.3|38.5|38.33|38.44|38.27|70
1734512100000|2024-12-18 08:55:00|38.48|38.31|38.49|38.32|38.49|38.32|38.45|38.28|52
1734512400000|2024-12-18 09:00:00|38.51|38.34|38.64|38.47|38.64|38.47|38.5|38.33|39
1734512700000|2024-12-18 09:05:00|38.63|38.46|38.68|38.51|38.72|38.55|38.62|38.45|52
1734513000000|2024-12-18 09:10:00|38.69|38.52|38.7|38.53|38.74|38.57|38.69|38.52|60
1734513300000|2024-12-18 09:15:00|38.68|38.51|38.66|38.49|38.69|38.52|38.64|38.47|61
1734513600000|2024-12-18 09:20:00|38.65|38.48|38.79|38.62|38.79|38.62|38.65|38.48|92
1734513900000|2024-12-18 09:25:00|38.78|38.61|38.72|38.55|38.78|38.61|38.71|38.54|107
1734514200000|2024-12-18 09:30:00|38.74|38.57|38.84|38.67|38.86|38.69|38.74|38.57|34
1734514500000|2024-12-18 09:35:00|38.85|38.68|38.8|38.63|38.85|38.68|38.78|38.61|52
1734514800000|2024-12-18 09:40:00|38.79|38.62|38.8|38.63|38.81|38.64|38.76|38.59|30
1734515100000|2024-12-18 09:45:00|38.81|38.64|38.81|38.64|38.83|38.66|38.79|38.62|27
1734515400000|2024-12-18 09:50:00|38.82|38.65|38.78|38.61|38.84|38.67|38.78|38.61|37
1734515700000|2024-12-18 09:55:00|38.79|38.62|38.77|38.6|38.8|38.63|38.76|38.59|23
1734516000000|2024-12-18 10:00:00|38.76|38.59|38.75|38.58|38.8|38.63|38.71|38.54|64
1734516300000|2024-12-18 10:05:00|38.74|38.57|38.79|38.62|38.8|38.63|38.72|38.55|51
1734516600000|2024-12-18 10:10:00|38.8|38.63|38.81|38.64|38.86|38.69|38.79|38.62|34
1734516900000|2024-12-18 10:15:00|38.8|38.63|38.68|38.51|38.8|38.63|38.68|38.51|50
1734517200000|2024-12-18 10:20:00|38.67|38.5|38.69|38.52|38.71|38.54|38.63|38.46|51
1734517500000|2024-12-18 10:25:00|38.7|38.53|38.73|38.56|38.73|38.56|38.69|38.52|37
1734517800000|2024-12-18 10:30:00|38.72|38.55|38.71|38.54|38.73|38.56|38.66|38.49|77
1734518100000|2024-12-18 10:35:00|38.7|38.53|38.69|38.52|38.73|38.56|38.63|38.46|92
1734518400000|2024-12-18 10:40:00|38.7|38.53|38.78|38.61|38.78|38.61|38.7|38.53|30
1734518700000|2024-12-18 10:45:00|38.81|38.64|38.89|38.72|38.9|38.73|38.78|38.61|45
1734519000000|2024-12-18 10:50:00|38.88|38.71|38.87|38.7|38.9|38.73|38.86|38.69|28
1734519300000|2024-12-18 10:55:00|38.88|38.71|38.85|38.68|38.89|38.72|38.83|38.66|30
1734519600000|2024-12-18 11:00:00|38.84|38.67|38.92|38.75|38.92|38.75|38.84|38.67|35
1734519900000|2024-12-18 11:05:00|38.91|38.74|38.95|38.78|38.98|38.81|38.91|38.74|35
1734520200000|2024-12-18 11:10:00|38.96|38.79|38.94|38.77|38.98|38.81|38.93|38.76|19
1734520500000|2024-12-18 11:15:00|38.95|38.78|38.96|38.79|38.98|38.81|38.92|38.75|48
1734520800000|2024-12-18 11:20:00|38.95|38.78|38.99|38.82|38.99|38.82|38.91|38.74|37
1734521100000|2024-12-18 11:25:00|39|38.83|38.97|38.8|39.03|38.86|38.97|38.8|28
1734521400000|2024-12-18 11:30:00|38.95|38.78|39.02|38.85|39.02|38.85|38.93|38.76|64
1734521700000|2024-12-18 11:35:00|39.03|38.86|39.02|38.85|39.08|38.91|39.01|38.84|62
1734522000000|2024-12-18 11:40:00|39.03|38.86|39.02|38.85|39.06|38.89|39.01|38.84|70
1734522300000|2024-12-18 11:45:00|39.04|38.87|38.99|38.82|39.04|38.87|38.96|38.79|46
1734522600000|2024-12-18 11:50:00|39|38.83|39.03|38.86|39.03|38.86|38.99|38.82|22
1734522900000|2024-12-18 11:55:00|39.02|38.85|39.06|38.89|39.06|38.89|39|38.83|25
1734523200000|2024-12-18 12:00:00|39.05|38.88|39.06|38.89|39.08|38.91|39.03|38.86|48
1734523500000|2024-12-18 12:05:00|39.07|38.9|39.03|38.86|39.09|38.92|39|38.83|37
1734523800000|2024-12-18 12:10:00|39.02|38.85|39.1|38.93|39.1|38.93|38.99|38.82|43
1734524100000|2024-12-18 12:15:00|39.11|38.94|39.02|38.85|39.12|38.95|39.02|38.85|53
1734524400000|2024-12-18 12:20:00|39.01|38.84|38.88|38.71|39.01|38.84|38.86|38.69|78
1734524700000|2024-12-18 12:25:00|38.87|38.7|38.8|38.63|38.89|38.72|38.79|38.62|66
1734525000000|2024-12-18 12:30:00|38.81|38.64|38.67|38.5|38.82|38.65|38.61|38.44|107
1734525300000|2024-12-18 12:35:00|38.66|38.49|38.5|38.33|38.66|38.49|38.45|38.28|126
1734525600000|2024-12-18 12:40:00|38.49|38.32|38.59|38.42|38.61|38.44|38.44|38.27|123
1734525900000|2024-12-18 12:45:00|38.6|38.43|38.61|38.44|38.73|38.56|38.58|38.41|96
1734526200000|2024-12-18 12:50:00|38.6|38.43|38.46|38.29|38.6|38.43|38.41|38.24|132
1734526500000|2024-12-18 12:55:00|38.45|38.28|38.53|38.36|38.61|38.44|38.43|38.26|85
1734526800000|2024-12-18 13:00:00|38.54|38.37|38.38|38.21|38.54|38.37|38.35|38.18|103
1734527100000|2024-12-18 13:05:00|38.39|38.22|38.61|38.44|38.62|38.45|38.38|38.21|119
1734527400000|2024-12-18 13:10:00|38.6|38.43|38.55|38.38|38.65|38.48|38.55|38.38|96
1734527700000|2024-12-18 13:15:00|38.54|38.37|38.64|38.47|38.71|38.54|38.53|38.36|87
1734528000000|2024-12-18 13:20:00|38.65|38.48|38.59|38.42|38.72|38.55|38.55|38.38|91
1734528300000|2024-12-18 13:25:00|38.6|38.43|38.67|38.5|38.68|38.51|38.57|38.4|75
1734528600000|2024-12-18 13:30:00|38.66|38.49|38.63|38.46|38.67|38.5|38.59|38.42|56
1734528900000|2024-12-18 13:35:00|38.64|38.47|38.69|38.52|38.69|38.52|38.61|38.44|66
1734529200000|2024-12-18 13:40:00|38.7|38.53|38.63|38.46|38.75|38.58|38.61|38.44|74
1734529500000|2024-12-18 13:45:00|38.64|38.47|38.5|38.33|38.68|38.51|38.48|38.31|123
1734529800000|2024-12-18 13:50:00|38.51|38.34|38.47|38.3|38.52|38.35|38.4|38.23|85
1734530100000|2024-12-18 13:55:00|38.46|38.29|38.48|38.31|38.51|38.34|38.42|38.25|63
1734530400000|2024-12-18 14:00:00|38.49|38.32|38.61|38.44|38.69|38.52|38.48|38.31|107
1734530700000|2024-12-18 14:05:00|38.6|38.43|38.63|38.46|38.64|38.47|38.5|38.33|92
1734531000000|2024-12-18 14:10:00|38.62|38.45|38.6|38.43|38.65|38.48|38.57|38.4|63
1734531300000|2024-12-18 14:15:00|38.59|38.42|38.7|38.53|38.76|38.59|38.59|38.42|86
1734531600000|2024-12-18 14:20:00|38.71|38.54|38.58|38.41|38.75|38.58|38.57|38.4|72
1734531900000|2024-12-18 14:25:00|38.59|38.42|38.65|38.48|38.65|38.48|38.54|38.37|75
1734532200000|2024-12-18 14:30:00|38.64|38.47|38.43|38.26|38.65|38.48|38.41|38.24|170
1734532500000|2024-12-18 14:35:00|38.42|38.25|38.4|38.23|38.52|38.35|38.32|38.15|141
1734532800000|2024-12-18 14:40:00|38.41|38.24|38.63|38.46|38.63|38.46|38.35|38.18|132
1734533100000|2024-12-18 14:45:00|38.64|38.47|38.45|38.28|38.69|38.52|38.45|38.28|160
1734533400000|2024-12-18 14:50:00|38.44|38.27|38.43|38.26|38.55|38.38|38.39|38.22|186
1734533700000|2024-12-18 14:55:00|38.44|38.27|38.3|38.13|38.44|38.27|38.27|38.1|126
1734534000000|2024-12-18 15:00:00|38.31|38.14|38.14|37.97|38.32|38.15|38.11|37.94|159
1734534300000|2024-12-18 15:05:00|38.15|37.98|38.24|38.07|38.36|38.19|38.07|37.9|177
1734534600000|2024-12-18 15:10:00|38.23|38.06|38.42|38.25|38.42|38.25|38.21|38.04|133
1734534900000|2024-12-18 15:15:00|38.43|38.26|38.63|38.46|38.7|38.53|38.41|38.24|206
1734535200000|2024-12-18 15:20:00|38.62|38.45|38.61|38.44|38.75|38.58|38.59|38.42|129
1734535500000|2024-12-18 15:25:00|38.62|38.45|38.58|38.41|38.62|38.45|38.5|38.33|131
1734535800000|2024-12-18 15:30:00|38.57|38.4|38.53|38.36|38.62|38.45|38.49|38.32|137
1734536100000|2024-12-18 15:35:00|38.5|38.33|38.59|38.42|38.63|38.46|38.42|38.25|142
1734536400000|2024-12-18 15:40:00|38.6|38.43|38.53|38.36|38.62|38.45|38.47|38.3|123
1734536700000|2024-12-18 15:45:00|38.52|38.35|38.47|38.3|38.55|38.38|38.37|38.2|146
1734537000000|2024-12-18 15:50:00|38.46|38.29|38.48|38.31|38.55|38.38|38.43|38.26|107
1734537300000|2024-12-18 15:55:00|38.47|38.3|38.52|38.35|38.58|38.41|38.43|38.26|70
1734537600000|2024-12-18 16:00:00|38.51|38.34|38.51|38.34|38.61|38.44|38.48|38.31|103
1734537900000|2024-12-18 16:05:00|38.5|38.33|38.57|38.4|38.64|38.47|38.45|38.28|179
1734538200000|2024-12-18 16:10:00|38.58|38.41|38.48|38.31|38.62|38.45|38.45|38.28|117
1734538500000|2024-12-18 16:15:00|38.49|38.32|38.29|38.12|38.49|38.32|38.26|38.09|157
1734538800000|2024-12-18 16:20:00|38.3|38.13|38.34|38.17|38.38|38.21|38.22|38.05|126
1734539100000|2024-12-18 16:25:00|38.35|38.18|38.48|38.31|38.51|38.34|38.3|38.13|114
1734539400000|2024-12-18 16:30:00|38.47|38.3|38.48|38.31|38.53|38.36|38.4|38.23|99
1734539700000|2024-12-18 16:35:00|38.49|38.32|38.57|38.4|38.62|38.45|38.46|38.29|105
1734540000000|2024-12-18 16:40:00|38.56|38.39|38.6|38.43|38.63|38.46|38.55|38.38|59
1734540300000|2024-12-18 16:45:00|38.61|38.44|38.54|38.37|38.62|38.45|38.52|38.35|66
1734540600000|2024-12-18 16:50:00|38.56|38.39|38.57|38.4|38.63|38.46|38.54|38.37|49
1734540900000|2024-12-18 16:55:00|38.58|38.41|38.58|38.41|38.6|38.43|38.51|38.34|45
1734541200000|2024-12-18 17:00:00|38.57|38.4|38.47|38.3|38.59|38.42|38.44|38.27|64
1734541500000|2024-12-18 17:05:00|38.46|38.29|38.35|38.18|38.46|38.29|38.29|38.12|79
1734541800000|2024-12-18 17:10:00|38.34|38.17|38.41|38.24|38.44|38.27|38.33|38.16|48
1734542100000|2024-12-18 17:15:00|38.43|38.26|38.44|38.27|38.47|38.3|38.41|38.24|38
1734542400000|2024-12-18 17:20:00|38.45|38.28|38.31|38.14|38.5|38.33|38.29|38.12|60
1734542700000|2024-12-18 17:25:00|38.32|38.15|38.3|38.13|38.35|38.18|38.24|38.07|58
1734543000000|2024-12-18 17:30:00|38.29|38.12|38.55|38.38|38.55|38.38|38.29|38.12|87
1734543300000|2024-12-18 17:35:00|38.56|38.39|38.63|38.46|38.67|38.5|38.54|38.37|118
1734543600000|2024-12-18 17:40:00|38.62|38.45|38.65|38.48|38.74|38.57|38.61|38.44|108
1734543900000|2024-12-18 17:45:00|38.66|38.49|38.79|38.62|38.79|38.62|38.66|38.49|74
1734544200000|2024-12-18 17:50:00|38.8|38.63|38.79|38.62|38.89|38.72|38.76|38.59|76
1734544500000|2024-12-18 17:55:00|38.8|38.63|38.73|38.56|38.81|38.64|38.72|38.55|78
1734544800000|2024-12-18 18:00:00|38.72|38.55|38.72|38.55|38.76|38.59|38.6|38.43|125
1734545100000|2024-12-18 18:05:00|38.71|38.54|38.73|38.56|38.77|38.6|38.64|38.47|162
1734545400000|2024-12-18 18:10:00|38.72|38.55|38.8|38.63|38.81|38.64|38.71|38.54|109
1734545700000|2024-12-18 18:15:00|38.81|38.64|38.87|38.7|38.93|38.76|38.79|38.62|122
1734546000000|2024-12-18 18:20:00|38.86|38.69|38.84|38.67|38.9|38.73|38.83|38.66|100
1734546300000|2024-12-18 18:25:00|38.85|38.68|38.87|38.7|38.9|38.73|38.82|38.65|83
1734546600000|2024-12-18 18:30:00|38.9|38.73|38.9|38.73|39.05|38.88|38.88|38.71|75
1734546900000|2024-12-18 18:35:00|38.91|38.74|38.84|38.67|38.92|38.75|38.83|38.66|84
1734547200000|2024-12-18 18:40:00|38.85|38.68|38.74|38.57|38.86|38.69|38.74|38.57|64
1734547500000|2024-12-18 18:45:00|38.71|38.54|38.74|38.57|38.84|38.67|38.7|38.53|83
1734547800000|2024-12-18 18:50:00|38.75|38.58|38.87|38.7|38.87|38.7|38.74|38.57|86
1734548100000|2024-12-18 18:55:00|38.86|38.69|39.03|38.86|39.06|38.89|38.83|38.66|101
1734548400000|2024-12-18 19:00:00|39.05|38.88|38.85|38.68|39.09|38.92|38.74|38.57|430
1734548700000|2024-12-18 19:05:00|38.84|38.67|38.44|38.27|38.84|38.67|38.44|38.27|278
1734549000000|2024-12-18 19:10:00|38.45|38.28|38.64|38.47|38.69|38.52|38.32|38.15|231
1734549300000|2024-12-18 19:15:00|38.63|38.46|38.45|38.28|38.72|38.55|38.42|38.25|202
1734549600000|2024-12-18 19:20:00|38.46|38.29|38.74|38.57|38.83|38.66|38.45|38.28|194
1734549900000|2024-12-18 19:25:00|38.73|38.56|38.57|38.4|38.78|38.61|38.51|38.34|156
1734550200000|2024-12-18 19:30:00|38.56|38.39|38.75|38.58|38.79|38.62|38.55|38.38|248
1734550500000|2024-12-18 19:35:00|38.76|38.59|38.66|38.49|38.82|38.65|38.6|38.43|250
1734550800000|2024-12-18 19:40:00|38.65|38.48|38.57|38.4|38.75|38.58|38.57|38.4|220
1734551100000|2024-12-18 19:45:00|38.56|38.39|38.23|38.06|38.58|38.41|38.11|37.94|224
1734551400000|2024-12-18 19:50:00|38.24|38.07|38.04|37.87|38.29|38.12|38.02|37.85|195
1734551700000|2024-12-18 19:55:00|38.03|37.86|37.52|37.35|38.11|37.94|37.51|37.34|292
1734552000000|2024-12-18 20:00:00|37.51|37.34|37.18|37.01|37.74|37.57|37.08|36.91|472
1734552300000|2024-12-18 20:05:00|37.19|37.02|36.17|36|37.24|37.07|34.97|34.8|629
1734552600000|2024-12-18 20:10:00|36.16|35.99|36.6|36.43|36.89|36.72|35.48|35.31|699
1734552900000|2024-12-18 20:15:00|36.59|36.42|36.01|35.84|36.69|36.52|35.82|35.65|688
1734553200000|2024-12-18 20:20:00|36|35.83|36.2|36.03|36.67|36.5|35.92|35.75|537
1734553500000|2024-12-18 20:25:00|36.21|36.04|36.36|36.19|36.56|36.39|36.17|36|525
1734553800000|2024-12-18 20:30:00|36.35|36.18|36.17|36|36.47|36.3|36.15|35.98|475
1734554100000|2024-12-18 20:35:00|36.16|35.99|36.17|36|36.51|36.34|36.13|35.96|437
1734554400000|2024-12-18 20:40:00|36.18|36.01|35.86|35.69|36.24|36.07|35.81|35.64|433
1734554700000|2024-12-18 20:45:00|35.85|35.68|36.32|36.15|36.32|36.15|35.81|35.64|436
1734555000000|2024-12-18 20:50:00|36.33|36.16|36.44|36.27|36.53|36.36|36.24|36.07|443
1734555300000|2024-12-18 20:55:00|36.43|36.26|36.02|35.85|36.43|36.26|35.91|35.74|286
1734555600000|2024-12-18 21:00:00|36.01|35.84|35.92|35.75|36.18|36.01|35.82|35.65|482
1734555900000|2024-12-18 21:05:00|35.91|35.74|35.95|35.78|36.1|35.93|35.69|35.52|311
1734556200000|2024-12-18 21:10:00|35.96|35.79|36.33|36.16|36.34|36.17|35.82|35.65|274
1734556500000|2024-12-18 21:15:00|36.32|36.15|36.07|35.9|36.39|36.22|36.01|35.84|251
1734556800000|2024-12-18 21:20:00|36.06|35.89|36.31|36.14|36.39|36.22|36.04|35.87|242
1734557100000|2024-12-18 21:25:00|36.32|36.15|36.24|36.07|36.39|36.22|36.22|36.05|183
1734557400000|2024-12-18 21:30:00|36.25|36.08|36.36|36.19|36.36|36.19|36.16|35.99|227
1734557700000|2024-12-18 21:35:00|36.37|36.2|36.35|36.18|36.55|36.38|36.28|36.11|204
1734558000000|2024-12-18 21:40:00|36.36|36.19|36.42|36.25|36.49|36.32|36.31|36.14|187
1734558300000|2024-12-18 21:45:00|36.43|36.26|36.24|36.07|36.49|36.32|36.21|36.04|210
1734558600000|2024-12-18 21:50:00|36.23|36.06|36.29|36.12|36.32|36.15|36.2|36.03|140
1734558900000|2024-12-18 21:55:00|36.31|36.14|36.21|36.04|36.37|36.2|36.19|36.02|113
1734559200000|2024-12-18 22:00:00|36.2|36.03|36.09|35.92|36.23|36.06|36.04|35.87|254
1734559500000|2024-12-18 22:05:00|36.08|35.91|35.86|35.69|36.1|35.93|35.85|35.68|191
1734559800000|2024-12-18 22:10:00|35.85|35.68|35.96|35.79|36|35.83|35.84|35.67|146
1734560100000|2024-12-18 22:15:00|35.97|35.8|36.09|35.92|36.22|36.05|35.85|35.68|263
1734560400000|2024-12-18 22:20:00|36.1|35.93|36.19|36.02|36.19|36.02|36.02|35.85|171
1734560700000|2024-12-18 22:25:00|36.2|36.03|36.3|36.13|36.37|36.2|36.14|35.97|173
1734561000000|2024-12-18 22:30:00|36.29|36.12|36.42|36.25|36.46|36.29|36.19|36.02|207
1734561300000|2024-12-18 22:35:00|36.41|36.24|36.43|36.26|36.57|36.4|36.39|36.22|117
1734561600000|2024-12-18 22:40:00|36.42|36.25|36.14|35.97|36.42|36.25|36.13|35.96|77
1734561900000|2024-12-18 22:45:00|36.13|35.96|36.17|36|36.19|36.02|36.07|35.9|117
1734562200000|2024-12-18 22:50:00|36.16|35.99|36.23|36.06|36.26|36.09|36.12|35.95|88
1734562500000|2024-12-18 22:55:00|36.22|36.05|36.04|35.87|36.23|36.06|36.01|35.84|95
1734562800000|2024-12-18 23:00:00|36.05|35.88|35.85|35.68|36.07|35.9|35.73|35.56|149
1734563100000|2024-12-18 23:05:00|35.86|35.69|35.91|35.74|36.04|35.87|35.72|35.55|251
1734563400000|2024-12-18 23:10:00|35.9|35.73|35.79|35.62|35.9|35.73|35.77|35.6|143
1734563700000|2024-12-18 23:15:00|35.8|35.63|35.91|35.74|35.92|35.75|35.8|35.63|123
1734564000000|2024-12-18 23:20:00|35.9|35.73|36.2|36.03|36.2|36.03|35.88|35.71|99
1734564300000|2024-12-18 23:25:00|36.21|36.04|36.29|36.12|36.4|36.23|36.15|35.98|144
1734564600000|2024-12-18 23:30:00|36.28|36.11|36.14|35.97|36.28|36.11|36.06|35.89|156
1734564900000|2024-12-18 23:35:00|36.13|35.96|35.92|35.75|36.15|35.98|35.9|35.73|131
1734565200000|2024-12-18 23:40:00|35.91|35.74|35.93|35.76|36.03|35.86|35.9|35.73|159
1734565500000|2024-12-18 23:45:00|35.92|35.75|35.73|35.56|35.96|35.79|35.73|35.56|176
1734565800000|2024-12-18 23:50:00|35.74|35.57|35.88|35.71|36|35.83|35.71|35.54|234
1734566100000|2024-12-18 23:55:00|35.89|35.72|35.91|35.74|35.97|35.8|35.76|35.59|232
1734566400000|2024-12-19 00:00:00|35.92|35.75|36.04|35.87|36.13|35.96|35.59|35.42|354
1734566700000|2024-12-19 00:05:00|36.03|35.86|36.08|35.91|36.21|36.04|35.95|35.78|352
1734567000000|2024-12-19 00:10:00|36.07|35.9|36.08|35.91|36.15|35.98|36|35.83|276
1734567300000|2024-12-19 00:15:00|36.09|35.92|35.86|35.69|36.16|35.99|35.82|35.65|220
1734567600000|2024-12-19 00:20:00|35.85|35.68|36.03|35.86|36.08|35.91|35.84|35.67|326
1734567900000|2024-12-19 00:25:00|36.04|35.87|36.16|35.99|36.26|36.09|36.02|35.85|289
1734568200000|2024-12-19 00:30:00|36.17|36|36.23|36.06|36.28|36.11|36.11|35.94|233
1734568500000|2024-12-19 00:35:00|36.22|36.05|36.03|35.86|36.26|36.09|36.03|35.86|234
1734568800000|2024-12-19 00:40:00|36.04|35.87|35.91|35.74|36.04|35.87|35.88|35.71|190
1734569100000|2024-12-19 00:45:00|35.92|35.75|36.13|35.96|36.17|36|35.89|35.72|246
1734569400000|2024-12-19 00:50:00|36.12|35.95|36.23|36.06|36.26|36.09|35.99|35.82|215
1734569700000|2024-12-19 00:55:00|36.22|36.05|36.28|36.11|36.28|36.11|36.16|35.99|191
1734570000000|2024-12-19 01:00:00|36.27|36.1|36.06|35.89|36.3|36.13|36.06|35.89|195
1734570300000|2024-12-19 01:05:00|36.07|35.9|35.99|35.82|36.12|35.95|35.94|35.77|137
1734570600000|2024-12-19 01:10:00|35.98|35.81|36.03|35.86|36.1|35.93|35.93|35.76|151
1734570900000|2024-12-19 01:15:00|36.04|35.87|36.12|35.95|36.17|36|36|35.83|191
1734571200000|2024-12-19 01:20:00|36.11|35.94|36.2|36.03|36.2|36.03|36.07|35.9|97
1734571500000|2024-12-19 01:25:00|36.19|36.02|35.99|35.82|36.22|36.05|35.96|35.79|95
1734571800000|2024-12-19 01:30:00|35.98|35.81|35.76|35.59|36.05|35.88|35.75|35.58|166
1734572100000|2024-12-19 01:35:00|35.81|35.64|35.83|35.66|35.87|35.7|35.72|35.55|144
1734572400000|2024-12-19 01:40:00|35.82|35.65|35.8|35.63|35.84|35.67|35.69|35.52|125
1734572700000|2024-12-19 01:45:00|35.81|35.64|35.81|35.64|35.96|35.79|35.8|35.63|118
1734573000000|2024-12-19 01:50:00|35.82|35.65|35.75|35.58|35.87|35.7|35.7|35.53|125
1734573300000|2024-12-19 01:55:00|35.73|35.56|35.39|35.22|35.73|35.56|35.24|35.07|249
1734573600000|2024-12-19 02:00:00|35.4|35.23|35.17|35|35.6|35.43|35.13|34.96|438
1734573900000|2024-12-19 02:05:00|35.16|34.99|34.97|34.8|35.27|35.1|34.91|34.74|511
1734574200000|2024-12-19 02:10:00|34.96|34.79|34.9|34.73|35.04|34.87|34.6|34.43|478
1734574500000|2024-12-19 02:15:00|34.91|34.74|35.42|35.25|35.5|35.33|34.75|34.58|436
1734574800000|2024-12-19 02:20:00|35.41|35.24|34.85|34.68|35.45|35.28|34.84|34.67|328
1734575100000|2024-12-19 02:25:00|34.86|34.69|34.66|34.49|35.01|34.84|34.4|34.23|431
1734575400000|2024-12-19 02:30:00|34.75|34.58|34.85|34.68|35.16|34.99|34.75|34.58|396
1734575700000|2024-12-19 02:35:00|34.86|34.69|34.49|34.32|34.87|34.7|34.42|34.25|315
1734576000000|2024-12-19 02:40:00|34.5|34.33|34.58|34.41|34.6|34.43|34.13|33.96|414
1734576300000|2024-12-19 02:45:00|34.59|34.42|34.89|34.72|34.99|34.82|34.49|34.32|327
1734576600000|2024-12-19 02:50:00|34.88|34.71|35.36|35.19|35.4|35.23|34.87|34.7|184
1734576900000|2024-12-19 02:55:00|35.37|35.2|35.65|35.48|35.67|35.5|35.33|35.16|313
1734577200000|2024-12-19 03:00:00|35.66|35.49|36.1|35.93|36.1|35.93|35.63|35.46|345
1734577500000|2024-12-19 03:05:00|36.11|35.94|36.09|35.92|36.16|35.99|35.91|35.74|372
1734577800000|2024-12-19 03:10:00|36.08|35.91|36.12|35.95|36.14|35.97|35.96|35.79|278
1734578100000|2024-12-19 03:15:00|36.11|35.94|36.14|35.97|36.18|36.01|35.99|35.82|349
1734578400000|2024-12-19 03:20:00|36.15|35.98|36.16|35.99|36.27|36.1|36.09|35.92|253
1734578700000|2024-12-19 03:25:00|36.15|35.98|36.18|36.01|36.23|36.06|36.08|35.91|207
1734579000000|2024-12-19 03:30:00|36.19|36.02|36.3|36.13|36.31|36.14|36.1|35.93|220
1734579300000|2024-12-19 03:35:00|36.31|36.14|36.3|36.13|36.37|36.2|36.28|36.11|192
1734579600000|2024-12-19 03:40:00|36.31|36.14|36.31|36.14|36.33|36.16|36.23|36.06|124
1734579900000|2024-12-19 03:45:00|36.3|36.13|36.4|36.23|36.4|36.23|36.24|36.07|162
1734580200000|2024-12-19 03:50:00|36.39|36.22|36.5|36.33|36.51|36.34|36.39|36.22|92
1734580500000|2024-12-19 03:55:00|36.51|36.34|36.5|36.33|36.54|36.37|36.48|36.31|55
1734580800000|2024-12-19 04:00:00|36.49|36.32|36.34|36.17|36.49|36.32|36.33|36.16|137
1734581100000|2024-12-19 04:05:00|36.33|36.16|36.48|36.31|36.52|36.35|36.32|36.15|93
1734581400000|2024-12-19 04:10:00|36.49|36.32|36.39|36.22|36.52|36.35|36.37|36.2|75
1734581700000|2024-12-19 04:15:00|36.38|36.21|36.37|36.2|36.39|36.22|36.28|36.11|95
1734582000000|2024-12-19 04:20:00|36.36|36.19|36.22|36.05|36.37|36.2|36.16|35.99|104
1734582300000|2024-12-19 04:25:00|36.21|36.04|36.31|36.14|36.33|36.16|36.21|36.04|68
1734582600000|2024-12-19 04:30:00|36.3|36.13|36.44|36.27|36.45|36.28|36.28|36.11|48
1734582900000|2024-12-19 04:35:00|36.42|36.25|36.31|36.14|36.42|36.25|36.28|36.11|79
1734583200000|2024-12-19 04:40:00|36.3|36.13|36.13|35.96|36.3|36.13|36.09|35.92|65
1734583500000|2024-12-19 04:45:00|36.12|35.95|36.19|36.02|36.25|36.08|36.12|35.95|75
1734583800000|2024-12-19 04:50:00|36.2|36.03|36.14|35.97|36.21|36.04|36.13|35.96|44
1734584100000|2024-12-19 04:55:00|36.13|35.96|36.09|35.92|36.16|35.99|36.08|35.91|39
1734584400000|2024-12-19 05:00:00|36.1|35.93|36.25|36.08|36.25|36.08|36.1|35.93|55
1734584700000|2024-12-19 05:05:00|36.26|36.09|36.21|36.04|36.28|36.11|36.17|36|54
1734585000000|2024-12-19 05:10:00|36.2|36.03|36.3|36.13|36.36|36.19|36.18|36.01|90
1734585300000|2024-12-19 05:15:00|36.29|36.12|36.32|36.15|36.39|36.22|36.27|36.1|111
1734585600000|2024-12-19 05:20:00|36.33|36.16|36.28|36.11|36.35|36.18|36.27|36.1|76
1734585900000|2024-12-19 05:25:00|36.27|36.1|36.2|36.03|36.27|36.1|36.2|36.03|50
1734586200000|2024-12-19 05:30:00|36.19|36.02|36.32|36.15|36.33|36.16|36.19|36.02|71
1734586500000|2024-12-19 05:35:00|36.33|36.16|36.43|36.26|36.43|36.26|36.29|36.12|68
1734586800000|2024-12-19 05:40:00|36.47|36.3|36.39|36.22|36.49|36.32|36.38|36.21|41
1734587100000|2024-12-19 05:45:00|36.38|36.21|36.43|36.26|36.43|36.26|36.33|36.16|60
1734587400000|2024-12-19 05:50:00|36.44|36.27|36.38|36.21|36.46|36.29|36.36|36.19|40
1734587700000|2024-12-19 05:55:00|36.39|36.22|36.39|36.22|36.42|36.25|36.37|36.2|22
1734588000000|2024-12-19 06:00:00|36.42|36.25|36.36|36.19|36.45|36.28|36.32|36.15|93
1734588300000|2024-12-19 06:05:00|36.35|36.18|36.28|36.11|36.37|36.2|36.26|36.09|118
1734588600000|2024-12-19 06:10:00|36.27|36.1|36.31|36.14|36.33|36.16|36.2|36.03|61
1734588900000|2024-12-19 06:15:00|36.29|36.12|36.22|36.05|36.33|36.16|36.22|36.05|51
1734589200000|2024-12-19 06:20:00|36.23|36.06|36.18|36.01|36.26|36.09|36.17|36|52
1734589500000|2024-12-19 06:25:00|36.19|36.02|36.16|35.99|36.2|36.03|36.13|35.96|29
1734589800000|2024-12-19 06:30:00|36.18|36.01|36.42|36.25|36.43|36.26|36.18|36.01|85
1734590100000|2024-12-19 06:35:00|36.43|36.26|36.36|36.19|36.48|36.31|36.36|36.19|78
1734590400000|2024-12-19 06:40:00|36.37|36.2|36.42|36.25|36.43|36.26|36.36|36.19|36
1734590700000|2024-12-19 06:45:00|36.41|36.24|36.36|36.19|36.44|36.27|36.36|36.19|56
1734591000000|2024-12-19 06:50:00|36.37|36.2|36.36|36.19|36.42|36.25|36.36|36.19|45
1734591300000|2024-12-19 06:55:00|36.34|36.17|36.26|36.09|36.37|36.2|36.25|36.08|63
1734591600000|2024-12-19 07:00:00|36.27|36.1|36.31|36.14|36.31|36.14|36.23|36.06|89
1734591900000|2024-12-19 07:05:00|36.35|36.18|36.35|36.18|36.38|36.21|36.32|36.15|70
1734592200000|2024-12-19 07:10:00|36.34|36.17|36.33|36.16|36.37|36.2|36.28|36.11|58
1734592500000|2024-12-19 07:15:00|36.34|36.17|36.37|36.2|36.42|36.25|36.33|36.16|80
1734592800000|2024-12-19 07:20:00|36.38|36.21|36.48|36.31|36.48|36.31|36.35|36.18|44
1734593100000|2024-12-19 07:25:00|36.47|36.3|36.48|36.31|36.55|36.38|36.47|36.3|68
1734593400000|2024-12-19 07:30:00|36.49|36.32|36.43|36.26|36.51|36.34|36.4|36.23|65
1734593700000|2024-12-19 07:35:00|36.44|36.27|36.49|36.32|36.53|36.36|36.43|36.26|88
1734594000000|2024-12-19 07:40:00|36.5|36.33|36.5|36.33|36.55|36.38|36.49|36.32|47
1734594300000|2024-12-19 07:45:00|36.51|36.34|36.43|36.26|36.52|36.35|36.42|36.25|79
1734594600000|2024-12-19 07:50:00|36.42|36.25|36.4|36.23|36.45|36.28|36.34|36.17|73
1734594900000|2024-12-19 07:55:00|36.41|36.24|36.41|36.24|36.44|36.27|36.4|36.23|56
1734595200000|2024-12-19 08:00:00|36.36|36.19|36.22|36.05|36.36|36.19|36.2|36.03|62
1734595500000|2024-12-19 08:05:00|36.23|36.06|36.14|35.97|36.31|36.14|36.13|35.96|72
1734595800000|2024-12-19 08:10:00|36.13|35.96|36.08|35.91|36.17|36|36.07|35.9|71
1734596100000|2024-12-19 08:15:00|36.1|35.93|36.18|36.01|36.21|36.04|36.09|35.92|69
1734596400000|2024-12-19 08:20:00|36.17|36|36.26|36.09|36.29|36.12|36.16|35.99|88
1734596700000|2024-12-19 08:25:00|36.25|36.08|36.24|36.07|36.28|36.11|36.14|35.97|77
1734597000000|2024-12-19 08:30:00|36.23|36.06|36.17|36|36.3|36.13|36.17|36|94
1734597300000|2024-12-19 08:35:00|36.16|35.99|35.99|35.82|36.18|36.01|35.98|35.81|98
1734597600000|2024-12-19 08:40:00|35.98|35.81|35.97|35.8|36.01|35.84|35.92|35.75|110
1734597900000|2024-12-19 08:45:00|35.96|35.79|36|35.83|36.06|35.89|35.96|35.79|100
1734598200000|2024-12-19 08:50:00|35.99|35.82|35.93|35.76|36|35.83|35.88|35.71|149
1734598500000|2024-12-19 08:55:00|35.92|35.75|35.97|35.8|35.98|35.81|35.91|35.74|85
1734598800000|2024-12-19 09:00:00|35.98|35.81|36.09|35.92|36.1|35.93|35.97|35.8|86
1734599100000|2024-12-19 09:05:00|36.03|35.86|36.1|35.93|36.11|35.94|36.02|35.85|82
1734599400000|2024-12-19 09:10:00|36.09|35.92|36.15|35.98|36.18|36.01|36.05|35.88|99
1734599700000|2024-12-19 09:15:00|36.2|36.03|36.15|35.98|36.27|36.1|36.15|35.98|100
1734600000000|2024-12-19 09:20:00|36.14|35.97|35.99|35.82|36.15|35.98|35.96|35.79|104
1734600300000|2024-12-19 09:25:00|36|35.83|36.08|35.91|36.09|35.92|35.99|35.82|102
1734600600000|2024-12-19 09:30:00|36.07|35.9|36.12|35.95|36.15|35.98|36.06|35.89|103
1734600900000|2024-12-19 09:35:00|36.13|35.96|36.14|35.97|36.24|36.07|36.13|35.96|91
1734601200000|2024-12-19 09:40:00|36.15|35.98|36.17|36|36.18|36.01|36.13|35.96|43
1734601500000|2024-12-19 09:45:00|36.16|35.99|36.14|35.97|36.2|36.03|36.1|35.93|71
1734601800000|2024-12-19 09:50:00|36.15|35.98|36.21|36.04|36.26|36.09|36.12|35.95|76
1734602100000|2024-12-19 09:55:00|36.2|36.03|36.22|36.05|36.23|36.06|36.19|36.02|49
1734602400000|2024-12-19 10:00:00|36.21|36.04|36.24|36.07|36.29|36.12|36.17|36|91
1734602700000|2024-12-19 10:05:00|36.25|36.08|36.11|35.94|36.29|36.12|36.09|35.92|151
1734603000000|2024-12-19 10:10:00|36.1|35.93|36.1|35.93|36.18|36.01|36.07|35.9|122
1734603300000|2024-12-19 10:15:00|36.1|35.93|36.33|36.16|36.38|36.21|36.09|35.92|93
1734603600000|2024-12-19 10:20:00|36.36|36.19|36.38|36.21|36.44|36.27|36.34|36.17|75
1734603900000|2024-12-19 10:25:00|36.37|36.2|36.31|36.14|36.4|36.23|36.29|36.12|59
1734604200000|2024-12-19 10:30:00|36.3|36.13|36.47|36.3|36.5|36.33|36.3|36.13|103
1734604500000|2024-12-19 10:35:00|36.48|36.31|36.46|36.29|36.54|36.37|36.45|36.28|75
1734604800000|2024-12-19 10:40:00|36.45|36.28|36.7|36.53|36.71|36.54|36.45|36.28|87
1734605100000|2024-12-19 10:45:00|36.69|36.52|36.79|36.62|36.82|36.65|36.68|36.51|124
1734605400000|2024-12-19 10:50:00|36.78|36.61|36.71|36.54|36.8|36.63|36.69|36.52|107
1734605700000|2024-12-19 10:55:00|36.7|36.53|36.61|36.44|36.7|36.53|36.6|36.43|69
1734606000000|2024-12-19 11:00:00|36.62|36.45|36.49|36.32|36.65|36.48|36.49|36.32|108
1734606300000|2024-12-19 11:05:00|36.5|36.33|36.52|36.35|36.56|36.39|36.44|36.27|72
1734606600000|2024-12-19 11:10:00|36.51|36.34|36.41|36.24|36.55|36.38|36.41|36.24|62
1734606900000|2024-12-19 11:15:00|36.42|36.25|36.59|36.42|36.62|36.45|36.42|36.25|82
1734607200000|2024-12-19 11:20:00|36.57|36.4|36.68|36.51|36.7|36.53|36.57|36.4|81
1734607500000|2024-12-19 11:25:00|36.69|36.52|36.65|36.48|36.7|36.53|36.63|36.46|45
1734607800000|2024-12-19 11:30:00|36.64|36.47|36.6|36.43|36.67|36.5|36.59|36.42|43
1734608100000|2024-12-19 11:35:00|36.61|36.44|36.5|36.33|36.62|36.45|36.5|36.33|50
1734608400000|2024-12-19 11:40:00|36.49|36.32|36.57|36.4|36.59|36.42|36.48|36.31|49
1734608700000|2024-12-19 11:45:00|36.56|36.39|36.62|36.45|36.63|36.46|36.51|36.34|59
1734609000000|2024-12-19 11:50:00|36.61|36.44|36.69|36.52|36.75|36.58|36.6|36.43|48
1734609300000|2024-12-19 11:55:00|36.7|36.53|36.7|36.53|36.75|36.58|36.7|36.53|47
1734609600000|2024-12-19 12:00:00|36.71|36.54|36.63|36.46|36.72|36.55|36.6|36.43|121
1734609900000|2024-12-19 12:05:00|36.64|36.47|36.77|36.6|36.81|36.64|36.63|36.46|166
1734610200000|2024-12-19 12:10:00|36.78|36.61|36.77|36.6|36.81|36.64|36.7|36.53|82
1734610500000|2024-12-19 12:15:00|36.76|36.59|36.73|36.56|36.76|36.59|36.66|36.49|110
1734610800000|2024-12-19 12:20:00|36.74|36.57|36.62|36.45|36.76|36.59|36.6|36.43|101
1734611100000|2024-12-19 12:25:00|36.63|36.46|36.65|36.48|36.67|36.5|36.58|36.41|77
1734611400000|2024-12-19 12:30:00|36.64|36.47|36.51|36.34|36.64|36.47|36.49|36.32|134
1734611700000|2024-12-19 12:35:00|36.5|36.33|36.41|36.24|36.53|36.36|36.36|36.19|134
1734612000000|2024-12-19 12:40:00|36.42|36.25|36.35|36.18|36.48|36.31|36.35|36.18|132
1734612300000|2024-12-19 12:45:00|36.34|36.17|36.36|36.19|36.46|36.29|36.32|36.15|127
1734612600000|2024-12-19 12:50:00|36.37|36.2|36.25|36.08|36.37|36.2|36.22|36.05|160
1734612900000|2024-12-19 12:55:00|36.24|36.07|36.3|36.13|36.33|36.16|36.22|36.05|97
1734613200000|2024-12-19 13:00:00|36.31|36.14|36.39|36.22|36.45|36.28|36.28|36.11|125
1734613500000|2024-12-19 13:05:00|36.38|36.21|36.44|36.27|36.5|36.33|36.35|36.18|100
1734613800000|2024-12-19 13:10:00|36.45|36.28|36.47|36.3|36.52|36.35|36.44|36.27|125
1734614100000|2024-12-19 13:15:00|36.46|36.29|36.39|36.22|36.47|36.3|36.37|36.2|114
1734614400000|2024-12-19 13:20:00|36.4|36.23|36.55|36.38|36.55|36.38|36.38|36.21|164
1734614700000|2024-12-19 13:25:00|36.56|36.39|36.63|36.46|36.67|36.5|36.51|36.34|74
1734615000000|2024-12-19 13:30:00|36.62|36.45|36.52|36.35|36.64|36.47|36.46|36.29|148
1734615300000|2024-12-19 13:35:00|36.51|36.34|36.41|36.24|36.51|36.34|36.37|36.2|151
1734615600000|2024-12-19 13:40:00|36.42|36.25|36.38|36.21|36.44|36.27|36.32|36.15|105
1734615900000|2024-12-19 13:45:00|36.39|36.22|36.52|36.35|36.52|36.35|36.35|36.18|108
1734616200000|2024-12-19 13:50:00|36.51|36.34|36.44|36.27|36.52|36.35|36.41|36.24|118
1734616500000|2024-12-19 13:55:00|36.43|36.26|36.5|36.33|36.51|36.34|36.4|36.23|96
1734616800000|2024-12-19 14:00:00|36.51|36.34|36.56|36.39|36.64|36.47|36.49|36.32|152
1734617100000|2024-12-19 14:05:00|36.55|36.38|36.68|36.51|36.7|36.53|36.55|36.38|98
1734617400000|2024-12-19 14:10:00|36.67|36.5|36.61|36.44|36.67|36.5|36.57|36.4|72
1734617700000|2024-12-19 14:15:00|36.62|36.45|36.58|36.41|36.66|36.49|36.52|36.35|141
1734618000000|2024-12-19 14:20:00|36.59|36.42|36.64|36.47|36.68|36.51|36.59|36.42|82
1734618300000|2024-12-19 14:25:00|36.65|36.48|36.59|36.42|36.7|36.53|36.54|36.37|99
1734618600000|2024-12-19 14:30:00|36.58|36.41|36.63|36.46|36.7|36.53|36.51|36.34|140
1734618900000|2024-12-19 14:35:00|36.64|36.47|36.31|36.14|36.65|36.48|36.28|36.11|187
1734619200000|2024-12-19 14:40:00|36.3|36.13|36.06|35.89|36.36|36.19|36.03|35.86|220
1734619500000|2024-12-19 14:45:00|36.07|35.9|35.87|35.7|36.08|35.91|35.77|35.6|256
1734619800000|2024-12-19 14:50:00|35.89|35.72|35.71|35.54|35.94|35.77|35.69|35.52|292
1734620100000|2024-12-19 14:55:00|35.72|35.55|35.72|35.55|35.85|35.68|35.69|35.52|221
1734620400000|2024-12-19 15:00:00|35.73|35.56|35.37|35.2|35.73|35.56|35.31|35.14|335
1734620700000|2024-12-19 15:05:00|35.36|35.19|35.18|35.01|35.43|35.26|35.12|34.95|314
1734621000000|2024-12-19 15:10:00|35.19|35.02|35.16|34.99|35.29|35.12|34.98|34.81|323
1734621300000|2024-12-19 15:15:00|35.15|34.98|34.69|34.52|35.15|34.98|34.66|34.49|371
1734621600000|2024-12-19 15:20:00|34.7|34.53|34.53|34.36|34.77|34.6|34.52|34.35|339
1734621900000|2024-12-19 15:25:00|34.54|34.37|34.5|34.33|34.93|34.76|34.44|34.27|350
1734622200000|2024-12-19 15:30:00|34.51|34.34|34.67|34.5|34.85|34.68|34.44|34.27|352
1734622500000|2024-12-19 15:35:00|34.68|34.51|34.73|34.56|34.88|34.71|34.62|34.45|310
1734622800000|2024-12-19 15:40:00|34.74|34.57|35.11|34.94|35.12|34.95|34.7|34.53|309
1734623100000|2024-12-19 15:45:00|35.1|34.93|35.26|35.09|35.26|35.09|34.9|34.73|296
1734623400000|2024-12-19 15:50:00|35.24|35.07|35.3|35.13|35.37|35.2|35.23|35.06|262
1734623700000|2024-12-19 15:55:00|35.31|35.14|35.29|35.12|35.33|35.16|35.12|34.95|268
1734624000000|2024-12-19 16:00:00|35.28|35.11|35|34.83|35.29|35.12|34.93|34.76|317
1734624300000|2024-12-19 16:05:00|34.99|34.82|34.95|34.78|35.08|34.91|34.87|34.7|261
1734624600000|2024-12-19 16:10:00|34.96|34.79|35.12|34.95|35.12|34.95|34.96|34.79|162
1734624900000|2024-12-19 16:15:00|35.13|34.96|34.94|34.77|35.2|35.03|34.89|34.72|221
1734625200000|2024-12-19 16:20:00|34.95|34.78|35.08|34.91|35.13|34.96|34.82|34.65|222
1734625500000|2024-12-19 16:25:00|35.07|34.9|35.01|34.84|35.17|35|34.99|34.82|274
1734625800000|2024-12-19 16:30:00|35|34.83|35.01|34.84|35.13|34.96|34.89|34.72|276
1734626100000|2024-12-19 16:35:00|35|34.83|35.38|35.21|35.41|35.24|34.96|34.79|293
1734626400000|2024-12-19 16:40:00|35.39|35.22|35.24|35.07|35.39|35.22|35.17|35|209
1734626700000|2024-12-19 16:45:00|35.23|35.06|35.25|35.08|35.41|35.24|35.13|34.96|220
1734627000000|2024-12-19 16:50:00|35.26|35.09|35.17|35|35.28|35.11|35.15|34.98|153
1734627300000|2024-12-19 16:55:00|35.18|35.01|35.33|35.16|35.36|35.19|35.18|35.01|100
1734627600000|2024-12-19 17:00:00|35.34|35.17|35.2|35.03|35.34|35.17|35.16|34.99|147
1734627900000|2024-12-19 17:05:00|35.21|35.04|35.13|34.96|35.26|35.09|35.12|34.95|121
1734628200000|2024-12-19 17:10:00|35.12|34.95|35.15|34.98|35.2|35.03|35.09|34.92|111
1734628500000|2024-12-19 17:15:00|35.16|34.99|34.73|34.56|35.17|35|34.7|34.53|176
1734628800000|2024-12-19 17:20:00|34.72|34.55|34.66|34.49|34.81|34.64|34.54|34.37|233
1734629100000|2024-12-19 17:25:00|34.65|34.48|34.52|34.35|34.66|34.49|34.42|34.25|261
1734629400000|2024-12-19 17:30:00|34.53|34.36|34.22|34.05|34.56|34.39|34.2|34.03|327
1734629700000|2024-12-19 17:35:00|34.21|34.04|33.9|33.73|34.23|34.06|33.78|33.61|389
1734630000000|2024-12-19 17:40:00|33.91|33.74|33.94|33.77|34.2|34.03|33.78|33.61|310
1734630300000|2024-12-19 17:45:00|33.95|33.78|33.49|33.32|34.06|33.89|33.39|33.22|368
1734630600000|2024-12-19 17:50:00|33.46|33.29|32.15|31.98|33.77|33.6|31.71|31.54|648
1734630900000|2024-12-19 17:55:00|32.14|31.97|32.54|32.37|33.05|32.88|31.81|31.64|741
1734631200000|2024-12-19 18:00:00|32.51|32.34|32.08|31.91|32.68|32.51|31.82|31.65|684
1734631500000|2024-12-19 18:05:00|32.11|31.94|31.87|31.7|32.2|32.03|31.82|31.65|610
1734631800000|2024-12-19 18:10:00|31.86|31.69|31.69|31.52|31.86|31.69|31.03|30.86|596
1734632100000|2024-12-19 18:15:00|31.7|31.53|31.27|31.1|31.7|31.53|30.71|30.54|718
1734632400000|2024-12-19 18:20:00|31.26|31.09|31.21|31.04|31.26|31.09|30.33|30.16|664
1734632700000|2024-12-19 18:25:00|31.24|31.07|31.98|31.81|32.05|31.88|31.14|30.97|586
1734633000000|2024-12-19 18:30:00|31.97|31.8|31.46|31.29|32.02|31.85|31.33|31.16|503
1734633300000|2024-12-19 18:35:00|31.47|31.3|31.56|31.39|31.96|31.79|31.39|31.22|482
1734633600000|2024-12-19 18:40:00|31.51|31.34|31.4|31.23|31.53|31.36|31.19|31.02|395
1734633900000|2024-12-19 18:45:00|31.39|31.22|31.81|31.64|31.82|31.65|31.25|31.08|391
1734634200000|2024-12-19 18:50:00|31.8|31.63|31.73|31.56|32.17|32|31.7|31.53|370
1734634500000|2024-12-19 18:55:00|31.74|31.57|32.01|31.84|32.03|31.86|31.72|31.55|296
1734634800000|2024-12-19 19:00:00|32|31.83|31.98|31.81|32.08|31.91|31.79|31.62|351
1734635100000|2024-12-19 19:05:00|31.97|31.8|32.31|32.14|32.34|32.17|31.86|31.69|385
1734635400000|2024-12-19 19:10:00|32.3|32.13|31.87|31.7|32.31|32.14|31.81|31.64|330
1734635700000|2024-12-19 19:15:00|31.86|31.69|31.68|31.51|31.87|31.7|31.64|31.47|305
1734636000000|2024-12-19 19:20:00|31.67|31.5|31.48|31.31|31.67|31.5|31.46|31.29|303
1734636300000|2024-12-19 19:25:00|31.49|31.32|31.54|31.37|31.6|31.43|31.47|31.3|210
1734636600000|2024-12-19 19:30:00|31.53|31.36|31.12|30.95|31.6|31.43|31.12|30.95|353
1734636900000|2024-12-19 19:35:00|31.15|30.98|30.93|30.76|31.21|31.04|30.89|30.72|338
1734637200000|2024-12-19 19:40:00|30.92|30.75|31.15|30.98|31.26|31.09|30.89|30.72|345
1734637500000|2024-12-19 19:45:00|31.16|30.99|30.87|30.7|31.27|31.1|30.58|30.41|544
1734637800000|2024-12-19 19:50:00|30.86|30.69|30.59|30.42|30.98|30.81|30.52|30.35|490
1734638100000|2024-12-19 19:55:00|30.58|30.41|31.39|31.22|31.39|31.22|30.42|30.25|496
1734638400000|2024-12-19 20:00:00|31.4|31.23|30.84|30.67|31.46|31.29|30.81|30.64|444
1734638700000|2024-12-19 20:05:00|30.85|30.68|30.58|30.41|31.01|30.84|30.58|30.41|399
1734639000000|2024-12-19 20:10:00|30.59|30.42|30.55|30.38|30.61|30.44|30.11|29.94|561
1734639300000|2024-12-19 20:15:00|30.54|30.37|31.12|30.95|31.26|31.09|30.28|30.11|521
1734639600000|2024-12-19 20:20:00|31.11|30.94|31.48|31.31|31.51|31.34|31.08|30.91|394
1734639900000|2024-12-19 20:25:00|31.47|31.3|31.22|31.05|31.47|31.3|31|30.83|387
1734640200000|2024-12-19 20:30:00|31.21|31.04|31.25|31.08|31.48|31.31|31.18|31.01|341
1734640500000|2024-12-19 20:35:00|31.26|31.09|31.51|31.34|31.53|31.36|30.97|30.8|417
1734640800000|2024-12-19 20:40:00|31.47|31.3|31.66|31.49|31.75|31.58|31.36|31.19|356
1734641100000|2024-12-19 20:45:00|31.65|31.48|31.38|31.21|31.8|31.63|31.37|31.2|332
1734641400000|2024-12-19 20:50:00|31.37|31.2|31.28|31.11|31.52|31.35|31.26|31.09|259
1734641700000|2024-12-19 20:55:00|31.29|31.12|31.48|31.31|31.51|31.34|31.29|31.12|261
1734642000000|2024-12-19 21:00:00|31.49|31.32|31.52|31.35|31.55|31.38|31.31|31.14|330
1734642300000|2024-12-19 21:05:00|31.51|31.34|31.82|31.65|31.87|31.7|31.48|31.31|326
1734642600000|2024-12-19 21:10:00|31.83|31.66|31.6|31.43|31.88|31.71|31.58|31.41|263
1734642900000|2024-12-19 21:15:00|31.59|31.42|31.94|31.77|32.03|31.86|31.54|31.37|312
1734643200000|2024-12-19 21:20:00|31.95|31.78|32.22|32.05|32.22|32.05|31.95|31.78|218
1734643500000|2024-12-19 21:25:00|32.21|32.04|32.08|31.91|32.25|32.08|32.07|31.9|242
1734643800000|2024-12-19 21:30:00|32.09|31.92|32.08|31.91|32.26|32.09|31.94|31.77|240
1734644100000|2024-12-19 21:35:00|32.11|31.94|32.36|32.19|32.43|32.26|32.11|31.94|234
1734644400000|2024-12-19 21:40:00|32.37|32.2|32.42|32.25|32.45|32.28|32.24|32.07|185
1734644700000|2024-12-19 21:45:00|32.41|32.24|32.28|32.11|32.42|32.25|32.13|31.96|259
1734645000000|2024-12-19 21:50:00|32.27|32.1|32.17|32|32.28|32.11|32.11|31.94|194
1734645300000|2024-12-19 21:55:00|32.16|31.99|31.96|31.79|32.19|32.02|31.96|31.79|173
1734645600000|2024-12-19 22:00:00|31.95|31.78|32.14|31.97|32.21|32.04|31.93|31.76|317
1734645900000|2024-12-19 22:05:00|32.13|31.96|32.04|31.87|32.14|31.97|31.91|31.74|345
1734646200000|2024-12-19 22:10:00|32.03|31.86|32.05|31.88|32.16|31.99|31.92|31.75|248
1734646500000|2024-12-19 22:15:00|32.04|31.87|32.15|31.98|32.2|32.03|31.99|31.82|234
1734646800000|2024-12-19 22:20:00|32.16|31.99|32.25|32.08|32.33|32.16|32.15|31.98|162
1734647100000|2024-12-19 22:25:00|32.24|32.07|32.1|31.93|32.24|32.07|32.08|31.91|159
1734647400000|2024-12-19 22:30:00|32.11|31.94|31.99|31.82|32.11|31.94|31.93|31.76|163
1734647700000|2024-12-19 22:35:00|31.98|31.81|31.99|31.82|32.08|31.91|31.94|31.77|116
1734648000000|2024-12-19 22:40:00|31.98|31.81|32.06|31.89|32.06|31.89|31.96|31.79|73
1734648300000|2024-12-19 22:45:00|32.05|31.88|32.37|32.2|32.37|32.2|32.05|31.88|77
1734648600000|2024-12-19 22:50:00|32.36|32.19|32.37|32.2|32.42|32.25|32.29|32.12|105
1734648900000|2024-12-19 22:55:00|32.36|32.19|32.32|32.15|32.46|32.29|32.22|32.05|158
1734649200000|2024-12-19 23:00:00|32.33|32.16|31.95|31.78|32.33|32.16|31.94|31.77|245
1734649500000|2024-12-19 23:05:00|31.94|31.77|31.88|31.71|31.96|31.79|31.82|31.65|161
1734649800000|2024-12-19 23:10:00|31.89|31.72|31.96|31.79|32.03|31.86|31.85|31.68|106
1734650100000|2024-12-19 23:15:00|31.97|31.8|31.95|31.78|32.06|31.89|31.91|31.74|141
1734650400000|2024-12-19 23:20:00|31.94|31.77|31.75|31.58|31.95|31.78|31.67|31.5|218
1734650700000|2024-12-19 23:25:00|31.76|31.59|31.76|31.59|31.89|31.72|31.7|31.53|148
1734651000000|2024-12-19 23:30:00|31.77|31.6|31.65|31.48|31.81|31.64|31.64|31.47|248
1734651300000|2024-12-19 23:35:00|31.64|31.47|31.72|31.55|31.73|31.56|31.59|31.42|157
1734651600000|2024-12-19 23:40:00|31.71|31.54|31.79|31.62|31.86|31.69|31.67|31.5|169
1734651900000|2024-12-19 23:45:00|31.78|31.61|31.79|31.62|31.96|31.79|31.78|31.61|220
1734652200000|2024-12-19 23:50:00|31.78|31.61|31.68|31.51|31.86|31.69|31.65|31.48|183
1734652500000|2024-12-19 23:55:00|31.67|31.5|31.52|31.35|31.67|31.5|31.5|31.33|169
1734652800000|2024-12-20 00:00:00|31.53|31.36|31.33|31.16|31.7|31.53|31.29|31.12|350
1734653100000|2024-12-20 00:05:00|31.34|31.17|31.26|31.09|31.53|31.36|31.2|31.03|395
1734653400000|2024-12-20 00:10:00|31.25|31.08|31.18|31.01|31.39|31.22|31.14|30.97|328
1734653700000|2024-12-20 00:15:00|31.17|31|31.1|30.93|31.23|31.06|31.06|30.89|265
1734654000000|2024-12-20 00:20:00|31.09|30.92|31.47|31.3|31.47|31.3|31.05|30.88|293
1734654300000|2024-12-20 00:25:00|31.46|31.29|31.52|31.35|31.63|31.46|31.38|31.21|272
1734654600000|2024-12-20 00:30:00|31.51|31.34|31.67|31.5|31.73|31.56|31.49|31.32|262
1734654900000|2024-12-20 00:35:00|31.68|31.51|31.73|31.56|31.8|31.63|31.64|31.47|276
1734655200000|2024-12-20 00:40:00|31.74|31.57|31.78|31.61|31.8|31.63|31.59|31.42|220
1734655500000|2024-12-20 00:45:00|31.77|31.6|31.59|31.42|31.84|31.67|31.55|31.38|221
1734655800000|2024-12-20 00:50:00|31.58|31.41|31.45|31.28|31.6|31.43|31.42|31.25|178
1734656100000|2024-12-20 00:55:00|31.44|31.27|31.39|31.22|31.44|31.27|31.34|31.17|185
1734656400000|2024-12-20 01:00:00|31.4|31.23|31.63|31.46|31.7|31.53|31.4|31.23|231
1734656700000|2024-12-20 01:05:00|31.62|31.45|31.27|31.1|31.62|31.45|31.26|31.09|208
1734657000000|2024-12-20 01:10:00|31.26|31.09|31.24|31.07|31.29|31.12|31.07|30.9|258
1734657300000|2024-12-20 01:15:00|31.23|31.06|31.3|31.13|31.36|31.19|31.06|30.89|270
1734657600000|2024-12-20 01:20:00|31.29|31.12|31.48|31.31|31.61|31.44|31.29|31.12|238
1734657900000|2024-12-20 01:25:00|31.49|31.32|31.46|31.29|31.56|31.39|31.4|31.23|162
1734658200000|2024-12-20 01:30:00|31.47|31.3|31.71|31.54|31.73|31.56|31.44|31.27|213
1734658500000|2024-12-20 01:35:00|31.7|31.53|31.32|31.15|31.7|31.53|31.29|31.12|181
1734658800000|2024-12-20 01:40:00|31.31|31.14|31.3|31.13|31.35|31.18|31.11|30.94|198
1734659100000|2024-12-20 01:45:00|31.31|31.14|31.46|31.29|31.53|31.36|31.3|31.13|198
1734659400000|2024-12-20 01:50:00|31.47|31.3|31.31|31.14|31.51|31.34|31.22|31.05|212
1734659700000|2024-12-20 01:55:00|31.32|31.15|31.46|31.29|31.47|31.3|31.32|31.15|155
1734660000000|2024-12-20 02:00:00|31.47|31.3|31.72|31.55|31.72|31.55|31.42|31.25|249
1734660300000|2024-12-20 02:05:00|31.71|31.54|31.87|31.7|31.88|31.71|31.59|31.42|274
1734660600000|2024-12-20 02:10:00|31.86|31.69|31.99|31.82|32|31.83|31.79|31.62|178
1734660900000|2024-12-20 02:15:00|32|31.83|31.92|31.75|32.12|31.95|31.88|31.71|243
1734661200000|2024-12-20 02:20:00|31.93|31.76|32.1|31.93|32.13|31.96|31.84|31.67|189
1734661500000|2024-12-20 02:25:00|32.09|31.92|32.42|32.25|32.43|32.26|32.07|31.9|174
1734661800000|2024-12-20 02:30:00|32.43|32.26|32.55|32.38|32.6|32.43|32.33|32.16|263
1734662100000|2024-12-20 02:35:00|32.54|32.37|32.84|32.67|32.86|32.69|32.52|32.35|258
1734662400000|2024-12-20 02:40:00|32.85|32.68|32.87|32.7|32.89|32.72|32.71|32.54|204
1734662700000|2024-12-20 02:45:00|32.86|32.69|32.82|32.65|32.86|32.69|32.67|32.5|237
1734663000000|2024-12-20 02:50:00|32.8|32.63|32.93|32.76|32.99|32.82|32.78|32.61|234
1734663300000|2024-12-20 02:55:00|32.92|32.75|32.79|32.62|32.92|32.75|32.74|32.57|209
1734663600000|2024-12-20 03:00:00|32.8|32.63|32.62|32.45|32.83|32.66|32.61|32.44|234
1734663900000|2024-12-20 03:05:00|32.63|32.46|32.55|32.38|32.72|32.55|32.54|32.37|190
1734664200000|2024-12-20 03:10:00|32.56|32.39|32.63|32.46|32.66|32.49|32.54|32.37|149
1734664500000|2024-12-20 03:15:00|32.64|32.47|32.66|32.49|32.82|32.65|32.59|32.42|181
1734664800000|2024-12-20 03:20:00|32.65|32.48|32.6|32.43|32.66|32.49|32.53|32.36|117
1734665100000|2024-12-20 03:25:00|32.61|32.44|32.53|32.36|32.61|32.44|32.5|32.33|97
1734665400000|2024-12-20 03:30:00|32.52|32.35|32.35|32.18|32.53|32.36|32.28|32.11|154
1734665700000|2024-12-20 03:35:00|32.34|32.17|32.35|32.18|32.38|32.21|32.26|32.09|130
1734666000000|2024-12-20 03:40:00|32.36|32.19|32.32|32.15|32.38|32.21|32.27|32.1|104
1734666300000|2024-12-20 03:45:00|32.33|32.16|32.36|32.19|32.41|32.24|32.3|32.13|118
1734666600000|2024-12-20 03:50:00|32.35|32.18|32.25|32.08|32.4|32.23|32.22|32.05|95
1734666900000|2024-12-20 03:55:00|32.24|32.07|32.27|32.1|32.3|32.13|32.18|32.01|141
1734667200000|2024-12-20 04:00:00|32.26|32.09|32.42|32.25|32.46|32.29|32.25|32.08|138
1734667500000|2024-12-20 04:05:00|32.41|32.24|32.23|32.06|32.47|32.3|32.23|32.06|119
1734667800000|2024-12-20 04:10:00|32.24|32.07|32.31|32.14|32.38|32.21|32.24|32.07|128
1734668100000|2024-12-20 04:15:00|32.32|32.15|32.35|32.18|32.39|32.22|32.24|32.07|106
1734668400000|2024-12-20 04:20:00|32.36|32.19|32.51|32.34|32.52|32.35|32.29|32.12|183
1734668700000|2024-12-20 04:25:00|32.5|32.33|32.52|32.35|32.56|32.39|32.48|32.31|119
1734669000000|2024-12-20 04:30:00|32.51|32.34|32.38|32.21|32.51|32.34|32.36|32.19|139
1734669300000|2024-12-20 04:35:00|32.39|32.22|32.44|32.27|32.48|32.31|32.3|32.13|153
1734669600000|2024-12-20 04:40:00|32.43|32.26|32.39|32.22|32.44|32.27|32.31|32.14|122
1734669900000|2024-12-20 04:45:00|32.38|32.21|32.48|32.31|32.53|32.36|32.38|32.21|126
1734670200000|2024-12-20 04:50:00|32.49|32.32|32.19|32.02|32.5|32.33|32.14|31.97|152
1734670500000|2024-12-20 04:55:00|32.17|32|32.08|31.91|32.17|32|32.02|31.85|170
1734670800000|2024-12-20 05:00:00|32.09|31.92|32.22|32.05|32.23|32.06|32.09|31.92|121
1734671100000|2024-12-20 05:05:00|32.21|32.04|32.12|31.95|32.23|32.06|32.07|31.9|150
1734671400000|2024-12-20 05:10:00|32.13|31.96|32.18|32.01|32.22|32.05|32.1|31.93|104
1734671700000|2024-12-20 05:15:00|32.19|32.02|31.96|31.79|32.22|32.05|31.94|31.77|127
1734672000000|2024-12-20 05:20:00|31.97|31.8|32.12|31.95|32.16|31.99|31.92|31.75|116
1734672300000|2024-12-20 05:25:00|32.13|31.96|32.03|31.86|32.13|31.96|32|31.83|123
1734672600000|2024-12-20 05:30:00|32.02|31.85|32.06|31.89|32.12|31.95|31.94|31.77|158
1734672900000|2024-12-20 05:35:00|32.05|31.88|32.1|31.93|32.11|31.94|31.92|31.75|145
1734673200000|2024-12-20 05:40:00|32.11|31.94|32.08|31.91|32.16|31.99|32.07|31.9|72
1734673500000|2024-12-20 05:45:00|32.09|31.92|31.82|31.65|32.09|31.92|31.81|31.64|160
1734673800000|2024-12-20 05:50:00|31.8|31.63|31.71|31.54|31.83|31.66|31.7|31.53|130
1734674100000|2024-12-20 05:55:00|31.72|31.55|31.62|31.45|31.74|31.57|31.61|31.44|154
1734674400000|2024-12-20 06:00:00|31.61|31.44|31.79|31.62|31.8|31.63|31.58|31.41|186
1734674700000|2024-12-20 06:05:00|31.78|31.61|31.79|31.62|31.8|31.63|31.67|31.5|126
1734675000000|2024-12-20 06:10:00|31.8|31.63|31.72|31.55|31.85|31.68|31.66|31.49|121
1734675300000|2024-12-20 06:15:00|31.73|31.56|31.96|31.79|31.97|31.8|31.71|31.54|143
1734675600000|2024-12-20 06:20:00|31.97|31.8|31.91|31.74|32.03|31.86|31.91|31.74|133
1734675900000|2024-12-20 06:25:00|31.92|31.75|31.6|31.43|31.92|31.75|31.57|31.4|179
1734676200000|2024-12-20 06:30:00|31.61|31.44|31.51|31.34|31.72|31.55|31.5|31.33|188
1734676500000|2024-12-20 06:35:00|31.52|31.35|31.42|31.25|31.52|31.35|31.34|31.17|162
1734676800000|2024-12-20 06:40:00|31.41|31.24|31.3|31.13|31.53|31.36|31.3|31.13|178
1734677100000|2024-12-20 06:45:00|31.31|31.14|31.35|31.18|31.47|31.3|31.3|31.13|173
1734677400000|2024-12-20 06:50:00|31.36|31.19|31.38|31.21|31.56|31.39|31.35|31.18|160
1734677700000|2024-12-20 06:55:00|31.32|31.15|31.52|31.35|31.52|31.35|31.2|31.03|202
1734678000000|2024-12-20 07:00:00|31.53|31.36|32.01|31.84|32.03|31.86|31.53|31.36|349
1734678300000|2024-12-20 07:05:00|32|31.83|32.2|32.03|32.23|32.06|31.97|31.8|314
1734678600000|2024-12-20 07:10:00|32.21|32.04|32.11|31.94|32.23|32.06|32.04|31.87|255
1734678900000|2024-12-20 07:15:00|32.12|31.95|32.2|32.03|32.25|32.08|32.05|31.88|302
1734679200000|2024-12-20 07:20:00|32.19|32.02|32.16|31.99|32.33|32.16|32.11|31.94|247
1734679500000|2024-12-20 07:25:00|32.17|32|32.2|32.03|32.25|32.08|32.12|31.95|202
1734679800000|2024-12-20 07:30:00|32.21|32.04|32.09|31.92|32.28|32.11|32.05|31.88|238
1734680100000|2024-12-20 07:35:00|32.1|31.93|32.05|31.88|32.14|31.97|31.96|31.79|213
1734680400000|2024-12-20 07:40:00|32.07|31.9|32.04|31.87|32.08|31.91|31.94|31.77|133
1734680700000|2024-12-20 07:45:00|32.05|31.88|31.91|31.74|32.11|31.94|31.8|31.63|169
1734681000000|2024-12-20 07:50:00|31.92|31.75|31.8|31.63|31.96|31.79|31.73|31.56|141
1734681300000|2024-12-20 07:55:00|31.81|31.64|31.78|31.61|31.81|31.64|31.71|31.54|106
1734681600000|2024-12-20 08:00:00|31.75|31.58|31.57|31.4|31.78|31.61|31.57|31.4|163
1734681900000|2024-12-20 08:05:00|31.58|31.41|31.27|31.1|31.62|31.45|31.23|31.06|201
1734682200000|2024-12-20 08:10:00|31.26|31.09|31.27|31.1|31.32|31.15|31.07|30.9|214
1734682500000|2024-12-20 08:15:00|31.26|31.09|30.99|30.82|31.37|31.2|30.91|30.74|285
1734682800000|2024-12-20 08:20:00|30.98|30.81|30.82|30.65|30.99|30.82|30.77|30.6|260
1734683100000|2024-12-20 08:25:00|30.81|30.64|30.76|30.59|30.95|30.78|30.65|30.48|228
1734683400000|2024-12-20 08:30:00|30.78|30.61|30.87|30.7|30.95|30.78|30.68|30.51|285
1734683700000|2024-12-20 08:35:00|30.88|30.71|30.67|30.5|30.92|30.75|30.62|30.45|250
1734684000000|2024-12-20 08:40:00|30.69|30.52|30.39|30.22|30.71|30.54|30.36|30.19|306
1734684300000|2024-12-20 08:45:00|30.38|30.21|30.59|30.42|30.65|30.48|30.26|30.09|275
1734684600000|2024-12-20 08:50:00|30.6|30.43|30.29|30.12|30.63|30.46|30.23|30.06|259
1734684900000|2024-12-20 08:55:00|30.28|30.11|30.09|29.92|30.32|30.15|29.83|29.66|310
1734685200000|2024-12-20 09:00:00|30.08|29.91|30|29.83|30.28|30.11|29.78|29.61|408
1734685500000|2024-12-20 09:05:00|29.95|29.78|29.57|29.4|30.01|29.84|29.54|29.37|325
1734685800000|2024-12-20 09:10:00|29.55|29.38|29.57|29.4|29.81|29.64|29.43|29.26|403
1734686100000|2024-12-20 09:15:00|29.56|29.39|29.97|29.8|29.97|29.8|29.5|29.33|414
1734686400000|2024-12-20 09:20:00|29.96|29.79|29.87|29.7|30.14|29.97|29.76|29.59|293
1734686700000|2024-12-20 09:25:00|29.86|29.69|29.58|29.41|29.9|29.73|29.47|29.3|295
1734687000000|2024-12-20 09:30:00|29.59|29.42|29.97|29.8|30.02|29.85|29.55|29.38|327
1734687300000|2024-12-20 09:35:00|29.99|29.82|29.71|29.54|30.07|29.9|29.6|29.43|214
1734687600000|2024-12-20 09:40:00|29.7|29.53|29.82|29.65|29.89|29.72|29.65|29.48|191
1734687900000|2024-12-20 09:45:00|29.81|29.64|29.77|29.6|29.93|29.76|29.69|29.52|263
1734688200000|2024-12-20 09:50:00|29.76|29.59|29.61|29.44|29.92|29.75|29.45|29.28|313
1734688500000|2024-12-20 09:55:00|29.6|29.43|29.44|29.27|29.65|29.48|29.31|29.14|285
1734688800000|2024-12-20 10:00:00|29.43|29.26|29.32|29.15|29.61|29.44|29.26|29.09|343
1734689100000|2024-12-20 10:05:00|29.31|29.14|28.94|28.77|29.37|29.2|28.77|28.6|478
1734689400000|2024-12-20 10:10:00|28.93|28.76|28.21|28.04|29.06|28.89|28.21|28.04|458
1734689700000|2024-12-20 10:15:00|28.15|27.98|28.83|28.66|28.89|28.72|28.15|27.98|540
1734690000000|2024-12-20 10:20:00|28.82|28.65|28.24|28.07|29|28.83|28.09|27.92|438
1734690300000|2024-12-20 10:25:00|28.25|28.08|28.88|28.71|29.06|28.89|28.12|27.95|505
1734690600000|2024-12-20 10:30:00|28.89|28.72|28.72|28.55|29.05|28.88|28.55|28.38|527
1734690900000|2024-12-20 10:35:00|28.73|28.56|29.02|28.85|29.05|28.88|28.56|28.39|428
1734691200000|2024-12-20 10:40:00|29.03|28.86|28.92|28.75|29.27|29.1|28.92|28.75|422
1734691500000|2024-12-20 10:45:00|28.93|28.76|28.55|28.38|28.97|28.8|28.53|28.36|333
1734691800000|2024-12-20 10:50:00|28.54|28.37|28.47|28.3|28.64|28.47|28.45|28.28|272
1734692100000|2024-12-20 10:55:00|28.46|28.29|28.49|28.32|28.58|28.41|28.37|28.2|274
1734692400000|2024-12-20 11:00:00|28.48|28.31|28.71|28.54|28.85|28.68|28.41|28.24|340
1734692700000|2024-12-20 11:05:00|28.69|28.52|28.93|28.76|29.01|28.84|28.68|28.51|259
1734693000000|2024-12-20 11:10:00|28.92|28.75|28.59|28.42|28.93|28.76|28.58|28.41|216
1734693300000|2024-12-20 11:15:00|28.6|28.43|28.52|28.35|28.77|28.6|28.48|28.31|302
1734693600000|2024-12-20 11:20:00|28.51|28.34|27.74|27.57|28.6|28.43|27.49|27.32|426
1734693900000|2024-12-20 11:25:00|27.75|27.58|27.65|27.48|27.75|27.58|27.41|27.24|421
1734694200000|2024-12-20 11:30:00|27.66|27.49|27.25|27.08|27.7|27.53|27.21|27.04|310
1734694500000|2024-12-20 11:35:00|27.24|27.07|26.72|26.55|27.42|27.25|26.52|26.35|535
1734694800000|2024-12-20 11:40:00|26.73|26.56|26.41|26.24|27.07|26.9|26.32|26.15|570
1734695100000|2024-12-20 11:45:00|26.43|26.26|27.02|26.85|27.05|26.88|26.4|26.23|533
1734695400000|2024-12-20 11:50:00|27.01|26.84|27.08|26.91|27.16|26.99|26.56|26.39|416
1734695700000|2024-12-20 11:55:00|27.06|26.89|26.73|26.56|27.34|27.17|26.73|26.56|338
1734696000000|2024-12-20 12:00:00|26.76|26.59|27.05|26.88|27.26|27.09|26.6|26.43|423
1734696300000|2024-12-20 12:05:00|27.06|26.89|27.03|26.86|27.21|27.04|26.93|26.76|372
1734696600000|2024-12-20 12:10:00|27.02|26.85|27.49|27.32|27.62|27.45|26.96|26.79|345
1734696900000|2024-12-20 12:15:00|27.5|27.33|27.78|27.61|27.81|27.64|27.33|27.16|343
1734697200000|2024-12-20 12:20:00|27.79|27.62|28.39|28.22|28.55|28.38|27.77|27.6|524
1734697500000|2024-12-20 12:25:00|28.4|28.23|28.63|28.46|28.68|28.51|28.28|28.11|388
1734697800000|2024-12-20 12:30:00|28.64|28.47|28.65|28.48|28.85|28.68|28.41|28.24|379
1734698100000|2024-12-20 12:35:00|28.66|28.49|29.04|28.87|29.07|28.9|28.63|28.46|347
1734698400000|2024-12-20 12:40:00|29.02|28.85|28.95|28.78|29.12|28.95|28.79|28.62|268
1734698700000|2024-12-20 12:45:00|28.94|28.77|29.2|29.03|29.35|29.18|28.91|28.74|299
1734699000000|2024-12-20 12:50:00|29.19|29.02|28.97|28.8|29.28|29.11|28.79|28.62|224
1734699300000|2024-12-20 12:55:00|28.98|28.81|29.06|28.89|29.11|28.94|28.78|28.61|198
1734699600000|2024-12-20 13:00:00|29.05|28.88|29.25|29.08|29.32|29.15|28.83|28.66|227
1734699900000|2024-12-20 13:05:00|29.26|29.09|28.88|28.71|29.3|29.13|28.79|28.62|208
1734700200000|2024-12-20 13:10:00|28.92|28.75|29.12|28.95|29.18|29.01|28.91|28.74|197
1734700500000|2024-12-20 13:15:00|29.17|29|28.94|28.77|29.2|29.03|28.76|28.59|247
1734700800000|2024-12-20 13:20:00|28.95|28.78|28.9|28.73|29|28.83|28.74|28.57|219
1734701100000|2024-12-20 13:25:00|28.91|28.74|28.71|28.54|29.03|28.86|28.66|28.49|220
1734701400000|2024-12-20 13:30:00|28.69|28.52|30.07|29.9|30.11|29.94|28.68|28.51|585
1734701700000|2024-12-20 13:35:00|30.08|29.91|29.99|29.82|30.26|30.09|29.72|29.55|341
1734702000000|2024-12-20 13:40:00|30|29.83|30.24|30.07|30.3|30.13|29.97|29.8|261
1734702300000|2024-12-20 13:45:00|30.21|30.04|30.16|29.99|30.35|30.18|30.14|29.97|254
1734702600000|2024-12-20 13:50:00|30.17|30|30.03|29.86|30.18|30.01|29.8|29.63|264
1734702900000|2024-12-20 13:55:00|30.04|29.87|29.97|29.8|30.08|29.91|29.86|29.69|142
1734703200000|2024-12-20 14:00:00|29.98|29.81|29.78|29.61|30|29.83|29.62|29.45|164
1734703500000|2024-12-20 14:05:00|29.76|29.59|29.88|29.71|30.02|29.85|29.69|29.52|214
1734703800000|2024-12-20 14:10:00|29.87|29.7|29.95|29.78|29.95|29.78|29.74|29.57|188
1734704100000|2024-12-20 14:15:00|29.96|29.79|29.8|29.63|30|29.83|29.75|29.58|212
1734704400000|2024-12-20 14:20:00|29.78|29.61|29.71|29.54|30.06|29.89|29.67|29.5|195
1734704700000|2024-12-20 14:25:00|29.7|29.53|29.63|29.46|29.84|29.67|29.63|29.46|121
1734705000000|2024-12-20 14:30:00|29.62|29.45|29.99|29.82|30.01|29.84|29.49|29.32|270
1734705300000|2024-12-20 14:35:00|30|29.83|30.21|30.04|30.24|30.07|29.84|29.67|203
1734705600000|2024-12-20 14:40:00|30.2|30.03|29.91|29.74|30.26|30.09|29.83|29.66|207
1734705900000|2024-12-20 14:45:00|29.92|29.75|29.69|29.52|29.94|29.77|29.67|29.5|193
1734706200000|2024-12-20 14:50:00|29.68|29.51|29.71|29.54|29.78|29.61|29.48|29.31|188
1734706500000|2024-12-20 14:55:00|29.72|29.55|29.74|29.57|29.92|29.75|29.72|29.55|145
1734706800000|2024-12-20 15:00:00|29.76|29.59|30.1|29.93|30.16|29.99|29.73|29.56|224
1734707100000|2024-12-20 15:05:00|30.09|29.92|29.99|29.82|30.23|30.06|29.99|29.82|182
1734707400000|2024-12-20 15:10:00|29.98|29.81|30.31|30.14|30.31|30.14|29.9|29.73|211
1734707700000|2024-12-20 15:15:00|30.3|30.13|30.73|30.56|30.93|30.76|30.2|30.03|299
1734708000000|2024-12-20 15:20:00|30.74|30.57|30.76|30.59|30.89|30.72|30.63|30.46|276
1734708300000|2024-12-20 15:25:00|30.77|30.6|30.88|30.71|30.92|30.75|30.77|30.6|196
1734708600000|2024-12-20 15:30:00|30.87|30.7|30.69|30.52|30.92|30.75|30.68|30.51|211
1734708900000|2024-12-20 15:35:00|30.7|30.53|30.76|30.59|30.81|30.64|30.57|30.4|177
1734709200000|2024-12-20 15:40:00|30.77|30.6|30.75|30.58|30.9|30.73|30.68|30.51|158
1734709500000|2024-12-20 15:45:00|30.76|30.59|30.81|30.64|30.92|30.75|30.67|30.5|225
1734709800000|2024-12-20 15:50:00|30.82|30.65|30.8|30.63|30.99|30.82|30.73|30.56|229
1734710100000|2024-12-20 15:55:00|30.84|30.67|30.56|30.39|30.89|30.72|30.46|30.29|242
1734710400000|2024-12-20 16:00:00|30.57|30.4|30.9|30.73|30.9|30.73|30.34|30.17|361
1734710700000|2024-12-20 16:05:00|30.89|30.72|30.85|30.68|31.04|30.87|30.78|30.61|349
1734711000000|2024-12-20 16:10:00|30.84|30.67|30.98|30.81|31.11|30.94|30.74|30.57|256
1734711300000|2024-12-20 16:15:00|30.99|30.82|31.04|30.87|31.19|31.02|30.89|30.72|308
1734711600000|2024-12-20 16:20:00|31.05|30.88|31.19|31.02|31.27|31.1|30.95|30.78|280
1734711900000|2024-12-20 16:25:00|31.17|31|30.89|30.72|31.2|31.03|30.85|30.68|275
1734712200000|2024-12-20 16:30:00|30.9|30.73|30.94|30.77|31|30.83|30.77|30.6|289
1734712500000|2024-12-20 16:35:00|30.93|30.76|31.62|31.45|31.64|31.47|30.91|30.74|289
1734712800000|2024-12-20 16:40:00|31.6|31.43|31.6|31.43|31.72|31.55|31.45|31.28|293
1734713100000|2024-12-20 16:45:00|31.58|31.41|30.98|30.81|31.62|31.45|30.98|30.81|311
1734713400000|2024-12-20 16:50:00|30.99|30.82|30.84|30.67|31.05|30.88|30.74|30.57|257
1734713700000|2024-12-20 16:55:00|30.83|30.66|30.92|30.75|31.03|30.86|30.75|30.58|258
1734714000000|2024-12-20 17:00:00|30.86|30.69|30.97|30.8|30.98|30.81|30.64|30.47|310
1734714300000|2024-12-20 17:05:00|30.98|30.81|31.01|30.84|31.06|30.89|30.9|30.73|265
1734714600000|2024-12-20 17:10:00|31|30.83|31.11|30.94|31.11|30.94|30.82|30.65|169
1734714900000|2024-12-20 17:15:00|31.1|30.93|30.99|30.82|31.17|31|30.9|30.73|250
1734715200000|2024-12-20 17:20:00|31|30.83|31.26|31.09|31.31|31.14|30.97|30.8|223
1734715500000|2024-12-20 17:25:00|31.25|31.08|31.55|31.38|31.58|31.41|31.25|31.08|209
1734715800000|2024-12-20 17:30:00|31.54|31.37|31.17|31|31.54|31.37|31.11|30.94|248
1734716100000|2024-12-20 17:35:00|31.18|31.01|31.45|31.28|31.48|31.31|31.15|30.98|222
1734716400000|2024-12-20 17:40:00|31.44|31.27|31.37|31.2|31.47|31.3|31.25|31.08|239
1734716700000|2024-12-20 17:45:00|31.36|31.19|31.32|31.15|31.43|31.26|31.22|31.05|244
1734717000000|2024-12-20 17:50:00|31.33|31.16|31.45|31.28|31.49|31.32|31.27|31.1|211
1734717300000|2024-12-20 17:55:00|31.47|31.3|31.37|31.2|31.61|31.44|31.32|31.15|184
1734717600000|2024-12-20 18:00:00|31.38|31.21|31.35|31.18|31.47|31.3|31.28|31.11|233
1734717900000|2024-12-20 18:05:00|31.34|31.17|31.23|31.06|31.35|31.18|31.2|31.03|205
1734718200000|2024-12-20 18:10:00|31.22|31.05|31.26|31.09|31.41|31.24|31.2|31.03|152
1734718500000|2024-12-20 18:15:00|31.24|31.07|31.4|31.23|31.41|31.24|31.13|30.96|209
1734718800000|2024-12-20 18:20:00|31.41|31.24|31.26|31.09|31.41|31.24|31.14|30.97|167
1734719100000|2024-12-20 18:25:00|31.27|31.1|31.29|31.12|31.34|31.17|31.2|31.03|141
1734719400000|2024-12-20 18:30:00|31.28|31.11|31.03|30.86|31.28|31.11|31.01|30.84|177
1734719700000|2024-12-20 18:35:00|31.02|30.85|31.23|31.06|31.27|31.1|31.01|30.84|164
1734720000000|2024-12-20 18:40:00|31.24|31.07|31.17|31|31.28|31.11|31.15|30.98|96
1734720300000|2024-12-20 18:45:00|31.17|31|31.36|31.19|31.39|31.22|31.05|30.88|223
1734720600000|2024-12-20 18:50:00|31.35|31.18|31.3|31.13|31.36|31.19|31.16|30.99|199
1734720900000|2024-12-20 18:55:00|31.31|31.14|31.19|31.02|31.36|31.19|31.17|31|178
1734721200000|2024-12-20 19:00:00|31.18|31.01|31.31|31.14|31.35|31.18|31.15|30.98|178
1734721500000|2024-12-20 19:05:00|31.3|31.13|31.38|31.21|31.38|31.21|31.23|31.06|194
1734721800000|2024-12-20 19:10:00|31.39|31.22|31.37|31.2|31.39|31.22|31.24|31.07|161
1734722100000|2024-12-20 19:15:00|31.36|31.19|31.85|31.68|31.85|31.68|31.3|31.13|178
1734722400000|2024-12-20 19:20:00|31.84|31.67|31.88|31.71|31.98|31.81|31.8|31.63|243
1734722700000|2024-12-20 19:25:00|31.87|31.7|31.74|31.57|31.88|31.71|31.68|31.51|178
1734723000000|2024-12-20 19:30:00|31.73|31.56|31.9|31.73|31.91|31.74|31.71|31.54|247
1734723300000|2024-12-20 19:35:00|31.91|31.74|31.99|31.82|32.07|31.9|31.9|31.73|133
1734723600000|2024-12-20 19:40:00|31.95|31.78|31.97|31.8|32|31.83|31.79|31.62|171
1734723900000|2024-12-20 19:45:00|31.99|31.82|31.86|31.69|32.01|31.84|31.83|31.66|163
1734724200000|2024-12-20 19:50:00|31.87|31.7|31.91|31.74|31.95|31.78|31.77|31.6|154
1734724500000|2024-12-20 19:55:00|31.92|31.75|31.83|31.66|31.97|31.8|31.74|31.57|135
1734724800000|2024-12-20 20:00:00|31.84|31.67|31.66|31.49|31.84|31.67|31.55|31.38|211
1734725100000|2024-12-20 20:05:00|31.65|31.48|31.6|31.43|31.72|31.55|31.54|31.37|153
1734725400000|2024-12-20 20:10:00|31.61|31.44|31.73|31.56|31.84|31.67|31.59|31.42|144
1734725700000|2024-12-20 20:15:00|31.73|31.56|31.7|31.53|31.74|31.57|31.56|31.39|186
1734726000000|2024-12-20 20:20:00|31.69|31.52|31.5|31.33|31.75|31.58|31.5|31.33|200
1734726300000|2024-12-20 20:25:00|31.42|31.25|31.47|31.3|31.62|31.45|31.41|31.24|151
1734726600000|2024-12-20 20:30:00|31.46|31.29|31.24|31.07|31.5|31.33|31.15|30.98|220
1734726900000|2024-12-20 20:35:00|31.23|31.06|31.27|31.1|31.4|31.23|31.19|31.02|217
1734727200000|2024-12-20 20:40:00|31.26|31.09|31.29|31.12|31.35|31.18|31.22|31.05|147
1734727500000|2024-12-20 20:45:00|31.28|31.11|31.3|31.13|31.36|31.19|31.18|31.01|225
1734727800000|2024-12-20 20:50:00|31.29|31.12|31.19|31.02|31.29|31.12|31.15|30.98|205
1734728100000|2024-12-20 20:55:00|31.18|31.01|31.07|30.9|31.21|31.04|31.05|30.88|146
1734728400000|2024-12-20 21:00:00|31.08|30.91|31.15|30.98|31.25|31.08|31.08|30.91|155
1734728700000|2024-12-20 21:05:00|31.16|30.99|30.97|30.8|31.2|31.03|30.97|30.8|173
1734729000000|2024-12-20 21:10:00|30.98|30.81|30.75|30.58|31|30.83|30.65|30.48|345
1734729300000|2024-12-20 21:15:00|30.76|30.59|30.79|30.62|30.93|30.76|30.76|30.59|319
1734729600000|2024-12-20 21:20:00|30.8|30.63|30.8|30.63|30.87|30.7|30.72|30.55|285
1734729900000|2024-12-20 21:25:00|30.79|30.62|30.87|30.7|31.04|30.87|30.79|30.62|195
1734730200000|2024-12-20 21:30:00|30.88|30.71|31.02|30.85|31.08|30.91|30.83|30.66|229
1734730500000|2024-12-20 21:35:00|31.01|30.84|30.99|30.82|31.07|30.9|30.87|30.7|223
1734730800000|2024-12-20 21:40:00|31|30.83|30.97|30.8|31.02|30.85|30.89|30.72|140
1734731100000|2024-12-20 21:45:00|30.98|30.81|30.98|30.81|31.05|30.88|30.86|30.69|222
1734731400000|2024-12-20 21:50:00|30.97|30.8|31.02|30.85|31.14|30.97|30.9|30.73|230
1734731700000|2024-12-20 21:55:00|31.03|30.86|31.13|30.96|31.17|31|30.99|30.82|146
1734768000000|2024-12-21 08:00:00|34.72|34.55|34.61|34.44|34.9|34.73|34.6|34.43|268
1734768300000|2024-12-21 08:05:00|34.6|34.43|34.62|34.45|34.8|34.63|34.52|34.35|235
1734768600000|2024-12-21 08:10:00|34.63|34.46|34.7|34.53|34.76|34.59|34.52|34.35|246
1734768900000|2024-12-21 08:15:00|34.69|34.52|34.53|34.36|34.73|34.56|34.53|34.36|244
1734769200000|2024-12-21 08:20:00|34.54|34.37|34.23|34.06|34.55|34.38|34.22|34.05|218
1734769500000|2024-12-21 08:25:00|34.22|34.05|34.07|33.9|34.33|34.16|34.07|33.9|280
1734769800000|2024-12-21 08:30:00|34.08|33.91|34.16|33.99|34.27|34.1|34.04|33.87|256
1734770100000|2024-12-21 08:35:00|34.17|34|34.2|34.03|34.29|34.12|34.15|33.98|188
1734770400000|2024-12-21 08:40:00|34.19|34.02|33.97|33.8|34.22|34.05|33.95|33.78|215
1734770700000|2024-12-21 08:45:00|33.98|33.81|34.14|33.97|34.18|34.01|33.98|33.81|201
1734771000000|2024-12-21 08:50:00|34.15|33.98|34.09|33.92|34.2|34.03|34.02|33.85|171
1734771300000|2024-12-21 08:55:00|34.08|33.91|34.01|33.84|34.08|33.91|33.97|33.8|135
1734771600000|2024-12-21 09:00:00|34.02|33.85|33.91|33.74|34.11|33.94|33.8|33.63|210
1734771900000|2024-12-21 09:05:00|33.92|33.75|33.68|33.51|33.93|33.76|33.65|33.48|196
1734772200000|2024-12-21 09:10:00|33.69|33.52|33.65|33.48|33.82|33.65|33.61|33.44|258
1734772500000|2024-12-21 09:15:00|33.67|33.5|33.56|33.39|33.77|33.6|33.55|33.38|249
1734772800000|2024-12-21 09:20:00|33.57|33.4|33.59|33.42|33.73|33.56|33.56|33.39|187
1734773100000|2024-12-21 09:25:00|33.6|33.43|33.72|33.55|33.77|33.6|33.59|33.42|143
1734773400000|2024-12-21 09:30:00|33.71|33.54|33.79|33.62|33.82|33.65|33.64|33.47|194
1734773700000|2024-12-21 09:35:00|33.8|33.63|33.9|33.73|33.93|33.76|33.76|33.59|124
1734774000000|2024-12-21 09:40:00|33.91|33.74|33.86|33.69|33.94|33.77|33.82|33.65|157
1734774300000|2024-12-21 09:45:00|33.85|33.68|33.86|33.69|33.91|33.74|33.71|33.54|203
1734774600000|2024-12-21 09:50:00|33.85|33.68|33.9|33.73|33.96|33.79|33.84|33.67|167
1734774900000|2024-12-21 09:55:00|33.91|33.74|33.87|33.7|33.96|33.79|33.85|33.68|97
1734775200000|2024-12-21 10:00:00|33.88|33.71|33.94|33.77|33.97|33.8|33.8|33.63|157
1734775500000|2024-12-21 10:05:00|33.93|33.76|33.85|33.68|33.93|33.76|33.75|33.58|189
1734775800000|2024-12-21 10:10:00|33.84|33.67|33.93|33.76|33.98|33.81|33.84|33.67|144
1734776100000|2024-12-21 10:15:00|33.94|33.77|33.88|33.71|33.97|33.8|33.83|33.66|163
1734776400000|2024-12-21 10:20:00|33.87|33.7|33.99|33.82|34|33.83|33.87|33.7|113
1734776700000|2024-12-21 10:25:00|34|33.83|34.36|34.19|34.38|34.21|33.99|33.82|209
1734777000000|2024-12-21 10:30:00|34.37|34.2|34.17|34|34.39|34.22|34.11|33.94|243
1734777300000|2024-12-21 10:35:00|34.16|33.99|33.82|33.65|34.16|33.99|33.78|33.61|252
1734777600000|2024-12-21 10:40:00|33.81|33.64|33.83|33.66|33.87|33.7|33.76|33.59|203
1734777900000|2024-12-21 10:45:00|33.82|33.65|33.93|33.76|34|33.83|33.77|33.6|195
1734778200000|2024-12-21 10:50:00|33.92|33.75|33.85|33.68|34|33.83|33.84|33.67|167
1734778500000|2024-12-21 10:55:00|33.84|33.67|33.93|33.76|33.94|33.77|33.78|33.61|138
1734778800000|2024-12-21 11:00:00|33.92|33.75|33.95|33.78|34.04|33.87|33.92|33.75|204
1734779100000|2024-12-21 11:05:00|33.94|33.77|34.01|33.84|34.13|33.96|33.9|33.73|182
1734779400000|2024-12-21 11:10:00|34|33.83|33.99|33.82|34.02|33.85|33.87|33.7|138
1734779700000|2024-12-21 11:15:00|33.98|33.81|34.01|33.84|34.07|33.9|33.97|33.8|156
1734780000000|2024-12-21 11:20:00|34.02|33.85|33.81|33.64|34.07|33.9|33.81|33.64|186
1734780300000|2024-12-21 11:25:00|33.8|33.63|33.49|33.32|33.8|33.63|33.4|33.23|296
1734780600000|2024-12-21 11:30:00|33.5|33.33|33.56|33.39|33.64|33.47|33.3|33.13|380
1734780900000|2024-12-21 11:35:00|33.55|33.38|33.67|33.5|33.72|33.55|33.52|33.35|253
1734781200000|2024-12-21 11:40:00|33.66|33.49|33.71|33.54|33.72|33.55|33.62|33.45|142
1734781500000|2024-12-21 11:45:00|33.72|33.55|33.61|33.44|33.78|33.61|33.53|33.36|197
1734781800000|2024-12-21 11:50:00|33.62|33.45|33.85|33.68|33.85|33.68|33.62|33.45|125
1734782100000|2024-12-21 11:55:00|33.86|33.69|33.76|33.59|33.89|33.72|33.75|33.58|109
1734782400000|2024-12-21 12:00:00|33.75|33.58|33.62|33.45|33.77|33.6|33.54|33.37|196
1734782700000|2024-12-21 12:05:00|33.61|33.44|33.36|33.19|33.62|33.45|33.35|33.18|241
1734783000000|2024-12-21 12:10:00|33.37|33.2|33.43|33.26|33.47|33.3|33.18|33.01|291
1734783300000|2024-12-21 12:15:00|33.44|33.27|33.63|33.46|33.68|33.51|33.37|33.2|324
1734783600000|2024-12-21 12:20:00|33.62|33.45|33.45|33.28|33.63|33.46|33.43|33.26|196
1734783900000|2024-12-21 12:25:00|33.44|33.27|33.23|33.06|33.46|33.29|33.21|33.04|208
1734784200000|2024-12-21 12:30:00|33.22|33.05|33|32.83|33.24|33.07|32.92|32.75|317
1734784500000|2024-12-21 12:35:00|33.01|32.84|32.81|32.64|33.01|32.84|32.69|32.52|316
1734784800000|2024-12-21 12:40:00|32.8|32.63|32.7|32.53|32.99|32.82|32.67|32.5|372
1734785100000|2024-12-21 12:45:00|32.71|32.54|32.77|32.6|32.93|32.76|32.71|32.54|370
1734785400000|2024-12-21 12:50:00|32.76|32.59|32.78|32.61|32.94|32.77|32.63|32.46|328
1734785700000|2024-12-21 12:55:00|32.79|32.62|32.46|32.29|32.8|32.63|32.45|32.28|283
1734786000000|2024-12-21 13:00:00|32.47|32.3|32.6|32.43|32.71|32.54|32.46|32.29|355
1734786300000|2024-12-21 13:05:00|32.61|32.44|32.61|32.44|32.74|32.57|32.59|32.42|302
1734786600000|2024-12-21 13:10:00|32.6|32.43|32.53|32.36|32.65|32.48|32.43|32.26|282
1734786900000|2024-12-21 13:15:00|32.52|32.35|32.27|32.1|32.56|32.39|32.27|32.1|297
1734787200000|2024-12-21 13:20:00|32.28|32.11|32.05|31.88|32.33|32.16|31.9|31.73|353
1734787500000|2024-12-21 13:25:00|32.06|31.89|31.78|31.61|32.09|31.92|31.68|31.51|377
1734787800000|2024-12-21 13:30:00|31.77|31.6|31.98|31.81|31.99|31.82|31.5|31.33|469
1734788100000|2024-12-21 13:35:00|31.99|31.82|32.12|31.95|32.35|32.18|31.94|31.77|410
1734788400000|2024-12-21 13:40:00|32.13|31.96|32.24|32.07|32.37|32.2|32.02|31.85|370
1734788700000|2024-12-21 13:45:00|32.25|32.08|32.46|32.29|32.54|32.37|32.23|32.06|374
1734789000000|2024-12-21 13:50:00|32.45|32.28|32.24|32.07|32.45|32.28|32.1|31.93|329
1734789300000|2024-12-21 13:55:00|32.23|32.06|32.43|32.26|32.57|32.4|32.19|32.02|325
1734789600000|2024-12-21 14:00:00|32.42|32.25|32.75|32.58|32.84|32.67|32.41|32.24|373
1734789900000|2024-12-21 14:05:00|32.76|32.59|32.65|32.48|32.76|32.59|32.52|32.35|345
1734790200000|2024-12-21 14:10:00|32.64|32.47|32.81|32.64|32.82|32.65|32.6|32.43|264
1734790500000|2024-12-21 14:15:00|32.82|32.65|32.92|32.75|32.95|32.78|32.66|32.49|351
1734790800000|2024-12-21 14:20:00|32.93|32.76|32.57|32.4|32.96|32.79|32.56|32.39|276
1734791100000|2024-12-21 14:25:00|32.56|32.39|32.73|32.56|32.77|32.6|32.47|32.3|237
1734791400000|2024-12-21 14:30:00|32.72|32.55|33.02|32.85|33.04|32.87|32.69|32.52|290
1734791700000|2024-12-21 14:35:00|33.03|32.86|32.7|32.53|33.06|32.89|32.66|32.49|304
1734792000000|2024-12-21 14:40:00|32.71|32.54|32.65|32.48|32.77|32.6|32.52|32.35|250
1734792300000|2024-12-21 14:45:00|32.66|32.49|32.81|32.64|32.92|32.75|32.59|32.42|313
1734792600000|2024-12-21 14:50:00|32.82|32.65|32.63|32.46|32.82|32.65|32.57|32.4|239
1734792900000|2024-12-21 14:55:00|32.62|32.45|32.47|32.3|32.63|32.46|32.44|32.27|235
1734793200000|2024-12-21 15:00:00|32.48|32.31|32.72|32.55|32.73|32.56|32.47|32.3|284
1734793500000|2024-12-21 15:05:00|32.73|32.56|32.75|32.58|32.88|32.71|32.65|32.48|269
1734793800000|2024-12-21 15:10:00|32.74|32.57|32.67|32.5|32.76|32.59|32.55|32.38|227
1734794100000|2024-12-21 15:15:00|32.68|32.51|32.75|32.58|32.88|32.71|32.68|32.51|204
1734794400000|2024-12-21 15:20:00|32.76|32.59|32.85|32.68|32.92|32.75|32.71|32.54|180
1734794700000|2024-12-21 15:25:00|32.86|32.69|32.81|32.64|32.94|32.77|32.79|32.62|140
1734795000000|2024-12-21 15:30:00|32.8|32.63|32.8|32.63|32.9|32.73|32.74|32.57|195
1734795300000|2024-12-21 15:35:00|32.79|32.62|32.78|32.61|32.85|32.68|32.73|32.56|186
1734795600000|2024-12-21 15:40:00|32.79|32.62|32.63|32.46|32.81|32.64|32.6|32.43|169
1734795900000|2024-12-21 15:45:00|32.64|32.47|32.86|32.69|32.89|32.72|32.62|32.45|185
1734796200000|2024-12-21 15:50:00|32.87|32.7|32.67|32.5|32.91|32.74|32.64|32.47|173
1734796500000|2024-12-21 15:55:00|32.68|32.51|32.79|32.62|32.8|32.63|32.65|32.48|173
1734796800000|2024-12-21 16:00:00|32.8|32.63|32.38|32.21|32.81|32.64|32.36|32.19|256
1734797100000|2024-12-21 16:05:00|32.37|32.2|32.23|32.06|32.49|32.32|32.2|32.03|307
1734797400000|2024-12-21 16:10:00|32.24|32.07|32.69|32.52|32.69|32.52|32.22|32.05|293
1734797700000|2024-12-21 16:15:00|32.68|32.51|32.84|32.67|33.04|32.87|32.66|32.49|324
1734798000000|2024-12-21 16:20:00|32.85|32.68|32.82|32.65|32.99|32.82|32.78|32.61|275
1734798300000|2024-12-21 16:25:00|32.81|32.64|32.81|32.64|32.88|32.71|32.77|32.6|195
1734798600000|2024-12-21 16:30:00|32.82|32.65|32.52|32.35|32.9|32.73|32.5|32.33|304
1734798900000|2024-12-21 16:35:00|32.51|32.34|32.55|32.38|32.68|32.51|32.35|32.18|311
1734799200000|2024-12-21 16:40:00|32.54|32.37|32.27|32.1|32.56|32.39|32.25|32.08|291
1734799500000|2024-12-21 16:45:00|32.28|32.11|32.36|32.19|32.43|32.26|32.22|32.05|260
1734799800000|2024-12-21 16:50:00|32.35|32.18|32.38|32.21|32.58|32.41|32.31|32.14|295
1734800100000|2024-12-21 16:55:00|32.39|32.22|32.39|32.22|32.48|32.31|32.33|32.16|237
1734800400000|2024-12-21 17:00:00|32.4|32.23|32.53|32.36|32.53|32.36|32.23|32.06|311
1734800700000|2024-12-21 17:05:00|32.54|32.37|32.17|32|32.65|32.48|32.1|31.93|351
1734801000000|2024-12-21 17:10:00|32.18|32.01|32.33|32.16|32.33|32.16|32.1|31.93|310
1734801300000|2024-12-21 17:15:00|32.34|32.17|32.35|32.18|32.55|32.38|32.27|32.1|366
1734801600000|2024-12-21 17:20:00|32.36|32.19|32.25|32.08|32.45|32.28|32.09|31.92|362
1734801900000|2024-12-21 17:25:00|32.24|32.07|32.39|32.22|32.43|32.26|32.21|32.04|273
1734802200000|2024-12-21 17:30:00|32.4|32.23|32.17|32|32.47|32.3|32.14|31.97|290
1734802500000|2024-12-21 17:35:00|32.16|31.99|32.4|32.23|32.41|32.24|32.1|31.93|270
1734802800000|2024-12-21 17:40:00|32.41|32.24|32.27|32.1|32.47|32.3|32.25|32.08|233
1734803100000|2024-12-21 17:45:00|32.28|32.11|32.46|32.29|32.52|32.35|32.25|32.08|262
1734803400000|2024-12-21 17:50:00|32.45|32.28|32.68|32.51|32.7|32.53|32.45|32.28|227
1734803700000|2024-12-21 17:55:00|32.69|32.52|32.62|32.45|32.79|32.62|32.59|32.42|186
1734804000000|2024-12-21 18:00:00|32.63|32.46|32.61|32.44|32.75|32.58|32.57|32.4|232
1734804300000|2024-12-21 18:05:00|32.6|32.43|32.54|32.37|32.76|32.59|32.47|32.3|260
1734804600000|2024-12-21 18:10:00|32.55|32.38|32.28|32.11|32.55|32.38|32.28|32.11|220
1734804900000|2024-12-21 18:15:00|32.29|32.12|32.43|32.26|32.49|32.32|32.19|32.02|267
1734805200000|2024-12-21 18:20:00|32.44|32.27|32.39|32.22|32.51|32.34|32.29|32.12|260
1734805500000|2024-12-21 18:25:00|32.4|32.23|32.29|32.12|32.43|32.26|32.27|32.1|229
1734805800000|2024-12-21 18:30:00|32.3|32.13|32.24|32.07|32.38|32.21|32.16|31.99|260
1734806100000|2024-12-21 18:35:00|32.23|32.06|31.97|31.8|32.29|32.12|31.97|31.8|270
1734806400000|2024-12-21 18:40:00|31.98|31.81|32.17|32|32.19|32.02|31.96|31.79|229
1734806700000|2024-12-21 18:45:00|32.16|31.99|31.84|31.67|32.16|31.99|31.82|31.65|269
1734807000000|2024-12-21 18:50:00|31.85|31.68|31.81|31.64|31.87|31.7|31.77|31.6|208
1734807300000|2024-12-21 18:55:00|31.82|31.65|31.93|31.76|32|31.83|31.8|31.63|216
1734807600000|2024-12-21 19:00:00|31.94|31.77|31.92|31.75|31.98|31.81|31.75|31.58|275
1734807900000|2024-12-21 19:05:00|31.93|31.76|31.62|31.45|31.93|31.76|31.59|31.42|345
1734808200000|2024-12-21 19:10:00|31.61|31.44|31.81|31.64|31.89|31.72|31.6|31.43|279
1734808500000|2024-12-21 19:15:00|31.8|31.63|31.78|31.61|31.91|31.74|31.66|31.49|320
1734808800000|2024-12-21 19:20:00|31.77|31.6|31.93|31.76|31.93|31.76|31.64|31.47|330
1734809100000|2024-12-21 19:25:00|31.94|31.77|31.94|31.77|32.12|31.95|31.85|31.68|258
1734809400000|2024-12-21 19:30:00|31.95|31.78|31.78|31.61|32.02|31.85|31.77|31.6|316
1734809700000|2024-12-21 19:35:00|31.77|31.6|31.75|31.58|31.84|31.67|31.69|31.52|289
1734810000000|2024-12-21 19:40:00|31.74|31.57|32.04|31.87|32.14|31.97|31.74|31.57|301
1734810300000|2024-12-21 19:45:00|32.03|31.86|31.85|31.68|32.09|31.92|31.77|31.6|319
1734810600000|2024-12-21 19:50:00|31.84|31.67|32.06|31.89|32.06|31.89|31.84|31.67|282
1734810900000|2024-12-21 19:55:00|32.05|31.88|32.28|32.11|32.29|32.12|32.02|31.85|249
1734811200000|2024-12-21 20:00:00|32.27|32.1|32.16|31.99|32.43|32.26|32.14|31.97|375
1734811500000|2024-12-21 20:05:00|32.17|32|32.46|32.29|32.46|32.29|32.16|31.99|332
1734811800000|2024-12-21 20:10:00|32.47|32.3|32.53|32.36|32.59|32.42|32.41|32.24|287
1734812100000|2024-12-21 20:15:00|32.54|32.37|32.49|32.32|32.57|32.4|32.32|32.15|321
1734812400000|2024-12-21 20:20:00|32.5|32.33|32.49|32.32|32.65|32.48|32.46|32.29|300
1734812700000|2024-12-21 20:25:00|32.5|32.33|32.53|32.36|32.56|32.39|32.44|32.27|184
1734813000000|2024-12-21 20:30:00|32.52|32.35|32.45|32.28|32.54|32.37|32.37|32.2|223
1734813300000|2024-12-21 20:35:00|32.46|32.29|32.51|32.34|32.56|32.39|32.37|32.2|150
1734813600000|2024-12-21 20:40:00|32.5|32.33|32.37|32.2|32.51|32.34|32.37|32.2|156
1734813900000|2024-12-21 20:45:00|32.38|32.21|32.41|32.24|32.42|32.25|32.23|32.06|187
1734814200000|2024-12-21 20:50:00|32.42|32.25|32.3|32.13|32.46|32.29|32.29|32.12|178
1734814500000|2024-12-21 20:55:00|32.29|32.12|32.38|32.21|32.4|32.23|32.26|32.09|136
1734814800000|2024-12-21 21:00:00|32.37|32.2|32.43|32.26|32.49|32.32|32.35|32.18|214
1734815100000|2024-12-21 21:05:00|32.44|32.27|32.32|32.15|32.45|32.28|32.26|32.09|192
1734815400000|2024-12-21 21:10:00|32.31|32.14|32.34|32.17|32.39|32.22|32.26|32.09|149
1734815700000|2024-12-21 21:15:00|32.33|32.16|32.08|31.91|32.35|32.18|32.08|31.91|182
1734816000000|2024-12-21 21:20:00|32.09|31.92|32.24|32.07|32.26|32.09|32.07|31.9|187
1734816300000|2024-12-21 21:25:00|32.25|32.08|32.18|32.01|32.26|32.09|32.14|31.97|126
1734816600000|2024-12-21 21:30:00|32.17|32|32.25|32.08|32.25|32.08|32.05|31.88|204
1734816900000|2024-12-21 21:35:00|32.24|32.07|31.92|31.75|32.26|32.09|31.9|31.73|169
1734817200000|2024-12-21 21:40:00|31.93|31.76|32.09|31.92|32.12|31.95|31.93|31.76|201
1734817500000|2024-12-21 21:45:00|32.08|31.91|32.07|31.9|32.18|32.01|32.01|31.84|200
1734817800000|2024-12-21 21:50:00|32.06|31.89|31.96|31.79|32.12|31.95|31.86|31.69|226
1734818100000|2024-12-21 21:55:00|31.97|31.8|32.02|31.85|32.13|31.96|31.93|31.76|178
1734818400000|2024-12-21 22:00:00|32.01|31.84|31.85|31.68|32.02|31.85|31.82|31.65|243
1734818700000|2024-12-21 22:05:00|31.86|31.69|31.85|31.68|31.97|31.8|31.79|31.62|232
1734819000000|2024-12-21 22:10:00|31.86|31.69|31.77|31.6|31.87|31.7|31.69|31.52|176
1734819300000|2024-12-21 22:15:00|31.76|31.59|31.97|31.8|32.03|31.86|31.72|31.55|261
1734819600000|2024-12-21 22:20:00|31.98|31.81|32.19|32.02|32.24|32.07|31.98|31.81|145
1734819900000|2024-12-21 22:25:00|32.18|32.01|32.41|32.24|32.43|32.26|32.18|32.01|127
1734820200000|2024-12-21 22:30:00|32.42|32.25|32.27|32.1|32.42|32.25|32.16|31.99|176
1734820500000|2024-12-21 22:35:00|32.28|32.11|32.39|32.22|32.41|32.24|32.22|32.05|117
1734820800000|2024-12-21 22:40:00|32.38|32.21|32.45|32.28|32.48|32.31|32.28|32.11|95
1734821100000|2024-12-21 22:45:00|32.44|32.27|32.39|32.22|32.44|32.27|32.32|32.15|64
1734821400000|2024-12-21 22:50:00|32.38|32.21|32.21|32.04|32.38|32.21|32.17|32|93
1734821700000|2024-12-21 22:55:00|32.2|32.03|32.29|32.12|32.34|32.17|32.17|32|93
1734822000000|2024-12-21 23:00:00|32.3|32.13|32.14|31.97|32.36|32.19|32.14|31.97|187
1734822300000|2024-12-21 23:05:00|32.15|31.98|32.03|31.86|32.17|32|31.95|31.78|256
1734822600000|2024-12-21 23:10:00|32.02|31.85|32.18|32.01|32.22|32.05|31.98|31.81|245
1734822900000|2024-12-21 23:15:00|32.17|32|32.26|32.09|32.33|32.16|32.07|31.9|213
1734823200000|2024-12-21 23:20:00|32.27|32.1|32.36|32.19|32.37|32.2|32.22|32.05|173
1734823500000|2024-12-21 23:25:00|32.35|32.18|32.29|32.12|32.35|32.18|32.26|32.09|122
1734823800000|2024-12-21 23:30:00|32.28|32.11|32.1|31.93|32.28|32.11|32.02|31.85|160
1734824100000|2024-12-21 23:35:00|32.09|31.92|32.19|32.02|32.23|32.06|32.08|31.91|163
1734824400000|2024-12-21 23:40:00|32.18|32.01|31.99|31.82|32.18|32.01|31.94|31.77|139
1734824700000|2024-12-21 23:45:00|31.98|31.81|32.1|31.93|32.16|31.99|31.93|31.76|227
1734825000000|2024-12-21 23:50:00|32.09|31.92|32.21|32.04|32.27|32.1|32.03|31.86|222
1734825300000|2024-12-21 23:55:00|32.2|32.03|32.13|31.96|32.26|32.09|32.08|31.91|162
1734825600000|2024-12-22 00:00:00|32.14|31.97|31.88|31.71|32.16|31.99|31.7|31.53|327
1734825900000|2024-12-22 00:05:00|31.87|31.7|32.08|31.91|32.14|31.97|31.87|31.7|339
1734826200000|2024-12-22 00:10:00|32.09|31.92|31.91|31.74|32.23|32.06|31.9|31.73|276
1734826500000|2024-12-22 00:15:00|31.9|31.73|31.9|31.73|31.98|31.81|31.8|31.63|331
1734826800000|2024-12-22 00:20:00|31.89|31.72|32|31.83|32.02|31.85|31.73|31.56|305
1734827100000|2024-12-22 00:25:00|32.01|31.84|32.08|31.91|32.11|31.94|31.93|31.76|266
1734827400000|2024-12-22 00:30:00|32.07|31.9|32.12|31.95|32.18|32.01|31.94|31.77|284
1734827700000|2024-12-22 00:35:00|32.13|31.96|32.37|32.2|32.46|32.29|32.13|31.96|263
1734828000000|2024-12-22 00:40:00|32.36|32.19|32.35|32.18|32.45|32.28|32.19|32.02|230
1734828300000|2024-12-22 00:45:00|32.34|32.17|32.13|31.96|32.39|32.22|32.12|31.95|234
1734828600000|2024-12-22 00:50:00|32.14|31.97|32.19|32.02|32.27|32.1|32.1|31.93|211
1734828900000|2024-12-22 00:55:00|32.2|32.03|32.15|31.98|32.2|32.03|32.08|31.91|140
1734829200000|2024-12-22 01:00:00|32.14|31.97|32.13|31.96|32.18|32.01|31.97|31.8|230
1734829500000|2024-12-22 01:05:00|32.12|31.95|32.3|32.13|32.36|32.19|32.07|31.9|257
1734829800000|2024-12-22 01:10:00|32.31|32.14|32.32|32.15|32.34|32.17|32.24|32.07|172
1734830100000|2024-12-22 01:15:00|32.31|32.14|32.18|32.01|32.33|32.16|32.1|31.93|233
1734830400000|2024-12-22 01:20:00|32.17|32|32.2|32.03|32.34|32.17|32.17|32|204
1734830700000|2024-12-22 01:25:00|32.21|32.04|32.15|31.98|32.26|32.09|32.15|31.98|185
1734831000000|2024-12-22 01:30:00|32.14|31.97|31.84|31.67|32.14|31.97|31.84|31.67|228
1734831300000|2024-12-22 01:35:00|31.85|31.68|31.74|31.57|31.94|31.77|31.72|31.55|260
1734831600000|2024-12-22 01:40:00|31.73|31.56|31.65|31.48|31.8|31.63|31.52|31.35|278
1734831900000|2024-12-22 01:45:00|31.66|31.49|31.71|31.54|31.77|31.6|31.57|31.4|296
1734832200000|2024-12-22 01:50:00|31.7|31.53|31.9|31.73|31.99|31.82|31.68|31.51|189
1734832500000|2024-12-22 01:55:00|31.91|31.74|31.99|31.82|32.05|31.88|31.89|31.72|187
1734832800000|2024-12-22 02:00:00|31.98|31.81|32.06|31.89|32.21|32.04|31.96|31.79|221
1734833100000|2024-12-22 02:05:00|32.07|31.9|32.13|31.96|32.17|32|31.95|31.78|249
1734833400000|2024-12-22 02:10:00|32.12|31.95|32.1|31.93|32.18|32.01|32.03|31.86|140
1734833700000|2024-12-22 02:15:00|32.11|31.94|32.05|31.88|32.2|32.03|32.02|31.85|181
1734834000000|2024-12-22 02:20:00|32.06|31.89|31.91|31.74|32.06|31.89|31.82|31.65|172
1734834300000|2024-12-22 02:25:00|31.9|31.73|32.06|31.89|32.07|31.9|31.88|31.71|162
1734834600000|2024-12-22 02:30:00|32.05|31.88|31.88|31.71|32.08|31.91|31.83|31.66|184
1734834900000|2024-12-22 02:35:00|31.87|31.7|31.72|31.55|31.94|31.77|31.64|31.47|187
1734835200000|2024-12-22 02:40:00|31.71|31.54|31.69|31.52|31.82|31.65|31.69|31.52|158
1734835500000|2024-12-22 02:45:00|31.68|31.51|31.78|31.61|31.82|31.65|31.68|31.51|220
1734835800000|2024-12-22 02:50:00|31.77|31.6|31.78|31.61|31.87|31.7|31.69|31.52|191
1734836100000|2024-12-22 02:55:00|31.77|31.6|31.76|31.59|31.8|31.63|31.6|31.43|169
1734836400000|2024-12-22 03:00:00|31.75|31.58|31.53|31.36|31.8|31.63|31.53|31.36|233
1734836700000|2024-12-22 03:05:00|31.54|31.37|31.33|31.16|31.56|31.39|31.32|31.15|305
1734837000000|2024-12-22 03:10:00|31.34|31.17|31.45|31.28|31.51|31.34|31.33|31.16|245
1734837300000|2024-12-22 03:15:00|31.46|31.29|31.74|31.57|31.8|31.63|31.38|31.21|262
1734837600000|2024-12-22 03:20:00|31.75|31.58|31.99|31.82|32.07|31.9|31.73|31.56|268
1734837900000|2024-12-22 03:25:00|31.98|31.81|31.98|31.81|32.16|31.99|31.95|31.78|233
1734838200000|2024-12-22 03:30:00|31.99|31.82|32.03|31.86|32.09|31.92|31.91|31.74|275
1734838500000|2024-12-22 03:35:00|32.02|31.85|31.96|31.79|32.08|31.91|31.94|31.77|193
1734838800000|2024-12-22 03:40:00|31.95|31.78|31.84|31.67|31.95|31.78|31.81|31.64|143
1734839100000|2024-12-22 03:45:00|31.83|31.66|31.67|31.5|31.88|31.71|31.65|31.48|165
1734839400000|2024-12-22 03:50:00|31.66|31.49|31.79|31.62|31.85|31.68|31.65|31.48|156
1734839700000|2024-12-22 03:55:00|31.78|31.61|31.89|31.72|31.9|31.73|31.76|31.59|84
1734840000000|2024-12-22 04:00:00|31.88|31.71|31.81|31.64|31.97|31.8|31.76|31.59|165
1734840300000|2024-12-22 04:05:00|31.82|31.65|31.95|31.78|31.95|31.78|31.7|31.53|171
1734840600000|2024-12-22 04:10:00|31.94|31.77|31.84|31.67|31.94|31.77|31.82|31.65|80
1734840900000|2024-12-22 04:15:00|31.83|31.66|31.83|31.66|31.89|31.72|31.7|31.53|157
1734841200000|2024-12-22 04:20:00|31.82|31.65|31.67|31.5|31.87|31.7|31.67|31.5|145
1734841500000|2024-12-22 04:25:00|31.68|31.51|31.76|31.59|31.76|31.59|31.66|31.49|109
1734841800000|2024-12-22 04:30:00|31.77|31.6|31.53|31.36|31.8|31.63|31.52|31.35|187
1734842100000|2024-12-22 04:35:00|31.52|31.35|31.43|31.26|31.58|31.41|31.39|31.22|215
1734842400000|2024-12-22 04:40:00|31.42|31.25|31.25|31.08|31.48|31.31|31.25|31.08|195
1734842700000|2024-12-22 04:45:00|31.26|31.09|31.2|31.03|31.38|31.21|31.19|31.02|222
1734843000000|2024-12-22 04:50:00|31.21|31.04|31.11|30.94|31.23|31.06|31.07|30.9|182
1734843300000|2024-12-22 04:55:00|31.12|30.95|31.06|30.89|31.22|31.05|31.06|30.89|176
1734843600000|2024-12-22 05:00:00|31.05|30.88|31.06|30.89|31.18|31.01|31.03|30.86|229
1734843900000|2024-12-22 05:05:00|31.05|30.88|30.74|30.57|31.05|30.88|30.7|30.53|269
1734844200000|2024-12-22 05:10:00|30.73|30.56|30.82|30.65|30.94|30.77|30.71|30.54|316
1734844500000|2024-12-22 05:15:00|30.83|30.66|31|30.83|31.03|30.86|30.79|30.62|294
1734844800000|2024-12-22 05:20:00|30.99|30.82|30.84|30.67|31.01|30.84|30.64|30.47|275
1734845100000|2024-12-22 05:25:00|30.83|30.66|30.86|30.69|30.94|30.77|30.78|30.61|208
1734845400000|2024-12-22 05:30:00|30.87|30.7|31.09|30.92|31.12|30.95|30.85|30.68|227
1734845700000|2024-12-22 05:35:00|31.08|30.91|31.25|31.08|31.25|31.08|31.08|30.91|231
1734846000000|2024-12-22 05:40:00|31.26|31.09|31.02|30.85|31.27|31.1|30.99|30.82|180
1734846300000|2024-12-22 05:45:00|31.01|30.84|31.06|30.89|31.12|30.95|31|30.83|201
1734846600000|2024-12-22 05:50:00|31.07|30.9|31.25|31.08|31.3|31.13|31.07|30.9|171
1734846900000|2024-12-22 05:55:00|31.24|31.07|31.11|30.94|31.24|31.07|31.11|30.94|105
1734847200000|2024-12-22 06:00:00|31.12|30.95|31.16|30.99|31.17|31|31.08|30.91|164
1734847500000|2024-12-22 06:05:00|31.17|31|31.31|31.14|31.32|31.15|31.17|31|171
1734847800000|2024-12-22 06:10:00|31.3|31.13|31.4|31.23|31.42|31.25|31.3|31.13|119
1734848100000|2024-12-22 06:15:00|31.39|31.22|31.44|31.27|31.45|31.28|31.3|31.13|118
1734848400000|2024-12-22 06:20:00|31.43|31.26|31.59|31.42|31.59|31.42|31.35|31.18|143
1734848700000|2024-12-22 06:25:00|31.6|31.43|31.56|31.39|31.71|31.54|31.52|31.35|189
1734849000000|2024-12-22 06:30:00|31.57|31.4|31.55|31.38|31.59|31.42|31.48|31.31|142
1734849300000|2024-12-22 06:35:00|31.54|31.37|31.54|31.37|31.64|31.47|31.5|31.33|128
1734849600000|2024-12-22 06:40:00|31.55|31.38|31.58|31.41|31.59|31.42|31.47|31.3|84
1734849900000|2024-12-22 06:45:00|31.57|31.4|31.61|31.44|31.68|31.51|31.57|31.4|151
1734850200000|2024-12-22 06:50:00|31.6|31.43|31.66|31.49|31.66|31.49|31.58|31.41|95
1734850500000|2024-12-22 06:55:00|31.67|31.5|31.64|31.47|31.69|31.52|31.61|31.44|90
1734850800000|2024-12-22 07:00:00|31.63|31.46|31.61|31.44|31.74|31.57|31.58|31.41|145
1734851100000|2024-12-22 07:05:00|31.62|31.45|31.61|31.44|31.63|31.46|31.54|31.37|130
1734851400000|2024-12-22 07:10:00|31.62|31.45|31.68|31.51|31.74|31.57|31.61|31.44|107
1734851700000|2024-12-22 07:15:00|31.67|31.5|31.54|31.37|31.68|31.51|31.53|31.36|99
1734852000000|2024-12-22 07:20:00|31.53|31.36|31.46|31.29|31.57|31.4|31.46|31.29|124
1734852300000|2024-12-22 07:25:00|31.47|31.3|31.53|31.36|31.54|31.37|31.43|31.26|67
1734852600000|2024-12-22 07:30:00|31.54|31.37|31.42|31.25|31.55|31.38|31.36|31.19|146
1734852900000|2024-12-22 07:35:00|31.41|31.24|31.31|31.14|31.44|31.27|31.27|31.1|97
1734853200000|2024-12-22 07:40:00|31.3|31.13|31.36|31.19|31.43|31.26|31.25|31.08|95
1734853500000|2024-12-22 07:45:00|31.35|31.18|31.38|31.21|31.44|31.27|31.3|31.13|130
1734853800000|2024-12-22 07:50:00|31.36|31.19|31.32|31.15|31.38|31.21|31.27|31.1|117
1734854100000|2024-12-22 07:55:00|31.33|31.16|31.39|31.22|31.39|31.22|31.33|31.16|101
1734854400000|2024-12-22 08:00:00|31.38|31.21|31.77|31.6|31.79|31.62|31.37|31.2|193
1734854700000|2024-12-22 08:05:00|31.76|31.59|31.87|31.7|31.94|31.77|31.71|31.54|267
1734855000000|2024-12-22 08:10:00|31.86|31.69|31.74|31.57|31.89|31.72|31.71|31.54|206
1734855300000|2024-12-22 08:15:00|31.75|31.58|31.92|31.75|31.93|31.76|31.65|31.48|208
1734855600000|2024-12-22 08:20:00|31.91|31.74|31.82|31.65|31.92|31.75|31.8|31.63|221
1734855900000|2024-12-22 08:25:00|31.81|31.64|31.77|31.6|31.84|31.67|31.74|31.57|160
1734856200000|2024-12-22 08:30:00|31.76|31.59|31.79|31.62|31.84|31.67|31.69|31.52|164
1734856500000|2024-12-22 08:35:00|31.78|31.61|31.68|31.51|31.79|31.62|31.68|31.51|167
1734856800000|2024-12-22 08:40:00|31.67|31.5|31.7|31.53|31.7|31.53|31.6|31.43|134
1734857100000|2024-12-22 08:45:00|31.69|31.52|31.76|31.59|31.78|31.61|31.66|31.49|150
1734857400000|2024-12-22 08:50:00|31.75|31.58|31.77|31.6|31.82|31.65|31.74|31.57|126
1734857700000|2024-12-22 08:55:00|31.78|31.61|31.72|31.55|31.79|31.62|31.69|31.52|73
1734858000000|2024-12-22 09:00:00|31.73|31.56|31.69|31.52|31.81|31.64|31.65|31.48|116
1734858300000|2024-12-22 09:05:00|31.7|31.53|31.64|31.47|31.73|31.56|31.62|31.45|113
1734858600000|2024-12-22 09:10:00|31.65|31.48|31.69|31.52|31.73|31.56|31.64|31.47|87
1734858900000|2024-12-22 09:15:00|31.7|31.53|31.74|31.57|31.75|31.58|31.67|31.5|95
1734859200000|2024-12-22 09:20:00|31.73|31.56|31.82|31.65|31.82|31.65|31.72|31.55|92
1734859500000|2024-12-22 09:25:00|31.83|31.66|31.9|31.73|31.99|31.82|31.83|31.66|151
1734859800000|2024-12-22 09:30:00|31.91|31.74|32.02|31.85|32.06|31.89|31.91|31.74|136
1734860100000|2024-12-22 09:35:00|32.03|31.86|32.32|32.15|32.33|32.16|32.01|31.84|242
1734860400000|2024-12-22 09:40:00|32.33|32.16|32.44|32.27|32.44|32.27|32.29|32.12|233
1734860700000|2024-12-22 09:45:00|32.43|32.26|32.4|32.23|32.55|32.38|32.31|32.14|272
1734861000000|2024-12-22 09:50:00|32.41|32.24|32.22|32.05|32.42|32.25|32.18|32.01|210
1734861300000|2024-12-22 09:55:00|32.23|32.06|32.12|31.95|32.27|32.1|32.07|31.9|156
1734861600000|2024-12-22 10:00:00|32.11|31.94|32.07|31.9|32.24|32.07|32.07|31.9|201
1734861900000|2024-12-22 10:05:00|32.06|31.89|32.18|32.01|32.31|32.14|32.03|31.86|224
1734862200000|2024-12-22 10:10:00|32.19|32.02|32.14|31.97|32.25|32.08|32.13|31.96|159
1734862500000|2024-12-22 10:15:00|32.13|31.96|32.27|32.1|32.33|32.16|32.12|31.95|172
1734862800000|2024-12-22 10:20:00|32.28|32.11|32.32|32.15|32.36|32.19|32.26|32.09|173
1734863100000|2024-12-22 10:25:00|32.31|32.14|32.27|32.1|32.31|32.14|32.19|32.02|107
1734863400000|2024-12-22 10:30:00|32.28|32.11|32.32|32.15|32.41|32.24|32.21|32.04|134
1734863700000|2024-12-22 10:35:00|32.33|32.16|32.36|32.19|32.38|32.21|32.27|32.1|141
1734864000000|2024-12-22 10:40:00|32.35|32.18|32.26|32.09|32.36|32.19|32.25|32.08|112
1734864300000|2024-12-22 10:45:00|32.27|32.1|32.18|32.01|32.32|32.15|32.15|31.98|166
1734864600000|2024-12-22 10:50:00|32.17|32|32.2|32.03|32.26|32.09|32.16|31.99|117
1734864900000|2024-12-22 10:55:00|32.21|32.04|32.16|31.99|32.24|32.07|32.14|31.97|91
1734865200000|2024-12-22 11:00:00|32.15|31.98|32.19|32.02|32.25|32.08|32.06|31.89|140
1734865500000|2024-12-22 11:05:00|32.18|32.01|32.24|32.07|32.25|32.08|32.15|31.98|117
1734865800000|2024-12-22 11:10:00|32.25|32.08|32.23|32.06|32.26|32.09|32.16|31.99|104
1734866100000|2024-12-22 11:15:00|32.22|32.05|32.07|31.9|32.23|32.06|32.03|31.86|150
1734866400000|2024-12-22 11:20:00|32.08|31.91|32.23|32.06|32.28|32.11|32.08|31.91|128
1734866700000|2024-12-22 11:25:00|32.24|32.07|32.23|32.06|32.32|32.15|32.21|32.04|115
1734867000000|2024-12-22 11:30:00|32.24|32.07|32.18|32.01|32.24|32.07|32.13|31.96|129
1734867300000|2024-12-22 11:35:00|32.17|32|32.24|32.07|32.24|32.07|32.09|31.92|114
1734867600000|2024-12-22 11:40:00|32.25|32.08|32.25|32.08|32.27|32.1|32.2|32.03|111
1734867900000|2024-12-22 11:45:00|32.24|32.07|32.21|32.04|32.24|32.07|32.17|32|123
1734868200000|2024-12-22 11:50:00|32.2|32.03|32.21|32.04|32.27|32.1|32.19|32.02|122
1734868500000|2024-12-22 11:55:00|32.22|32.05|32.23|32.06|32.3|32.13|32.2|32.03|82
1734868800000|2024-12-22 12:00:00|32.22|32.05|32.37|32.2|32.41|32.24|32.19|32.02|130
1734869100000|2024-12-22 12:05:00|32.38|32.21|32.22|32.05|32.48|32.31|32.22|32.05|160
1734869400000|2024-12-22 12:10:00|32.23|32.06|32.14|31.97|32.23|32.06|32.06|31.89|158
1734869700000|2024-12-22 12:15:00|32.13|31.96|32.17|32|32.3|32.13|32.12|31.95|151
1734870000000|2024-12-22 12:20:00|32.18|32.01|32.32|32.15|32.32|32.15|32.18|32.01|129
1734870300000|2024-12-22 12:25:00|32.33|32.16|32.3|32.13|32.33|32.16|32.24|32.07|94
1734870600000|2024-12-22 12:30:00|32.29|32.12|32.41|32.24|32.47|32.3|32.29|32.12|133
1734870900000|2024-12-22 12:35:00|32.42|32.25|32.35|32.18|32.48|32.31|32.34|32.17|148
1734871200000|2024-12-22 12:40:00|32.36|32.19|32.37|32.2|32.41|32.24|32.29|32.12|106
1734871500000|2024-12-22 12:45:00|32.36|32.19|32.32|32.15|32.4|32.23|32.29|32.12|159
1734871800000|2024-12-22 12:50:00|32.33|32.16|32.24|32.07|32.35|32.18|32.24|32.07|135
1734872100000|2024-12-22 12:55:00|32.23|32.06|32.18|32.01|32.29|32.12|32.18|32.01|64
1734872400000|2024-12-22 13:00:00|32.19|32.02|32.18|32.01|32.3|32.13|32.12|31.95|135
1734872700000|2024-12-22 13:05:00|32.19|32.02|32.1|31.93|32.19|32.02|32.01|31.84|170
1734873000000|2024-12-22 13:10:00|32.11|31.94|32.22|32.05|32.24|32.07|32.09|31.92|145
1734873300000|2024-12-22 13:15:00|32.21|32.04|32.14|31.97|32.27|32.1|32.1|31.93|186
1734873600000|2024-12-22 13:20:00|32.13|31.96|32.28|32.11|32.29|32.12|32.12|31.95|161
1734873900000|2024-12-22 13:25:00|32.27|32.1|32.27|32.1|32.32|32.15|32.21|32.04|121
1734874200000|2024-12-22 13:30:00|32.26|32.09|32.31|32.14|32.36|32.19|32.18|32.01|147
1734874500000|2024-12-22 13:35:00|32.3|32.13|32.25|32.08|32.35|32.18|32.24|32.07|140
1734874800000|2024-12-22 13:40:00|32.26|32.09|32.31|32.14|32.34|32.17|32.23|32.06|84
1734875100000|2024-12-22 13:45:00|32.3|32.13|32.11|31.94|32.32|32.15|32.08|31.91|152
1734875400000|2024-12-22 13:50:00|32.1|31.93|32.1|31.93|32.13|31.96|31.97|31.8|138
1734875700000|2024-12-22 13:55:00|32.09|31.92|32.12|31.95|32.18|32.01|32.05|31.88|119
1734876000000|2024-12-22 14:00:00|32.11|31.94|32.06|31.89|32.24|32.07|32.06|31.89|175
1734876300000|2024-12-22 14:05:00|32.07|31.9|31.91|31.74|32.1|31.93|31.84|31.67|194
1734876600000|2024-12-22 14:10:00|31.92|31.75|31.94|31.77|31.98|31.81|31.82|31.65|192
1734876900000|2024-12-22 14:15:00|31.93|31.76|31.88|31.71|31.95|31.78|31.82|31.65|166
1734877200000|2024-12-22 14:20:00|31.87|31.7|31.65|31.48|31.87|31.7|31.57|31.4|245
1734877500000|2024-12-22 14:25:00|31.64|31.47|31.38|31.21|31.64|31.47|31.3|31.13|252
1734877800000|2024-12-22 14:30:00|31.39|31.22|31.16|30.99|31.51|31.34|31.16|30.99|370
1734878100000|2024-12-22 14:35:00|31.17|31|31.18|31.01|31.3|31.13|31.08|30.91|331
1734878400000|2024-12-22 14:40:00|31.17|31|31.17|31|31.24|31.07|31.01|30.84|336
1734878700000|2024-12-22 14:45:00|31.16|30.99|31.31|31.14|31.46|31.29|31.12|30.95|308
1734879000000|2024-12-22 14:50:00|31.3|31.13|31.13|30.96|31.3|31.13|31.05|30.88|297
1734879300000|2024-12-22 14:55:00|31.12|30.95|31.07|30.9|31.18|31.01|31.01|30.84|261
1734879600000|2024-12-22 15:00:00|31.08|30.91|31.23|31.06|31.31|31.14|31.06|30.89|242
1734879900000|2024-12-22 15:05:00|31.22|31.05|31.27|31.1|31.35|31.18|31.18|31.01|249
1734880200000|2024-12-22 15:10:00|31.26|31.09|31.3|31.13|31.37|31.2|31.22|31.05|190
1734880500000|2024-12-22 15:15:00|31.31|31.14|31.3|31.13|31.42|31.25|31.22|31.05|181
1734880800000|2024-12-22 15:20:00|31.31|31.14|31.41|31.24|31.45|31.28|31.31|31.14|210
1734881100000|2024-12-22 15:25:00|31.42|31.25|31.42|31.25|31.54|31.37|31.35|31.18|144
1734881400000|2024-12-22 15:30:00|31.43|31.26|31.34|31.17|31.47|31.3|31.28|31.11|191
1734881700000|2024-12-22 15:35:00|31.33|31.16|31.23|31.06|31.33|31.16|31.18|31.01|221
1734882000000|2024-12-22 15:40:00|31.22|31.05|31.34|31.17|31.39|31.22|31.21|31.04|189
1734882300000|2024-12-22 15:45:00|31.35|31.18|31.28|31.11|31.45|31.28|31.21|31.04|218
1734882600000|2024-12-22 15:50:00|31.29|31.12|31.31|31.14|31.34|31.17|31.24|31.07|205
1734882900000|2024-12-22 15:55:00|31.3|31.13|31.38|31.21|31.43|31.26|31.29|31.12|135
1734883200000|2024-12-22 16:00:00|31.37|31.2|31.26|31.09|31.38|31.21|31.12|30.95|225
1734883500000|2024-12-22 16:05:00|31.27|31.1|31.31|31.14|31.43|31.26|31.23|31.06|215
1734883800000|2024-12-22 16:10:00|31.3|31.13|31.35|31.18|31.41|31.24|31.26|31.09|142
1734884100000|2024-12-22 16:15:00|31.34|31.17|31.64|31.47|31.7|31.53|31.3|31.13|242
1734884400000|2024-12-22 16:20:00|31.63|31.46|31.55|31.38|31.75|31.58|31.55|31.38|252
1734884700000|2024-12-22 16:25:00|31.54|31.37|31.65|31.48|31.71|31.54|31.52|31.35|199
1734885000000|2024-12-22 16:30:00|31.66|31.49|31.8|31.63|31.86|31.69|31.61|31.44|247
1734885300000|2024-12-22 16:35:00|31.81|31.64|31.81|31.64|31.97|31.8|31.79|31.62|249
1734885600000|2024-12-22 16:40:00|31.82|31.65|31.69|31.52|31.83|31.66|31.67|31.5|188
1734885900000|2024-12-22 16:45:00|31.68|31.51|31.73|31.56|31.81|31.64|31.65|31.48|200
1734886200000|2024-12-22 16:50:00|31.74|31.57|31.78|31.61|31.88|31.71|31.72|31.55|161
1734886500000|2024-12-22 16:55:00|31.77|31.6|31.8|31.63|31.81|31.64|31.71|31.54|104
1734886800000|2024-12-22 17:00:00|31.81|31.64|31.78|31.61|31.89|31.72|31.72|31.55|184
1734887100000|2024-12-22 17:05:00|31.79|31.62|31.79|31.62|31.85|31.68|31.71|31.54|143
1734887400000|2024-12-22 17:10:00|31.78|31.61|31.79|31.62|31.85|31.68|31.73|31.56|124
1734887700000|2024-12-22 17:15:00|31.8|31.63|31.86|31.69|31.89|31.72|31.8|31.63|132
1734888000000|2024-12-22 17:20:00|31.87|31.7|31.81|31.64|31.94|31.77|31.81|31.64|144
1734888300000|2024-12-22 17:25:00|31.8|31.63|31.81|31.64|31.85|31.68|31.72|31.55|150
1734888600000|2024-12-22 17:30:00|31.82|31.65|32.11|31.94|32.17|32|31.79|31.62|192
1734888900000|2024-12-22 17:35:00|32.12|31.95|32.03|31.86|32.14|31.97|32.01|31.84|146
1734889200000|2024-12-22 17:40:00|32.02|31.85|32.01|31.84|32.08|31.91|31.99|31.82|122
1734889500000|2024-12-22 17:45:00|32.02|31.85|31.9|31.73|32.06|31.89|31.89|31.72|155
1734889800000|2024-12-22 17:50:00|31.89|31.72|31.89|31.72|31.96|31.79|31.87|31.7|131
1734890100000|2024-12-22 17:55:00|31.88|31.71|31.89|31.72|31.94|31.77|31.82|31.65|124
1734890400000|2024-12-22 18:00:00|31.9|31.73|32.06|31.89|32.07|31.9|31.84|31.67|149
1734890700000|2024-12-22 18:05:00|32.07|31.9|31.89|31.72|32.07|31.9|31.89|31.72|124
1734891000000|2024-12-22 18:10:00|31.9|31.73|31.8|31.63|31.92|31.75|31.68|31.51|211
1734891300000|2024-12-22 18:15:00|31.79|31.62|31.88|31.71|31.98|31.81|31.77|31.6|173
1734891600000|2024-12-22 18:20:00|31.87|31.7|31.87|31.7|31.92|31.75|31.79|31.62|152
1734891900000|2024-12-22 18:25:00|31.86|31.69|32.04|31.87|32.05|31.88|31.86|31.69|155
1734892200000|2024-12-22 18:30:00|32.03|31.86|32.17|32|32.26|32.09|32.03|31.86|218
1734892500000|2024-12-22 18:35:00|32.18|32.01|32.02|31.85|32.2|32.03|31.96|31.79|173
1734892800000|2024-12-22 18:40:00|32.03|31.86|32|31.83|32.07|31.9|31.96|31.79|157
1734893100000|2024-12-22 18:45:00|31.99|31.82|31.92|31.75|32.01|31.84|31.9|31.73|168
1734893400000|2024-12-22 18:50:00|31.91|31.74|31.87|31.7|31.92|31.75|31.79|31.62|134
1734893700000|2024-12-22 18:55:00|31.86|31.69|31.86|31.69|31.91|31.74|31.8|31.63|111
1734894000000|2024-12-22 19:00:00|31.87|31.7|31.85|31.68|31.92|31.75|31.81|31.64|157
1734894300000|2024-12-22 19:05:00|31.84|31.67|31.83|31.66|31.9|31.73|31.77|31.6|174
1734894600000|2024-12-22 19:10:00|31.84|31.67|31.64|31.47|31.84|31.67|31.55|31.38|170
1734894900000|2024-12-22 19:15:00|31.65|31.48|31.64|31.47|31.73|31.56|31.56|31.39|151
1734895200000|2024-12-22 19:20:00|31.65|31.48|31.56|31.39|31.67|31.5|31.51|31.34|180
1734895500000|2024-12-22 19:25:00|31.57|31.4|31.55|31.38|31.62|31.45|31.53|31.36|125
1734895800000|2024-12-22 19:30:00|31.56|31.39|31.44|31.27|31.6|31.43|31.42|31.25|155
1734896100000|2024-12-22 19:35:00|31.43|31.26|31.39|31.22|31.48|31.31|31.38|31.21|137
1734896400000|2024-12-22 19:40:00|31.4|31.23|31.31|31.14|31.4|31.23|31.26|31.09|247
1734896700000|2024-12-22 19:45:00|31.32|31.15|31.3|31.13|31.4|31.23|31.27|31.1|185
1734897000000|2024-12-22 19:50:00|31.31|31.14|31.14|30.97|31.31|31.14|31.11|30.94|178
1734897300000|2024-12-22 19:55:00|31.13|30.96|31.08|30.91|31.17|31|30.96|30.79|148
1734897600000|2024-12-22 20:00:00|31.09|30.92|30.81|30.64|31.14|30.97|30.77|30.6|267
1734897900000|2024-12-22 20:05:00|30.82|30.65|30.62|30.45|30.84|30.67|30.61|30.44|262
1734898200000|2024-12-22 20:10:00|30.61|30.44|30.69|30.52|30.89|30.72|30.61|30.44|343
1734898500000|2024-12-22 20:15:00|30.7|30.53|30.71|30.54|30.85|30.68|30.62|30.45|276
1734898800000|2024-12-22 20:20:00|30.7|30.53|30.99|30.82|31.01|30.84|30.65|30.48|243
1734899100000|2024-12-22 20:25:00|31|30.83|31.1|30.93|31.2|31.03|30.98|30.81|169
1734899400000|2024-12-22 20:30:00|31.11|30.94|31.4|31.03|31.51|31.24|31.06|30.89|284
1734899700000|2024-12-22 20:35:00|31.39|31.02|31.36|30.99|31.47|31.1|31.26|30.89|279
1734900000000|2024-12-22 20:40:00|31.37|31|31.42|31.05|31.5|31.13|31.34|30.97|222
1734900300000|2024-12-22 20:45:00|31.41|31.04|31.53|31.16|31.57|31.2|31.4|31.03|189
1734900600000|2024-12-22 20:50:00|31.54|31.17|31.59|31.22|31.62|31.25|31.51|31.14|220
1734900900000|2024-12-22 20:55:00|31.58|31.21|31.61|31.24|31.65|31.28|31.55|31.18|173
1734901200000|2024-12-22 21:00:00|31.62|31.25|31.49|31.12|31.65|31.28|31.44|31.07|168
1734901500000|2024-12-22 21:05:00|31.48|31.11|31.72|31.35|31.72|31.35|31.46|31.09|161
1734901800000|2024-12-22 21:10:00|31.73|31.36|31.64|31.27|31.77|31.4|31.62|31.25|174
1734902100000|2024-12-22 21:15:00|31.65|31.28|31.66|31.29|31.78|31.41|31.63|31.26|205
1734902400000|2024-12-22 21:20:00|31.67|31.3|31.75|31.38|31.79|31.42|31.65|31.28|179
1734902700000|2024-12-22 21:25:00|31.74|31.37|31.77|31.4|31.83|31.46|31.73|31.36|148
1734903000000|2024-12-22 21:30:00|31.78|31.41|31.67|31.3|31.79|31.42|31.66|31.29|162
1734903300000|2024-12-22 21:35:00|31.66|31.29|31.61|31.24|31.69|31.32|31.59|31.22|140
1734903600000|2024-12-22 21:40:00|31.62|31.25|31.65|31.28|31.71|31.34|31.6|31.23|110
1734903900000|2024-12-22 21:45:00|31.64|31.27|31.46|31.09|31.67|31.3|31.46|31.09|135
1734904200000|2024-12-22 21:50:00|31.45|31.08|31.6|31.23|31.61|31.24|31.44|31.07|152
1734904500000|2024-12-22 21:55:00|31.59|31.22|31.51|31.14|31.61|31.24|31.5|31.13|95
1734904800000|2024-12-22 22:00:00|31.5|31.13|31.2|31.03|31.54|31.17|31.2|30.94|177
1734905100000|2024-12-22 22:05:00|31.21|31.04|30.89|30.72|31.21|31.04|30.88|30.71|202
1734905400000|2024-12-22 22:10:00|30.87|30.7|31.05|30.88|31.12|30.95|30.79|30.62|236
1734905700000|2024-12-22 22:15:00|31.04|30.87|31.15|30.98|31.33|31.16|31.04|30.87|220
1734906000000|2024-12-22 22:20:00|31.14|30.97|31.09|30.92|31.16|30.99|30.98|30.81|109
1734906300000|2024-12-22 22:25:00|31.08|30.91|30.97|30.8|31.08|30.91|30.85|30.68|96
1734906600000|2024-12-22 22:30:00|30.98|30.81|31.11|30.94|31.22|31.05|30.96|30.79|137
1734906900000|2024-12-22 22:35:00|31.12|30.95|31.18|31.01|31.24|31.07|31.08|30.91|90
1734907200000|2024-12-22 22:40:00|31.19|31.02|31.17|31|31.21|31.04|31.11|30.94|29
1734907500000|2024-12-22 22:45:00|31.16|30.99|31.26|31.09|31.26|31.09|31.16|30.99|33
1734907800000|2024-12-22 22:50:00|31.27|31.1|31.28|31.11|31.29|31.12|31.14|30.97|58
1734908100000|2024-12-22 22:55:00|31.27|31.1|31.43|31.26|31.46|31.29|31.2|31.03|90
1734908400000|2024-12-22 23:00:00|31.42|31.25|31.45|31.28|31.48|31.31|31.24|31.07|206
1734908700000|2024-12-22 23:05:00|31.46|31.29|31.66|31.49|31.72|31.55|31.46|31.29|165
1734909000000|2024-12-22 23:10:00|31.64|31.47|31.44|31.27|31.64|31.47|31.42|31.25|144
1734909300000|2024-12-22 23:15:00|31.45|31.28|31.38|31.21|31.56|31.39|31.34|31.17|162
1734909600000|2024-12-22 23:20:00|31.37|31.2|31.44|31.27|31.47|31.3|31.32|31.15|137
1734909900000|2024-12-22 23:25:00|31.46|31.29|31.46|31.29|31.49|31.32|31.41|31.24|58
1734910200000|2024-12-22 23:30:00|31.45|31.28|31.32|31.15|31.5|31.33|31.28|31.11|114
1734910500000|2024-12-22 23:35:00|31.31|31.14|31.25|31.08|31.4|31.23|31.2|31.03|134
1734910800000|2024-12-22 23:40:00|31.24|31.07|31.3|31.13|31.3|31.13|31.2|31.03|99
1734911100000|2024-12-22 23:45:00|31.32|31.15|31.4|31.23|31.4|31.23|31.28|31.11|133
1734911400000|2024-12-22 23:50:00|31.39|31.22|31.28|31.11|31.45|31.28|31.27|31.1|97
1734911700000|2024-12-22 23:55:00|31.29|31.12|31.36|31.19|31.38|31.21|31.25|31.08|78
1734912000000|2024-12-23 00:00:00|31.34|31.17|31.25|31.08|31.42|31.25|31.22|31.05|125
1734912300000|2024-12-23 00:05:00|31.24|31.07|31.23|31.06|31.4|31.23|31.21|31.04|179
1734912600000|2024-12-23 00:10:00|31.24|31.07|31.22|31.05|31.29|31.12|31.05|30.88|179
1734912900000|2024-12-23 00:15:00|31.2|31.03|31.1|30.93|31.28|31.11|31.03|30.86|195
1734913200000|2024-12-23 00:20:00|31.09|30.92|31.25|31.08|31.27|31.1|31.08|30.91|145
1734913500000|2024-12-23 00:25:00|31.24|31.07|31.02|30.85|31.24|31.07|30.93|30.76|129
1734913800000|2024-12-23 00:30:00|31|30.83|30.85|30.68|31.03|30.86|30.78|30.61|159
1734914100000|2024-12-23 00:35:00|30.84|30.67|30.96|30.79|31.04|30.87|30.78|30.61|164
1734914400000|2024-12-23 00:40:00|30.97|30.8|30.96|30.79|31.05|30.88|30.93|30.76|104
1734914700000|2024-12-23 00:45:00|30.95|30.78|31.07|30.9|31.16|30.99|30.93|30.76|157
1734915000000|2024-12-23 00:50:00|31.06|30.89|30.97|30.8|31.07|30.9|30.9|30.73|125
1734915300000|2024-12-23 00:55:00|30.98|30.81|30.98|30.81|31.04|30.87|30.94|30.77|91
1734915600000|2024-12-23 01:00:00|30.97|30.8|31.03|30.86|31.11|30.94|30.96|30.79|145
1734915900000|2024-12-23 01:05:00|31.04|30.87|31|30.83|31.12|30.95|30.84|30.67|144
1734916200000|2024-12-23 01:10:00|31.01|30.84|30.75|30.58|31.08|30.91|30.69|30.52|176
1734916500000|2024-12-23 01:15:00|30.74|30.57|30.46|30.29|30.74|30.57|30.43|30.26|237
1734916800000|2024-12-23 01:20:00|30.45|30.28|30.59|30.42|30.74|30.57|30.38|30.21|293
1734917100000|2024-12-23 01:25:00|30.55|30.38|30.84|30.67|30.85|30.68|30.48|30.31|211
1734917400000|2024-12-23 01:30:00|30.85|30.68|31.17|31|31.28|31.11|30.85|30.68|276
1734917700000|2024-12-23 01:35:00|31.18|31.01|31.47|31.3|31.55|31.38|31.17|31|240
1734918000000|2024-12-23 01:40:00|31.48|31.31|31.39|31.22|31.52|31.35|31.25|31.08|212
1734918300000|2024-12-23 01:45:00|31.38|31.21|31.18|31.01|31.43|31.26|31.18|31.01|190
1734918600000|2024-12-23 01:50:00|31.19|31.02|31.19|31.02|31.31|31.14|31.11|30.94|160
1734918900000|2024-12-23 01:55:00|31.18|31.01|31|30.83|31.19|31.02|30.93|30.76|142
1734919200000|2024-12-23 02:00:00|30.99|30.82|31.12|30.95|31.19|31.02|30.97|30.8|189
1734919500000|2024-12-23 02:05:00|31.11|30.94|30.88|30.71|31.12|30.95|30.82|30.65|203
1734919800000|2024-12-23 02:10:00|30.87|30.7|30.74|30.57|30.88|30.71|30.61|30.44|207
1734920100000|2024-12-23 02:15:00|30.75|30.58|30.64|30.47|30.75|30.58|30.51|30.34|271
1734920400000|2024-12-23 02:20:00|30.63|30.46|30.6|30.43|30.73|30.56|30.52|30.35|231
1734920700000|2024-12-23 02:25:00|30.61|30.44|30.71|30.54|30.72|30.55|30.51|30.34|217
1734921000000|2024-12-23 02:30:00|30.74|30.57|30.57|30.4|30.86|30.69|30.53|30.36|192
1734921300000|2024-12-23 02:35:00|30.56|30.39|30.9|30.73|30.9|30.73|30.56|30.39|218
1734921600000|2024-12-23 02:40:00|30.91|30.74|31.14|30.97|31.17|31|30.89|30.72|203
1734921900000|2024-12-23 02:45:00|31.15|30.98|31.01|30.84|31.31|31.14|30.97|30.8|215
1734922200000|2024-12-23 02:50:00|31.02|30.85|31.09|30.92|31.14|30.97|30.96|30.79|208
1734922500000|2024-12-23 02:55:00|31.1|30.93|31.2|31.03|31.26|31.09|31.1|30.93|138
1734922800000|2024-12-23 03:00:00|31.21|31.04|31.16|30.99|31.22|31.05|31.07|30.9|177
1734923100000|2024-12-23 03:05:00|31.15|30.98|31.32|31.15|31.37|31.2|31.11|30.94|178
1734923400000|2024-12-23 03:10:00|31.34|31.17|31.73|31.56|31.74|31.57|31.34|31.17|191
1734923700000|2024-12-23 03:15:00|31.72|31.55|31.73|31.56|31.97|31.8|31.69|31.52|266
1734924000000|2024-12-23 03:20:00|31.74|31.57|31.88|31.71|31.92|31.75|31.63|31.46|226
1734924300000|2024-12-23 03:25:00|31.87|31.7|32.12|31.95|32.15|31.98|31.86|31.69|217
1734924600000|2024-12-23 03:30:00|32.13|31.96|32.09|31.92|32.19|32.02|31.95|31.78|310
1734924900000|2024-12-23 03:35:00|32.1|31.93|32.06|31.89|32.17|32|31.87|31.7|254
1734925200000|2024-12-23 03:40:00|32.07|31.9|32.11|31.94|32.15|31.98|32.01|31.84|199
1734925500000|2024-12-23 03:45:00|32.12|31.95|32.07|31.9|32.15|31.98|31.99|31.82|202
1734925800000|2024-12-23 03:50:00|32.06|31.89|32.13|31.96|32.2|32.03|32.04|31.87|156
1734926100000|2024-12-23 03:55:00|32.12|31.95|32.15|31.98|32.24|32.07|32.08|31.91|123
1734926400000|2024-12-23 04:00:00|32.16|31.99|32.15|31.98|32.19|32.02|31.97|31.8|157
1734926700000|2024-12-23 04:05:00|32.16|31.99|32.15|31.98|32.29|32.12|32.07|31.9|204
1734927000000|2024-12-23 04:10:00|32.16|31.99|32.25|32.08|32.33|32.16|32.15|31.98|166
1734927300000|2024-12-23 04:15:00|32.24|32.07|32.26|32.09|32.26|32.09|32.11|31.94|157
1734927600000|2024-12-23 04:20:00|32.27|32.1|32.13|31.96|32.31|32.14|32.11|31.94|162
1734927900000|2024-12-23 04:25:00|32.12|31.95|32.01|31.84|32.13|31.96|31.97|31.8|113
1734928200000|2024-12-23 04:30:00|32.04|31.87|31.93|31.76|32.11|31.94|31.91|31.74|140
1734928500000|2024-12-23 04:35:00|31.94|31.77|31.89|31.72|32.01|31.84|31.88|31.71|130
1734928800000|2024-12-23 04:40:00|31.9|31.73|31.68|31.51|31.91|31.74|31.68|31.51|129
1734929100000|2024-12-23 04:45:00|31.69|31.52|31.82|31.65|31.88|31.71|31.68|31.51|150
1734929400000|2024-12-23 04:50:00|31.83|31.66|31.86|31.69|31.88|31.71|31.77|31.6|140
1734929700000|2024-12-23 04:55:00|31.87|31.7|31.82|31.65|31.94|31.77|31.82|31.65|91
1734930000000|2024-12-23 05:00:00|31.81|31.64|31.81|31.64|31.94|31.77|31.78|31.61|125
1734930300000|2024-12-23 05:05:00|31.82|31.65|31.78|31.61|31.85|31.68|31.75|31.58|104
1734930600000|2024-12-23 05:10:00|31.77|31.6|31.66|31.49|31.77|31.6|31.66|31.49|86
1734930900000|2024-12-23 05:15:00|31.67|31.5|31.48|31.31|31.67|31.5|31.46|31.29|119
1734931200000|2024-12-23 05:20:00|31.47|31.3|31.67|31.5|31.71|31.54|31.47|31.3|118
1734931500000|2024-12-23 05:25:00|31.65|31.48|31.73|31.56|31.76|31.59|31.64|31.47|84
1734931800000|2024-12-23 05:30:00|31.74|31.57|31.76|31.59|31.85|31.68|31.72|31.55|112
1734932100000|2024-12-23 05:35:00|31.72|31.55|31.63|31.46|31.72|31.55|31.57|31.4|113
1734932400000|2024-12-23 05:40:00|31.62|31.45|31.7|31.53|31.75|31.58|31.6|31.43|113
1734932700000|2024-12-23 05:45:00|31.71|31.54|31.68|31.51|31.72|31.55|31.62|31.45|100
1734933000000|2024-12-23 05:50:00|31.67|31.5|31.66|31.49|31.76|31.59|31.66|31.49|90
1734933300000|2024-12-23 05:55:00|31.65|31.48|31.68|31.51|31.69|31.52|31.61|31.44|59
1734933600000|2024-12-23 06:00:00|31.69|31.52|31.64|31.47|31.75|31.58|31.64|31.47|98
1734933900000|2024-12-23 06:05:00|31.63|31.46|31.36|31.19|31.63|31.46|31.34|31.17|120
1734934200000|2024-12-23 06:10:00|31.37|31.2|31.22|31.05|31.43|31.26|31.22|31.05|141
1734934500000|2024-12-23 06:15:00|31.23|31.06|31.37|31.2|31.42|31.25|31.23|31.06|178
1734934800000|2024-12-23 06:20:00|31.38|31.21|31.52|31.35|31.54|31.37|31.38|31.21|129
1734935100000|2024-12-23 06:25:00|31.53|31.36|31.41|31.24|31.53|31.36|31.39|31.22|99
1734935400000|2024-12-23 06:30:00|31.42|31.25|31.2|31.03|31.44|31.27|31.16|30.99|128
1734935700000|2024-12-23 06:35:00|31.19|31.02|31.07|30.9|31.22|31.05|31.07|30.9|150
1734936000000|2024-12-23 06:40:00|31.08|30.91|31.18|31.01|31.23|31.06|31.04|30.87|174
1734936300000|2024-12-23 06:45:00|31.19|31.02|31.22|31.05|31.26|31.09|31.1|30.93|176
1734936600000|2024-12-23 06:50:00|31.2|31.03|31.14|30.97|31.2|31.03|31.03|30.86|147
1734936900000|2024-12-23 06:55:00|31.13|30.96|31.12|30.95|31.17|31|31.08|30.91|110
1734937200000|2024-12-23 07:00:00|31.13|30.96|31.18|31.01|31.29|31.12|31.12|30.95|145
1734937500000|2024-12-23 07:05:00|31.17|31|31.25|31.08|31.34|31.17|31.16|30.99|103
1734937800000|2024-12-23 07:10:00|31.24|31.07|31.33|31.16|31.37|31.2|31.24|31.07|76
1734938100000|2024-12-23 07:15:00|31.32|31.15|30.99|30.82|31.34|31.17|30.98|30.81|121
1734938400000|2024-12-23 07:20:00|31|30.83|31.12|30.95|31.18|31.01|30.99|30.82|150
1734938700000|2024-12-23 07:25:00|31.13|30.96|31.34|31.17|31.4|31.23|31.11|30.94|110
1734939000000|2024-12-23 07:30:00|31.35|31.18|31.25|31.08|31.38|31.21|31.21|31.04|161
1734939300000|2024-12-23 07:35:00|31.26|31.09|31.27|31.1|31.31|31.14|31.17|31|155
1734939600000|2024-12-23 07:40:00|31.26|31.09|31.3|31.13|31.35|31.18|31.25|31.08|108
1734939900000|2024-12-23 07:45:00|31.31|31.14|31.41|31.24|31.5|31.33|31.31|31.14|120
1734940200000|2024-12-23 07:50:00|31.4|31.23|31.36|31.19|31.42|31.25|31.32|31.15|118
1734940500000|2024-12-23 07:55:00|31.35|31.18|31.35|31.18|31.35|31.18|31.28|31.11|70
1734940800000|2024-12-23 08:00:00|31.34|31.17|31.46|31.29|31.46|31.29|31.29|31.12|145
1734941100000|2024-12-23 08:05:00|31.45|31.28|31.39|31.22|31.46|31.29|31.26|31.09|147
1734941400000|2024-12-23 08:10:00|31.38|31.21|31.45|31.28|31.52|31.35|31.35|31.18|112
1734941700000|2024-12-23 08:15:00|31.44|31.27|31.44|31.27|31.5|31.33|31.4|31.23|150
1734942000000|2024-12-23 08:20:00|31.45|31.28|31.42|31.25|31.45|31.28|31.38|31.21|137
1734942300000|2024-12-23 08:25:00|31.43|31.26|31.22|31.05|31.43|31.26|31.2|31.03|92
1734942600000|2024-12-23 08:30:00|31.23|31.06|31.34|31.17|31.36|31.19|31.17|31|133
1734942900000|2024-12-23 08:35:00|31.33|31.16|31.43|31.26|31.45|31.28|31.31|31.14|123
1734943200000|2024-12-23 08:40:00|31.44|31.27|31.33|31.16|31.45|31.28|31.26|31.09|69
1734943500000|2024-12-23 08:45:00|31.32|31.15|31.49|31.32|31.53|31.36|31.31|31.14|76
1734943800000|2024-12-23 08:50:00|31.5|31.33|31.44|31.27|31.51|31.34|31.42|31.25|71
1734944100000|2024-12-23 08:55:00|31.43|31.26|31.51|31.34|31.54|31.37|31.43|31.26|76
1734944400000|2024-12-23 09:00:00|31.52|31.35|31.85|31.68|31.86|31.69|31.49|31.32|138
1734944700000|2024-12-23 09:05:00|31.84|31.67|31.86|31.69|31.95|31.78|31.78|31.61|200
1734945000000|2024-12-23 09:10:00|31.87|31.7|31.77|31.6|31.88|31.71|31.73|31.56|108
1734945300000|2024-12-23 09:15:00|31.79|31.62|31.75|31.58|31.86|31.69|31.67|31.5|192
1734945600000|2024-12-23 09:20:00|31.73|31.56|31.7|31.53|31.77|31.6|31.66|31.49|132
1734945900000|2024-12-23 09:25:00|31.69|31.52|31.72|31.55|31.79|31.62|31.65|31.48|100
1734946200000|2024-12-23 09:30:00|31.71|31.54|31.62|31.45|31.77|31.6|31.62|31.45|117
1734946500000|2024-12-23 09:35:00|31.61|31.44|31.68|31.51|31.74|31.57|31.61|31.44|113
1734946800000|2024-12-23 09:40:00|31.69|31.52|31.75|31.58|31.8|31.63|31.69|31.52|94
1734947100000|2024-12-23 09:45:00|31.74|31.57|31.77|31.6|31.79|31.62|31.62|31.45|91
1734947400000|2024-12-23 09:50:00|31.78|31.61|31.78|31.61|31.82|31.65|31.71|31.54|97
1734947700000|2024-12-23 09:55:00|31.79|31.62|31.79|31.62|31.83|31.66|31.74|31.57|54
1734948000000|2024-12-23 10:00:00|31.78|31.61|31.76|31.59|31.93|31.76|31.75|31.58|108
1734948300000|2024-12-23 10:05:00|31.77|31.6|31.82|31.65|31.84|31.67|31.75|31.58|86
1734948600000|2024-12-23 10:10:00|31.81|31.64|31.89|31.72|31.93|31.76|31.81|31.64|60
1734948900000|2024-12-23 10:15:00|31.88|31.71|31.95|31.78|31.98|31.81|31.85|31.68|144
1734949200000|2024-12-23 10:20:00|31.94|31.77|31.85|31.68|31.99|31.82|31.83|31.66|136
1734949500000|2024-12-23 10:25:00|31.84|31.67|31.84|31.67|31.92|31.75|31.81|31.64|99
1734949800000|2024-12-23 10:30:00|31.82|31.65|31.68|31.51|31.83|31.66|31.64|31.47|102
1734950100000|2024-12-23 10:35:00|31.69|31.52|31.65|31.48|31.74|31.57|31.63|31.46|78
1734950400000|2024-12-23 10:40:00|31.66|31.49|31.7|31.53|31.75|31.58|31.65|31.48|73
1734950700000|2024-12-23 10:45:00|31.71|31.54|31.68|31.51|31.78|31.61|31.66|31.49|110
1734951000000|2024-12-23 10:50:00|31.67|31.5|31.71|31.54|31.71|31.54|31.64|31.47|87
1734951300000|2024-12-23 10:55:00|31.7|31.53|31.84|31.67|31.89|31.72|31.7|31.53|84
1734951600000|2024-12-23 11:00:00|31.83|31.66|31.76|31.59|31.93|31.76|31.74|31.57|94
1734951900000|2024-12-23 11:05:00|31.77|31.6|31.75|31.58|31.85|31.68|31.73|31.56|70
1734952200000|2024-12-23 11:10:00|31.76|31.59|31.77|31.6|31.78|31.61|31.69|31.52|55
1734952500000|2024-12-23 11:15:00|31.76|31.59|31.71|31.54|31.78|31.61|31.68|31.51|82
1734952800000|2024-12-23 11:20:00|31.7|31.53|31.78|31.61|31.82|31.65|31.7|31.53|57
1734953100000|2024-12-23 11:25:00|31.79|31.62|31.67|31.5|31.79|31.62|31.66|31.49|51
1734953400000|2024-12-23 11:30:00|31.68|31.51|31.63|31.46|31.7|31.53|31.62|31.45|64
1734953700000|2024-12-23 11:35:00|31.64|31.47|31.55|31.38|31.65|31.48|31.55|31.38|68
1734954000000|2024-12-23 11:40:00|31.56|31.39|31.61|31.44|31.62|31.45|31.51|31.34|73
1734954300000|2024-12-23 11:45:00|31.6|31.43|31.5|31.33|31.6|31.43|31.46|31.29|79
1734954600000|2024-12-23 11:50:00|31.51|31.34|31.51|31.34|31.55|31.38|31.5|31.33|73
1734954900000|2024-12-23 11:55:00|31.52|31.35|31.55|31.38|31.55|31.38|31.5|31.33|60
1734955200000|2024-12-23 12:00:00|31.56|31.39|31.61|31.44|31.62|31.45|31.54|31.37|88
1734955500000|2024-12-23 12:05:00|31.62|31.45|31.7|31.53|31.73|31.56|31.61|31.44|92
1734955800000|2024-12-23 12:10:00|31.69|31.52|31.51|31.34|31.71|31.54|31.38|31.21|104
1734956100000|2024-12-23 12:15:00|31.51|31.34|31.54|31.37|31.57|31.4|31.45|31.28|174
1734956400000|2024-12-23 12:20:00|31.53|31.36|31.68|31.51|31.71|31.54|31.52|31.35|127
1734956700000|2024-12-23 12:25:00|31.69|31.52|31.72|31.55|31.74|31.57|31.64|31.47|129
1734957000000|2024-12-23 12:30:00|31.72|31.55|31.72|31.55|31.8|31.63|31.7|31.53|90
1734957300000|2024-12-23 12:35:00|31.73|31.56|31.71|31.54|31.74|31.57|31.63|31.46|120
1734957600000|2024-12-23 12:40:00|31.72|31.55|31.69|31.52|31.72|31.55|31.64|31.47|78
1734957900000|2024-12-23 12:45:00|31.68|31.51|31.83|31.66|31.86|31.69|31.67|31.5|100
1734958200000|2024-12-23 12:50:00|31.84|31.67|31.73|31.56|31.86|31.69|31.72|31.55|133
1734958500000|2024-12-23 12:55:00|31.76|31.59|31.78|31.61|31.81|31.64|31.72|31.55|88
1734958800000|2024-12-23 13:00:00|31.77|31.6|31.7|31.53|31.83|31.66|31.69|31.52|89
1734959100000|2024-12-23 13:05:00|31.69|31.52|31.59|31.42|31.78|31.61|31.55|31.38|93
1734959400000|2024-12-23 13:10:00|31.58|31.41|31.48|31.31|31.62|31.45|31.47|31.3|102
1734959700000|2024-12-23 13:15:00|31.49|31.32|31.52|31.35|31.58|31.41|31.48|31.31|103
1734960000000|2024-12-23 13:20:00|31.53|31.36|31.54|31.37|31.55|31.38|31.44|31.27|75
1734960300000|2024-12-23 13:25:00|31.55|31.38|31.52|31.35|31.55|31.38|31.47|31.3|68
1734960600000|2024-12-23 13:30:00|31.51|31.34|31.28|31.11|31.53|31.36|31.26|31.09|132
1734960900000|2024-12-23 13:35:00|31.29|31.12|31.16|30.99|31.34|31.17|31.09|30.92|144
1734961200000|2024-12-23 13:40:00|31.15|30.98|31.15|30.98|31.18|31.01|31.07|30.9|103
1734961500000|2024-12-23 13:45:00|31.16|30.99|31.18|31.01|31.3|31.13|31.12|30.95|177
1734961800000|2024-12-23 13:50:00|31.17|31|31.15|30.98|31.21|31.04|31.13|30.96|125
1734962100000|2024-12-23 13:55:00|31.14|30.97|31.22|31.05|31.24|31.07|31.14|30.97|116
1734962400000|2024-12-23 14:00:00|31.2|31.03|31.38|31.21|31.4|31.23|31.19|31.02|134
1734962700000|2024-12-23 14:05:00|31.39|31.22|31.43|31.26|31.54|31.37|31.39|31.22|125
1734963000000|2024-12-23 14:10:00|31.44|31.27|31.41|31.24|31.5|31.33|31.4|31.23|104
1734963300000|2024-12-23 14:15:00|31.4|31.23|31.4|31.23|31.57|31.4|31.38|31.21|134
1734963600000|2024-12-23 14:20:00|31.41|31.24|31.48|31.31|31.52|31.35|31.4|31.23|93
1734963900000|2024-12-23 14:25:00|31.49|31.32|31.53|31.36|31.53|31.36|31.46|31.29|59
1734964200000|2024-12-23 14:30:00|31.54|31.37|31.32|31.15|31.58|31.41|31.32|31.15|134
1734964500000|2024-12-23 14:35:00|31.31|31.14|31.13|30.96|31.32|31.15|31.09|30.92|182
1734964800000|2024-12-23 14:40:00|31.12|30.95|30.9|30.73|31.12|30.95|30.87|30.7|214
1734965100000|2024-12-23 14:45:00|30.91|30.74|30.72|30.55|31.02|30.85|30.64|30.47|210
1734965400000|2024-12-23 14:50:00|30.71|30.54|30.82|30.65|30.82|30.65|30.61|30.44|236
1734965700000|2024-12-23 14:55:00|30.77|30.6|30.93|30.76|31.01|30.84|30.7|30.53|191
1734966000000|2024-12-23 15:00:00|30.92|30.75|30.77|30.6|30.93|30.76|30.71|30.54|198
1734966300000|2024-12-23 15:05:00|30.76|30.59|30.79|30.62|30.87|30.7|30.7|30.53|192
1734966600000|2024-12-23 15:10:00|30.78|30.61|30.78|30.61|30.92|30.75|30.72|30.55|162
1734966900000|2024-12-23 15:15:00|30.79|30.62|30.64|30.47|30.86|30.69|30.58|30.41|191
1734967200000|2024-12-23 15:20:00|30.62|30.45|30.69|30.52|30.78|30.61|30.62|30.45|170
1734967500000|2024-12-23 15:25:00|30.67|30.5|30.73|30.56|30.76|30.59|30.65|30.48|149
1734967800000|2024-12-23 15:30:00|30.74|30.57|30.62|30.45|30.77|30.6|30.54|30.37|175
1734968100000|2024-12-23 15:35:00|30.61|30.44|30.58|30.41|30.66|30.49|30.47|30.3|176
1734968400000|2024-12-23 15:40:00|30.59|30.42|30.52|30.35|30.59|30.42|30.45|30.28|125
1734968700000|2024-12-23 15:45:00|30.52|30.35|30.67|30.5|30.71|30.54|30.52|30.35|191
1734969000000|2024-12-23 15:50:00|30.68|30.51|30.63|30.46|30.69|30.52|30.52|30.35|156
1734969300000|2024-12-23 15:55:00|30.64|30.47|30.65|30.48|30.72|30.55|30.57|30.4|168
1734969600000|2024-12-23 16:00:00|30.64|30.47|30.77|30.6|30.81|30.64|30.6|30.43|199
1734969900000|2024-12-23 16:05:00|30.83|30.66|30.73|30.56|30.9|30.73|30.7|30.53|180
1734970200000|2024-12-23 16:10:00|30.72|30.55|30.76|30.59|30.84|30.67|30.68|30.51|153
1734970500000|2024-12-23 16:15:00|30.77|30.6|30.75|30.58|30.87|30.7|30.67|30.5|166
1734970800000|2024-12-23 16:20:00|30.74|30.57|30.68|30.51|30.78|30.61|30.66|30.49|142
1734971100000|2024-12-23 16:25:00|30.69|30.52|30.87|30.7|30.9|30.73|30.68|30.51|173
1734971400000|2024-12-23 16:30:00|30.86|30.69|30.76|30.59|30.86|30.69|30.74|30.57|168
1734971700000|2024-12-23 16:35:00|30.77|30.6|30.79|30.62|30.86|30.69|30.74|30.57|143
1734972000000|2024-12-23 16:40:00|30.78|30.61|30.97|30.8|30.99|30.82|30.78|30.61|123
1734972300000|2024-12-23 16:45:00|30.95|30.78|31.32|31.15|31.41|31.24|30.88|30.71|168
1734972600000|2024-12-23 16:50:00|31.33|31.16|31.55|31.38|31.6|31.43|31.26|31.09|147
1734972900000|2024-12-23 16:55:00|31.56|31.39|31.5|31.33|31.6|31.43|31.44|31.27|115
1734973200000|2024-12-23 17:00:00|31.52|31.35|31.43|31.26|31.67|31.5|31.37|31.2|178
1734973500000|2024-12-23 17:05:00|31.42|31.25|31.49|31.32|31.57|31.4|31.26|31.09|184
1734973800000|2024-12-23 17:10:00|31.48|31.31|31.44|31.27|31.59|31.42|31.38|31.21|191
1734974100000|2024-12-23 17:15:00|31.43|31.26|31.5|31.33|31.55|31.38|31.34|31.17|169
1734974400000|2024-12-23 17:20:00|31.49|31.32|31.6|31.43|31.71|31.54|31.49|31.32|187
1734974700000|2024-12-23 17:25:00|31.59|31.42|31.56|31.39|31.63|31.46|31.5|31.33|129
1734975000000|2024-12-23 17:30:00|31.57|31.4|31.49|31.32|31.57|31.4|31.46|31.29|120
1734975300000|2024-12-23 17:35:00|31.5|31.33|31.41|31.24|31.5|31.33|31.32|31.15|133
1734975600000|2024-12-23 17:40:00|31.42|31.25|31.36|31.19|31.43|31.26|31.31|31.14|126
1734975900000|2024-12-23 17:45:00|31.4|31.23|31.29|31.12|31.42|31.25|31.2|31.03|150
1734976200000|2024-12-23 17:50:00|31.28|31.11|31.25|31.08|31.3|31.13|31.18|31.01|114
1734976500000|2024-12-23 17:55:00|31.22|31.05|31.24|31.07|31.31|31.14|31.22|31.05|109
1734976800000|2024-12-23 18:00:00|31.23|31.06|31.28|31.11|31.36|31.19|31.21|31.04|124
1734977100000|2024-12-23 18:05:00|31.27|31.1|31.27|31.1|31.35|31.18|31.21|31.04|127
1734977400000|2024-12-23 18:10:00|31.26|31.09|31.43|31.26|31.43|31.26|31.25|31.08|96
1734977700000|2024-12-23 18:15:00|31.44|31.27|31.38|31.21|31.45|31.28|31.33|31.16|123
1734978000000|2024-12-23 18:20:00|31.37|31.2|31.32|31.15|31.43|31.26|31.29|31.12|99
1734978300000|2024-12-23 18:25:00|31.31|31.14|31.35|31.18|31.39|31.22|31.31|31.14|73
1734978600000|2024-12-23 18:30:00|31.34|31.17|31.32|31.15|31.43|31.26|31.32|31.15|90
1734978900000|2024-12-23 18:35:00|31.33|31.16|31.3|31.13|31.38|31.21|31.24|31.07|110
1734979200000|2024-12-23 18:40:00|31.29|31.12|31.18|31.01|31.34|31.17|31.18|31.01|74
1734979500000|2024-12-23 18:45:00|31.19|31.02|31.23|31.06|31.27|31.1|31.18|31.01|89
1734979800000|2024-12-23 18:50:00|31.22|31.05|31.11|30.94|31.22|31.05|31.06|30.89|103
1734980100000|2024-12-23 18:55:00|31.1|30.93|31.15|30.98|31.18|31.01|31.09|30.92|119
1734980400000|2024-12-23 19:00:00|31.1|30.93|31.26|31.09|31.26|31.09|31.1|30.93|88
1734980700000|2024-12-23 19:05:00|31.25|31.08|31.54|31.37|31.55|31.38|31.25|31.08|137
1734981000000|2024-12-23 19:10:00|31.55|31.38|31.62|31.45|31.64|31.47|31.49|31.32|69
1734981300000|2024-12-23 19:15:00|31.63|31.46|31.67|31.5|31.76|31.59|31.61|31.44|116
1734981600000|2024-12-23 19:20:00|31.68|31.51|31.84|31.67|31.85|31.68|31.67|31.5|68
1734981900000|2024-12-23 19:25:00|31.85|31.68|31.78|31.61|31.85|31.68|31.69|31.52|76
1734982200000|2024-12-23 19:30:00|31.82|31.65|31.74|31.57|31.98|31.81|31.73|31.56|137
1734982500000|2024-12-23 19:35:00|31.75|31.58|31.66|31.49|31.75|31.58|31.65|31.48|149
1734982800000|2024-12-23 19:40:00|31.67|31.5|31.73|31.56|31.76|31.59|31.67|31.5|98
1734983100000|2024-12-23 19:45:00|31.72|31.55|31.67|31.5|31.8|31.63|31.67|31.5|101
1734983400000|2024-12-23 19:50:00|31.66|31.49|31.7|31.53|31.73|31.56|31.61|31.44|65
1734983700000|2024-12-23 19:55:00|31.71|31.54|31.74|31.57|31.77|31.6|31.67|31.5|65
1734984000000|2024-12-23 20:00:00|31.73|31.56|31.8|31.63|31.82|31.65|31.7|31.53|115
1734984300000|2024-12-23 20:05:00|31.79|31.62|31.71|31.54|31.79|31.62|31.62|31.45|135
1734984600000|2024-12-23 20:10:00|31.7|31.53|31.76|31.59|31.77|31.6|31.66|31.49|151
1734984900000|2024-12-23 20:15:00|31.73|31.56|31.82|31.65|31.84|31.67|31.71|31.54|95
1734985200000|2024-12-23 20:20:00|31.83|31.66|31.87|31.7|31.87|31.7|31.72|31.55|102
1734985500000|2024-12-23 20:25:00|31.88|31.71|32.06|31.89|32.07|31.9|31.88|31.71|64
1734985800000|2024-12-23 20:30:00|32.07|31.9|32.13|31.96|32.16|31.99|32.01|31.84|118
1734986100000|2024-12-23 20:35:00|32.12|31.95|32.28|32.11|32.37|32.2|32.12|31.95|139
1734986400000|2024-12-23 20:40:00|32.27|32.1|32.15|31.98|32.28|32.11|32.09|31.92|138
1734986700000|2024-12-23 20:45:00|32.14|31.97|32.16|31.99|32.26|32.09|32.06|31.89|155
1734987000000|2024-12-23 20:50:00|32.17|32|32.27|32.1|32.27|32.1|32.14|31.97|135
1734987300000|2024-12-23 20:55:00|32.28|32.11|32.41|32.24|32.51|32.34|32.28|32.11|132
1734987600000|2024-12-23 21:00:00|32.33|32.16|32.71|32.54|32.74|32.57|32.33|32.16|139
1734987900000|2024-12-23 21:05:00|32.72|32.55|32.75|32.58|32.77|32.6|32.62|32.45|114
1734988200000|2024-12-23 21:10:00|32.74|32.57|32.7|32.53|32.78|32.61|32.67|32.5|124
1734988500000|2024-12-23 21:15:00|32.75|32.58|32.9|32.73|32.93|32.76|32.69|32.52|160
1734988800000|2024-12-23 21:20:00|32.91|32.74|32.96|32.79|33.01|32.84|32.87|32.7|161
1734989100000|2024-12-23 21:25:00|32.95|32.78|32.86|32.69|32.99|32.82|32.85|32.68|142
1734989400000|2024-12-23 21:30:00|32.87|32.7|32.63|32.46|32.88|32.71|32.6|32.43|192
1734989700000|2024-12-23 21:35:00|32.62|32.45|32.62|32.45|32.74|32.57|32.51|32.34|189
1734990000000|2024-12-23 21:40:00|32.63|32.46|32.61|32.44|32.7|32.53|32.58|32.41|149
1734990300000|2024-12-23 21:45:00|32.6|32.43|32.35|32.18|32.63|32.46|32.31|32.14|163
1734990600000|2024-12-23 21:50:00|32.36|32.19|32.34|32.17|32.51|32.34|32.3|32.13|161
1734990900000|2024-12-23 21:55:00|32.38|32.21|32.28|32.11|32.4|32.23|32.28|32.11|127
1734991200000|2024-12-23 22:00:00|32.27|32.1|32.33|32.16|32.42|32.25|32.26|32.09|210
1734991500000|2024-12-23 22:05:00|32.32|32.15|32.38|32.21|32.44|32.27|32.29|32.12|205
1734991800000|2024-12-23 22:10:00|32.37|32.2|32.39|32.22|32.4|32.23|32.28|32.11|117
1734992100000|2024-12-23 22:15:00|32.38|32.21|32.58|32.41|32.61|32.44|32.38|32.21|137
1734992400000|2024-12-23 22:20:00|32.59|32.42|32.72|32.55|32.81|32.64|32.59|32.42|139
1734992700000|2024-12-23 22:25:00|32.73|32.56|32.79|32.62|32.85|32.68|32.73|32.56|109
1734993000000|2024-12-23 22:30:00|32.8|32.63|32.6|32.43|32.8|32.63|32.59|32.42|139
1734993300000|2024-12-23 22:35:00|32.61|32.44|32.58|32.41|32.63|32.46|32.52|32.35|98
1734993600000|2024-12-23 22:40:00|32.59|32.42|32.6|32.43|32.64|32.47|32.56|32.39|96
1734993900000|2024-12-23 22:45:00|32.59|32.42|32.57|32.4|32.6|32.43|32.53|32.36|71
1734994200000|2024-12-23 22:50:00|32.58|32.41|32.6|32.43|32.63|32.46|32.54|32.37|53
1734994500000|2024-12-23 22:55:00|32.59|32.42|32.78|32.61|32.79|32.62|32.59|32.42|134
1734994800000|2024-12-23 23:00:00|32.79|32.62|32.73|32.56|32.85|32.68|32.65|32.48|136
1734995100000|2024-12-23 23:05:00|32.74|32.57|32.69|32.52|32.8|32.63|32.59|32.42|121
1734995400000|2024-12-23 23:10:00|32.68|32.51|32.61|32.44|32.73|32.56|32.58|32.41|104
1734995700000|2024-12-23 23:15:00|32.6|32.43|32.65|32.48|32.69|32.52|32.57|32.4|92
1734996000000|2024-12-23 23:20:00|32.64|32.47|32.58|32.41|32.67|32.5|32.58|32.41|38
1734996300000|2024-12-23 23:25:00|32.57|32.4|32.56|32.39|32.6|32.43|32.51|32.34|56
1734996600000|2024-12-23 23:30:00|32.59|32.42|32.57|32.4|32.63|32.46|32.49|32.32|103
1734996900000|2024-12-23 23:35:00|32.58|32.41|32.54|32.37|32.65|32.48|32.52|32.35|122
1734997200000|2024-12-23 23:40:00|32.53|32.36|32.46|32.29|32.59|32.42|32.41|32.24|109
1734997500000|2024-12-23 23:45:00|32.47|32.3|32.5|32.33|32.53|32.36|32.36|32.19|109
1734997800000|2024-12-23 23:50:00|32.51|32.34|32.53|32.36|32.57|32.4|32.47|32.3|85
1734998100000|2024-12-23 23:55:00|32.52|32.35|32.61|32.44|32.61|32.44|32.52|32.35|59
1734998400000|2024-12-24 00:00:00|32.58|32.41|32.51|32.34|32.58|32.41|32.41|32.24|111
1734998700000|2024-12-24 00:05:00|32.5|32.33|32.45|32.28|32.52|32.35|32.4|32.23|133
1734999000000|2024-12-24 00:10:00|32.43|32.26|32.34|32.17|32.47|32.3|32.32|32.15|101
1734999300000|2024-12-24 00:15:00|32.39|32.22|32.35|32.18|32.42|32.25|32.28|32.11|121
1734999600000|2024-12-24 00:20:00|32.36|32.19|32.28|32.11|32.39|32.22|32.27|32.1|139
1734999900000|2024-12-24 00:25:00|32.27|32.1|32.28|32.11|32.3|32.13|32.12|31.95|139
1735000200000|2024-12-24 00:30:00|32.29|32.12|32.31|32.14|32.36|32.19|32.27|32.1|170
1735000500000|2024-12-24 00:35:00|32.3|32.13|32.39|32.22|32.43|32.26|32.3|32.13|93
1735000800000|2024-12-24 00:40:00|32.38|32.21|32.44|32.27|32.46|32.29|32.37|32.2|79
1735001100000|2024-12-24 00:45:00|32.44|32.27|32.37|32.2|32.45|32.28|32.34|32.17|92
1735001400000|2024-12-24 00:50:00|32.36|32.19|32.45|32.28|32.46|32.29|32.34|32.17|100
1735001700000|2024-12-24 00:55:00|32.46|32.29|32.5|32.33|32.56|32.39|32.43|32.26|103
1735002000000|2024-12-24 01:00:00|32.5|32.33|32.51|32.34|32.57|32.4|32.49|32.32|83
1735002300000|2024-12-24 01:05:00|32.5|32.33|32.37|32.2|32.53|32.36|32.37|32.2|61
1735002600000|2024-12-24 01:10:00|32.36|32.19|32.41|32.24|32.45|32.28|32.36|32.19|56
1735002900000|2024-12-24 01:15:00|32.4|32.23|32.4|32.23|32.49|32.32|32.39|32.22|51
1735003200000|2024-12-24 01:20:00|32.39|32.22|32.37|32.2|32.4|32.23|32.33|32.16|69
1735003500000|2024-12-24 01:25:00|32.36|32.19|32.35|32.18|32.37|32.2|32.3|32.13|47
1735003800000|2024-12-24 01:30:00|32.34|32.17|32.22|32.05|32.34|32.17|32.17|32|92
1735004100000|2024-12-24 01:35:00|32.21|32.04|32.07|31.9|32.21|32.04|32.05|31.88|77
1735004400000|2024-12-24 01:40:00|32.06|31.89|32.14|31.97|32.19|32.02|32.06|31.89|92
1735004700000|2024-12-24 01:45:00|32.13|31.96|32.11|31.94|32.2|32.03|32.1|31.93|74
1735005000000|2024-12-24 01:50:00|32.12|31.95|32.05|31.88|32.13|31.96|31.99|31.82|87
1735005300000|2024-12-24 01:55:00|32.04|31.87|32|31.83|32.04|31.87|31.96|31.79|89
1735005600000|2024-12-24 02:00:00|32.01|31.84|32.12|31.95|32.12|31.95|32|31.83|117
1735005900000|2024-12-24 02:05:00|32.13|31.96|32.09|31.92|32.14|31.97|32.06|31.89|71
1735006200000|2024-12-24 02:10:00|32.08|31.91|31.88|31.71|32.08|31.91|31.86|31.69|97
1735006500000|2024-12-24 02:15:00|31.87|31.7|31.78|31.61|31.87|31.7|31.75|31.58|107
1735006800000|2024-12-24 02:20:00|31.77|31.6|31.81|31.64|31.88|31.71|31.71|31.54|131
1735007100000|2024-12-24 02:25:00|31.82|31.65|31.91|31.74|31.94|31.77|31.78|31.61|96
1735007400000|2024-12-24 02:30:00|31.92|31.75|32.06|31.89|32.08|31.91|31.91|31.74|85
1735007700000|2024-12-24 02:35:00|32.05|31.88|31.99|31.82|32.06|31.89|31.98|31.81|63
1735008000000|2024-12-24 02:40:00|32|31.83|32|31.83|32.03|31.86|31.93|31.76|41
1735008300000|2024-12-24 02:45:00|31.99|31.82|32.08|31.91|32.11|31.94|31.99|31.82|60
1735008600000|2024-12-24 02:50:00|32.09|31.92|32.04|31.87|32.1|31.93|32.02|31.85|40
1735008900000|2024-12-24 02:55:00|32.03|31.86|31.95|31.78|32.03|31.86|31.85|31.68|90
1735009200000|2024-12-24 03:00:00|31.96|31.79|32|31.83|32.02|31.85|31.95|31.78|70
1735009500000|2024-12-24 03:05:00|31.99|31.82|32.05|31.88|32.06|31.89|31.97|31.8|99
1735009800000|2024-12-24 03:10:00|32.06|31.89|32.04|31.87|32.09|31.92|32.01|31.84|60
1735010100000|2024-12-24 03:15:00|32.04|31.87|32.11|31.94|32.15|31.98|32.04|31.87|95
1735010400000|2024-12-24 03:20:00|32.12|31.95|32.13|31.96|32.2|32.03|32.1|31.93|79
1735010700000|2024-12-24 03:25:00|32.14|31.97|32.21|32.04|32.21|32.04|32.13|31.96|86
1735011000000|2024-12-24 03:30:00|32.22|32.05|32.23|32.06|32.32|32.15|32.21|32.04|64
1735011300000|2024-12-24 03:35:00|32.24|32.07|32.18|32.01|32.27|32.1|32.17|32|85
1735011600000|2024-12-24 03:40:00|32.19|32.02|32.19|32.02|32.26|32.09|32.19|32.02|65
1735011900000|2024-12-24 03:45:00|32.18|32.01|32.21|32.04|32.21|32.04|32.15|31.98|60
1735012200000|2024-12-24 03:50:00|32.22|32.05|32.19|32.02|32.24|32.07|32.17|32|56
1735012500000|2024-12-24 03:55:00|32.2|32.03|32.27|32.1|32.28|32.11|32.19|32.02|44
1735012800000|2024-12-24 04:00:00|32.27|32.1|32.28|32.11|32.29|32.12|32.24|32.07|76
1735013100000|2024-12-24 04:05:00|32.27|32.1|32.19|32.02|32.27|32.1|32.17|32|82
1735013400000|2024-12-24 04:10:00|32.18|32.01|32.23|32.06|32.26|32.09|32.13|31.96|77
1735013700000|2024-12-24 04:15:00|32.23|32.06|32.25|32.08|32.28|32.11|32.22|32.05|47
1735014000000|2024-12-24 04:20:00|32.26|32.09|32.31|32.14|32.36|32.19|32.25|32.08|46
1735014300000|2024-12-24 04:25:00|32.32|32.15|32.42|32.25|32.42|32.25|32.3|32.13|41
1735014600000|2024-12-24 04:30:00|32.41|32.24|32.34|32.17|32.41|32.24|32.34|32.17|41
1735014900000|2024-12-24 04:35:00|32.35|32.18|32.34|32.17|32.4|32.23|32.3|32.13|104
1735015200000|2024-12-24 04:40:00|32.33|32.16|32.37|32.2|32.38|32.21|32.29|32.12|63
1735015500000|2024-12-24 04:45:00|32.36|32.19|32.26|32.09|32.39|32.22|32.26|32.09|57
1735015800000|2024-12-24 04:50:00|32.25|32.08|32.33|32.16|32.33|32.16|32.23|32.06|53
1735016100000|2024-12-24 04:55:00|32.32|32.15|32.37|32.2|32.37|32.2|32.32|32.15|50
1735016400000|2024-12-24 05:00:00|32.38|32.21|32.35|32.18|32.4|32.23|32.3|32.13|38
1735016700000|2024-12-24 05:05:00|32.34|32.17|32.41|32.24|32.42|32.25|32.33|32.16|46
1735017000000|2024-12-24 05:10:00|32.4|32.23|32.4|32.23|32.42|32.25|32.38|32.21|41
1735017300000|2024-12-24 05:15:00|32.41|32.24|32.39|32.22|32.45|32.28|32.36|32.19|29
1735017600000|2024-12-24 05:20:00|32.38|32.21|32.44|32.27|32.45|32.28|32.36|32.19|47
1735017900000|2024-12-24 05:25:00|32.43|32.26|32.48|32.31|32.48|32.31|32.41|32.24|34
1735018200000|2024-12-24 05:30:00|32.47|32.3|32.46|32.29|32.53|32.36|32.46|32.29|56
1735018500000|2024-12-24 05:35:00|32.47|32.3|32.41|32.24|32.47|32.3|32.38|32.21|45
1735018800000|2024-12-24 05:40:00|32.4|32.23|32.43|32.26|32.46|32.29|32.38|32.21|41
1735019100000|2024-12-24 05:45:00|32.44|32.27|32.46|32.29|32.48|32.31|32.43|32.26|33
1735019400000|2024-12-24 05:50:00|32.47|32.3|32.46|32.29|32.47|32.3|32.43|32.26|38
1735019700000|2024-12-24 05:55:00|32.45|32.28|32.52|32.35|32.53|32.36|32.45|32.28|24
1735020000000|2024-12-24 06:00:00|32.53|32.36|32.46|32.29|32.54|32.37|32.46|32.29|46
1735020300000|2024-12-24 06:05:00|32.47|32.3|32.45|32.28|32.5|32.33|32.43|32.26|27
1735020600000|2024-12-24 06:10:00|32.46|32.29|32.4|32.23|32.5|32.33|32.4|32.23|35
1735020900000|2024-12-24 06:15:00|32.41|32.24|32.35|32.18|32.42|32.25|32.28|32.11|55
1735021200000|2024-12-24 06:20:00|32.36|32.19|32.34|32.17|32.4|32.23|32.3|32.13|57
1735021500000|2024-12-24 06:25:00|32.35|32.18|32.39|32.22|32.39|32.22|32.34|32.17|45
1735021800000|2024-12-24 06:30:00|32.38|32.21|32.29|32.12|32.39|32.22|32.27|32.1|58
1735022100000|2024-12-24 06:35:00|32.31|32.14|32.26|32.09|32.32|32.15|32.26|32.09|42
1735022400000|2024-12-24 06:40:00|32.25|32.08|32.25|32.08|32.28|32.11|32.23|32.06|36
1735022700000|2024-12-24 06:45:00|32.24|32.07|32.28|32.11|32.3|32.13|32.22|32.05|33
1735023000000|2024-12-24 06:50:00|32.27|32.1|32.1|31.93|32.27|32.1|32.1|31.93|54
1735023300000|2024-12-24 06:55:00|32.09|31.92|32.05|31.88|32.1|31.93|32.01|31.84|60
1735023600000|2024-12-24 07:00:00|32.06|31.89|31.97|31.8|32.11|31.94|31.96|31.79|76
1735023900000|2024-12-24 07:05:00|31.98|31.81|31.97|31.8|32.04|31.87|31.96|31.79|72
1735024200000|2024-12-24 07:10:00|31.96|31.79|32.06|31.89|32.06|31.89|31.96|31.79|55
1735024500000|2024-12-24 07:15:00|32.07|31.9|32.14|31.97|32.19|32.02|32.07|31.9|66
1735024800000|2024-12-24 07:20:00|32.15|31.98|32.26|32.09|32.27|32.1|32.15|31.98|42
1735025100000|2024-12-24 07:25:00|32.27|32.1|32.23|32.06|32.28|32.11|32.21|32.04|39
1735025400000|2024-12-24 07:30:00|32.22|32.05|32.2|32.03|32.31|32.14|32.18|32.01|71
1735025700000|2024-12-24 07:35:00|32.19|32.02|32.22|32.05|32.24|32.07|32.17|32|55
1735026000000|2024-12-24 07:40:00|32.23|32.06|32.23|32.06|32.27|32.1|32.2|32.03|35
1735026300000|2024-12-24 07:45:00|32.24|32.07|32.25|32.08|32.27|32.1|32.2|32.03|72
1735026600000|2024-12-24 07:50:00|32.24|32.07|32.24|32.07|32.3|32.13|32.24|32.07|35
1735026900000|2024-12-24 07:55:00|32.25|32.08|32.25|32.08|32.27|32.1|32.24|32.07|29
1735027200000|2024-12-24 08:00:00|32.26|32.09|32.33|32.16|32.33|32.16|32.13|31.96|76
1735027500000|2024-12-24 08:05:00|32.34|32.17|32.33|32.16|32.4|32.23|32.32|32.15|76
1735027800000|2024-12-24 08:10:00|32.34|32.17|32.27|32.1|32.37|32.2|32.27|32.1|70
1735028100000|2024-12-24 08:15:00|32.28|32.11|32.39|32.22|32.4|32.23|32.24|32.07|150
1735028400000|2024-12-24 08:20:00|32.4|32.23|32.37|32.2|32.41|32.24|32.32|32.15|167
1735028700000|2024-12-24 08:25:00|32.36|32.19|32.32|32.15|32.37|32.2|32.28|32.11|110
1735029000000|2024-12-24 08:30:00|32.31|32.14|32.33|32.16|32.37|32.2|32.25|32.08|171
1735029300000|2024-12-24 08:35:00|32.32|32.15|32.33|32.16|32.36|32.19|32.31|32.14|120
1735029600000|2024-12-24 08:40:00|32.34|32.17|32.25|32.08|32.34|32.17|32.22|32.05|165
1735029900000|2024-12-24 08:45:00|32.24|32.07|32.16|31.99|32.24|32.07|32.15|31.98|77
1735030200000|2024-12-24 08:50:00|32.15|31.98|32.28|32.11|32.31|32.14|32.15|31.98|62
1735030500000|2024-12-24 08:55:00|32.27|32.1|32.29|32.12|32.34|32.17|32.26|32.09|56
1735030800000|2024-12-24 09:00:00|32.28|32.11|32.35|32.18|32.36|32.19|32.28|32.11|62
1735031100000|2024-12-24 09:05:00|32.34|32.17|32.26|32.09|32.34|32.17|32.2|32.03|58
1735031400000|2024-12-24 09:10:00|32.25|32.08|32.08|31.91|32.26|32.09|32.06|31.89|68
1735031700000|2024-12-24 09:15:00|32.09|31.92|32.1|31.93|32.11|31.94|31.97|31.8|89
1735032000000|2024-12-24 09:20:00|32.11|31.94|32.11|31.94|32.13|31.96|32.03|31.86|76
1735032300000|2024-12-24 09:25:00|32.12|31.95|32.1|31.93|32.13|31.96|32.07|31.9|53
1735032600000|2024-12-24 09:30:00|32.09|31.92|32.18|32.01|32.2|32.03|32.05|31.88|91
1735032900000|2024-12-24 09:35:00|32.16|31.99|32.2|32.03|32.2|32.03|32.15|31.98|69
1735033200000|2024-12-24 09:40:00|32.18|32.01|32.12|31.95|32.21|32.04|32.12|31.95|38
1735033500000|2024-12-24 09:45:00|32.12|31.95|32.1|31.93|32.19|32.02|32.1|31.93|72
1735033800000|2024-12-24 09:50:00|32.11|31.94|32.09|31.92|32.12|31.95|32.02|31.85|96
1735034100000|2024-12-24 09:55:00|32.1|31.93|32.08|31.91|32.13|31.96|32.08|31.91|77
1735034400000|2024-12-24 10:00:00|32.06|31.89|31.94|31.77|32.12|31.95|31.93|31.76|78
1735034700000|2024-12-24 10:05:00|31.93|31.76|31.99|31.82|32.05|31.88|31.91|31.74|94
1735035000000|2024-12-24 10:10:00|31.98|31.81|31.98|31.81|32|31.83|31.94|31.77|72
1735035300000|2024-12-24 10:15:00|31.95|31.78|31.99|31.82|32.09|31.92|31.92|31.75|88
1735035600000|2024-12-24 10:20:00|31.98|31.81|31.98|31.81|31.99|31.82|31.92|31.75|63
1735035900000|2024-12-24 10:25:00|31.97|31.8|31.89|31.72|31.98|31.81|31.88|31.71|63
1735036200000|2024-12-24 10:30:00|31.9|31.73|31.96|31.79|31.97|31.8|31.85|31.68|75
1735036500000|2024-12-24 10:35:00|31.95|31.78|31.99|31.82|32.03|31.86|31.93|31.76|67
1735036800000|2024-12-24 10:40:00|31.98|31.81|31.89|31.72|31.98|31.81|31.89|31.72|57
1735037100000|2024-12-24 10:45:00|31.9|31.73|31.95|31.78|31.96|31.79|31.89|31.72|50
1735037400000|2024-12-24 10:50:00|31.96|31.79|32.01|31.84|32.03|31.86|31.96|31.79|40
1735037700000|2024-12-24 10:55:00|32|31.83|32.03|31.86|32.05|31.88|32|31.83|36
1735038000000|2024-12-24 11:00:00|32.04|31.87|31.97|31.8|32.09|31.92|31.93|31.76|63
1735038300000|2024-12-24 11:05:00|31.98|31.81|32.07|31.9|32.09|31.92|31.97|31.8|67
1735038600000|2024-12-24 11:10:00|32.08|31.91|32.12|31.95|32.18|32.01|32.08|31.91|49
1735038900000|2024-12-24 11:15:00|32.11|31.94|32.18|32.01|32.2|32.03|32.08|31.91|46
1735039200000|2024-12-24 11:20:00|32.17|32|32.15|31.98|32.18|32.01|32.11|31.94|47
1735039500000|2024-12-24 11:25:00|32.16|31.99|32.23|32.06|32.23|32.06|32.13|31.96|29
1735039800000|2024-12-24 11:30:00|32.23|32.06|32.25|32.08|32.26|32.09|32.2|32.03|53
1735040100000|2024-12-24 11:35:00|32.24|32.07|32.24|32.07|32.26|32.09|32.22|32.05|42
1735040400000|2024-12-24 11:40:00|32.25|32.08|32.29|32.12|32.31|32.14|32.23|32.06|45
1735040700000|2024-12-24 11:45:00|32.28|32.11|32.18|32.01|32.28|32.11|32.17|32|45
1735041000000|2024-12-24 11:50:00|32.19|32.02|32.24|32.07|32.26|32.09|32.16|31.99|28
1735041300000|2024-12-24 11:55:00|32.23|32.06|32.26|32.09|32.27|32.1|32.23|32.06|12
1735041600000|2024-12-24 12:00:00|32.28|32.11|32.24|32.07|32.29|32.12|32.19|32.02|61
1735041900000|2024-12-24 12:05:00|32.23|32.06|32.22|32.05|32.27|32.1|32.2|32.03|44
1735042200000|2024-12-24 12:10:00|32.21|32.04|32.14|31.97|32.24|32.07|32.13|31.96|34
1735042500000|2024-12-24 12:15:00|32.13|31.96|32.11|31.94|32.13|31.96|32.05|31.88|68
1735042800000|2024-12-24 12:20:00|32.12|31.95|32.13|31.96|32.14|31.97|32.09|31.92|44
1735043100000|2024-12-24 12:25:00|32.14|31.97|32.19|32.02|32.23|32.06|32.14|31.97|51
1735043400000|2024-12-24 12:30:00|32.2|32.03|32.22|32.05|32.26|32.09|32.19|32.02|51
1735043700000|2024-12-24 12:35:00|32.23|32.06|32.24|32.07|32.27|32.1|32.21|32.04|59
1735044000000|2024-12-24 12:40:00|32.23|32.06|32.1|31.93|32.24|32.07|32.09|31.92|58
1735044300000|2024-12-24 12:45:00|32.1|31.93|32.16|31.99|32.17|32|32.1|31.93|31
1735044600000|2024-12-24 12:50:00|32.17|32|32.19|32.02|32.21|32.04|32.15|31.98|22
1735044900000|2024-12-24 12:55:00|32.18|32.01|32.18|32.01|32.2|32.03|32.12|31.95|27
1735045200000|2024-12-24 13:00:00|32.22|32.05|32.21|32.04|32.25|32.08|32.18|32.01|50
1735045500000|2024-12-24 13:05:00|32.22|32.05|32.29|32.12|32.3|32.13|32.21|32.04|55
1735045800000|2024-12-24 13:10:00|32.3|32.13|32.39|32.22|32.39|32.22|32.29|32.12|31
1735046100000|2024-12-24 13:15:00|32.36|32.19|32.42|32.25|32.46|32.29|32.31|32.14|47
1735046400000|2024-12-24 13:20:00|32.43|32.26|32.52|32.35|32.53|32.36|32.4|32.23|57
1735046700000|2024-12-24 13:25:00|32.51|32.34|32.59|32.42|32.65|32.48|32.51|32.34|59
1735047000000|2024-12-24 13:30:00|32.6|32.43|32.86|32.69|32.86|32.69|32.59|32.42|84
1735047300000|2024-12-24 13:35:00|32.85|32.68|32.9|32.73|32.95|32.78|32.73|32.56|118
1735047600000|2024-12-24 13:40:00|32.89|32.72|32.87|32.7|32.95|32.78|32.75|32.58|95
1735047900000|2024-12-24 13:45:00|32.88|32.71|32.93|32.76|32.93|32.76|32.78|32.61|116
1735048200000|2024-12-24 13:50:00|32.92|32.75|33.12|32.95|33.13|32.96|32.87|32.7|160
1735048500000|2024-12-24 13:55:00|33.13|32.96|33.48|33.31|33.49|33.32|33.08|32.91|156
1735048800000|2024-12-24 14:00:00|33.51|33.34|33.15|32.98|33.6|33.43|33.14|32.97|209
1735049100000|2024-12-24 14:05:00|33.16|32.99|33.33|33.16|33.37|33.2|33.16|32.99|137
1735049400000|2024-12-24 14:10:00|33.32|33.15|33.32|33.15|33.47|33.3|33.27|33.1|160
1735049700000|2024-12-24 14:15:00|33.31|33.14|33.14|32.97|33.31|33.14|33.08|32.91|104
1735050000000|2024-12-24 14:20:00|33.13|32.96|33.19|33.02|33.3|33.13|33.1|32.93|121
1735050300000|2024-12-24 14:25:00|33.2|33.03|33.32|33.15|33.37|33.2|33.19|33.02|106
1735050600000|2024-12-24 14:30:00|33.33|33.16|33.21|33.04|33.36|33.19|33.17|33|148
1735050900000|2024-12-24 14:35:00|33.19|33.02|33.33|33.16|33.45|33.28|33.18|33.01|170
1735051200000|2024-12-24 14:40:00|33.32|33.15|33.34|33.17|33.4|33.23|33.27|33.1|149
1735051500000|2024-12-24 14:45:00|33.38|33.21|33.3|33.13|33.39|33.22|33.19|33.02|159
1735051800000|2024-12-24 14:50:00|33.29|33.12|33.34|33.17|33.38|33.21|33.29|33.12|136
1735052100000|2024-12-24 14:55:00|33.33|33.16|33.44|33.27|33.45|33.28|33.33|33.16|120
1735052400000|2024-12-24 15:00:00|33.43|33.26|33.37|33.2|33.45|33.28|33.32|33.15|152
1735052700000|2024-12-24 15:05:00|33.33|33.16|33.25|33.08|33.35|33.18|33.23|33.06|142
1735053000000|2024-12-24 15:10:00|33.26|33.09|33.3|33.13|33.39|33.22|33.26|33.09|94
1735053300000|2024-12-24 15:15:00|33.29|33.12|33.24|33.07|33.32|33.15|33.23|33.06|116
1735053600000|2024-12-24 15:20:00|33.25|33.08|33.43|33.26|33.45|33.28|33.23|33.06|104
1735053900000|2024-12-24 15:25:00|33.44|33.27|33.57|33.4|33.59|33.42|33.44|33.27|129
1735054200000|2024-12-24 15:30:00|33.52|33.35|33.78|33.61|34.07|33.9|33.52|33.35|205
1735054500000|2024-12-24 15:35:00|33.77|33.6|33.9|33.73|33.95|33.78|33.74|33.57|160
1735054800000|2024-12-24 15:40:00|33.91|33.74|34.06|33.89|34.14|33.97|33.84|33.67|118
1735055100000|2024-12-24 15:45:00|34.04|33.87|33.85|33.68|34.13|33.96|33.82|33.65|147
1735055400000|2024-12-24 15:50:00|33.84|33.67|33.73|33.56|33.88|33.71|33.64|33.47|109
1735055700000|2024-12-24 15:55:00|33.74|33.57|33.75|33.58|33.79|33.62|33.71|33.54|65
1735056000000|2024-12-24 16:00:00|33.73|33.56|33.69|33.52|33.89|33.72|33.68|33.51|149
1735056300000|2024-12-24 16:05:00|33.67|33.5|33.51|33.34|33.74|33.57|33.44|33.27|149
1735056600000|2024-12-24 16:10:00|33.52|33.35|33.59|33.42|33.59|33.42|33.44|33.27|96
1735056900000|2024-12-24 16:15:00|33.6|33.43|33.57|33.4|33.66|33.49|33.56|33.39|111
1735057200000|2024-12-24 16:20:00|33.56|33.39|33.72|33.55|33.72|33.55|33.56|33.39|118
1735057500000|2024-12-24 16:25:00|33.73|33.56|33.65|33.48|33.79|33.62|33.62|33.45|108
1735057800000|2024-12-24 16:30:00|33.66|33.49|33.53|33.36|33.66|33.49|33.48|33.31|79
1735058100000|2024-12-24 16:35:00|33.54|33.37|33.4|33.23|33.6|33.43|33.39|33.22|50
1735058400000|2024-12-24 16:40:00|33.41|33.24|33.44|33.27|33.54|33.37|33.41|33.24|106
1735058700000|2024-12-24 16:45:00|33.43|33.26|33.28|33.11|33.5|33.33|33.28|33.11|110
1735059000000|2024-12-24 16:50:00|33.29|33.12|33.35|33.18|33.41|33.24|33.28|33.11|150
1735059300000|2024-12-24 16:55:00|33.36|33.19|33.39|33.22|33.46|33.29|33.36|33.19|121
1735059600000|2024-12-24 17:00:00|33.4|33.23|33.51|33.34|33.53|33.36|33.37|33.2|66
1735059900000|2024-12-24 17:05:00|33.52|33.35|33.51|33.34|33.58|33.41|33.5|33.33|57
1735060200000|2024-12-24 17:10:00|33.52|33.35|33.59|33.42|33.62|33.45|33.52|33.35|67
1735060500000|2024-12-24 17:15:00|33.61|33.44|33.53|33.36|33.67|33.5|33.5|33.33|96
1735060800000|2024-12-24 17:20:00|33.52|33.35|33.53|33.36|33.58|33.41|33.46|33.29|100
1735061100000|2024-12-24 17:25:00|33.52|33.35|33.54|33.37|33.63|33.46|33.52|33.35|83
1735061400000|2024-12-24 17:30:00|33.55|33.38|33.44|33.27|33.57|33.4|33.44|33.27|79
1735061700000|2024-12-24 17:35:00|33.45|33.28|33.51|33.34|33.59|33.42|33.45|33.28|96
1735062000000|2024-12-24 17:40:00|33.52|33.35|33.54|33.37|33.59|33.42|33.48|33.31|85
1735062300000|2024-12-24 17:45:00|33.5|33.33|33.54|33.37|33.55|33.38|33.47|33.3|55
1735062600000|2024-12-24 17:50:00|33.55|33.38|33.62|33.45|33.63|33.46|33.54|33.37|45
1735062900000|2024-12-24 17:55:00|33.61|33.44|33.62|33.45|33.67|33.5|33.53|33.36|55
1735063200000|2024-12-24 18:00:00|33.61|33.44|33.69|33.52|33.73|33.56|33.61|33.44|81
1735063500000|2024-12-24 18:05:00|33.68|33.51|33.69|33.52|33.74|33.57|33.64|33.47|78
1735063800000|2024-12-24 18:10:00|33.7|33.53|33.81|33.64|33.83|33.66|33.68|33.51|74
1735064100000|2024-12-24 18:15:00|33.8|33.63|33.67|33.5|33.99|33.82|33.66|33.49|171
1735064400000|2024-12-24 18:20:00|33.68|33.51|33.64|33.47|33.74|33.57|33.6|33.43|130
1735064700000|2024-12-24 18:25:00|33.63|33.46|33.53|33.36|33.68|33.51|33.53|33.36|194
1735065000000|2024-12-24 18:30:00|33.54|33.37|33.69|33.52|33.74|33.57|33.53|33.36|169
1735065300000|2024-12-24 18:35:00|33.68|33.51|33.61|33.44|33.7|33.53|33.59|33.42|118
1735065600000|2024-12-24 18:40:00|33.62|33.45|33.62|33.45|33.66|33.49|33.59|33.42|61
1735065900000|2024-12-24 18:45:00|33.61|33.44|33.66|33.49|33.66|33.49|33.57|33.4|146
1735066200000|2024-12-24 18:50:00|33.65|33.48|33.72|33.55|33.75|33.58|33.63|33.46|162
1735066500000|2024-12-24 18:55:00|33.73|33.56|33.74|33.57|33.75|33.58|33.69|33.52|150
1735066800000|2024-12-24 19:00:00|33.75|33.58|33.74|33.57|33.75|33.58|33.61|33.44|148
1735067100000|2024-12-24 19:05:00|33.75|33.58|33.8|33.63|33.82|33.65|33.75|33.58|140
1735067400000|2024-12-24 19:10:00|33.79|33.62|33.7|33.53|33.8|33.63|33.67|33.5|86
1735067700000|2024-12-24 19:15:00|33.71|33.54|33.65|33.48|33.71|33.54|33.61|33.44|101
1735068000000|2024-12-24 19:20:00|33.66|33.49|33.7|33.53|33.72|33.55|33.66|33.49|137
1735068300000|2024-12-24 19:25:00|33.69|33.52|33.65|33.48|33.72|33.55|33.62|33.45|147
1735068600000|2024-12-24 19:30:00|33.66|33.49|33.61|33.44|33.69|33.52|33.58|33.41|138
1735068900000|2024-12-24 19:35:00|33.6|33.43|33.51|33.34|33.68|33.51|33.5|33.33|184
1735069200000|2024-12-24 19:40:00|33.5|33.33|33.59|33.42|33.6|33.43|33.48|33.31|132
1735069500000|2024-12-24 19:45:00|33.58|33.41|33.45|33.28|33.62|33.45|33.44|33.27|127
1735069800000|2024-12-24 19:50:00|33.46|33.29|33.37|33.2|33.47|33.3|33.35|33.18|102
1735070100000|2024-12-24 19:55:00|33.36|33.19|33.29|33.12|33.36|33.19|33.27|33.1|138
1735070400000|2024-12-24 20:00:00|33.28|33.11|33.18|33.01|33.34|33.17|33.15|32.98|219
1735070700000|2024-12-24 20:05:00|33.17|33|33.07|32.9|33.18|33.01|32.92|32.75|211
1735071000000|2024-12-24 20:10:00|33.06|32.89|33.01|32.84|33.07|32.9|32.86|32.69|231
1735071300000|2024-12-24 20:15:00|33.02|32.85|33.11|32.94|33.17|33|32.95|32.78|272
1735071600000|2024-12-24 20:20:00|33.1|32.93|33.05|32.88|33.17|33|32.99|32.82|194
1735071900000|2024-12-24 20:25:00|33.06|32.89|33.04|32.87|33.12|32.95|33.02|32.85|145
1735072200000|2024-12-24 20:30:00|33.03|32.86|33.21|33.04|33.24|33.07|33.03|32.86|167
1735072500000|2024-12-24 20:35:00|33.2|33.03|33.17|33|33.21|33.04|33.14|32.97|163
1735072800000|2024-12-24 20:40:00|33.16|32.99|33.13|32.96|33.18|33.01|33.07|32.9|134
1735073100000|2024-12-24 20:45:00|33.14|32.97|33.19|33.02|33.25|33.08|33.14|32.97|129
1735073400000|2024-12-24 20:50:00|33.2|33.03|33.23|33.06|33.26|33.09|33.18|33.01|116
1735073700000|2024-12-24 20:55:00|33.22|33.05|33.14|32.97|33.22|33.05|33.13|32.96|116
1735074000000|2024-12-24 21:00:00|33.13|32.96|33.28|33.11|33.28|33.11|33.12|32.95|112
1735074300000|2024-12-24 21:05:00|33.29|33.12|33.34|33.17|33.34|33.17|33.21|33.04|94
1735074600000|2024-12-24 21:10:00|33.33|33.16|33.43|33.26|33.47|33.3|33.26|33.09|124
1735074900000|2024-12-24 21:15:00|33.42|33.25|33.42|33.25|33.45|33.28|33.35|33.18|189
1735075200000|2024-12-24 21:20:00|33.43|33.26|33.47|33.3|33.52|33.35|33.4|33.23|98
1735075500000|2024-12-24 21:25:00|33.46|33.29|33.49|33.32|33.51|33.34|33.43|33.26|124
1735075800000|2024-12-24 21:30:00|33.48|33.31|33.46|33.29|33.55|33.38|33.44|33.27|93
1735076100000|2024-12-24 21:35:00|33.47|33.3|33.55|33.38|33.56|33.39|33.46|33.29|65
1735076400000|2024-12-24 21:40:00|33.56|33.39|33.61|33.44|33.63|33.46|33.55|33.38|76
1735076700000|2024-12-24 21:45:00|33.6|33.43|33.61|33.44|33.71|33.54|33.59|33.42|116
1735077000000|2024-12-24 21:50:00|33.62|33.45|33.67|33.5|33.69|33.52|33.62|33.45|84
1735077300000|2024-12-24 21:55:00|33.68|33.51|33.66|33.49|33.7|33.53|33.64|33.47|70
1735160700000|2024-12-25 21:05:00|33.76|33.39|33.76|33.39|33.76|33.39|33.76|33.39|1
1735161000000|2024-12-25 21:10:00|33.38|33.01|33.28|32.91|33.39|33.02|33.26|32.89|119
1735161300000|2024-12-25 21:15:00|33.27|32.9|33.12|32.75|33.3|32.93|33.09|32.72|197
1735161600000|2024-12-25 21:20:00|33.13|32.76|33.14|32.77|33.2|32.83|33.12|32.75|151
1735161900000|2024-12-25 21:25:00|33.15|32.78|33.22|32.85|33.26|32.89|33.15|32.78|118
1735162200000|2024-12-25 21:30:00|33.21|32.84|33.2|32.83|33.26|32.89|33.16|32.79|122
1735162500000|2024-12-25 21:35:00|33.19|32.82|33.32|32.95|33.35|32.98|33.19|32.82|139
1735162800000|2024-12-25 21:40:00|33.33|32.96|33.24|32.87|33.33|32.96|33.22|32.85|104
1735163100000|2024-12-25 21:45:00|33.23|32.86|33.29|32.92|33.33|32.96|33.21|32.84|82
1735163400000|2024-12-25 21:50:00|33.3|32.93|33.36|32.99|33.38|33.01|33.3|32.93|79
1735163700000|2024-12-25 21:55:00|33.35|32.98|33.39|33.02|33.39|33.02|33.33|32.96|51
1735164000000|2024-12-25 22:00:00|33.38|33.01|33.35|32.98|33.4|33.03|33.31|32.94|87
1735164300000|2024-12-25 22:05:00|33.36|32.99|33.35|33.18|33.45|33.19|33.33|32.98|58
1735164600000|2024-12-25 22:10:00|33.36|33.19|33.21|33.04|33.36|33.19|33.18|33.01|64
1735164900000|2024-12-25 22:15:00|33.22|33.05|33.24|33.07|33.3|33.13|33.2|33.03|107
1735165200000|2024-12-25 22:20:00|33.23|33.06|33.33|33.16|33.35|33.18|33.23|33.06|48
1735165500000|2024-12-25 22:25:00|33.34|33.17|33.36|33.19|33.36|33.19|33.31|33.14|21
1735165800000|2024-12-25 22:30:00|33.35|33.18|33.52|33.35|33.55|33.38|33.35|33.18|104
1735166100000|2024-12-25 22:35:00|33.51|33.34|33.53|33.36|33.54|33.37|33.46|33.29|65
1735166400000|2024-12-25 22:40:00|33.54|33.37|33.55|33.38|33.57|33.4|33.47|33.3|86
1735166700000|2024-12-25 22:45:00|33.54|33.37|33.56|33.39|33.57|33.4|33.47|33.3|105
1735167000000|2024-12-25 22:50:00|33.57|33.4|33.42|33.25|33.57|33.4|33.42|33.25|111
1735167300000|2024-12-25 22:55:00|33.41|33.24|33.42|33.25|33.47|33.3|33.39|33.22|33
1735167600000|2024-12-25 23:00:00|33.45|33.28|33.53|33.36|33.55|33.38|33.41|33.24|117
1735167900000|2024-12-25 23:05:00|33.56|33.39|33.56|33.39|33.62|33.45|33.5|33.33|98
1735168200000|2024-12-25 23:10:00|33.57|33.4|33.6|33.43|33.63|33.46|33.56|33.39|97
1735168500000|2024-12-25 23:15:00|33.61|33.44|33.57|33.4|33.62|33.45|33.5|33.33|102
1735168800000|2024-12-25 23:20:00|33.58|33.41|33.61|33.44|33.62|33.45|33.55|33.38|76
1735169100000|2024-12-25 23:25:00|33.62|33.45|33.53|33.36|33.62|33.45|33.5|33.33|83
1735169400000|2024-12-25 23:30:00|33.52|33.35|33.48|33.31|33.54|33.37|33.45|33.28|61
1735169700000|2024-12-25 23:35:00|33.49|33.32|33.54|33.37|33.55|33.38|33.47|33.3|120
1735170000000|2024-12-25 23:40:00|33.55|33.38|33.56|33.39|33.56|33.39|33.5|33.33|84
1735170300000|2024-12-25 23:45:00|33.57|33.4|33.56|33.39|33.57|33.4|33.53|33.36|67
1735170600000|2024-12-25 23:50:00|33.55|33.38|33.55|33.38|33.59|33.42|33.53|33.36|63
1735170900000|2024-12-25 23:55:00|33.56|33.39|33.53|33.36|33.59|33.42|33.5|33.33|72
1735171200000|2024-12-26 00:00:00|33.52|33.35|33.79|33.62|33.8|33.63|33.52|33.35|109
1735171500000|2024-12-26 00:05:00|33.8|33.63|33.86|33.69|33.86|33.69|33.73|33.56|122
1735171800000|2024-12-26 00:10:00|33.85|33.68|33.73|33.56|33.86|33.69|33.73|33.56|149
1735172100000|2024-12-26 00:15:00|33.74|33.57|33.83|33.66|33.91|33.74|33.74|33.57|136
1735172400000|2024-12-26 00:20:00|33.84|33.67|33.64|33.47|33.86|33.69|33.59|33.42|143
1735172700000|2024-12-26 00:25:00|33.65|33.48|33.53|33.36|33.68|33.51|33.52|33.35|93
1735173000000|2024-12-26 00:30:00|33.52|33.35|33.52|33.35|33.55|33.38|33.45|33.28|129
1735173300000|2024-12-26 00:35:00|33.53|33.36|33.4|33.23|33.53|33.36|33.36|33.19|125
1735173600000|2024-12-26 00:40:00|33.39|33.22|33.45|33.28|33.47|33.3|33.37|33.2|141
1735173900000|2024-12-26 00:45:00|33.46|33.29|33.42|33.25|33.56|33.39|33.4|33.23|126
1735174200000|2024-12-26 00:50:00|33.41|33.24|33.38|33.21|33.44|33.27|33.37|33.2|85
1735174500000|2024-12-26 00:55:00|33.37|33.2|33.42|33.25|33.43|33.26|33.34|33.17|81
1735174800000|2024-12-26 01:00:00|33.43|33.26|33.47|33.3|33.56|33.39|33.41|33.24|111
1735175100000|2024-12-26 01:05:00|33.5|33.33|33.44|33.27|33.52|33.35|33.43|33.26|102
1735175400000|2024-12-26 01:10:00|33.43|33.26|33.28|33.11|33.45|33.28|33.28|33.11|105
1735175700000|2024-12-26 01:15:00|33.27|33.1|33.32|33.15|33.33|33.16|33.22|33.05|90
1735176000000|2024-12-26 01:20:00|33.31|33.14|33.36|33.19|33.38|33.21|33.25|33.08|80
1735176300000|2024-12-26 01:25:00|33.35|33.18|33.31|33.14|33.36|33.19|33.29|33.12|57
1735176600000|2024-12-26 01:30:00|33.3|33.13|33.25|33.08|33.32|33.15|33.21|33.04|102
1735176900000|2024-12-26 01:35:00|33.24|33.07|33.25|33.08|33.33|33.16|33.24|33.07|87
1735177200000|2024-12-26 01:40:00|33.24|33.07|33.15|32.98|33.25|33.08|33.13|32.96|57
1735177500000|2024-12-26 01:45:00|33.16|32.99|33.24|33.07|33.3|33.13|33.15|32.98|98
1735177800000|2024-12-26 01:50:00|33.25|33.08|33.29|33.12|33.35|33.18|33.25|33.08|69
1735178100000|2024-12-26 01:55:00|33.3|33.13|33.29|33.12|33.34|33.17|33.27|33.1|40
1735178400000|2024-12-26 02:00:00|33.28|33.11|33.23|33.06|33.28|33.11|33.11|32.94|106
1735178700000|2024-12-26 02:05:00|33.24|33.07|33.21|33.04|33.28|33.11|33.16|32.99|80
1735179000000|2024-12-26 02:10:00|33.2|33.03|33.27|33.1|33.27|33.1|33.2|33.03|64
1735179300000|2024-12-26 02:15:00|33.28|33.11|33.41|33.24|33.44|33.27|33.24|33.07|74
1735179600000|2024-12-26 02:20:00|33.43|33.26|33.43|33.26|33.47|33.3|33.41|33.24|69
1735179900000|2024-12-26 02:25:00|33.44|33.27|33.4|33.23|33.45|33.28|33.39|33.22|57
1735180200000|2024-12-26 02:30:00|33.41|33.24|33.4|33.23|33.47|33.3|33.4|33.23|70
1735180500000|2024-12-26 02:35:00|33.39|33.22|33.37|33.2|33.39|33.22|33.32|33.15|71
1735180800000|2024-12-26 02:40:00|33.38|33.21|33.36|33.19|33.38|33.21|33.33|33.16|91
1735181100000|2024-12-26 02:45:00|33.35|33.18|33.17|33|33.35|33.18|33.17|33|62
1735181400000|2024-12-26 02:50:00|33.18|33.01|33.12|32.95|33.25|33.08|33.11|32.94|105
1735181700000|2024-12-26 02:55:00|33.11|32.94|33.09|32.92|33.15|32.98|33.07|32.9|78
1735182000000|2024-12-26 03:00:00|33.1|32.93|33.01|32.84|33.18|33.01|32.94|32.77|116
1735182300000|2024-12-26 03:05:00|33|32.83|33.03|32.86|33.07|32.9|32.97|32.8|140
1735182600000|2024-12-26 03:10:00|33.04|32.87|33.02|32.85|33.1|32.93|32.97|32.8|119
1735182900000|2024-12-26 03:15:00|33|32.83|33.03|32.86|33.04|32.87|32.94|32.77|108
1735183200000|2024-12-26 03:20:00|33.04|32.87|33.02|32.85|33.09|32.92|33.01|32.84|127
1735183500000|2024-12-26 03:25:00|33.04|32.87|33.07|32.9|33.08|32.91|33.03|32.86|74
1735183800000|2024-12-26 03:30:00|33.06|32.89|33.09|32.92|33.12|32.95|33.05|32.88|81
1735184100000|2024-12-26 03:35:00|33.08|32.91|33.11|32.94|33.13|32.96|33.08|32.91|64
1735184400000|2024-12-26 03:40:00|33.1|32.93|33.09|32.92|33.14|32.97|33.08|32.91|38
1735184700000|2024-12-26 03:45:00|33.08|32.91|33.09|32.92|33.1|32.93|32.93|32.76|102
1735185000000|2024-12-26 03:50:00|33.08|32.91|32.98|32.81|33.1|32.93|32.97|32.8|51
1735185300000|2024-12-26 03:55:00|32.99|32.82|32.97|32.8|33.03|32.86|32.96|32.79|46
1735185600000|2024-12-26 04:00:00|32.96|32.79|32.8|32.63|32.96|32.79|32.78|32.61|109
1735185900000|2024-12-26 04:05:00|32.81|32.64|32.74|32.57|32.83|32.66|32.59|32.42|163
1735186200000|2024-12-26 04:10:00|32.72|32.55|32.65|32.48|32.73|32.56|32.65|32.48|121
1735186500000|2024-12-26 04:15:00|32.66|32.49|32.66|32.49|32.73|32.56|32.62|32.45|115
1735186800000|2024-12-26 04:20:00|32.65|32.48|32.72|32.55|32.74|32.57|32.64|32.47|108
1735187100000|2024-12-26 04:25:00|32.71|32.54|32.73|32.56|32.76|32.59|32.68|32.51|89
1735187400000|2024-12-26 04:30:00|32.75|32.58|32.63|32.46|32.77|32.6|32.63|32.46|85
1735187700000|2024-12-26 04:35:00|32.62|32.45|32.72|32.55|32.74|32.57|32.6|32.43|86
1735188000000|2024-12-26 04:40:00|32.73|32.56|32.73|32.56|32.74|32.57|32.68|32.51|63
1735188300000|2024-12-26 04:45:00|32.72|32.55|32.64|32.47|32.72|32.55|32.61|32.44|75
1735188600000|2024-12-26 04:50:00|32.63|32.46|32.69|32.52|32.71|32.54|32.62|32.45|76
1735188900000|2024-12-26 04:55:00|32.68|32.51|32.67|32.5|32.69|32.52|32.63|32.46|64
1735189200000|2024-12-26 05:00:00|32.68|32.51|32.7|32.53|32.72|32.55|32.65|32.48|92
1735189500000|2024-12-26 05:05:00|32.71|32.54|32.57|32.4|32.71|32.54|32.54|32.37|80
1735189800000|2024-12-26 05:10:00|32.56|32.39|32.55|32.38|32.58|32.41|32.49|32.32|89
1735190100000|2024-12-26 05:15:00|32.56|32.39|32.65|32.48|32.66|32.49|32.56|32.39|84
1735190400000|2024-12-26 05:20:00|32.66|32.49|32.64|32.47|32.67|32.5|32.59|32.42|65
1735190700000|2024-12-26 05:25:00|32.65|32.48|32.64|32.47|32.67|32.5|32.62|32.45|35
1735191000000|2024-12-26 05:30:00|32.65|32.48|32.65|32.48|32.68|32.51|32.62|32.45|72
1735191300000|2024-12-26 05:35:00|32.64|32.47|32.68|32.51|32.72|32.55|32.63|32.46|37
1735191600000|2024-12-26 05:40:00|32.67|32.5|32.7|32.53|32.72|32.55|32.67|32.5|41
1735191900000|2024-12-26 05:45:00|32.71|32.54|32.73|32.56|32.74|32.57|32.68|32.51|35
1735192200000|2024-12-26 05:50:00|32.72|32.55|32.77|32.6|32.81|32.64|32.72|32.55|72
1735192500000|2024-12-26 05:55:00|32.76|32.59|32.75|32.58|32.77|32.6|32.73|32.56|34
1735192800000|2024-12-26 06:00:00|32.74|32.57|32.69|32.52|32.77|32.6|32.61|32.44|82
1735193100000|2024-12-26 06:05:00|32.68|32.51|32.69|32.52|32.76|32.59|32.65|32.48|78
1735193400000|2024-12-26 06:10:00|32.7|32.53|32.67|32.5|32.72|32.55|32.65|32.48|58
1735193700000|2024-12-26 06:15:00|32.68|32.51|32.68|32.51|32.74|32.57|32.66|32.49|72
1735194000000|2024-12-26 06:20:00|32.67|32.5|32.64|32.47|32.68|32.51|32.57|32.4|68
1735194300000|2024-12-26 06:25:00|32.63|32.46|32.64|32.47|32.66|32.49|32.6|32.43|26
1735194600000|2024-12-26 06:30:00|32.63|32.46|32.51|32.34|32.63|32.46|32.45|32.28|85
1735194900000|2024-12-26 06:35:00|32.52|32.35|32.56|32.39|32.57|32.4|32.46|32.29|77
1735195200000|2024-12-26 06:40:00|32.55|32.38|32.6|32.43|32.6|32.43|32.49|32.32|121
1735195500000|2024-12-26 06:45:00|32.59|32.42|32.61|32.44|32.64|32.47|32.55|32.38|71
1735195800000|2024-12-26 06:50:00|32.59|32.42|32.65|32.48|32.69|32.52|32.57|32.4|79
1735196100000|2024-12-26 06:55:00|32.64|32.47|32.61|32.44|32.69|32.52|32.61|32.44|68
1735196400000|2024-12-26 07:00:00|32.62|32.45|32.52|32.35|32.64|32.47|32.5|32.33|72
1735196700000|2024-12-26 07:05:00|32.53|32.36|32.66|32.49|32.67|32.5|32.49|32.32|95
1735197000000|2024-12-26 07:10:00|32.65|32.48|32.66|32.49|32.71|32.54|32.65|32.48|77
1735197300000|2024-12-26 07:15:00|32.67|32.5|32.63|32.46|32.68|32.51|32.61|32.44|62
1735197600000|2024-12-26 07:20:00|32.62|32.45|32.64|32.47|32.66|32.49|32.59|32.42|65
1735197900000|2024-12-26 07:25:00|32.63|32.46|32.57|32.4|32.64|32.47|32.57|32.4|59
1735198200000|2024-12-26 07:30:00|32.56|32.39|32.37|32.2|32.56|32.39|32.31|32.14|137
1735198500000|2024-12-26 07:35:00|32.38|32.21|32.49|32.32|32.5|32.33|32.35|32.18|101
1735198800000|2024-12-26 07:40:00|32.48|32.31|32.48|32.31|32.53|32.36|32.45|32.28|100
1735199100000|2024-12-26 07:45:00|32.46|32.29|32.51|32.34|32.55|32.38|32.39|32.22|108
1735199400000|2024-12-26 07:50:00|32.52|32.35|32.54|32.37|32.56|32.39|32.49|32.32|78
1735199700000|2024-12-26 07:55:00|32.52|32.35|32.46|32.29|32.55|32.38|32.44|32.27|89
1735200000000|2024-12-26 08:00:00|32.47|32.3|32.32|32.15|32.54|32.37|32.32|32.15|171
1735200300000|2024-12-26 08:05:00|32.36|32.19|32.17|32|32.37|32.2|32.12|31.95|217
1735200600000|2024-12-26 08:10:00|32.18|32.01|32.08|31.91|32.29|32.12|32.06|31.89|192
1735200900000|2024-12-26 08:15:00|32.07|31.9|31.93|31.76|32.16|31.99|31.93|31.76|189
1735201200000|2024-12-26 08:20:00|31.94|31.77|31.79|31.62|32.01|31.84|31.75|31.58|214
1735201500000|2024-12-26 08:25:00|31.8|31.63|31.8|31.63|31.89|31.72|31.73|31.56|196
1735201800000|2024-12-26 08:30:00|31.81|31.64|31.76|31.59|31.93|31.76|31.75|31.58|229
1735202100000|2024-12-26 08:35:00|31.77|31.6|31.52|31.35|31.78|31.61|31.52|31.35|219
1735202400000|2024-12-26 08:40:00|31.53|31.36|31.74|31.57|31.76|31.59|31.51|31.34|183
1735202700000|2024-12-26 08:45:00|31.73|31.56|31.79|31.62|31.81|31.64|31.65|31.48|174
1735203000000|2024-12-26 08:50:00|31.78|31.61|31.93|31.76|31.98|31.81|31.77|31.6|142
1735203300000|2024-12-26 08:55:00|31.94|31.77|31.82|31.65|31.94|31.77|31.82|31.65|101
1735203600000|2024-12-26 09:00:00|31.8|31.63|31.92|31.75|31.95|31.78|31.79|31.62|123
1735203900000|2024-12-26 09:05:00|31.91|31.74|31.98|31.81|31.99|31.82|31.91|31.74|76
1735204200000|2024-12-26 09:10:00|31.99|31.82|31.95|31.78|31.99|31.82|31.9|31.73|125
1735204500000|2024-12-26 09:15:00|31.94|31.77|31.83|31.66|31.94|31.77|31.79|31.62|84
1735204800000|2024-12-26 09:20:00|31.82|31.65|31.87|31.7|31.88|31.71|31.8|31.63|79
1735205100000|2024-12-26 09:25:00|31.86|31.69|31.86|31.69|31.87|31.7|31.8|31.63|79
1735205400000|2024-12-26 09:30:00|31.87|31.7|31.84|31.67|31.92|31.75|31.82|31.65|100
1735205700000|2024-12-26 09:35:00|31.85|31.68|31.97|31.8|31.97|31.8|31.84|31.67|96
1735206000000|2024-12-26 09:40:00|31.96|31.79|31.95|31.78|31.97|31.8|31.91|31.74|86
1735206300000|2024-12-26 09:45:00|31.94|31.77|31.86|31.69|31.94|31.77|31.84|31.67|97
1735206600000|2024-12-26 09:50:00|31.85|31.68|31.86|31.69|31.89|31.72|31.81|31.64|98
1735206900000|2024-12-26 09:55:00|31.84|31.67|31.81|31.64|31.86|31.69|31.8|31.63|68
1735207200000|2024-12-26 10:00:00|31.8|31.63|31.68|31.51|31.82|31.65|31.66|31.49|94
1735207500000|2024-12-26 10:05:00|31.67|31.5|31.67|31.5|31.73|31.56|31.64|31.47|96
1735207800000|2024-12-26 10:10:00|31.68|31.51|31.73|31.56|31.73|31.56|31.66|31.49|52
1735208100000|2024-12-26 10:15:00|31.72|31.55|31.71|31.54|31.75|31.58|31.66|31.49|124
1735208400000|2024-12-26 10:20:00|31.7|31.53|31.77|31.6|31.78|31.61|31.65|31.48|64
1735208700000|2024-12-26 10:25:00|31.78|31.61|31.78|31.61|31.87|31.7|31.76|31.59|79
1735209000000|2024-12-26 10:30:00|31.77|31.6|31.67|31.5|31.81|31.64|31.67|31.5|63
1735209300000|2024-12-26 10:35:00|31.68|31.51|31.72|31.55|31.72|31.55|31.66|31.49|51
1735209600000|2024-12-26 10:40:00|31.73|31.56|31.77|31.6|31.78|31.61|31.71|31.54|85
1735209900000|2024-12-26 10:45:00|31.76|31.59|31.85|31.68|31.85|31.68|31.75|31.58|66
1735210200000|2024-12-26 10:50:00|31.86|31.69|31.74|31.57|31.88|31.71|31.73|31.56|78
1735210500000|2024-12-26 10:55:00|31.73|31.56|31.79|31.62|31.81|31.64|31.73|31.56|21
1735210800000|2024-12-26 11:00:00|31.82|31.65|31.85|31.68|31.85|31.68|31.8|31.63|37
1735211100000|2024-12-26 11:05:00|31.86|31.69|31.87|31.7|31.93|31.76|31.84|31.67|59
1735211400000|2024-12-26 11:10:00|31.86|31.69|31.84|31.67|31.88|31.71|31.84|31.67|45
1735211700000|2024-12-26 11:15:00|31.83|31.66|31.89|31.72|31.89|31.72|31.8|31.63|55
1735212000000|2024-12-26 11:20:00|31.88|31.71|31.84|31.67|31.89|31.72|31.83|31.66|63
1735212300000|2024-12-26 11:25:00|31.83|31.66|31.9|31.73|31.9|31.73|31.83|31.66|33
1735212600000|2024-12-26 11:30:00|31.91|31.74|31.93|31.76|31.94|31.77|31.88|31.71|46
1735212900000|2024-12-26 11:35:00|31.92|31.75|32.04|31.87|32.06|31.89|31.92|31.75|65
1735213200000|2024-12-26 11:40:00|32.05|31.88|31.92|31.75|32.05|31.88|31.91|31.74|63
1735213500000|2024-12-26 11:45:00|31.91|31.74|31.93|31.76|31.93|31.76|31.86|31.69|45
1735213800000|2024-12-26 11:50:00|31.94|31.77|31.91|31.74|31.94|31.77|31.87|31.7|54
1735214100000|2024-12-26 11:55:00|31.92|31.75|31.89|31.72|31.92|31.75|31.88|31.71|30
1735214400000|2024-12-26 12:00:00|31.88|31.71|31.76|31.59|31.89|31.72|31.75|31.58|107
1735214700000|2024-12-26 12:05:00|31.79|31.62|31.78|31.61|31.83|31.66|31.75|31.58|94
1735215000000|2024-12-26 12:10:00|31.77|31.6|31.78|31.61|31.83|31.66|31.74|31.57|72
1735215300000|2024-12-26 12:15:00|31.77|31.6|31.86|31.69|31.86|31.69|31.74|31.57|92
1735215600000|2024-12-26 12:20:00|31.87|31.7|31.85|31.68|31.91|31.74|31.81|31.64|64
1735215900000|2024-12-26 12:25:00|31.86|31.69|31.87|31.7|31.95|31.78|31.85|31.68|81
1735216200000|2024-12-26 12:30:00|31.88|31.71|31.78|31.61|31.88|31.71|31.76|31.59|74
1735216500000|2024-12-26 12:35:00|31.79|31.62|31.8|31.63|31.81|31.64|31.72|31.55|88
1735216800000|2024-12-26 12:40:00|31.79|31.62|31.8|31.63|31.83|31.66|31.74|31.57|63
1735217100000|2024-12-26 12:45:00|31.79|31.62|31.83|31.66|31.85|31.68|31.75|31.58|73
1735217400000|2024-12-26 12:50:00|31.84|31.67|31.8|31.63|31.86|31.69|31.78|31.61|54
1735217700000|2024-12-26 12:55:00|31.79|31.62|31.78|31.61|31.79|31.62|31.74|31.57|55
1735218000000|2024-12-26 13:00:00|31.79|31.62|31.77|31.6|31.82|31.65|31.76|31.59|83
1735218300000|2024-12-26 13:05:00|31.76|31.59|31.73|31.56|31.76|31.59|31.62|31.45|74
1735218600000|2024-12-26 13:10:00|31.72|31.55|31.77|31.6|31.77|31.6|31.63|31.46|99
1735218900000|2024-12-26 13:15:00|31.76|31.59|31.8|31.63|31.83|31.66|31.74|31.57|93
1735219200000|2024-12-26 13:20:00|31.77|31.6|31.77|31.6|31.78|31.61|31.7|31.53|58
1735219500000|2024-12-26 13:25:00|31.76|31.59|31.65|31.48|31.78|31.61|31.64|31.47|57
1735219800000|2024-12-26 13:30:00|31.64|31.47|31.59|31.42|31.72|31.55|31.57|31.4|116
1735220100000|2024-12-26 13:35:00|31.6|31.43|31.72|31.55|31.72|31.55|31.5|31.33|113
1735220400000|2024-12-26 13:40:00|31.73|31.56|31.66|31.49|31.73|31.56|31.63|31.46|116
1735220700000|2024-12-26 13:45:00|31.65|31.48|31.53|31.36|31.65|31.48|31.5|31.33|120
1735221000000|2024-12-26 13:50:00|31.52|31.35|31.75|31.58|31.75|31.58|31.5|31.33|112
1735221300000|2024-12-26 13:55:00|31.74|31.57|31.77|31.6|31.82|31.65|31.7|31.53|100
1735221600000|2024-12-26 14:00:00|31.76|31.59|31.76|31.59|31.84|31.67|31.69|31.52|102
1735221900000|2024-12-26 14:05:00|31.75|31.58|31.82|31.65|31.87|31.7|31.73|31.56|130
1735222200000|2024-12-26 14:10:00|31.84|31.67|31.95|31.78|32|31.83|31.84|31.67|112
1735222500000|2024-12-26 14:15:00|31.94|31.77|31.85|31.68|31.97|31.8|31.83|31.66|143
1735222800000|2024-12-26 14:20:00|31.86|31.69|31.8|31.63|31.88|31.71|31.79|31.62|89
1735223100000|2024-12-26 14:25:00|31.81|31.64|31.76|31.59|31.84|31.67|31.75|31.58|69
1735223400000|2024-12-26 14:30:00|31.75|31.58|31.47|31.3|31.76|31.59|31.47|31.3|146
1735223700000|2024-12-26 14:35:00|31.46|31.29|31.53|31.36|31.61|31.44|31.42|31.25|159
1735224000000|2024-12-26 14:40:00|31.52|31.35|31.61|31.44|31.72|31.55|31.5|31.33|125
1735224300000|2024-12-26 14:45:00|31.62|31.45|31.56|31.39|31.68|31.51|31.5|31.33|156
1735224600000|2024-12-26 14:50:00|31.55|31.38|31.55|31.38|31.58|31.41|31.48|31.31|118
1735224900000|2024-12-26 14:55:00|31.56|31.39|31.58|31.41|31.6|31.43|31.53|31.36|121
1735225200000|2024-12-26 15:00:00|31.57|31.4|31.56|31.39|31.63|31.46|31.45|31.28|140
1735225500000|2024-12-26 15:05:00|31.55|31.38|31.53|31.36|31.69|31.52|31.53|31.36|135
1735225800000|2024-12-26 15:10:00|31.54|31.37|31.63|31.46|31.63|31.46|31.49|31.32|121
1735226100000|2024-12-26 15:15:00|31.6|31.43|31.65|31.48|31.68|31.51|31.59|31.42|104
1735226400000|2024-12-26 15:20:00|31.64|31.47|31.79|31.62|31.8|31.63|31.62|31.45|115
1735226700000|2024-12-26 15:25:00|31.8|31.63|31.76|31.59|31.81|31.64|31.74|31.57|93
1735227000000|2024-12-26 15:30:00|31.77|31.6|31.7|31.53|31.81|31.64|31.66|31.49|138
1735227300000|2024-12-26 15:35:00|31.71|31.54|31.65|31.48|31.71|31.54|31.63|31.46|85
1735227600000|2024-12-26 15:40:00|31.66|31.49|31.55|31.38|31.68|31.51|31.55|31.38|84
1735227900000|2024-12-26 15:45:00|31.56|31.39|31.61|31.44|31.65|31.48|31.48|31.31|135
1735228200000|2024-12-26 15:50:00|31.62|31.45|31.54|31.37|31.66|31.49|31.54|31.37|120
1735228500000|2024-12-26 15:55:00|31.55|31.38|31.58|31.41|31.63|31.46|31.51|31.34|88
1735228800000|2024-12-26 16:00:00|31.57|31.4|31.69|31.52|31.7|31.53|31.56|31.39|120
1735229100000|2024-12-26 16:05:00|31.68|31.51|31.69|31.52|31.73|31.56|31.57|31.4|123
1735229400000|2024-12-26 16:10:00|31.74|31.57|31.8|31.63|31.87|31.7|31.74|31.57|106
1735229700000|2024-12-26 16:15:00|31.81|31.64|31.83|31.66|31.87|31.7|31.75|31.58|149
1735230000000|2024-12-26 16:20:00|31.84|31.67|31.71|31.54|31.86|31.69|31.69|31.52|136
1735230300000|2024-12-26 16:25:00|31.72|31.55|31.63|31.46|31.73|31.56|31.61|31.44|94
1735230600000|2024-12-26 16:30:00|31.62|31.45|31.68|31.51|31.73|31.56|31.62|31.45|131
1735230900000|2024-12-26 16:35:00|31.69|31.52|31.66|31.49|31.73|31.56|31.62|31.45|79
1735231200000|2024-12-26 16:40:00|31.69|31.52|31.8|31.63|31.8|31.63|31.69|31.52|95
1735231500000|2024-12-26 16:45:00|31.79|31.62|31.82|31.65|31.84|31.67|31.77|31.6|89
1735231800000|2024-12-26 16:50:00|31.81|31.64|31.8|31.63|31.81|31.64|31.75|31.58|92
1735232100000|2024-12-26 16:55:00|31.81|31.64|31.8|31.63|31.86|31.69|31.79|31.62|70
1735232400000|2024-12-26 17:00:00|31.79|31.62|31.7|31.53|31.79|31.62|31.69|31.52|88
1735232700000|2024-12-26 17:05:00|31.69|31.52|31.66|31.49|31.7|31.53|31.63|31.46|76
1735233000000|2024-12-26 17:10:00|31.67|31.5|31.72|31.55|31.76|31.59|31.67|31.5|63
1735233300000|2024-12-26 17:15:00|31.71|31.54|31.65|31.48|31.73|31.56|31.65|31.48|85
1735233600000|2024-12-26 17:20:00|31.64|31.47|31.47|31.3|31.64|31.47|31.45|31.28|71
1735233900000|2024-12-26 17:25:00|31.46|31.29|31.4|31.23|31.47|31.3|31.36|31.19|92
1735234200000|2024-12-26 17:30:00|31.41|31.24|31.22|31.05|31.41|31.24|31.14|30.97|161
1735234500000|2024-12-26 17:35:00|31.23|31.06|31.31|31.14|31.34|31.17|31.23|31.06|149
1735234800000|2024-12-26 17:40:00|31.32|31.15|31.46|31.29|31.49|31.32|31.32|31.15|143
1735235100000|2024-12-26 17:45:00|31.47|31.3|31.47|31.3|31.55|31.38|31.41|31.24|201
1735235400000|2024-12-26 17:50:00|31.46|31.29|31.52|31.35|31.53|31.36|31.39|31.22|107
1735235700000|2024-12-26 17:55:00|31.51|31.34|31.43|31.26|31.52|31.35|31.41|31.24|93
1735236000000|2024-12-26 18:00:00|31.42|31.25|31.39|31.22|31.5|31.33|31.33|31.16|128
1735236300000|2024-12-26 18:05:00|31.38|31.21|31.39|31.22|31.44|31.27|31.27|31.1|174
1735236600000|2024-12-26 18:10:00|31.38|31.21|31.43|31.26|31.47|31.3|31.35|31.18|133
1735236900000|2024-12-26 18:15:00|31.44|31.27|31.51|31.34|31.54|31.37|31.42|31.25|149
1735237200000|2024-12-26 18:20:00|31.52|31.35|31.46|31.29|31.54|31.37|31.44|31.27|125
1735237500000|2024-12-26 18:25:00|31.45|31.28|31.51|31.34|31.56|31.39|31.45|31.28|113
1735237800000|2024-12-26 18:30:00|31.52|31.35|31.46|31.29|31.57|31.4|31.43|31.26|151
1735238100000|2024-12-26 18:35:00|31.45|31.28|31.47|31.3|31.53|31.36|31.41|31.24|168
1735238400000|2024-12-26 18:40:00|31.46|31.29|31.52|31.35|31.53|31.36|31.45|31.28|147
1735238700000|2024-12-26 18:45:00|31.51|31.34|31.53|31.36|31.57|31.4|31.5|31.33|121
1735239000000|2024-12-26 18:50:00|31.54|31.37|31.54|31.37|31.56|31.39|31.5|31.33|135
1735239300000|2024-12-26 18:55:00|31.55|31.38|31.55|31.38|31.57|31.4|31.52|31.35|109
1735239600000|2024-12-26 19:00:00|31.54|31.37|31.48|31.31|31.59|31.42|31.44|31.27|143
1735239900000|2024-12-26 19:05:00|31.49|31.32|31.45|31.28|31.5|31.33|31.35|31.18|106
1735240200000|2024-12-26 19:10:00|31.44|31.27|31.47|31.3|31.48|31.31|31.41|31.24|82
1735240500000|2024-12-26 19:15:00|31.46|31.29|31.45|31.28|31.47|31.3|31.41|31.24|116
1735240800000|2024-12-26 19:20:00|31.44|31.27|31.39|31.22|31.48|31.31|31.35|31.18|108
1735241100000|2024-12-26 19:25:00|31.4|31.23|31.44|31.27|31.47|31.3|31.4|31.23|63
1735241400000|2024-12-26 19:30:00|31.45|31.28|31.38|31.21|31.46|31.29|31.38|31.21|135
1735241700000|2024-12-26 19:35:00|31.39|31.22|31.34|31.17|31.41|31.24|31.29|31.12|114
1735242000000|2024-12-26 19:40:00|31.35|31.18|31.44|31.27|31.48|31.31|31.29|31.12|88
1735242300000|2024-12-26 19:45:00|31.45|31.28|31.51|31.34|31.55|31.38|31.44|31.27|64
1735242600000|2024-12-26 19:50:00|31.52|31.35|31.52|31.35|31.53|31.36|31.47|31.3|76
1735242900000|2024-12-26 19:55:00|31.53|31.36|31.54|31.37|31.58|31.41|31.5|31.33|58
1735243200000|2024-12-26 20:00:00|31.53|31.36|31.56|31.39|31.57|31.4|31.47|31.3|74
1735243500000|2024-12-26 20:05:00|31.55|31.38|31.52|31.35|31.57|31.4|31.49|31.32|58
1735243800000|2024-12-26 20:10:00|31.51|31.34|31.47|31.3|31.53|31.36|31.46|31.29|23
1735244100000|2024-12-26 20:15:00|31.48|31.31|31.38|31.21|31.5|31.33|31.32|31.15|53
1735244400000|2024-12-26 20:20:00|31.35|31.18|31.26|31.09|31.37|31.2|31.26|31.09|77
1735244700000|2024-12-26 20:25:00|31.27|31.1|31.3|31.13|31.32|31.15|31.24|31.07|80
1735245000000|2024-12-26 20:30:00|31.29|31.12|31.36|31.19|31.37|31.2|31.29|31.12|80
1735245300000|2024-12-26 20:35:00|31.37|31.2|31.34|31.17|31.4|31.23|31.33|31.16|81
1735245600000|2024-12-26 20:40:00|31.33|31.16|31.35|31.18|31.37|31.2|31.32|31.15|45
1735245900000|2024-12-26 20:45:00|31.34|31.17|31.34|31.17|31.41|31.24|31.32|31.15|84
1735246200000|2024-12-26 20:50:00|31.33|31.16|31.28|31.11|31.35|31.18|31.2|31.03|109
1735246500000|2024-12-26 20:55:00|31.27|31.1|31.36|31.19|31.42|31.25|31.27|31.1|60
1735246800000|2024-12-26 21:00:00|31.37|31.2|31.23|31.06|31.4|31.23|31.21|31.04|129
1735247100000|2024-12-26 21:05:00|31.24|31.07|31.17|31|31.28|31.11|31.14|30.97|101
1735247400000|2024-12-26 21:10:00|31.18|31.01|31.08|30.91|31.18|31.01|31.02|30.85|163
1735247700000|2024-12-26 21:15:00|31.07|30.9|31.21|31.04|31.22|31.05|30.97|30.8|180
1735248000000|2024-12-26 21:20:00|31.2|31.03|31.37|31.2|31.37|31.2|31.19|31.02|116
1735248300000|2024-12-26 21:25:00|31.36|31.19|31.4|31.23|31.42|31.25|31.32|31.15|51
1735248600000|2024-12-26 21:30:00|31.39|31.22|31.37|31.2|31.42|31.25|31.28|31.11|83
1735248900000|2024-12-26 21:35:00|31.36|31.19|31.42|31.25|31.42|31.25|31.3|31.13|59
1735249200000|2024-12-26 21:40:00|31.41|31.24|31.46|31.29|31.47|31.3|31.35|31.18|56
1735249500000|2024-12-26 21:45:00|31.47|31.3|31.49|31.32|31.5|31.33|31.42|31.25|86
1735249800000|2024-12-26 21:50:00|31.48|31.31|31.41|31.24|31.48|31.31|31.38|31.21|55
1735250100000|2024-12-26 21:55:00|31.42|31.25|31.47|31.3|31.49|31.32|31.42|31.25|53
1735250400000|2024-12-26 22:00:00|31.46|31.29|31.46|31.29|31.52|31.35|31.43|31.26|71
1735250700000|2024-12-26 22:05:00|31.45|31.28|31.48|31.31|31.52|31.35|31.45|31.28|44
1735251000000|2024-12-26 22:10:00|31.49|31.32|31.51|31.34|31.52|31.35|31.48|31.31|27
1735251300000|2024-12-26 22:15:00|31.52|31.35|31.59|31.42|31.6|31.43|31.5|31.33|46
1735251600000|2024-12-26 22:20:00|31.57|31.4|31.58|31.41|31.62|31.45|31.57|31.4|41
1735251900000|2024-12-26 22:25:00|31.59|31.42|31.52|31.35|31.59|31.42|31.5|31.33|35
1735252200000|2024-12-26 22:30:00|31.53|31.36|31.49|31.32|31.53|31.36|31.43|31.26|37
1735252500000|2024-12-26 22:35:00|31.48|31.31|31.44|31.27|31.5|31.33|31.44|31.27|21
1735252800000|2024-12-26 22:40:00|31.43|31.26|31.39|31.22|31.45|31.28|31.39|31.22|39
1735253100000|2024-12-26 22:45:00|31.41|31.24|31.4|31.23|31.42|31.25|31.38|31.21|20
1735253400000|2024-12-26 22:50:00|31.39|31.22|31.48|31.31|31.48|31.31|31.39|31.22|15
1735253700000|2024-12-26 22:55:00|31.47|31.3|31.44|31.27|31.52|31.35|31.43|31.26|29
1735254000000|2024-12-26 23:00:00|31.45|31.28|31.2|31.03|31.48|31.31|31.2|31.03|96
1735254300000|2024-12-26 23:05:00|31.19|31.02|31.13|30.96|31.23|31.06|31.11|30.94|157
1735254600000|2024-12-26 23:10:00|31.12|30.95|31.1|30.93|31.18|31.01|31.09|30.92|103
1735254900000|2024-12-26 23:15:00|31.11|30.94|31.21|31.04|31.22|31.05|31.1|30.93|99
1735255200000|2024-12-26 23:20:00|31.22|31.05|31.3|31.13|31.3|31.13|31.2|31.03|59
1735255500000|2024-12-26 23:25:00|31.31|31.14|31.27|31.1|31.32|31.15|31.23|31.06|67
1735255800000|2024-12-26 23:30:00|31.26|31.09|31.31|31.14|31.31|31.14|31.17|31|80
1735256100000|2024-12-26 23:35:00|31.3|31.13|31.34|31.17|31.35|31.18|31.29|31.12|65
1735256400000|2024-12-26 23:40:00|31.33|31.16|31.35|31.18|31.35|31.18|31.31|31.14|29
1735256700000|2024-12-26 23:45:00|31.34|31.17|31.39|31.22|31.39|31.22|31.3|31.13|41
1735257000000|2024-12-26 23:50:00|31.38|31.21|31.37|31.2|31.38|31.21|31.3|31.13|59
1735257300000|2024-12-26 23:55:00|31.36|31.19|31.38|31.21|31.39|31.22|31.35|31.18|35
1735257600000|2024-12-27 00:00:00|31.37|31.2|31.46|31.29|31.47|31.3|31.36|31.19|66
1735257900000|2024-12-27 00:05:00|31.47|31.3|31.48|31.31|31.51|31.34|31.46|31.29|54
1735258200000|2024-12-27 00:10:00|31.47|31.3|31.34|31.17|31.48|31.31|31.34|31.17|69
1735258500000|2024-12-27 00:15:00|31.33|31.16|31.19|31.02|31.35|31.18|31.19|31.02|67
1735258800000|2024-12-27 00:20:00|31.18|31.01|31.27|31.1|31.29|31.12|31.13|30.96|82
1735259100000|2024-12-27 00:25:00|31.28|31.11|31.32|31.15|31.32|31.15|31.27|31.1|72
1735259400000|2024-12-27 00:30:00|31.31|31.14|31.16|30.99|31.32|31.15|31.16|30.99|85
1735259700000|2024-12-27 00:35:00|31.17|31|31.26|31.09|31.27|31.1|31.15|30.98|96
1735260000000|2024-12-27 00:40:00|31.25|31.08|31.32|31.15|31.41|31.24|31.25|31.08|86
1735260300000|2024-12-27 00:45:00|31.31|31.14|31.39|31.22|31.4|31.23|31.27|31.1|129
1735260600000|2024-12-27 00:50:00|31.38|31.21|31.37|31.2|31.38|31.21|31.34|31.17|138
1735260900000|2024-12-27 00:55:00|31.38|31.21|31.39|31.22|31.41|31.24|31.34|31.17|93
1735261200000|2024-12-27 01:00:00|31.38|31.21|31.47|31.3|31.49|31.32|31.36|31.19|102
1735261500000|2024-12-27 01:05:00|31.46|31.29|31.46|31.29|31.49|31.32|31.37|31.2|105
1735261800000|2024-12-27 01:10:00|31.47|31.3|31.43|31.26|31.47|31.3|31.37|31.2|77
1735262100000|2024-12-27 01:15:00|31.44|31.27|31.36|31.19|31.47|31.3|31.34|31.17|98
1735262400000|2024-12-27 01:20:00|31.35|31.18|31.35|31.18|31.37|31.2|31.26|31.09|81
1735262700000|2024-12-27 01:25:00|31.34|31.17|31.33|31.16|31.37|31.2|31.3|31.13|62
1735263000000|2024-12-27 01:30:00|31.34|31.17|31.41|31.24|31.43|31.26|31.33|31.16|64
1735263300000|2024-12-27 01:35:00|31.4|31.23|31.56|31.39|31.6|31.43|31.39|31.22|88
1735263600000|2024-12-27 01:40:00|31.55|31.38|31.62|31.45|31.62|31.45|31.53|31.36|110
1735263900000|2024-12-27 01:45:00|31.61|31.44|31.51|31.34|31.66|31.49|31.5|31.33|119
1735264200000|2024-12-27 01:50:00|31.52|31.35|31.48|31.31|31.55|31.38|31.47|31.3|75
1735264500000|2024-12-27 01:55:00|31.47|31.3|31.49|31.32|31.53|31.36|31.46|31.29|61
1735264800000|2024-12-27 02:00:00|31.48|31.31|31.59|31.42|31.59|31.42|31.43|31.26|118
1735265100000|2024-12-27 02:05:00|31.6|31.43|31.71|31.54|31.77|31.6|31.56|31.39|117
1735265400000|2024-12-27 02:10:00|31.72|31.55|31.65|31.48|31.75|31.58|31.63|31.46|101
1735265700000|2024-12-27 02:15:00|31.66|31.49|31.74|31.57|31.74|31.57|31.66|31.49|101
1735266000000|2024-12-27 02:20:00|31.75|31.58|31.68|31.51|31.78|31.61|31.64|31.47|56
1735266300000|2024-12-27 02:25:00|31.69|31.52|31.76|31.59|31.76|31.59|31.64|31.47|96
1735266600000|2024-12-27 02:30:00|31.75|31.58|31.71|31.54|31.76|31.59|31.69|31.52|93
1735266900000|2024-12-27 02:35:00|31.72|31.55|31.67|31.5|31.74|31.57|31.63|31.46|112
1735267200000|2024-12-27 02:40:00|31.66|31.49|31.59|31.42|31.68|31.51|31.58|31.41|82
1735267500000|2024-12-27 02:45:00|31.58|31.41|31.43|31.26|31.61|31.44|31.41|31.24|85
1735267800000|2024-12-27 02:50:00|31.42|31.25|31.46|31.29|31.49|31.32|31.35|31.18|93
1735268100000|2024-12-27 02:55:00|31.45|31.28|31.49|31.32|31.5|31.33|31.44|31.27|83
1735268400000|2024-12-27 03:00:00|31.48|31.31|31.43|31.26|31.51|31.34|31.4|31.23|125
1735268700000|2024-12-27 03:05:00|31.44|31.27|31.48|31.31|31.56|31.39|31.42|31.25|108
1735269000000|2024-12-27 03:10:00|31.49|31.32|31.55|31.38|31.55|31.38|31.48|31.31|75
1735269300000|2024-12-27 03:15:00|31.54|31.37|31.56|31.39|31.56|31.39|31.5|31.33|65
1735269600000|2024-12-27 03:20:00|31.57|31.4|31.59|31.42|31.61|31.44|31.56|31.39|58
1735269900000|2024-12-27 03:25:00|31.6|31.43|31.53|31.36|31.63|31.46|31.5|31.33|64
1735270200000|2024-12-27 03:30:00|31.52|31.35|31.65|31.48|31.65|31.48|31.51|31.34|80
1735270500000|2024-12-27 03:35:00|31.64|31.47|31.68|31.51|31.68|31.51|31.58|31.41|65
1735270800000|2024-12-27 03:40:00|31.67|31.5|31.66|31.49|31.72|31.55|31.65|31.48|97
1735271100000|2024-12-27 03:45:00|31.65|31.48|31.65|31.48|31.71|31.54|31.65|31.48|76
1735271400000|2024-12-27 03:50:00|31.64|31.47|31.65|31.48|31.7|31.53|31.64|31.47|62
1735271700000|2024-12-27 03:55:00|31.64|31.47|31.64|31.47|31.65|31.48|31.61|31.44|43
1735272000000|2024-12-27 04:00:00|31.63|31.46|31.65|31.48|31.68|31.51|31.61|31.44|66
1735272300000|2024-12-27 04:05:00|31.66|31.49|31.71|31.54|31.72|31.55|31.65|31.48|58
1735272600000|2024-12-27 04:10:00|31.72|31.55|31.7|31.53|31.75|31.58|31.68|31.51|119
1735272900000|2024-12-27 04:15:00|31.71|31.54|31.71|31.54|31.72|31.55|31.67|31.5|57
1735273200000|2024-12-27 04:20:00|31.72|31.55|31.73|31.56|31.79|31.62|31.7|31.53|57
1735273500000|2024-12-27 04:25:00|31.74|31.57|31.7|31.53|31.75|31.58|31.69|31.52|67
1735273800000|2024-12-27 04:30:00|31.69|31.52|31.67|31.5|31.73|31.56|31.65|31.48|52
1735274100000|2024-12-27 04:35:00|31.66|31.49|31.72|31.55|31.75|31.58|31.57|31.4|81
1735274400000|2024-12-27 04:40:00|31.71|31.54|31.65|31.48|31.72|31.55|31.64|31.47|61
1735274700000|2024-12-27 04:45:00|31.64|31.47|31.55|31.38|31.67|31.5|31.55|31.38|42
1735275000000|2024-12-27 04:50:00|31.56|31.39|31.55|31.38|31.6|31.43|31.55|31.38|57
1735275300000|2024-12-27 04:55:00|31.54|31.37|31.54|31.37|31.58|31.41|31.49|31.32|78
1735275600000|2024-12-27 05:00:00|31.55|31.38|31.57|31.4|31.59|31.42|31.55|31.38|37
1735275900000|2024-12-27 05:05:00|31.58|31.41|31.48|31.31|31.59|31.42|31.46|31.29|62
1735276200000|2024-12-27 05:10:00|31.49|31.32|31.41|31.24|31.51|31.34|31.4|31.23|75
1735276500000|2024-12-27 05:15:00|31.42|31.25|31.33|31.16|31.43|31.26|31.3|31.13|79
1735276800000|2024-12-27 05:20:00|31.32|31.15|31.36|31.19|31.42|31.25|31.31|31.14|84
1735277100000|2024-12-27 05:25:00|31.37|31.2|31.36|31.19|31.39|31.22|31.35|31.18|74
1735277400000|2024-12-27 05:30:00|31.35|31.18|31.49|31.32|31.49|31.32|31.32|31.15|69
1735277700000|2024-12-27 05:35:00|31.5|31.33|31.48|31.31|31.54|31.37|31.46|31.29|61
1735278000000|2024-12-27 05:40:00|31.49|31.32|31.47|31.3|31.5|31.33|31.45|31.28|41
1735278300000|2024-12-27 05:45:00|31.46|31.29|31.49|31.32|31.54|31.37|31.46|31.29|58
1735278600000|2024-12-27 05:50:00|31.48|31.31|31.48|31.31|31.53|31.36|31.43|31.26|60
1735278900000|2024-12-27 05:55:00|31.49|31.32|31.56|31.39|31.56|31.39|31.49|31.32|41
1735279200000|2024-12-27 06:00:00|31.57|31.4|31.66|31.49|31.66|31.49|31.57|31.4|70
1735279500000|2024-12-27 06:05:00|31.63|31.46|31.63|31.46|31.69|31.52|31.61|31.44|90
1735279800000|2024-12-27 06:10:00|31.64|31.47|31.6|31.43|31.67|31.5|31.6|31.43|65
1735280100000|2024-12-27 06:15:00|31.59|31.42|31.6|31.43|31.62|31.45|31.56|31.39|86
1735280400000|2024-12-27 06:20:00|31.61|31.44|31.67|31.5|31.72|31.55|31.58|31.41|99
1735280700000|2024-12-27 06:25:00|31.68|31.51|31.68|31.51|31.71|31.54|31.66|31.49|61
1735281000000|2024-12-27 06:30:00|31.67|31.5|31.65|31.48|31.72|31.55|31.65|31.48|88
1735281300000|2024-12-27 06:35:00|31.64|31.47|31.67|31.5|31.67|31.5|31.6|31.43|57
1735281600000|2024-12-27 06:40:00|31.68|31.51|31.74|31.57|31.74|31.57|31.67|31.5|48
1735281900000|2024-12-27 06:45:00|31.75|31.58|31.76|31.59|31.76|31.59|31.69|31.52|32
1735282200000|2024-12-27 06:50:00|31.75|31.58|31.78|31.61|31.78|31.61|31.74|31.57|30
1735282500000|2024-12-27 06:55:00|31.77|31.6|31.86|31.69|31.86|31.69|31.74|31.57|48
1735282800000|2024-12-27 07:00:00|31.85|31.68|31.75|31.58|31.86|31.69|31.74|31.57|82
1735283100000|2024-12-27 07:05:00|31.74|31.57|31.74|31.57|31.77|31.6|31.72|31.55|50
1735283400000|2024-12-27 07:10:00|31.75|31.58|31.67|31.5|31.75|31.58|31.67|31.5|51
1735283700000|2024-12-27 07:15:00|31.66|31.49|31.54|31.37|31.68|31.51|31.5|31.33|106
1735284000000|2024-12-27 07:20:00|31.53|31.36|31.59|31.42|31.61|31.44|31.51|31.34|109
1735284300000|2024-12-27 07:25:00|31.6|31.43|31.53|31.36|31.61|31.44|31.52|31.35|78
1735284600000|2024-12-27 07:30:00|31.52|31.35|31.41|31.24|31.53|31.36|31.4|31.23|75
1735284900000|2024-12-27 07:35:00|31.42|31.25|31.2|31.03|31.45|31.28|31.19|31.02|123
1735285200000|2024-12-27 07:40:00|31.22|31.05|31.15|30.98|31.23|31.06|30.99|30.82|194
1735285500000|2024-12-27 07:45:00|31.16|30.99|31.3|31.13|31.48|31.31|31.14|30.97|205
1735285800000|2024-12-27 07:50:00|31.29|31.12|31.25|31.08|31.32|31.15|31.22|31.05|163
1735286100000|2024-12-27 07:55:00|31.24|31.07|31.26|31.09|31.31|31.14|31.22|31.05|127
1735286400000|2024-12-27 08:00:00|31.27|31.1|31.51|31.34|31.53|31.36|31.27|31.1|189
1735286700000|2024-12-27 08:05:00|31.5|31.33|31.57|31.4|31.57|31.4|31.45|31.28|126
1735287000000|2024-12-27 08:10:00|31.58|31.41|31.61|31.44|31.72|31.55|31.56|31.39|143
1735287300000|2024-12-27 08:15:00|31.62|31.45|31.67|31.5|31.76|31.59|31.56|31.39|170
1735287600000|2024-12-27 08:20:00|31.68|31.51|31.65|31.48|31.69|31.52|31.58|31.41|140
1735287900000|2024-12-27 08:25:00|31.66|31.49|31.66|31.49|31.69|31.52|31.63|31.46|83
1735288200000|2024-12-27 08:30:00|31.65|31.48|31.76|31.59|31.76|31.59|31.65|31.48|115
1735288500000|2024-12-27 08:35:00|31.77|31.6|31.74|31.57|31.77|31.6|31.67|31.5|116
1735288800000|2024-12-27 08:40:00|31.75|31.58|31.7|31.53|31.75|31.58|31.66|31.49|98
1735289100000|2024-12-27 08:45:00|31.71|31.54|31.57|31.4|31.73|31.56|31.56|31.39|129
1735289400000|2024-12-27 08:50:00|31.58|31.41|31.67|31.5|31.67|31.5|31.56|31.39|57
1735289700000|2024-12-27 08:55:00|31.66|31.49|31.64|31.47|31.7|31.53|31.63|31.46|55
1735290000000|2024-12-27 09:00:00|31.65|31.48|32.06|31.89|32.08|31.91|31.63|31.46|164
1735290300000|2024-12-27 09:05:00|32.05|31.88|32.42|32.25|32.49|32.32|32.05|31.88|299
1735290600000|2024-12-27 09:10:00|32.41|32.24|32.53|32.36|32.53|32.36|32.3|32.13|220
1735290900000|2024-12-27 09:15:00|32.54|32.37|32.43|32.26|32.57|32.4|32.34|32.17|266
1735291200000|2024-12-27 09:20:00|32.42|32.25|32.52|32.35|32.6|32.43|32.34|32.17|210
1735291500000|2024-12-27 09:25:00|32.51|32.34|32.4|32.23|32.52|32.35|32.38|32.21|160
1735291800000|2024-12-27 09:30:00|32.39|32.22|32.42|32.25|32.46|32.29|32.33|32.16|190
1735292100000|2024-12-27 09:35:00|32.43|32.26|32.51|32.34|32.54|32.37|32.33|32.16|192
1735292400000|2024-12-27 09:40:00|32.52|32.35|32.51|32.34|32.55|32.38|32.46|32.29|141
1735292700000|2024-12-27 09:45:00|32.52|32.35|32.45|32.28|32.52|32.35|32.45|32.28|106
1735293000000|2024-12-27 09:50:00|32.44|32.27|32.36|32.19|32.46|32.29|32.36|32.19|115
1735293300000|2024-12-27 09:55:00|32.4|32.23|32.31|32.14|32.42|32.25|32.29|32.12|89
1735293600000|2024-12-27 10:00:00|32.32|32.15|32.34|32.17|32.37|32.2|32.3|32.13|97
1735293900000|2024-12-27 10:05:00|32.33|32.16|32.36|32.19|32.36|32.19|32.3|32.13|113
1735294200000|2024-12-27 10:10:00|32.35|32.18|32.17|32|32.35|32.18|32.16|31.99|71
1735294500000|2024-12-27 10:15:00|32.18|32.01|32.21|32.04|32.32|32.15|32.18|32.01|111
1735294800000|2024-12-27 10:20:00|32.22|32.05|32.11|31.94|32.22|32.05|32.1|31.93|57
1735295100000|2024-12-27 10:25:00|32.12|31.95|32.03|31.86|32.15|31.98|31.98|31.81|78
1735295400000|2024-12-27 10:30:00|32.04|31.87|31.86|31.69|32.11|31.94|31.86|31.69|132
1735295700000|2024-12-27 10:35:00|31.87|31.7|31.92|31.75|31.93|31.76|31.84|31.67|114
1735296000000|2024-12-27 10:40:00|31.93|31.76|32|31.83|32.05|31.88|31.93|31.76|91
1735296300000|2024-12-27 10:45:00|31.99|31.82|32.03|31.86|32.09|31.92|31.98|31.81|81
1735296600000|2024-12-27 10:50:00|32.04|31.87|32.06|31.89|32.09|31.92|32.04|31.87|90
1735296900000|2024-12-27 10:55:00|32.05|31.88|32.13|31.96|32.16|31.99|32.04|31.87|51
1735297200000|2024-12-27 11:00:00|32.12|31.95|32.13|31.96|32.15|31.98|32.05|31.88|88
1735297500000|2024-12-27 11:05:00|32.14|31.97|32.16|31.99|32.19|32.02|32.1|31.93|69
1735297800000|2024-12-27 11:10:00|32.15|31.98|32.18|32.01|32.21|32.04|32.13|31.96|70
1735298100000|2024-12-27 11:15:00|32.19|32.02|32.12|31.95|32.2|32.03|32.11|31.94|73
1735298400000|2024-12-27 11:20:00|32.11|31.94|32.13|31.96|32.17|32|32.04|31.87|81
1735298700000|2024-12-27 11:25:00|32.14|31.97|32.15|31.98|32.19|32.02|32.13|31.96|26
1735299000000|2024-12-27 11:30:00|32.16|31.99|32.13|31.96|32.18|32.01|32.09|31.92|49
1735299300000|2024-12-27 11:35:00|32.12|31.95|32.12|31.95|32.14|31.97|32.09|31.92|27
1735299600000|2024-12-27 11:40:00|32.11|31.94|32.13|31.96|32.17|32|32.1|31.93|28
1735299900000|2024-12-27 11:45:00|32.12|31.95|32.16|31.99|32.16|31.99|32.12|31.95|47
1735300200000|2024-12-27 11:50:00|32.17|32|32.18|32.01|32.22|32.05|32.16|31.99|68
1735300500000|2024-12-27 11:55:00|32.19|32.02|32.29|32.12|32.29|32.12|32.19|32.02|36
1735300800000|2024-12-27 12:00:00|32.3|32.13|32.17|32|32.33|32.16|32.17|32|113
1735301100000|2024-12-27 12:05:00|32.18|32.01|32.21|32.04|32.28|32.11|32.16|31.99|100
1735301400000|2024-12-27 12:10:00|32.22|32.05|32.21|32.04|32.24|32.07|32.18|32.01|56
1735301700000|2024-12-27 12:15:00|32.22|32.05|32.12|31.95|32.23|32.06|32.11|31.94|75
1735302000000|2024-12-27 12:20:00|32.11|31.94|32.14|31.97|32.18|32.01|32.09|31.92|71
1735302300000|2024-12-27 12:25:00|32.13|31.96|32.09|31.92|32.15|31.98|32.08|31.91|40
1735302600000|2024-12-27 12:30:00|32.1|31.93|32.14|31.97|32.19|32.02|32.08|31.91|96
1735302900000|2024-12-27 12:35:00|32.13|31.96|32.15|31.98|32.18|32.01|32.13|31.96|64
1735303200000|2024-12-27 12:40:00|32.14|31.97|32.1|31.93|32.17|32|32.08|31.91|72
1735303500000|2024-12-27 12:45:00|32.09|31.92|32.07|31.9|32.14|31.97|32.06|31.89|55
1735303800000|2024-12-27 12:50:00|32.06|31.89|32.06|31.89|32.08|31.91|32.05|31.88|51
1735304100000|2024-12-27 12:55:00|32.07|31.9|32.11|31.94|32.11|31.94|32.04|31.87|36
1735304400000|2024-12-27 13:00:00|32.1|31.93|32.04|31.87|32.14|31.97|32|31.83|63
1735304700000|2024-12-27 13:05:00|32.03|31.86|31.95|31.78|32.04|31.87|31.95|31.78|87
1735305000000|2024-12-27 13:10:00|31.94|31.77|31.91|31.74|31.97|31.8|31.87|31.7|66
1735305300000|2024-12-27 13:15:00|31.92|31.75|31.88|31.71|31.95|31.78|31.86|31.69|84
1735305600000|2024-12-27 13:20:00|31.89|31.72|31.95|31.78|31.95|31.78|31.87|31.7|50
1735305900000|2024-12-27 13:25:00|31.94|31.77|31.97|31.8|32.02|31.85|31.92|31.75|86
1735306200000|2024-12-27 13:30:00|31.98|31.81|31.94|31.77|32|31.83|31.89|31.72|87
1735306500000|2024-12-27 13:35:00|31.93|31.76|31.88|31.71|31.94|31.77|31.83|31.66|92
1735306800000|2024-12-27 13:40:00|31.89|31.72|31.85|31.68|31.91|31.74|31.78|31.61|76
1735307100000|2024-12-27 13:45:00|31.84|31.67|31.9|31.73|31.92|31.75|31.81|31.64|100
1735307400000|2024-12-27 13:50:00|31.91|31.74|31.88|31.71|31.92|31.75|31.86|31.69|101
1735307700000|2024-12-27 13:55:00|31.87|31.7|31.86|31.69|31.94|31.77|31.86|31.69|68
1735308000000|2024-12-27 14:00:00|31.85|31.68|31.75|31.58|31.87|31.7|31.74|31.57|139
1735308300000|2024-12-27 14:05:00|31.74|31.57|31.82|31.65|31.86|31.69|31.7|31.53|101
1735308600000|2024-12-27 14:10:00|31.81|31.64|31.77|31.6|31.83|31.66|31.75|31.58|69
1735308900000|2024-12-27 14:15:00|31.76|31.59|31.87|31.7|31.87|31.7|31.75|31.58|68
1735309200000|2024-12-27 14:20:00|31.88|31.71|31.84|31.67|31.88|31.71|31.77|31.6|81
1735309500000|2024-12-27 14:25:00|31.83|31.66|31.85|31.68|31.9|31.73|31.81|31.64|85
1735309800000|2024-12-27 14:30:00|31.86|31.69|31.55|31.38|31.86|31.69|31.55|31.38|191
1735310100000|2024-12-27 14:35:00|31.56|31.39|31.39|31.22|31.59|31.42|31.37|31.2|231
1735310400000|2024-12-27 14:40:00|31.38|31.21|31.34|31.17|31.43|31.26|31.32|31.15|201
1735310700000|2024-12-27 14:45:00|31.33|31.16|31.38|31.21|31.45|31.28|31.3|31.13|203
1735311000000|2024-12-27 14:50:00|31.39|31.22|31.52|31.35|31.56|31.39|31.35|31.18|203
1735311300000|2024-12-27 14:55:00|31.53|31.36|31.66|31.49|31.66|31.49|31.52|31.35|152
1735311600000|2024-12-27 15:00:00|31.67|31.5|31.47|31.3|31.67|31.5|31.44|31.27|162
1735311900000|2024-12-27 15:05:00|31.46|31.29|31.56|31.39|31.62|31.45|31.45|31.28|237
1735312200000|2024-12-27 15:10:00|31.57|31.4|31.51|31.34|31.59|31.42|31.44|31.27|187
1735312500000|2024-12-27 15:15:00|31.5|31.33|31.18|31.01|31.51|31.34|31.16|30.99|211
1735312800000|2024-12-27 15:20:00|31.17|31|31.26|31.09|31.31|31.14|31.15|30.98|191
1735313100000|2024-12-27 15:25:00|31.27|31.1|31.22|31.05|31.31|31.14|31.22|31.05|188
1735313400000|2024-12-27 15:30:00|31.23|31.06|31.2|31.03|31.37|31.2|31.17|31|233
1735313700000|2024-12-27 15:35:00|31.19|31.02|31.17|31|31.28|31.11|31.15|30.98|143
1735314000000|2024-12-27 15:40:00|31.18|31.01|31.14|30.97|31.19|31.02|31.06|30.89|172
1735314300000|2024-12-27 15:45:00|31.13|30.96|31.14|30.97|31.2|31.03|31.08|30.91|193
1735314600000|2024-12-27 15:50:00|31.13|30.96|31.3|31.13|31.31|31.14|31.13|30.96|174
1735314900000|2024-12-27 15:55:00|31.31|31.14|31.31|31.14|31.33|31.16|31.23|31.06|129
1735315200000|2024-12-27 16:00:00|31.32|31.15|31.22|31.05|31.43|31.26|31.21|31.04|196
1735315500000|2024-12-27 16:05:00|31.23|31.06|31.18|31.01|31.3|31.13|31.18|31.01|172
1735315800000|2024-12-27 16:10:00|31.17|31|31.24|31.07|31.28|31.11|31.16|30.99|174
1735316100000|2024-12-27 16:15:00|31.25|31.08|31.19|31.02|31.29|31.12|31.19|31.02|134
1735316400000|2024-12-27 16:20:00|31.18|31.01|31.13|30.96|31.21|31.04|31.12|30.95|150
1735316700000|2024-12-27 16:25:00|31.14|30.97|31.24|31.07|31.26|31.09|31.14|30.97|108
1735317000000|2024-12-27 16:30:00|31.23|31.06|31.29|31.12|31.4|31.23|31.22|31.05|172
1735317300000|2024-12-27 16:35:00|31.28|31.11|31.25|31.08|31.33|31.16|31.25|31.08|154
1735317600000|2024-12-27 16:40:00|31.24|31.07|31.19|31.02|31.27|31.1|31.16|30.99|108
1735317900000|2024-12-27 16:45:00|31.2|31.03|31.26|31.09|31.29|31.12|31.2|31.03|108
1735318200000|2024-12-27 16:50:00|31.27|31.1|31.19|31.02|31.27|31.1|31.17|31|110
1735318500000|2024-12-27 16:55:00|31.18|31.01|31.25|31.08|31.27|31.1|31.18|31.01|97
1735318800000|2024-12-27 17:00:00|31.24|31.07|31.33|31.16|31.33|31.16|31.24|31.07|95
1735319100000|2024-12-27 17:05:00|31.32|31.15|31.21|31.04|31.37|31.2|31.2|31.03|142
1735319400000|2024-12-27 17:10:00|31.22|31.05|31.26|31.09|31.28|31.11|31.2|31.03|131
1735319700000|2024-12-27 17:15:00|31.25|31.08|31.24|31.07|31.28|31.11|31.14|30.97|129
1735320000000|2024-12-27 17:20:00|31.23|31.06|31.16|30.99|31.28|31.11|31.13|30.96|119
1735320300000|2024-12-27 17:25:00|31.17|31|31.3|31.13|31.35|31.18|31.15|30.98|172
1735320600000|2024-12-27 17:30:00|31.29|31.12|31.51|31.34|31.51|31.34|31.29|31.12|124
1735320900000|2024-12-27 17:35:00|31.5|31.33|31.59|31.42|31.6|31.43|31.44|31.27|144
1735321200000|2024-12-27 17:40:00|31.58|31.41|31.69|31.52|31.71|31.54|31.58|31.41|131
1735321500000|2024-12-27 17:45:00|31.68|31.51|31.59|31.42|31.68|31.51|31.55|31.38|174
1735321800000|2024-12-27 17:50:00|31.6|31.43|31.63|31.46|31.69|31.52|31.6|31.43|116
1735322100000|2024-12-27 17:55:00|31.62|31.45|31.64|31.47|31.65|31.48|31.53|31.36|98
1735322400000|2024-12-27 18:00:00|31.63|31.46|31.53|31.36|31.63|31.46|31.46|31.29|109
1735322700000|2024-12-27 18:05:00|31.54|31.37|31.52|31.35|31.57|31.4|31.43|31.26|90
1735323000000|2024-12-27 18:10:00|31.53|31.36|31.51|31.34|31.55|31.38|31.49|31.32|90
1735323300000|2024-12-27 18:15:00|31.52|31.35|31.55|31.38|31.57|31.4|31.51|31.34|80
1735323600000|2024-12-27 18:20:00|31.54|31.37|31.56|31.39|31.59|31.42|31.54|31.37|90
1735323900000|2024-12-27 18:25:00|31.57|31.4|31.56|31.39|31.58|31.41|31.52|31.35|70
1735324200000|2024-12-27 18:30:00|31.55|31.38|31.6|31.43|31.6|31.43|31.54|31.37|71
1735324500000|2024-12-27 18:35:00|31.59|31.42|31.64|31.47|31.68|31.51|31.59|31.42|48
1735324800000|2024-12-27 18:40:00|31.63|31.46|31.68|31.51|31.69|31.52|31.63|31.46|45
1735325100000|2024-12-27 18:45:00|31.66|31.49|31.55|31.38|31.67|31.5|31.52|31.35|68
1735325400000|2024-12-27 18:50:00|31.54|31.37|31.64|31.47|31.64|31.47|31.54|31.37|59
1735325700000|2024-12-27 18:55:00|31.67|31.5|31.62|31.45|31.67|31.5|31.6|31.43|50
1735326000000|2024-12-27 19:00:00|31.63|31.46|31.58|31.41|31.64|31.47|31.57|31.4|56
1735326300000|2024-12-27 19:05:00|31.57|31.4|31.57|31.4|31.65|31.48|31.54|31.37|77
1735326600000|2024-12-27 19:10:00|31.56|31.39|31.63|31.46|31.63|31.46|31.56|31.39|46
1735326900000|2024-12-27 19:15:00|31.62|31.45|31.57|31.4|31.64|31.47|31.54|31.37|58
1735327200000|2024-12-27 19:20:00|31.56|31.39|31.61|31.44|31.63|31.46|31.56|31.39|63
1735327500000|2024-12-27 19:25:00|31.62|31.45|31.59|31.42|31.63|31.46|31.57|31.4|58
1735327800000|2024-12-27 19:30:00|31.58|31.41|31.62|31.45|31.63|31.46|31.56|31.39|52
1735328100000|2024-12-27 19:35:00|31.63|31.46|31.64|31.47|31.7|31.53|31.62|31.45|58
1735328400000|2024-12-27 19:40:00|31.65|31.48|31.66|31.49|31.7|31.53|31.63|31.46|42
1735328700000|2024-12-27 19:45:00|31.67|31.5|31.65|31.48|31.7|31.53|31.65|31.48|57
1735329000000|2024-12-27 19:50:00|31.67|31.5|31.64|31.47|31.67|31.5|31.61|31.44|38
1735329300000|2024-12-27 19:55:00|31.63|31.46|31.68|31.51|31.69|31.52|31.63|31.46|32
1735329600000|2024-12-27 20:00:00|31.69|31.52|31.62|31.45|31.7|31.53|31.6|31.43|42
1735329900000|2024-12-27 20:05:00|31.63|31.46|31.58|31.41|31.63|31.46|31.55|31.38|44
1735330200000|2024-12-27 20:10:00|31.6|31.43|31.48|31.31|31.63|31.46|31.45|31.28|63
1735330500000|2024-12-27 20:15:00|31.49|31.32|31.52|31.35|31.54|31.37|31.45|31.28|73
1735330800000|2024-12-27 20:20:00|31.53|31.36|31.5|31.33|31.53|31.36|31.46|31.29|75
1735331100000|2024-12-27 20:25:00|31.49|31.32|31.55|31.38|31.56|31.39|31.49|31.32|41
1735331400000|2024-12-27 20:30:00|31.56|31.39|31.58|31.41|31.61|31.44|31.52|31.35|63
1735331700000|2024-12-27 20:35:00|31.57|31.4|31.59|31.42|31.63|31.46|31.55|31.38|73
1735332000000|2024-12-27 20:40:00|31.6|31.43|31.51|31.34|31.61|31.44|31.51|31.34|54
1735332300000|2024-12-27 20:45:00|31.5|31.33|31.5|31.33|31.51|31.34|31.43|31.26|58
1735332600000|2024-12-27 20:50:00|31.51|31.34|31.53|31.36|31.57|31.4|31.49|31.32|89
1735332900000|2024-12-27 20:55:00|31.52|31.35|31.58|31.41|31.59|31.42|31.52|31.35|55
1735333200000|2024-12-27 21:00:00|31.59|31.42|31.52|31.35|31.62|31.45|31.52|31.35|72
1735333500000|2024-12-27 21:05:00|31.51|31.34|31.56|31.39|31.56|31.39|31.47|31.3|67
1735333800000|2024-12-27 21:10:00|31.55|31.38|31.59|31.42|31.64|31.47|31.52|31.35|59
1735334100000|2024-12-27 21:15:00|31.57|31.4|31.49|31.32|31.58|31.41|31.48|31.31|55
1735334400000|2024-12-27 21:20:00|31.48|31.31|31.51|31.34|31.53|31.36|31.48|31.31|60
1735334700000|2024-12-27 21:25:00|31.52|31.35|31.45|31.28|31.54|31.37|31.45|31.28|58
1735335000000|2024-12-27 21:30:00|31.46|31.29|31.37|31.2|31.48|31.31|31.36|31.19|98
1735335300000|2024-12-27 21:35:00|31.36|31.19|31.42|31.25|31.42|31.25|31.35|31.18|57
1735335600000|2024-12-27 21:40:00|31.43|31.26|31.46|31.29|31.46|31.29|31.38|31.21|57
1735335900000|2024-12-27 21:45:00|31.45|31.28|31.39|31.22|31.46|31.29|31.38|31.21|47
1735336200000|2024-12-27 21:50:00|31.38|31.21|31.28|31.11|31.39|31.22|31.26|31.09|55
1735336500000|2024-12-27 21:55:00|31.27|31.1|31.26|31.09|31.32|31.15|31.25|31.08|52
1735372800000|2024-12-28 08:00:00|31.64|31.47|31.69|31.52|31.71|31.54|31.63|31.46|47
1735373100000|2024-12-28 08:05:00|31.68|31.51|31.82|31.65|31.86|31.69|31.68|31.51|72
1735373400000|2024-12-28 08:10:00|31.81|31.64|31.8|31.63|31.81|31.64|31.76|31.59|50
1735373700000|2024-12-28 08:15:00|31.79|31.62|31.83|31.66|31.84|31.67|31.79|31.62|40
1735374000000|2024-12-28 08:20:00|31.82|31.65|31.81|31.64|31.83|31.66|31.71|31.54|59
1735374300000|2024-12-28 08:25:00|31.82|31.65|31.82|31.65|31.85|31.68|31.8|31.63|38
1735374600000|2024-12-28 08:30:00|31.83|31.66|31.76|31.59|31.84|31.67|31.74|31.57|34
1735374900000|2024-12-28 08:35:00|31.77|31.6|31.81|31.64|31.81|31.64|31.76|31.59|36
1735375200000|2024-12-28 08:40:00|31.8|31.63|31.83|31.66|31.84|31.67|31.8|31.63|26
1735375500000|2024-12-28 08:45:00|31.82|31.65|31.82|31.65|31.83|31.66|31.8|31.63|32
1735375800000|2024-12-28 08:50:00|31.83|31.66|31.86|31.69|31.88|31.71|31.83|31.66|42
1735376100000|2024-12-28 08:55:00|31.85|31.68|31.88|31.71|31.89|31.72|31.85|31.68|24
1735376400000|2024-12-28 09:00:00|31.87|31.7|31.95|31.78|31.98|31.81|31.87|31.7|41
1735376700000|2024-12-28 09:05:00|31.96|31.79|31.91|31.74|32|31.83|31.9|31.73|44
1735377000000|2024-12-28 09:10:00|31.9|31.73|31.87|31.7|31.93|31.76|31.85|31.68|23
1735377300000|2024-12-28 09:15:00|31.88|31.71|31.91|31.74|31.92|31.75|31.87|31.7|50
1735377600000|2024-12-28 09:20:00|31.92|31.75|31.92|31.75|31.95|31.78|31.91|31.74|47
1735377900000|2024-12-28 09:25:00|31.91|31.74|31.89|31.72|31.93|31.76|31.89|31.72|35
1735378200000|2024-12-28 09:30:00|31.9|31.73|31.94|31.77|31.95|31.78|31.9|31.73|59
1735378500000|2024-12-28 09:35:00|31.95|31.78|31.9|31.73|31.96|31.79|31.9|31.73|38
1735378800000|2024-12-28 09:40:00|31.91|31.74|31.86|31.69|31.91|31.74|31.86|31.69|24
1735379100000|2024-12-28 09:45:00|31.87|31.7|31.9|31.73|31.91|31.74|31.87|31.7|36
1735379400000|2024-12-28 09:50:00|31.91|31.74|31.89|31.72|31.92|31.75|31.87|31.7|33
1735379700000|2024-12-28 09:55:00|31.9|31.73|31.84|31.67|31.9|31.73|31.82|31.65|53
1735380000000|2024-12-28 10:00:00|31.83|31.66|31.82|31.65|31.88|31.71|31.82|31.65|44
1735380300000|2024-12-28 10:05:00|31.81|31.64|31.81|31.64|31.82|31.65|31.77|31.6|51
1735380600000|2024-12-28 10:10:00|31.82|31.65|31.77|31.6|31.83|31.66|31.77|31.6|42
1735380900000|2024-12-28 10:15:00|31.76|31.59|31.74|31.57|31.78|31.61|31.73|31.56|61
1735381200000|2024-12-28 10:20:00|31.75|31.58|31.78|31.61|31.8|31.63|31.73|31.56|40
1735381500000|2024-12-28 10:25:00|31.79|31.62|31.79|31.62|31.84|31.67|31.78|31.61|32
1735381800000|2024-12-28 10:30:00|31.8|31.63|31.78|31.61|31.84|31.67|31.78|31.61|43
1735382100000|2024-12-28 10:35:00|31.79|31.62|31.79|31.62|31.81|31.64|31.76|31.59|37
1735382400000|2024-12-28 10:40:00|31.78|31.61|31.8|31.63|31.81|31.64|31.77|31.6|25
1735382700000|2024-12-28 10:45:00|31.79|31.62|31.83|31.66|31.84|31.67|31.79|31.62|27
1735383000000|2024-12-28 10:50:00|31.82|31.65|31.85|31.68|31.85|31.68|31.81|31.64|28
1735383300000|2024-12-28 10:55:00|31.84|31.67|31.81|31.64|31.85|31.68|31.78|31.61|34
1735383600000|2024-12-28 11:00:00|31.8|31.63|31.83|31.66|31.86|31.69|31.8|31.63|30
1735383900000|2024-12-28 11:05:00|31.82|31.65|31.82|31.65|31.84|31.67|31.8|31.63|67
1735384200000|2024-12-28 11:10:00|31.83|31.66|31.84|31.67|31.86|31.69|31.82|31.65|20
1735384500000|2024-12-28 11:15:00|31.85|31.68|31.87|31.7|31.89|31.72|31.85|31.68|25
1735384800000|2024-12-28 11:20:00|31.86|31.69|31.87|31.7|31.88|31.71|31.84|31.67|45
1735385100000|2024-12-28 11:25:00|31.88|31.71|31.91|31.74|31.91|31.74|31.86|31.69|24
1735385400000|2024-12-28 11:30:00|31.9|31.73|31.9|31.73|31.92|31.75|31.85|31.68|75
1735385700000|2024-12-28 11:35:00|31.91|31.74|31.91|31.74|31.92|31.75|31.87|31.7|55
1735386000000|2024-12-28 11:40:00|31.9|31.73|31.91|31.74|31.91|31.74|31.89|31.72|40
1735386300000|2024-12-28 11:45:00|31.9|31.73|31.88|31.71|31.92|31.75|31.85|31.68|39
1735386600000|2024-12-28 11:50:00|31.89|31.72|31.92|31.75|31.93|31.76|31.88|31.71|32
1735386900000|2024-12-28 11:55:00|31.91|31.74|31.92|31.75|31.95|31.78|31.91|31.74|38
1735387200000|2024-12-28 12:00:00|31.9|31.73|31.96|31.79|31.96|31.79|31.88|31.71|63
1735387500000|2024-12-28 12:05:00|31.97|31.8|31.97|31.8|32.01|31.84|31.97|31.8|59
1735387800000|2024-12-28 12:10:00|31.99|31.82|31.96|31.79|31.99|31.82|31.94|31.77|38
1735388100000|2024-12-28 12:15:00|31.97|31.8|31.94|31.77|31.97|31.8|31.92|31.75|36
1735388400000|2024-12-28 12:20:00|31.95|31.78|31.93|31.76|31.97|31.8|31.93|31.76|35
1735388700000|2024-12-28 12:25:00|31.92|31.75|31.89|31.72|31.94|31.77|31.88|31.71|41
1735389000000|2024-12-28 12:30:00|31.88|31.71|31.87|31.7|31.9|31.73|31.86|31.69|33
1735389300000|2024-12-28 12:35:00|31.88|31.71|31.89|31.72|31.89|31.72|31.85|31.68|45
1735389600000|2024-12-28 12:40:00|31.9|31.73|31.86|31.69|31.93|31.76|31.85|31.68|73
1735389900000|2024-12-28 12:45:00|31.87|31.7|31.83|31.66|31.88|31.71|31.83|31.66|39
1735390200000|2024-12-28 12:50:00|31.84|31.67|31.81|31.64|31.86|31.69|31.81|31.64|34
1735390500000|2024-12-28 12:55:00|31.8|31.63|31.82|31.65|31.84|31.67|31.79|31.62|53
1735390800000|2024-12-28 13:00:00|31.81|31.64|31.81|31.64|31.87|31.7|31.8|31.63|87
1735391100000|2024-12-28 13:05:00|31.8|31.63|31.9|31.73|31.92|31.75|31.8|31.63|53
1735391400000|2024-12-28 13:10:00|31.91|31.74|31.94|31.77|31.95|31.78|31.91|31.74|32
1735391700000|2024-12-28 13:15:00|31.95|31.78|31.94|31.77|31.96|31.79|31.9|31.73|34
1735392000000|2024-12-28 13:20:00|31.95|31.78|31.97|31.8|31.99|31.82|31.94|31.77|43
1735392300000|2024-12-28 13:25:00|31.96|31.79|31.95|31.78|31.97|31.8|31.92|31.75|40
1735392600000|2024-12-28 13:30:00|31.94|31.77|31.95|31.78|31.95|31.78|31.91|31.74|46
1735392900000|2024-12-28 13:35:00|31.96|31.79|31.95|31.78|31.98|31.81|31.94|31.77|38
1735393200000|2024-12-28 13:40:00|31.96|31.79|31.91|31.74|31.97|31.8|31.9|31.73|58
1735393500000|2024-12-28 13:45:00|31.89|31.72|31.85|31.68|31.9|31.73|31.82|31.65|69
1735393800000|2024-12-28 13:50:00|31.86|31.69|31.9|31.73|31.93|31.76|31.86|31.69|60
1735394100000|2024-12-28 13:55:00|31.91|31.74|31.94|31.77|31.97|31.8|31.9|31.73|76
1735394400000|2024-12-28 14:00:00|31.93|31.76|31.94|31.77|32|31.83|31.92|31.75|88
1735394700000|2024-12-28 14:05:00|31.95|31.78|31.96|31.79|31.99|31.82|31.94|31.77|64
1735395000000|2024-12-28 14:10:00|31.97|31.8|32.15|31.98|32.16|31.99|31.97|31.8|80
1735395300000|2024-12-28 14:15:00|32.16|31.99|32.22|32.05|32.34|32.17|32.15|31.98|128
1735395600000|2024-12-28 14:20:00|32.21|32.04|32.29|32.12|32.3|32.13|32.18|32.01|124
1735395900000|2024-12-28 14:25:00|32.28|32.11|32.11|31.94|32.28|32.11|32.11|31.94|115
1735396200000|2024-12-28 14:30:00|32.12|31.95|32.1|31.93|32.17|32|32.02|31.85|136
1735396500000|2024-12-28 14:35:00|32.11|31.94|32.03|31.86|32.12|31.95|32.03|31.86|131
1735396800000|2024-12-28 14:40:00|32.02|31.85|31.99|31.82|32.04|31.87|31.97|31.8|80
1735397100000|2024-12-28 14:45:00|32|31.83|31.96|31.79|32.05|31.88|31.94|31.77|98
1735397400000|2024-12-28 14:50:00|31.95|31.78|31.95|31.78|31.95|31.78|31.9|31.73|64
1735397700000|2024-12-28 14:55:00|31.96|31.79|31.98|31.81|31.99|31.82|31.93|31.76|88
1735398000000|2024-12-28 15:00:00|32.05|31.88|32.12|31.95|32.13|31.96|32.05|31.88|91
1735398300000|2024-12-28 15:05:00|32.11|31.94|32.17|32|32.17|32|32.09|31.92|63
1735398600000|2024-12-28 15:10:00|32.16|31.99|32.16|31.99|32.18|32.01|32.07|31.9|120
1735398900000|2024-12-28 15:15:00|32.17|32|32.14|31.97|32.21|32.04|32.1|31.93|102
1735399200000|2024-12-28 15:20:00|32.15|31.98|32.22|32.05|32.24|32.07|32.15|31.98|111
1735399500000|2024-12-28 15:25:00|32.21|32.04|32.18|32.01|32.23|32.06|32.17|32|87
1735399800000|2024-12-28 15:30:00|32.17|32|32.13|31.96|32.23|32.06|32.13|31.96|90
1735400100000|2024-12-28 15:35:00|32.14|31.97|32.14|31.97|32.18|32.01|32.13|31.96|69
1735400400000|2024-12-28 15:40:00|32.13|31.96|32.14|31.97|32.16|31.99|32.13|31.96|54
1735400700000|2024-12-28 15:45:00|32.15|31.98|32.05|31.88|32.15|31.98|32.03|31.86|68
1735401000000|2024-12-28 15:50:00|32.04|31.87|32.04|31.87|32.07|31.9|32.02|31.85|82
1735401300000|2024-12-28 15:55:00|32.05|31.88|32.02|31.85|32.05|31.88|31.99|31.82|70
1735401600000|2024-12-28 16:00:00|32.03|31.86|32.06|31.89|32.1|31.93|32.03|31.86|117
1735401900000|2024-12-28 16:05:00|32.07|31.9|32.08|31.91|32.1|31.93|32.03|31.86|84
1735402200000|2024-12-28 16:10:00|32.07|31.9|32.08|31.91|32.1|31.93|32.05|31.88|50
1735402500000|2024-12-28 16:15:00|32.06|31.89|32.22|32.05|32.23|32.06|32.06|31.89|62
1735402800000|2024-12-28 16:20:00|32.21|32.04|32.19|32.02|32.21|32.04|32.14|31.97|77
1735403100000|2024-12-28 16:25:00|32.2|32.03|32.19|32.02|32.22|32.05|32.16|31.99|56
1735403400000|2024-12-28 16:30:00|32.2|32.03|32.28|32.11|32.29|32.12|32.19|32.02|71
1735403700000|2024-12-28 16:35:00|32.27|32.1|32.29|32.12|32.3|32.13|32.24|32.07|81
1735404000000|2024-12-28 16:40:00|32.3|32.13|32.26|32.09|32.34|32.17|32.25|32.08|37
1735404300000|2024-12-28 16:45:00|32.27|32.1|32.29|32.12|32.3|32.13|32.25|32.08|79
1735404600000|2024-12-28 16:50:00|32.28|32.11|32.31|32.14|32.32|32.15|32.26|32.09|78
1735404900000|2024-12-28 16:55:00|32.3|32.13|32.33|32.16|32.35|32.18|32.3|32.13|60
1735405200000|2024-12-28 17:00:00|32.34|32.17|32.3|32.13|32.35|32.18|32.29|32.12|100
1735405500000|2024-12-28 17:05:00|32.31|32.14|32.44|32.27|32.45|32.28|32.3|32.13|74
1735405800000|2024-12-28 17:10:00|32.45|32.28|32.42|32.25|32.45|32.28|32.36|32.19|72
1735406100000|2024-12-28 17:15:00|32.41|32.24|32.41|32.24|32.43|32.26|32.4|32.23|61
1735406400000|2024-12-28 17:20:00|32.42|32.25|32.56|32.39|32.61|32.44|32.42|32.25|141
1735406700000|2024-12-28 17:25:00|32.57|32.4|32.52|32.35|32.58|32.41|32.51|32.34|88
1735407000000|2024-12-28 17:30:00|32.54|32.37|32.45|32.28|32.58|32.41|32.45|32.28|134
1735407300000|2024-12-28 17:35:00|32.44|32.27|32.44|32.27|32.48|32.31|32.42|32.25|53
1735407600000|2024-12-28 17:40:00|32.43|32.26|32.46|32.29|32.49|32.32|32.43|32.26|50
1735407900000|2024-12-28 17:45:00|32.45|32.28|32.46|32.29|32.49|32.32|32.45|32.28|54
1735408200000|2024-12-28 17:50:00|32.47|32.3|32.43|32.26|32.48|32.31|32.39|32.22|55
1735408500000|2024-12-28 17:55:00|32.44|32.27|32.44|32.27|32.46|32.29|32.43|32.26|23
1735408800000|2024-12-28 18:00:00|32.45|32.28|32.46|32.29|32.51|32.34|32.45|32.28|85
1735409100000|2024-12-28 18:05:00|32.45|32.28|32.42|32.25|32.46|32.29|32.39|32.22|60
1735409400000|2024-12-28 18:10:00|32.43|32.26|32.39|32.22|32.43|32.26|32.37|32.2|48
1735409700000|2024-12-28 18:15:00|32.4|32.23|32.34|32.17|32.41|32.24|32.34|32.17|60
1735410000000|2024-12-28 18:20:00|32.33|32.16|32.37|32.2|32.39|32.22|32.32|32.15|51
1735410300000|2024-12-28 18:25:00|32.38|32.21|32.39|32.22|32.42|32.25|32.37|32.2|35
1735410600000|2024-12-28 18:30:00|32.4|32.23|32.35|32.18|32.41|32.24|32.34|32.17|56
1735410900000|2024-12-28 18:35:00|32.34|32.17|32.31|32.14|32.35|32.18|32.28|32.11|62
1735411200000|2024-12-28 18:40:00|32.3|32.13|32.25|32.08|32.31|32.14|32.22|32.05|62
1735411500000|2024-12-28 18:45:00|32.27|32.1|32.28|32.11|32.3|32.13|32.25|32.08|39
1735411800000|2024-12-28 18:50:00|32.27|32.1|32.28|32.11|32.31|32.14|32.27|32.1|60
1735412100000|2024-12-28 18:55:00|32.3|32.13|32.28|32.11|32.3|32.13|32.27|32.1|15
1735412400000|2024-12-28 19:00:00|32.29|32.12|32.32|32.15|32.32|32.15|32.28|32.11|36
1735412700000|2024-12-28 19:05:00|32.34|32.17|32.34|32.17|32.37|32.2|32.32|32.15|27
1735413000000|2024-12-28 19:10:00|32.33|32.16|32.33|32.16|32.35|32.18|32.32|32.15|37
1735413300000|2024-12-28 19:15:00|32.34|32.17|32.33|32.16|32.36|32.19|32.3|32.13|45
1735413600000|2024-12-28 19:20:00|32.34|32.17|32.34|32.17|32.36|32.19|32.32|32.15|43
1735413900000|2024-12-28 19:25:00|32.35|32.18|32.39|32.22|32.4|32.23|32.35|32.18|23
1735414200000|2024-12-28 19:30:00|32.4|32.23|32.44|32.27|32.44|32.27|32.39|32.22|16
1735414500000|2024-12-28 19:35:00|32.45|32.28|32.42|32.25|32.47|32.3|32.41|32.24|34
1735414800000|2024-12-28 19:40:00|32.43|32.26|32.42|32.25|32.43|32.26|32.4|32.23|32
1735415100000|2024-12-28 19:45:00|32.41|32.24|32.41|32.24|32.42|32.25|32.38|32.21|35
1735415400000|2024-12-28 19:50:00|32.4|32.23|32.38|32.21|32.41|32.24|32.37|32.2|47
1735415700000|2024-12-28 19:55:00|32.39|32.22|32.4|32.23|32.4|32.23|32.39|32.22|10
1735416000000|2024-12-28 20:00:00|32.42|32.25|32.34|32.17|32.45|32.28|32.34|32.17|59
1735416300000|2024-12-28 20:05:00|32.35|32.18|32.37|32.2|32.38|32.21|32.32|32.15|43
1735416600000|2024-12-28 20:10:00|32.36|32.19|32.36|32.19|32.38|32.21|32.33|32.16|31
1735416900000|2024-12-28 20:15:00|32.35|32.18|32.38|32.21|32.39|32.22|32.34|32.17|44
1735417200000|2024-12-28 20:20:00|32.39|32.22|32.35|32.18|32.41|32.24|32.34|32.17|33
1735417500000|2024-12-28 20:25:00|32.34|32.17|32.34|32.17|32.37|32.2|32.34|32.17|11
1735417800000|2024-12-28 20:30:00|32.33|32.16|32.36|32.19|32.36|32.19|32.33|32.16|12
1735418100000|2024-12-28 20:35:00|32.37|32.2|32.37|32.2|32.37|32.2|32.35|32.18|35
1735418400000|2024-12-28 20:40:00|32.36|32.19|32.36|32.19|32.37|32.2|32.35|32.18|11
1735418700000|2024-12-28 20:45:00|32.37|32.2|32.39|32.22|32.4|32.23|32.37|32.2|33
1735419000000|2024-12-28 20:50:00|32.4|32.23|32.39|32.22|32.44|32.27|32.39|32.22|70
1735419300000|2024-12-28 20:55:00|32.4|32.23|32.42|32.25|32.42|32.25|32.39|32.22|27
1735419600000|2024-12-28 21:00:00|32.43|32.26|32.4|32.23|32.44|32.27|32.39|32.22|22
1735419900000|2024-12-28 21:05:00|32.41|32.24|32.36|32.19|32.42|32.25|32.36|32.19|30
1735420200000|2024-12-28 21:10:00|32.35|32.18|32.37|32.2|32.38|32.21|32.35|32.18|23
1735420500000|2024-12-28 21:15:00|32.38|32.21|32.37|32.2|32.39|32.22|32.37|32.2|26
1735420800000|2024-12-28 21:20:00|32.36|32.19|32.37|32.2|32.38|32.21|32.35|32.18|22
1735421100000|2024-12-28 21:25:00|32.38|32.21|32.35|32.18|32.38|32.21|32.35|32.18|10
1735421400000|2024-12-28 21:30:00|32.36|32.19|32.36|32.19|32.37|32.2|32.34|32.17|17
1735421700000|2024-12-28 21:35:00|32.35|32.18|32.41|32.24|32.42|32.25|32.35|32.18|13
1735422000000|2024-12-28 21:40:00|32.42|32.25|32.39|32.22|32.42|32.25|32.39|32.22|14
1735422300000|2024-12-28 21:45:00|32.4|32.23|32.45|32.28|32.47|32.3|32.39|32.22|48
1735422600000|2024-12-28 21:50:00|32.44|32.27|32.47|32.3|32.5|32.33|32.43|32.26|43
1735422900000|2024-12-28 21:55:00|32.46|32.29|32.49|32.32|32.5|32.33|32.46|32.29|16
1735423200000|2024-12-28 22:00:00|32.5|32.33|32.47|32.3|32.51|32.34|32.46|32.29|28
1735423500000|2024-12-28 22:05:00|32.46|32.29|32.47|32.3|32.48|32.31|32.45|32.28|22
1735423800000|2024-12-28 22:10:00|32.46|32.29|32.51|32.34|32.51|32.34|32.45|32.28|18
1735424100000|2024-12-28 22:15:00|32.52|32.35|32.51|32.34|32.53|32.36|32.49|32.32|30
1735424400000|2024-12-28 22:20:00|32.52|32.35|32.53|32.36|32.53|32.36|32.5|32.33|10
1735424700000|2024-12-28 22:25:00|32.54|32.37|32.55|32.38|32.58|32.41|32.54|32.37|19
1735425000000|2024-12-28 22:30:00|32.54|32.37|32.49|32.32|32.55|32.38|32.49|32.32|43
1735425300000|2024-12-28 22:35:00|32.47|32.3|32.5|32.33|32.51|32.34|32.47|32.3|12
1735425600000|2024-12-28 22:40:00|32.51|32.34|32.49|32.32|32.52|32.35|32.49|32.32|13
1735425900000|2024-12-28 22:45:00|32.48|32.31|32.7|32.53|32.76|32.59|32.48|32.31|77
1735426200000|2024-12-28 22:50:00|32.69|32.52|32.76|32.59|32.9|32.73|32.67|32.5|92
1735426500000|2024-12-28 22:55:00|32.75|32.58|32.68|32.51|32.75|32.58|32.64|32.47|68
1735426800000|2024-12-28 23:00:00|32.69|32.52|32.63|32.46|32.72|32.55|32.62|32.45|116
1735427100000|2024-12-28 23:05:00|32.62|32.45|32.64|32.47|32.68|32.51|32.55|32.38|103
1735427400000|2024-12-28 23:10:00|32.65|32.48|32.63|32.46|32.65|32.48|32.58|32.41|67
1735427700000|2024-12-28 23:15:00|32.62|32.45|32.58|32.41|32.63|32.46|32.58|32.41|49
1735428000000|2024-12-28 23:20:00|32.59|32.42|32.57|32.4|32.62|32.45|32.53|32.36|55
1735428300000|2024-12-28 23:25:00|32.56|32.39|32.61|32.44|32.62|32.45|32.55|32.38|46
1735428600000|2024-12-28 23:30:00|32.6|32.43|32.65|32.48|32.7|32.53|32.6|32.43|54
1735428900000|2024-12-28 23:35:00|32.66|32.49|32.59|32.42|32.67|32.5|32.58|32.41|45
1735429200000|2024-12-28 23:40:00|32.6|32.43|32.56|32.39|32.6|32.43|32.55|32.38|43
1735429500000|2024-12-28 23:45:00|32.55|32.38|32.6|32.43|32.61|32.44|32.55|32.38|42
1735429800000|2024-12-28 23:50:00|32.61|32.44|32.59|32.42|32.61|32.44|32.58|32.41|23
1735430100000|2024-12-28 23:55:00|32.58|32.41|32.6|32.43|32.63|32.46|32.58|32.41|37
1735430400000|2024-12-29 00:00:00|32.61|32.44|32.49|32.32|32.65|32.48|32.48|32.31|63
1735430700000|2024-12-29 00:05:00|32.5|32.33|32.52|32.35|32.55|32.38|32.46|32.29|77
1735431000000|2024-12-29 00:10:00|32.51|32.34|32.54|32.37|32.57|32.4|32.5|32.33|87
1735431300000|2024-12-29 00:15:00|32.53|32.36|32.52|32.35|32.57|32.4|32.5|32.33|60
1735431600000|2024-12-29 00:20:00|32.53|32.36|32.52|32.35|32.54|32.37|32.49|32.32|45
1735431900000|2024-12-29 00:25:00|32.51|32.34|32.47|32.3|32.54|32.37|32.47|32.3|40
1735432200000|2024-12-29 00:30:00|32.48|32.31|32.42|32.25|32.52|32.35|32.41|32.24|77
1735432500000|2024-12-29 00:35:00|32.43|32.26|32.45|32.28|32.47|32.3|32.41|32.24|81
1735432800000|2024-12-29 00:40:00|32.44|32.27|32.51|32.34|32.52|32.35|32.44|32.27|84
1735433100000|2024-12-29 00:45:00|32.5|32.33|32.46|32.29|32.51|32.34|32.43|32.26|56
1735433400000|2024-12-29 00:50:00|32.47|32.3|32.47|32.3|32.49|32.32|32.46|32.29|35
1735433700000|2024-12-29 00:55:00|32.46|32.29|32.5|32.33|32.52|32.35|32.45|32.28|55
1735434000000|2024-12-29 01:00:00|32.51|32.34|32.55|32.38|32.57|32.4|32.5|32.33|41
1735434300000|2024-12-29 01:05:00|32.54|32.37|32.45|32.28|32.54|32.37|32.45|32.28|43
1735434600000|2024-12-29 01:10:00|32.46|32.29|32.45|32.28|32.48|32.31|32.44|32.27|28
1735434900000|2024-12-29 01:15:00|32.46|32.29|32.38|32.21|32.48|32.31|32.38|32.21|45
1735435200000|2024-12-29 01:20:00|32.39|32.22|32.38|32.21|32.42|32.25|32.35|32.18|47
1735435500000|2024-12-29 01:25:00|32.37|32.2|32.41|32.24|32.42|32.25|32.37|32.2|23
1735435800000|2024-12-29 01:30:00|32.42|32.25|32.38|32.21|32.43|32.26|32.36|32.19|51
1735436100000|2024-12-29 01:35:00|32.4|32.23|32.37|32.2|32.41|32.24|32.36|32.19|29
1735436400000|2024-12-29 01:40:00|32.36|32.19|32.33|32.16|32.36|32.19|32.32|32.15|44
1735436700000|2024-12-29 01:45:00|32.34|32.17|32.29|32.12|32.34|32.17|32.27|32.1|80
1735437000000|2024-12-29 01:50:00|32.3|32.13|32.29|32.12|32.31|32.14|32.28|32.11|32
1735437300000|2024-12-29 01:55:00|32.3|32.13|32.3|32.13|32.31|32.14|32.27|32.1|31
1735437600000|2024-12-29 02:00:00|32.31|32.14|32.35|32.18|32.36|32.19|32.29|32.12|22
1735437900000|2024-12-29 02:05:00|32.36|32.19|32.37|32.2|32.37|32.2|32.33|32.16|26
1735438200000|2024-12-29 02:10:00|32.38|32.21|32.41|32.24|32.42|32.25|32.35|32.18|67
1735438500000|2024-12-29 02:15:00|32.42|32.25|32.41|32.24|32.42|32.25|32.36|32.19|46
1735438800000|2024-12-29 02:20:00|32.42|32.25|32.44|32.27|32.45|32.28|32.41|32.24|23
1735439100000|2024-12-29 02:25:00|32.43|32.26|32.45|32.28|32.46|32.29|32.43|32.26|25
1735439400000|2024-12-29 02:30:00|32.44|32.27|32.5|32.33|32.52|32.35|32.44|32.27|31
1735439700000|2024-12-29 02:35:00|32.51|32.34|32.45|32.28|32.51|32.34|32.44|32.27|63
1735440000000|2024-12-29 02:40:00|32.46|32.29|32.48|32.31|32.49|32.32|32.45|32.28|13
1735440300000|2024-12-29 02:45:00|32.49|32.32|32.51|32.34|32.52|32.35|32.48|32.31|27
1735440600000|2024-12-29 02:50:00|32.52|32.35|32.49|32.32|32.54|32.37|32.49|32.32|16
1735440900000|2024-12-29 02:55:00|32.48|32.31|32.5|32.33|32.51|32.34|32.48|32.31|41
1735441200000|2024-12-29 03:00:00|32.51|32.34|32.4|32.23|32.52|32.35|32.4|32.23|37
1735441500000|2024-12-29 03:05:00|32.41|32.24|32.44|32.27|32.45|32.28|32.4|32.23|30
1735441800000|2024-12-29 03:10:00|32.45|32.28|32.49|32.32|32.51|32.34|32.43|32.26|33
1735442100000|2024-12-29 03:15:00|32.5|32.33|32.53|32.36|32.55|32.38|32.5|32.33|46
1735442400000|2024-12-29 03:20:00|32.54|32.37|32.52|32.35|32.55|32.38|32.51|32.34|71
1735442700000|2024-12-29 03:25:00|32.53|32.36|32.63|32.46|32.68|32.51|32.53|32.36|48
1735443000000|2024-12-29 03:30:00|32.62|32.45|32.67|32.5|32.69|32.52|32.62|32.45|56
1735443300000|2024-12-29 03:35:00|32.66|32.49|32.71|32.54|32.73|32.56|32.66|32.49|32
1735443600000|2024-12-29 03:40:00|32.7|32.53|32.74|32.57|32.75|32.58|32.67|32.5|35
1735443900000|2024-12-29 03:45:00|32.75|32.58|32.78|32.61|32.79|32.62|32.68|32.51|59
1735444200000|2024-12-29 03:50:00|32.79|32.62|32.73|32.56|32.81|32.64|32.73|32.56|69
1735444500000|2024-12-29 03:55:00|32.72|32.55|32.72|32.55|32.74|32.57|32.68|32.51|43
1735444800000|2024-12-29 04:00:00|32.73|32.56|32.65|32.48|32.75|32.58|32.65|32.48|43
1735445100000|2024-12-29 04:05:00|32.66|32.49|32.64|32.47|32.67|32.5|32.63|32.46|33
1735445400000|2024-12-29 04:10:00|32.63|32.46|32.65|32.48|32.66|32.49|32.61|32.44|39
1735445700000|2024-12-29 04:15:00|32.64|32.47|32.62|32.45|32.68|32.51|32.61|32.44|73
1735446000000|2024-12-29 04:20:00|32.61|32.44|32.59|32.42|32.63|32.46|32.57|32.4|27
1735446300000|2024-12-29 04:25:00|32.6|32.43|32.62|32.45|32.62|32.45|32.57|32.4|55
1735446600000|2024-12-29 04:30:00|32.61|32.44|32.56|32.39|32.61|32.44|32.52|32.35|48
1735446900000|2024-12-29 04:35:00|32.57|32.4|32.57|32.4|32.6|32.43|32.56|32.39|33
1735447200000|2024-12-29 04:40:00|32.58|32.41|32.58|32.41|32.59|32.42|32.56|32.39|25
1735447500000|2024-12-29 04:45:00|32.57|32.4|32.61|32.44|32.61|32.44|32.55|32.38|21
1735447800000|2024-12-29 04:50:00|32.6|32.43|32.58|32.41|32.61|32.44|32.58|32.41|13
1735448100000|2024-12-29 04:55:00|32.57|32.4|32.57|32.4|32.58|32.41|32.56|32.39|17
1735448400000|2024-12-29 05:00:00|32.58|32.41|32.52|32.35|32.59|32.42|32.52|32.35|43
1735448700000|2024-12-29 05:05:00|32.51|32.34|32.54|32.37|32.54|32.37|32.48|32.31|26
1735449000000|2024-12-29 05:10:00|32.53|32.36|32.55|32.38|32.55|32.38|32.52|32.35|17
1735449300000|2024-12-29 05:15:00|32.54|32.37|32.59|32.42|32.6|32.43|32.53|32.36|30
1735449600000|2024-12-29 05:20:00|32.58|32.41|32.62|32.45|32.62|32.45|32.58|32.41|31
1735449900000|2024-12-29 05:25:00|32.61|32.44|32.63|32.46|32.65|32.48|32.61|32.44|17
1735450200000|2024-12-29 05:30:00|32.64|32.47|32.68|32.51|32.7|32.53|32.62|32.45|37
1735450500000|2024-12-29 05:35:00|32.69|32.52|32.74|32.57|32.77|32.6|32.68|32.51|73
1735450800000|2024-12-29 05:40:00|32.73|32.56|32.7|32.53|32.76|32.59|32.7|32.53|27
1735451100000|2024-12-29 05:45:00|32.69|32.52|32.72|32.55|32.72|32.55|32.67|32.5|35
1735451400000|2024-12-29 05:50:00|32.71|32.54|32.77|32.6|32.78|32.61|32.71|32.54|39
1735451700000|2024-12-29 05:55:00|32.78|32.61|32.76|32.59|32.78|32.61|32.75|32.58|19
1735452000000|2024-12-29 06:00:00|32.75|32.58|32.73|32.56|32.78|32.61|32.72|32.55|19
1735452300000|2024-12-29 06:05:00|32.74|32.57|32.72|32.55|32.75|32.58|32.7|32.53|57
1735452600000|2024-12-29 06:10:00|32.71|32.54|32.74|32.57|32.76|32.59|32.7|32.53|26
1735452900000|2024-12-29 06:15:00|32.73|32.56|32.72|32.55|32.74|32.57|32.7|32.53|26
1735453200000|2024-12-29 06:20:00|32.73|32.56|32.71|32.54|32.73|32.56|32.7|32.53|29
1735453500000|2024-12-29 06:25:00|32.7|32.53|32.74|32.57|32.75|32.58|32.69|32.52|29
1735453800000|2024-12-29 06:30:00|32.73|32.56|32.75|32.58|32.78|32.61|32.73|32.56|45
1735454100000|2024-12-29 06:35:00|32.74|32.57|32.73|32.56|32.77|32.6|32.73|32.56|44
1735454400000|2024-12-29 06:40:00|32.74|32.57|32.85|32.68|32.86|32.69|32.73|32.56|61
1735454700000|2024-12-29 06:45:00|32.87|32.7|32.82|32.65|32.89|32.72|32.81|32.64|60
1735455000000|2024-12-29 06:50:00|32.83|32.66|32.91|32.74|32.94|32.77|32.79|32.62|71
1735455300000|2024-12-29 06:55:00|32.9|32.73|32.91|32.74|32.94|32.77|32.9|32.73|40
1735455600000|2024-12-29 07:00:00|32.92|32.75|32.89|32.72|32.92|32.75|32.85|32.68|33
1735455900000|2024-12-29 07:05:00|32.9|32.73|32.92|32.75|32.99|32.82|32.9|32.73|32
1735456200000|2024-12-29 07:10:00|32.91|32.74|32.85|32.68|32.93|32.76|32.83|32.66|47
1735456500000|2024-12-29 07:15:00|32.84|32.67|32.84|32.67|32.87|32.7|32.82|32.65|51
1735456800000|2024-12-29 07:20:00|32.85|32.68|32.8|32.63|32.87|32.7|32.79|32.62|50
1735457100000|2024-12-29 07:25:00|32.81|32.64|32.84|32.67|32.85|32.68|32.81|32.64|48
1735457400000|2024-12-29 07:30:00|32.83|32.66|32.83|32.66|32.86|32.69|32.8|32.63|42
1735457700000|2024-12-29 07:35:00|32.82|32.65|32.86|32.69|32.88|32.71|32.82|32.65|37
1735458000000|2024-12-29 07:40:00|32.85|32.68|32.93|32.76|32.93|32.76|32.85|32.68|27
1735458300000|2024-12-29 07:45:00|32.92|32.75|32.95|32.78|32.98|32.81|32.92|32.75|58
1735458600000|2024-12-29 07:50:00|32.94|32.77|33.04|32.87|33.05|32.88|32.94|32.77|57
1735458900000|2024-12-29 07:55:00|33.05|32.88|33.1|32.93|33.13|32.96|33.03|32.86|42
1735459200000|2024-12-29 08:00:00|33.09|32.92|33|32.83|33.12|32.95|32.99|32.82|108
1735459500000|2024-12-29 08:05:00|33.01|32.84|32.97|32.8|33.03|32.86|32.96|32.79|82
1735459800000|2024-12-29 08:10:00|32.98|32.81|32.95|32.78|33.01|32.84|32.93|32.76|84
1735460100000|2024-12-29 08:15:00|32.94|32.77|32.95|32.78|32.96|32.79|32.88|32.71|92
1735460400000|2024-12-29 08:20:00|32.96|32.79|32.95|32.78|32.98|32.81|32.93|32.76|84
1735460700000|2024-12-29 08:25:00|32.94|32.77|32.92|32.75|32.96|32.79|32.9|32.73|49
1735461000000|2024-12-29 08:30:00|32.91|32.74|33.03|32.86|33.05|32.88|32.91|32.74|104
1735461300000|2024-12-29 08:35:00|33.02|32.85|32.96|32.79|33.03|32.86|32.94|32.77|79
1735461600000|2024-12-29 08:40:00|32.95|32.78|32.92|32.75|32.98|32.81|32.91|32.74|52
1735461900000|2024-12-29 08:45:00|32.91|32.74|32.88|32.71|32.92|32.75|32.85|32.68|43
1735462200000|2024-12-29 08:50:00|32.89|32.72|32.9|32.73|32.93|32.76|32.87|32.7|46
1735462500000|2024-12-29 08:55:00|32.89|32.72|32.87|32.7|32.89|32.72|32.86|32.69|21
1735462800000|2024-12-29 09:00:00|32.88|32.71|32.82|32.65|32.91|32.74|32.81|32.64|54
1735463100000|2024-12-29 09:05:00|32.83|32.66|32.83|32.66|32.85|32.68|32.81|32.64|32
1735463400000|2024-12-29 09:10:00|32.84|32.67|32.83|32.66|32.86|32.69|32.83|32.66|28
1735463700000|2024-12-29 09:15:00|32.84|32.67|32.79|32.62|32.84|32.67|32.78|32.61|26
1735464000000|2024-12-29 09:20:00|32.8|32.63|32.82|32.65|32.83|32.66|32.79|32.62|32
1735464300000|2024-12-29 09:25:00|32.83|32.66|32.88|32.71|32.9|32.73|32.82|32.65|54
1735464600000|2024-12-29 09:30:00|32.89|32.72|32.91|32.74|32.95|32.78|32.89|32.72|44
1735464900000|2024-12-29 09:35:00|32.9|32.73|32.86|32.69|32.92|32.75|32.85|32.68|31
1735465200000|2024-12-29 09:40:00|32.87|32.7|32.84|32.67|32.89|32.72|32.84|32.67|38
1735465500000|2024-12-29 09:45:00|32.85|32.68|32.87|32.7|32.87|32.7|32.81|32.64|42
1735465800000|2024-12-29 09:50:00|32.86|32.69|32.84|32.67|32.86|32.69|32.83|32.66|43
1735466100000|2024-12-29 09:55:00|32.83|32.66|32.79|32.62|32.86|32.69|32.79|32.62|35
1735466400000|2024-12-29 10:00:00|32.78|32.61|32.82|32.65|32.85|32.68|32.78|32.61|79
1735466700000|2024-12-29 10:05:00|32.81|32.64|32.83|32.66|32.87|32.7|32.81|32.64|68
1735467000000|2024-12-29 10:10:00|32.84|32.67|32.85|32.68|32.88|32.71|32.82|32.65|52
1735467300000|2024-12-29 10:15:00|32.86|32.69|32.87|32.7|32.87|32.7|32.84|32.67|46
1735467600000|2024-12-29 10:20:00|32.86|32.69|32.89|32.72|32.92|32.75|32.85|32.68|50
1735467900000|2024-12-29 10:25:00|32.9|32.73|32.87|32.7|32.91|32.74|32.85|32.68|22
1735468200000|2024-12-29 10:30:00|32.88|32.71|32.93|32.76|32.94|32.77|32.87|32.7|34
1735468500000|2024-12-29 10:35:00|32.92|32.75|32.93|32.76|32.94|32.77|32.89|32.72|30
1735468800000|2024-12-29 10:40:00|32.94|32.77|32.97|32.8|32.98|32.81|32.93|32.76|30
1735469100000|2024-12-29 10:45:00|32.98|32.81|32.94|32.77|32.99|32.82|32.94|32.77|20
1735469400000|2024-12-29 10:50:00|32.93|32.76|32.92|32.75|32.96|32.79|32.92|32.75|38
1735469700000|2024-12-29 10:55:00|32.93|32.76|32.9|32.73|32.93|32.76|32.88|32.71|54
1735470000000|2024-12-29 11:00:00|32.91|32.74|32.85|32.68|32.94|32.77|32.85|32.68|41
1735470300000|2024-12-29 11:05:00|32.86|32.69|32.87|32.7|32.88|32.71|32.85|32.68|36
1735470600000|2024-12-29 11:10:00|32.88|32.71|32.83|32.66|32.89|32.72|32.83|32.66|34
1735470900000|2024-12-29 11:15:00|32.84|32.67|32.86|32.69|32.86|32.69|32.82|32.65|55
1735471200000|2024-12-29 11:20:00|32.85|32.68|32.8|32.63|32.86|32.69|32.79|32.62|38
1735471500000|2024-12-29 11:25:00|32.79|32.62|32.81|32.64|32.81|32.64|32.76|32.59|31
1735471800000|2024-12-29 11:30:00|32.82|32.65|32.85|32.68|32.85|32.68|32.82|32.65|34
1735472100000|2024-12-29 11:35:00|32.84|32.67|32.87|32.7|32.88|32.71|32.84|32.67|16
1735472400000|2024-12-29 11:40:00|32.86|32.69|32.86|32.69|32.87|32.7|32.83|32.66|31
1735472700000|2024-12-29 11:45:00|32.85|32.68|32.83|32.66|32.86|32.69|32.83|32.66|28
1735473000000|2024-12-29 11:50:00|32.82|32.65|32.78|32.61|32.82|32.65|32.77|32.6|39
1735473300000|2024-12-29 11:55:00|32.77|32.6|32.73|32.56|32.77|32.6|32.7|32.53|30
1735473600000|2024-12-29 12:00:00|32.72|32.55|32.69|32.52|32.74|32.57|32.65|32.48|68
1735473900000|2024-12-29 12:05:00|32.72|32.55|32.76|32.59|32.76|32.59|32.71|32.54|53
1735474200000|2024-12-29 12:10:00|32.75|32.58|32.76|32.59|32.77|32.6|32.72|32.55|24
1735474500000|2024-12-29 12:15:00|32.77|32.6|32.79|32.62|32.8|32.63|32.76|32.59|47
1735474800000|2024-12-29 12:20:00|32.8|32.63|32.74|32.57|32.81|32.64|32.74|32.57|34
1735475100000|2024-12-29 12:25:00|32.73|32.56|32.68|32.51|32.75|32.58|32.67|32.5|38
1735475400000|2024-12-29 12:30:00|32.67|32.5|32.67|32.5|32.72|32.55|32.64|32.47|57
1735475700000|2024-12-29 12:35:00|32.66|32.49|32.61|32.44|32.67|32.5|32.61|32.44|56
1735476000000|2024-12-29 12:40:00|32.6|32.43|32.62|32.45|32.64|32.47|32.59|32.42|61
1735476300000|2024-12-29 12:45:00|32.63|32.46|32.67|32.5|32.68|32.51|32.61|32.44|77
1735476600000|2024-12-29 12:50:00|32.68|32.51|32.66|32.49|32.7|32.53|32.66|32.49|63
1735476900000|2024-12-29 12:55:00|32.65|32.48|32.65|32.48|32.67|32.5|32.64|32.47|39
1735477200000|2024-12-29 13:00:00|32.66|32.49|32.7|32.53|32.7|32.53|32.59|32.42|57
1735477500000|2024-12-29 13:05:00|32.69|32.52|32.68|32.51|32.74|32.57|32.66|32.49|72
1735477800000|2024-12-29 13:10:00|32.69|32.52|32.71|32.54|32.72|32.55|32.66|32.49|79
1735478100000|2024-12-29 13:15:00|32.72|32.55|32.8|32.63|32.81|32.64|32.71|32.54|63
1735478400000|2024-12-29 13:20:00|32.81|32.64|32.75|32.58|32.81|32.64|32.74|32.57|63
1735478700000|2024-12-29 13:25:00|32.74|32.57|32.63|32.46|32.74|32.57|32.62|32.45|34
1735479000000|2024-12-29 13:30:00|32.64|32.47|32.6|32.43|32.65|32.48|32.54|32.37|63
1735479300000|2024-12-29 13:35:00|32.61|32.44|32.66|32.49|32.67|32.5|32.6|32.43|88
1735479600000|2024-12-29 13:40:00|32.67|32.5|32.63|32.46|32.67|32.5|32.6|32.43|61
1735479900000|2024-12-29 13:45:00|32.64|32.47|32.67|32.5|32.7|32.53|32.62|32.45|56
1735480200000|2024-12-29 13:50:00|32.68|32.51|32.66|32.49|32.68|32.51|32.64|32.47|31
1735480500000|2024-12-29 13:55:00|32.67|32.5|32.63|32.46|32.67|32.5|32.61|32.44|42
1735480800000|2024-12-29 14:00:00|32.64|32.47|32.72|32.55|32.75|32.58|32.62|32.45|82
1735481100000|2024-12-29 14:05:00|32.71|32.54|32.67|32.5|32.76|32.59|32.66|32.49|85
1735481400000|2024-12-29 14:10:00|32.66|32.49|32.62|32.45|32.7|32.53|32.62|32.45|57
1735481700000|2024-12-29 14:15:00|32.63|32.46|32.43|32.26|32.63|32.46|32.4|32.23|120
1735482000000|2024-12-29 14:20:00|32.44|32.27|32.38|32.21|32.47|32.3|32.37|32.2|168
1735482300000|2024-12-29 14:25:00|32.39|32.22|32.37|32.2|32.41|32.24|32.32|32.15|133
1735482600000|2024-12-29 14:30:00|32.38|32.21|32.24|32.07|32.38|32.21|32.15|31.98|190
1735482900000|2024-12-29 14:35:00|32.23|32.06|32.18|32.01|32.28|32.11|32.16|31.99|157
1735483200000|2024-12-29 14:40:00|32.19|32.02|32.17|32|32.2|32.03|32.13|31.96|142
1735483500000|2024-12-29 14:45:00|32.15|31.98|32.19|32.02|32.21|32.04|32.08|31.91|116
1735483800000|2024-12-29 14:50:00|32.2|32.03|32.37|32.2|32.39|32.22|32.19|32.02|107
1735484100000|2024-12-29 14:55:00|32.36|32.19|32.29|32.12|32.37|32.2|32.29|32.12|100
1735484400000|2024-12-29 15:00:00|32.28|32.11|32.22|32.05|32.36|32.19|32.21|32.04|130
1735484700000|2024-12-29 15:05:00|32.21|32.04|32.17|32|32.26|32.09|32.17|32|105
1735485000000|2024-12-29 15:10:00|32.18|32.01|32.19|32.02|32.24|32.07|32.17|32|85
1735485300000|2024-12-29 15:15:00|32.18|32.01|32.23|32.06|32.26|32.09|32.18|32.01|75
1735485600000|2024-12-29 15:20:00|32.24|32.07|32.27|32.1|32.27|32.1|32.2|32.03|95
1735485900000|2024-12-29 15:25:00|32.28|32.11|32.26|32.09|32.28|32.11|32.23|32.06|99
1735486200000|2024-12-29 15:30:00|32.25|32.08|32.29|32.12|32.32|32.15|32.25|32.08|92
1735486500000|2024-12-29 15:35:00|32.28|32.11|32.25|32.08|32.28|32.11|32.25|32.08|62
1735486800000|2024-12-29 15:40:00|32.24|32.07|32.22|32.05|32.25|32.08|32.2|32.03|39
1735487100000|2024-12-29 15:45:00|32.23|32.06|32.22|32.05|32.23|32.06|32.14|31.97|59
1735487400000|2024-12-29 15:50:00|32.23|32.06|32.19|32.02|32.24|32.07|32.19|32.02|53
1735487700000|2024-12-29 15:55:00|32.18|32.01|32.11|31.94|32.21|32.04|32.1|31.93|64
1735488000000|2024-12-29 16:00:00|32.12|31.95|32.05|31.88|32.15|31.98|32.05|31.88|92
1735488300000|2024-12-29 16:05:00|32.06|31.89|32|31.83|32.06|31.89|31.96|31.79|90
1735488600000|2024-12-29 16:10:00|32.01|31.84|31.85|31.68|32.01|31.84|31.84|31.67|93
1735488900000|2024-12-29 16:15:00|31.84|31.67|31.74|31.57|31.88|31.71|31.72|31.55|155
1735489200000|2024-12-29 16:20:00|31.73|31.56|31.76|31.59|31.77|31.6|31.69|31.52|128
1735489500000|2024-12-29 16:25:00|31.75|31.58|31.77|31.6|31.8|31.63|31.72|31.55|117
1735489800000|2024-12-29 16:30:00|31.75|31.58|31.71|31.54|31.79|31.62|31.68|31.51|106
1735490100000|2024-12-29 16:35:00|31.7|31.53|31.68|31.51|31.73|31.56|31.67|31.5|129
1735490400000|2024-12-29 16:40:00|31.69|31.52|31.81|31.64|31.83|31.66|31.68|31.51|134
1735490700000|2024-12-29 16:45:00|31.82|31.65|31.75|31.58|31.86|31.69|31.74|31.57|92
1735491000000|2024-12-29 16:50:00|31.76|31.59|31.77|31.6|31.8|31.63|31.75|31.58|67
1735491300000|2024-12-29 16:55:00|31.78|31.61|31.76|31.59|31.78|31.61|31.74|31.57|31
1735491600000|2024-12-29 17:00:00|31.77|31.6|31.72|31.55|31.78|31.61|31.69|31.52|62
1735491900000|2024-12-29 17:05:00|31.73|31.56|31.87|31.7|31.88|31.71|31.68|31.51|71
1735492200000|2024-12-29 17:10:00|31.88|31.71|31.93|31.76|31.95|31.78|31.87|31.7|62
1735492500000|2024-12-29 17:15:00|31.94|31.77|31.88|31.71|31.95|31.78|31.84|31.67|83
1735492800000|2024-12-29 17:20:00|31.89|31.72|31.86|31.69|31.9|31.73|31.86|31.69|80
1735493100000|2024-12-29 17:25:00|31.85|31.68|31.79|31.62|31.86|31.69|31.76|31.59|67
1735493400000|2024-12-29 17:30:00|31.78|31.61|31.78|31.61|31.8|31.63|31.75|31.58|62
1735493700000|2024-12-29 17:35:00|31.79|31.62|31.77|31.6|31.8|31.63|31.73|31.56|61
1735494000000|2024-12-29 17:40:00|31.78|31.61|31.81|31.64|31.86|31.69|31.76|31.59|59
1735494300000|2024-12-29 17:45:00|31.8|31.63|31.77|31.6|31.83|31.66|31.74|31.57|76
1735494600000|2024-12-29 17:50:00|31.78|31.61|31.74|31.57|31.79|31.62|31.73|31.56|36
1735494900000|2024-12-29 17:55:00|31.75|31.58|31.78|31.61|31.79|31.62|31.74|31.57|30
1735495200000|2024-12-29 18:00:00|31.77|31.6|31.68|31.51|31.77|31.6|31.65|31.48|77
1735495500000|2024-12-29 18:05:00|31.69|31.52|31.72|31.55|31.76|31.59|31.67|31.5|60
1735495800000|2024-12-29 18:10:00|31.71|31.54|31.75|31.58|31.75|31.58|31.7|31.53|27
1735496100000|2024-12-29 18:15:00|31.74|31.57|31.81|31.64|31.81|31.64|31.72|31.55|54
1735496400000|2024-12-29 18:20:00|31.8|31.63|31.77|31.6|31.81|31.64|31.74|31.57|39
1735496700000|2024-12-29 18:25:00|31.78|31.61|31.68|31.51|31.78|31.61|31.68|31.51|43
1735497000000|2024-12-29 18:30:00|31.69|31.52|31.63|31.46|31.69|31.52|31.58|31.41|93
1735497300000|2024-12-29 18:35:00|31.62|31.45|31.72|31.55|31.72|31.55|31.62|31.45|56
1735497600000|2024-12-29 18:40:00|31.71|31.54|31.72|31.55|31.73|31.56|31.67|31.5|40
1735497900000|2024-12-29 18:45:00|31.71|31.54|31.76|31.59|31.78|31.61|31.69|31.52|47
1735498200000|2024-12-29 18:50:00|31.77|31.6|31.67|31.5|31.78|31.61|31.67|31.5|44
1735498500000|2024-12-29 18:55:00|31.66|31.49|31.68|31.51|31.68|31.51|31.66|31.49|21
1735498800000|2024-12-29 19:00:00|31.7|31.53|31.69|31.52|31.74|31.57|31.69|31.52|41
1735499100000|2024-12-29 19:05:00|31.7|31.53|31.72|31.55|31.76|31.59|31.7|31.53|20
1735499400000|2024-12-29 19:10:00|31.71|31.54|31.7|31.53|31.72|31.55|31.7|31.53|8
1735499700000|2024-12-29 19:15:00|31.69|31.52|31.74|31.57|31.74|31.57|31.69|31.52|16
1735500000000|2024-12-29 19:20:00|31.75|31.58|31.78|31.61|31.82|31.65|31.75|31.58|36
1735500300000|2024-12-29 19:25:00|31.8|31.63|31.77|31.6|31.81|31.64|31.76|31.59|34
1735500600000|2024-12-29 19:30:00|31.78|31.61|31.74|31.57|31.78|31.61|31.74|31.57|23
1735500900000|2024-12-29 19:35:00|31.75|31.58|31.71|31.54|31.75|31.58|31.71|31.54|81
1735501200000|2024-12-29 19:40:00|31.7|31.53|31.71|31.54|31.74|31.57|31.69|31.52|40
1735501500000|2024-12-29 19:45:00|31.7|31.53|31.76|31.59|31.77|31.6|31.7|31.53|42
1735501800000|2024-12-29 19:50:00|31.75|31.58|31.76|31.59|31.78|31.61|31.74|31.57|24
1735502100000|2024-12-29 19:55:00|31.77|31.6|31.76|31.59|31.78|31.61|31.76|31.59|28
1735502400000|2024-12-29 20:00:00|31.75|31.58|31.67|31.5|31.77|31.6|31.66|31.49|48
1735502700000|2024-12-29 20:05:00|31.68|31.51|31.62|31.45|31.7|31.53|31.59|31.42|58
1735503000000|2024-12-29 20:10:00|31.61|31.44|31.68|31.51|31.69|31.52|31.61|31.44|45
1735503300000|2024-12-29 20:15:00|31.67|31.5|31.6|31.43|31.68|31.51|31.57|31.4|62
1735503600000|2024-12-29 20:20:00|31.61|31.44|31.57|31.4|31.62|31.45|31.49|31.32|96
1735503900000|2024-12-29 20:25:00|31.56|31.39|31.58|31.41|31.58|31.41|31.53|31.36|39
1735504200000|2024-12-29 20:30:00|31.57|31.4|31.59|31.22|31.64|31.41|31.51|31.22|54
1735504500000|2024-12-29 20:35:00|31.6|31.23|31.64|31.27|31.65|31.28|31.58|31.21|87
1735504800000|2024-12-29 20:40:00|31.65|31.28|31.73|31.36|31.74|31.37|31.64|31.27|49
1735505100000|2024-12-29 20:45:00|31.74|31.37|31.76|31.39|31.8|31.43|31.74|31.37|38
1735505400000|2024-12-29 20:50:00|31.77|31.4|31.78|31.41|31.79|31.42|31.74|31.37|63
1735505700000|2024-12-29 20:55:00|31.77|31.4|31.87|31.5|31.89|31.52|31.77|31.4|24
1735506000000|2024-12-29 21:00:00|31.86|31.49|31.95|31.58|31.96|31.59|31.82|31.45|60
1735506300000|2024-12-29 21:05:00|31.94|31.57|31.89|31.52|31.94|31.57|31.88|31.51|39
1735506600000|2024-12-29 21:10:00|31.88|31.51|31.78|31.41|31.9|31.53|31.71|31.34|67
1735506900000|2024-12-29 21:15:00|31.79|31.42|31.82|31.45|31.82|31.45|31.76|31.39|30
1735507200000|2024-12-29 21:20:00|31.81|31.44|31.75|31.38|31.82|31.45|31.74|31.37|39
1735507500000|2024-12-29 21:25:00|31.76|31.39|31.79|31.42|31.83|31.46|31.76|31.39|27
1735507800000|2024-12-29 21:30:00|31.78|31.41|31.81|31.44|31.84|31.47|31.78|31.41|35
1735508100000|2024-12-29 21:35:00|31.8|31.43|31.75|31.38|31.8|31.43|31.75|31.38|22
1735508400000|2024-12-29 21:40:00|31.74|31.37|31.74|31.37|31.75|31.38|31.74|31.37|3
1735508700000|2024-12-29 21:45:00|31.73|31.36|31.63|31.26|31.73|31.36|31.62|31.25|88
1735509000000|2024-12-29 21:50:00|31.62|31.25|31.62|31.25|31.64|31.27|31.56|31.19|61
1735509300000|2024-12-29 21:55:00|31.63|31.26|31.72|31.35|31.72|31.35|31.62|31.25|46
1735509600000|2024-12-29 22:00:00|31.71|31.34|31.66|31.29|31.74|31.37|31.65|31.28|62
1735509900000|2024-12-29 22:05:00|31.65|31.28|31.58|31.21|31.69|31.32|31.58|31.21|83
1735510200000|2024-12-29 22:10:00|31.57|31.2|31.53|31.16|31.6|31.23|31.47|31.1|161
1735510500000|2024-12-29 22:15:00|31.54|31.17|31.48|31.11|31.54|31.17|31.45|31.08|78
1735510800000|2024-12-29 22:20:00|31.47|31.1|31.45|31.08|31.48|31.11|31.43|31.06|23
1735511100000|2024-12-29 22:25:00|31.46|31.09|31.6|31.23|31.6|31.23|31.45|31.08|50
1735511400000|2024-12-29 22:30:00|31.59|31.22|31.71|31.34|31.73|31.36|31.58|31.21|41
1735511700000|2024-12-29 22:35:00|31.7|31.33|31.66|31.29|31.7|31.33|31.63|31.26|63
1735512000000|2024-12-29 22:40:00|31.69|31.32|31.76|31.39|31.79|31.42|31.66|31.29|50
1735512300000|2024-12-29 22:45:00|31.77|31.4|31.77|31.4|31.78|31.41|31.71|31.34|42
1735512600000|2024-12-29 22:50:00|31.78|31.41|31.62|31.25|31.78|31.41|31.59|31.22|65
1735512900000|2024-12-29 22:55:00|31.61|31.24|31.63|31.26|31.64|31.27|31.54|31.17|81
1735513200000|2024-12-29 23:00:00|31.64|31.27|31.52|31.35|31.7|31.4|31.49|31.24|135
1735513500000|2024-12-29 23:05:00|31.51|31.34|31.46|31.29|31.55|31.38|31.46|31.29|101
1735513800000|2024-12-29 23:10:00|31.45|31.28|31.41|31.24|31.53|31.36|31.39|31.22|116
1735514100000|2024-12-29 23:15:00|31.42|31.25|31.44|31.27|31.49|31.32|31.41|31.24|94
1735514400000|2024-12-29 23:20:00|31.43|31.26|31.44|31.27|31.52|31.35|31.4|31.23|66
1735514700000|2024-12-29 23:25:00|31.43|31.26|31.55|31.38|31.56|31.39|31.43|31.26|56
1735515000000|2024-12-29 23:30:00|31.54|31.37|31.58|31.41|31.59|31.42|31.54|31.37|79
1735515300000|2024-12-29 23:35:00|31.61|31.44|31.63|31.46|31.65|31.48|31.56|31.39|59
1735515600000|2024-12-29 23:40:00|31.64|31.47|31.62|31.45|31.64|31.47|31.58|31.41|40
1735515900000|2024-12-29 23:45:00|31.61|31.44|31.68|31.51|31.69|31.52|31.61|31.44|54
1735516200000|2024-12-29 23:50:00|31.69|31.52|31.65|31.48|31.69|31.52|31.64|31.47|41
1735516500000|2024-12-29 23:55:00|31.64|31.47|31.58|31.41|31.64|31.47|31.57|31.4|37
1735516800000|2024-12-30 00:00:00|31.57|31.4|31.55|31.38|31.58|31.41|31.46|31.29|72
1735517100000|2024-12-30 00:05:00|31.56|31.39|31.64|31.47|31.64|31.47|31.54|31.37|61
1735517400000|2024-12-30 00:10:00|31.63|31.46|31.68|31.51|31.69|31.52|31.6|31.43|68
1735517700000|2024-12-30 00:15:00|31.69|31.52|31.76|31.59|31.83|31.66|31.66|31.49|120
1735518000000|2024-12-30 00:20:00|31.75|31.58|31.72|31.55|31.76|31.59|31.69|31.52|75
1735518300000|2024-12-30 00:25:00|31.73|31.56|31.69|31.52|31.78|31.61|31.69|31.52|58
1735518600000|2024-12-30 00:30:00|31.68|31.51|31.64|31.47|31.69|31.52|31.59|31.42|79
1735518900000|2024-12-30 00:35:00|31.63|31.46|31.59|31.42|31.65|31.48|31.53|31.36|84
1735519200000|2024-12-30 00:40:00|31.62|31.45|31.61|31.44|31.63|31.46|31.57|31.4|53
1735519500000|2024-12-30 00:45:00|31.62|31.45|31.69|31.52|31.69|31.52|31.62|31.45|66
1735519800000|2024-12-30 00:50:00|31.7|31.53|31.76|31.59|31.86|31.69|31.67|31.5|109
1735520100000|2024-12-30 00:55:00|31.75|31.58|31.73|31.56|31.78|31.61|31.71|31.54|49
1735520400000|2024-12-30 01:00:00|31.74|31.57|31.75|31.58|31.89|31.72|31.73|31.56|88
1735520700000|2024-12-30 01:05:00|31.76|31.59|31.8|31.63|31.89|31.72|31.72|31.55|137
1735521000000|2024-12-30 01:10:00|31.79|31.62|31.69|31.52|31.83|31.66|31.67|31.5|69
1735521300000|2024-12-30 01:15:00|31.68|31.51|31.96|31.79|31.97|31.8|31.68|31.51|130
1735521600000|2024-12-30 01:20:00|31.97|31.8|31.97|31.8|32.05|31.88|31.9|31.73|175
1735521900000|2024-12-30 01:25:00|31.96|31.79|32.11|31.94|32.12|31.95|31.92|31.75|184
1735522200000|2024-12-30 01:30:00|32.12|31.95|32.24|32.07|32.25|32.08|32.05|31.88|190
1735522500000|2024-12-30 01:35:00|32.25|32.08|32.28|32.11|32.43|32.26|32.23|32.06|228
1735522800000|2024-12-30 01:40:00|32.27|32.1|32.13|31.96|32.31|32.14|32.09|31.92|216
1735523100000|2024-12-30 01:45:00|32.12|31.95|32.06|31.89|32.12|31.95|31.97|31.8|235
1735523400000|2024-12-30 01:50:00|32.07|31.9|32.25|32.08|32.28|32.11|32.06|31.89|157
1735523700000|2024-12-30 01:55:00|32.24|32.07|32.27|32.1|32.3|32.13|32.18|32.01|135
1735524000000|2024-12-30 02:00:00|32.28|32.11|32.15|31.98|32.32|32.15|32.13|31.96|171
1735524300000|2024-12-30 02:05:00|32.14|31.97|32.11|31.94|32.2|32.03|32.09|31.92|140
1735524600000|2024-12-30 02:10:00|32.12|31.95|31.96|31.79|32.12|31.95|31.95|31.78|123
1735524900000|2024-12-30 02:15:00|31.97|31.8|31.93|31.76|32.04|31.87|31.92|31.75|128
1735525200000|2024-12-30 02:20:00|31.95|31.78|31.94|31.77|31.98|31.81|31.9|31.73|124
1735525500000|2024-12-30 02:25:00|31.93|31.76|31.94|31.77|31.96|31.79|31.89|31.72|97
1735525800000|2024-12-30 02:30:00|31.97|31.8|31.86|31.69|32|31.83|31.84|31.67|105
1735526100000|2024-12-30 02:35:00|31.87|31.7|31.98|31.81|32|31.83|31.84|31.67|111
1735526400000|2024-12-30 02:40:00|31.99|31.82|32.02|31.85|32.04|31.87|31.95|31.78|86
1735526700000|2024-12-30 02:45:00|32.03|31.86|32.15|31.98|32.15|31.98|32.03|31.86|48
1735527000000|2024-12-30 02:50:00|32.14|31.97|32.13|31.96|32.14|31.97|32.06|31.89|63
1735527300000|2024-12-30 02:55:00|32.12|31.95|32.2|32.03|32.23|32.06|32.11|31.94|71
1735527600000|2024-12-30 03:00:00|32.19|32.02|32.24|32.07|32.25|32.08|32.11|31.94|103
1735527900000|2024-12-30 03:05:00|32.25|32.08|32.26|32.09|32.34|32.17|32.21|32.04|89
1735528200000|2024-12-30 03:10:00|32.27|32.1|32.23|32.06|32.27|32.1|32.22|32.05|49
1735528500000|2024-12-30 03:15:00|32.22|32.05|32.19|32.02|32.24|32.07|32.18|32.01|81
1735528800000|2024-12-30 03:20:00|32.18|32.01|32.1|31.93|32.23|32.06|32.04|31.87|78
1735529100000|2024-12-30 03:25:00|32.11|31.94|32.08|31.91|32.14|31.97|32.08|31.91|93
1735529400000|2024-12-30 03:30:00|32.09|31.92|32.06|31.89|32.11|31.94|32.01|31.84|90
1735529700000|2024-12-30 03:35:00|32.07|31.9|32.01|31.84|32.07|31.9|31.99|31.82|92
1735530000000|2024-12-30 03:40:00|32.02|31.85|32|31.83|32.06|31.89|31.99|31.82|43
1735530300000|2024-12-30 03:45:00|32.01|31.84|32.04|31.87|32.06|31.89|31.99|31.82|44
1735530600000|2024-12-30 03:50:00|32.05|31.88|32.02|31.85|32.05|31.88|32.01|31.84|22
1735530900000|2024-12-30 03:55:00|32.01|31.84|32.03|31.86|32.05|31.88|31.97|31.8|17
1735531200000|2024-12-30 04:00:00|32.04|31.87|32.11|31.94|32.14|31.97|32.03|31.86|52
1735531500000|2024-12-30 04:05:00|32.12|31.95|32.2|32.03|32.24|32.07|32.09|31.92|61
1735531800000|2024-12-30 04:10:00|32.21|32.04|32.15|31.98|32.26|32.09|32.13|31.96|70
1735532100000|2024-12-30 04:15:00|32.14|31.97|32.15|31.98|32.15|31.98|32.11|31.94|66
1735532400000|2024-12-30 04:20:00|32.13|31.96|32.09|31.92|32.14|31.97|32.09|31.92|33
1735532700000|2024-12-30 04:25:00|32.08|31.91|32.04|31.87|32.09|31.92|31.99|31.82|67
1735533000000|2024-12-30 04:30:00|32.03|31.86|32.04|31.87|32.05|31.88|31.99|31.82|69
1735533300000|2024-12-30 04:35:00|32.05|31.88|32.06|31.89|32.08|31.91|32|31.83|74
1735533600000|2024-12-30 04:40:00|32.05|31.88|32.01|31.84|32.07|31.9|32|31.83|67
1735533900000|2024-12-30 04:45:00|32.02|31.85|31.94|31.77|32.05|31.88|31.93|31.76|75
1735534200000|2024-12-30 04:50:00|31.95|31.78|31.84|31.67|31.96|31.79|31.82|31.65|79
1735534500000|2024-12-30 04:55:00|31.85|31.68|31.78|31.61|31.87|31.7|31.78|31.61|71
1735534800000|2024-12-30 05:00:00|31.77|31.6|31.83|31.66|31.83|31.66|31.72|31.55|91
1735535100000|2024-12-30 05:05:00|31.82|31.65|31.88|31.71|31.88|31.71|31.82|31.65|71
1735535400000|2024-12-30 05:10:00|31.87|31.7|31.9|31.73|31.92|31.75|31.86|31.69|72
1735535700000|2024-12-30 05:15:00|31.89|31.72|31.82|31.65|31.96|31.79|31.81|31.64|83
1735536000000|2024-12-30 05:20:00|31.83|31.66|31.75|31.58|31.88|31.71|31.74|31.57|79
1735536300000|2024-12-30 05:25:00|31.74|31.57|31.76|31.59|31.79|31.62|31.74|31.57|47
1735536600000|2024-12-30 05:30:00|31.75|31.58|31.74|31.57|31.83|31.66|31.73|31.56|77
1735536900000|2024-12-30 05:35:00|31.73|31.56|31.69|31.52|31.78|31.61|31.65|31.48|88
1735537200000|2024-12-30 05:40:00|31.68|31.51|31.79|31.62|31.81|31.64|31.68|31.51|56
1735537500000|2024-12-30 05:45:00|31.8|31.63|31.81|31.64|31.87|31.7|31.8|31.63|48
1735537800000|2024-12-30 05:50:00|31.82|31.65|31.86|31.69|31.9|31.73|31.82|31.65|43
1735538100000|2024-12-30 05:55:00|31.85|31.68|31.85|31.68|31.86|31.69|31.79|31.62|43
1735538400000|2024-12-30 06:00:00|31.84|31.67|31.93|31.76|31.93|31.76|31.84|31.67|68
1735538700000|2024-12-30 06:05:00|31.92|31.75|31.9|31.73|31.95|31.78|31.87|31.7|51
1735539000000|2024-12-30 06:10:00|31.91|31.74|32.03|31.86|32.04|31.87|31.9|31.73|46
1735539300000|2024-12-30 06:15:00|32.04|31.87|32.11|31.94|32.17|32|32.04|31.87|91
1735539600000|2024-12-30 06:20:00|32.1|31.93|32.25|32.08|32.31|32.14|32.1|31.93|88
1735539900000|2024-12-30 06:25:00|32.24|32.07|32.16|31.99|32.25|32.08|32.15|31.98|79
1735540200000|2024-12-30 06:30:00|32.15|31.98|32.14|31.97|32.23|32.06|32.13|31.96|62
1735540500000|2024-12-30 06:35:00|32.15|31.98|32.16|31.99|32.22|32.05|32.15|31.98|42
1735540800000|2024-12-30 06:40:00|32.15|31.98|32.19|32.02|32.2|32.03|32.14|31.97|42
1735541100000|2024-12-30 06:45:00|32.2|32.03|32.17|32|32.22|32.05|32.14|31.97|80
1735541400000|2024-12-30 06:50:00|32.18|32.01|32.17|32|32.22|32.05|32.16|31.99|78
1735541700000|2024-12-30 06:55:00|32.16|31.99|32.2|32.03|32.2|32.03|32.16|31.99|55
1735542000000|2024-12-30 07:00:00|32.22|32.05|32.17|32|32.25|32.08|32.14|31.97|99
1735542300000|2024-12-30 07:05:00|32.18|32.01|32.1|31.93|32.21|32.04|32.09|31.92|96
1735542600000|2024-12-30 07:10:00|32.08|31.91|32.11|31.94|32.14|31.97|32.06|31.89|83
1735542900000|2024-12-30 07:15:00|32.1|31.93|32.13|31.96|32.17|32|32.09|31.92|90
1735543200000|2024-12-30 07:20:00|32.12|31.95|32.06|31.89|32.14|31.97|32.06|31.89|45
1735543500000|2024-12-30 07:25:00|32.04|31.87|32.01|31.84|32.07|31.9|31.97|31.8|70
1735543800000|2024-12-30 07:30:00|32.02|31.85|31.87|31.7|32.02|31.85|31.87|31.7|106
1735544100000|2024-12-30 07:35:00|31.88|31.71|31.94|31.77|31.98|31.81|31.86|31.69|80
1735544400000|2024-12-30 07:40:00|31.95|31.78|32.01|31.84|32.05|31.88|31.95|31.78|75
1735544700000|2024-12-30 07:45:00|32.02|31.85|31.99|31.82|32.07|31.9|31.98|31.81|67
1735545000000|2024-12-30 07:50:00|32|31.83|32.05|31.88|32.05|31.88|31.97|31.8|50
1735545300000|2024-12-30 07:55:00|32.03|31.86|32.12|31.95|32.13|31.96|32.01|31.84|52
1735545600000|2024-12-30 08:00:00|32.11|31.94|32.26|32.09|32.34|32.17|32.11|31.94|119
1735545900000|2024-12-30 08:05:00|32.25|32.08|32.26|32.09|32.28|32.11|32.23|32.06|103
1735546200000|2024-12-30 08:10:00|32.27|32.1|32.25|32.08|32.28|32.11|32.21|32.04|55
1735546500000|2024-12-30 08:15:00|32.24|32.07|32.23|32.06|32.25|32.08|32.19|32.02|101
1735546800000|2024-12-30 08:20:00|32.22|32.05|32.21|32.04|32.25|32.08|32.18|32.01|63
1735547100000|2024-12-30 08:25:00|32.22|32.05|32.16|31.99|32.23|32.06|32.16|31.99|82
1735547400000|2024-12-30 08:30:00|32.17|32|32.06|31.89|32.17|32|32.02|31.85|88
1735547700000|2024-12-30 08:35:00|32.07|31.9|32.2|32.03|32.24|32.07|32.06|31.89|128
1735548000000|2024-12-30 08:40:00|32.19|32.02|32.12|31.95|32.2|32.03|32.11|31.94|81
1735548300000|2024-12-30 08:45:00|32.11|31.94|32.15|31.98|32.21|32.04|32.11|31.94|101
1735548600000|2024-12-30 08:50:00|32.14|31.97|32.19|32.02|32.19|32.02|32.14|31.97|48
1735548900000|2024-12-30 08:55:00|32.2|32.03|32.19|32.02|32.24|32.07|32.17|32|32
1735549200000|2024-12-30 09:00:00|32.2|32.03|32.22|32.05|32.25|32.08|32.11|31.94|68
1735549500000|2024-12-30 09:05:00|32.23|32.06|32.13|31.96|32.23|32.06|32.12|31.95|80
1735549800000|2024-12-30 09:10:00|32.11|31.94|32.16|31.99|32.16|31.99|32.1|31.93|64
1735550100000|2024-12-30 09:15:00|32.17|32|32.13|31.96|32.27|32.1|32.13|31.96|141
1735550400000|2024-12-30 09:20:00|32.14|31.97|32.14|31.97|32.17|32|32.11|31.94|71
1735550700000|2024-12-30 09:25:00|32.13|31.96|32.25|32.08|32.3|32.13|32.13|31.96|96
1735551000000|2024-12-30 09:30:00|32.26|32.09|32.27|32.1|32.32|32.15|32.21|32.04|74
1735551300000|2024-12-30 09:35:00|32.26|32.09|32.34|32.17|32.36|32.19|32.25|32.08|82
1735551600000|2024-12-30 09:40:00|32.33|32.16|32.3|32.13|32.35|32.18|32.26|32.09|82
1735551900000|2024-12-30 09:45:00|32.31|32.14|32.26|32.09|32.33|32.16|32.23|32.06|91
1735552200000|2024-12-30 09:50:00|32.25|32.08|32.23|32.06|32.27|32.1|32.22|32.05|56
1735552500000|2024-12-30 09:55:00|32.24|32.07|32.24|32.07|32.27|32.1|32.21|32.04|29
1735552800000|2024-12-30 10:00:00|32.25|32.08|32.22|32.05|32.29|32.12|32.19|32.02|71
1735553100000|2024-12-30 10:05:00|32.23|32.06|32.21|32.04|32.28|32.11|32.19|32.02|92
1735553400000|2024-12-30 10:10:00|32.22|32.05|32.21|32.04|32.27|32.1|32.2|32.03|85
1735553700000|2024-12-30 10:15:00|32.2|32.03|32.15|31.98|32.22|32.05|32.13|31.96|65
1735554000000|2024-12-30 10:20:00|32.16|31.99|32.17|32|32.2|32.03|32.14|31.97|40
1735554300000|2024-12-30 10:25:00|32.16|31.99|32.22|32.05|32.22|32.05|32.15|31.98|41
1735554600000|2024-12-30 10:30:00|32.21|32.04|32.1|31.93|32.23|32.06|32.09|31.92|68
1735554900000|2024-12-30 10:35:00|32.09|31.92|32.08|31.91|32.12|31.95|32.06|31.89|58
1735555200000|2024-12-30 10:40:00|32.09|31.92|32.13|31.96|32.14|31.97|32.08|31.91|51
1735555500000|2024-12-30 10:45:00|32.14|31.97|32.14|31.97|32.17|32|32.13|31.96|59
1735555800000|2024-12-30 10:50:00|32.15|31.98|32.06|31.89|32.15|31.98|32.01|31.84|65
1735556100000|2024-12-30 10:55:00|32.07|31.9|32.05|31.88|32.09|31.92|32.05|31.88|29
1735556400000|2024-12-30 11:00:00|32.06|31.89|31.96|31.79|32.12|31.95|31.94|31.77|71
1735556700000|2024-12-30 11:05:00|31.95|31.78|31.95|31.78|31.99|31.82|31.92|31.75|85
1735557000000|2024-12-30 11:10:00|31.94|31.77|31.97|31.8|32.02|31.85|31.94|31.77|48
1735557300000|2024-12-30 11:15:00|31.98|31.81|31.96|31.79|32.01|31.84|31.92|31.75|95
1735557600000|2024-12-30 11:20:00|32.01|31.84|32.09|31.92|32.1|31.93|32.01|31.84|89
1735557900000|2024-12-30 11:25:00|32.1|31.93|32.23|32.06|32.25|32.08|32.1|31.93|82
1735558200000|2024-12-30 11:30:00|32.22|32.05|32.23|32.06|32.28|32.11|32.2|32.03|67
1735558500000|2024-12-30 11:35:00|32.22|32.05|32.23|32.06|32.25|32.08|32.2|32.03|64
1735558800000|2024-12-30 11:40:00|32.22|32.05|32.21|32.04|32.25|32.08|32.2|32.03|60
1735559100000|2024-12-30 11:45:00|32.22|32.05|32.19|32.02|32.23|32.06|32.17|32|80
1735559400000|2024-12-30 11:50:00|32.18|32.01|32.18|32.01|32.22|32.05|32.17|32|81
1735559700000|2024-12-30 11:55:00|32.19|32.02|32.17|32|32.23|32.06|32.17|32|91
1735560000000|2024-12-30 12:00:00|32.16|31.99|32.24|32.07|32.28|32.11|32.16|31.99|144
1735560300000|2024-12-30 12:05:00|32.23|32.06|32.23|32.06|32.28|32.11|32.2|32.03|115
1735560600000|2024-12-30 12:10:00|32.22|32.05|32.24|32.07|32.25|32.08|32.19|32.02|118
1735560900000|2024-12-30 12:15:00|32.23|32.06|32.28|32.11|32.28|32.11|32.2|32.03|99
1735561200000|2024-12-30 12:20:00|32.31|32.14|32.34|32.17|32.34|32.17|32.29|32.12|39
1735561500000|2024-12-30 12:25:00|32.32|32.15|32.31|32.14|32.4|32.23|32.3|32.13|81
1735561800000|2024-12-30 12:30:00|32.3|32.13|32.23|32.06|32.32|32.15|32.21|32.04|96
1735562100000|2024-12-30 12:35:00|32.22|32.05|32.21|32.04|32.23|32.06|32.14|31.97|84
1735562400000|2024-12-30 12:40:00|32.22|32.05|32.21|32.04|32.24|32.07|32.19|32.02|98
1735562700000|2024-12-30 12:45:00|32.2|32.03|32.22|32.05|32.27|32.1|32.2|32.03|64
1735563000000|2024-12-30 12:50:00|32.23|32.06|32.16|31.99|32.24|32.07|32.13|31.96|69
1735563300000|2024-12-30 12:55:00|32.17|32|32.18|32.01|32.22|32.05|32.15|31.98|77
1735563600000|2024-12-30 13:00:00|32.17|32|32.2|32.03|32.24|32.07|32.17|32|68
1735563900000|2024-12-30 13:05:00|32.19|32.02|32.12|31.95|32.2|32.03|32.1|31.93|87
1735564200000|2024-12-30 13:10:00|32.11|31.94|32.04|31.87|32.12|31.95|32|31.83|80
1735564500000|2024-12-30 13:15:00|32.02|31.85|31.88|31.71|32.03|31.86|31.88|31.71|98
1735564800000|2024-12-30 13:20:00|31.9|31.73|31.86|31.69|31.94|31.77|31.82|31.65|124
1735565100000|2024-12-30 13:25:00|31.87|31.7|31.86|31.69|31.88|31.71|31.83|31.66|82
1735565400000|2024-12-30 13:30:00|31.85|31.68|31.83|31.66|31.93|31.76|31.83|31.66|113
1735565700000|2024-12-30 13:35:00|31.84|31.67|31.64|31.47|31.84|31.67|31.62|31.45|166
1735566000000|2024-12-30 13:40:00|31.65|31.48|31.66|31.49|31.7|31.53|31.63|31.46|111
1735566300000|2024-12-30 13:45:00|31.65|31.48|31.69|31.52|31.74|31.57|31.64|31.47|123
1735566600000|2024-12-30 13:50:00|31.66|31.49|31.53|31.36|31.68|31.51|31.35|31.18|198
1735566900000|2024-12-30 13:55:00|31.52|31.35|31.35|31.18|31.53|31.36|31.35|31.18|146
1735567200000|2024-12-30 14:00:00|31.36|31.19|31.48|31.31|31.52|31.35|31.29|31.12|230
1735567500000|2024-12-30 14:05:00|31.47|31.3|31.57|31.4|31.61|31.44|31.46|31.29|186
1735567800000|2024-12-30 14:10:00|31.58|31.41|31.52|31.35|31.58|31.41|31.46|31.29|182
1735568100000|2024-12-30 14:15:00|31.51|31.34|31.58|31.41|31.63|31.46|31.5|31.33|166
1735568400000|2024-12-30 14:20:00|31.59|31.42|31.57|31.4|31.59|31.42|31.53|31.36|132
1735568700000|2024-12-30 14:25:00|31.58|31.41|31.61|31.44|31.61|31.44|31.54|31.37|70
1735569000000|2024-12-30 14:30:00|31.6|31.43|31.29|31.12|31.61|31.44|31.22|31.05|239
1735569300000|2024-12-30 14:35:00|31.28|31.11|31.26|31.09|31.33|31.16|31.08|30.91|255
1735569600000|2024-12-30 14:40:00|31.27|31.1|31.36|31.19|31.44|31.27|31.23|31.06|247
1735569900000|2024-12-30 14:45:00|31.34|31.17|31.2|31.03|31.39|31.22|31.17|31|238
1735570200000|2024-12-30 14:50:00|31.21|31.04|31.24|31.07|31.29|31.12|31.19|31.02|152
1735570500000|2024-12-30 14:55:00|31.25|31.08|31.13|30.96|31.25|31.08|31.11|30.94|156
1735570800000|2024-12-30 15:00:00|31.12|30.95|31.24|31.07|31.34|31.17|31.07|30.9|232
1735571100000|2024-12-30 15:05:00|31.25|31.08|31.24|31.07|31.33|31.16|31.2|31.03|249
1735571400000|2024-12-30 15:10:00|31.23|31.06|31.16|30.99|31.3|31.13|31.15|30.98|214
1735571700000|2024-12-30 15:15:00|31.15|30.98|30.91|30.74|31.17|31|30.88|30.71|216
1735572000000|2024-12-30 15:20:00|30.92|30.75|30.84|30.67|30.95|30.78|30.79|30.62|211
1735572300000|2024-12-30 15:25:00|30.85|30.68|30.92|30.75|30.95|30.78|30.8|30.63|198
1735572600000|2024-12-30 15:30:00|30.91|30.74|30.87|30.7|30.98|30.81|30.8|30.63|175
1735572900000|2024-12-30 15:35:00|30.88|30.71|31.12|30.95|31.12|30.95|30.86|30.69|190
1735573200000|2024-12-30 15:40:00|31.18|31.01|31.18|31.01|31.22|31.05|31.13|30.96|160
1735573500000|2024-12-30 15:45:00|31.17|31|31.2|31.03|31.38|31.21|31.14|30.97|169
1735573800000|2024-12-30 15:50:00|31.23|31.06|31.22|31.05|31.25|31.08|31.15|30.98|163
1735574100000|2024-12-30 15:55:00|31.21|31.04|31.22|31.05|31.32|31.15|31.19|31.02|147
1735574400000|2024-12-30 16:00:00|31.21|31.04|31.15|30.98|31.22|31.05|31.07|30.9|172
1735574700000|2024-12-30 16:05:00|31.16|30.99|31.19|31.02|31.29|31.12|31.15|30.98|153
1735575000000|2024-12-30 16:10:00|31.18|31.01|31.15|30.98|31.2|31.03|31.1|30.93|113
1735575300000|2024-12-30 16:15:00|31.14|30.97|31.21|31.04|31.26|31.09|31.12|30.95|174
1735575600000|2024-12-30 16:20:00|31.2|31.03|31.01|30.84|31.21|31.04|31.01|30.84|112
1735575900000|2024-12-30 16:25:00|31.02|30.85|31.06|30.89|31.15|30.98|31.01|30.84|110
1735576200000|2024-12-30 16:30:00|31.07|30.9|30.96|30.79|31.11|30.94|30.95|30.78|155
1735576500000|2024-12-30 16:35:00|30.95|30.78|30.99|30.82|31.06|30.89|30.92|30.75|164
1735576800000|2024-12-30 16:40:00|31|30.83|31.12|30.95|31.12|30.95|30.96|30.79|129
1735577100000|2024-12-30 16:45:00|31.1|30.93|30.87|30.7|31.12|30.95|30.86|30.69|171
1735577400000|2024-12-30 16:50:00|30.86|30.69|30.99|30.82|31.02|30.85|30.85|30.68|130
1735577700000|2024-12-30 16:55:00|31|30.83|31.02|30.85|31.04|30.87|30.98|30.81|125
1735578000000|2024-12-30 17:00:00|31.01|30.84|31.09|30.92|31.18|31.01|31|30.83|163
1735578300000|2024-12-30 17:05:00|31.08|30.91|31.03|30.86|31.1|30.93|31|30.83|112
1735578600000|2024-12-30 17:10:00|31.04|30.87|31.1|30.93|31.16|30.99|31.04|30.87|102
1735578900000|2024-12-30 17:15:00|31.11|30.94|31.12|30.95|31.14|30.97|31.07|30.9|88
1735579200000|2024-12-30 17:20:00|31.13|30.96|31.3|31.13|31.34|31.17|31.13|30.96|139
1735579500000|2024-12-30 17:25:00|31.29|31.12|31.39|31.22|31.41|31.24|31.28|31.11|145
1735579800000|2024-12-30 17:30:00|31.38|31.21|31.57|31.4|31.59|31.42|31.32|31.15|218
1735580100000|2024-12-30 17:35:00|31.56|31.39|31.72|31.55|31.73|31.56|31.53|31.36|203
1735580400000|2024-12-30 17:40:00|31.71|31.54|31.95|31.78|31.98|31.81|31.58|31.41|226
1735580700000|2024-12-30 17:45:00|31.97|31.8|32.07|31.9|32.19|32.02|31.84|31.67|260
1735581000000|2024-12-30 17:50:00|32.08|31.91|31.95|31.78|32.17|32|31.94|31.77|184
1735581300000|2024-12-30 17:55:00|31.96|31.79|31.89|31.72|31.96|31.79|31.8|31.63|183
1735581600000|2024-12-30 18:00:00|31.9|31.73|31.85|31.68|31.92|31.75|31.79|31.62|175
1735581900000|2024-12-30 18:05:00|31.84|31.67|31.97|31.8|31.97|31.8|31.76|31.59|185
1735582200000|2024-12-30 18:10:00|31.96|31.79|32.03|31.86|32.11|31.94|31.9|31.73|161
1735582500000|2024-12-30 18:15:00|32.04|31.87|32.06|31.89|32.1|31.93|31.97|31.8|158
1735582800000|2024-12-30 18:20:00|32.07|31.9|32|31.83|32.11|31.94|32|31.83|143
1735583100000|2024-12-30 18:25:00|31.99|31.82|31.92|31.75|32.05|31.88|31.89|31.72|130
1735583400000|2024-12-30 18:30:00|31.93|31.76|31.99|31.82|32.04|31.87|31.9|31.73|140
1735583700000|2024-12-30 18:35:00|32|31.83|32|31.83|32.04|31.87|31.96|31.79|137
1735584000000|2024-12-30 18:40:00|32.01|31.84|31.99|31.82|32.02|31.85|31.96|31.79|76
1735584300000|2024-12-30 18:45:00|32|31.83|32|31.83|32.04|31.87|31.99|31.82|79
1735584600000|2024-12-30 18:50:00|32.01|31.84|32.02|31.85|32.03|31.86|31.99|31.82|64
1735584900000|2024-12-30 18:55:00|32.01|31.84|32.03|31.86|32.04|31.87|31.97|31.8|49
1735585200000|2024-12-30 19:00:00|32.04|31.87|31.98|31.81|32.06|31.89|31.96|31.79|125
1735585500000|2024-12-30 19:05:00|31.99|31.82|32|31.83|32.05|31.88|31.93|31.76|96
1735585800000|2024-12-30 19:10:00|32.01|31.84|32|31.83|32.05|31.88|31.96|31.79|102
1735586100000|2024-12-30 19:15:00|32.01|31.84|31.98|31.81|32.02|31.85|31.96|31.79|67
1735586400000|2024-12-30 19:20:00|31.99|31.82|31.91|31.74|32.02|31.85|31.87|31.7|83
1735586700000|2024-12-30 19:25:00|31.9|31.73|31.98|31.81|32.04|31.87|31.9|31.73|62
1735587000000|2024-12-30 19:30:00|31.99|31.82|32.04|31.87|32.05|31.88|31.97|31.8|62
1735587300000|2024-12-30 19:35:00|32.05|31.88|32.07|31.9|32.09|31.92|32.05|31.88|53
1735587600000|2024-12-30 19:40:00|32.06|31.89|32.05|31.88|32.07|31.9|32.01|31.84|44
1735587900000|2024-12-30 19:45:00|32.06|31.89|32.07|31.9|32.1|31.93|32.05|31.88|44
1735588200000|2024-12-30 19:50:00|32.08|31.91|32.11|31.94|32.13|31.96|32.06|31.89|65
1735588500000|2024-12-30 19:55:00|32.12|31.95|32.13|31.96|32.13|31.96|32.1|31.93|46
1735588800000|2024-12-30 20:00:00|32.14|31.97|32.16|31.99|32.26|32.09|32.14|31.97|91
1735589100000|2024-12-30 20:05:00|32.17|32|32.19|32.02|32.2|32.03|32.16|31.99|53
1735589400000|2024-12-30 20:10:00|32.18|32.01|32.26|32.09|32.29|32.12|32.18|32.01|68
1735589700000|2024-12-30 20:15:00|32.27|32.1|32.37|32.2|32.38|32.21|32.26|32.09|71
1735590000000|2024-12-30 20:20:00|32.38|32.21|32.37|32.2|32.38|32.21|32.31|32.14|82
1735590300000|2024-12-30 20:25:00|32.38|32.21|32.26|32.09|32.4|32.23|32.26|32.09|93
1735590600000|2024-12-30 20:30:00|32.27|32.1|32.23|32.06|32.31|32.14|32.22|32.05|103
1735590900000|2024-12-30 20:35:00|32.24|32.07|32.16|31.99|32.25|32.08|32.15|31.98|67
1735591200000|2024-12-30 20:40:00|32.17|32|32.18|32.01|32.21|32.04|32.14|31.97|43
1735591500000|2024-12-30 20:45:00|32.17|32|32.26|32.09|32.28|32.11|32.17|32|61
1735591800000|2024-12-30 20:50:00|32.27|32.1|32.26|32.09|32.3|32.13|32.26|32.09|62
1735592100000|2024-12-30 20:55:00|32.27|32.1|32.23|32.06|32.31|32.14|32.22|32.05|82
1735592400000|2024-12-30 21:00:00|32.22|32.05|32.12|31.95|32.23|32.06|32.11|31.94|60
1735592700000|2024-12-30 21:05:00|32.11|31.94|32.09|31.92|32.12|31.95|32.03|31.86|63
1735593000000|2024-12-30 21:10:00|32.1|31.93|32.09|31.92|32.11|31.94|32.02|31.85|42
1735593300000|2024-12-30 21:15:00|32.1|31.93|32.03|31.86|32.13|31.96|32.03|31.86|41
1735593600000|2024-12-30 21:20:00|32.02|31.85|31.98|31.81|32.06|31.89|31.97|31.8|54
1735593900000|2024-12-30 21:25:00|31.99|31.82|31.96|31.79|32|31.83|31.91|31.74|47
1735594200000|2024-12-30 21:30:00|31.95|31.78|31.81|31.64|31.96|31.79|31.73|31.56|152
1735594500000|2024-12-30 21:35:00|31.82|31.65|31.56|31.39|31.83|31.66|31.56|31.39|126
1735594800000|2024-12-30 21:40:00|31.55|31.38|31.3|31.13|31.55|31.38|31.16|30.99|303
1735595100000|2024-12-30 21:45:00|31.29|31.12|31.27|31.1|31.42|31.25|31.16|30.99|248
1735595400000|2024-12-30 21:50:00|31.26|31.09|31.17|31|31.3|31.13|31.15|30.98|175
1735595700000|2024-12-30 21:55:00|31.16|30.99|31.22|31.05|31.34|31.17|31.15|30.98|167
1735596000000|2024-12-30 22:00:00|31.21|31.04|31.31|31.14|31.35|31.18|31.19|31.02|204
1735596300000|2024-12-30 22:05:00|31.32|31.15|31.43|31.26|31.46|31.29|31.28|31.11|147
1735596600000|2024-12-30 22:10:00|31.44|31.27|31.45|31.28|31.49|31.32|31.39|31.22|135
1735596900000|2024-12-30 22:15:00|31.46|31.29|31.42|31.25|31.53|31.36|31.41|31.24|99
1735597200000|2024-12-30 22:20:00|31.41|31.24|31.45|31.28|31.45|31.28|31.34|31.17|96
1735597500000|2024-12-30 22:25:00|31.44|31.27|31.48|31.31|31.48|31.31|31.42|31.25|93
1735597800000|2024-12-30 22:30:00|31.49|31.32|31.48|31.31|31.6|31.43|31.48|31.31|129
1735598100000|2024-12-30 22:35:00|31.47|31.3|31.52|31.35|31.55|31.38|31.46|31.29|68
1735598400000|2024-12-30 22:40:00|31.51|31.34|31.5|31.33|31.57|31.4|31.5|31.33|52
1735598700000|2024-12-30 22:45:00|31.49|31.32|31.46|31.29|31.5|31.33|31.46|31.29|32
1735599000000|2024-12-30 22:50:00|31.47|31.3|31.54|31.37|31.55|31.38|31.46|31.29|29
1735599300000|2024-12-30 22:55:00|31.53|31.36|31.5|31.33|31.62|31.45|31.47|31.3|99
1735599600000|2024-12-30 23:00:00|31.49|31.32|31.4|31.23|31.5|31.33|31.39|31.22|151
1735599900000|2024-12-30 23:05:00|31.41|31.24|31.36|31.19|31.41|31.24|31.33|31.16|139
1735600200000|2024-12-30 23:10:00|31.37|31.2|31.39|31.22|31.44|31.27|31.37|31.2|57
1735600500000|2024-12-30 23:15:00|31.38|31.21|31.38|31.21|31.42|31.25|31.35|31.18|67
1735600800000|2024-12-30 23:20:00|31.39|31.22|31.42|31.25|31.46|31.29|31.39|31.22|38
1735601100000|2024-12-30 23:25:00|31.43|31.26|31.48|31.31|31.49|31.32|31.43|31.26|20
1735601400000|2024-12-30 23:30:00|31.49|31.32|31.5|31.33|31.56|31.39|31.48|31.31|84
1735601700000|2024-12-30 23:35:00|31.49|31.32|31.48|31.31|31.5|31.33|31.44|31.27|49
1735602000000|2024-12-30 23:40:00|31.49|31.32|31.5|31.33|31.54|31.37|31.48|31.31|42
1735602300000|2024-12-30 23:45:00|31.49|31.32|31.48|31.31|31.51|31.34|31.44|31.27|36
1735602600000|2024-12-30 23:50:00|31.49|31.32|31.53|31.36|31.53|31.36|31.48|31.31|35
1735602900000|2024-12-30 23:55:00|31.54|31.37|31.54|31.37|31.58|31.41|31.53|31.36|42
1735603200000|2024-12-31 00:00:00|31.53|31.36|31.48|31.31|31.54|31.37|31.46|31.29|70
1735603500000|2024-12-31 00:05:00|31.47|31.3|31.52|31.35|31.55|31.38|31.47|31.3|84
1735603800000|2024-12-31 00:10:00|31.53|31.36|31.66|31.49|31.67|31.5|31.46|31.29|94
1735604100000|2024-12-31 00:15:00|31.65|31.48|31.51|31.34|31.65|31.48|31.5|31.33|101
1735604400000|2024-12-31 00:20:00|31.52|31.35|31.51|31.34|31.58|31.41|31.5|31.33|86
1735604700000|2024-12-31 00:25:00|31.52|31.35|31.51|31.34|31.54|31.37|31.47|31.3|73
1735605000000|2024-12-31 00:30:00|31.52|31.35|31.39|31.22|31.53|31.36|31.38|31.21|96
1735605300000|2024-12-31 00:35:00|31.4|31.23|31.47|31.3|31.5|31.33|31.38|31.21|96
1735605600000|2024-12-31 00:40:00|31.48|31.31|31.54|31.37|31.6|31.43|31.47|31.3|79
1735605900000|2024-12-31 00:45:00|31.55|31.38|31.55|31.38|31.65|31.48|31.53|31.36|85
1735606200000|2024-12-31 00:50:00|31.56|31.39|31.41|31.24|31.56|31.39|31.4|31.23|74
1735606500000|2024-12-31 00:55:00|31.4|31.23|31.37|31.2|31.4|31.23|31.35|31.18|77
1735606800000|2024-12-31 01:00:00|31.38|31.21|31.42|31.25|31.46|31.29|31.36|31.19|124
1735607100000|2024-12-31 01:05:00|31.41|31.24|31.26|31.09|31.41|31.24|31.25|31.08|113
1735607400000|2024-12-31 01:10:00|31.27|31.1|31.29|31.12|31.31|31.14|31.2|31.03|121
1735607700000|2024-12-31 01:15:00|31.28|31.11|31.38|31.21|31.38|31.21|31.23|31.06|113
1735608000000|2024-12-31 01:20:00|31.37|31.2|31.36|31.19|31.43|31.26|31.35|31.18|80
1735608300000|2024-12-31 01:25:00|31.35|31.18|31.28|31.11|31.38|31.21|31.26|31.09|70
1735608600000|2024-12-31 01:30:00|31.27|31.1|31.25|31.08|31.29|31.12|31.16|30.99|142
1735608900000|2024-12-31 01:35:00|31.26|31.09|31.28|31.11|31.32|31.15|31.23|31.06|93
1735609200000|2024-12-31 01:40:00|31.27|31.1|31.37|31.2|31.41|31.24|31.24|31.07|110
1735609500000|2024-12-31 01:45:00|31.38|31.21|31.44|31.27|31.47|31.3|31.37|31.2|69
1735609800000|2024-12-31 01:50:00|31.43|31.26|31.45|31.28|31.5|31.33|31.42|31.25|61
1735610100000|2024-12-31 01:55:00|31.44|31.27|31.4|31.23|31.46|31.29|31.37|31.2|65
1735610400000|2024-12-31 02:00:00|31.39|31.22|31.42|31.25|31.46|31.29|31.37|31.2|75
1735610700000|2024-12-31 02:05:00|31.41|31.24|31.3|31.13|31.41|31.24|31.29|31.12|80
1735611000000|2024-12-31 02:10:00|31.31|31.14|31.41|31.24|31.46|31.29|31.31|31.14|108
1735611300000|2024-12-31 02:15:00|31.42|31.25|31.48|31.31|31.49|31.32|31.42|31.25|119
1735611600000|2024-12-31 02:20:00|31.47|31.3|31.45|31.28|31.49|31.32|31.4|31.23|81
1735611900000|2024-12-31 02:25:00|31.44|31.27|31.5|31.33|31.52|31.35|31.43|31.26|69
1735612200000|2024-12-31 02:30:00|31.49|31.32|31.51|31.34|31.56|31.39|31.47|31.3|87
1735612500000|2024-12-31 02:35:00|31.5|31.33|31.47|31.3|31.52|31.35|31.43|31.26|64
1735612800000|2024-12-31 02:40:00|31.46|31.29|31.45|31.28|31.49|31.32|31.43|31.26|38
1735613100000|2024-12-31 02:45:00|31.44|31.27|31.47|31.3|31.49|31.32|31.44|31.27|42
1735613400000|2024-12-31 02:50:00|31.48|31.31|31.43|31.26|31.51|31.34|31.43|31.26|56
1735613700000|2024-12-31 02:55:00|31.44|31.27|31.41|31.24|31.44|31.27|31.37|31.2|48
1735614000000|2024-12-31 03:00:00|31.4|31.23|31.3|31.13|31.43|31.26|31.29|31.12|81
1735614300000|2024-12-31 03:05:00|31.29|31.12|31.31|31.14|31.36|31.19|31.26|31.09|67
1735614600000|2024-12-31 03:10:00|31.3|31.13|31.32|31.15|31.32|31.15|31.29|31.12|38
1735614900000|2024-12-31 03:15:00|31.33|31.16|31.34|31.17|31.39|31.22|31.29|31.12|62
1735615200000|2024-12-31 03:20:00|31.35|31.18|31.43|31.26|31.43|31.26|31.34|31.17|75
1735615500000|2024-12-31 03:25:00|31.44|31.27|31.39|31.22|31.45|31.28|31.37|31.2|58
1735615800000|2024-12-31 03:30:00|31.38|31.21|31.37|31.2|31.42|31.25|31.36|31.19|56
1735616100000|2024-12-31 03:35:00|31.36|31.19|31.37|31.2|31.4|31.23|31.34|31.17|68
1735616400000|2024-12-31 03:40:00|31.36|31.19|31.31|31.14|31.37|31.2|31.28|31.11|50
1735616700000|2024-12-31 03:45:00|31.32|31.15|31.29|31.12|31.32|31.15|31.2|31.03|86
1735617000000|2024-12-31 03:50:00|31.28|31.11|31.28|31.11|31.31|31.14|31.25|31.08|65
1735617300000|2024-12-31 03:55:00|31.27|31.1|31.29|31.12|31.33|31.16|31.26|31.09|53
1735617600000|2024-12-31 04:00:00|31.3|31.13|31.36|31.19|31.36|31.19|31.29|31.12|51
1735617900000|2024-12-31 04:05:00|31.35|31.18|31.38|31.21|31.39|31.22|31.32|31.15|45
1735618200000|2024-12-31 04:10:00|31.39|31.22|31.4|31.23|31.51|31.34|31.39|31.22|81
1735618500000|2024-12-31 04:15:00|31.41|31.24|31.31|31.14|31.41|31.24|31.28|31.11|73
1735618800000|2024-12-31 04:20:00|31.32|31.15|31.29|31.12|31.35|31.18|31.29|31.12|52
1735619100000|2024-12-31 04:25:00|31.28|31.11|31.31|31.14|31.34|31.17|31.28|31.11|47
1735619400000|2024-12-31 04:30:00|31.3|31.13|31.34|31.17|31.37|31.2|31.29|31.12|49
1735619700000|2024-12-31 04:35:00|31.35|31.18|31.36|31.19|31.38|31.21|31.33|31.16|38
1735620000000|2024-12-31 04:40:00|31.35|31.18|31.23|31.06|31.36|31.19|31.23|31.06|44
1735620300000|2024-12-31 04:45:00|31.24|31.07|31.16|30.99|31.24|31.07|31.12|30.95|82
1735620600000|2024-12-31 04:50:00|31.17|31|31.18|31.01|31.19|31.02|31.14|30.97|52
1735620900000|2024-12-31 04:55:00|31.19|31.02|31.15|30.98|31.2|31.03|31.11|30.94|91
1735621200000|2024-12-31 05:00:00|31.16|30.99|31.27|31.1|31.27|31.1|31.15|30.98|73
1735621500000|2024-12-31 05:05:00|31.26|31.09|31.24|31.07|31.3|31.13|31.23|31.06|61
1735621800000|2024-12-31 05:10:00|31.27|31.1|31.25|31.08|31.29|31.12|31.24|31.07|62
1735622100000|2024-12-31 05:15:00|31.26|31.09|31.14|30.97|31.27|31.1|31.07|30.9|90
1735622400000|2024-12-31 05:20:00|31.13|30.96|31.3|31.13|31.35|31.18|31.12|30.95|105
1735622700000|2024-12-31 05:25:00|31.29|31.12|31.28|31.11|31.31|31.14|31.26|31.09|52
1735623000000|2024-12-31 05:30:00|31.29|31.12|31.33|31.16|31.34|31.17|31.24|31.07|82
1735623300000|2024-12-31 05:35:00|31.34|31.17|31.34|31.17|31.37|31.2|31.3|31.13|69
1735623600000|2024-12-31 05:40:00|31.33|31.16|31.31|31.14|31.36|31.19|31.3|31.13|47
1735623900000|2024-12-31 05:45:00|31.3|31.13|31.25|31.08|31.34|31.17|31.22|31.05|71
1735624200000|2024-12-31 05:50:00|31.26|31.09|31.25|31.08|31.27|31.1|31.2|31.03|88
1735624500000|2024-12-31 05:55:00|31.26|31.09|31.22|31.05|31.27|31.1|31.21|31.04|49
1735624800000|2024-12-31 06:00:00|31.23|31.06|31.24|31.07|31.24|31.07|31.14|30.97|59
1735625100000|2024-12-31 06:05:00|31.26|31.09|31.4|31.23|31.4|31.23|31.23|31.06|85
1735625400000|2024-12-31 06:10:00|31.41|31.24|31.35|31.18|31.48|31.31|31.35|31.18|179
1735625700000|2024-12-31 06:15:00|31.34|31.17|31.38|31.21|31.4|31.23|31.31|31.14|89
1735626000000|2024-12-31 06:20:00|31.41|31.24|31.35|31.18|31.49|31.32|31.35|31.18|92
1735626300000|2024-12-31 06:25:00|31.34|31.17|31.36|31.19|31.37|31.2|31.33|31.16|55
1735626600000|2024-12-31 06:30:00|31.35|31.18|31.38|31.21|31.43|31.26|31.35|31.18|87
1735626900000|2024-12-31 06:35:00|31.39|31.22|31.33|31.16|31.43|31.26|31.33|31.16|70
1735627200000|2024-12-31 06:40:00|31.32|31.15|31.31|31.14|31.33|31.16|31.27|31.1|74
1735627500000|2024-12-31 06:45:00|31.3|31.13|31.33|31.16|31.38|31.21|31.27|31.1|86
1735627800000|2024-12-31 06:50:00|31.34|31.17|31.34|31.17|31.36|31.19|31.3|31.13|71
1735628100000|2024-12-31 06:55:00|31.35|31.18|31.3|31.13|31.36|31.19|31.28|31.11|56
1735628400000|2024-12-31 07:00:00|31.31|31.14|31.37|31.2|31.39|31.22|31.29|31.12|74
1735628700000|2024-12-31 07:05:00|31.38|31.21|31.34|31.17|31.38|31.21|31.31|31.14|52
1735629000000|2024-12-31 07:10:00|31.35|31.18|31.36|31.19|31.38|31.21|31.33|31.16|40
1735629300000|2024-12-31 07:15:00|31.35|31.18|31.36|31.19|31.37|31.2|31.3|31.13|72
1735629600000|2024-12-31 07:20:00|31.35|31.18|31.38|31.21|31.39|31.22|31.35|31.18|32
1735629900000|2024-12-31 07:25:00|31.37|31.2|31.37|31.2|31.39|31.22|31.37|31.2|35
1735630200000|2024-12-31 07:30:00|31.36|31.19|31.38|31.21|31.42|31.25|31.33|31.16|50
1735630500000|2024-12-31 07:35:00|31.36|31.19|31.31|31.14|31.36|31.19|31.29|31.12|41
1735630800000|2024-12-31 07:40:00|31.32|31.15|31.32|31.15|31.34|31.17|31.31|31.14|25
1735631100000|2024-12-31 07:45:00|31.31|31.14|31.36|31.19|31.36|31.19|31.29|31.12|36
1735631400000|2024-12-31 07:50:00|31.37|31.2|31.36|31.19|31.38|31.21|31.33|31.16|30
1735631700000|2024-12-31 07:55:00|31.37|31.2|31.37|31.2|31.39|31.22|31.36|31.19|19
1735632000000|2024-12-31 08:00:00|31.38|31.21|31.4|31.23|31.43|31.26|31.36|31.19|63
1735632300000|2024-12-31 08:05:00|31.41|31.24|31.43|31.26|31.46|31.29|31.41|31.24|53
1735632600000|2024-12-31 08:10:00|31.44|31.27|31.43|31.26|31.45|31.28|31.42|31.25|21
1735632900000|2024-12-31 08:15:00|31.42|31.25|31.52|31.35|31.55|31.38|31.42|31.25|61
1735633200000|2024-12-31 08:20:00|31.53|31.36|31.76|31.59|31.8|31.63|31.52|31.35|125
1735633500000|2024-12-31 08:25:00|31.77|31.6|32.07|31.9|32.1|31.93|31.77|31.6|163
1735633800000|2024-12-31 08:30:00|32.06|31.89|31.99|31.82|32.31|32.14|31.98|31.81|208
1735634100000|2024-12-31 08:35:00|31.98|31.81|31.97|31.8|32.08|31.91|31.93|31.76|170
1735634400000|2024-12-31 08:40:00|31.96|31.79|31.89|31.72|32.03|31.86|31.87|31.7|146
1735634700000|2024-12-31 08:45:00|31.9|31.73|31.92|31.75|32.01|31.84|31.89|31.72|130
1735635000000|2024-12-31 08:50:00|31.93|31.76|31.87|31.7|31.94|31.77|31.76|31.59|136
1735635300000|2024-12-31 08:55:00|31.86|31.69|31.84|31.67|31.92|31.75|31.83|31.66|74
1735635600000|2024-12-31 09:00:00|31.83|31.66|31.79|31.62|31.86|31.69|31.75|31.58|112
1735635900000|2024-12-31 09:05:00|31.8|31.63|31.88|31.71|31.89|31.72|31.75|31.58|99
1735636200000|2024-12-31 09:10:00|31.89|31.72|31.93|31.76|31.95|31.78|31.88|31.71|77
1735636500000|2024-12-31 09:15:00|31.94|31.77|31.96|31.79|32.01|31.84|31.92|31.75|84
1735636800000|2024-12-31 09:20:00|31.97|31.8|31.97|31.8|32|31.83|31.92|31.75|91
1735637100000|2024-12-31 09:25:00|31.96|31.79|31.92|31.75|32|31.83|31.91|31.74|71
1735637400000|2024-12-31 09:30:00|31.93|31.76|32.01|31.84|32.02|31.85|31.87|31.7|91
1735637700000|2024-12-31 09:35:00|32.02|31.85|32.01|31.84|32.06|31.89|32|31.83|73
1735638000000|2024-12-31 09:40:00|32|31.83|32|31.83|32.02|31.85|31.98|31.81|44
1735638300000|2024-12-31 09:45:00|32.01|31.84|31.92|31.75|32.04|31.87|31.9|31.73|77
1735638600000|2024-12-31 09:50:00|31.93|31.76|31.93|31.76|31.93|31.76|31.88|31.71|54
1735638900000|2024-12-31 09:55:00|31.94|31.77|31.97|31.8|31.98|31.81|31.94|31.77|65
1735639200000|2024-12-31 10:00:00|31.98|31.81|31.98|31.81|31.99|31.82|31.94|31.77|71
1735639500000|2024-12-31 10:05:00|31.99|31.82|31.96|31.79|32|31.83|31.96|31.79|60
1735639800000|2024-12-31 10:10:00|31.97|31.8|31.93|31.76|31.97|31.8|31.88|31.71|49
1735640100000|2024-12-31 10:15:00|31.94|31.77|31.85|31.68|31.94|31.77|31.79|31.62|100
1735640400000|2024-12-31 10:20:00|31.84|31.67|31.95|31.78|31.98|31.81|31.84|31.67|83
1735640700000|2024-12-31 10:25:00|31.96|31.79|31.99|31.82|32.01|31.84|31.96|31.79|44
1735641000000|2024-12-31 10:30:00|32|31.83|31.97|31.8|32|31.83|31.94|31.77|86
1735641300000|2024-12-31 10:35:00|31.98|31.81|32|31.83|32.01|31.84|31.96|31.79|61
1735641600000|2024-12-31 10:40:00|32.01|31.84|32.08|31.91|32.1|31.93|32.01|31.84|60
1735641900000|2024-12-31 10:45:00|32.09|31.92|32.07|31.9|32.11|31.94|32.04|31.87|92
1735642200000|2024-12-31 10:50:00|32.08|31.91|32.12|31.95|32.13|31.96|32.06|31.89|72
1735642500000|2024-12-31 10:55:00|32.11|31.94|32.06|31.89|32.16|31.99|32.06|31.89|132
1735642800000|2024-12-31 11:00:00|32.07|31.9|32.1|31.93|32.11|31.94|32.06|31.89|81
1735643100000|2024-12-31 11:05:00|32.11|31.94|32.07|31.9|32.12|31.95|32.07|31.9|101
1735643400000|2024-12-31 11:10:00|32.08|31.91|32.02|31.85|32.08|31.91|32.01|31.84|65
1735643700000|2024-12-31 11:15:00|32.01|31.84|32.02|31.85|32.05|31.88|32|31.83|80
1735644000000|2024-12-31 11:20:00|32.03|31.86|32.08|31.91|32.08|31.91|32.02|31.85|84
1735644300000|2024-12-31 11:25:00|32.07|31.9|32.09|31.92|32.1|31.93|32.06|31.89|53
1735644600000|2024-12-31 11:30:00|32.1|31.93|32.04|31.87|32.14|31.97|32.04|31.87|90
1735644900000|2024-12-31 11:35:00|32.03|31.86|32.06|31.89|32.08|31.91|32.02|31.85|52
1735645200000|2024-12-31 11:40:00|32.07|31.9|32.08|31.91|32.13|31.96|32.06|31.89|70
1735645500000|2024-12-31 11:45:00|32.09|31.92|32.14|31.97|32.14|31.97|32.05|31.88|55
1735645800000|2024-12-31 11:50:00|32.13|31.96|32.11|31.94|32.15|31.98|32.1|31.93|55
1735646100000|2024-12-31 11:55:00|32.12|31.95|32.12|31.95|32.12|31.95|32.09|31.92|35
1735646400000|2024-12-31 12:00:00|32.11|31.94|32.19|32.02|32.19|32.02|32.11|31.94|105
1735646700000|2024-12-31 12:05:00|32.2|32.03|32.31|32.14|32.31|32.14|32.19|32.02|84
1735647000000|2024-12-31 12:10:00|32.3|32.13|32.18|32.01|32.33|32.16|32.16|31.99|95
1735647300000|2024-12-31 12:15:00|32.17|32|32.19|32.02|32.23|32.06|32.17|32|48
1735647600000|2024-12-31 12:20:00|32.18|32.01|32.29|32.12|32.3|32.13|32.18|32.01|63
1735647900000|2024-12-31 12:25:00|32.3|32.13|32.28|32.11|32.33|32.16|32.27|32.1|101
1735648200000|2024-12-31 12:30:00|32.29|32.12|32.31|32.14|32.36|32.19|32.28|32.11|103
1735648500000|2024-12-31 12:35:00|32.3|32.13|32.25|32.08|32.31|32.14|32.19|32.02|99
1735648800000|2024-12-31 12:40:00|32.24|32.07|32.21|32.04|32.26|32.09|32.17|32|70
1735649100000|2024-12-31 12:45:00|32.22|32.05|32.15|31.98|32.22|32.05|32.14|31.97|60
1735649400000|2024-12-31 12:50:00|32.16|31.99|32.14|31.97|32.18|32.01|32.13|31.96|39
1735649700000|2024-12-31 12:55:00|32.15|31.98|32.07|31.9|32.17|32|32.07|31.9|51
1735650000000|2024-12-31 13:00:00|32.08|31.91|32.16|31.99|32.19|32.02|32.07|31.9|89
1735650300000|2024-12-31 13:05:00|32.17|32|32.23|32.06|32.24|32.07|32.14|31.97|63
1735650600000|2024-12-31 13:10:00|32.24|32.07|32.31|32.14|32.32|32.15|32.24|32.07|72
1735650900000|2024-12-31 13:15:00|32.3|32.13|32.45|32.28|32.48|32.31|32.3|32.13|135
1735651200000|2024-12-31 13:20:00|32.44|32.27|32.42|32.25|32.45|32.28|32.31|32.14|115
1735651500000|2024-12-31 13:25:00|32.43|32.26|32.67|32.5|32.75|32.58|32.41|32.24|129
1735651800000|2024-12-31 13:30:00|32.68|32.51|32.61|32.44|32.77|32.6|32.59|32.42|194
1735652100000|2024-12-31 13:35:00|32.6|32.43|32.48|32.31|32.65|32.48|32.48|32.31|136
1735652400000|2024-12-31 13:40:00|32.49|32.32|32.52|32.35|32.56|32.39|32.44|32.27|101
1735652700000|2024-12-31 13:45:00|32.53|32.36|32.67|32.5|32.69|32.52|32.53|32.36|107
1735653000000|2024-12-31 13:50:00|32.66|32.49|32.62|32.45|32.68|32.51|32.56|32.39|101
1735653300000|2024-12-31 13:55:00|32.6|32.43|32.59|32.42|32.62|32.45|32.51|32.34|84
1735653600000|2024-12-31 14:00:00|32.6|32.43|32.66|32.49|32.69|32.52|32.6|32.43|91
1735653900000|2024-12-31 14:05:00|32.67|32.5|32.75|32.58|32.78|32.61|32.65|32.48|81
1735654200000|2024-12-31 14:10:00|32.74|32.57|32.76|32.59|32.77|32.6|32.67|32.5|99
1735654500000|2024-12-31 14:15:00|32.75|32.58|32.74|32.57|32.78|32.61|32.68|32.51|101
1735654800000|2024-12-31 14:20:00|32.75|32.58|32.84|32.67|32.88|32.71|32.73|32.56|124
1735655100000|2024-12-31 14:25:00|32.85|32.68|32.84|32.67|32.88|32.71|32.78|32.61|96
1735655400000|2024-12-31 14:30:00|32.83|32.66|32.93|32.76|33.03|32.86|32.82|32.65|185
1735655700000|2024-12-31 14:35:00|32.92|32.75|32.69|32.52|32.97|32.8|32.69|32.52|177
1735656000000|2024-12-31 14:40:00|32.7|32.53|32.84|32.67|32.87|32.7|32.66|32.49|178
1735656300000|2024-12-31 14:45:00|32.83|32.66|32.84|32.67|33.03|32.86|32.83|32.66|247
1735656600000|2024-12-31 14:50:00|32.85|32.68|32.8|32.63|32.87|32.7|32.74|32.57|167
1735656900000|2024-12-31 14:55:00|32.81|32.64|32.77|32.6|32.81|32.64|32.72|32.55|113
1735657200000|2024-12-31 15:00:00|32.78|32.61|32.75|32.58|32.87|32.7|32.74|32.57|138
1735657500000|2024-12-31 15:05:00|32.74|32.57|32.58|32.41|32.81|32.64|32.53|32.36|174
1735657800000|2024-12-31 15:10:00|32.57|32.4|32.87|32.7|32.88|32.71|32.57|32.4|200
1735658100000|2024-12-31 15:15:00|32.88|32.71|32.77|32.6|32.89|32.72|32.7|32.53|180
1735658400000|2024-12-31 15:20:00|32.76|32.59|32.78|32.61|32.8|32.63|32.72|32.55|123
1735658700000|2024-12-31 15:25:00|32.79|32.62|32.84|32.67|32.85|32.68|32.75|32.58|117
1735659000000|2024-12-31 15:30:00|32.85|32.68|32.86|32.69|32.88|32.71|32.79|32.62|147
1735659300000|2024-12-31 15:35:00|32.87|32.7|32.94|32.77|32.97|32.8|32.84|32.67|171
1735659600000|2024-12-31 15:40:00|32.95|32.78|32.85|32.68|32.97|32.8|32.84|32.67|109
1735659900000|2024-12-31 15:45:00|32.84|32.67|32.84|32.67|32.91|32.74|32.77|32.6|115
1735660200000|2024-12-31 15:50:00|32.83|32.66|32.93|32.76|32.94|32.77|32.82|32.65|139
1735660500000|2024-12-31 15:55:00|32.92|32.75|32.89|32.72|32.93|32.76|32.88|32.71|78
1735660800000|2024-12-31 16:00:00|32.9|32.73|32.84|32.67|32.94|32.77|32.82|32.65|159
1735661100000|2024-12-31 16:05:00|32.85|32.68|32.85|32.68|32.87|32.7|32.78|32.61|102
1735661400000|2024-12-31 16:10:00|32.86|32.69|32.84|32.67|32.89|32.72|32.81|32.64|62
1735661700000|2024-12-31 16:15:00|32.83|32.66|32.79|32.62|32.89|32.72|32.78|32.61|95
1735662000000|2024-12-31 16:20:00|32.8|32.63|32.8|32.63|32.88|32.71|32.75|32.58|113
1735662300000|2024-12-31 16:25:00|32.79|32.62|32.69|32.52|32.79|32.62|32.69|32.52|101
1735662600000|2024-12-31 16:30:00|32.7|32.53|32.51|32.34|32.72|32.55|32.51|32.34|145
1735662900000|2024-12-31 16:35:00|32.5|32.33|32.61|32.44|32.61|32.44|32.5|32.33|88
1735663200000|2024-12-31 16:40:00|32.6|32.43|32.65|32.48|32.66|32.49|32.56|32.39|88
1735663500000|2024-12-31 16:45:00|32.64|32.47|32.69|32.52|32.73|32.56|32.64|32.47|114
1735663800000|2024-12-31 16:50:00|32.7|32.53|32.7|32.53|32.73|32.56|32.69|32.52|69
1735664100000|2024-12-31 16:55:00|32.69|32.52|32.67|32.5|32.71|32.54|32.66|32.49|27
1735664400000|2024-12-31 17:00:00|32.68|32.51|32.64|32.47|32.68|32.51|32.62|32.45|97
1735664700000|2024-12-31 17:05:00|32.63|32.46|32.61|32.44|32.65|32.48|32.56|32.39|98
1735665000000|2024-12-31 17:10:00|32.62|32.45|32.63|32.46|32.67|32.5|32.61|32.44|56
1735665300000|2024-12-31 17:15:00|32.64|32.47|32.66|32.49|32.68|32.51|32.52|32.35|59
1735665600000|2024-12-31 17:20:00|32.67|32.5|32.52|32.35|32.68|32.51|32.5|32.33|107
1735665900000|2024-12-31 17:25:00|32.53|32.36|32.48|32.31|32.55|32.38|32.46|32.29|74
1735666200000|2024-12-31 17:30:00|32.49|32.32|32.15|31.98|32.5|32.33|32.12|31.95|151
1735666500000|2024-12-31 17:35:00|32.14|31.97|31.73|31.56|32.15|31.98|31.64|31.47|285
1735666800000|2024-12-31 17:40:00|31.72|31.55|31.86|31.69|32.01|31.84|31.66|31.49|256
1735667100000|2024-12-31 17:45:00|31.87|31.7|31.81|31.64|31.91|31.74|31.76|31.59|166
1735667400000|2024-12-31 17:50:00|31.82|31.65|31.95|31.78|31.98|31.81|31.8|31.63|158
1735667700000|2024-12-31 17:55:00|31.96|31.79|32.06|31.89|32.11|31.94|31.96|31.79|115
1735668000000|2024-12-31 18:00:00|32.05|31.88|32.07|31.9|32.12|31.95|32.03|31.86|150
1735668300000|2024-12-31 18:05:00|32.06|31.89|32.13|31.96|32.17|32|32.02|31.85|113
1735668600000|2024-12-31 18:10:00|32.12|31.95|32.09|31.92|32.14|31.97|32.07|31.9|84
1735668900000|2024-12-31 18:15:00|32.08|31.91|32.03|31.86|32.09|31.92|32|31.83|82
1735669200000|2024-12-31 18:20:00|32.02|31.85|31.95|31.78|32.04|31.87|31.91|31.74|121
1735669500000|2024-12-31 18:25:00|31.94|31.77|32|31.83|32.01|31.84|31.93|31.76|67
1735669800000|2024-12-31 18:30:00|31.99|31.82|32.01|31.84|32.08|31.91|31.99|31.82|53
1735670100000|2024-12-31 18:35:00|32.02|31.85|32|31.83|32.02|31.85|31.94|31.77|80
1735670400000|2024-12-31 18:40:00|32.01|31.84|31.97|31.8|32.03|31.86|31.93|31.76|89
1735670700000|2024-12-31 18:45:00|31.98|31.81|32.02|31.85|32.05|31.88|31.94|31.77|69
1735671000000|2024-12-31 18:50:00|32.04|31.87|31.95|31.78|32.05|31.88|31.94|31.77|46
1735671300000|2024-12-31 18:55:00|31.94|31.77|31.89|31.72|31.94|31.77|31.87|31.7|48
1735671600000|2024-12-31 19:00:00|31.9|31.73|31.88|31.71|31.94|31.77|31.85|31.68|78
1735671900000|2024-12-31 19:05:00|31.89|31.72|31.97|31.8|31.98|31.81|31.86|31.69|75
1735672200000|2024-12-31 19:10:00|31.98|31.81|31.97|31.8|32.01|31.84|31.96|31.79|46
1735672500000|2024-12-31 19:15:00|31.96|31.79|31.93|31.76|31.97|31.8|31.91|31.74|40
1735672800000|2024-12-31 19:20:00|31.94|31.77|31.93|31.76|31.95|31.78|31.9|31.73|40
1735673100000|2024-12-31 19:25:00|31.94|31.77|31.97|31.8|31.99|31.82|31.94|31.77|34
1735673400000|2024-12-31 19:30:00|31.96|31.79|31.88|31.71|31.99|31.82|31.87|31.7|49
1735673700000|2024-12-31 19:35:00|31.89|31.72|31.89|31.72|31.91|31.74|31.82|31.65|80
1735674000000|2024-12-31 19:40:00|31.9|31.73|31.87|31.7|31.91|31.74|31.83|31.66|48
1735674300000|2024-12-31 19:45:00|31.88|31.71|31.98|31.81|32|31.83|31.88|31.71|49
1735674600000|2024-12-31 19:50:00|31.99|31.82|31.98|31.81|32.04|31.87|31.97|31.8|39
1735674900000|2024-12-31 19:55:00|31.97|31.8|31.96|31.79|31.99|31.82|31.96|31.79|37
1735675200000|2024-12-31 20:00:00|31.95|31.78|31.98|31.81|32|31.83|31.95|31.78|38
1735675500000|2024-12-31 20:05:00|31.97|31.8|32.04|31.87|32.04|31.87|31.97|31.8|43
1735675800000|2024-12-31 20:10:00|32.03|31.86|31.83|31.66|32.03|31.86|31.83|31.66|79
1735676100000|2024-12-31 20:15:00|31.84|31.67|31.89|31.72|31.9|31.73|31.79|31.62|87
1735676400000|2024-12-31 20:20:00|31.9|31.73|31.92|31.75|31.94|31.77|31.9|31.73|37
1735676700000|2024-12-31 20:25:00|31.9|31.73|31.92|31.75|31.94|31.77|31.9|31.73|25
1735677000000|2024-12-31 20:30:00|31.93|31.76|31.86|31.69|31.93|31.76|31.84|31.67|35
1735677300000|2024-12-31 20:35:00|31.87|31.7|31.86|31.69|31.88|31.71|31.82|31.65|42
1735677600000|2024-12-31 20:40:00|31.85|31.68|31.82|31.65|31.89|31.72|31.82|31.65|52
1735677900000|2024-12-31 20:45:00|31.81|31.64|31.85|31.68|31.85|31.68|31.79|31.62|79
1735678200000|2024-12-31 20:50:00|31.84|31.67|31.81|31.64|31.86|31.69|31.81|31.64|52
1735678500000|2024-12-31 20:55:00|31.8|31.63|31.82|31.65|31.85|31.68|31.73|31.56|97
1735678800000|2024-12-31 21:00:00|31.81|31.64|31.84|31.67|31.89|31.72|31.81|31.64|81
1735679100000|2024-12-31 21:05:00|31.85|31.68|31.81|31.64|31.85|31.68|31.79|31.62|41
1735679400000|2024-12-31 21:10:00|31.82|31.65|31.77|31.6|31.82|31.65|31.72|31.55|64
1735679700000|2024-12-31 21:15:00|31.78|31.61|31.78|31.61|31.78|31.61|31.7|31.53|45
1735680000000|2024-12-31 21:20:00|31.77|31.6|31.78|31.61|31.82|31.65|31.74|31.57|61
1735680300000|2024-12-31 21:25:00|31.79|31.62|31.75|31.58|31.79|31.62|31.72|31.55|37
1735680600000|2024-12-31 21:30:00|31.76|31.59|31.85|31.68|31.87|31.7|31.75|31.58|50
1735680900000|2024-12-31 21:35:00|31.86|31.69|31.9|31.73|31.92|31.75|31.84|31.67|31
1735681200000|2024-12-31 21:40:00|31.91|31.74|31.9|31.73|31.91|31.74|31.86|31.69|46
1735681500000|2024-12-31 21:45:00|31.89|31.72|31.91|31.74|31.95|31.78|31.86|31.69|28
1735681800000|2024-12-31 21:50:00|31.92|31.75|31.94|31.77|31.94|31.77|31.9|31.73|13
1735682100000|2024-12-31 21:55:00|31.9|31.73|31.92|31.75|31.94|31.77|31.9|31.73|33
1735682400000|2024-12-31 22:00:00|31.91|31.74|31.91|31.74|31.91|31.74|31.91|31.74|1
1735765200000|2025-01-01 21:00:00|31.96|31.59|32.78|32.41|32.82|32.45|31.96|31.59|34
1735765500000|2025-01-01 21:05:00|32.79|32.42|32.68|32.31|32.8|32.43|32.65|32.28|123
1735765800000|2025-01-01 21:10:00|32.67|32.3|32.71|32.34|32.75|32.38|32.65|32.28|70
1735766100000|2025-01-01 21:15:00|32.72|32.35|32.73|32.36|32.77|32.4|32.72|32.35|81
1735766400000|2025-01-01 21:20:00|32.74|32.37|32.98|32.61|32.99|32.62|32.73|32.36|94
1735766700000|2025-01-01 21:25:00|32.96|32.59|32.84|32.47|32.96|32.59|32.84|32.47|68
1735767000000|2025-01-01 21:30:00|32.85|32.48|32.84|32.47|32.87|32.5|32.8|32.43|103
1735767300000|2025-01-01 21:35:00|32.85|32.48|32.84|32.47|32.86|32.49|32.81|32.44|56
1735767600000|2025-01-01 21:40:00|32.85|32.48|32.84|32.47|32.9|32.53|32.84|32.47|54
1735767900000|2025-01-01 21:45:00|32.85|32.48|32.86|32.49|32.89|32.52|32.82|32.45|78
1735768200000|2025-01-01 21:50:00|32.85|32.48|32.89|32.52|32.91|32.54|32.85|32.48|63
1735768500000|2025-01-01 21:55:00|32.9|32.53|32.95|32.58|32.95|32.58|32.89|32.52|36
1735768800000|2025-01-01 22:00:00|32.94|32.57|32.73|32.56|32.95|32.64|32.72|32.53|69
1735769100000|2025-01-01 22:05:00|32.72|32.55|32.66|32.49|32.74|32.57|32.65|32.48|80
1735769400000|2025-01-01 22:10:00|32.65|32.48|32.71|32.54|32.71|32.54|32.65|32.48|55
1735769700000|2025-01-01 22:15:00|32.7|32.53|32.69|32.52|32.74|32.57|32.67|32.5|61
1735770000000|2025-01-01 22:20:00|32.7|32.53|32.74|32.57|32.78|32.61|32.69|32.52|66
1735770300000|2025-01-01 22:25:00|32.73|32.56|32.73|32.56|32.75|32.58|32.71|32.54|67
1735770600000|2025-01-01 22:30:00|32.74|32.57|32.76|32.59|32.8|32.63|32.73|32.56|35
1735770900000|2025-01-01 22:35:00|32.75|32.58|32.77|32.6|32.79|32.62|32.74|32.57|17
1735771200000|2025-01-01 22:40:00|32.76|32.59|32.75|32.58|32.77|32.6|32.73|32.56|65
1735771500000|2025-01-01 22:45:00|32.76|32.59|32.74|32.57|32.79|32.62|32.73|32.56|31
1735771800000|2025-01-01 22:50:00|32.75|32.58|32.74|32.57|32.75|32.58|32.72|32.55|16
1735772100000|2025-01-01 22:55:00|32.75|32.58|32.76|32.59|32.79|32.62|32.75|32.58|48
1735772400000|2025-01-01 23:00:00|32.75|32.58|32.76|32.59|32.79|32.62|32.68|32.51|114
1735772700000|2025-01-01 23:05:00|32.77|32.6|32.75|32.58|32.79|32.62|32.74|32.57|59
1735773000000|2025-01-01 23:10:00|32.76|32.59|32.71|32.54|32.76|32.59|32.69|32.52|48
1735773300000|2025-01-01 23:15:00|32.7|32.53|32.66|32.49|32.7|32.53|32.62|32.45|72
1735773600000|2025-01-01 23:20:00|32.65|32.48|32.69|32.52|32.7|32.53|32.65|32.48|49
1735773900000|2025-01-01 23:25:00|32.68|32.51|32.69|32.52|32.72|32.55|32.67|32.5|58
1735774200000|2025-01-01 23:30:00|32.7|32.53|32.64|32.47|32.7|32.53|32.59|32.42|74
1735774500000|2025-01-01 23:35:00|32.63|32.46|32.61|32.44|32.64|32.47|32.58|32.41|77
1735774800000|2025-01-01 23:40:00|32.62|32.45|32.65|32.48|32.65|32.48|32.62|32.45|50
1735775100000|2025-01-01 23:45:00|32.66|32.49|32.62|32.45|32.68|32.51|32.61|32.44|25
1735775400000|2025-01-01 23:50:00|32.63|32.46|32.64|32.47|32.64|32.47|32.61|32.44|14
1735775700000|2025-01-01 23:55:00|32.65|32.48|32.66|32.49|32.68|32.51|32.63|32.46|23
1735776000000|2025-01-02 00:00:00|32.67|32.5|32.64|32.47|32.71|32.54|32.64|32.47|94
1735776300000|2025-01-02 00:05:00|32.65|32.48|32.69|32.52|32.72|32.55|32.6|32.43|131
1735776600000|2025-01-02 00:10:00|32.68|32.51|32.72|32.55|32.72|32.55|32.63|32.46|101
1735776900000|2025-01-02 00:15:00|32.73|32.56|32.69|32.52|32.8|32.63|32.67|32.5|83
1735777200000|2025-01-02 00:20:00|32.68|32.51|33.27|33.1|33.27|33.1|32.68|32.51|111
1735777500000|2025-01-02 00:25:00|33.28|33.11|33.6|33.43|33.82|33.65|33.28|33.11|319
1735777800000|2025-01-02 00:30:00|33.59|33.42|33.71|33.54|33.84|33.67|33.28|33.11|366
1735778100000|2025-01-02 00:35:00|33.7|33.53|33.88|33.71|33.91|33.74|33.61|33.44|346
1735778400000|2025-01-02 00:40:00|33.89|33.72|33.73|33.56|34.04|33.87|33.68|33.51|378
1735778700000|2025-01-02 00:45:00|33.74|33.57|33.79|33.62|33.87|33.7|33.58|33.41|258
1735779000000|2025-01-02 00:50:00|33.78|33.61|33.64|33.47|33.81|33.64|33.62|33.45|272
1735779300000|2025-01-02 00:55:00|33.62|33.45|33.52|33.35|33.66|33.49|33.43|33.26|199
1735779600000|2025-01-02 01:00:00|33.53|33.36|33.48|33.31|33.65|33.48|33.45|33.28|209
1735779900000|2025-01-02 01:05:00|33.49|33.32|33.59|33.42|33.66|33.49|33.48|33.31|224
1735780200000|2025-01-02 01:10:00|33.58|33.41|33.49|33.32|33.59|33.42|33.46|33.29|188
1735780500000|2025-01-02 01:15:00|33.48|33.31|33.45|33.28|33.56|33.39|33.44|33.27|169
1735780800000|2025-01-02 01:20:00|33.44|33.27|33.32|33.15|33.46|33.29|33.31|33.14|121
1735781100000|2025-01-02 01:25:00|33.33|33.16|33.34|33.17|33.38|33.21|33.31|33.14|58
1735781400000|2025-01-02 01:30:00|33.35|33.18|33.21|33.04|33.35|33.18|33.19|33.02|116
1735781700000|2025-01-02 01:35:00|33.22|33.05|33.33|33.16|33.34|33.17|33.2|33.03|120
1735782000000|2025-01-02 01:40:00|33.32|33.15|33.35|33.18|33.36|33.19|33.31|33.14|85
1735782300000|2025-01-02 01:45:00|33.36|33.19|33.3|33.13|33.39|33.22|33.28|33.11|72
1735782600000|2025-01-02 01:50:00|33.31|33.14|33.22|33.05|33.32|33.15|33.21|33.04|90
1735782900000|2025-01-02 01:55:00|33.21|33.04|33.34|33.17|33.35|33.18|33.21|33.04|94
1735783200000|2025-01-02 02:00:00|33.35|33.18|33.28|33.11|33.39|33.22|33.27|33.1|102
1735783500000|2025-01-02 02:05:00|33.27|33.1|33.28|33.11|33.32|33.15|33.19|33.02|119
1735783800000|2025-01-02 02:10:00|33.29|33.12|33.29|33.12|33.36|33.19|33.28|33.11|65
1735784100000|2025-01-02 02:15:00|33.28|33.11|33.25|33.08|33.29|33.12|33.2|33.03|60
1735784400000|2025-01-02 02:20:00|33.26|33.09|33.29|33.12|33.33|33.16|33.25|33.08|109
1735784700000|2025-01-02 02:25:00|33.3|33.13|33.31|33.14|33.33|33.16|33.28|33.11|80
1735785000000|2025-01-02 02:30:00|33.3|33.13|33.25|33.08|33.31|33.14|33.21|33.04|80
1735785300000|2025-01-02 02:35:00|33.24|33.07|33.25|33.08|33.29|33.12|33.21|33.04|52
1735785600000|2025-01-02 02:40:00|33.24|33.07|33.2|33.03|33.25|33.08|33.17|33|82
1735785900000|2025-01-02 02:45:00|33.21|33.04|33.28|33.11|33.3|33.13|33.2|33.03|86
1735786200000|2025-01-02 02:50:00|33.27|33.1|33.43|33.26|33.43|33.26|33.27|33.1|103
1735786500000|2025-01-02 02:55:00|33.44|33.27|33.48|33.31|33.48|33.31|33.4|33.23|53
1735786800000|2025-01-02 03:00:00|33.49|33.32|33.41|33.24|33.54|33.37|33.41|33.24|111
1735787100000|2025-01-02 03:05:00|33.4|33.23|33.31|33.14|33.41|33.24|33.31|33.14|62
1735787400000|2025-01-02 03:10:00|33.32|33.15|33.31|33.14|33.34|33.17|33.31|33.14|50
1735787700000|2025-01-02 03:15:00|33.32|33.15|33.27|33.1|33.36|33.19|33.27|33.1|56
1735788000000|2025-01-02 03:20:00|33.28|33.11|33.3|33.13|33.32|33.15|33.28|33.11|66
1735788300000|2025-01-02 03:25:00|33.31|33.14|33.32|33.15|33.36|33.19|33.3|33.13|87
1735788600000|2025-01-02 03:30:00|33.33|33.16|33.28|33.11|33.35|33.18|33.27|33.1|56
1735788900000|2025-01-02 03:35:00|33.27|33.1|33.28|33.11|33.33|33.16|33.25|33.08|53
1735789200000|2025-01-02 03:40:00|33.29|33.12|33.28|33.11|33.34|33.17|33.28|33.11|46
1735789500000|2025-01-02 03:45:00|33.29|33.12|33.3|33.13|33.32|33.15|33.27|33.1|54
1735789800000|2025-01-02 03:50:00|33.29|33.12|33.32|33.15|33.34|33.17|33.29|33.12|34
1735790100000|2025-01-02 03:55:00|33.31|33.14|33.29|33.12|33.32|33.15|33.29|33.12|25
1735790400000|2025-01-02 04:00:00|33.3|33.13|33.36|33.19|33.42|33.25|33.3|33.13|109
1735790700000|2025-01-02 04:05:00|33.37|33.2|33.39|33.22|33.41|33.24|33.35|33.18|51
1735791000000|2025-01-02 04:10:00|33.38|33.21|33.38|33.21|33.45|33.28|33.38|33.21|53
1735791300000|2025-01-02 04:15:00|33.39|33.22|33.38|33.21|33.46|33.29|33.37|33.2|54
1735791600000|2025-01-02 04:20:00|33.39|33.22|33.33|33.16|33.39|33.22|33.29|33.12|71
1735791900000|2025-01-02 04:25:00|33.34|33.17|33.3|33.13|33.36|33.19|33.3|33.13|29
1735792200000|2025-01-02 04:30:00|33.31|33.14|33.41|33.24|33.41|33.24|33.31|33.14|65
1735792500000|2025-01-02 04:35:00|33.42|33.25|33.55|33.38|33.59|33.42|33.42|33.25|141
1735792800000|2025-01-02 04:40:00|33.56|33.39|33.58|33.41|33.67|33.5|33.55|33.38|141
1735793100000|2025-01-02 04:45:00|33.57|33.4|33.67|33.5|33.72|33.55|33.57|33.4|62
1735793400000|2025-01-02 04:50:00|33.66|33.49|33.61|33.44|33.69|33.52|33.6|33.43|72
1735793700000|2025-01-02 04:55:00|33.62|33.45|33.54|33.37|33.62|33.45|33.51|33.34|51
1735794000000|2025-01-02 05:00:00|33.53|33.36|33.44|33.27|33.53|33.36|33.43|33.26|133
1735794300000|2025-01-02 05:05:00|33.43|33.26|33.42|33.25|33.44|33.27|33.37|33.2|96
1735794600000|2025-01-02 05:10:00|33.41|33.24|33.43|33.26|33.47|33.3|33.41|33.24|57
1735794900000|2025-01-02 05:15:00|33.44|33.27|33.48|33.31|33.51|33.34|33.34|33.17|78
1735795200000|2025-01-02 05:20:00|33.49|33.32|33.5|33.33|33.53|33.36|33.48|33.31|83
1735795500000|2025-01-02 05:25:00|33.51|33.34|33.52|33.35|33.58|33.41|33.49|33.32|63
1735795800000|2025-01-02 05:30:00|33.53|33.36|33.51|33.34|33.53|33.36|33.46|33.29|49
1735796100000|2025-01-02 05:35:00|33.52|33.35|33.5|33.33|33.52|33.35|33.49|33.32|29
1735796400000|2025-01-02 05:40:00|33.51|33.34|33.48|33.31|33.51|33.34|33.45|33.28|28
1735796700000|2025-01-02 05:45:00|33.49|33.32|33.45|33.28|33.5|33.33|33.44|33.27|56
1735797000000|2025-01-02 05:50:00|33.46|33.29|33.37|33.2|33.46|33.29|33.33|33.16|46
1735797300000|2025-01-02 05:55:00|33.38|33.21|33.32|33.15|33.38|33.21|33.26|33.09|76
1735797600000|2025-01-02 06:00:00|33.33|33.16|33.34|33.17|33.36|33.19|33.31|33.14|100
1735797900000|2025-01-02 06:05:00|33.35|33.18|33.26|33.09|33.38|33.21|33.23|33.06|65
1735798200000|2025-01-02 06:10:00|33.25|33.08|33.24|33.07|33.28|33.11|33.21|33.04|47
1735798500000|2025-01-02 06:15:00|33.25|33.08|33.2|33.03|33.25|33.08|33.18|33.01|58
1735798800000|2025-01-02 06:20:00|33.19|33.02|33.17|33|33.21|33.04|33.1|32.93|98
1735799100000|2025-01-02 06:25:00|33.18|33.01|33.11|32.94|33.22|33.05|33.11|32.94|79
1735799400000|2025-01-02 06:30:00|33.1|32.93|33.2|33.03|33.24|33.07|33.07|32.9|134
1735799700000|2025-01-02 06:35:00|33.21|33.04|33.23|33.06|33.27|33.1|33.18|33.01|67
1735800000000|2025-01-02 06:40:00|33.24|33.07|33.23|33.06|33.25|33.08|33.19|33.02|70
1735800300000|2025-01-02 06:45:00|33.22|33.05|33.22|33.05|33.29|33.12|33.21|33.04|49
1735800600000|2025-01-02 06:50:00|33.21|33.04|33.23|33.06|33.27|33.1|33.2|33.03|33
1735800900000|2025-01-02 06:55:00|33.24|33.07|33.29|33.12|33.3|33.13|33.24|33.07|49
1735801200000|2025-01-02 07:00:00|33.3|33.13|33.26|33.09|33.33|33.16|33.22|33.05|89
1735801500000|2025-01-02 07:05:00|33.25|33.08|33.32|33.15|33.34|33.17|33.24|33.07|60
1735801800000|2025-01-02 07:10:00|33.33|33.16|33.4|33.23|33.41|33.24|33.3|33.13|70
1735802100000|2025-01-02 07:15:00|33.41|33.24|33.45|33.28|33.46|33.29|33.39|33.22|66
1735802400000|2025-01-02 07:20:00|33.44|33.27|33.49|33.32|33.52|33.35|33.42|33.25|87
1735802700000|2025-01-02 07:25:00|33.5|33.33|33.5|33.33|33.51|33.34|33.45|33.28|73
1735803000000|2025-01-02 07:30:00|33.49|33.32|33.58|33.41|33.59|33.42|33.49|33.32|82
1735803300000|2025-01-02 07:35:00|33.57|33.4|33.55|33.38|33.58|33.41|33.53|33.36|43
1735803600000|2025-01-02 07:40:00|33.54|33.37|33.56|33.39|33.58|33.41|33.5|33.33|34
1735803900000|2025-01-02 07:45:00|33.55|33.38|33.53|33.36|33.56|33.39|33.53|33.36|37
1735804200000|2025-01-02 07:50:00|33.54|33.37|33.51|33.34|33.54|33.37|33.47|33.3|60
1735804500000|2025-01-02 07:55:00|33.52|33.35|33.59|33.42|33.64|33.47|33.52|33.35|34
1735804800000|2025-01-02 08:00:00|33.6|33.43|33.62|33.45|33.65|33.48|33.59|33.42|69
1735805100000|2025-01-02 08:05:00|33.61|33.44|33.62|33.45|33.63|33.46|33.58|33.41|43
1735805400000|2025-01-02 08:10:00|33.61|33.44|33.67|33.5|33.7|33.53|33.6|33.43|30
1735805700000|2025-01-02 08:15:00|33.68|33.51|33.58|33.41|33.68|33.51|33.56|33.39|64
1735806000000|2025-01-02 08:20:00|33.59|33.42|33.53|33.36|33.6|33.43|33.53|33.36|53
1735806300000|2025-01-02 08:25:00|33.52|33.35|33.68|33.51|33.69|33.52|33.51|33.34|85
1735806600000|2025-01-02 08:30:00|33.67|33.5|33.65|33.48|33.68|33.51|33.58|33.41|58
1735806900000|2025-01-02 08:35:00|33.64|33.47|33.64|33.47|33.65|33.48|33.6|33.43|31
1735807200000|2025-01-02 08:40:00|33.65|33.48|33.75|33.58|33.75|33.58|33.65|33.48|37
1735807500000|2025-01-02 08:45:00|33.74|33.57|33.81|33.64|33.81|33.64|33.69|33.52|125
1735807800000|2025-01-02 08:50:00|33.8|33.63|33.81|33.64|33.84|33.67|33.78|33.61|64
1735808100000|2025-01-02 08:55:00|33.8|33.63|33.83|33.66|33.85|33.68|33.79|33.62|92
1735808400000|2025-01-02 09:00:00|33.82|33.65|33.82|33.65|33.84|33.67|33.77|33.6|64
1735808700000|2025-01-02 09:05:00|33.81|33.64|33.77|33.6|33.81|33.64|33.73|33.56|51
1735809000000|2025-01-02 09:10:00|33.76|33.59|33.82|33.65|33.87|33.7|33.74|33.57|84
1735809300000|2025-01-02 09:15:00|33.81|33.64|33.88|33.71|33.92|33.75|33.78|33.61|103
1735809600000|2025-01-02 09:20:00|33.89|33.72|33.91|33.74|33.93|33.76|33.87|33.7|58
1735809900000|2025-01-02 09:25:00|33.92|33.75|34.05|33.88|34.06|33.89|33.89|33.72|61
1735810200000|2025-01-02 09:30:00|34.04|33.87|33.98|33.81|34.04|33.87|33.94|33.77|115
1735810500000|2025-01-02 09:35:00|33.97|33.8|33.95|33.78|33.98|33.81|33.92|33.75|50
1735810800000|2025-01-02 09:40:00|33.96|33.79|33.92|33.75|34.01|33.84|33.92|33.75|73
1735811100000|2025-01-02 09:45:00|33.91|33.74|33.88|33.71|33.92|33.75|33.84|33.67|44
1735811400000|2025-01-02 09:50:00|33.87|33.7|33.97|33.8|33.99|33.82|33.87|33.7|83
1735811700000|2025-01-02 09:55:00|33.98|33.81|34.14|33.97|34.21|34.04|33.97|33.8|132
1735812000000|2025-01-02 10:00:00|34.15|33.98|34.07|33.9|34.17|34|34|33.83|152
1735812300000|2025-01-02 10:05:00|34.06|33.89|34.07|33.9|34.08|33.91|34.01|33.84|94
1735812600000|2025-01-02 10:10:00|34.08|33.91|34.33|34.16|34.43|34.26|34.05|33.88|193
1735812900000|2025-01-02 10:15:00|34.34|34.17|34.26|34.09|34.34|34.17|34.19|34.02|147
1735813200000|2025-01-02 10:20:00|34.25|34.08|34.43|34.26|34.45|34.28|34.25|34.08|120
1735813500000|2025-01-02 10:25:00|34.42|34.25|34.6|34.43|34.63|34.46|34.4|34.23|174
1735813800000|2025-01-02 10:30:00|34.61|34.44|34.53|34.36|34.63|34.46|34.47|34.3|163
1735814100000|2025-01-02 10:35:00|34.54|34.37|34.45|34.28|34.56|34.39|34.43|34.26|136
1735814400000|2025-01-02 10:40:00|34.44|34.27|34.4|34.23|34.51|34.34|34.39|34.22|95
1735814700000|2025-01-02 10:45:00|34.39|34.22|34.49|34.32|34.54|34.37|34.37|34.2|118
1735815000000|2025-01-02 10:50:00|34.48|34.31|34.58|34.41|34.59|34.42|34.48|34.31|85
1735815300000|2025-01-02 10:55:00|34.59|34.42|34.55|34.38|34.62|34.45|34.52|34.35|82
1735815600000|2025-01-02 11:00:00|34.58|34.41|34.48|34.31|34.61|34.44|34.48|34.31|141
1735815900000|2025-01-02 11:05:00|34.49|34.32|34.5|34.33|34.56|34.39|34.44|34.27|117
1735816200000|2025-01-02 11:10:00|34.49|34.32|34.45|34.28|34.5|34.33|34.41|34.24|82
1735816500000|2025-01-02 11:15:00|34.44|34.27|34.38|34.21|34.45|34.28|34.34|34.17|89
1735816800000|2025-01-02 11:20:00|34.37|34.2|34.21|34.04|34.37|34.2|34.18|34.01|108
1735817100000|2025-01-02 11:25:00|34.22|34.05|34.23|34.06|34.29|34.12|34.2|34.03|71
1735817400000|2025-01-02 11:30:00|34.24|34.07|34.29|34.12|34.31|34.14|34.23|34.06|67
1735817700000|2025-01-02 11:35:00|34.3|34.13|34.29|34.12|34.33|34.16|34.26|34.09|68
1735818000000|2025-01-02 11:40:00|34.3|34.13|34.33|34.16|34.34|34.17|34.27|34.1|52
1735818300000|2025-01-02 11:45:00|34.34|34.17|34.33|34.16|34.43|34.26|34.33|34.16|69
1735818600000|2025-01-02 11:50:00|34.32|34.15|34.26|34.09|34.33|34.16|34.22|34.05|72
1735818900000|2025-01-02 11:55:00|34.27|34.1|34.35|34.18|34.36|34.19|34.27|34.1|59
1735819200000|2025-01-02 12:00:00|34.36|34.19|34.39|34.22|34.4|34.23|34.34|34.17|80
1735819500000|2025-01-02 12:05:00|34.4|34.23|34.46|34.29|34.49|34.32|34.39|34.22|64
1735819800000|2025-01-02 12:10:00|34.47|34.3|34.51|34.34|34.56|34.39|34.46|34.29|62
1735820100000|2025-01-02 12:15:00|34.52|34.35|34.47|34.3|34.56|34.39|34.46|34.29|78
1735820400000|2025-01-02 12:20:00|34.46|34.29|34.33|34.16|34.46|34.29|34.27|34.1|99
1735820700000|2025-01-02 12:25:00|34.34|34.17|34.36|34.19|34.37|34.2|34.3|34.13|84
1735821000000|2025-01-02 12:30:00|34.35|34.18|34.28|34.11|34.37|34.2|34.19|34.02|131
1735821300000|2025-01-02 12:35:00|34.29|34.12|34.31|34.14|34.33|34.16|34.23|34.06|60
1735821600000|2025-01-02 12:40:00|34.33|34.16|34.32|34.15|34.34|34.17|34.3|34.13|46
1735821900000|2025-01-02 12:45:00|34.33|34.16|34.39|34.22|34.4|34.23|34.33|34.16|74
1735822200000|2025-01-02 12:50:00|34.38|34.21|34.34|34.17|34.39|34.22|34.33|34.16|76
1735822500000|2025-01-02 12:55:00|34.35|34.18|34.31|34.14|34.35|34.18|34.3|34.13|70
1735822800000|2025-01-02 13:00:00|34.3|34.13|34.26|34.09|34.31|34.14|34.25|34.08|81
1735823100000|2025-01-02 13:05:00|34.27|34.1|34.31|34.14|34.33|34.16|34.25|34.08|58
1735823400000|2025-01-02 13:10:00|34.3|34.13|34.17|34|34.3|34.13|34.16|33.99|76
1735823700000|2025-01-02 13:15:00|34.16|33.99|34.09|33.92|34.2|34.03|34.04|33.87|150
1735824000000|2025-01-02 13:20:00|34.08|33.91|34.14|33.97|34.14|33.97|34.02|33.85|112
1735824300000|2025-01-02 13:25:00|34.15|33.98|34.18|34.01|34.2|34.03|34.15|33.98|78
1735824600000|2025-01-02 13:30:00|34.17|34|34.11|33.94|34.19|34.02|34.07|33.9|108
1735824900000|2025-01-02 13:35:00|34.1|33.93|34.13|33.96|34.16|33.99|34.07|33.9|108
1735825200000|2025-01-02 13:40:00|34.14|33.97|34.13|33.96|34.18|34.01|34.12|33.95|67
1735825500000|2025-01-02 13:45:00|34.12|33.95|34.04|33.87|34.12|33.95|33.99|33.82|122
1735825800000|2025-01-02 13:50:00|34.03|33.86|33.94|33.77|34.07|33.9|33.93|33.76|122
1735826100000|2025-01-02 13:55:00|33.93|33.76|33.97|33.8|34|33.83|33.92|33.75|69
1735826400000|2025-01-02 14:00:00|33.98|33.81|33.73|33.56|34.01|33.84|33.67|33.5|214
1735826700000|2025-01-02 14:05:00|33.72|33.55|33.87|33.7|33.88|33.71|33.72|33.55|162
1735827000000|2025-01-02 14:10:00|33.88|33.71|33.88|33.71|33.89|33.72|33.8|33.63|119
1735827300000|2025-01-02 14:15:00|33.89|33.72|33.78|33.61|33.93|33.76|33.77|33.6|134
1735827600000|2025-01-02 14:20:00|33.79|33.62|33.84|33.67|33.85|33.68|33.78|33.61|67
1735827900000|2025-01-02 14:25:00|33.85|33.68|33.92|33.75|33.95|33.78|33.84|33.67|94
1735828200000|2025-01-02 14:30:00|33.91|33.74|34.05|33.88|34.42|34.25|33.89|33.72|260
1735828500000|2025-01-02 14:35:00|34.04|33.87|33.92|33.75|34.08|33.91|33.88|33.71|332
1735828800000|2025-01-02 14:40:00|33.93|33.76|34.04|33.87|34.2|34.03|33.92|33.75|242
1735829100000|2025-01-02 14:45:00|34.05|33.88|34.14|33.97|34.2|34.03|34.04|33.87|237
1735829400000|2025-01-02 14:50:00|34.13|33.96|34.13|33.96|34.14|33.97|34.04|33.87|213
1735829700000|2025-01-02 14:55:00|34.14|33.97|34.22|34.05|34.22|34.05|34.12|33.95|191
1735830000000|2025-01-02 15:00:00|34.23|34.06|34.04|33.87|34.27|34.1|34.02|33.85|222
1735830300000|2025-01-02 15:05:00|34.05|33.88|34.13|33.96|34.15|33.98|34.01|33.84|167
1735830600000|2025-01-02 15:10:00|34.12|33.95|34.08|33.91|34.17|34|34.06|33.89|144
1735830900000|2025-01-02 15:15:00|34.07|33.9|33.92|33.75|34.14|33.97|33.92|33.75|147
1735831200000|2025-01-02 15:20:00|33.91|33.74|33.76|33.59|33.93|33.76|33.76|33.59|235
1735831500000|2025-01-02 15:25:00|33.77|33.6|33.87|33.7|33.87|33.7|33.76|33.59|222
1735831800000|2025-01-02 15:30:00|33.86|33.69|33.77|33.6|33.9|33.73|33.74|33.57|210
1735832100000|2025-01-02 15:35:00|33.76|33.59|33.8|33.63|33.82|33.65|33.71|33.54|180
1735832400000|2025-01-02 15:40:00|33.81|33.64|33.79|33.62|33.86|33.69|33.73|33.56|165
1735832700000|2025-01-02 15:45:00|33.78|33.61|33.87|33.7|33.89|33.72|33.73|33.56|145
1735833000000|2025-01-02 15:50:00|33.86|33.69|33.84|33.67|33.86|33.69|33.75|33.58|99
1735833300000|2025-01-02 15:55:00|33.85|33.68|33.81|33.64|33.85|33.68|33.79|33.62|129
1735833600000|2025-01-02 16:00:00|33.82|33.65|33.6|33.43|33.88|33.71|33.57|33.4|200
1735833900000|2025-01-02 16:05:00|33.61|33.44|33.73|33.56|33.73|33.56|33.59|33.42|129
1735834200000|2025-01-02 16:10:00|33.72|33.55|33.82|33.65|33.83|33.66|33.66|33.49|75
1735834500000|2025-01-02 16:15:00|33.84|33.67|33.91|33.74|33.97|33.8|33.84|33.67|124
1735834800000|2025-01-02 16:20:00|33.92|33.75|33.95|33.78|33.97|33.8|33.9|33.73|136
1735835100000|2025-01-02 16:25:00|33.94|33.77|34.03|33.86|34.05|33.88|33.93|33.76|129
1735835400000|2025-01-02 16:30:00|34.04|33.87|34.04|33.87|34.06|33.89|33.94|33.77|157
1735835700000|2025-01-02 16:35:00|34.03|33.86|34.06|33.89|34.1|33.93|33.99|33.82|161
1735836000000|2025-01-02 16:40:00|34.04|33.87|34.07|33.9|34.14|33.97|34.03|33.86|182
1735836300000|2025-01-02 16:45:00|34.08|33.91|34.15|33.98|34.16|33.99|34.02|33.85|162
1735836600000|2025-01-02 16:50:00|34.14|33.97|34|33.83|34.16|33.99|33.97|33.8|148
1735836900000|2025-01-02 16:55:00|34.01|33.84|34.03|33.86|34.06|33.89|33.98|33.81|155
1735837200000|2025-01-02 17:00:00|34.02|33.85|34.03|33.86|34.03|33.86|33.96|33.79|166
1735837500000|2025-01-02 17:05:00|34.04|33.87|34.04|33.87|34.08|33.91|34|33.83|153
1735837800000|2025-01-02 17:10:00|34.05|33.88|34.13|33.96|34.14|33.97|34.03|33.86|111
1735838100000|2025-01-02 17:15:00|34.14|33.97|34.11|33.94|34.17|34|34.07|33.9|120
1735838400000|2025-01-02 17:20:00|34.12|33.95|34.07|33.9|34.12|33.95|34.06|33.89|142
1735838700000|2025-01-02 17:25:00|34.08|33.91|34.01|33.84|34.1|33.93|34|33.83|64
1735839000000|2025-01-02 17:30:00|34|33.83|33.9|33.73|34.01|33.84|33.88|33.71|79
1735839300000|2025-01-02 17:35:00|33.89|33.72|33.77|33.6|33.91|33.74|33.74|33.57|110
1735839600000|2025-01-02 17:40:00|33.76|33.59|33.81|33.64|33.84|33.67|33.75|33.58|116
1735839900000|2025-01-02 17:45:00|33.82|33.65|33.66|33.49|33.83|33.66|33.63|33.46|110
1735840200000|2025-01-02 17:50:00|33.65|33.48|33.73|33.56|33.76|33.59|33.64|33.47|108
1735840500000|2025-01-02 17:55:00|33.74|33.57|33.87|33.7|33.88|33.71|33.74|33.57|102
1735840800000|2025-01-02 18:00:00|33.88|33.71|33.78|33.61|33.92|33.75|33.74|33.57|179
1735841100000|2025-01-02 18:05:00|33.77|33.6|33.9|33.73|33.95|33.78|33.75|33.58|141
1735841400000|2025-01-02 18:10:00|33.91|33.74|33.88|33.71|33.92|33.75|33.83|33.66|100
1735841700000|2025-01-02 18:15:00|33.87|33.7|33.91|33.74|33.92|33.75|33.82|33.65|125
1735842000000|2025-01-02 18:20:00|33.92|33.75|33.94|33.77|33.97|33.8|33.9|33.73|121
1735842300000|2025-01-02 18:25:00|33.93|33.76|33.96|33.79|33.97|33.8|33.9|33.73|60
1735842600000|2025-01-02 18:30:00|33.95|33.78|33.89|33.72|33.96|33.79|33.86|33.69|83
1735842900000|2025-01-02 18:35:00|33.9|33.73|33.95|33.78|33.97|33.8|33.88|33.71|82
1735843200000|2025-01-02 18:40:00|33.94|33.77|33.95|33.78|33.97|33.8|33.9|33.73|112
1735843500000|2025-01-02 18:45:00|33.96|33.79|33.98|33.81|34.01|33.84|33.95|33.78|99
1735843800000|2025-01-02 18:50:00|33.97|33.8|33.97|33.8|33.98|33.81|33.95|33.78|60
1735844100000|2025-01-02 18:55:00|33.98|33.81|34|33.83|34.01|33.84|33.97|33.8|43
1735844400000|2025-01-02 19:00:00|33.99|33.82|34.01|33.84|34.02|33.85|33.93|33.76|87
1735844700000|2025-01-02 19:05:00|34.02|33.85|34.05|33.88|34.07|33.9|34.01|33.84|74
1735845000000|2025-01-02 19:10:00|34.04|33.87|34.01|33.84|34.06|33.89|34|33.83|26
1735845300000|2025-01-02 19:15:00|34.02|33.85|34.07|33.9|34.08|33.91|34.01|33.84|80
1735845600000|2025-01-02 19:20:00|34.08|33.91|34.07|33.9|34.09|33.92|34.06|33.89|44
1735845900000|2025-01-02 19:25:00|34.08|33.91|34.1|33.93|34.12|33.95|34.06|33.89|37
1735846200000|2025-01-02 19:30:00|34.09|33.92|33.99|33.82|34.09|33.92|33.97|33.8|107
1735846500000|2025-01-02 19:35:00|34|33.83|33.99|33.82|34.02|33.85|33.96|33.79|98
1735846800000|2025-01-02 19:40:00|34|33.83|34.04|33.87|34.07|33.9|33.99|33.82|97
1735847100000|2025-01-02 19:45:00|34.05|33.88|34.03|33.86|34.07|33.9|33.99|33.82|153
1735847400000|2025-01-02 19:50:00|34.02|33.85|34.05|33.88|34.07|33.9|34|33.83|102
1735847700000|2025-01-02 19:55:00|34.06|33.89|33.98|33.81|34.06|33.89|33.96|33.79|52
1735848000000|2025-01-02 20:00:00|34.01|33.84|34.09|33.92|34.1|33.93|34.01|33.84|147
1735848300000|2025-01-02 20:05:00|34.08|33.91|34.06|33.89|34.09|33.92|34.04|33.87|81
1735848600000|2025-01-02 20:10:00|34.05|33.88|34.08|33.91|34.08|33.91|34.04|33.87|108
1735848900000|2025-01-02 20:15:00|34.07|33.9|34.08|33.91|34.09|33.92|34.02|33.85|116
1735849200000|2025-01-02 20:20:00|34.09|33.92|34.14|33.97|34.15|33.98|34.08|33.91|74
1735849500000|2025-01-02 20:25:00|34.13|33.96|34.04|33.87|34.14|33.97|34.04|33.87|98
1735849800000|2025-01-02 20:30:00|34.05|33.88|33.98|33.81|34.05|33.88|33.96|33.79|132
1735850100000|2025-01-02 20:35:00|33.97|33.8|33.88|33.71|33.98|33.81|33.87|33.7|82
1735850400000|2025-01-02 20:40:00|33.87|33.7|33.89|33.72|33.93|33.76|33.87|33.7|54
1735850700000|2025-01-02 20:45:00|33.9|33.73|33.91|33.74|33.95|33.78|33.88|33.71|58
1735851000000|2025-01-02 20:50:00|33.92|33.75|33.88|33.71|33.93|33.76|33.87|33.7|59
1735851300000|2025-01-02 20:55:00|33.87|33.7|33.85|33.68|33.88|33.71|33.84|33.67|45
1735851600000|2025-01-02 21:00:00|33.86|33.69|33.86|33.69|33.89|33.72|33.85|33.68|45
1735851900000|2025-01-02 21:05:00|33.85|33.68|33.8|33.63|33.86|33.69|33.79|33.62|70
1735852200000|2025-01-02 21:10:00|33.79|33.62|33.79|33.62|33.81|33.64|33.77|33.6|23
1735852500000|2025-01-02 21:15:00|33.8|33.63|33.78|33.61|33.83|33.66|33.76|33.59|35
1735852800000|2025-01-02 21:20:00|33.77|33.6|33.8|33.63|33.8|33.63|33.74|33.57|36
1735853100000|2025-01-02 21:25:00|33.79|33.62|33.86|33.69|33.88|33.71|33.79|33.62|30
1735853400000|2025-01-02 21:30:00|33.85|33.68|33.81|33.64|33.86|33.69|33.79|33.62|43
1735853700000|2025-01-02 21:35:00|33.8|33.63|33.84|33.67|33.84|33.67|33.79|33.62|40
1735854000000|2025-01-02 21:40:00|33.85|33.68|33.81|33.64|33.85|33.68|33.8|33.63|21
1735854300000|2025-01-02 21:45:00|33.8|33.63|33.84|33.67|33.84|33.67|33.78|33.61|35
1735854600000|2025-01-02 21:50:00|33.83|33.66|33.85|33.68|33.86|33.69|33.81|33.64|27
1735854900000|2025-01-02 21:55:00|33.86|33.69|33.86|33.69|33.88|33.71|33.83|33.66|27
1735855200000|2025-01-02 22:00:00|33.85|33.68|33.8|33.63|33.85|33.68|33.79|33.62|18
1735855500000|2025-01-02 22:05:00|33.79|33.62|33.86|33.69|33.86|33.69|33.79|33.62|40
1735855800000|2025-01-02 22:10:00|33.85|33.68|33.76|33.59|33.85|33.68|33.75|33.58|50
1735856100000|2025-01-02 22:15:00|33.75|33.58|33.7|33.53|33.75|33.58|33.68|33.51|73
1735856400000|2025-01-02 22:20:00|33.69|33.52|33.63|33.46|33.7|33.53|33.59|33.42|47
1735856700000|2025-01-02 22:25:00|33.64|33.47|33.77|33.6|33.79|33.62|33.64|33.47|38
1735857000000|2025-01-02 22:30:00|33.78|33.61|33.84|33.67|33.86|33.69|33.78|33.61|19
1735857300000|2025-01-02 22:35:00|33.85|33.68|33.86|33.69|33.86|33.69|33.83|33.66|17
1735857600000|2025-01-02 22:40:00|33.85|33.68|33.86|33.69|33.89|33.72|33.84|33.67|52
1735857900000|2025-01-02 22:45:00|33.87|33.7|33.91|33.74|33.93|33.76|33.87|33.7|31
1735858200000|2025-01-02 22:50:00|33.92|33.75|34.01|33.84|34.01|33.84|33.91|33.74|25
1735858500000|2025-01-02 22:55:00|34|33.83|33.95|33.78|34.01|33.84|33.94|33.77|46
1735858800000|2025-01-02 23:00:00|33.94|33.77|33.99|33.82|34.02|33.85|33.93|33.76|90
1735859100000|2025-01-02 23:05:00|34|33.83|33.93|33.76|34|33.83|33.91|33.74|74
1735859400000|2025-01-02 23:10:00|33.92|33.75|33.95|33.78|33.96|33.79|33.9|33.73|80
1735859700000|2025-01-02 23:15:00|33.96|33.79|33.92|33.75|33.96|33.79|33.86|33.69|75
1735860000000|2025-01-02 23:20:00|33.91|33.74|33.93|33.76|33.96|33.79|33.91|33.74|32
1735860300000|2025-01-02 23:25:00|33.92|33.75|33.98|33.81|33.99|33.82|33.91|33.74|24
1735860600000|2025-01-02 23:30:00|34.01|33.84|34.03|33.86|34.04|33.87|34.01|33.84|15
1735860900000|2025-01-02 23:35:00|34.05|33.88|34.05|33.88|34.09|33.92|34.04|33.87|25
1735861200000|2025-01-02 23:40:00|34.04|33.87|34.04|33.87|34.06|33.89|34.02|33.85|17
1735861500000|2025-01-02 23:45:00|34.03|33.86|34.02|33.85|34.04|33.87|33.99|33.82|46
1735861800000|2025-01-02 23:50:00|34.03|33.86|34.01|33.84|34.04|33.87|34|33.83|23
1735862100000|2025-01-02 23:55:00|34|33.83|34|33.83|34.02|33.85|34|33.83|15
1735862400000|2025-01-03 00:00:00|34.01|33.84|33.98|33.81|34.03|33.86|33.97|33.8|79
1735862700000|2025-01-03 00:05:00|33.97|33.8|33.97|33.8|33.98|33.81|33.95|33.78|111
1735863000000|2025-01-03 00:10:00|33.96|33.79|33.96|33.79|33.98|33.81|33.95|33.78|53
1735863300000|2025-01-03 00:15:00|33.97|33.8|33.89|33.72|34|33.83|33.88|33.71|33
1735863600000|2025-01-03 00:20:00|33.88|33.71|33.94|33.77|33.95|33.78|33.86|33.69|41
1735863900000|2025-01-03 00:25:00|33.95|33.78|34.05|33.88|34.06|33.89|33.95|33.78|43
1735864200000|2025-01-03 00:30:00|34.07|33.9|34|33.83|34.09|33.92|34|33.83|60
1735864500000|2025-01-03 00:35:00|34.01|33.84|34|33.83|34.05|33.88|34|33.83|62
1735864800000|2025-01-03 00:40:00|33.99|33.82|33.94|33.77|34|33.83|33.94|33.77|42
1735865100000|2025-01-03 00:45:00|33.95|33.78|33.91|33.74|34.01|33.84|33.91|33.74|53
1735865400000|2025-01-03 00:50:00|33.9|33.73|33.87|33.7|33.9|33.73|33.85|33.68|46
1735865700000|2025-01-03 00:55:00|33.88|33.71|33.89|33.72|33.9|33.73|33.86|33.69|54
1735866000000|2025-01-03 01:00:00|33.9|33.73|33.88|33.71|33.94|33.77|33.87|33.7|63
1735866300000|2025-01-03 01:05:00|33.87|33.7|33.82|33.65|33.89|33.72|33.82|33.65|50
1735866600000|2025-01-03 01:10:00|33.81|33.64|33.72|33.55|33.81|33.64|33.71|33.54|57
1735866900000|2025-01-03 01:15:00|33.73|33.56|33.76|33.59|33.77|33.6|33.71|33.54|92
1735867200000|2025-01-03 01:20:00|33.75|33.58|33.82|33.65|33.83|33.66|33.73|33.56|49
1735867500000|2025-01-03 01:25:00|33.83|33.66|33.88|33.71|33.88|33.71|33.82|33.65|76
1735867800000|2025-01-03 01:30:00|33.89|33.72|33.84|33.67|33.89|33.72|33.79|33.62|87
1735868100000|2025-01-03 01:35:00|33.85|33.68|33.8|33.63|33.86|33.69|33.76|33.59|77
1735868400000|2025-01-03 01:40:00|33.79|33.62|33.8|33.63|33.81|33.64|33.75|33.58|42
1735868700000|2025-01-03 01:45:00|33.81|33.64|33.87|33.7|33.89|33.72|33.8|33.63|68
1735869000000|2025-01-03 01:50:00|33.88|33.71|34.03|33.86|34.03|33.86|33.88|33.71|52
1735869300000|2025-01-03 01:55:00|34.06|33.89|34.07|33.9|34.07|33.9|33.99|33.82|55
1735869600000|2025-01-03 02:00:00|34.06|33.89|34.03|33.86|34.08|33.91|34|33.83|64
1735869900000|2025-01-03 02:05:00|34.02|33.85|34.14|33.97|34.15|33.98|34|33.83|70
1735870200000|2025-01-03 02:10:00|34.13|33.96|34.19|34.02|34.26|34.09|34.11|33.94|113
1735870500000|2025-01-03 02:15:00|34.18|34.01|34.26|34.09|34.27|34.1|34.16|33.99|96
1735870800000|2025-01-03 02:20:00|34.25|34.08|34.27|34.1|34.28|34.11|34.23|34.06|109
1735871100000|2025-01-03 02:25:00|34.25|34.08|34.36|34.19|34.38|34.21|34.24|34.07|134
1735871400000|2025-01-03 02:30:00|34.35|34.18|34.3|34.13|34.4|34.23|34.25|34.08|140
1735871700000|2025-01-03 02:35:00|34.27|34.1|34.31|34.14|34.33|34.16|34.23|34.06|73
1735872000000|2025-01-03 02:40:00|34.3|34.13|34.25|34.08|34.31|34.14|34.24|34.07|112
1735872300000|2025-01-03 02:45:00|34.26|34.09|34.26|34.09|34.3|34.13|34.25|34.08|89
1735872600000|2025-01-03 02:50:00|34.27|34.1|34.23|34.06|34.3|34.13|34.21|34.04|89
1735872900000|2025-01-03 02:55:00|34.24|34.07|34.14|33.97|34.24|34.07|34.14|33.97|87
1735873200000|2025-01-03 03:00:00|34.13|33.96|34.23|34.06|34.25|34.08|34.13|33.96|93
1735873500000|2025-01-03 03:05:00|34.24|34.07|34.24|34.07|34.31|34.14|34.24|34.07|62
1735873800000|2025-01-03 03:10:00|34.23|34.06|34.2|34.03|34.26|34.09|34.18|34.01|58
1735874100000|2025-01-03 03:15:00|34.21|34.04|34.18|34.01|34.26|34.09|34.18|34.01|69
1735874400000|2025-01-03 03:20:00|34.17|34|34.14|33.97|34.17|34|34.09|33.92|73
1735874700000|2025-01-03 03:25:00|34.15|33.98|34.13|33.96|34.19|34.02|34.12|33.95|38
1735875000000|2025-01-03 03:30:00|34.12|33.95|34.14|33.97|34.14|33.97|34.06|33.89|82
1735875300000|2025-01-03 03:35:00|34.15|33.98|34.08|33.91|34.2|34.03|34.08|33.91|78
1735875600000|2025-01-03 03:40:00|34.09|33.92|34.09|33.92|34.1|33.93|34.05|33.88|48
1735875900000|2025-01-03 03:45:00|34.1|33.93|34.23|34.06|34.23|34.06|34.09|33.92|66
1735876200000|2025-01-03 03:50:00|34.22|34.05|34.28|34.11|34.28|34.11|34.22|34.05|63
1735876500000|2025-01-03 03:55:00|34.29|34.12|34.3|34.13|34.32|34.15|34.25|34.08|88
1735876800000|2025-01-03 04:00:00|34.31|34.14|34.22|34.05|34.31|34.14|34.18|34.01|107
1735877100000|2025-01-03 04:05:00|34.21|34.04|34.23|34.06|34.26|34.09|34.2|34.03|73
1735877400000|2025-01-03 04:10:00|34.24|34.07|34.2|34.03|34.26|34.09|34.19|34.02|42
1735877700000|2025-01-03 04:15:00|34.21|34.04|34.2|34.03|34.21|34.04|34.14|33.97|58
1735878000000|2025-01-03 04:20:00|34.19|34.02|34.12|33.95|34.21|34.04|34.12|33.95|68
1735878300000|2025-01-03 04:25:00|34.11|33.94|34.13|33.96|34.15|33.98|34.09|33.92|56
1735878600000|2025-01-03 04:30:00|34.14|33.97|34.18|34.01|34.21|34.04|34.13|33.96|58
1735878900000|2025-01-03 04:35:00|34.17|34|34.12|33.95|34.18|34.01|34.1|33.93|82
1735879200000|2025-01-03 04:40:00|34.11|33.94|34.13|33.96|34.15|33.98|34.08|33.91|72
1735879500000|2025-01-03 04:45:00|34.14|33.97|34.1|33.93|34.14|33.97|34.06|33.89|44
1735879800000|2025-01-03 04:50:00|34.09|33.92|34.01|33.84|34.12|33.95|34|33.83|57
1735880100000|2025-01-03 04:55:00|34|33.83|34.02|33.85|34.03|33.86|33.97|33.8|53
1735880400000|2025-01-03 05:00:00|34.03|33.86|33.95|33.78|34.07|33.9|33.93|33.76|74
1735880700000|2025-01-03 05:05:00|33.94|33.77|33.92|33.75|33.98|33.81|33.88|33.71|89
1735881000000|2025-01-03 05:10:00|33.91|33.74|33.99|33.82|33.99|33.82|33.91|33.74|45
1735881300000|2025-01-03 05:15:00|33.98|33.81|34.02|33.85|34.04|33.87|33.96|33.79|49
1735881600000|2025-01-03 05:20:00|34.03|33.86|33.9|33.73|34.03|33.86|33.88|33.71|66
1735881900000|2025-01-03 05:25:00|33.91|33.74|33.94|33.77|33.94|33.77|33.88|33.71|42
1735882200000|2025-01-03 05:30:00|33.93|33.76|33.92|33.75|33.96|33.79|33.91|33.74|43
1735882500000|2025-01-03 05:35:00|33.91|33.74|33.98|33.81|33.98|33.81|33.89|33.72|68
1735882800000|2025-01-03 05:40:00|33.99|33.82|33.96|33.79|34.01|33.84|33.94|33.77|42
1735883100000|2025-01-03 05:45:00|33.95|33.78|34.03|33.86|34.03|33.86|33.94|33.77|45
1735883400000|2025-01-03 05:50:00|34.02|33.85|34.04|33.87|34.06|33.89|34.02|33.85|39
1735883700000|2025-01-03 05:55:00|34.03|33.86|34.05|33.88|34.06|33.89|34.03|33.86|31
1735884000000|2025-01-03 06:00:00|34.06|33.89|34.14|33.97|34.15|33.98|34.01|33.84|45
1735884300000|2025-01-03 06:05:00|34.15|33.98|34.21|34.04|34.33|34.16|34.15|33.98|93
1735884600000|2025-01-03 06:10:00|34.23|34.06|34.22|34.05|34.26|34.09|34.15|33.98|75
1735884900000|2025-01-03 06:15:00|34.21|34.04|34.22|34.05|34.25|34.08|34.17|34|67
1735885200000|2025-01-03 06:20:00|34.21|34.04|34.1|33.93|34.21|34.04|34.08|33.91|106
1735885500000|2025-01-03 06:25:00|34.11|33.94|34.16|33.99|34.18|34.01|34.11|33.94|46
1735885800000|2025-01-03 06:30:00|34.15|33.98|34.14|33.97|34.18|34.01|34.12|33.95|72
1735886100000|2025-01-03 06:35:00|34.15|33.98|34.12|33.95|34.17|34|34.1|33.93|60
1735886400000|2025-01-03 06:40:00|34.13|33.96|34.14|33.97|34.17|34|34.11|33.94|60
1735886700000|2025-01-03 06:45:00|34.13|33.96|34|33.83|34.14|33.97|33.97|33.8|115
1735887000000|2025-01-03 06:50:00|33.99|33.82|34.01|33.84|34.01|33.84|33.97|33.8|49
1735887300000|2025-01-03 06:55:00|34.02|33.85|33.98|33.81|34.03|33.86|33.97|33.8|66
1735887600000|2025-01-03 07:00:00|33.97|33.8|33.89|33.72|34|33.83|33.89|33.72|74
1735887900000|2025-01-03 07:05:00|33.9|33.73|33.87|33.7|33.95|33.78|33.87|33.7|45
1735888200000|2025-01-03 07:10:00|33.86|33.69|33.88|33.71|33.9|33.73|33.84|33.67|63
1735888500000|2025-01-03 07:15:00|33.87|33.7|33.94|33.77|33.99|33.82|33.87|33.7|93
1735888800000|2025-01-03 07:20:00|33.95|33.78|33.9|33.73|33.95|33.78|33.89|33.72|64
1735889100000|2025-01-03 07:25:00|33.89|33.72|33.82|33.65|33.89|33.72|33.78|33.61|80
1735889400000|2025-01-03 07:30:00|33.83|33.66|33.88|33.71|33.89|33.72|33.82|33.65|64
1735889700000|2025-01-03 07:35:00|33.87|33.7|33.77|33.6|33.91|33.74|33.76|33.59|109
1735890000000|2025-01-03 07:40:00|33.71|33.54|33.78|33.61|33.8|33.63|33.71|33.54|79
1735890300000|2025-01-03 07:45:00|33.77|33.6|33.8|33.63|33.83|33.66|33.74|33.57|70
1735890600000|2025-01-03 07:50:00|33.79|33.62|33.8|33.63|33.86|33.69|33.79|33.62|80
1735890900000|2025-01-03 07:55:00|33.79|33.62|33.78|33.61|33.83|33.66|33.78|33.61|52
1735891200000|2025-01-03 08:00:00|33.8|33.63|33.88|33.71|33.88|33.71|33.8|33.63|82
1735891500000|2025-01-03 08:05:00|33.87|33.7|33.85|33.68|33.89|33.72|33.83|33.66|76
1735891800000|2025-01-03 08:10:00|33.84|33.67|33.93|33.76|33.93|33.76|33.84|33.67|75
1735892100000|2025-01-03 08:15:00|33.94|33.77|33.99|33.82|34|33.83|33.94|33.77|54
1735892400000|2025-01-03 08:20:00|33.98|33.81|33.96|33.79|33.99|33.82|33.94|33.77|79
1735892700000|2025-01-03 08:25:00|33.97|33.8|33.88|33.71|33.98|33.81|33.87|33.7|35
1735893000000|2025-01-03 08:30:00|33.87|33.7|33.77|33.6|33.87|33.7|33.72|33.55|110
1735893300000|2025-01-03 08:35:00|33.78|33.61|33.88|33.71|33.89|33.72|33.76|33.59|69
1735893600000|2025-01-03 08:40:00|33.89|33.72|33.94|33.77|33.95|33.78|33.88|33.71|45
1735893900000|2025-01-03 08:45:00|33.95|33.78|33.9|33.73|33.98|33.81|33.88|33.71|70
1735894200000|2025-01-03 08:50:00|33.91|33.74|33.89|33.72|33.92|33.75|33.87|33.7|55
1735894500000|2025-01-03 08:55:00|33.9|33.73|33.86|33.69|33.91|33.74|33.83|33.66|65
1735894800000|2025-01-03 09:00:00|33.85|33.68|33.9|33.73|33.91|33.74|33.85|33.68|50
1735895100000|2025-01-03 09:05:00|33.89|33.72|33.92|33.75|33.94|33.77|33.87|33.7|58
1735895400000|2025-01-03 09:10:00|33.93|33.76|34.02|33.85|34.02|33.85|33.92|33.75|37
1735895700000|2025-01-03 09:15:00|34.03|33.86|34.08|33.91|34.12|33.95|33.99|33.82|140
1735896000000|2025-01-03 09:20:00|34.07|33.9|34.12|33.95|34.12|33.95|34.04|33.87|60
1735896300000|2025-01-03 09:25:00|34.11|33.94|34.13|33.96|34.14|33.97|34.09|33.92|41
1735896600000|2025-01-03 09:30:00|34.12|33.95|34.1|33.93|34.12|33.95|34.07|33.9|71
1735896900000|2025-01-03 09:35:00|34.09|33.92|34.14|33.97|34.14|33.97|34.07|33.9|70
1735897200000|2025-01-03 09:40:00|34.15|33.98|34.2|34.03|34.22|34.05|34.15|33.98|60
1735897500000|2025-01-03 09:45:00|34.19|34.02|34.17|34|34.21|34.04|34.14|33.97|51
1735897800000|2025-01-03 09:50:00|34.18|34.01|34.17|34|34.22|34.05|34.17|34|42
1735898100000|2025-01-03 09:55:00|34.18|34.01|34.12|33.95|34.18|34.01|34.11|33.94|45
1735898400000|2025-01-03 10:00:00|34.1|33.93|34.09|33.92|34.11|33.94|34.06|33.89|80
1735898700000|2025-01-03 10:05:00|34.1|33.93|34.07|33.9|34.12|33.95|34.06|33.89|70
1735899000000|2025-01-03 10:10:00|34.08|33.91|34.06|33.89|34.09|33.92|34.04|33.87|33
1735899300000|2025-01-03 10:15:00|34.07|33.9|34.08|33.91|34.12|33.95|34.06|33.89|60
1735899600000|2025-01-03 10:20:00|34.07|33.9|34.09|33.92|34.1|33.93|34.04|33.87|81
1735899900000|2025-01-03 10:25:00|34.08|33.91|34.16|33.99|34.19|34.02|34.08|33.91|95
1735900200000|2025-01-03 10:30:00|34.15|33.98|34.22|34.05|34.24|34.07|34.15|33.98|66
1735900500000|2025-01-03 10:35:00|34.23|34.06|34.22|34.05|34.25|34.08|34.21|34.04|34
1735900800000|2025-01-03 10:40:00|34.21|34.04|34.13|33.96|34.22|34.05|34.12|33.95|64
1735901100000|2025-01-03 10:45:00|34.12|33.95|34.15|33.98|34.16|33.99|34.11|33.94|54
1735901400000|2025-01-03 10:50:00|34.16|33.99|34.11|33.94|34.18|34.01|34.1|33.93|36
1735901700000|2025-01-03 10:55:00|34.1|33.93|34.12|33.95|34.15|33.98|34.1|33.93|18
1735902000000|2025-01-03 11:00:00|34.13|33.96|34.21|34.04|34.21|34.04|34.13|33.96|43
1735902300000|2025-01-03 11:05:00|34.2|34.03|34.16|33.99|34.21|34.04|34.16|33.99|27
1735902600000|2025-01-03 11:10:00|34.17|34|34.24|34.07|34.25|34.08|34.17|34|25
1735902900000|2025-01-03 11:15:00|34.25|34.08|34.29|34.12|34.29|34.12|34.2|34.03|74
1735903200000|2025-01-03 11:20:00|34.3|34.13|34.49|34.32|34.56|34.39|34.3|34.13|141
1735903500000|2025-01-03 11:25:00|34.5|34.33|34.5|34.33|34.53|34.36|34.45|34.28|75
1735903800000|2025-01-03 11:30:00|34.49|34.32|34.65|34.48|34.83|34.66|34.48|34.31|105
1735904100000|2025-01-03 11:35:00|34.64|34.47|34.66|34.49|34.68|34.51|34.57|34.4|107
1735904400000|2025-01-03 11:40:00|34.64|34.47|34.75|34.58|34.8|34.63|34.57|34.4|120
1735904700000|2025-01-03 11:45:00|34.74|34.57|34.68|34.51|34.76|34.59|34.66|34.49|86
1735905000000|2025-01-03 11:50:00|34.67|34.5|34.86|34.69|34.87|34.7|34.65|34.48|161
1735905300000|2025-01-03 11:55:00|34.87|34.7|35.01|34.84|35.08|34.91|34.83|34.66|189
1735905600000|2025-01-03 12:00:00|35|34.83|35.28|35.11|35.28|35.11|34.93|34.76|198
1735905900000|2025-01-03 12:05:00|35.29|35.12|35.31|35.14|35.4|35.23|35.18|35.01|241
1735906200000|2025-01-03 12:10:00|35.3|35.13|35.26|35.09|35.4|35.23|35.24|35.07|218
1735906500000|2025-01-03 12:15:00|35.25|35.08|35.17|35|35.32|35.15|35.14|34.97|276
1735906800000|2025-01-03 12:20:00|35.18|35.01|35.09|34.92|35.19|35.02|35|34.83|166
1735907100000|2025-01-03 12:25:00|35.08|34.91|35.11|34.94|35.13|34.96|34.98|34.81|153
1735907400000|2025-01-03 12:30:00|35.1|34.93|35.02|34.85|35.2|35.03|34.99|34.82|148
1735907700000|2025-01-03 12:35:00|35.01|34.84|35.07|34.9|35.12|34.95|34.97|34.8|113
1735908000000|2025-01-03 12:40:00|35.08|34.91|35.01|34.84|35.1|34.93|34.98|34.81|106
1735908300000|2025-01-03 12:45:00|35|34.83|35.11|34.94|35.14|34.97|35|34.83|138
1735908600000|2025-01-03 12:50:00|35.12|34.95|35.21|35.04|35.21|35.04|35.12|34.95|60
1735908900000|2025-01-03 12:55:00|35.2|35.03|35.22|35.05|35.31|35.14|35.16|34.99|91
1735909200000|2025-01-03 13:00:00|35.21|35.04|35.64|35.47|35.64|35.47|35.19|35.02|213
1735909500000|2025-01-03 13:05:00|35.62|35.45|35.94|35.77|36.04|35.87|35.62|35.45|298
1735909800000|2025-01-03 13:10:00|35.93|35.76|36.23|36.06|36.39|36.22|35.91|35.74|327
1735910100000|2025-01-03 13:15:00|36.24|36.07|36.13|35.96|36.39|36.22|35.99|35.82|328
1735910400000|2025-01-03 13:20:00|36.14|35.97|36.46|36.29|36.65|36.48|36.12|35.95|316
1735910700000|2025-01-03 13:25:00|36.45|36.28|36.25|36.08|36.47|36.3|36.24|36.07|298
1735911000000|2025-01-03 13:30:00|36.26|36.09|36.33|36.16|36.42|36.25|36.18|36.01|269
1735911300000|2025-01-03 13:35:00|36.32|36.15|36.42|36.25|36.51|36.34|36.32|36.15|265
1735911600000|2025-01-03 13:40:00|36.41|36.24|36.37|36.2|36.48|36.31|36.25|36.08|266
1735911900000|2025-01-03 13:45:00|36.38|36.21|36.19|36.02|36.43|36.26|36.14|35.97|259
1735912200000|2025-01-03 13:50:00|36.2|36.03|36.34|36.17|36.36|36.19|36.14|35.97|192
1735912500000|2025-01-03 13:55:00|36.33|36.16|36.36|36.19|36.44|36.27|36.26|36.09|170
1735912800000|2025-01-03 14:00:00|36.38|36.21|36.26|36.09|36.39|36.22|36.2|36.03|170
1735913100000|2025-01-03 14:05:00|36.25|36.08|36.15|35.98|36.25|36.08|36.03|35.86|181
1735913400000|2025-01-03 14:10:00|36.16|35.99|36.13|35.96|36.21|36.04|36.07|35.9|189
1735913700000|2025-01-03 14:15:00|36.12|35.95|36.23|36.06|36.31|36.14|36.09|35.92|182
1735914000000|2025-01-03 14:20:00|36.22|36.05|36.37|36.2|36.37|36.2|36.21|36.04|198
1735914300000|2025-01-03 14:25:00|36.38|36.21|36.37|36.2|36.41|36.24|36.31|36.14|178
1735914600000|2025-01-03 14:30:00|36.38|36.21|36.38|36.21|36.56|36.39|36.35|36.18|214
1735914900000|2025-01-03 14:35:00|36.39|36.22|36.51|36.34|36.65|36.48|36.3|36.13|241
1735915200000|2025-01-03 14:40:00|36.5|36.33|36.36|36.19|36.51|36.34|36.32|36.15|184
1735915500000|2025-01-03 14:45:00|36.35|36.18|36.44|36.27|36.51|36.34|36.32|36.15|217
1735915800000|2025-01-03 14:50:00|36.43|36.26|36.39|36.22|36.51|36.34|36.33|36.16|216
1735916100000|2025-01-03 14:55:00|36.4|36.23|36.4|36.23|36.53|36.36|36.39|36.22|233
1735916400000|2025-01-03 15:00:00|36.41|36.24|36.41|36.24|36.42|36.25|36.25|36.08|273
1735916700000|2025-01-03 15:05:00|36.42|36.25|36.57|36.4|36.63|36.46|36.42|36.25|255
1735917000000|2025-01-03 15:10:00|36.58|36.41|36.82|36.65|36.96|36.79|36.58|36.41|292
1735917300000|2025-01-03 15:15:00|36.83|36.66|36.82|36.65|37.01|36.84|36.76|36.59|285
1735917600000|2025-01-03 15:20:00|36.83|36.66|36.64|36.47|36.87|36.7|36.53|36.36|289
1735917900000|2025-01-03 15:25:00|36.65|36.48|36.63|36.46|36.73|36.56|36.59|36.42|267
1735918200000|2025-01-03 15:30:00|36.64|36.47|36.71|36.54|36.74|36.57|36.57|36.4|246
1735918500000|2025-01-03 15:35:00|36.72|36.55|36.85|36.68|36.85|36.68|36.68|36.51|197
1735918800000|2025-01-03 15:40:00|36.84|36.67|36.8|36.63|36.93|36.76|36.79|36.62|191
1735919100000|2025-01-03 15:45:00|36.79|36.62|36.82|36.65|36.96|36.79|36.79|36.62|164
1735919400000|2025-01-03 15:50:00|36.83|36.66|36.86|36.69|36.88|36.71|36.71|36.54|203
1735919700000|2025-01-03 15:55:00|36.85|36.68|36.73|36.56|36.93|36.76|36.73|36.56|144
1735920000000|2025-01-03 16:00:00|36.72|36.55|36.65|36.48|36.82|36.65|36.64|36.47|153
1735920300000|2025-01-03 16:05:00|36.64|36.47|36.59|36.42|36.72|36.55|36.57|36.4|188
1735920600000|2025-01-03 16:10:00|36.6|36.43|36.75|36.58|36.77|36.6|36.59|36.42|148
1735920900000|2025-01-03 16:15:00|36.76|36.59|37.14|36.97|37.18|37.01|36.75|36.58|229
1735921200000|2025-01-03 16:20:00|37.15|36.98|37.87|37.7|38.22|38.05|37.15|36.98|317
1735921500000|2025-01-03 16:25:00|37.88|37.71|37.64|37.47|38.01|37.84|37.6|37.43|327
1735921800000|2025-01-03 16:30:00|37.65|37.48|37.53|37.36|37.68|37.51|37.37|37.2|271
1735922100000|2025-01-03 16:35:00|37.52|37.35|37.72|37.55|37.74|37.57|37.47|37.3|204
1735922400000|2025-01-03 16:40:00|37.73|37.56|37.66|37.49|37.85|37.68|37.63|37.46|161
1735922700000|2025-01-03 16:45:00|37.67|37.5|37.54|37.37|37.71|37.54|37.51|37.34|195
1735923000000|2025-01-03 16:50:00|37.55|37.38|37.44|37.27|37.63|37.46|37.39|37.22|213
1735923300000|2025-01-03 16:55:00|37.45|37.28|37.36|37.19|37.45|37.28|37.31|37.14|163
1735923600000|2025-01-03 17:00:00|37.37|37.2|37.45|37.28|37.5|37.33|37.34|37.17|197
1735923900000|2025-01-03 17:05:00|37.44|37.27|37.57|37.4|37.65|37.48|37.43|37.26|170
1735924200000|2025-01-03 17:10:00|37.56|37.39|37.64|37.47|37.74|37.57|37.49|37.32|193
1735924500000|2025-01-03 17:15:00|37.65|37.48|37.74|37.57|37.79|37.62|37.64|37.47|171
1735924800000|2025-01-03 17:20:00|37.75|37.58|37.93|37.76|37.95|37.78|37.74|37.57|165
1735925100000|2025-01-03 17:25:00|37.92|37.75|37.9|37.73|38.06|37.89|37.84|37.67|193
1735925400000|2025-01-03 17:30:00|37.91|37.74|37.97|37.8|38.12|37.95|37.85|37.68|218
1735925700000|2025-01-03 17:35:00|37.96|37.79|38.07|37.9|38.11|37.94|37.92|37.75|178
1735926000000|2025-01-03 17:40:00|38.06|37.89|37.86|37.69|38.06|37.89|37.81|37.64|160
1735926300000|2025-01-03 17:45:00|37.87|37.7|37.73|37.56|37.87|37.7|37.7|37.53|184
1735926600000|2025-01-03 17:50:00|37.72|37.55|37.57|37.4|37.77|37.6|37.51|37.34|179
1735926900000|2025-01-03 17:55:00|37.56|37.39|37.67|37.5|37.69|37.52|37.53|37.36|167
1735927200000|2025-01-03 18:00:00|37.68|37.51|37.77|37.6|37.8|37.63|37.65|37.48|272
1735927500000|2025-01-03 18:05:00|37.78|37.61|37.73|37.56|37.8|37.63|37.7|37.53|183
1735927800000|2025-01-03 18:10:00|37.72|37.55|37.71|37.54|37.81|37.64|37.66|37.49|181
1735928100000|2025-01-03 18:15:00|37.72|37.55|37.88|37.71|37.88|37.71|37.67|37.5|143
1735928400000|2025-01-03 18:20:00|37.87|37.7|37.9|37.73|37.92|37.75|37.75|37.58|179
1735928700000|2025-01-03 18:25:00|37.91|37.74|37.97|37.8|37.99|37.82|37.84|37.67|189
1735929000000|2025-01-03 18:30:00|37.98|37.81|38.01|37.84|38.05|37.88|37.84|37.67|258
1735929300000|2025-01-03 18:35:00|38.02|37.85|38.04|37.87|38.1|37.93|37.98|37.81|176
1735929600000|2025-01-03 18:40:00|38.03|37.86|37.93|37.76|38.06|37.89|37.92|37.75|204
1735929900000|2025-01-03 18:45:00|37.92|37.75|38.02|37.85|38.08|37.91|37.92|37.75|205
1735930200000|2025-01-03 18:50:00|37.99|37.82|37.99|37.82|38|37.83|37.84|37.67|153
1735930500000|2025-01-03 18:55:00|38|37.83|38.05|37.88|38.07|37.9|37.92|37.75|171
1735930800000|2025-01-03 19:00:00|38.06|37.89|37.92|37.75|38.09|37.92|37.83|37.66|183
1735931100000|2025-01-03 19:05:00|37.91|37.74|38.16|37.99|38.24|38.07|37.91|37.74|173
1735931400000|2025-01-03 19:10:00|38.17|38|38.35|38.18|38.37|38.2|38.17|38|204
1735931700000|2025-01-03 19:15:00|38.34|38.17|38.22|38.05|38.36|38.19|38.2|38.03|215
1735932000000|2025-01-03 19:20:00|38.23|38.06|38.08|37.91|38.28|38.11|38.06|37.89|154
1735932300000|2025-01-03 19:25:00|38.09|37.92|38.06|37.89|38.14|37.97|37.98|37.81|157
1735932600000|2025-01-03 19:30:00|38.07|37.9|37.89|37.72|38.12|37.95|37.88|37.71|166
1735932900000|2025-01-03 19:35:00|37.88|37.71|37.79|37.62|37.93|37.76|37.77|37.6|172
1735933200000|2025-01-03 19:40:00|37.8|37.63|37.93|37.76|37.95|37.78|37.8|37.63|114
1735933500000|2025-01-03 19:45:00|37.94|37.77|37.98|37.81|38|37.83|37.9|37.73|149
1735933800000|2025-01-03 19:50:00|37.97|37.8|37.94|37.77|38.03|37.86|37.93|37.76|148
1735934100000|2025-01-03 19:55:00|37.97|37.8|38.07|37.9|38.08|37.91|37.97|37.8|101
1735934400000|2025-01-03 20:00:00|38.08|37.91|37.78|37.61|38.1|37.93|37.78|37.61|156
1735934700000|2025-01-03 20:05:00|37.77|37.6|37.7|37.53|37.82|37.65|37.67|37.5|143
1735935000000|2025-01-03 20:10:00|37.69|37.52|37.7|37.53|37.73|37.56|37.53|37.36|173
1735935300000|2025-01-03 20:15:00|37.71|37.54|37.67|37.5|37.73|37.56|37.64|37.47|121
1735935600000|2025-01-03 20:20:00|37.68|37.51|37.74|37.57|37.78|37.61|37.63|37.46|128
1735935900000|2025-01-03 20:25:00|37.73|37.56|37.65|37.48|37.74|37.57|37.62|37.45|92
1735936200000|2025-01-03 20:30:00|37.64|37.47|37.7|37.53|37.7|37.53|37.59|37.42|131
1735936500000|2025-01-03 20:35:00|37.69|37.52|37.61|37.44|37.73|37.56|37.61|37.44|107
1735936800000|2025-01-03 20:40:00|37.62|37.45|37.67|37.5|37.72|37.55|37.6|37.43|93
1735937100000|2025-01-03 20:45:00|37.68|37.51|37.71|37.54|37.77|37.6|37.67|37.5|97
1735937400000|2025-01-03 20:50:00|37.72|37.55|37.78|37.61|37.82|37.65|37.68|37.51|177
1735937700000|2025-01-03 20:55:00|37.77|37.6|37.8|37.63|37.85|37.68|37.77|37.6|164
1735938000000|2025-01-03 21:00:00|37.81|37.64|38.03|37.86|38.04|37.87|37.76|37.59|189
1735938300000|2025-01-03 21:05:00|38.04|37.87|38.27|38.1|38.28|38.11|37.97|37.8|146
1735938600000|2025-01-03 21:10:00|38.28|38.11|38.16|37.99|38.29|38.12|38.13|37.96|105
1735938900000|2025-01-03 21:15:00|38.15|37.98|38.16|37.99|38.26|38.09|38.06|37.89|140
1735939200000|2025-01-03 21:20:00|38.17|38|38.29|38.12|38.31|38.14|38.15|37.98|154
1735939500000|2025-01-03 21:25:00|38.28|38.11|38.27|38.1|38.45|38.28|38.22|38.05|250
1735939800000|2025-01-03 21:30:00|38.28|38.11|38.6|38.43|38.62|38.45|38.22|38.05|190
1735940100000|2025-01-03 21:35:00|38.61|38.44|38.83|38.66|38.91|38.74|38.57|38.4|208
1735940400000|2025-01-03 21:40:00|38.82|38.65|38.75|38.58|38.83|38.66|38.62|38.45|170
1735940700000|2025-01-03 21:45:00|38.74|38.57|38.63|38.46|38.74|38.57|38.58|38.41|205
1735941000000|2025-01-03 21:50:00|38.64|38.47|38.85|38.68|38.85|38.68|38.56|38.39|205
1735941300000|2025-01-03 21:55:00|38.84|38.67|38.64|38.47|38.84|38.67|38.59|38.42|156
1735977600000|2025-01-04 08:00:00|38.89|38.72|38.78|38.61|38.92|38.75|38.77|38.6|111
1735977900000|2025-01-04 08:05:00|38.79|38.62|38.77|38.6|38.83|38.66|38.67|38.5|127
1735978200000|2025-01-04 08:10:00|38.76|38.59|38.81|38.64|38.83|38.66|38.7|38.53|165
1735978500000|2025-01-04 08:15:00|38.82|38.65|38.75|38.58|38.83|38.66|38.72|38.55|122
1735978800000|2025-01-04 08:20:00|38.74|38.57|38.62|38.45|38.75|38.58|38.57|38.4|99
1735979100000|2025-01-04 08:25:00|38.61|38.44|38.57|38.4|38.61|38.44|38.4|38.23|178
1735979400000|2025-01-04 08:30:00|38.58|38.41|38.64|38.47|38.69|38.52|38.58|38.41|132
1735979700000|2025-01-04 08:35:00|38.65|38.48|38.55|38.38|38.71|38.54|38.5|38.33|135
1735980000000|2025-01-04 08:40:00|38.54|38.37|38.55|38.38|38.59|38.42|38.51|38.34|88
1735980300000|2025-01-04 08:45:00|38.54|38.37|38.54|38.37|38.55|38.38|38.42|38.25|121
1735980600000|2025-01-04 08:50:00|38.53|38.36|38.6|38.43|38.65|38.48|38.51|38.34|143
1735980900000|2025-01-04 08:55:00|38.59|38.42|38.51|38.34|38.6|38.43|38.51|38.34|77
1735981200000|2025-01-04 09:00:00|38.52|38.35|38.63|38.46|38.66|38.49|38.5|38.33|129
1735981500000|2025-01-04 09:05:00|38.62|38.45|38.61|38.44|38.69|38.52|38.59|38.42|94
1735981800000|2025-01-04 09:10:00|38.62|38.45|38.71|38.54|38.73|38.56|38.6|38.43|85
1735982100000|2025-01-04 09:15:00|38.7|38.53|38.71|38.54|38.75|38.58|38.65|38.48|116
1735982400000|2025-01-04 09:20:00|38.72|38.55|38.72|38.55|38.78|38.61|38.69|38.52|76
1735982700000|2025-01-04 09:25:00|38.73|38.56|38.7|38.53|38.76|38.59|38.67|38.5|80
1735983000000|2025-01-04 09:30:00|38.71|38.54|38.79|38.62|38.85|38.68|38.7|38.53|101
1735983300000|2025-01-04 09:35:00|38.78|38.61|38.84|38.67|38.85|38.68|38.75|38.58|103
1735983600000|2025-01-04 09:40:00|38.85|38.68|38.88|38.71|38.88|38.71|38.8|38.63|55
1735983900000|2025-01-04 09:45:00|38.89|38.72|38.83|38.66|38.89|38.72|38.8|38.63|139
1735984200000|2025-01-04 09:50:00|38.84|38.67|38.84|38.67|38.89|38.72|38.83|38.66|114
1735984500000|2025-01-04 09:55:00|38.85|38.68|38.94|38.77|38.96|38.79|38.84|38.67|74
1735984800000|2025-01-04 10:00:00|38.93|38.76|38.85|38.68|39|38.83|38.82|38.65|130
1735985100000|2025-01-04 10:05:00|38.84|38.67|38.71|38.54|38.85|38.68|38.7|38.53|132
1735985400000|2025-01-04 10:10:00|38.72|38.55|38.8|38.63|38.8|38.63|38.65|38.48|125
1735985700000|2025-01-04 10:15:00|38.79|38.62|38.72|38.55|38.82|38.65|38.71|38.54|117
1735986000000|2025-01-04 10:20:00|38.71|38.54|38.76|38.59|38.78|38.61|38.68|38.51|93
1735986300000|2025-01-04 10:25:00|38.77|38.6|38.92|38.75|38.92|38.75|38.77|38.6|74
1735986600000|2025-01-04 10:30:00|38.93|38.76|38.95|38.78|39.01|38.84|38.9|38.73|139
1735986900000|2025-01-04 10:35:00|38.96|38.79|38.98|38.81|39.02|38.85|38.88|38.71|98
1735987200000|2025-01-04 10:40:00|38.99|38.82|38.96|38.79|39.02|38.85|38.96|38.79|89
1735987500000|2025-01-04 10:45:00|38.97|38.8|39.04|38.87|39.05|38.88|38.97|38.8|54
1735987800000|2025-01-04 10:50:00|39.03|38.86|39.1|38.93|39.11|38.94|39|38.83|100
1735988100000|2025-01-04 10:55:00|39.09|38.92|38.97|38.8|39.1|38.93|38.96|38.79|71
1735988400000|2025-01-04 11:00:00|38.96|38.79|38.96|38.79|39|38.83|38.92|38.75|81
1735988700000|2025-01-04 11:05:00|38.97|38.8|38.96|38.79|39.06|38.89|38.94|38.77|103
1735989000000|2025-01-04 11:10:00|38.97|38.8|38.99|38.82|39.01|38.84|38.91|38.74|80
1735989300000|2025-01-04 11:15:00|39|38.83|39.05|38.88|39.1|38.93|38.97|38.8|75
1735989600000|2025-01-04 11:20:00|39.04|38.87|39.08|38.91|39.1|38.93|38.97|38.8|113
1735989900000|2025-01-04 11:25:00|39.09|38.92|39.12|38.95|39.15|38.98|39.04|38.87|138
1735990200000|2025-01-04 11:30:00|39.11|38.94|39.1|38.93|39.16|38.99|39.06|38.89|107
1735990500000|2025-01-04 11:35:00|39.09|38.92|39.11|38.94|39.12|38.95|39.02|38.85|101
1735990800000|2025-01-04 11:40:00|39.1|38.93|39.05|38.88|39.12|38.95|39.02|38.85|81
1735991100000|2025-01-04 11:45:00|39.06|38.89|39|38.83|39.07|38.9|38.96|38.79|89
1735991400000|2025-01-04 11:50:00|39.01|38.84|39.07|38.9|39.08|38.91|38.99|38.82|104
1735991700000|2025-01-04 11:55:00|39.08|38.91|39.29|39.12|39.31|39.14|39.06|38.89|72
1735992000000|2025-01-04 12:00:00|39.28|39.11|39.14|38.97|39.29|39.12|39.12|38.95|151
1735992300000|2025-01-04 12:05:00|39.13|38.96|39.09|38.92|39.17|39|39.08|38.91|113
1735992600000|2025-01-04 12:10:00|39.08|38.91|39.1|38.93|39.12|38.95|39.01|38.84|80
1735992900000|2025-01-04 12:15:00|39.11|38.94|39.1|38.93|39.16|38.99|39.07|38.9|96
1735993200000|2025-01-04 12:20:00|39.09|38.92|39.22|39.05|39.23|39.06|39.04|38.87|114
1735993500000|2025-01-04 12:25:00|39.21|39.04|39.12|38.95|39.24|39.07|39.12|38.95|198
1735993800000|2025-01-04 12:30:00|39.11|38.94|39|38.83|39.12|38.95|38.98|38.81|187
1735994100000|2025-01-04 12:35:00|38.99|38.82|38.96|38.79|39.01|38.84|38.87|38.7|79
1735994400000|2025-01-04 12:40:00|38.94|38.77|39|38.83|39.08|38.91|38.94|38.77|89
1735994700000|2025-01-04 12:45:00|38.99|38.82|38.93|38.76|38.99|38.82|38.85|38.68|112
1735995000000|2025-01-04 12:50:00|38.94|38.77|38.96|38.79|38.97|38.8|38.91|38.74|69
1735995300000|2025-01-04 12:55:00|38.95|38.78|39.01|38.84|39.07|38.9|38.95|38.78|71
1735995600000|2025-01-04 13:00:00|39.03|38.86|38.96|38.79|39.05|38.88|38.96|38.79|79
1735995900000|2025-01-04 13:05:00|38.95|38.78|39.1|38.93|39.11|38.94|38.93|38.76|57
1735996200000|2025-01-04 13:10:00|39.09|38.92|39.17|39|39.24|39.07|39.04|38.87|85
1735996500000|2025-01-04 13:15:00|39.18|39.01|39.03|38.86|39.19|39.02|38.99|38.82|145
1735996800000|2025-01-04 13:20:00|39.04|38.87|39.07|38.9|39.07|38.9|38.99|38.82|63
1735997100000|2025-01-04 13:25:00|39.06|38.89|39.08|38.91|39.11|38.94|39.05|38.88|73
1735997400000|2025-01-04 13:30:00|39.09|38.92|39.17|39|39.17|39|39.05|38.88|76
1735997700000|2025-01-04 13:35:00|39.18|39.01|39.31|39.14|39.4|39.23|39.13|38.96|138
1735998000000|2025-01-04 13:40:00|39.3|39.13|39.27|39.1|39.33|39.16|39.23|39.06|142
1735998300000|2025-01-04 13:45:00|39.26|39.09|39.48|39.31|39.55|39.38|39.26|39.09|156
1735998600000|2025-01-04 13:50:00|39.47|39.3|39.48|39.31|39.54|39.37|39.34|39.17|232
1735998900000|2025-01-04 13:55:00|39.47|39.3|39.47|39.3|39.51|39.34|39.38|39.21|180
1735999200000|2025-01-04 14:00:00|39.48|39.31|39.36|39.19|39.57|39.4|39.34|39.17|250
1735999500000|2025-01-04 14:05:00|39.35|39.18|39.37|39.2|39.42|39.25|39.28|39.11|188
1735999800000|2025-01-04 14:10:00|39.38|39.21|39.26|39.09|39.41|39.24|39.23|39.06|109
1736000100000|2025-01-04 14:15:00|39.27|39.1|39.31|39.14|39.32|39.15|39.19|39.02|134
1736000400000|2025-01-04 14:20:00|39.32|39.15|39.29|39.12|39.43|39.26|39.29|39.12|192
1736000700000|2025-01-04 14:25:00|39.3|39.13|39.31|39.14|39.34|39.17|39.24|39.07|79
1736001000000|2025-01-04 14:30:00|39.32|39.15|39.32|39.15|39.38|39.21|39.29|39.12|95
1736001300000|2025-01-04 14:35:00|39.33|39.16|39.41|39.24|39.45|39.28|39.33|39.16|123
1736001600000|2025-01-04 14:40:00|39.42|39.25|39.44|39.27|39.46|39.29|39.38|39.21|123
1736001900000|2025-01-04 14:45:00|39.43|39.26|39.32|39.15|39.48|39.31|39.3|39.13|99
1736002200000|2025-01-04 14:50:00|39.33|39.16|39.32|39.15|39.37|39.2|39.29|39.12|83
1736002500000|2025-01-04 14:55:00|39.31|39.14|39.33|39.16|39.39|39.22|39.3|39.13|109
1736002800000|2025-01-04 15:00:00|39.32|39.15|39.26|39.09|39.33|39.16|39.16|38.99|154
1736003100000|2025-01-04 15:05:00|39.25|39.08|39.24|39.07|39.3|39.13|39.2|39.03|128
1736003400000|2025-01-04 15:10:00|39.25|39.08|39.15|38.98|39.25|39.08|39.15|38.98|115
1736003700000|2025-01-04 15:15:00|39.16|38.99|39.1|38.93|39.19|39.02|39.06|38.89|148
1736004000000|2025-01-04 15:20:00|39.09|38.92|39.02|38.85|39.09|38.92|39|38.83|124
1736004300000|2025-01-04 15:25:00|39.01|38.84|38.72|38.55|39.01|38.84|38.59|38.42|201
1736004600000|2025-01-04 15:30:00|38.73|38.56|38.37|38.2|38.74|38.57|38.37|38.2|269
1736004900000|2025-01-04 15:35:00|38.36|38.19|38.19|38.02|38.4|38.23|38.15|37.98|236
1736005200000|2025-01-04 15:40:00|38.18|38.01|37.93|37.76|38.21|38.04|37.88|37.71|280
1736005500000|2025-01-04 15:45:00|38.01|37.84|37.88|37.71|38.13|37.96|37.76|37.59|255
1736005800000|2025-01-04 15:50:00|37.87|37.7|38.05|37.88|38.1|37.93|37.78|37.61|260
1736006100000|2025-01-04 15:55:00|38.04|37.87|38.04|37.87|38.2|38.03|38.03|37.86|205
1736006400000|2025-01-04 16:00:00|38.03|37.86|38.31|38.14|38.32|38.15|38.03|37.86|159
1736006700000|2025-01-04 16:05:00|38.32|38.15|38.21|38.04|38.32|38.15|38.05|37.88|179
1736007000000|2025-01-04 16:10:00|38.22|38.05|38.28|38.11|38.32|38.15|38.19|38.02|130
1736007300000|2025-01-04 16:15:00|38.27|38.1|38.29|38.12|38.42|38.25|38.26|38.09|150
1736007600000|2025-01-04 16:20:00|38.3|38.13|38.29|38.12|38.37|38.2|38.21|38.04|155
1736007900000|2025-01-04 16:25:00|38.3|38.13|38.21|38.04|38.35|38.18|38.16|37.99|125
1736008200000|2025-01-04 16:30:00|38.22|38.05|38.02|37.85|38.22|38.05|38|37.83|179
1736008500000|2025-01-04 16:35:00|38.03|37.86|38.17|38|38.23|38.06|38.02|37.85|164
1736008800000|2025-01-04 16:40:00|38.16|37.99|38.17|38|38.2|38.03|38.11|37.94|96
1736009100000|2025-01-04 16:45:00|38.18|38.01|38.26|38.09|38.31|38.14|38.17|38|171
1736009400000|2025-01-04 16:50:00|38.27|38.1|38.3|38.13|38.31|38.14|38.26|38.09|117
1736009700000|2025-01-04 16:55:00|38.31|38.14|38.3|38.13|38.32|38.15|38.25|38.08|66
1736010000000|2025-01-04 17:00:00|38.31|38.14|38.24|38.07|38.31|38.14|38.22|38.05|144
1736010300000|2025-01-04 17:05:00|38.23|38.06|38.33|38.16|38.43|38.26|38.23|38.06|163
1736010600000|2025-01-04 17:10:00|38.32|38.15|38.3|38.13|38.33|38.16|38.26|38.09|97
1736010900000|2025-01-04 17:15:00|38.29|38.12|38.31|38.14|38.32|38.15|38.23|38.06|90
1736011200000|2025-01-04 17:20:00|38.3|38.13|38.33|38.16|38.34|38.17|38.27|38.1|53
1736011500000|2025-01-04 17:25:00|38.32|38.15|38.35|38.18|38.41|38.24|38.3|38.13|77
1736011800000|2025-01-04 17:30:00|38.36|38.19|38.45|38.28|38.45|38.28|38.34|38.17|78
1736012100000|2025-01-04 17:35:00|38.44|38.27|38.42|38.25|38.45|38.28|38.38|38.21|73
1736012400000|2025-01-04 17:40:00|38.41|38.24|38.39|38.22|38.42|38.25|38.35|38.18|37
1736012700000|2025-01-04 17:45:00|38.38|38.21|38.59|38.42|38.62|38.45|38.38|38.21|115
1736013000000|2025-01-04 17:50:00|38.56|38.39|38.51|38.34|38.63|38.46|38.49|38.32|114
1736013300000|2025-01-04 17:55:00|38.52|38.35|38.58|38.41|38.58|38.41|38.48|38.31|67
1736013600000|2025-01-04 18:00:00|38.57|38.4|38.53|38.36|38.58|38.41|38.5|38.33|102
1736013900000|2025-01-04 18:05:00|38.52|38.35|38.57|38.4|38.63|38.46|38.51|38.34|116
1736014200000|2025-01-04 18:10:00|38.56|38.39|38.58|38.41|38.61|38.44|38.55|38.38|55
1736014500000|2025-01-04 18:15:00|38.59|38.42|38.5|38.33|38.61|38.44|38.48|38.31|75
1736014800000|2025-01-04 18:20:00|38.49|38.32|38.44|38.27|38.5|38.33|38.39|38.22|85
1736015100000|2025-01-04 18:25:00|38.45|38.28|38.39|38.22|38.5|38.33|38.39|38.22|65
1736015400000|2025-01-04 18:30:00|38.4|38.23|38.35|38.18|38.41|38.24|38.27|38.1|101
1736015700000|2025-01-04 18:35:00|38.36|38.19|38.38|38.21|38.38|38.21|38.33|38.16|69
1736016000000|2025-01-04 18:40:00|38.37|38.2|38.43|38.26|38.46|38.29|38.37|38.2|53
1736016300000|2025-01-04 18:45:00|38.44|38.27|38.34|38.17|38.44|38.27|38.28|38.11|105
1736016600000|2025-01-04 18:50:00|38.33|38.16|38.34|38.17|38.37|38.2|38.32|38.15|54
1736016900000|2025-01-04 18:55:00|38.33|38.16|38.35|38.18|38.35|38.18|38.31|38.14|43
1736017200000|2025-01-04 19:00:00|38.36|38.19|38.41|38.24|38.41|38.24|38.35|38.18|53
1736017500000|2025-01-04 19:05:00|38.4|38.23|38.49|38.32|38.53|38.36|38.4|38.23|90
1736017800000|2025-01-04 19:10:00|38.48|38.31|38.48|38.31|38.49|38.32|38.42|38.25|67
1736018100000|2025-01-04 19:15:00|38.49|38.32|38.4|38.23|38.52|38.35|38.39|38.22|75
1736018400000|2025-01-04 19:20:00|38.41|38.24|38.46|38.29|38.47|38.3|38.39|38.22|66
1736018700000|2025-01-04 19:25:00|38.47|38.3|38.48|38.31|38.5|38.33|38.45|38.28|34
1736019000000|2025-01-04 19:30:00|38.49|38.32|38.55|38.38|38.59|38.42|38.48|38.31|64
1736019300000|2025-01-04 19:35:00|38.56|38.39|38.5|38.33|38.58|38.41|38.49|38.32|72
1736019600000|2025-01-04 19:40:00|38.49|38.32|38.43|38.26|38.51|38.34|38.42|38.25|55
1736019900000|2025-01-04 19:45:00|38.44|38.27|38.44|38.27|38.47|38.3|38.43|38.26|60
1736020200000|2025-01-04 19:50:00|38.45|38.28|38.5|38.33|38.56|38.39|38.45|38.28|100
1736020500000|2025-01-04 19:55:00|38.51|38.34|38.52|38.35|38.55|38.38|38.5|38.33|57
1736020800000|2025-01-04 20:00:00|38.53|38.36|38.45|38.28|38.59|38.42|38.45|38.28|127
1736021100000|2025-01-04 20:05:00|38.46|38.29|38.52|38.35|38.54|38.37|38.46|38.29|57
1736021400000|2025-01-04 20:10:00|38.51|38.34|38.52|38.35|38.53|38.36|38.45|38.28|59
1736021700000|2025-01-04 20:15:00|38.53|38.36|38.55|38.38|38.57|38.4|38.49|38.32|64
1736022000000|2025-01-04 20:20:00|38.54|38.37|38.56|38.39|38.61|38.44|38.52|38.35|83
1736022300000|2025-01-04 20:25:00|38.57|38.4|38.68|38.51|38.69|38.52|38.56|38.39|76
1736022600000|2025-01-04 20:30:00|38.67|38.5|38.76|38.59|38.78|38.61|38.61|38.44|104
1736022900000|2025-01-04 20:35:00|38.77|38.6|38.8|38.63|38.84|38.67|38.75|38.58|120
1736023200000|2025-01-04 20:40:00|38.79|38.62|38.88|38.71|38.93|38.76|38.79|38.62|80
1736023500000|2025-01-04 20:45:00|38.89|38.72|38.89|38.72|38.92|38.75|38.83|38.66|80
1736023800000|2025-01-04 20:50:00|38.88|38.71|38.84|38.67|38.91|38.74|38.81|38.64|94
1736024100000|2025-01-04 20:55:00|38.85|38.68|38.82|38.65|38.86|38.69|38.81|38.64|22
1736024400000|2025-01-04 21:00:00|38.83|38.66|38.98|38.81|39.01|38.84|38.81|38.64|87
1736024700000|2025-01-04 21:05:00|38.99|38.82|38.9|38.73|39.02|38.85|38.88|38.71|77
1736025000000|2025-01-04 21:10:00|38.91|38.74|39.03|38.86|39.03|38.86|38.91|38.74|61
1736025300000|2025-01-04 21:15:00|39.02|38.85|39.17|39|39.27|39.1|38.95|38.78|185
1736025600000|2025-01-04 21:20:00|39.16|38.99|39.28|39.11|39.35|39.18|39.13|38.96|118
1736025900000|2025-01-04 21:25:00|39.29|39.12|39.39|39.22|39.4|39.23|39.29|39.12|130
1736026200000|2025-01-04 21:30:00|39.38|39.21|39.32|39.15|39.39|39.22|39.29|39.12|178
1736026500000|2025-01-04 21:35:00|39.31|39.14|39.13|38.96|39.33|39.16|39.11|38.94|180
1736026800000|2025-01-04 21:40:00|39.12|38.95|39.03|38.86|39.16|38.99|39.03|38.86|143
1736027100000|2025-01-04 21:45:00|39.02|38.85|39|38.83|39.06|38.89|38.94|38.77|157
1736027400000|2025-01-04 21:50:00|39.01|38.84|39.08|38.91|39.12|38.95|38.97|38.8|169
1736027700000|2025-01-04 21:55:00|39.1|38.93|39.2|39.03|39.22|39.05|39.06|38.89|179
1736028000000|2025-01-04 22:00:00|39.19|39.02|39.14|38.97|39.21|39.04|39.12|38.95|138
1736028300000|2025-01-04 22:05:00|39.15|38.98|39.17|39|39.21|39.04|39.09|38.92|147
1736028600000|2025-01-04 22:10:00|39.18|39.01|39.03|38.86|39.21|39.04|39.02|38.85|131
1736028900000|2025-01-04 22:15:00|39.04|38.87|39.18|39.01|39.19|39.02|39.03|38.86|128
1736029200000|2025-01-04 22:20:00|39.19|39.02|39.17|39|39.2|39.03|39.09|38.92|139
1736029500000|2025-01-04 22:25:00|39.16|38.99|39.2|39.03|39.22|39.05|39.12|38.95|113
1736029800000|2025-01-04 22:30:00|39.19|39.02|39.47|39.3|39.47|39.3|39.17|39|133
1736030100000|2025-01-04 22:35:00|39.5|39.33|39.6|39.43|39.6|39.43|39.49|39.32|126
1736030400000|2025-01-04 22:40:00|39.59|39.42|39.75|39.58|39.96|39.79|39.59|39.42|200
1736030700000|2025-01-04 22:45:00|39.74|39.57|39.94|39.77|39.97|39.8|39.7|39.53|216
1736031000000|2025-01-04 22:50:00|39.93|39.76|39.78|39.61|39.96|39.79|39.77|39.6|208
1736031300000|2025-01-04 22:55:00|39.79|39.62|39.73|39.56|39.87|39.7|39.7|39.53|171
1736031600000|2025-01-04 23:00:00|39.72|39.55|39.51|39.34|39.75|39.58|39.46|39.29|268
1736031900000|2025-01-04 23:05:00|39.52|39.35|39.48|39.31|39.53|39.36|39.41|39.24|152
1736032200000|2025-01-04 23:10:00|39.47|39.3|39.4|39.23|39.5|39.33|39.36|39.19|170
1736032500000|2025-01-04 23:15:00|39.39|39.22|39.53|39.36|39.59|39.42|39.39|39.22|148
1736032800000|2025-01-04 23:20:00|39.55|39.38|39.47|39.3|39.64|39.47|39.45|39.28|157
1736033100000|2025-01-04 23:25:00|39.46|39.29|39.46|39.29|39.54|39.37|39.44|39.27|76
1736033400000|2025-01-04 23:30:00|39.47|39.3|39.61|39.44|39.65|39.48|39.47|39.3|126
1736033700000|2025-01-04 23:35:00|39.62|39.45|39.56|39.39|39.63|39.46|39.51|39.34|114
1736034000000|2025-01-04 23:40:00|39.55|39.38|39.51|39.34|39.56|39.39|39.5|39.33|66
1736034300000|2025-01-04 23:45:00|39.52|39.35|39.43|39.26|39.55|39.38|39.39|39.22|111
1736034600000|2025-01-04 23:50:00|39.45|39.28|39.59|39.42|39.62|39.45|39.45|39.28|138
1736034900000|2025-01-04 23:55:00|39.6|39.43|39.6|39.43|39.62|39.45|39.56|39.39|108
1736035200000|2025-01-05 00:00:00|39.61|39.44|39.45|39.28|39.63|39.46|39.42|39.25|146
1736035500000|2025-01-05 00:05:00|39.44|39.27|39.41|39.24|39.46|39.29|39.32|39.15|157
1736035800000|2025-01-05 00:10:00|39.4|39.23|39.71|39.54|39.73|39.56|39.4|39.23|171
1736036100000|2025-01-05 00:15:00|39.7|39.53|39.71|39.54|39.89|39.72|39.67|39.5|230
1736036400000|2025-01-05 00:20:00|39.7|39.53|39.48|39.31|39.7|39.53|39.45|39.28|186
1736036700000|2025-01-05 00:25:00|39.53|39.36|39.65|39.48|39.65|39.48|39.51|39.34|155
1736037000000|2025-01-05 00:30:00|39.64|39.47|39.57|39.4|39.65|39.48|39.54|39.37|125
1736037300000|2025-01-05 00:35:00|39.56|39.39|39.48|39.31|39.61|39.44|39.48|39.31|95
1736037600000|2025-01-05 00:40:00|39.47|39.3|39.39|39.22|39.47|39.3|39.39|39.22|114
1736037900000|2025-01-05 00:45:00|39.4|39.23|39.34|39.17|39.5|39.33|39.32|39.15|130
1736038200000|2025-01-05 00:50:00|39.35|39.18|39.39|39.22|39.43|39.26|39.34|39.17|81
1736038500000|2025-01-05 00:55:00|39.4|39.23|39.34|39.17|39.41|39.24|39.32|39.15|65
1736038800000|2025-01-05 01:00:00|39.35|39.18|39.42|39.25|39.47|39.3|39.31|39.14|129
1736039100000|2025-01-05 01:05:00|39.41|39.24|39.33|39.16|39.45|39.28|39.24|39.07|172
1736039400000|2025-01-05 01:10:00|39.32|39.15|39.44|39.27|39.53|39.36|39.31|39.14|125
1736039700000|2025-01-05 01:15:00|39.43|39.26|39.41|39.24|39.45|39.28|39.32|39.15|161
1736040000000|2025-01-05 01:20:00|39.4|39.23|39.35|39.18|39.45|39.28|39.29|39.12|91
1736040300000|2025-01-05 01:25:00|39.36|39.19|39.3|39.13|39.36|39.19|39.28|39.11|76
1736040600000|2025-01-05 01:30:00|39.31|39.14|39.21|39.04|39.34|39.17|39.16|38.99|155
1736040900000|2025-01-05 01:35:00|39.22|39.05|39.08|38.91|39.24|39.07|39.05|38.88|139
1736041200000|2025-01-05 01:40:00|39.07|38.9|39.13|38.96|39.15|38.98|39.03|38.86|66
1736041500000|2025-01-05 01:45:00|39.12|38.95|39.11|38.94|39.18|39.01|39.07|38.9|125
1736041800000|2025-01-05 01:50:00|39.12|38.95|39.12|38.95|39.17|39|39.1|38.93|61
1736042100000|2025-01-05 01:55:00|39.13|38.96|39.24|39.07|39.25|39.08|39.12|38.95|123
1736042400000|2025-01-05 02:00:00|39.23|39.06|39.28|39.11|39.32|39.15|39.23|39.06|110
1736042700000|2025-01-05 02:05:00|39.27|39.1|39.29|39.12|39.36|39.19|39.23|39.06|69
1736043000000|2025-01-05 02:10:00|39.3|39.13|39.25|39.08|39.3|39.13|39.25|39.08|50
1736043300000|2025-01-05 02:15:00|39.26|39.09|39.21|39.04|39.26|39.09|39.19|39.02|46
1736043600000|2025-01-05 02:20:00|39.2|39.03|39.3|39.13|39.35|39.18|39.2|39.03|55
1736043900000|2025-01-05 02:25:00|39.31|39.14|39.3|39.13|39.38|39.21|39.3|39.13|84
1736044200000|2025-01-05 02:30:00|39.29|39.12|39.18|39.01|39.29|39.12|39.15|38.98|91
1736044500000|2025-01-05 02:35:00|39.19|39.02|39.14|38.97|39.19|39.02|39.11|38.94|80
1736044800000|2025-01-05 02:40:00|39.15|38.98|39.17|39|39.21|39.04|39.11|38.94|64
1736045100000|2025-01-05 02:45:00|39.18|39.01|39.1|38.93|39.2|39.03|39.1|38.93|70
1736045400000|2025-01-05 02:50:00|39.09|38.92|39.08|38.91|39.1|38.93|39.04|38.87|68
1736045700000|2025-01-05 02:55:00|39.09|38.92|39.12|38.95|39.15|38.98|39.07|38.9|48
1736046000000|2025-01-05 03:00:00|39.11|38.94|39.06|38.89|39.14|38.97|39.03|38.86|68
1736046300000|2025-01-05 03:05:00|39.07|38.9|38.91|38.74|39.08|38.91|38.88|38.71|132
1736046600000|2025-01-05 03:10:00|38.92|38.75|38.98|38.81|39|38.83|38.92|38.75|43
1736046900000|2025-01-05 03:15:00|38.99|38.82|38.98|38.81|39.05|38.88|38.95|38.78|58
1736047200000|2025-01-05 03:20:00|39.01|38.84|39|38.83|39.03|38.86|38.99|38.82|36
1736047500000|2025-01-05 03:25:00|39.01|38.84|39.06|38.89|39.07|38.9|38.99|38.82|38
1736047800000|2025-01-05 03:30:00|39.08|38.91|39.05|38.88|39.09|38.92|38.99|38.82|62
1736048100000|2025-01-05 03:35:00|39.06|38.89|39.05|38.88|39.11|38.94|39.01|38.84|56
1736048400000|2025-01-05 03:40:00|39.04|38.87|38.99|38.82|39.05|38.88|38.95|38.78|52
1736048700000|2025-01-05 03:45:00|38.98|38.81|39.02|38.85|39.04|38.87|38.92|38.75|67
1736049000000|2025-01-05 03:50:00|39.01|38.84|38.93|38.76|39.02|38.85|38.91|38.74|64
1736049300000|2025-01-05 03:55:00|38.94|38.77|38.97|38.8|38.99|38.82|38.92|38.75|60
1736049600000|2025-01-05 04:00:00|38.98|38.81|39.13|38.96|39.13|38.96|38.98|38.81|103
1736049900000|2025-01-05 04:05:00|39.14|38.97|39.16|38.99|39.21|39.04|39.13|38.96|99
1736050200000|2025-01-05 04:10:00|39.17|39|39.05|38.88|39.17|39|39.04|38.87|84
1736050500000|2025-01-05 04:15:00|39.06|38.89|38.95|38.78|39.06|38.89|38.91|38.74|114
1736050800000|2025-01-05 04:20:00|38.96|38.79|39.17|39|39.22|39.05|38.96|38.79|113
1736051100000|2025-01-05 04:25:00|39.16|38.99|39.16|38.99|39.24|39.07|39.13|38.96|112
1736051400000|2025-01-05 04:30:00|39.15|38.98|39.17|39|39.19|39.02|39.13|38.96|72
1736051700000|2025-01-05 04:35:00|39.16|38.99|39.24|39.07|39.24|39.07|39.14|38.97|78
1736052000000|2025-01-05 04:40:00|39.23|39.06|39.23|39.06|39.28|39.11|39.2|39.03|71
1736052300000|2025-01-05 04:45:00|39.24|39.07|39.25|39.08|39.25|39.08|39.18|39.01|56
1736052600000|2025-01-05 04:50:00|39.26|39.09|39.24|39.07|39.32|39.15|39.23|39.06|65
1736052900000|2025-01-05 04:55:00|39.21|39.04|39.28|39.11|39.28|39.11|39.18|39.01|57
1736053200000|2025-01-05 05:00:00|39.29|39.12|39.24|39.07|39.3|39.13|39.23|39.06|63
1736053500000|2025-01-05 05:05:00|39.23|39.06|39.16|38.99|39.23|39.06|39.15|38.98|81
1736053800000|2025-01-05 05:10:00|39.15|38.98|39.15|38.98|39.16|38.99|39.09|38.92|71
1736054100000|2025-01-05 05:15:00|39.14|38.97|39.03|38.86|39.14|38.97|39.03|38.86|96
1736054400000|2025-01-05 05:20:00|39.04|38.87|39.08|38.91|39.13|38.96|39.01|38.84|74
1736054700000|2025-01-05 05:25:00|39.09|38.92|39.16|38.99|39.17|39|39.07|38.9|67
1736055000000|2025-01-05 05:30:00|39.17|39|39.1|38.93|39.19|39.02|39.1|38.93|92
1736055300000|2025-01-05 05:35:00|39.09|38.92|39.1|38.93|39.11|38.94|39.05|38.88|76
1736055600000|2025-01-05 05:40:00|39.11|38.94|39.12|38.95|39.14|38.97|39.07|38.9|58
1736055900000|2025-01-05 05:45:00|39.11|38.94|39.03|38.86|39.13|38.96|39.03|38.86|60
1736056200000|2025-01-05 05:50:00|39.04|38.87|39.09|38.92|39.09|38.92|38.99|38.82|58
1736056500000|2025-01-05 05:55:00|39.11|38.94|39.06|38.89|39.11|38.94|39.05|38.88|36
1736056800000|2025-01-05 06:00:00|39.07|38.9|38.96|38.79|39.08|38.91|38.92|38.75|78
1736057100000|2025-01-05 06:05:00|38.95|38.78|38.93|38.76|38.99|38.82|38.91|38.74|71
1736057400000|2025-01-05 06:10:00|38.94|38.77|39.01|38.84|39.02|38.85|38.93|38.76|59
1736057700000|2025-01-05 06:15:00|39|38.83|39.19|39.02|39.25|39.08|38.99|38.82|101
1736058000000|2025-01-05 06:20:00|39.2|39.03|39.2|39.03|39.24|39.07|39.17|39|71
1736058300000|2025-01-05 06:25:00|39.19|39.02|39.23|39.06|39.24|39.07|39.19|39.02|71
1736058600000|2025-01-05 06:30:00|39.24|39.07|39.2|39.03|39.3|39.13|39.19|39.02|77
1736058900000|2025-01-05 06:35:00|39.19|39.02|39.19|39.02|39.21|39.04|39.16|38.99|78
1736059200000|2025-01-05 06:40:00|39.18|39.01|39.23|39.06|39.25|39.08|39.16|38.99|60
1736059500000|2025-01-05 06:45:00|39.22|39.05|39.23|39.06|39.24|39.07|39.16|38.99|70
1736059800000|2025-01-05 06:50:00|39.22|39.05|39.17|39|39.24|39.07|39.15|38.98|91
1736060100000|2025-01-05 06:55:00|39.16|38.99|39.09|38.92|39.17|39|39.07|38.9|93
1736060400000|2025-01-05 07:00:00|39.1|38.93|39.16|38.99|39.18|39.01|39.1|38.93|83
1736060700000|2025-01-05 07:05:00|39.15|38.98|39.18|39.01|39.22|39.05|39.14|38.97|51
1736061000000|2025-01-05 07:10:00|39.17|39|39.05|38.88|39.18|39.01|39.04|38.87|58
1736061300000|2025-01-05 07:15:00|39.06|38.89|39.08|38.91|39.13|38.96|39.05|38.88|58
1736061600000|2025-01-05 07:20:00|39.09|38.92|39.11|38.94|39.14|38.97|39.07|38.9|47
1736061900000|2025-01-05 07:25:00|39.12|38.95|39.05|38.88|39.12|38.95|39.04|38.87|52
1736062200000|2025-01-05 07:30:00|39.06|38.89|39.08|38.91|39.1|38.93|39.04|38.87|52
1736062500000|2025-01-05 07:35:00|39.09|38.92|39.07|38.9|39.11|38.94|39.04|38.87|41
1736062800000|2025-01-05 07:40:00|39.09|38.92|39.06|38.89|39.09|38.92|39.04|38.87|48
1736063100000|2025-01-05 07:45:00|39.05|38.88|39.04|38.87|39.08|38.91|39|38.83|36
1736063400000|2025-01-05 07:50:00|39.05|38.88|39.02|38.85|39.08|38.91|39.01|38.84|29
1736063700000|2025-01-05 07:55:00|39.03|38.86|39.08|38.91|39.08|38.91|38.99|38.82|30
1736064000000|2025-01-05 08:00:00|39.07|38.9|38.85|38.68|39.07|38.9|38.85|38.68|138
1736064300000|2025-01-05 08:05:00|38.84|38.67|38.62|38.45|38.89|38.72|38.58|38.41|225
1736064600000|2025-01-05 08:10:00|38.63|38.46|38.61|38.44|38.68|38.51|38.54|38.37|198
1736064900000|2025-01-05 08:15:00|38.6|38.43|38.46|38.29|38.62|38.45|38.33|38.16|206
1736065200000|2025-01-05 08:20:00|38.45|38.28|38.53|38.36|38.53|38.36|38.42|38.25|99
1736065500000|2025-01-05 08:25:00|38.52|38.35|38.65|38.48|38.69|38.52|38.51|38.34|88
1736065800000|2025-01-05 08:30:00|38.64|38.47|38.73|38.56|38.75|38.58|38.6|38.43|82
1736066100000|2025-01-05 08:35:00|38.74|38.57|38.74|38.57|38.77|38.6|38.67|38.5|69
1736066400000|2025-01-05 08:40:00|38.73|38.56|38.68|38.51|38.73|38.56|38.64|38.47|69
1736066700000|2025-01-05 08:45:00|38.69|38.52|38.61|38.44|38.74|38.57|38.6|38.43|73
1736067000000|2025-01-05 08:50:00|38.62|38.45|38.64|38.47|38.67|38.5|38.62|38.45|52
1736067300000|2025-01-05 08:55:00|38.63|38.46|38.73|38.56|38.74|38.57|38.63|38.46|53
1736067600000|2025-01-05 09:00:00|38.74|38.57|38.66|38.49|38.77|38.6|38.66|38.49|75
1736067900000|2025-01-05 09:05:00|38.67|38.5|38.68|38.51|38.7|38.53|38.64|38.47|54
1736068200000|2025-01-05 09:10:00|38.69|38.52|38.72|38.55|38.75|38.58|38.67|38.5|30
1736068500000|2025-01-05 09:15:00|38.71|38.54|38.76|38.59|38.78|38.61|38.71|38.54|66
1736068800000|2025-01-05 09:20:00|38.75|38.58|38.63|38.46|38.76|38.59|38.62|38.45|99
1736069100000|2025-01-05 09:25:00|38.64|38.47|38.62|38.45|38.69|38.52|38.61|38.44|54
1736069400000|2025-01-05 09:30:00|38.61|38.44|38.47|38.3|38.62|38.45|38.46|38.29|100
1736069700000|2025-01-05 09:35:00|38.48|38.31|38.59|38.42|38.62|38.45|38.48|38.31|56
1736070000000|2025-01-05 09:40:00|38.58|38.41|38.64|38.47|38.65|38.48|38.57|38.4|67
1736070300000|2025-01-05 09:45:00|38.65|38.48|38.5|38.33|38.68|38.51|38.49|38.32|105
1736070600000|2025-01-05 09:50:00|38.51|38.34|38.39|38.22|38.51|38.34|38.39|38.22|91
1736070900000|2025-01-05 09:55:00|38.4|38.23|38.4|38.23|38.44|38.27|38.35|38.18|122
1736071200000|2025-01-05 10:00:00|38.41|38.24|38.4|38.23|38.43|38.26|38.24|38.07|139
1736071500000|2025-01-05 10:05:00|38.41|38.24|38.38|38.21|38.41|38.24|38.22|38.05|130
1736071800000|2025-01-05 10:10:00|38.39|38.22|38.45|38.28|38.49|38.32|38.32|38.15|103
1736072100000|2025-01-05 10:15:00|38.44|38.27|38.47|38.3|38.47|38.3|38.35|38.18|97
1736072400000|2025-01-05 10:20:00|38.46|38.29|38.33|38.16|38.47|38.3|38.32|38.15|67
1736072700000|2025-01-05 10:25:00|38.34|38.17|38.35|38.18|38.4|38.23|38.33|38.16|86
1736073000000|2025-01-05 10:30:00|38.34|38.17|38.43|38.26|38.45|38.28|38.32|38.15|102
1736073300000|2025-01-05 10:35:00|38.44|38.27|38.48|38.31|38.48|38.31|38.42|38.25|80
1736073600000|2025-01-05 10:40:00|38.45|38.28|38.41|38.24|38.45|38.28|38.41|38.24|99
1736073900000|2025-01-05 10:45:00|38.42|38.25|38.44|38.27|38.46|38.29|38.41|38.24|96
1736074200000|2025-01-05 10:50:00|38.43|38.26|38.44|38.27|38.47|38.3|38.4|38.23|73
1736074500000|2025-01-05 10:55:00|38.43|38.26|38.43|38.26|38.5|38.33|38.42|38.25|85
1736074800000|2025-01-05 11:00:00|38.42|38.25|38.44|38.27|38.46|38.29|38.35|38.18|109
1736075100000|2025-01-05 11:05:00|38.43|38.26|38.41|38.24|38.46|38.29|38.39|38.22|87
1736075400000|2025-01-05 11:10:00|38.42|38.25|38.54|38.37|38.56|38.39|38.42|38.25|100
1736075700000|2025-01-05 11:15:00|38.55|38.38|38.66|38.49|38.67|38.5|38.51|38.34|137
1736076000000|2025-01-05 11:20:00|38.67|38.5|38.56|38.39|38.67|38.5|38.53|38.36|103
1736076300000|2025-01-05 11:25:00|38.55|38.38|38.52|38.35|38.57|38.4|38.52|38.35|58
1736076600000|2025-01-05 11:30:00|38.53|38.36|38.39|38.22|38.54|38.37|38.39|38.22|100
1736076900000|2025-01-05 11:35:00|38.4|38.23|38.44|38.27|38.45|38.28|38.38|38.21|80
1736077200000|2025-01-05 11:40:00|38.45|38.28|38.48|38.31|38.49|38.32|38.41|38.24|55
1736077500000|2025-01-05 11:45:00|38.47|38.3|38.43|38.26|38.48|38.31|38.43|38.26|67
1736077800000|2025-01-05 11:50:00|38.44|38.27|38.39|38.22|38.44|38.27|38.38|38.21|41
1736078100000|2025-01-05 11:55:00|38.38|38.21|38.33|38.16|38.4|38.23|38.33|38.16|50
1736078400000|2025-01-05 12:00:00|38.32|38.15|38.34|38.17|38.35|38.18|38.28|38.11|82
1736078700000|2025-01-05 12:05:00|38.33|38.16|38.16|37.99|38.33|38.16|38.15|37.98|90
1736079000000|2025-01-05 12:10:00|38.15|37.98|38.3|38.13|38.31|38.14|38.14|37.97|80
1736079300000|2025-01-05 12:15:00|38.31|38.14|38.4|38.23|38.42|38.25|38.28|38.11|143
1736079600000|2025-01-05 12:20:00|38.41|38.24|38.28|38.11|38.41|38.24|38.27|38.1|79
1736079900000|2025-01-05 12:25:00|38.27|38.1|38.25|38.08|38.3|38.13|38.19|38.02|93
1736080200000|2025-01-05 12:30:00|38.26|38.09|38.25|38.08|38.29|38.12|38.23|38.06|84
1736080500000|2025-01-05 12:35:00|38.24|38.07|38.27|38.1|38.31|38.14|38.17|38|108
1736080800000|2025-01-05 12:40:00|38.28|38.11|38.31|38.14|38.32|38.15|38.27|38.1|83
1736081100000|2025-01-05 12:45:00|38.3|38.13|38.39|38.22|38.4|38.23|38.27|38.1|151
1736081400000|2025-01-05 12:50:00|38.38|38.21|38.37|38.2|38.42|38.25|38.34|38.17|104
1736081700000|2025-01-05 12:55:00|38.38|38.21|38.23|38.06|38.38|38.21|38.23|38.06|75
1736082000000|2025-01-05 13:00:00|38.24|38.07|38.27|38.1|38.28|38.11|38.19|38.02|108
1736082300000|2025-01-05 13:05:00|38.28|38.11|38.33|38.16|38.34|38.17|38.25|38.08|69
1736082600000|2025-01-05 13:10:00|38.32|38.15|38.23|38.06|38.34|38.17|38.23|38.06|58
1736082900000|2025-01-05 13:15:00|38.24|38.07|38.33|38.16|38.35|38.18|38.23|38.06|71
1736083200000|2025-01-05 13:20:00|38.34|38.17|38.29|38.12|38.35|38.18|38.24|38.07|85
1736083500000|2025-01-05 13:25:00|38.3|38.13|38.34|38.17|38.37|38.2|38.29|38.12|85
1736083800000|2025-01-05 13:30:00|38.35|38.18|38.42|38.25|38.46|38.29|38.32|38.15|122
1736084100000|2025-01-05 13:35:00|38.41|38.24|38.38|38.21|38.41|38.24|38.32|38.15|84
1736084400000|2025-01-05 13:40:00|38.37|38.2|38.31|38.14|38.38|38.21|38.3|38.13|73
1736084700000|2025-01-05 13:45:00|38.32|38.15|38.2|38.03|38.32|38.15|38.19|38.02|128
1736085000000|2025-01-05 13:50:00|38.19|38.02|38.08|37.91|38.23|38.06|38.06|37.89|131
1736085300000|2025-01-05 13:55:00|38.09|37.92|38.04|37.87|38.1|37.93|38|37.83|78
1736085600000|2025-01-05 14:00:00|38.05|37.88|38.11|37.94|38.13|37.96|37.93|37.76|167
1736085900000|2025-01-05 14:05:00|38.1|37.93|37.96|37.79|38.1|37.93|37.96|37.79|122
1736086200000|2025-01-05 14:10:00|37.97|37.8|37.89|37.72|37.97|37.8|37.82|37.65|140
1736086500000|2025-01-05 14:15:00|37.88|37.71|37.74|37.57|37.9|37.73|37.66|37.49|189
1736086800000|2025-01-05 14:20:00|37.73|37.56|37.84|37.67|37.87|37.7|37.71|37.54|153
1736087100000|2025-01-05 14:25:00|37.83|37.66|37.87|37.7|37.91|37.74|37.83|37.66|153
1736087400000|2025-01-05 14:30:00|37.86|37.69|37.85|37.68|37.9|37.73|37.81|37.64|144
1736087700000|2025-01-05 14:35:00|37.86|37.69|38.01|37.84|38.01|37.84|37.84|37.67|137
1736088000000|2025-01-05 14:40:00|38.02|37.85|38.15|37.98|38.18|38.01|37.97|37.8|101
1736088300000|2025-01-05 14:45:00|38.16|37.99|38.3|38.13|38.44|38.27|38.16|37.99|163
1736088600000|2025-01-05 14:50:00|38.29|38.12|38.23|38.06|38.32|38.15|38.22|38.05|140
1736088900000|2025-01-05 14:55:00|38.24|38.07|38.31|38.14|38.42|38.25|38.24|38.07|155
1736089200000|2025-01-05 15:00:00|38.3|38.13|38.36|38.19|38.37|38.2|38.28|38.11|138
1736089500000|2025-01-05 15:05:00|38.37|38.2|38.31|38.14|38.42|38.25|38.31|38.14|136
1736089800000|2025-01-05 15:10:00|38.32|38.15|38.31|38.14|38.34|38.17|38.27|38.1|112
1736090100000|2025-01-05 15:15:00|38.32|38.15|38.25|38.08|38.35|38.18|38.19|38.02|160
1736090400000|2025-01-05 15:20:00|38.26|38.09|38.23|38.06|38.27|38.1|38.2|38.03|74
1736090700000|2025-01-05 15:25:00|38.24|38.07|38.32|38.15|38.34|38.17|38.22|38.05|82
1736091000000|2025-01-05 15:30:00|38.33|38.16|38.46|38.29|38.48|38.31|38.33|38.16|169
1736091300000|2025-01-05 15:35:00|38.45|38.28|38.56|38.39|38.67|38.5|38.45|38.28|215
1736091600000|2025-01-05 15:40:00|38.55|38.38|38.47|38.3|38.59|38.42|38.46|38.29|134
1736091900000|2025-01-05 15:45:00|38.48|38.31|38.49|38.32|38.55|38.38|38.43|38.26|122
1736092200000|2025-01-05 15:50:00|38.48|38.31|38.47|38.3|38.54|38.37|38.45|38.28|99
1736092500000|2025-01-05 15:55:00|38.46|38.29|38.48|38.31|38.48|38.31|38.45|38.28|47
1736092800000|2025-01-05 16:00:00|38.47|38.3|38.52|38.35|38.58|38.41|38.38|38.21|177
1736093100000|2025-01-05 16:05:00|38.51|38.34|38.57|38.4|38.61|38.44|38.51|38.34|111
1736093400000|2025-01-05 16:10:00|38.58|38.41|38.52|38.35|38.59|38.42|38.49|38.32|77
1736093700000|2025-01-05 16:15:00|38.51|38.34|38.42|38.25|38.54|38.37|38.4|38.23|97
1736094000000|2025-01-05 16:20:00|38.43|38.26|38.46|38.29|38.46|38.29|38.35|38.18|79
1736094300000|2025-01-05 16:25:00|38.45|38.28|38.43|38.26|38.46|38.29|38.42|38.25|53
1736094600000|2025-01-05 16:30:00|38.44|38.27|38.29|38.12|38.45|38.28|38.26|38.09|99
1736094900000|2025-01-05 16:35:00|38.3|38.13|38.36|38.19|38.4|38.23|38.27|38.1|60
1736095200000|2025-01-05 16:40:00|38.35|38.18|38.33|38.16|38.39|38.22|38.32|38.15|94
1736095500000|2025-01-05 16:45:00|38.32|38.15|38.43|38.26|38.45|38.28|38.3|38.13|68
1736095800000|2025-01-05 16:50:00|38.42|38.25|38.41|38.24|38.42|38.25|38.36|38.19|66
1736096100000|2025-01-05 16:55:00|38.42|38.25|38.39|38.22|38.43|38.26|38.37|38.2|42
1736096400000|2025-01-05 17:00:00|38.38|38.21|38.38|38.21|38.41|38.24|38.34|38.17|42
1736096700000|2025-01-05 17:05:00|38.39|38.22|38.44|38.27|38.44|38.27|38.39|38.22|61
1736097000000|2025-01-05 17:10:00|38.43|38.26|38.43|38.26|38.47|38.3|38.43|38.26|47
1736097300000|2025-01-05 17:15:00|38.42|38.25|38.36|38.19|38.42|38.25|38.34|38.17|83
1736097600000|2025-01-05 17:20:00|38.35|38.18|38.33|38.16|38.37|38.2|38.31|38.14|68
1736097900000|2025-01-05 17:25:00|38.34|38.17|38.39|38.22|38.4|38.23|38.34|38.17|40
1736098200000|2025-01-05 17:30:00|38.38|38.21|38.4|38.23|38.42|38.25|38.34|38.17|38
1736098500000|2025-01-05 17:35:00|38.41|38.24|38.34|38.17|38.42|38.25|38.32|38.15|71
1736098800000|2025-01-05 17:40:00|38.33|38.16|38.37|38.2|38.39|38.22|38.32|38.15|27
1736099100000|2025-01-05 17:45:00|38.36|38.19|38.21|38.04|38.36|38.19|38.19|38.02|103
1736099400000|2025-01-05 17:50:00|38.19|38.02|38.16|37.99|38.21|38.04|38.14|37.97|134
1736099700000|2025-01-05 17:55:00|38.15|37.98|38.21|38.04|38.22|38.05|38.14|37.97|67
1736100000000|2025-01-05 18:00:00|38.2|38.03|38.01|37.84|38.22|38.05|38.01|37.84|176
1736100300000|2025-01-05 18:05:00|38.02|37.85|38.04|37.87|38.09|37.92|37.93|37.76|165
1736100600000|2025-01-05 18:10:00|38.05|37.88|38.06|37.89|38.09|37.92|38.01|37.84|124
1736100900000|2025-01-05 18:15:00|38.07|37.9|38.12|37.95|38.12|37.95|38|37.83|131
1736101200000|2025-01-05 18:20:00|38.14|37.97|38.18|38.01|38.18|38.01|38.1|37.93|153
1736101500000|2025-01-05 18:25:00|38.17|38|38.19|38.02|38.21|38.04|38.17|38|126
1736101800000|2025-01-05 18:30:00|38.18|38.01|38.21|38.04|38.26|38.09|38.17|38|120
1736102100000|2025-01-05 18:35:00|38.22|38.05|38.32|38.15|38.32|38.15|38.22|38.05|125
1736102400000|2025-01-05 18:40:00|38.3|38.13|38.27|38.1|38.31|38.14|38.26|38.09|113
1736102700000|2025-01-05 18:45:00|38.26|38.09|38.26|38.09|38.32|38.15|38.24|38.07|151
1736103000000|2025-01-05 18:50:00|38.27|38.1|38.28|38.11|38.31|38.14|38.27|38.1|83
1736103300000|2025-01-05 18:55:00|38.29|38.12|38.33|38.16|38.34|38.17|38.29|38.12|69
1736103600000|2025-01-05 19:00:00|38.32|38.15|38.31|38.14|38.34|38.17|38.28|38.11|88
1736103900000|2025-01-05 19:05:00|38.32|38.15|38.42|38.25|38.44|38.27|38.3|38.13|90
1736104200000|2025-01-05 19:10:00|38.41|38.24|38.4|38.23|38.44|38.27|38.39|38.22|58
1736104500000|2025-01-05 19:15:00|38.41|38.24|38.36|38.19|38.44|38.27|38.33|38.16|104
1736104800000|2025-01-05 19:20:00|38.35|38.18|38.33|38.16|38.36|38.19|38.29|38.12|65
1736105100000|2025-01-05 19:25:00|38.32|38.15|38.35|38.18|38.39|38.22|38.32|38.15|33
1736105400000|2025-01-05 19:30:00|38.34|38.17|38.32|38.15|38.35|38.18|38.3|38.13|77
1736105700000|2025-01-05 19:35:00|38.33|38.16|38.32|38.15|38.33|38.16|38.29|38.12|75
1736106000000|2025-01-05 19:40:00|38.31|38.14|38.3|38.13|38.35|38.18|38.27|38.1|54
1736106300000|2025-01-05 19:45:00|38.31|38.14|38.28|38.11|38.33|38.16|38.24|38.07|58
1736106600000|2025-01-05 19:50:00|38.29|38.12|38.29|38.12|38.33|38.16|38.28|38.11|22
1736106900000|2025-01-05 19:55:00|38.3|38.13|38.33|38.16|38.33|38.16|38.29|38.12|26
1736107200000|2025-01-05 20:00:00|38.34|38.17|38.27|38.1|38.39|38.22|38.27|38.1|73
1736107500000|2025-01-05 20:05:00|38.28|38.11|38.3|38.13|38.32|38.15|38.25|38.08|45
1736107800000|2025-01-05 20:10:00|38.31|38.14|38.33|38.16|38.34|38.17|38.29|38.12|29
1736108100000|2025-01-05 20:15:00|38.32|38.15|38.47|38.3|38.52|38.35|38.32|38.15|95
1736108400000|2025-01-05 20:20:00|38.46|38.29|38.42|38.25|38.48|38.31|38.38|38.21|124
1736108700000|2025-01-05 20:25:00|38.41|38.24|38.4|38.23|38.46|38.29|38.39|38.22|104
1736109000000|2025-01-05 20:30:00|38.41|38.24|38.3|38.13|38.42|38.25|38.29|38.12|77
1736109300000|2025-01-05 20:35:00|38.4|38.03|38.41|38.04|38.42|38.05|38.37|38|94
1736109600000|2025-01-05 20:40:00|38.4|38.03|38.39|38.02|38.41|38.04|38.36|37.99|54
1736109900000|2025-01-05 20:45:00|38.38|38.01|38.31|37.94|38.41|38.04|38.27|37.9|73
1736110200000|2025-01-05 20:50:00|38.3|37.93|38.31|37.94|38.35|37.98|38.29|37.92|95
1736110500000|2025-01-05 20:55:00|38.32|37.95|38.34|37.97|38.35|37.98|38.32|37.95|57
1736110800000|2025-01-05 21:00:00|38.35|37.98|38.37|38|38.38|38.01|38.34|37.97|93
1736111100000|2025-01-05 21:05:00|38.38|38.01|38.41|38.04|38.45|38.08|38.36|37.99|84
1736111400000|2025-01-05 21:10:00|38.42|38.05|38.46|38.09|38.46|38.09|38.4|38.03|75
1736111700000|2025-01-05 21:15:00|38.47|38.1|38.48|38.11|38.5|38.13|38.41|38.04|67
1736112000000|2025-01-05 21:20:00|38.47|38.1|38.47|38.1|38.48|38.11|38.41|38.04|83
1736112300000|2025-01-05 21:25:00|38.48|38.11|38.43|38.06|38.5|38.13|38.43|38.06|28
1736112600000|2025-01-05 21:30:00|38.44|38.07|38.48|38.11|38.48|38.11|38.42|38.05|42
1736112900000|2025-01-05 21:35:00|38.47|38.1|38.56|38.19|38.56|38.19|38.47|38.1|58
1736113200000|2025-01-05 21:40:00|38.55|38.18|38.42|38.05|38.56|38.19|38.41|38.04|32
1736113500000|2025-01-05 21:45:00|38.41|38.04|38.44|38.07|38.44|38.07|38.39|38.02|37
1736113800000|2025-01-05 21:50:00|38.43|38.06|38.48|38.11|38.5|38.13|38.43|38.06|47
1736114100000|2025-01-05 21:55:00|38.49|38.12|38.46|38.09|38.53|38.16|38.43|38.06|65
1736114400000|2025-01-05 22:00:00|38.45|38.08|38.34|37.97|38.45|38.08|38.31|37.94|59
1736114700000|2025-01-05 22:05:00|38.35|37.98|38.35|37.98|38.38|38.01|38.33|37.96|68
1736115000000|2025-01-05 22:10:00|38.36|37.99|38.3|38.13|38.39|38.14|38.28|37.98|33
1736115300000|2025-01-05 22:15:00|38.29|38.12|38.33|38.16|38.33|38.16|38.26|38.09|59
1736115600000|2025-01-05 22:20:00|38.34|38.17|38.38|38.21|38.38|38.21|38.33|38.16|19
1736115900000|2025-01-05 22:25:00|38.39|38.22|38.39|38.22|38.41|38.24|38.36|38.19|19
1736116200000|2025-01-05 22:30:00|38.38|38.21|38.42|38.25|38.42|38.25|38.34|38.17|44
1736116500000|2025-01-05 22:35:00|38.41|38.24|38.52|38.35|38.55|38.38|38.41|38.24|66
1736116800000|2025-01-05 22:40:00|38.51|38.34|38.44|38.27|38.52|38.35|38.41|38.24|86
1736117100000|2025-01-05 22:45:00|38.45|38.28|38.36|38.19|38.45|38.28|38.35|38.18|34
1736117400000|2025-01-05 22:50:00|38.35|38.18|38.38|38.21|38.38|38.21|38.32|38.15|34
1736117700000|2025-01-05 22:55:00|38.39|38.22|38.47|38.3|38.5|38.33|38.39|38.22|38
1736118000000|2025-01-05 23:00:00|38.48|38.31|38.58|38.41|38.63|38.46|38.47|38.3|135
1736118300000|2025-01-05 23:05:00|38.59|38.42|38.54|38.37|38.59|38.42|38.48|38.31|146
1736118600000|2025-01-05 23:10:00|38.53|38.36|38.46|38.29|38.56|38.39|38.44|38.27|58
1736118900000|2025-01-05 23:15:00|38.47|38.3|38.34|38.17|38.47|38.3|38.34|38.17|74
1736119200000|2025-01-05 23:20:00|38.35|38.18|38.29|38.12|38.35|38.18|38.23|38.06|115
1736119500000|2025-01-05 23:25:00|38.28|38.11|38.26|38.09|38.31|38.14|38.25|38.08|82
1736119800000|2025-01-05 23:30:00|38.25|38.08|38.31|38.14|38.34|38.17|38.25|38.08|77
1736120100000|2025-01-05 23:35:00|38.3|38.13|38.36|38.19|38.38|38.21|38.29|38.12|63
1736120400000|2025-01-05 23:40:00|38.37|38.2|38.37|38.2|38.39|38.22|38.35|38.18|67
1736120700000|2025-01-05 23:45:00|38.36|38.19|38.42|38.25|38.43|38.26|38.3|38.13|75
1736121000000|2025-01-05 23:50:00|38.41|38.24|38.38|38.21|38.43|38.26|38.36|38.19|63
1736121300000|2025-01-05 23:55:00|38.39|38.22|38.34|38.17|38.41|38.24|38.31|38.14|72
1736121600000|2025-01-06 00:00:00|38.35|38.18|38.27|38.1|38.44|38.27|38.27|38.1|136
1736121900000|2025-01-06 00:05:00|38.28|38.11|38.26|38.09|38.31|38.14|38.2|38.03|107
1736122200000|2025-01-06 00:10:00|38.25|38.08|38.21|38.04|38.32|38.15|38.2|38.03|121
1736122500000|2025-01-06 00:15:00|38.22|38.05|38.17|38|38.25|38.08|38.06|37.89|153
1736122800000|2025-01-06 00:20:00|38.18|38.01|38.36|38.19|38.38|38.21|38.17|38|138
1736123100000|2025-01-06 00:25:00|38.37|38.2|38.29|38.12|38.42|38.25|38.27|38.1|125
1736123400000|2025-01-06 00:30:00|38.28|38.11|38.16|37.99|38.36|38.19|38.15|37.98|185
1736123700000|2025-01-06 00:35:00|38.15|37.98|38.19|38.02|38.2|38.03|38.08|37.91|147
1736124000000|2025-01-06 00:40:00|38.2|38.03|38.13|37.96|38.2|38.03|38.07|37.9|86
1736124300000|2025-01-06 00:45:00|38.12|37.95|38.11|37.94|38.17|38|38.1|37.93|108
1736124600000|2025-01-06 00:50:00|38.1|37.93|38.04|37.87|38.1|37.93|37.97|37.8|135
1736124900000|2025-01-06 00:55:00|38.03|37.86|38|37.83|38.09|37.92|37.98|37.81|117
1736125200000|2025-01-06 01:00:00|38.02|37.85|38.03|37.86|38.06|37.89|37.96|37.79|113
1736125500000|2025-01-06 01:05:00|38.04|37.87|37.93|37.76|38.1|37.93|37.87|37.7|144
1736125800000|2025-01-06 01:10:00|37.92|37.75|37.83|37.66|37.93|37.76|37.77|37.6|131
1736126100000|2025-01-06 01:15:00|37.82|37.65|37.81|37.64|37.9|37.73|37.79|37.62|123
1736126400000|2025-01-06 01:20:00|37.8|37.63|37.84|37.67|37.84|37.67|37.71|37.54|127
1736126700000|2025-01-06 01:25:00|37.83|37.66|37.85|37.68|37.88|37.71|37.8|37.63|93
1736127000000|2025-01-06 01:30:00|37.86|37.69|37.97|37.8|37.98|37.81|37.84|37.67|91
1736127300000|2025-01-06 01:35:00|37.98|37.81|38.07|37.9|38.09|37.92|37.97|37.8|92
1736127600000|2025-01-06 01:40:00|38.08|37.91|38.14|37.97|38.16|37.99|38.07|37.9|87
1736127900000|2025-01-06 01:45:00|38.13|37.96|38.24|38.07|38.24|38.07|38.13|37.96|79
1736128200000|2025-01-06 01:50:00|38.23|38.06|38.51|38.34|38.56|38.39|38.21|38.04|161
1736128500000|2025-01-06 01:55:00|38.52|38.35|38.42|38.25|38.54|38.37|38.35|38.18|142
1736128800000|2025-01-06 02:00:00|38.41|38.24|38.53|38.36|38.59|38.42|38.35|38.18|210
1736129100000|2025-01-06 02:05:00|38.54|38.37|38.91|38.74|38.96|38.79|38.52|38.35|264
1736129400000|2025-01-06 02:10:00|38.9|38.73|38.81|38.64|38.97|38.8|38.74|38.57|235
1736129700000|2025-01-06 02:15:00|38.8|38.63|38.86|38.69|38.86|38.69|38.62|38.45|294
1736130000000|2025-01-06 02:20:00|38.85|38.68|38.73|38.56|38.9|38.73|38.69|38.52|238
1736130300000|2025-01-06 02:25:00|38.72|38.55|38.82|38.65|38.86|38.69|38.7|38.53|158
1736130600000|2025-01-06 02:30:00|38.83|38.66|38.99|38.82|39.03|38.86|38.77|38.6|179
1736130900000|2025-01-06 02:35:00|38.97|38.8|38.93|38.76|39.08|38.91|38.92|38.75|181
1736131200000|2025-01-06 02:40:00|38.92|38.75|38.92|38.75|39.02|38.85|38.87|38.7|213
1736131500000|2025-01-06 02:45:00|38.93|38.76|38.89|38.72|38.99|38.82|38.88|38.71|134
1736131800000|2025-01-06 02:50:00|38.88|38.71|38.73|38.56|38.89|38.72|38.73|38.56|139
1736132100000|2025-01-06 02:55:00|38.74|38.57|38.63|38.46|38.74|38.57|38.62|38.45|88
1736132400000|2025-01-06 03:00:00|38.64|38.47|38.54|38.37|38.64|38.47|38.5|38.33|129
1736132700000|2025-01-06 03:05:00|38.55|38.38|38.69|38.52|38.73|38.56|38.55|38.38|143
1736133000000|2025-01-06 03:10:00|38.68|38.51|38.67|38.5|38.69|38.52|38.59|38.42|78
1736133300000|2025-01-06 03:15:00|38.68|38.51|38.71|38.54|38.75|38.58|38.67|38.5|106
1736133600000|2025-01-06 03:20:00|38.7|38.53|38.68|38.51|38.72|38.55|38.58|38.41|120
1736133900000|2025-01-06 03:25:00|38.67|38.5|38.69|38.52|38.71|38.54|38.65|38.48|91
1736134200000|2025-01-06 03:30:00|38.7|38.53|38.73|38.56|38.78|38.61|38.67|38.5|100
1736134500000|2025-01-06 03:35:00|38.74|38.57|38.84|38.67|38.89|38.72|38.73|38.56|140
1736134800000|2025-01-06 03:40:00|38.83|38.66|38.76|38.59|38.83|38.66|38.75|38.58|65
1736135100000|2025-01-06 03:45:00|38.77|38.6|38.73|38.56|38.82|38.65|38.72|38.55|67
1736135400000|2025-01-06 03:50:00|38.74|38.57|38.71|38.54|38.77|38.6|38.69|38.52|60
1736135700000|2025-01-06 03:55:00|38.72|38.55|38.7|38.53|38.76|38.59|38.68|38.51|65
1736136000000|2025-01-06 04:00:00|38.71|38.54|38.78|38.61|38.8|38.63|38.71|38.54|80
1736136300000|2025-01-06 04:05:00|38.77|38.6|38.85|38.68|38.85|38.68|38.77|38.6|50
1736136600000|2025-01-06 04:10:00|38.86|38.69|38.84|38.67|38.89|38.72|38.83|38.66|61
1736136900000|2025-01-06 04:15:00|38.83|38.66|38.89|38.72|38.91|38.74|38.77|38.6|92
1736137200000|2025-01-06 04:20:00|38.88|38.71|38.84|38.67|38.89|38.72|38.81|38.64|51
1736137500000|2025-01-06 04:25:00|38.85|38.68|38.79|38.62|38.86|38.69|38.79|38.62|39
1736137800000|2025-01-06 04:30:00|38.78|38.61|38.72|38.55|38.79|38.62|38.71|38.54|78
1736138100000|2025-01-06 04:35:00|38.74|38.57|38.77|38.6|38.81|38.64|38.74|38.57|80
1736138400000|2025-01-06 04:40:00|38.76|38.59|38.78|38.61|38.8|38.63|38.74|38.57|61
1736138700000|2025-01-06 04:45:00|38.79|38.62|38.81|38.64|38.84|38.67|38.77|38.6|85
1736139000000|2025-01-06 04:50:00|38.82|38.65|38.85|38.68|38.88|38.71|38.82|38.65|72
1736139300000|2025-01-06 04:55:00|38.86|38.69|38.9|38.73|38.91|38.74|38.84|38.67|65
1736139600000|2025-01-06 05:00:00|38.89|38.72|38.82|38.65|38.9|38.73|38.8|38.63|105
1736139900000|2025-01-06 05:05:00|38.83|38.66|38.89|38.72|38.95|38.78|38.83|38.66|83
1736140200000|2025-01-06 05:10:00|38.9|38.73|38.82|38.65|38.91|38.74|38.81|38.64|77
1736140500000|2025-01-06 05:15:00|38.81|38.64|38.78|38.61|38.86|38.69|38.76|38.59|56
1736140800000|2025-01-06 05:20:00|38.79|38.62|38.95|38.78|38.95|38.78|38.79|38.62|95
1736141100000|2025-01-06 05:25:00|38.94|38.77|38.97|38.8|38.97|38.8|38.9|38.73|81
1736141400000|2025-01-06 05:30:00|38.96|38.79|38.94|38.77|38.99|38.82|38.91|38.74|109
1736141700000|2025-01-06 05:35:00|38.95|38.78|38.91|38.74|38.98|38.81|38.88|38.71|109
1736142000000|2025-01-06 05:40:00|38.92|38.75|38.87|38.7|38.95|38.78|38.84|38.67|67
1736142300000|2025-01-06 05:45:00|38.88|38.71|38.89|38.72|38.94|38.77|38.83|38.66|76
1736142600000|2025-01-06 05:50:00|38.88|38.71|38.85|38.68|38.89|38.72|38.81|38.64|69
1736142900000|2025-01-06 05:55:00|38.84|38.67|38.79|38.62|38.84|38.67|38.75|38.58|67
1736143200000|2025-01-06 06:00:00|38.8|38.63|38.88|38.71|38.89|38.72|38.77|38.6|96
1736143500000|2025-01-06 06:05:00|38.87|38.7|38.78|38.61|38.91|38.74|38.76|38.59|82
1736143800000|2025-01-06 06:10:00|38.77|38.6|38.7|38.53|38.81|38.64|38.67|38.5|56
1736144100000|2025-01-06 06:15:00|38.71|38.54|38.71|38.54|38.75|38.58|38.68|38.51|90
1736144400000|2025-01-06 06:20:00|38.73|38.56|38.73|38.56|38.79|38.62|38.72|38.55|71
1736144700000|2025-01-06 06:25:00|38.74|38.57|38.7|38.53|38.77|38.6|38.7|38.53|47
1736145000000|2025-01-06 06:30:00|38.71|38.54|38.73|38.56|38.76|38.59|38.7|38.53|77
1736145300000|2025-01-06 06:35:00|38.74|38.57|38.76|38.59|38.79|38.62|38.71|38.54|70
1736145600000|2025-01-06 06:40:00|38.77|38.6|38.77|38.6|38.85|38.68|38.76|38.59|89
1736145900000|2025-01-06 06:45:00|38.78|38.61|38.74|38.57|38.8|38.63|38.72|38.55|61
1736146200000|2025-01-06 06:50:00|38.73|38.56|38.75|38.58|38.76|38.59|38.71|38.54|68
1736146500000|2025-01-06 06:55:00|38.74|38.57|38.53|38.36|38.74|38.57|38.46|38.29|143
1736146800000|2025-01-06 07:00:00|38.54|38.37|38.41|38.24|38.62|38.45|38.39|38.22|87
1736147100000|2025-01-06 07:05:00|38.42|38.25|38.41|38.24|38.47|38.3|38.37|38.2|141
1736147400000|2025-01-06 07:10:00|38.4|38.23|38.4|38.23|38.44|38.27|38.34|38.17|93
1736147700000|2025-01-06 07:15:00|38.41|38.24|38.27|38.1|38.41|38.24|38.21|38.04|190
1736148000000|2025-01-06 07:20:00|38.26|38.09|38.24|38.07|38.27|38.1|38.1|37.93|178
1736148300000|2025-01-06 07:25:00|38.23|38.06|38.23|38.06|38.26|38.09|38.19|38.02|137
1736148600000|2025-01-06 07:30:00|38.24|38.07|38.3|38.13|38.34|38.17|38.21|38.04|162
1736148900000|2025-01-06 07:35:00|38.29|38.12|38.27|38.1|38.31|38.14|38.25|38.08|72
1736149200000|2025-01-06 07:40:00|38.28|38.11|38.33|38.16|38.34|38.17|38.26|38.09|62
1736149500000|2025-01-06 07:45:00|38.34|38.17|38.41|38.24|38.5|38.33|38.3|38.13|139
1736149800000|2025-01-06 07:50:00|38.4|38.23|38.43|38.26|38.49|38.32|38.37|38.2|126
1736150100000|2025-01-06 07:55:00|38.42|38.25|38.43|38.26|38.44|38.27|38.38|38.21|79
1736150400000|2025-01-06 08:00:00|38.44|38.27|38.5|38.33|38.51|38.34|38.42|38.25|124
1736150700000|2025-01-06 08:05:00|38.52|38.35|38.52|38.35|38.55|38.38|38.46|38.29|117
1736151000000|2025-01-06 08:10:00|38.51|38.34|38.57|38.4|38.59|38.42|38.51|38.34|114
1736151300000|2025-01-06 08:15:00|38.56|38.39|38.52|38.35|38.6|38.43|38.5|38.33|67
1736151600000|2025-01-06 08:20:00|38.51|38.34|38.52|38.35|38.6|38.43|38.49|38.32|65
1736151900000|2025-01-06 08:25:00|38.51|38.34|38.54|38.37|38.58|38.41|38.5|38.33|93
1736152200000|2025-01-06 08:30:00|38.53|38.36|38.41|38.24|38.53|38.36|38.41|38.24|104
1736152500000|2025-01-06 08:35:00|38.4|38.23|38.39|38.22|38.42|38.25|38.35|38.18|131
1736152800000|2025-01-06 08:40:00|38.4|38.23|38.32|38.15|38.42|38.25|38.24|38.07|114
1736153100000|2025-01-06 08:45:00|38.34|38.17|38.34|38.17|38.39|38.22|38.31|38.14|92
1736153400000|2025-01-06 08:50:00|38.35|38.18|38.43|38.26|38.45|38.28|38.35|38.18|122
1736153700000|2025-01-06 08:55:00|38.42|38.25|38.37|38.2|38.46|38.29|38.37|38.2|81
1736154000000|2025-01-06 09:00:00|38.38|38.21|38.43|38.26|38.45|38.28|38.36|38.19|98
1736154300000|2025-01-06 09:05:00|38.42|38.25|38.42|38.25|38.44|38.27|38.39|38.22|51
1736154600000|2025-01-06 09:10:00|38.43|38.26|38.52|38.35|38.52|38.35|38.42|38.25|72
1736154900000|2025-01-06 09:15:00|38.51|38.34|38.5|38.33|38.56|38.39|38.45|38.28|84
1736155200000|2025-01-06 09:20:00|38.49|38.32|38.48|38.31|38.51|38.34|38.45|38.28|64
1736155500000|2025-01-06 09:25:00|38.49|38.32|38.44|38.27|38.49|38.32|38.4|38.23|47
1736155800000|2025-01-06 09:30:00|38.43|38.26|38.51|38.34|38.51|38.34|38.38|38.21|100
1736156100000|2025-01-06 09:35:00|38.52|38.35|38.5|38.33|38.56|38.39|38.46|38.29|114
1736156400000|2025-01-06 09:40:00|38.49|38.32|38.49|38.32|38.53|38.36|38.48|38.31|78
1736156700000|2025-01-06 09:45:00|38.48|38.31|38.57|38.4|38.57|38.4|38.45|38.28|73
1736157000000|2025-01-06 09:50:00|38.56|38.39|38.55|38.38|38.58|38.41|38.51|38.34|92
1736157300000|2025-01-06 09:55:00|38.56|38.39|38.68|38.51|38.68|38.51|38.54|38.37|113
1736157600000|2025-01-06 10:00:00|38.69|38.52|38.65|38.48|38.8|38.63|38.62|38.45|189
1736157900000|2025-01-06 10:05:00|38.66|38.49|38.53|38.36|38.66|38.49|38.49|38.32|177
1736158200000|2025-01-06 10:10:00|38.54|38.37|38.67|38.5|38.68|38.51|38.53|38.36|81
1736158500000|2025-01-06 10:15:00|38.68|38.51|38.61|38.44|38.78|38.61|38.58|38.41|92
1736158800000|2025-01-06 10:20:00|38.6|38.43|38.62|38.45|38.64|38.47|38.57|38.4|93
1736159100000|2025-01-06 10:25:00|38.61|38.44|38.63|38.46|38.65|38.48|38.6|38.43|74
1736159400000|2025-01-06 10:30:00|38.64|38.47|38.6|38.43|38.66|38.49|38.56|38.39|68
1736159700000|2025-01-06 10:35:00|38.59|38.42|38.61|38.44|38.62|38.45|38.55|38.38|61
1736160000000|2025-01-06 10:40:00|38.6|38.43|38.59|38.42|38.65|38.48|38.58|38.41|52
1736160300000|2025-01-06 10:45:00|38.58|38.41|38.67|38.5|38.67|38.5|38.57|38.4|72
1736160600000|2025-01-06 10:50:00|38.66|38.49|38.65|38.48|38.68|38.51|38.61|38.44|71
1736160900000|2025-01-06 10:55:00|38.64|38.47|38.64|38.47|38.65|38.48|38.6|38.43|49
1736161200000|2025-01-06 11:00:00|38.65|38.48|38.59|38.42|38.68|38.51|38.55|38.38|75
1736161500000|2025-01-06 11:05:00|38.57|38.4|38.65|38.48|38.67|38.5|38.57|38.4|63
1736161800000|2025-01-06 11:10:00|38.66|38.49|38.81|38.64|38.83|38.66|38.66|38.49|48
1736162100000|2025-01-06 11:15:00|38.8|38.63|38.79|38.62|38.82|38.65|38.74|38.57|80
1736162400000|2025-01-06 11:20:00|38.8|38.63|38.81|38.64|38.82|38.65|38.75|38.58|78
1736162700000|2025-01-06 11:25:00|38.82|38.65|38.86|38.69|38.9|38.73|38.8|38.63|70
1736163000000|2025-01-06 11:30:00|38.85|38.68|38.88|38.71|38.93|38.76|38.84|38.67|88
1736163300000|2025-01-06 11:35:00|38.89|38.72|38.81|38.64|38.94|38.77|38.81|38.64|85
1736163600000|2025-01-06 11:40:00|38.8|38.63|38.82|38.65|38.83|38.66|38.76|38.59|80
1736163900000|2025-01-06 11:45:00|38.83|38.66|38.75|38.58|38.88|38.71|38.74|38.57|120
1736164200000|2025-01-06 11:50:00|38.74|38.57|38.78|38.61|38.81|38.64|38.74|38.57|67
1736164500000|2025-01-06 11:55:00|38.77|38.6|38.79|38.62|38.82|38.65|38.76|38.59|48
1736164800000|2025-01-06 12:00:00|38.8|38.63|38.83|38.66|38.88|38.71|38.8|38.63|52
1736165100000|2025-01-06 12:05:00|38.82|38.65|38.79|38.62|38.82|38.65|38.76|38.59|46
1736165400000|2025-01-06 12:10:00|38.8|38.63|38.85|38.68|38.9|38.73|38.79|38.62|61
1736165700000|2025-01-06 12:15:00|38.84|38.67|38.77|38.6|38.84|38.67|38.77|38.6|30
1736166000000|2025-01-06 12:20:00|38.78|38.61|38.87|38.7|38.88|38.71|38.76|38.59|41
1736166300000|2025-01-06 12:25:00|38.86|38.69|38.83|38.66|38.9|38.73|38.82|38.65|57
1736166600000|2025-01-06 12:30:00|38.82|38.65|38.78|38.61|38.82|38.65|38.76|38.59|52
1736166900000|2025-01-06 12:35:00|38.79|38.62|38.81|38.64|38.84|38.67|38.79|38.62|27
1736167200000|2025-01-06 12:40:00|38.8|38.63|38.8|38.63|38.82|38.65|38.76|38.59|45
1736167500000|2025-01-06 12:45:00|38.81|38.64|38.69|38.52|38.81|38.64|38.68|38.51|71
1736167800000|2025-01-06 12:50:00|38.68|38.51|38.63|38.46|38.71|38.54|38.6|38.43|50
1736168100000|2025-01-06 12:55:00|38.64|38.47|38.61|38.44|38.64|38.47|38.59|38.42|62
1736168400000|2025-01-06 13:00:00|38.62|38.45|38.62|38.45|38.66|38.49|38.56|38.39|105
1736168700000|2025-01-06 13:05:00|38.61|38.44|38.58|38.41|38.63|38.46|38.53|38.36|94
1736169000000|2025-01-06 13:10:00|38.59|38.42|38.48|38.31|38.61|38.44|38.48|38.31|65
1736169300000|2025-01-06 13:15:00|38.49|38.32|38.48|38.31|38.51|38.34|38.36|38.19|88
1736169600000|2025-01-06 13:20:00|38.49|38.32|38.64|38.47|38.65|38.48|38.49|38.32|102
1736169900000|2025-01-06 13:25:00|38.63|38.46|38.64|38.47|38.67|38.5|38.61|38.44|78
1736170200000|2025-01-06 13:30:00|38.65|38.48|38.66|38.49|38.72|38.55|38.64|38.47|96
1736170500000|2025-01-06 13:35:00|38.65|38.48|38.64|38.47|38.69|38.52|38.62|38.45|102
1736170800000|2025-01-06 13:40:00|38.65|38.48|38.67|38.5|38.71|38.54|38.64|38.47|75
1736171100000|2025-01-06 13:45:00|38.66|38.49|38.63|38.46|38.67|38.5|38.58|38.41|71
1736171400000|2025-01-06 13:50:00|38.64|38.47|38.77|38.6|38.79|38.62|38.63|38.46|104
1736171700000|2025-01-06 13:55:00|38.78|38.61|38.72|38.55|38.78|38.61|38.7|38.53|75
1736172000000|2025-01-06 14:00:00|38.73|38.56|38.74|38.57|38.76|38.59|38.66|38.49|85
1736172300000|2025-01-06 14:05:00|38.73|38.56|38.58|38.41|38.73|38.56|38.57|38.4|111
1736172600000|2025-01-06 14:10:00|38.57|38.4|38.61|38.44|38.61|38.44|38.52|38.35|93
1736172900000|2025-01-06 14:15:00|38.6|38.43|38.35|38.18|38.62|38.45|38.35|38.18|157
1736173200000|2025-01-06 14:20:00|38.34|38.17|38.34|38.17|38.45|38.28|38.31|38.14|117
1736173500000|2025-01-06 14:25:00|38.35|38.18|38.44|38.27|38.48|38.31|38.35|38.18|78
1736173800000|2025-01-06 14:30:00|38.43|38.26|38.61|38.44|38.63|38.46|38.38|38.21|198
1736174100000|2025-01-06 14:35:00|38.62|38.45|38.44|38.27|38.62|38.45|38.4|38.23|190
1736174400000|2025-01-06 14:40:00|38.45|38.28|38.57|38.4|38.67|38.5|38.43|38.26|161
1736174700000|2025-01-06 14:45:00|38.58|38.41|39.01|38.84|39.06|38.89|38.58|38.41|187
1736175000000|2025-01-06 14:50:00|39.02|38.85|39.35|39.18|39.42|39.25|38.88|38.71|269
1736175300000|2025-01-06 14:55:00|39.36|39.19|39.16|38.99|39.4|39.23|39.06|38.89|303
1736175600000|2025-01-06 15:00:00|39.15|38.98|39.13|38.96|39.23|39.06|38.91|38.74|299
1736175900000|2025-01-06 15:05:00|39.14|38.97|39.04|38.87|39.16|38.99|39.03|38.86|307
1736176200000|2025-01-06 15:10:00|39.05|38.88|39.21|39.04|39.22|39.05|39.02|38.85|230
1736176500000|2025-01-06 15:15:00|39.22|39.05|39.24|39.07|39.32|39.15|39.05|38.88|271
1736176800000|2025-01-06 15:20:00|39.25|39.08|39.15|38.98|39.26|39.09|39.1|38.93|195
1736177100000|2025-01-06 15:25:00|39.16|38.99|39.26|39.09|39.27|39.1|39.16|38.99|103
1736177400000|2025-01-06 15:30:00|39.27|39.1|39.2|39.03|39.29|39.12|39.17|39|116
1736177700000|2025-01-06 15:35:00|39.21|39.04|39.05|38.88|39.23|39.06|39.05|38.88|93
1736178000000|2025-01-06 15:40:00|39.06|38.89|39.1|38.93|39.13|38.96|39.03|38.86|101
1736178300000|2025-01-06 15:45:00|39.11|38.94|38.99|38.82|39.18|39.01|38.97|38.8|191
1736178600000|2025-01-06 15:50:00|39|38.83|39.1|38.93|39.13|38.96|38.95|38.78|140
1736178900000|2025-01-06 15:55:00|39.09|38.92|39.05|38.88|39.12|38.95|39|38.83|179
1736179200000|2025-01-06 16:00:00|39.07|38.9|39.1|38.93|39.13|38.96|39.04|38.87|140
1736179500000|2025-01-06 16:05:00|39.11|38.94|39.54|39.37|39.54|39.37|39.08|38.91|167
1736179800000|2025-01-06 16:10:00|39.55|39.38|39.48|39.31|39.66|39.49|39.42|39.25|193
1736180100000|2025-01-06 16:15:00|39.49|39.32|39.39|39.22|39.49|39.32|39.34|39.17|207
1736180400000|2025-01-06 16:20:00|39.4|39.23|39.41|39.24|39.45|39.28|39.35|39.18|127
1736180700000|2025-01-06 16:25:00|39.4|39.23|39.42|39.25|39.47|39.3|39.37|39.2|165
1736181000000|2025-01-06 16:30:00|39.43|39.26|39.37|39.2|39.45|39.28|39.34|39.17|121
1736181300000|2025-01-06 16:35:00|39.38|39.21|39.23|39.06|39.38|39.21|39.15|38.98|191
1736181600000|2025-01-06 16:40:00|39.22|39.05|39.03|38.86|39.22|39.05|39.02|38.85|198
1736181900000|2025-01-06 16:45:00|39.04|38.87|38.86|38.69|39.05|38.88|38.77|38.6|188
1736182200000|2025-01-06 16:50:00|38.87|38.7|39.12|38.95|39.13|38.96|38.87|38.7|191
1736182500000|2025-01-06 16:55:00|39.11|38.94|39.11|38.94|39.15|38.98|39.05|38.88|143
1736182800000|2025-01-06 17:00:00|39.1|38.93|38.94|38.77|39.11|38.94|38.93|38.76|163
1736183100000|2025-01-06 17:05:00|38.95|38.78|38.99|38.82|39.03|38.86|38.89|38.72|217
1736183400000|2025-01-06 17:10:00|38.98|38.81|38.91|38.74|38.98|38.81|38.9|38.73|139
1736183700000|2025-01-06 17:15:00|38.92|38.75|38.81|38.64|38.95|38.78|38.78|38.61|141
1736184000000|2025-01-06 17:20:00|38.82|38.65|38.92|38.75|38.97|38.8|38.82|38.65|85
1736184300000|2025-01-06 17:25:00|38.91|38.74|38.86|38.69|38.94|38.77|38.81|38.64|104
1736184600000|2025-01-06 17:30:00|38.87|38.7|38.93|38.76|38.96|38.79|38.85|38.68|120
1736184900000|2025-01-06 17:35:00|38.94|38.77|38.79|38.62|38.94|38.77|38.78|38.61|146
1736185200000|2025-01-06 17:40:00|38.78|38.61|38.73|38.56|38.81|38.64|38.55|38.38|224
1736185500000|2025-01-06 17:45:00|38.72|38.55|38.8|38.63|38.81|38.64|38.65|38.48|208
1736185800000|2025-01-06 17:50:00|38.79|38.62|38.85|38.68|38.88|38.71|38.73|38.56|159
1736186100000|2025-01-06 17:55:00|38.86|38.69|38.89|38.72|38.9|38.73|38.82|38.65|92
1736186400000|2025-01-06 18:00:00|38.9|38.73|38.84|38.67|38.91|38.74|38.77|38.6|156
1736186700000|2025-01-06 18:05:00|38.83|38.66|38.86|38.69|38.89|38.72|38.78|38.61|125
1736187000000|2025-01-06 18:10:00|38.85|38.68|38.88|38.71|38.91|38.74|38.83|38.66|72
1736187300000|2025-01-06 18:15:00|38.89|38.72|38.91|38.74|38.92|38.75|38.85|38.68|101
1736187600000|2025-01-06 18:20:00|38.92|38.75|38.94|38.77|39.03|38.86|38.9|38.73|89
1736187900000|2025-01-06 18:25:00|38.93|38.76|38.97|38.8|38.97|38.8|38.91|38.74|58
1736188200000|2025-01-06 18:30:00|38.98|38.81|39.09|38.92|39.09|38.92|38.97|38.8|93
1736188500000|2025-01-06 18:35:00|39.1|38.93|39.16|38.99|39.19|39.02|39.08|38.91|70
1736188800000|2025-01-06 18:40:00|39.15|38.98|39.1|38.93|39.17|39|39.06|38.89|108
1736189100000|2025-01-06 18:45:00|39.11|38.94|38.95|38.78|39.11|38.94|38.95|38.78|100
1736189400000|2025-01-06 18:50:00|38.96|38.79|39.05|38.88|39.06|38.89|38.94|38.77|100
1736189700000|2025-01-06 18:55:00|39.06|38.89|39.03|38.86|39.12|38.95|39.03|38.86|75
1736190000000|2025-01-06 19:00:00|39.04|38.87|39.02|38.85|39.06|38.89|38.96|38.79|101
1736190300000|2025-01-06 19:05:00|39.03|38.86|39.12|38.95|39.16|38.99|39.03|38.86|78
1736190600000|2025-01-06 19:10:00|39.11|38.94|39.19|39.02|39.2|39.03|39.08|38.91|42
1736190900000|2025-01-06 19:15:00|39.18|39.01|39.2|39.03|39.24|39.07|39.17|39|104
1736191200000|2025-01-06 19:20:00|39.19|39.02|39.17|39|39.23|39.06|39.15|38.98|117
1736191500000|2025-01-06 19:25:00|39.18|39.01|39.15|38.98|39.22|39.05|39.14|38.97|75
1736191800000|2025-01-06 19:30:00|39.14|38.97|39.12|38.95|39.14|38.97|39.09|38.92|103
1736192100000|2025-01-06 19:35:00|39.11|38.94|39.12|38.95|39.17|39|39.09|38.92|74
1736192400000|2025-01-06 19:40:00|39.11|38.94|39.15|38.98|39.16|38.99|39.09|38.92|73
1736192700000|2025-01-06 19:45:00|39.14|38.97|39.07|38.9|39.15|38.98|39.06|38.89|59
1736193000000|2025-01-06 19:50:00|39.06|38.89|39.06|38.89|39.08|38.91|39.02|38.85|64
1736193300000|2025-01-06 19:55:00|39.07|38.9|39.03|38.86|39.08|38.91|39.01|38.84|61
1736193600000|2025-01-06 20:00:00|39.05|38.88|39.12|38.95|39.13|38.96|39.05|38.88|76
1736193900000|2025-01-06 20:05:00|39.13|38.96|39.06|38.89|39.13|38.96|39.05|38.88|45
1736194200000|2025-01-06 20:10:00|39.05|38.88|39.13|38.96|39.14|38.97|39.04|38.87|59
1736194500000|2025-01-06 20:15:00|39.14|38.97|39.18|39.01|39.18|39.01|39.11|38.94|59
1736194800000|2025-01-06 20:20:00|39.19|39.02|39.2|39.03|39.2|39.03|39.16|38.99|44
1736195100000|2025-01-06 20:25:00|39.19|39.02|39.13|38.96|39.19|39.02|39.1|38.93|59
1736195400000|2025-01-06 20:30:00|39.12|38.95|39.12|38.95|39.13|38.96|39.08|38.91|59
1736195700000|2025-01-06 20:35:00|39.13|38.96|39.04|38.87|39.13|38.96|39.03|38.86|51
1736196000000|2025-01-06 20:40:00|39.05|38.88|38.99|38.82|39.07|38.9|38.99|38.82|53
1736196300000|2025-01-06 20:45:00|39|38.83|38.9|38.73|39.01|38.84|38.86|38.69|103
1736196600000|2025-01-06 20:50:00|38.92|38.75|39.01|38.84|39.05|38.88|38.91|38.74|80
1736196900000|2025-01-06 20:55:00|39|38.83|38.98|38.81|39.01|38.84|38.92|38.75|74
1736197200000|2025-01-06 21:00:00|38.97|38.8|38.99|38.82|39.06|38.89|38.97|38.8|110
1736197500000|2025-01-06 21:05:00|39|38.83|38.97|38.8|39.05|38.88|38.97|38.8|67
1736197800000|2025-01-06 21:10:00|38.96|38.79|38.91|38.74|39|38.83|38.91|38.74|73
1736198100000|2025-01-06 21:15:00|38.9|38.73|38.88|38.71|38.97|38.8|38.88|38.71|93
1736198400000|2025-01-06 21:20:00|38.89|38.72|38.75|38.58|38.91|38.74|38.71|38.54|123
1736198700000|2025-01-06 21:25:00|38.76|38.59|38.77|38.6|38.8|38.63|38.73|38.56|69
1736199000000|2025-01-06 21:30:00|38.78|38.61|38.91|38.74|38.96|38.79|38.78|38.61|113
1736199300000|2025-01-06 21:35:00|38.92|38.75|38.84|38.67|38.93|38.76|38.8|38.63|86
1736199600000|2025-01-06 21:40:00|38.83|38.66|38.82|38.65|38.84|38.67|38.81|38.64|52
1736199900000|2025-01-06 21:45:00|38.83|38.66|38.91|38.74|38.92|38.75|38.8|38.63|65
1736200200000|2025-01-06 21:50:00|38.92|38.75|38.84|38.67|38.92|38.75|38.82|38.65|70
1736200500000|2025-01-06 21:55:00|38.83|38.66|38.77|38.6|38.83|38.66|38.76|38.59|67
1736200800000|2025-01-06 22:00:00|38.78|38.61|38.77|38.6|38.84|38.67|38.77|38.6|52
1736201100000|2025-01-06 22:05:00|38.78|38.61|38.84|38.67|38.86|38.69|38.77|38.6|51
1736201400000|2025-01-06 22:10:00|38.83|38.66|38.78|38.61|38.84|38.67|38.74|38.57|46
1736201700000|2025-01-06 22:15:00|38.77|38.6|38.78|38.61|38.83|38.66|38.75|38.58|101
1736202000000|2025-01-06 22:20:00|38.79|38.62|38.9|38.73|38.9|38.73|38.75|38.58|93
1736202300000|2025-01-06 22:25:00|38.91|38.74|38.86|38.69|38.91|38.74|38.83|38.66|100
1736202600000|2025-01-06 22:30:00|38.87|38.7|38.93|38.76|38.93|38.76|38.87|38.7|50
1736202900000|2025-01-06 22:35:00|38.92|38.75|38.91|38.74|38.99|38.82|38.9|38.73|76
1736203200000|2025-01-06 22:40:00|38.9|38.73|38.88|38.71|38.93|38.76|38.85|38.68|116
1736203500000|2025-01-06 22:45:00|38.87|38.7|38.92|38.75|38.97|38.8|38.86|38.69|74
1736203800000|2025-01-06 22:50:00|38.93|38.76|38.92|38.75|38.94|38.77|38.86|38.69|39
1736204100000|2025-01-06 22:55:00|38.91|38.74|38.9|38.73|38.97|38.8|38.88|38.71|46
1736204400000|2025-01-06 23:00:00|38.89|38.72|38.76|38.59|38.92|38.75|38.7|38.53|117
1736204700000|2025-01-06 23:05:00|38.75|38.58|38.72|38.55|38.76|38.59|38.65|38.48|93
1736205000000|2025-01-06 23:10:00|38.73|38.56|38.73|38.56|38.76|38.59|38.71|38.54|47
1736205300000|2025-01-06 23:15:00|38.74|38.57|38.76|38.59|38.82|38.65|38.73|38.56|47
1736205600000|2025-01-06 23:20:00|38.74|38.57|38.76|38.59|38.76|38.59|38.72|38.55|31
1736205900000|2025-01-06 23:25:00|38.77|38.6|38.8|38.63|38.81|38.64|38.76|38.59|22
1736206200000|2025-01-06 23:30:00|38.81|38.64|38.74|38.57|38.86|38.69|38.74|38.57|70
1736206500000|2025-01-06 23:35:00|38.75|38.58|38.82|38.65|38.82|38.65|38.75|38.58|37
1736206800000|2025-01-06 23:40:00|38.81|38.64|38.84|38.67|38.88|38.71|38.79|38.62|32
1736207100000|2025-01-06 23:45:00|38.85|38.68|38.85|38.68|38.9|38.73|38.82|38.65|59
1736207400000|2025-01-06 23:50:00|38.86|38.69|38.89|38.72|38.9|38.73|38.84|38.67|42
1736207700000|2025-01-06 23:55:00|38.9|38.73|38.91|38.74|38.93|38.76|38.88|38.71|32
1736208000000|2025-01-07 00:00:00|38.9|38.73|38.81|38.64|38.9|38.73|38.8|38.63|120
1736208300000|2025-01-07 00:05:00|38.82|38.65|38.76|38.59|38.85|38.68|38.72|38.55|111
1736208600000|2025-01-07 00:10:00|38.75|38.58|38.8|38.63|38.81|38.64|38.75|38.58|81
1736208900000|2025-01-07 00:15:00|38.81|38.64|38.96|38.79|38.99|38.82|38.75|38.58|88
1736209200000|2025-01-07 00:20:00|38.97|38.8|39|38.83|39.07|38.9|38.93|38.76|102
1736209500000|2025-01-07 00:25:00|38.99|38.82|39.08|38.91|39.15|38.98|38.95|38.78|110
1736209800000|2025-01-07 00:30:00|39.09|38.92|39.11|38.94|39.12|38.95|38.94|38.77|134
1736210100000|2025-01-07 00:35:00|39.12|38.95|39.14|38.97|39.25|39.08|39.07|38.9|185
1736210400000|2025-01-07 00:40:00|39.13|38.96|39.04|38.87|39.13|38.96|39.02|38.85|157
1736210700000|2025-01-07 00:45:00|39.03|38.86|39.1|38.93|39.13|38.96|38.95|38.78|120
1736211000000|2025-01-07 00:50:00|39.09|38.92|39.1|38.93|39.12|38.95|39.04|38.87|86
1736211300000|2025-01-07 00:55:00|39.11|38.94|38.99|38.82|39.11|38.94|38.97|38.8|65
1736211600000|2025-01-07 01:00:00|38.98|38.81|38.82|38.65|39.02|38.85|38.77|38.6|123
1736211900000|2025-01-07 01:05:00|38.81|38.64|38.81|38.64|38.95|38.78|38.79|38.62|180
1736212200000|2025-01-07 01:10:00|38.8|38.63|38.83|38.66|38.87|38.7|38.78|38.61|159
1736212500000|2025-01-07 01:15:00|38.84|38.67|39|38.83|39.02|38.85|38.84|38.67|194
1736212800000|2025-01-07 01:20:00|39.01|38.84|39.26|39.09|39.31|39.14|39.01|38.84|179
1736213100000|2025-01-07 01:25:00|39.27|39.1|39.16|38.99|39.28|39.11|39.12|38.95|108
1736213400000|2025-01-07 01:30:00|39.17|39|39.2|39.03|39.35|39.18|39.17|39|145
1736213700000|2025-01-07 01:35:00|39.19|39.02|39.35|39.18|39.35|39.18|39.17|39|135
1736214000000|2025-01-07 01:40:00|39.36|39.19|39.5|39.33|39.56|39.39|39.36|39.19|107
1736214300000|2025-01-07 01:45:00|39.49|39.32|39.48|39.31|39.57|39.4|39.37|39.2|155
1736214600000|2025-01-07 01:50:00|39.49|39.32|39.57|39.4|39.68|39.51|39.49|39.32|149
1736214900000|2025-01-07 01:55:00|39.58|39.41|39.7|39.53|39.73|39.56|39.54|39.37|160
1736215200000|2025-01-07 02:00:00|39.69|39.52|39.68|39.51|39.92|39.75|39.68|39.51|198
1736215500000|2025-01-07 02:05:00|39.69|39.52|39.59|39.42|39.7|39.53|39.49|39.32|256
1736215800000|2025-01-07 02:10:00|39.58|39.41|39.5|39.33|39.58|39.41|39.49|39.32|221
1736216100000|2025-01-07 02:15:00|39.49|39.32|39.56|39.39|39.64|39.47|39.49|39.32|179
1736216400000|2025-01-07 02:20:00|39.55|39.38|39.39|39.22|39.58|39.41|39.38|39.21|175
1736216700000|2025-01-07 02:25:00|39.4|39.23|39.29|39.12|39.44|39.27|39.25|39.08|121
1736217000000|2025-01-07 02:30:00|39.31|39.14|39.26|39.09|39.41|39.24|39.22|39.05|139
1736217300000|2025-01-07 02:35:00|39.25|39.08|39.3|39.13|39.35|39.18|39.25|39.08|184
1736217600000|2025-01-07 02:40:00|39.31|39.14|39.42|39.25|39.44|39.27|39.3|39.13|159
1736217900000|2025-01-07 02:45:00|39.43|39.26|39.44|39.27|39.46|39.29|39.38|39.21|189
1736218200000|2025-01-07 02:50:00|39.43|39.26|39.28|39.11|39.5|39.33|39.25|39.08|181
1736218500000|2025-01-07 02:55:00|39.29|39.12|39.25|39.08|39.31|39.14|39.22|39.05|149
1736218800000|2025-01-07 03:00:00|39.24|39.07|39.32|39.15|39.33|39.16|39.15|38.98|201
1736219100000|2025-01-07 03:05:00|39.31|39.14|39.3|39.13|39.36|39.19|39.25|39.08|192
1736219400000|2025-01-07 03:10:00|39.29|39.12|39.23|39.06|39.38|39.21|39.21|39.04|165
1736219700000|2025-01-07 03:15:00|39.24|39.07|39.2|39.03|39.24|39.07|39.15|38.98|100
1736220000000|2025-01-07 03:20:00|39.21|39.04|39.15|38.98|39.23|39.06|39.11|38.94|87
1736220300000|2025-01-07 03:25:00|39.14|38.97|39.14|38.97|39.17|39|39.07|38.9|75
1736220600000|2025-01-07 03:30:00|39.13|38.96|39.15|38.98|39.19|39.02|39.1|38.93|100
1736220900000|2025-01-07 03:35:00|39.14|38.97|39.2|39.03|39.32|39.15|39.14|38.97|109
1736221200000|2025-01-07 03:40:00|39.19|39.02|39.21|39.04|39.26|39.09|39.19|39.02|95
1736221500000|2025-01-07 03:45:00|39.22|39.05|39.15|38.98|39.25|39.08|39.12|38.95|176
1736221800000|2025-01-07 03:50:00|39.16|38.99|39.26|39.09|39.26|39.09|39.14|38.97|87
1736222100000|2025-01-07 03:55:00|39.25|39.08|39.3|39.13|39.34|39.17|39.23|39.06|156
1736222400000|2025-01-07 04:00:00|39.29|39.12|39.27|39.1|39.36|39.19|39.27|39.1|121
1736222700000|2025-01-07 04:05:00|39.28|39.11|39.27|39.1|39.28|39.11|39.22|39.05|92
1736223000000|2025-01-07 04:10:00|39.28|39.11|39.42|39.25|39.43|39.26|39.26|39.09|188
1736223300000|2025-01-07 04:15:00|39.43|39.26|39.25|39.08|39.46|39.29|39.2|39.03|185
1736223600000|2025-01-07 04:20:00|39.27|39.1|39.35|39.18|39.35|39.18|39.2|39.03|115
1736223900000|2025-01-07 04:25:00|39.34|39.17|39.38|39.21|39.39|39.22|39.32|39.15|91
1736224200000|2025-01-07 04:30:00|39.39|39.22|39.34|39.17|39.44|39.27|39.32|39.15|88
1736224500000|2025-01-07 04:35:00|39.35|39.18|39.37|39.2|39.39|39.22|39.33|39.16|129
1736224800000|2025-01-07 04:40:00|39.36|39.19|39.29|39.12|39.38|39.21|39.27|39.1|109
1736225100000|2025-01-07 04:45:00|39.28|39.11|39.3|39.13|39.31|39.14|39.26|39.09|65
1736225400000|2025-01-07 04:50:00|39.29|39.12|39.33|39.16|39.34|39.17|39.25|39.08|100
1736225700000|2025-01-07 04:55:00|39.34|39.17|39.2|39.03|39.34|39.17|39.2|39.03|55
1736226000000|2025-01-07 05:00:00|39.21|39.04|39.29|39.12|39.29|39.12|39.15|38.98|156
1736226300000|2025-01-07 05:05:00|39.28|39.11|39.25|39.08|39.31|39.14|39.23|39.06|141
1736226600000|2025-01-07 05:10:00|39.26|39.09|39.19|39.02|39.28|39.11|39.16|38.99|68
1736226900000|2025-01-07 05:15:00|39.2|39.03|39.24|39.07|39.27|39.1|39.14|38.97|74
1736227200000|2025-01-07 05:20:00|39.23|39.06|39.1|38.93|39.23|39.06|39.1|38.93|99
1736227500000|2025-01-07 05:25:00|39.14|38.97|39.12|38.95|39.16|38.99|39.1|38.93|49
1736227800000|2025-01-07 05:30:00|39.13|38.96|39.17|39|39.19|39.02|39.13|38.96|60
1736228100000|2025-01-07 05:35:00|39.18|39.01|39.1|38.93|39.18|39.01|39.1|38.93|76
1736228400000|2025-01-07 05:40:00|39.09|38.92|39.06|38.89|39.11|38.94|39.02|38.85|95
1736228700000|2025-01-07 05:45:00|39.07|38.9|39.11|38.94|39.14|38.97|39.07|38.9|114
1736229000000|2025-01-07 05:50:00|39.1|38.93|39.11|38.94|39.13|38.96|39.06|38.89|106
1736229300000|2025-01-07 05:55:00|39.12|38.95|39.15|38.98|39.17|39|39.11|38.94|75
1736229600000|2025-01-07 06:00:00|39.16|38.99|39.07|38.9|39.16|38.99|39.07|38.9|89
1736229900000|2025-01-07 06:05:00|39.06|38.89|39.12|38.95|39.15|38.98|39.05|38.88|59
1736230200000|2025-01-07 06:10:00|39.11|38.94|39.09|38.92|39.12|38.95|39.07|38.9|47
1736230500000|2025-01-07 06:15:00|39.1|38.93|39.16|38.99|39.2|39.03|39.1|38.93|99
1736230800000|2025-01-07 06:20:00|39.17|39|39.35|39.18|39.36|39.19|39.16|38.99|104
1736231100000|2025-01-07 06:25:00|39.36|39.19|39.31|39.14|39.37|39.2|39.28|39.11|76
1736231400000|2025-01-07 06:30:00|39.3|39.13|39.27|39.1|39.32|39.15|39.23|39.06|86
1736231700000|2025-01-07 06:35:00|39.28|39.11|39.23|39.06|39.3|39.13|39.23|39.06|84
1736232000000|2025-01-07 06:40:00|39.24|39.07|39.23|39.06|39.25|39.08|39.2|39.03|60
1736232300000|2025-01-07 06:45:00|39.24|39.07|39.18|39.01|39.24|39.07|39.16|38.99|85
1736232600000|2025-01-07 06:50:00|39.19|39.02|39.13|38.96|39.19|39.02|39.12|38.95|81
1736232900000|2025-01-07 06:55:00|39.14|38.97|39.17|39|39.19|39.02|39.1|38.93|72
1736233200000|2025-01-07 07:00:00|39.16|38.99|39.27|39.1|39.29|39.12|39.14|38.97|103
1736233500000|2025-01-07 07:05:00|39.26|39.09|39.3|39.13|39.31|39.14|39.23|39.06|52
1736233800000|2025-01-07 07:10:00|39.29|39.12|39.28|39.11|39.32|39.15|39.28|39.11|62
1736234100000|2025-01-07 07:15:00|39.29|39.12|39.33|39.16|39.35|39.18|39.28|39.11|51
1736234400000|2025-01-07 07:20:00|39.32|39.15|39.3|39.13|39.33|39.16|39.29|39.12|29
1736234700000|2025-01-07 07:25:00|39.29|39.12|39.32|39.15|39.32|39.15|39.24|39.07|54
1736235000000|2025-01-07 07:30:00|39.33|39.16|39.2|39.03|39.37|39.2|39.17|39|83
1736235300000|2025-01-07 07:35:00|39.19|39.02|39.28|39.11|39.28|39.11|39.16|38.99|72
1736235600000|2025-01-07 07:40:00|39.27|39.1|39.3|39.13|39.34|39.17|39.27|39.1|66
1736235900000|2025-01-07 07:45:00|39.31|39.14|39.29|39.12|39.32|39.15|39.27|39.1|33
1736236200000|2025-01-07 07:50:00|39.3|39.13|39.27|39.1|39.34|39.17|39.27|39.1|25
1736236500000|2025-01-07 07:55:00|39.28|39.11|39.27|39.1|39.28|39.11|39.23|39.06|56
1736236800000|2025-01-07 08:00:00|39.28|39.11|39.38|39.21|39.38|39.21|39.28|39.11|108
1736237100000|2025-01-07 08:05:00|39.36|39.19|39.43|39.26|39.46|39.29|39.34|39.17|93
1736237400000|2025-01-07 08:10:00|39.42|39.25|39.39|39.22|39.42|39.25|39.36|39.19|81
1736237700000|2025-01-07 08:15:00|39.4|39.23|39.49|39.32|39.52|39.35|39.38|39.21|80
1736238000000|2025-01-07 08:20:00|39.48|39.31|39.53|39.36|39.56|39.39|39.45|39.28|60
1736238300000|2025-01-07 08:25:00|39.54|39.37|39.56|39.39|39.61|39.44|39.53|39.36|69
1736238600000|2025-01-07 08:30:00|39.55|39.38|39.74|39.57|39.82|39.65|39.55|39.38|139
1736238900000|2025-01-07 08:35:00|39.75|39.58|39.65|39.48|39.81|39.64|39.63|39.46|123
1736239200000|2025-01-07 08:40:00|39.64|39.47|39.7|39.53|39.7|39.53|39.63|39.46|56
1736239500000|2025-01-07 08:45:00|39.69|39.52|39.73|39.56|39.77|39.6|39.63|39.46|74
1736239800000|2025-01-07 08:50:00|39.72|39.55|39.79|39.62|39.82|39.65|39.69|39.52|108
1736240100000|2025-01-07 08:55:00|39.78|39.61|39.75|39.58|39.83|39.66|39.75|39.58|64
1736240400000|2025-01-07 09:00:00|39.76|39.59|39.67|39.5|39.78|39.61|39.66|39.49|105
1736240700000|2025-01-07 09:05:00|39.66|39.49|39.61|39.44|39.67|39.5|39.58|39.41|84
1736241000000|2025-01-07 09:10:00|39.62|39.45|39.58|39.41|39.66|39.49|39.58|39.41|77
1736241300000|2025-01-07 09:15:00|39.59|39.42|39.49|39.32|39.59|39.42|39.47|39.3|159
1736241600000|2025-01-07 09:20:00|39.5|39.33|39.48|39.31|39.57|39.4|39.43|39.26|136
1736241900000|2025-01-07 09:25:00|39.47|39.3|39.62|39.45|39.62|39.45|39.46|39.29|127
1736242200000|2025-01-07 09:30:00|39.63|39.46|39.65|39.48|39.78|39.61|39.56|39.39|169
1736242500000|2025-01-07 09:35:00|39.64|39.47|39.61|39.44|39.66|39.49|39.56|39.39|188
1736242800000|2025-01-07 09:40:00|39.6|39.43|39.5|39.33|39.64|39.47|39.49|39.32|178
1736243100000|2025-01-07 09:45:00|39.51|39.34|39.59|39.42|39.59|39.42|39.45|39.28|183
1736243400000|2025-01-07 09:50:00|39.6|39.43|39.54|39.37|39.62|39.45|39.53|39.36|97
1736243700000|2025-01-07 09:55:00|39.53|39.36|39.48|39.31|39.54|39.37|39.46|39.29|50
1736244000000|2025-01-07 10:00:00|39.47|39.3|39.32|39.15|39.48|39.31|39.32|39.15|135
1736244300000|2025-01-07 10:05:00|39.33|39.16|39.31|39.14|39.4|39.23|39.31|39.14|101
1736244600000|2025-01-07 10:10:00|39.32|39.15|39.3|39.13|39.34|39.17|39.25|39.08|104
1736244900000|2025-01-07 10:15:00|39.26|39.09|39.33|39.16|39.34|39.17|39.25|39.08|127
1736245200000|2025-01-07 10:20:00|39.32|39.15|39.3|39.13|39.32|39.15|39.27|39.1|57
1736245500000|2025-01-07 10:25:00|39.29|39.12|39.39|39.22|39.4|39.23|39.29|39.12|67
1736245800000|2025-01-07 10:30:00|39.38|39.21|39.3|39.13|39.39|39.22|39.29|39.12|66
1736246100000|2025-01-07 10:35:00|39.29|39.12|39.31|39.14|39.33|39.16|39.29|39.12|61
1736246400000|2025-01-07 10:40:00|39.32|39.15|39.31|39.14|39.36|39.19|39.31|39.14|66
1736246700000|2025-01-07 10:45:00|39.32|39.15|39.32|39.15|39.33|39.16|39.29|39.12|55
1736247000000|2025-01-07 10:50:00|39.33|39.16|39.3|39.13|39.35|39.18|39.3|39.13|44
1736247300000|2025-01-07 10:55:00|39.31|39.14|39.25|39.08|39.33|39.16|39.25|39.08|69
1736247600000|2025-01-07 11:00:00|39.26|39.09|39.34|39.17|39.35|39.18|39.24|39.07|113
1736247900000|2025-01-07 11:05:00|39.35|39.18|39.31|39.14|39.4|39.23|39.31|39.14|101
1736248200000|2025-01-07 11:10:00|39.32|39.15|39.3|39.13|39.34|39.17|39.28|39.11|87
1736248500000|2025-01-07 11:15:00|39.29|39.12|39.35|39.18|39.4|39.23|39.29|39.12|58
1736248800000|2025-01-07 11:20:00|39.36|39.19|39.23|39.06|39.36|39.19|39.22|39.05|47
1736249100000|2025-01-07 11:25:00|39.22|39.05|39.2|39.03|39.22|39.05|39.17|39|35
1736249400000|2025-01-07 11:30:00|39.19|39.02|39.03|38.86|39.19|39.02|39.03|38.86|47
1736249700000|2025-01-07 11:35:00|39.02|38.85|38.8|38.63|39.02|38.85|38.66|38.49|133
1736250000000|2025-01-07 11:40:00|38.79|38.62|38.61|38.44|38.81|38.64|38.6|38.43|132
1736250300000|2025-01-07 11:45:00|38.62|38.45|38.44|38.27|38.63|38.46|38.33|38.16|157
1736250600000|2025-01-07 11:50:00|38.43|38.26|38.53|38.36|38.65|38.48|38.38|38.21|182
1736250900000|2025-01-07 11:55:00|38.52|38.35|38.6|38.43|38.62|38.45|38.46|38.29|100
1736251200000|2025-01-07 12:00:00|38.59|38.42|38.68|38.51|38.73|38.56|38.5|38.33|123
1736251500000|2025-01-07 12:05:00|38.69|38.52|38.65|38.48|38.72|38.55|38.64|38.47|113
1736251800000|2025-01-07 12:10:00|38.64|38.47|38.63|38.46|38.69|38.52|38.63|38.46|104
1736252100000|2025-01-07 12:15:00|38.64|38.47|38.67|38.5|38.71|38.54|38.63|38.46|138
1736252400000|2025-01-07 12:20:00|38.68|38.51|38.55|38.38|38.72|38.55|38.55|38.38|133
1736252700000|2025-01-07 12:25:00|38.53|38.36|38.45|38.28|38.63|38.46|38.45|38.28|99
1736253000000|2025-01-07 12:30:00|38.46|38.29|38.59|38.42|38.64|38.47|38.45|38.28|106
1736253300000|2025-01-07 12:35:00|38.6|38.43|38.63|38.46|38.68|38.51|38.58|38.41|108
1736253600000|2025-01-07 12:40:00|38.61|38.44|38.64|38.47|38.68|38.51|38.61|38.44|73
1736253900000|2025-01-07 12:45:00|38.65|38.48|38.69|38.52|38.69|38.52|38.6|38.43|97
1736254200000|2025-01-07 12:50:00|38.7|38.53|38.69|38.52|38.74|38.57|38.68|38.51|82
1736254500000|2025-01-07 12:55:00|38.68|38.51|38.7|38.53|38.71|38.54|38.64|38.47|101
1736254800000|2025-01-07 13:00:00|38.71|38.54|38.77|38.6|38.8|38.63|38.7|38.53|143
1736255100000|2025-01-07 13:05:00|38.76|38.59|38.67|38.5|38.77|38.6|38.66|38.49|66
1736255400000|2025-01-07 13:10:00|38.68|38.51|38.77|38.6|38.79|38.62|38.67|38.5|56
1736255700000|2025-01-07 13:15:00|38.78|38.61|38.76|38.59|38.79|38.62|38.71|38.54|152
1736256000000|2025-01-07 13:20:00|38.75|38.58|38.88|38.71|38.88|38.71|38.72|38.55|110
1736256300000|2025-01-07 13:25:00|38.87|38.7|38.88|38.71|38.9|38.73|38.82|38.65|103
1736256600000|2025-01-07 13:30:00|38.87|38.7|38.7|38.53|38.87|38.7|38.69|38.52|200
1736256900000|2025-01-07 13:35:00|38.69|38.52|38.71|38.54|38.75|38.58|38.65|38.48|151
1736257200000|2025-01-07 13:40:00|38.7|38.53|38.72|38.55|38.81|38.64|38.7|38.53|69
1736257500000|2025-01-07 13:45:00|38.73|38.56|38.77|38.6|38.81|38.64|38.71|38.54|99
1736257800000|2025-01-07 13:50:00|38.78|38.61|38.7|38.53|38.78|38.61|38.69|38.52|39
1736258100000|2025-01-07 13:55:00|38.69|38.52|38.75|38.58|38.76|38.59|38.67|38.5|93
1736258400000|2025-01-07 14:00:00|38.76|38.59|38.77|38.6|38.81|38.64|38.75|38.58|102
1736258700000|2025-01-07 14:05:00|38.78|38.61|38.82|38.65|38.88|38.71|38.78|38.61|79
1736259000000|2025-01-07 14:10:00|38.81|38.64|38.68|38.51|38.81|38.64|38.65|38.48|102
1736259300000|2025-01-07 14:15:00|38.69|38.52|38.64|38.47|38.72|38.55|38.63|38.46|116
1736259600000|2025-01-07 14:20:00|38.65|38.48|38.74|38.57|38.79|38.62|38.65|38.48|185
1736259900000|2025-01-07 14:25:00|38.75|38.58|38.8|38.63|38.84|38.67|38.71|38.54|119
1736260200000|2025-01-07 14:30:00|38.81|38.64|38.57|38.4|38.86|38.69|38.53|38.36|282
1736260500000|2025-01-07 14:35:00|38.56|38.39|38.63|38.46|38.72|38.55|38.48|38.31|314
1736260800000|2025-01-07 14:40:00|38.64|38.47|38.71|38.54|38.76|38.59|38.57|38.4|222
1736261100000|2025-01-07 14:45:00|38.72|38.55|38.64|38.47|38.78|38.61|38.6|38.43|292
1736261400000|2025-01-07 14:50:00|38.63|38.46|38.51|38.34|38.69|38.52|38.51|38.34|274
1736261700000|2025-01-07 14:55:00|38.5|38.33|38.13|37.96|38.52|38.35|37.74|37.57|233
1736262000000|2025-01-07 15:00:00|38.12|37.95|37.95|37.78|38.16|37.99|37.67|37.5|372
1736262300000|2025-01-07 15:05:00|37.93|37.76|37.24|37.07|37.93|37.76|37|36.83|432
1736262600000|2025-01-07 15:10:00|37.25|37.08|37.09|36.92|37.39|37.22|36.73|36.56|427
1736262900000|2025-01-07 15:15:00|37.08|36.91|37.02|36.85|37.08|36.91|36.21|36.04|416
1736263200000|2025-01-07 15:20:00|37.03|36.86|36.76|36.59|37.05|36.88|36.53|36.36|386
1736263500000|2025-01-07 15:25:00|36.75|36.58|36.91|36.74|37.08|36.91|36.74|36.57|377
1736263800000|2025-01-07 15:30:00|36.9|36.73|36.78|36.61|37.04|36.87|36.74|36.57|395
1736264100000|2025-01-07 15:35:00|36.77|36.6|36.46|36.29|36.86|36.69|36.44|36.27|344
1736264400000|2025-01-07 15:40:00|36.47|36.3|36.1|35.93|36.63|36.46|35.9|35.73|354
1736264700000|2025-01-07 15:45:00|36.11|35.94|36.72|36.55|36.72|36.55|35.83|35.66|273
1736265000000|2025-01-07 15:50:00|36.68|36.51|36.69|36.52|36.95|36.78|36.57|36.4|329
1736265300000|2025-01-07 15:55:00|36.7|36.53|36.5|36.33|36.78|36.61|36.5|36.33|361
1736265600000|2025-01-07 16:00:00|36.52|36.35|36.44|36.27|36.61|36.44|36.23|36.06|361
1736265900000|2025-01-07 16:05:00|36.43|36.26|36.52|36.35|36.63|36.46|36.36|36.19|316
1736266200000|2025-01-07 16:10:00|36.53|36.36|36.53|36.36|36.6|36.43|36.41|36.24|333
1736266500000|2025-01-07 16:15:00|36.52|36.35|36.62|36.45|36.69|36.52|36.45|36.28|301
1736266800000|2025-01-07 16:20:00|36.61|36.44|36.82|36.65|36.88|36.71|36.61|36.44|270
1736267100000|2025-01-07 16:25:00|36.83|36.66|36.91|36.74|36.94|36.77|36.8|36.63|251
1736267400000|2025-01-07 16:30:00|36.9|36.73|36.95|36.78|37|36.83|36.84|36.67|233
1736267700000|2025-01-07 16:35:00|36.94|36.77|36.95|36.78|36.96|36.79|36.76|36.59|230
1736268000000|2025-01-07 16:40:00|36.96|36.79|36.92|36.75|37.03|36.86|36.89|36.72|179
1736268300000|2025-01-07 16:45:00|36.93|36.76|36.83|36.66|36.95|36.78|36.82|36.65|178
1736268600000|2025-01-07 16:50:00|36.82|36.65|36.8|36.63|36.85|36.68|36.74|36.57|159
1736268900000|2025-01-07 16:55:00|36.81|36.64|36.76|36.59|36.83|36.66|36.74|36.57|122
1736269200000|2025-01-07 17:00:00|36.77|36.6|36.77|36.6|36.86|36.69|36.71|36.54|188
1736269500000|2025-01-07 17:05:00|36.78|36.61|36.76|36.59|36.82|36.65|36.69|36.52|193
1736269800000|2025-01-07 17:10:00|36.75|36.58|36.67|36.5|36.79|36.62|36.66|36.49|132
1736270100000|2025-01-07 17:15:00|36.68|36.51|36.76|36.59|36.85|36.68|36.65|36.48|181
1736270400000|2025-01-07 17:20:00|36.77|36.6|36.67|36.5|36.77|36.6|36.62|36.45|141
1736270700000|2025-01-07 17:25:00|36.66|36.49|36.55|36.38|36.68|36.51|36.54|36.37|140
1736271000000|2025-01-07 17:30:00|36.54|36.37|36.39|36.22|36.57|36.4|36.21|36.04|217
1736271300000|2025-01-07 17:35:00|36.4|36.23|36.46|36.29|36.48|36.31|36.21|36.04|276
1736271600000|2025-01-07 17:40:00|36.47|36.3|36.29|36.12|36.56|36.39|36.27|36.1|255
1736271900000|2025-01-07 17:45:00|36.3|36.13|36.19|36.02|36.4|36.23|35.89|35.72|291
1736272200000|2025-01-07 17:50:00|36.18|36.01|36.23|36.06|36.31|36.14|36.14|35.97|261
1736272500000|2025-01-07 17:55:00|36.24|36.07|36.41|36.24|36.44|36.27|36.22|36.05|199
1736272800000|2025-01-07 18:00:00|36.39|36.22|36.52|36.35|36.53|36.36|36.35|36.18|276
1736273100000|2025-01-07 18:05:00|36.51|36.34|36.58|36.41|36.58|36.41|36.47|36.3|123
1736273400000|2025-01-07 18:10:00|36.57|36.4|36.43|36.26|36.6|36.43|36.43|36.26|116
1736273700000|2025-01-07 18:15:00|36.41|36.24|36.39|36.22|36.43|36.26|36.28|36.11|117
1736274000000|2025-01-07 18:20:00|36.38|36.21|36.29|36.12|36.41|36.24|36.29|36.12|131
1736274300000|2025-01-07 18:25:00|36.3|36.13|36.05|35.88|36.3|36.13|36.04|35.87|153
1736274600000|2025-01-07 18:30:00|36.04|35.87|35.94|35.77|36.06|35.89|35.83|35.66|191
1736274900000|2025-01-07 18:35:00|35.95|35.78|35.62|35.45|36.04|35.87|35.51|35.34|260
1736275200000|2025-01-07 18:40:00|35.63|35.46|35.53|35.36|35.7|35.53|35.34|35.17|270
1736275500000|2025-01-07 18:45:00|35.54|35.37|35.32|35.15|35.55|35.38|35.29|35.12|334
1736275800000|2025-01-07 18:50:00|35.33|35.16|35.75|35.58|35.79|35.62|35.33|35.16|269
1736276100000|2025-01-07 18:55:00|35.74|35.57|35.66|35.49|35.79|35.62|35.64|35.47|215
1736276400000|2025-01-07 19:00:00|35.65|35.48|35.58|35.41|35.82|35.65|35.56|35.39|241
1736276700000|2025-01-07 19:05:00|35.57|35.4|35.72|35.55|35.72|35.55|35.41|35.24|237
1736277000000|2025-01-07 19:10:00|35.71|35.54|35.78|35.61|35.8|35.63|35.66|35.49|152
1736277300000|2025-01-07 19:15:00|35.77|35.6|35.61|35.44|35.84|35.67|35.58|35.41|200
1736277600000|2025-01-07 19:20:00|35.62|35.45|35.4|35.23|35.62|35.45|35.36|35.19|208
1736277900000|2025-01-07 19:25:00|35.41|35.24|35.59|35.42|35.62|35.45|35.38|35.21|191
1736278200000|2025-01-07 19:30:00|35.58|35.41|35.54|35.37|35.64|35.47|35.48|35.31|243
1736278500000|2025-01-07 19:35:00|35.55|35.38|35.42|35.25|35.62|35.45|35.4|35.23|215
1736278800000|2025-01-07 19:40:00|35.41|35.24|35.37|35.2|35.46|35.29|35.24|35.07|235
1736279100000|2025-01-07 19:45:00|35.36|35.19|35.32|35.15|35.49|35.32|35.25|35.08|249
1736279400000|2025-01-07 19:50:00|35.33|35.16|35.39|35.22|35.44|35.27|35.19|35.02|226
1736279700000|2025-01-07 19:55:00|35.4|35.23|35.51|35.34|35.57|35.4|35.38|35.21|180
1736280000000|2025-01-07 20:00:00|35.5|35.33|35.49|35.32|35.55|35.38|35.33|35.16|262
1736280300000|2025-01-07 20:05:00|35.48|35.31|35.57|35.4|35.68|35.51|35.46|35.29|225
1736280600000|2025-01-07 20:10:00|35.58|35.41|35.55|35.38|35.58|35.41|35.41|35.24|237
1736280900000|2025-01-07 20:15:00|35.56|35.39|35.53|35.36|35.65|35.48|35.45|35.28|222
1736281200000|2025-01-07 20:20:00|35.54|35.37|35.43|35.26|35.54|35.37|35.37|35.2|210
1736281500000|2025-01-07 20:25:00|35.42|35.25|35.39|35.22|35.47|35.3|35.35|35.18|234
1736281800000|2025-01-07 20:30:00|35.4|35.23|35.3|35.13|35.47|35.3|35.26|35.09|255
1736282100000|2025-01-07 20:35:00|35.29|35.12|35.38|35.21|35.38|35.21|35.16|34.99|251
1736282400000|2025-01-07 20:40:00|35.37|35.2|34.95|34.78|35.43|35.26|34.92|34.75|245
1736282700000|2025-01-07 20:45:00|34.96|34.79|35.15|34.98|35.26|35.09|34.81|34.64|344
1736283000000|2025-01-07 20:50:00|35.16|34.99|35.35|35.18|35.35|35.18|35.14|34.97|277
1736283300000|2025-01-07 20:55:00|35.36|35.19|35.33|35.16|35.38|35.21|35.18|35.01|279
1736283600000|2025-01-07 21:00:00|35.32|35.15|35.31|35.14|35.35|35.18|35.21|35.04|237
1736283900000|2025-01-07 21:05:00|35.3|35.13|35.31|35.14|35.39|35.22|35.26|35.09|218
1736284200000|2025-01-07 21:10:00|35.3|35.13|35.49|35.32|35.52|35.35|35.3|35.13|194
1736284500000|2025-01-07 21:15:00|35.48|35.31|35.57|35.4|35.62|35.45|35.44|35.27|146
1736284800000|2025-01-07 21:20:00|35.56|35.39|35.29|35.12|35.57|35.4|35.27|35.1|174
1736285100000|2025-01-07 21:25:00|35.28|35.11|35.34|35.17|35.36|35.19|35.24|35.07|118
1736285400000|2025-01-07 21:30:00|35.35|35.18|35.41|35.24|35.48|35.31|35.33|35.16|171
1736285700000|2025-01-07 21:35:00|35.4|35.23|35.12|34.95|35.41|35.24|35.08|34.91|171
1736286000000|2025-01-07 21:40:00|35.11|34.94|34.99|34.82|35.11|34.94|34.87|34.7|193
1736286300000|2025-01-07 21:45:00|34.98|34.81|35.06|34.89|35.06|34.89|34.89|34.72|239
1736286600000|2025-01-07 21:50:00|35.05|34.88|35.15|34.98|35.18|35.01|34.99|34.82|152
1736286900000|2025-01-07 21:55:00|35.14|34.97|34.93|34.76|35.16|34.99|34.93|34.76|225
1736287200000|2025-01-07 22:00:00|34.92|34.75|35.03|34.86|35.14|34.97|34.83|34.66|310
1736287500000|2025-01-07 22:05:00|35.04|34.87|35.31|35.14|35.36|35.19|35.03|34.86|171
1736287800000|2025-01-07 22:10:00|35.3|35.13|35.26|35.09|35.36|35.19|35.21|35.04|122
1736288100000|2025-01-07 22:15:00|35.25|35.08|35.11|34.94|35.29|35.12|35.08|34.91|134
1736288400000|2025-01-07 22:20:00|35.12|34.95|35.14|34.97|35.19|35.02|35.08|34.91|56
1736288700000|2025-01-07 22:25:00|35.15|34.98|35.1|34.93|35.2|35.03|35.08|34.91|52
1736289000000|2025-01-07 22:30:00|35.09|34.92|35.14|34.97|35.15|34.98|34.99|34.82|71
1736289300000|2025-01-07 22:35:00|35.13|34.96|35.28|35.11|35.28|35.11|35.13|34.96|75
1736289600000|2025-01-07 22:40:00|35.27|35.1|35.27|35.1|35.29|35.12|35.14|34.97|81
1736289900000|2025-01-07 22:45:00|35.26|35.09|35.15|34.98|35.28|35.11|35.15|34.98|66
1736290200000|2025-01-07 22:50:00|35.16|34.99|35.2|35.03|35.21|35.04|35.15|34.98|56
1736290500000|2025-01-07 22:55:00|35.19|35.02|35.34|35.17|35.37|35.2|35.19|35.02|98
1736290800000|2025-01-07 23:00:00|35.33|35.16|35.07|34.9|35.33|35.16|34.99|34.82|252
1736291100000|2025-01-07 23:05:00|35.06|34.89|34.98|34.81|35.12|34.95|34.96|34.79|122
1736291400000|2025-01-07 23:10:00|34.97|34.8|34.99|34.82|35.03|34.86|34.96|34.79|104
1736291700000|2025-01-07 23:15:00|34.98|34.81|35.14|34.97|35.14|34.97|34.98|34.81|134
1736292000000|2025-01-07 23:20:00|35.15|34.98|35.27|35.1|35.27|35.1|35.13|34.96|94
1736292300000|2025-01-07 23:25:00|35.28|35.11|35.22|35.05|35.3|35.13|35.19|35.02|83
1736292600000|2025-01-07 23:30:00|35.21|35.04|35.24|35.07|35.25|35.08|35.16|34.99|90
1736292900000|2025-01-07 23:35:00|35.23|35.06|35.19|35.02|35.23|35.06|35.12|34.95|119
1736293200000|2025-01-07 23:40:00|35.18|35.01|35.07|34.9|35.21|35.04|35.07|34.9|78
1736293500000|2025-01-07 23:45:00|35.06|34.89|34.98|34.81|35.09|34.92|34.97|34.8|88
1736293800000|2025-01-07 23:50:00|34.97|34.8|34.94|34.77|35.02|34.85|34.91|34.74|63
1736294100000|2025-01-07 23:55:00|34.93|34.76|34.9|34.73|34.96|34.79|34.89|34.72|82
1736294400000|2025-01-08 00:00:00|34.91|34.74|34.93|34.76|35.13|34.96|34.89|34.72|274
1736294700000|2025-01-08 00:05:00|34.92|34.75|35.17|35|35.19|35.02|34.92|34.75|197
1736295000000|2025-01-08 00:10:00|35.16|34.99|35.25|35.08|35.27|35.1|35.1|34.93|162
1736295300000|2025-01-08 00:15:00|35.24|35.07|35.38|35.21|35.38|35.21|35.23|35.06|176
1736295600000|2025-01-08 00:20:00|35.37|35.2|35.24|35.07|35.37|35.2|35.16|34.99|193
1736295900000|2025-01-08 00:25:00|35.25|35.08|35.22|35.05|35.36|35.19|35.2|35.03|161
1736296200000|2025-01-08 00:30:00|35.23|35.06|35.28|35.11|35.31|35.14|35.14|34.97|161
1736296500000|2025-01-08 00:35:00|35.29|35.12|35.36|35.19|35.37|35.2|35.23|35.06|133
1736296800000|2025-01-08 00:40:00|35.35|35.18|35.41|35.24|35.43|35.26|35.33|35.16|132
1736297100000|2025-01-08 00:45:00|35.4|35.23|35.45|35.28|35.47|35.3|35.36|35.19|161
1736297400000|2025-01-08 00:50:00|35.44|35.27|35.39|35.22|35.49|35.32|35.39|35.22|150
1736297700000|2025-01-08 00:55:00|35.38|35.21|35.46|35.29|35.48|35.31|35.38|35.21|104
1736298000000|2025-01-08 01:00:00|35.47|35.3|35.26|35.09|35.47|35.3|35.24|35.07|111
1736298300000|2025-01-08 01:05:00|35.25|35.08|35.26|35.09|35.34|35.17|35.19|35.02|144
1736298600000|2025-01-08 01:10:00|35.25|35.08|35.07|34.9|35.26|35.09|35.06|34.89|129
1736298900000|2025-01-08 01:15:00|35.06|34.89|35.16|34.99|35.19|35.02|35.05|34.88|131
1736299200000|2025-01-08 01:20:00|35.15|34.98|35.16|34.99|35.28|35.11|35.15|34.98|143
1736299500000|2025-01-08 01:25:00|35.15|34.98|35.12|34.95|35.16|34.99|35.1|34.93|97
1736299800000|2025-01-08 01:30:00|35.13|34.96|35.25|35.08|35.25|35.08|35.12|34.95|100
1736300100000|2025-01-08 01:35:00|35.26|35.09|35.07|34.9|35.28|35.11|35.05|34.88|127
1736300400000|2025-01-08 01:40:00|35.06|34.89|34.96|34.79|35.08|34.91|34.94|34.77|107
1736300700000|2025-01-08 01:45:00|34.97|34.8|34.91|34.74|34.97|34.8|34.86|34.69|149
1736301000000|2025-01-08 01:50:00|34.9|34.73|34.88|34.71|34.91|34.74|34.7|34.53|164
1736301300000|2025-01-08 01:55:00|34.89|34.72|35.1|34.93|35.12|34.95|34.89|34.72|126
1736301600000|2025-01-08 02:00:00|35.12|34.95|35.09|34.92|35.12|34.95|34.97|34.8|209
1736301900000|2025-01-08 02:05:00|35.1|34.93|35.28|35.11|35.29|35.12|35.1|34.93|144
1736302200000|2025-01-08 02:10:00|35.32|35.15|35.27|35.1|35.39|35.22|35.26|35.09|142
1736302500000|2025-01-08 02:15:00|35.26|35.09|35.28|35.11|35.32|35.15|35.22|35.05|141
1736302800000|2025-01-08 02:20:00|35.29|35.12|35.3|35.13|35.37|35.2|35.26|35.09|186
1736303100000|2025-01-08 02:25:00|35.31|35.14|35.32|35.15|35.4|35.23|35.29|35.12|162
1736303400000|2025-01-08 02:30:00|35.31|35.14|35.33|35.16|35.41|35.24|35.31|35.14|118
1736303700000|2025-01-08 02:35:00|35.34|35.17|35.29|35.12|35.34|35.17|35.27|35.1|98
1736304000000|2025-01-08 02:40:00|35.3|35.13|35.25|35.08|35.37|35.2|35.22|35.05|118
1736304300000|2025-01-08 02:45:00|35.24|35.07|35.19|35.02|35.26|35.09|35.16|34.99|120
1736304600000|2025-01-08 02:50:00|35.18|35.01|35.1|34.93|35.19|35.02|35.08|34.91|110
1736304900000|2025-01-08 02:55:00|35.11|34.94|35.03|34.86|35.15|34.98|35.03|34.86|82
1736305200000|2025-01-08 03:00:00|35.04|34.87|34.77|34.6|35.04|34.87|34.76|34.59|266
1736305500000|2025-01-08 03:05:00|34.78|34.61|34.84|34.67|34.88|34.71|34.65|34.48|335
1736305800000|2025-01-08 03:10:00|34.83|34.66|34.86|34.69|34.98|34.81|34.78|34.61|274
1736306100000|2025-01-08 03:15:00|34.87|34.7|35.05|34.88|35.09|34.92|34.87|34.7|255
1736306400000|2025-01-08 03:20:00|35.04|34.87|35.18|35.01|35.18|35.01|34.98|34.81|148
1736306700000|2025-01-08 03:25:00|35.19|35.02|35.21|35.04|35.25|35.08|35.18|35.01|155
1736307000000|2025-01-08 03:30:00|35.2|35.03|35.3|35.13|35.31|35.14|35.11|34.94|218
1736307300000|2025-01-08 03:35:00|35.31|35.14|35.25|35.08|35.38|35.21|35.25|35.08|128
1736307600000|2025-01-08 03:40:00|35.24|35.07|35.4|35.23|35.41|35.24|35.24|35.07|173
1736307900000|2025-01-08 03:45:00|35.39|35.22|35.48|35.31|35.48|35.31|35.3|35.13|170
1736308200000|2025-01-08 03:50:00|35.49|35.32|35.37|35.2|35.5|35.33|35.28|35.11|186
1736308500000|2025-01-08 03:55:00|35.36|35.19|35.58|35.41|35.62|35.45|35.35|35.18|189
1736308800000|2025-01-08 04:00:00|35.59|35.42|35.48|35.31|35.59|35.42|35.48|35.31|154
1736309100000|2025-01-08 04:05:00|35.47|35.3|35.66|35.49|35.67|35.5|35.47|35.3|172
1736309400000|2025-01-08 04:10:00|35.67|35.5|35.52|35.35|35.68|35.51|35.52|35.35|147
1736309700000|2025-01-08 04:15:00|35.51|35.34|35.39|35.22|35.51|35.34|35.39|35.22|177
1736310000000|2025-01-08 04:20:00|35.38|35.21|35.32|35.15|35.41|35.24|35.29|35.12|195
1736310300000|2025-01-08 04:25:00|35.33|35.16|35.35|35.18|35.38|35.21|35.22|35.05|197
1736310600000|2025-01-08 04:30:00|35.34|35.17|35.07|34.9|35.38|35.21|35.07|34.9|227
1736310900000|2025-01-08 04:35:00|35.08|34.91|35.2|35.03|35.27|35.1|35.04|34.87|294
1736311200000|2025-01-08 04:40:00|35.21|35.04|35.12|34.95|35.24|35.07|35.05|34.88|214
1736311500000|2025-01-08 04:45:00|35.13|34.96|35.2|35.03|35.27|35.1|35.06|34.89|288
1736311800000|2025-01-08 04:50:00|35.21|35.04|35.16|34.99|35.25|35.08|35.09|34.92|270
1736312100000|2025-01-08 04:55:00|35.17|35|35.11|34.94|35.18|35.01|35.09|34.92|225
1736312400000|2025-01-08 05:00:00|35.12|34.95|35.13|34.96|35.19|35.02|35.01|34.84|262
1736312700000|2025-01-08 05:05:00|35.12|34.95|35.09|34.92|35.16|34.99|34.94|34.77|303
1736313000000|2025-01-08 05:10:00|35.1|34.93|35.2|35.03|35.21|35.04|35.08|34.91|232
1736313300000|2025-01-08 05:15:00|35.21|35.04|35.34|35.17|35.38|35.21|35.18|35.01|210
1736313600000|2025-01-08 05:20:00|35.35|35.18|35.31|35.14|35.38|35.21|35.29|35.12|184
1736313900000|2025-01-08 05:25:00|35.32|35.15|35.42|35.25|35.43|35.26|35.31|35.14|219
1736314200000|2025-01-08 05:30:00|35.43|35.26|35.29|35.12|35.44|35.27|35.28|35.11|125
1736314500000|2025-01-08 05:35:00|35.28|35.11|35.21|35.04|35.28|35.11|35.17|35|207
1736314800000|2025-01-08 05:40:00|35.22|35.05|35.2|35.03|35.26|35.09|35.17|35|142
1736315100000|2025-01-08 05:45:00|35.21|35.04|35.14|34.97|35.21|35.04|35.1|34.93|136
1736315400000|2025-01-08 05:50:00|35.15|34.98|35.1|34.93|35.16|34.99|35.01|34.84|204
1736315700000|2025-01-08 05:55:00|35.09|34.92|35.04|34.87|35.16|34.99|35.02|34.85|189
1736316000000|2025-01-08 06:00:00|35.05|34.88|35.18|35.01|35.18|35.01|35.04|34.87|208
1736316300000|2025-01-08 06:05:00|35.19|35.02|35.06|34.89|35.2|35.03|35.04|34.87|136
1736316600000|2025-01-08 06:10:00|35.05|34.88|35.11|34.94|35.11|34.94|35.04|34.87|153
1736316900000|2025-01-08 06:15:00|35.1|34.93|34.93|34.76|35.13|34.96|34.86|34.69|200
1736317200000|2025-01-08 06:20:00|34.94|34.77|35.01|34.84|35.1|34.93|34.91|34.74|224
1736317500000|2025-01-08 06:25:00|35|34.83|34.94|34.77|35|34.83|34.93|34.76|142
1736317800000|2025-01-08 06:30:00|34.93|34.76|34.94|34.77|35.03|34.86|34.81|34.64|231
1736318100000|2025-01-08 06:35:00|34.95|34.78|34.71|34.54|35.02|34.85|34.71|34.54|200
1736318400000|2025-01-08 06:40:00|34.72|34.55|34.81|34.64|34.85|34.68|34.69|34.52|281
1736318700000|2025-01-08 06:45:00|34.82|34.65|34.62|34.45|34.87|34.7|34.59|34.42|274
1736319000000|2025-01-08 06:50:00|34.61|34.44|34.27|34.1|34.61|34.44|34.21|34.04|299
1736319300000|2025-01-08 06:55:00|34.28|34.11|34.22|34.05|34.39|34.22|34.18|34.01|295
1736319600000|2025-01-08 07:00:00|34.21|34.04|34.46|34.29|34.46|34.29|34.05|33.88|262
1736319900000|2025-01-08 07:05:00|34.45|34.28|34.56|34.39|34.6|34.43|34.43|34.26|239
1736320200000|2025-01-08 07:10:00|34.55|34.38|34.52|34.35|34.58|34.41|34.41|34.24|172
1736320500000|2025-01-08 07:15:00|34.51|34.34|34.4|34.23|34.57|34.4|34.35|34.18|203
1736320800000|2025-01-08 07:20:00|34.41|34.24|34.35|34.18|34.49|34.32|34.31|34.14|173
1736321100000|2025-01-08 07:25:00|34.34|34.17|34.35|34.18|34.36|34.19|34.25|34.08|125
1736321400000|2025-01-08 07:30:00|34.36|34.19|34.31|34.14|34.45|34.28|34.27|34.1|189
1736321700000|2025-01-08 07:35:00|34.3|34.13|34.45|34.28|34.45|34.28|34.29|34.12|190
1736322000000|2025-01-08 07:40:00|34.46|34.29|34.46|34.29|34.48|34.31|34.42|34.25|155
1736322300000|2025-01-08 07:45:00|34.45|34.28|34.61|34.44|34.61|34.44|34.4|34.23|158
1736322600000|2025-01-08 07:50:00|34.62|34.45|34.69|34.52|34.7|34.53|34.58|34.41|99
1736322900000|2025-01-08 07:55:00|34.68|34.51|34.57|34.4|34.71|34.54|34.57|34.4|108
1736323200000|2025-01-08 08:00:00|34.56|34.39|34.78|34.61|34.78|34.61|34.56|34.39|242
1736323500000|2025-01-08 08:05:00|34.77|34.6|34.78|34.61|34.81|34.64|34.73|34.56|121
1736323800000|2025-01-08 08:10:00|34.77|34.6|34.88|34.71|34.9|34.73|34.77|34.6|82
1736324100000|2025-01-08 08:15:00|34.87|34.7|35.12|34.95|35.18|35.01|34.85|34.68|211
1736324400000|2025-01-08 08:20:00|35.13|34.96|35.08|34.91|35.14|34.97|35.03|34.86|208
1736324700000|2025-01-08 08:25:00|35.07|34.9|35.14|34.97|35.14|34.97|35.06|34.89|109
1736325000000|2025-01-08 08:30:00|35.13|34.96|35.22|35.05|35.25|35.08|35.1|34.93|163
1736325300000|2025-01-08 08:35:00|35.21|35.04|35.27|35.1|35.35|35.18|35.21|35.04|157
1736325600000|2025-01-08 08:40:00|35.28|35.11|35.33|35.16|35.35|35.18|35.25|35.08|118
1736325900000|2025-01-08 08:45:00|35.32|35.15|35.3|35.13|35.32|35.15|35.23|35.06|136
1736326200000|2025-01-08 08:50:00|35.29|35.12|35.18|35.01|35.29|35.12|35.17|35|129
1736326500000|2025-01-08 08:55:00|35.19|35.02|35.12|34.95|35.21|35.04|35.1|34.93|114
1736326800000|2025-01-08 09:00:00|35.1|34.93|35.2|35.03|35.23|35.06|35.04|34.87|205
1736327100000|2025-01-08 09:05:00|35.19|35.02|35.16|34.99|35.2|35.03|35.12|34.95|169
1736327400000|2025-01-08 09:10:00|35.17|35|35.15|34.98|35.18|35.01|35.1|34.93|144
1736327700000|2025-01-08 09:15:00|35.16|34.99|35.27|35.1|35.27|35.1|35.15|34.98|126
1736328000000|2025-01-08 09:20:00|35.26|35.09|35.23|35.06|35.29|35.12|35.22|35.05|88
1736328300000|2025-01-08 09:25:00|35.22|35.05|35.18|35.01|35.24|35.07|35.18|35.01|121
1736328600000|2025-01-08 09:30:00|35.17|35|35.01|34.84|35.2|35.03|34.98|34.81|135
1736328900000|2025-01-08 09:35:00|35.02|34.85|35.04|34.87|35.07|34.9|35|34.83|193
1736329200000|2025-01-08 09:40:00|35.05|34.88|35.11|34.94|35.14|34.97|35.02|34.85|185
1736329500000|2025-01-08 09:45:00|35.1|34.93|35|34.83|35.14|34.97|34.99|34.82|139
1736329800000|2025-01-08 09:50:00|34.99|34.82|34.95|34.78|35.04|34.87|34.88|34.71|150
1736330100000|2025-01-08 09:55:00|34.94|34.77|34.71|34.54|34.95|34.78|34.7|34.53|138
1736330400000|2025-01-08 10:00:00|34.7|34.53|34.91|34.74|34.91|34.74|34.69|34.52|251
1736330700000|2025-01-08 10:05:00|34.9|34.73|34.97|34.8|35|34.83|34.88|34.71|147
1736331000000|2025-01-08 10:10:00|34.95|34.78|34.92|34.75|34.96|34.79|34.84|34.67|72
1736331300000|2025-01-08 10:15:00|34.93|34.76|35.02|34.85|35.08|34.91|34.87|34.7|98
1736331600000|2025-01-08 10:20:00|35.01|34.84|35.05|34.88|35.06|34.89|34.99|34.82|61
1736331900000|2025-01-08 10:25:00|35.07|34.9|35.12|34.95|35.13|34.96|35.03|34.86|145
1736332200000|2025-01-08 10:30:00|35.13|34.96|34.94|34.77|35.14|34.97|34.94|34.77|91
1736332500000|2025-01-08 10:35:00|34.93|34.76|35|34.83|35.01|34.84|34.89|34.72|128
1736332800000|2025-01-08 10:40:00|34.99|34.82|34.93|34.76|35.04|34.87|34.92|34.75|114
1736333100000|2025-01-08 10:45:00|34.92|34.75|34.89|34.72|34.93|34.76|34.81|34.64|186
1736333400000|2025-01-08 10:50:00|34.88|34.71|34.98|34.81|34.99|34.82|34.88|34.71|175
1736333700000|2025-01-08 10:55:00|34.96|34.79|35.04|34.87|35.05|34.88|34.94|34.77|164
1736334000000|2025-01-08 11:00:00|35.05|34.88|35.11|34.94|35.13|34.96|34.97|34.8|113
1736334300000|2025-01-08 11:05:00|35.12|34.95|35.01|34.84|35.13|34.96|34.98|34.81|85
1736334600000|2025-01-08 11:10:00|35|34.83|34.92|34.75|35.02|34.85|34.87|34.7|73
1736334900000|2025-01-08 11:15:00|34.93|34.76|34.96|34.79|35|34.83|34.92|34.75|87
1736335200000|2025-01-08 11:20:00|34.95|34.78|35.04|34.87|35.04|34.87|34.95|34.78|134
1736335500000|2025-01-08 11:25:00|35.05|34.88|35|34.83|35.08|34.91|34.95|34.78|110
1736335800000|2025-01-08 11:30:00|35.01|34.84|34.66|34.49|35.05|34.88|34.66|34.49|192
1736336100000|2025-01-08 11:35:00|34.67|34.5|34.57|34.4|34.78|34.61|34.55|34.38|260
1736336400000|2025-01-08 11:40:00|34.58|34.41|34.72|34.55|34.75|34.58|34.53|34.36|216
1736336700000|2025-01-08 11:45:00|34.71|34.54|34.91|34.74|34.95|34.78|34.67|34.5|206
1736337000000|2025-01-08 11:50:00|34.9|34.73|34.83|34.66|34.98|34.81|34.82|34.65|171
1736337300000|2025-01-08 11:55:00|34.84|34.67|34.78|34.61|34.86|34.69|34.75|34.58|137
1736337600000|2025-01-08 12:00:00|34.77|34.6|34.72|34.55|34.79|34.62|34.61|34.44|218
1736337900000|2025-01-08 12:05:00|34.73|34.56|34.87|34.7|34.92|34.75|34.71|34.54|232
1736338200000|2025-01-08 12:10:00|34.88|34.71|34.91|34.74|34.97|34.8|34.87|34.7|162
1736338500000|2025-01-08 12:15:00|34.9|34.73|34.73|34.56|34.92|34.75|34.73|34.56|146
1736338800000|2025-01-08 12:20:00|34.72|34.55|34.7|34.53|34.84|34.67|34.67|34.5|136
1736339100000|2025-01-08 12:25:00|34.69|34.52|34.74|34.57|34.76|34.59|34.57|34.4|164
1736339400000|2025-01-08 12:30:00|34.75|34.58|34.44|34.27|34.75|34.58|34.38|34.21|209
1736339700000|2025-01-08 12:35:00|34.45|34.28|34.61|34.44|34.7|34.53|34.4|34.23|232
1736340000000|2025-01-08 12:40:00|34.6|34.43|34.59|34.42|34.68|34.51|34.55|34.38|233
1736340300000|2025-01-08 12:45:00|34.64|34.47|34.4|34.23|34.65|34.48|34.31|34.14|262
1736340600000|2025-01-08 12:50:00|34.39|34.22|34.33|34.16|34.51|34.34|34.32|34.15|255
1736340900000|2025-01-08 12:55:00|34.32|34.15|34.3|34.13|34.39|34.22|34.29|34.12|204
1736341200000|2025-01-08 13:00:00|34.31|34.14|34.84|34.67|34.84|34.67|34.31|34.14|320
1736341500000|2025-01-08 13:05:00|34.83|34.66|34.63|34.46|34.85|34.68|34.55|34.38|269
1736341800000|2025-01-08 13:10:00|34.62|34.45|34.73|34.56|34.74|34.57|34.58|34.41|252
1736342100000|2025-01-08 13:15:00|34.72|34.55|34.79|34.62|34.92|34.75|34.72|34.55|293
1736342400000|2025-01-08 13:20:00|34.78|34.61|34.99|34.82|34.99|34.82|34.73|34.56|282
1736342700000|2025-01-08 13:25:00|35|34.83|35.01|34.84|35.08|34.91|34.95|34.78|225
1736343000000|2025-01-08 13:30:00|35|34.83|34.84|34.67|35.01|34.84|34.79|34.62|304
1736343300000|2025-01-08 13:35:00|34.85|34.68|34.87|34.7|34.96|34.79|34.83|34.66|235
1736343600000|2025-01-08 13:40:00|34.86|34.69|34.84|34.67|34.94|34.77|34.8|34.63|175
1736343900000|2025-01-08 13:45:00|34.85|34.68|34.79|34.62|34.87|34.7|34.71|34.54|210
1736344200000|2025-01-08 13:50:00|34.8|34.63|34.76|34.59|34.89|34.72|34.7|34.53|212
1736344500000|2025-01-08 13:55:00|34.77|34.6|34.76|34.59|34.81|34.64|34.74|34.57|132
1736344800000|2025-01-08 14:00:00|34.75|34.58|34.91|34.74|34.92|34.75|34.74|34.57|197
1736345100000|2025-01-08 14:05:00|34.92|34.75|34.89|34.72|35.01|34.84|34.87|34.7|216
1736345400000|2025-01-08 14:10:00|34.88|34.71|34.88|34.71|34.92|34.75|34.77|34.6|180
1736345700000|2025-01-08 14:15:00|34.89|34.72|34.93|34.76|35.03|34.86|34.88|34.71|199
1736346000000|2025-01-08 14:20:00|34.94|34.77|34.84|34.67|34.97|34.8|34.83|34.66|199
1736346300000|2025-01-08 14:25:00|34.85|34.68|34.88|34.71|34.96|34.79|34.84|34.67|149
1736346600000|2025-01-08 14:30:00|34.87|34.7|35.15|34.98|35.15|34.98|34.63|34.46|351
1736346900000|2025-01-08 14:35:00|35.16|34.99|34.87|34.7|35.45|35.28|34.87|34.7|323
1736347200000|2025-01-08 14:40:00|34.88|34.71|35.01|34.84|35.01|34.84|34.85|34.68|329
1736347500000|2025-01-08 14:45:00|35.04|34.87|34.92|34.75|35.13|34.96|34.83|34.66|359
1736347800000|2025-01-08 14:50:00|34.93|34.76|34.89|34.72|35.08|34.91|34.87|34.7|299
1736348100000|2025-01-08 14:55:00|34.88|34.71|34.93|34.76|35|34.83|34.86|34.69|289
1736348400000|2025-01-08 15:00:00|34.92|34.75|35.2|35.03|35.22|35.05|34.88|34.71|324
1736348700000|2025-01-08 15:05:00|35.21|35.04|35.18|35.01|35.35|35.18|35.15|34.98|292
1736349000000|2025-01-08 15:10:00|35.17|35|34.89|34.72|35.18|35.01|34.89|34.72|244
1736349300000|2025-01-08 15:15:00|34.88|34.71|34.84|34.67|34.9|34.73|34.65|34.48|282
1736349600000|2025-01-08 15:20:00|34.85|34.68|34.69|34.52|34.86|34.69|34.61|34.44|229
1736349900000|2025-01-08 15:25:00|34.7|34.53|34.64|34.47|34.82|34.65|34.6|34.43|212
1736350200000|2025-01-08 15:30:00|34.63|34.46|34.49|34.32|34.76|34.59|34.44|34.27|281
1736350500000|2025-01-08 15:35:00|34.5|34.33|34.57|34.4|34.73|34.56|34.5|34.33|218
1736350800000|2025-01-08 15:40:00|34.56|34.39|34.54|34.37|34.59|34.42|34.46|34.29|195
1736351100000|2025-01-08 15:45:00|34.55|34.38|34.59|34.42|34.66|34.49|34.55|34.38|164
1736351400000|2025-01-08 15:50:00|34.6|34.43|34.72|34.55|34.82|34.65|34.6|34.43|155
1736351700000|2025-01-08 15:55:00|34.71|34.54|34.76|34.59|34.78|34.61|34.63|34.46|148
1736352000000|2025-01-08 16:00:00|34.77|34.6|34.55|34.38|34.77|34.6|34.55|34.38|191
1736352300000|2025-01-08 16:05:00|34.56|34.39|34.6|34.43|34.65|34.48|34.45|34.28|147
1736352600000|2025-01-08 16:10:00|34.59|34.42|34.56|34.39|34.72|34.55|34.53|34.36|128
1736352900000|2025-01-08 16:15:00|34.55|34.38|34.53|34.36|34.56|34.39|34.44|34.27|162
1736353200000|2025-01-08 16:20:00|34.54|34.37|34.55|34.38|34.64|34.47|34.51|34.34|181
1736353500000|2025-01-08 16:25:00|34.56|34.39|34.49|34.32|34.6|34.43|34.46|34.29|109
1736353800000|2025-01-08 16:30:00|34.5|34.33|34.54|34.37|34.59|34.42|34.47|34.3|209
1736354100000|2025-01-08 16:35:00|34.53|34.36|34.54|34.37|34.62|34.45|34.41|34.24|224
1736354400000|2025-01-08 16:40:00|34.55|34.38|34.36|34.19|34.58|34.41|34.31|34.14|226
1736354700000|2025-01-08 16:45:00|34.37|34.2|34.2|34.03|34.39|34.22|34.2|34.03|187
1736355000000|2025-01-08 16:50:00|34.21|34.04|33.99|33.82|34.23|34.06|33.9|33.73|271
1736355300000|2025-01-08 16:55:00|34|33.83|34|33.83|34.09|33.92|33.9|33.73|234
1736355600000|2025-01-08 17:00:00|33.99|33.82|33.85|33.68|34.08|33.91|33.85|33.68|301
1736355900000|2025-01-08 17:05:00|33.86|33.69|33.61|33.44|33.89|33.72|33.49|33.32|254
1736356200000|2025-01-08 17:10:00|33.62|33.45|33.56|33.39|33.72|33.55|33.47|33.3|285
1736356500000|2025-01-08 17:15:00|33.57|33.4|33.7|33.53|33.79|33.62|33.5|33.33|326
1736356800000|2025-01-08 17:20:00|33.69|33.52|33.21|33.04|33.7|33.53|33.2|33.03|268
1736357100000|2025-01-08 17:25:00|33.2|33.03|33|32.83|33.42|33.25|32.95|32.78|270
1736357400000|2025-01-08 17:30:00|33.01|32.84|32.94|32.77|33.33|33.16|32.61|32.44|367
1736357700000|2025-01-08 17:35:00|32.93|32.76|32.89|32.72|33.12|32.95|32.66|32.49|324
1736358000000|2025-01-08 17:40:00|32.88|32.71|33.3|33.13|33.41|33.24|32.84|32.67|319
1736358300000|2025-01-08 17:45:00|33.31|33.14|33.48|33.31|33.65|33.48|33.29|33.12|304
1736358600000|2025-01-08 17:50:00|33.47|33.3|33.51|33.34|33.57|33.4|33.39|33.22|261
1736358900000|2025-01-08 17:55:00|33.52|33.35|33.54|33.37|33.63|33.46|33.43|33.26|261
1736359200000|2025-01-08 18:00:00|33.53|33.36|33.86|33.69|33.87|33.7|33.48|33.31|266
1736359500000|2025-01-08 18:05:00|33.85|33.68|33.96|33.79|34.05|33.88|33.77|33.6|307
1736359800000|2025-01-08 18:10:00|33.95|33.78|33.83|33.66|34.11|33.94|33.81|33.64|251
1736360100000|2025-01-08 18:15:00|33.84|33.67|34.06|33.89|34.06|33.89|33.83|33.66|289
1736360400000|2025-01-08 18:20:00|34.07|33.9|34.13|33.96|34.13|33.96|33.98|33.81|204
1736360700000|2025-01-08 18:25:00|34.14|33.97|34.33|34.16|34.48|34.31|34.09|33.92|188
1736361000000|2025-01-08 18:30:00|34.32|34.15|34.03|33.86|34.32|34.15|33.95|33.78|275
1736361300000|2025-01-08 18:35:00|34.02|33.85|34.11|33.94|34.14|33.97|33.99|33.82|199
1736361600000|2025-01-08 18:40:00|34.1|33.93|34.03|33.86|34.13|33.96|34|33.83|170
1736361900000|2025-01-08 18:45:00|34.04|33.87|33.86|33.69|34.04|33.87|33.83|33.66|199
1736362200000|2025-01-08 18:50:00|33.87|33.7|33.64|33.47|33.91|33.74|33.63|33.46|210
1736362500000|2025-01-08 18:55:00|33.63|33.46|33.74|33.57|33.82|33.65|33.47|33.3|293
1736362800000|2025-01-08 19:00:00|33.75|33.58|33.8|33.63|33.89|33.72|33.55|33.38|355
1736363100000|2025-01-08 19:05:00|33.81|33.64|34.04|33.87|34.07|33.9|33.72|33.55|268
1736363400000|2025-01-08 19:10:00|34.03|33.86|33.74|33.57|34.11|33.94|33.71|33.54|291
1736363700000|2025-01-08 19:15:00|33.73|33.56|33.89|33.72|34.02|33.85|33.71|33.54|231
1736364000000|2025-01-08 19:20:00|33.88|33.71|33.9|33.73|33.98|33.81|33.82|33.65|227
1736364300000|2025-01-08 19:25:00|33.89|33.72|33.95|33.78|34.04|33.87|33.87|33.7|189
1736364600000|2025-01-08 19:30:00|33.94|33.77|33.76|33.59|33.98|33.81|33.75|33.58|181
1736364900000|2025-01-08 19:35:00|33.77|33.6|33.74|33.57|33.84|33.67|33.66|33.49|153
1736365200000|2025-01-08 19:40:00|33.73|33.56|33.71|33.54|33.78|33.61|33.66|33.49|158
1736365500000|2025-01-08 19:45:00|33.7|33.53|33.84|33.67|33.86|33.69|33.64|33.47|214
1736365800000|2025-01-08 19:50:00|33.85|33.68|33.73|33.56|33.9|33.73|33.72|33.55|132
1736366100000|2025-01-08 19:55:00|33.72|33.55|33.7|33.53|33.76|33.59|33.69|33.52|93
1736366400000|2025-01-08 20:00:00|33.71|33.54|33.78|33.61|33.79|33.62|33.64|33.47|149
1736366700000|2025-01-08 20:05:00|33.79|33.62|33.55|33.38|33.79|33.62|33.52|33.35|139
1736367000000|2025-01-08 20:10:00|33.56|33.39|33.49|33.32|33.59|33.42|33.49|33.32|115
1736367300000|2025-01-08 20:15:00|33.5|33.33|33.64|33.47|33.68|33.51|33.47|33.3|178
1736367600000|2025-01-08 20:20:00|33.65|33.48|33.77|33.6|33.79|33.62|33.64|33.47|117
1736367900000|2025-01-08 20:25:00|33.76|33.59|33.72|33.55|33.78|33.61|33.68|33.51|109
1736368200000|2025-01-08 20:30:00|33.73|33.56|33.76|33.59|33.86|33.69|33.72|33.55|108
1736368500000|2025-01-08 20:35:00|33.75|33.58|33.75|33.58|33.81|33.64|33.69|33.52|125
1736368800000|2025-01-08 20:40:00|33.74|33.57|33.86|33.69|33.88|33.71|33.71|33.54|101
1736369100000|2025-01-08 20:45:00|33.85|33.68|33.78|33.61|33.9|33.73|33.77|33.6|76
1736369400000|2025-01-08 20:50:00|33.79|33.62|33.83|33.66|33.87|33.7|33.75|33.58|143
1736369700000|2025-01-08 20:55:00|33.82|33.65|33.77|33.6|33.88|33.71|33.74|33.57|97
1736370000000|2025-01-08 21:00:00|33.78|33.61|33.76|33.59|33.84|33.67|33.69|33.52|106
1736370300000|2025-01-08 21:05:00|33.77|33.6|33.61|33.44|33.79|33.62|33.55|33.38|139
1736370600000|2025-01-08 21:10:00|33.62|33.45|33.51|33.34|33.62|33.45|33.5|33.33|113
1736370900000|2025-01-08 21:15:00|33.52|33.35|33.57|33.4|33.6|33.43|33.45|33.28|153
1736371200000|2025-01-08 21:20:00|33.58|33.41|33.67|33.5|33.67|33.5|33.55|33.38|120
1736371500000|2025-01-08 21:25:00|33.68|33.51|33.61|33.44|33.76|33.59|33.6|33.43|105
1736371800000|2025-01-08 21:30:00|33.6|33.43|33.63|33.46|33.65|33.48|33.51|33.34|135
1736372100000|2025-01-08 21:35:00|33.62|33.45|33.67|33.5|33.72|33.55|33.61|33.44|133
1736372400000|2025-01-08 21:40:00|33.68|33.51|33.8|33.63|33.87|33.7|33.68|33.51|110
1736372700000|2025-01-08 21:45:00|33.81|33.64|33.76|33.59|33.81|33.64|33.68|33.51|101
1736373000000|2025-01-08 21:50:00|33.75|33.58|33.78|33.61|33.79|33.62|33.75|33.58|36
1736373300000|2025-01-08 21:55:00|33.77|33.6|33.78|33.61|33.85|33.68|33.76|33.59|48
1736373600000|2025-01-08 22:00:00|33.79|33.62|33.92|33.75|33.93|33.76|33.79|33.62|125
1736373900000|2025-01-08 22:05:00|33.93|33.76|34.16|33.99|34.16|33.99|33.92|33.75|97
1736374200000|2025-01-08 22:10:00|34.17|34|34.21|34.04|34.43|34.26|34.17|34|181
1736374500000|2025-01-08 22:15:00|34.2|34.03|34.12|33.95|34.22|34.05|34.06|33.89|150
1736374800000|2025-01-08 22:20:00|34.13|33.96|34.3|34.13|34.32|34.15|34.11|33.94|122
1736375100000|2025-01-08 22:25:00|34.29|34.12|34.2|34.03|34.31|34.14|34.17|34|107
1736375400000|2025-01-08 22:30:00|34.19|34.02|34.3|34.13|34.31|34.14|34.14|33.97|143
1736375700000|2025-01-08 22:35:00|34.29|34.12|34.45|34.28|34.47|34.3|34.29|34.12|105
1736376000000|2025-01-08 22:40:00|34.46|34.29|34.62|34.45|34.63|34.46|34.45|34.28|92
1736376300000|2025-01-08 22:45:00|34.61|34.44|34.41|34.24|34.61|34.44|34.41|34.24|108
1736376600000|2025-01-08 22:50:00|34.4|34.23|34.43|34.26|34.44|34.27|34.3|34.13|104
1736376900000|2025-01-08 22:55:00|34.42|34.25|34.53|34.36|34.53|34.36|34.42|34.25|56
1736377200000|2025-01-08 23:00:00|34.54|34.37|34.27|34.1|34.54|34.37|34.25|34.08|125
1736377500000|2025-01-08 23:05:00|34.28|34.11|34.29|34.12|34.35|34.18|34.24|34.07|95
1736377800000|2025-01-08 23:10:00|34.3|34.13|34.3|34.13|34.33|34.16|34.28|34.11|67
1736378100000|2025-01-08 23:15:00|34.31|34.14|34.32|34.15|34.41|34.24|34.31|34.14|92
1736378400000|2025-01-08 23:20:00|34.33|34.16|34.4|34.23|34.44|34.27|34.32|34.15|76
1736378700000|2025-01-08 23:25:00|34.39|34.22|34.4|34.23|34.43|34.26|34.39|34.22|46
1736379000000|2025-01-08 23:30:00|34.41|34.24|34.36|34.19|34.42|34.25|34.28|34.11|56
1736379300000|2025-01-08 23:35:00|34.35|34.18|34.46|34.29|34.48|34.31|34.33|34.16|70
1736379600000|2025-01-08 23:40:00|34.45|34.28|34.41|34.24|34.46|34.29|34.36|34.19|33
1736379900000|2025-01-08 23:45:00|34.42|34.25|34.43|34.26|34.51|34.34|34.41|34.24|85
1736380200000|2025-01-08 23:50:00|34.44|34.27|34.37|34.2|34.45|34.28|34.34|34.17|82
1736380500000|2025-01-08 23:55:00|34.36|34.19|34.36|34.19|34.37|34.2|34.33|34.16|60
1736380800000|2025-01-09 00:00:00|34.35|34.18|34.27|34.1|34.36|34.19|34.25|34.08|212
1736381100000|2025-01-09 00:05:00|34.26|34.09|34.37|34.2|34.46|34.29|34.26|34.09|210
1736381400000|2025-01-09 00:10:00|34.38|34.21|34.43|34.26|34.45|34.28|34.36|34.19|182
1736381700000|2025-01-09 00:15:00|34.42|34.25|34.49|34.32|34.51|34.34|34.37|34.2|177
1736382000000|2025-01-09 00:20:00|34.48|34.31|34.34|34.17|34.48|34.31|34.31|34.14|134
1736382300000|2025-01-09 00:25:00|34.33|34.16|34.31|34.14|34.34|34.17|34.26|34.09|109
1736382600000|2025-01-09 00:30:00|34.32|34.15|34.27|34.1|34.38|34.21|34.26|34.09|112
1736382900000|2025-01-09 00:35:00|34.26|34.09|34.23|34.06|34.29|34.12|34.2|34.03|120
1736383200000|2025-01-09 00:40:00|34.24|34.07|34.35|34.18|34.35|34.18|34.22|34.05|86
1736383500000|2025-01-09 00:45:00|34.36|34.19|34.4|34.23|34.41|34.24|34.31|34.14|125
1736383800000|2025-01-09 00:50:00|34.39|34.22|34.43|34.26|34.47|34.3|34.37|34.2|103
1736384100000|2025-01-09 00:55:00|34.42|34.25|34.54|34.37|34.55|34.38|34.4|34.23|75
1736384400000|2025-01-09 01:00:00|34.53|34.36|34.63|34.46|34.64|34.47|34.51|34.34|145
1736384700000|2025-01-09 01:05:00|34.62|34.45|34.56|34.39|34.74|34.57|34.53|34.36|145
1736385000000|2025-01-09 01:10:00|34.55|34.38|34.55|34.38|34.56|34.39|34.46|34.29|128
1736385300000|2025-01-09 01:15:00|34.54|34.37|34.64|34.47|34.68|34.51|34.54|34.37|113
1736385600000|2025-01-09 01:20:00|34.63|34.46|34.81|34.64|34.82|34.65|34.63|34.46|118
1736385900000|2025-01-09 01:25:00|34.8|34.63|34.75|34.58|34.82|34.65|34.68|34.51|139
1736386200000|2025-01-09 01:30:00|34.74|34.57|34.69|34.52|34.74|34.57|34.6|34.43|157
1736386500000|2025-01-09 01:35:00|34.7|34.53|34.6|34.43|34.7|34.53|34.58|34.41|115
1736386800000|2025-01-09 01:40:00|34.61|34.44|34.56|34.39|34.65|34.48|34.54|34.37|148
1736387100000|2025-01-09 01:45:00|34.55|34.38|34.46|34.29|34.55|34.38|34.42|34.25|129
1736387400000|2025-01-09 01:50:00|34.47|34.3|34.47|34.3|34.51|34.34|34.44|34.27|62
1736387700000|2025-01-09 01:55:00|34.46|34.29|34.4|34.23|34.47|34.3|34.37|34.2|61
1736388000000|2025-01-09 02:00:00|34.41|34.24|34.44|34.27|34.48|34.31|34.39|34.22|164
1736388300000|2025-01-09 02:05:00|34.43|34.26|34.03|33.86|34.43|34.26|34.02|33.85|239
1736388600000|2025-01-09 02:10:00|34.02|33.85|34.04|33.87|34.12|33.95|33.85|33.68|283
1736388900000|2025-01-09 02:15:00|34.03|33.86|34.19|34.02|34.31|34.14|34.03|33.86|301
1736389200000|2025-01-09 02:20:00|34.18|34.01|34.2|34.03|34.27|34.1|34.14|33.97|239
1736389500000|2025-01-09 02:25:00|34.19|34.02|34.22|34.05|34.24|34.07|34.1|33.93|183
1736389800000|2025-01-09 02:30:00|34.23|34.06|34.18|34.01|34.31|34.14|34.11|33.94|178
1736390100000|2025-01-09 02:35:00|34.17|34|34.26|34.09|34.29|34.12|34.16|33.99|120
1736390400000|2025-01-09 02:40:00|34.25|34.08|34.39|34.22|34.4|34.23|34.23|34.06|158
1736390700000|2025-01-09 02:45:00|34.4|34.23|34.32|34.15|34.41|34.24|34.27|34.1|132
1736391000000|2025-01-09 02:50:00|34.33|34.16|34.31|34.14|34.34|34.17|34.28|34.11|95
1736391300000|2025-01-09 02:55:00|34.3|34.13|34.31|34.14|34.32|34.15|34.28|34.11|78
1736391600000|2025-01-09 03:00:00|34.32|34.15|34.11|33.94|34.34|34.17|34.1|33.93|122
1736391900000|2025-01-09 03:05:00|34.1|33.93|34.12|33.95|34.13|33.96|34|33.83|83
1736392200000|2025-01-09 03:10:00|34.11|33.94|34.09|33.92|34.12|33.95|34.05|33.88|66
1736392500000|2025-01-09 03:15:00|34.1|33.93|34.15|33.98|34.17|34|34.03|33.86|107
1736392800000|2025-01-09 03:20:00|34.14|33.97|34.15|33.98|34.2|34.03|34.13|33.96|100
1736393100000|2025-01-09 03:25:00|34.14|33.97|34.07|33.9|34.15|33.98|34.06|33.89|96
1736393400000|2025-01-09 03:30:00|34.06|33.89|34.14|33.97|34.17|34|34.02|33.85|185
1736393700000|2025-01-09 03:35:00|34.13|33.96|34.13|33.96|34.16|33.99|34.1|33.93|97
1736394000000|2025-01-09 03:40:00|34.14|33.97|34.03|33.86|34.15|33.98|34.03|33.86|116
1736394300000|2025-01-09 03:45:00|34.04|33.87|34.03|33.86|34.1|33.93|34.01|33.84|122
1736394600000|2025-01-09 03:50:00|34.02|33.85|34|33.83|34.03|33.86|33.91|33.74|116
1736394900000|2025-01-09 03:55:00|33.99|33.82|33.94|33.77|33.99|33.82|33.92|33.75|47
1736395200000|2025-01-09 04:00:00|33.95|33.78|33.98|33.81|34.02|33.85|33.95|33.78|100
1736395500000|2025-01-09 04:05:00|33.97|33.8|34.03|33.86|34.09|33.92|33.97|33.8|131
1736395800000|2025-01-09 04:10:00|34.02|33.85|33.9|33.73|34.05|33.88|33.9|33.73|186
1736396100000|2025-01-09 04:15:00|33.91|33.74|33.97|33.8|34.01|33.84|33.89|33.72|208
1736396400000|2025-01-09 04:20:00|33.96|33.79|33.96|33.79|34.03|33.86|33.93|33.76|172
1736396700000|2025-01-09 04:25:00|33.97|33.8|34.02|33.85|34.06|33.89|33.96|33.79|136
1736397000000|2025-01-09 04:30:00|34.03|33.86|33.97|33.8|34.11|33.94|33.97|33.8|131
1736397300000|2025-01-09 04:35:00|33.98|33.81|34.07|33.9|34.08|33.91|33.9|33.73|149
1736397600000|2025-01-09 04:40:00|34.08|33.91|34.06|33.89|34.11|33.94|34.06|33.89|73
1736397900000|2025-01-09 04:45:00|34.07|33.9|34.02|33.85|34.12|33.95|34|33.83|83
1736398200000|2025-01-09 04:50:00|34.03|33.86|34.07|33.9|34.08|33.91|34.01|33.84|193
1736398500000|2025-01-09 04:55:00|34.08|33.91|34.15|33.98|34.2|34.03|34.07|33.9|170
1736398800000|2025-01-09 05:00:00|34.16|33.99|34.09|33.92|34.18|34.01|34.07|33.9|122
1736399100000|2025-01-09 05:05:00|34.08|33.91|34.15|33.98|34.16|33.99|34.04|33.87|115
1736399400000|2025-01-09 05:10:00|34.14|33.97|34.12|33.95|34.16|33.99|34.08|33.91|93
1736399700000|2025-01-09 05:15:00|34.13|33.96|34.05|33.88|34.13|33.96|34.05|33.88|132
1736400000000|2025-01-09 05:20:00|34.06|33.89|34.08|33.91|34.11|33.94|34.03|33.86|93
1736400300000|2025-01-09 05:25:00|34.09|33.92|34.11|33.94|34.15|33.98|34.06|33.89|99
1736400600000|2025-01-09 05:30:00|34.1|33.93|34.09|33.92|34.15|33.98|34.07|33.9|82
1736400900000|2025-01-09 05:35:00|34.08|33.91|34.01|33.84|34.09|33.92|33.99|33.82|84
1736401200000|2025-01-09 05:40:00|34.02|33.85|34.05|33.88|34.12|33.95|34.01|33.84|131
1736401500000|2025-01-09 05:45:00|34.04|33.87|34.01|33.84|34.08|33.91|33.96|33.79|120
1736401800000|2025-01-09 05:50:00|34|33.83|34.06|33.89|34.11|33.94|33.97|33.8|113
1736402100000|2025-01-09 05:55:00|34.05|33.88|34|33.83|34.07|33.9|33.99|33.82|132
1736402400000|2025-01-09 06:00:00|34.01|33.84|33.94|33.77|34.03|33.86|33.93|33.76|116
1736402700000|2025-01-09 06:05:00|33.95|33.78|33.94|33.77|33.99|33.82|33.88|33.71|108
1736403000000|2025-01-09 06:10:00|33.93|33.76|34.02|33.85|34.02|33.85|33.89|33.72|100
1736403300000|2025-01-09 06:15:00|34.03|33.86|34.06|33.89|34.12|33.95|34.03|33.86|127
1736403600000|2025-01-09 06:20:00|34.07|33.9|33.97|33.8|34.07|33.9|33.95|33.78|124
1736403900000|2025-01-09 06:25:00|33.98|33.81|34|33.83|34|33.83|33.93|33.76|90
1736404200000|2025-01-09 06:30:00|33.99|33.82|33.99|33.82|34.04|33.87|33.96|33.79|69
1736404500000|2025-01-09 06:35:00|33.98|33.81|33.92|33.75|33.98|33.81|33.91|33.74|144
1736404800000|2025-01-09 06:40:00|33.91|33.74|33.98|33.81|33.98|33.81|33.89|33.72|98
1736405100000|2025-01-09 06:45:00|33.99|33.82|33.89|33.72|34.02|33.85|33.89|33.72|151
1736405400000|2025-01-09 06:50:00|33.9|33.73|33.87|33.7|33.94|33.77|33.82|33.65|86
1736405700000|2025-01-09 06:55:00|33.86|33.69|33.82|33.65|33.86|33.69|33.79|33.62|91
1736406000000|2025-01-09 07:00:00|33.83|33.66|33.93|33.76|33.93|33.76|33.76|33.59|143
1736406300000|2025-01-09 07:05:00|33.92|33.75|33.83|33.66|33.94|33.77|33.78|33.61|109
1736406600000|2025-01-09 07:10:00|33.84|33.67|33.75|33.58|33.87|33.7|33.72|33.55|115
1736406900000|2025-01-09 07:15:00|33.74|33.57|33.62|33.45|33.78|33.61|33.6|33.43|198
1736407200000|2025-01-09 07:20:00|33.61|33.44|33.56|33.39|33.62|33.45|33.53|33.36|135
1736407500000|2025-01-09 07:25:00|33.57|33.4|33.45|33.28|33.58|33.41|33.45|33.28|124
1736407800000|2025-01-09 07:30:00|33.49|33.32|33.31|33.14|33.53|33.36|33.26|33.09|231
1736408100000|2025-01-09 07:35:00|33.3|33.13|33.42|33.25|33.46|33.29|33.18|33.01|233
1736408400000|2025-01-09 07:40:00|33.41|33.24|33.36|33.19|33.45|33.28|33.26|33.09|166
1736408700000|2025-01-09 07:45:00|33.35|33.18|33.33|33.16|33.41|33.24|33.2|33.03|190
1736409000000|2025-01-09 07:50:00|33.32|33.15|33.2|33.03|33.37|33.2|33.2|33.03|240
1736409300000|2025-01-09 07:55:00|33.21|33.04|33.31|33.14|33.34|33.17|33.18|33.01|213
1736409600000|2025-01-09 08:00:00|33.32|33.15|33.44|33.27|33.48|33.31|33.3|33.13|233
1736409900000|2025-01-09 08:05:00|33.43|33.26|33.36|33.19|33.44|33.27|33.29|33.12|252
1736410200000|2025-01-09 08:10:00|33.35|33.18|33.27|33.1|33.45|33.28|33.24|33.07|260
1736410500000|2025-01-09 08:15:00|33.26|33.09|33.38|33.21|33.44|33.27|33.23|33.06|253
1736410800000|2025-01-09 08:20:00|33.39|33.22|33.41|33.24|33.43|33.26|33.33|33.16|159
1736411100000|2025-01-09 08:25:00|33.42|33.25|33.33|33.16|33.46|33.29|33.33|33.16|113
1736411400000|2025-01-09 08:30:00|33.32|33.15|33.4|33.23|33.44|33.27|33.22|33.05|162
1736411700000|2025-01-09 08:35:00|33.41|33.24|33.65|33.48|33.69|33.52|33.39|33.22|186
1736412000000|2025-01-09 08:40:00|33.66|33.49|33.6|33.43|33.69|33.52|33.59|33.42|133
1736412300000|2025-01-09 08:45:00|33.61|33.44|33.47|33.3|33.61|33.44|33.45|33.28|119
1736412600000|2025-01-09 08:50:00|33.48|33.31|33.52|33.35|33.58|33.41|33.47|33.3|218
1736412900000|2025-01-09 08:55:00|33.53|33.36|33.49|33.32|33.53|33.36|33.46|33.29|161
1736413200000|2025-01-09 09:00:00|33.5|33.33|33.48|33.31|33.52|33.35|33.45|33.28|97
1736413500000|2025-01-09 09:05:00|33.49|33.32|33.64|33.47|33.67|33.5|33.49|33.32|203
1736413800000|2025-01-09 09:10:00|33.63|33.46|33.57|33.4|33.64|33.47|33.55|33.38|75
1736414100000|2025-01-09 09:15:00|33.56|33.39|33.63|33.46|33.66|33.49|33.56|33.39|128
1736414400000|2025-01-09 09:20:00|33.62|33.45|33.61|33.44|33.66|33.49|33.58|33.41|126
1736414700000|2025-01-09 09:25:00|33.6|33.43|33.59|33.42|33.61|33.44|33.55|33.38|173
1736415000000|2025-01-09 09:30:00|33.58|33.41|33.63|33.46|33.64|33.47|33.55|33.38|155
1736415300000|2025-01-09 09:35:00|33.62|33.45|33.63|33.46|33.65|33.48|33.56|33.39|206
1736415600000|2025-01-09 09:40:00|33.62|33.45|33.59|33.42|33.66|33.49|33.58|33.41|199
1736415900000|2025-01-09 09:45:00|33.58|33.41|33.57|33.4|33.58|33.41|33.51|33.34|146
1736416200000|2025-01-09 09:50:00|33.58|33.41|33.53|33.36|33.65|33.48|33.53|33.36|165
1736416500000|2025-01-09 09:55:00|33.54|33.37|33.54|33.37|33.56|33.39|33.5|33.33|83
1736416800000|2025-01-09 10:00:00|33.55|33.38|33.52|33.35|33.57|33.4|33.51|33.34|150
1736417100000|2025-01-09 10:05:00|33.53|33.36|33.5|33.33|33.55|33.38|33.42|33.25|132
1736417400000|2025-01-09 10:10:00|33.51|33.34|33.52|33.35|33.58|33.41|33.51|33.34|141
1736417700000|2025-01-09 10:15:00|33.51|33.34|33.13|32.96|33.52|33.35|33.08|32.91|167
1736418000000|2025-01-09 10:20:00|33.14|32.97|33.06|32.89|33.14|32.97|32.9|32.73|250
1736418300000|2025-01-09 10:25:00|33.07|32.9|33|32.83|33.1|32.93|32.94|32.77|215
1736418600000|2025-01-09 10:30:00|32.99|32.82|32.75|32.58|32.99|32.82|32.74|32.57|185
1736418900000|2025-01-09 10:35:00|32.74|32.57|32.88|32.71|32.97|32.8|32.72|32.55|262
1736419200000|2025-01-09 10:40:00|32.89|32.72|32.94|32.77|33.02|32.85|32.88|32.71|219
1736419500000|2025-01-09 10:45:00|32.93|32.76|32.96|32.79|32.97|32.8|32.82|32.65|260
1736419800000|2025-01-09 10:50:00|32.95|32.78|33.13|32.96|33.16|32.99|32.95|32.78|182
1736420100000|2025-01-09 10:55:00|33.12|32.95|33.16|32.99|33.19|33.02|33.1|32.93|117
1736420400000|2025-01-09 11:00:00|33.15|32.98|33.16|32.99|33.18|33.01|33.02|32.85|231
1736420700000|2025-01-09 11:05:00|33.17|33|33.26|33.09|33.3|33.13|33.12|32.95|262
1736421000000|2025-01-09 11:10:00|33.27|33.1|33.32|33.15|33.34|33.17|33.26|33.09|127
1736421300000|2025-01-09 11:15:00|33.33|33.16|33.46|33.29|33.46|33.29|33.31|33.14|119
1736421600000|2025-01-09 11:20:00|33.47|33.3|33.43|33.26|33.54|33.37|33.39|33.22|117
1736421900000|2025-01-09 11:25:00|33.44|33.27|33.44|33.27|33.53|33.36|33.4|33.23|145
1736422200000|2025-01-09 11:30:00|33.43|33.26|33.35|33.18|33.46|33.29|33.33|33.16|164
1736422500000|2025-01-09 11:35:00|33.34|33.17|33.16|32.99|33.35|33.18|33.08|32.91|238
1736422800000|2025-01-09 11:40:00|33.15|32.98|33.11|32.94|33.25|33.08|33.01|32.84|223
1736423100000|2025-01-09 11:45:00|33.1|32.93|33.09|32.92|33.2|33.03|33.02|32.85|218
1736423400000|2025-01-09 11:50:00|33.08|32.91|33.16|32.99|33.23|33.06|33.08|32.91|174
1736423700000|2025-01-09 11:55:00|33.17|33|33.17|33|33.24|33.07|33.16|32.99|164
1736424000000|2025-01-09 12:00:00|33.18|33.01|33.15|32.98|33.25|33.08|33.08|32.91|176
1736424300000|2025-01-09 12:05:00|33.13|32.96|33.14|32.97|33.16|32.99|33.04|32.87|202
1736424600000|2025-01-09 12:10:00|33.15|32.98|33.28|33.11|33.33|33.16|33.15|32.98|185
1736424900000|2025-01-09 12:15:00|33.29|33.12|33.29|33.12|33.33|33.16|33.16|32.99|249
1736425200000|2025-01-09 12:20:00|33.28|33.11|33.31|33.14|33.36|33.19|33.25|33.08|188
1736425500000|2025-01-09 12:25:00|33.32|33.15|33.3|33.13|33.35|33.18|33.26|33.09|168
1736425800000|2025-01-09 12:30:00|33.31|33.14|33.18|33.01|33.36|33.19|33.17|33|220
1736426100000|2025-01-09 12:35:00|33.2|33.03|33.1|32.93|33.25|33.08|33.07|32.9|239
1736426400000|2025-01-09 12:40:00|33.11|32.94|33.03|32.86|33.11|32.94|32.97|32.8|214
1736426700000|2025-01-09 12:45:00|33.02|32.85|33.09|32.92|33.15|32.98|32.95|32.78|250
1736427000000|2025-01-09 12:50:00|33.1|32.93|33.07|32.9|33.14|32.97|33.06|32.89|210
1736427300000|2025-01-09 12:55:00|33.08|32.91|33.04|32.87|33.1|32.93|33.01|32.84|127
1736427600000|2025-01-09 13:00:00|33.03|32.86|32.98|32.81|33.18|33.01|32.97|32.8|185
1736427900000|2025-01-09 13:05:00|32.97|32.8|32.95|32.78|33.04|32.87|32.94|32.77|193
1736428200000|2025-01-09 13:10:00|32.94|32.77|32.84|32.67|32.95|32.78|32.83|32.66|252
1736428500000|2025-01-09 13:15:00|32.83|32.66|32.93|32.76|32.97|32.8|32.81|32.64|252
1736428800000|2025-01-09 13:20:00|32.94|32.77|32.87|32.7|32.96|32.79|32.79|32.62|236
1736429100000|2025-01-09 13:25:00|32.88|32.71|32.92|32.75|32.99|32.82|32.86|32.69|197
1736429400000|2025-01-09 13:30:00|32.91|32.74|32.81|32.64|32.95|32.78|32.79|32.62|228
1736429700000|2025-01-09 13:35:00|32.8|32.63|32.48|32.31|32.83|32.66|32.44|32.27|251
1736430000000|2025-01-09 13:40:00|32.47|32.3|32.48|32.31|32.62|32.45|32.41|32.24|315
1736430300000|2025-01-09 13:45:00|32.49|32.32|32.33|32.16|32.57|32.4|32.29|32.12|274
1736430600000|2025-01-09 13:50:00|32.32|32.15|32.28|32.11|32.34|32.17|31.94|31.77|255
1736430900000|2025-01-09 13:55:00|32.27|32.1|32.01|31.84|32.34|32.17|31.96|31.79|294
1736431200000|2025-01-09 14:00:00|32|31.83|31.94|31.77|32.2|32.03|31.93|31.76|288
1736431500000|2025-01-09 14:05:00|31.95|31.78|32.12|31.95|32.21|32.04|31.95|31.78|325
1736431800000|2025-01-09 14:10:00|32.11|31.94|32.4|32.23|32.44|32.27|32.11|31.94|280
1736432100000|2025-01-09 14:15:00|32.39|32.22|32.55|32.38|32.58|32.41|32.39|32.22|216
1736432400000|2025-01-09 14:20:00|32.56|32.39|32.22|32.05|32.57|32.4|32.21|32.04|222
1736432700000|2025-01-09 14:25:00|32.23|32.06|32.32|32.15|32.36|32.19|32.15|31.98|226
1736433000000|2025-01-09 14:30:00|32.3|32.13|32.36|32.19|32.51|32.34|32.28|32.11|221
1736433300000|2025-01-09 14:35:00|32.35|32.18|32.19|32.02|32.36|32.19|32.07|31.9|237
1736433600000|2025-01-09 14:40:00|32.18|32.01|32|31.83|32.21|32.04|31.91|31.74|242
1736433900000|2025-01-09 14:45:00|31.99|31.82|32.12|31.95|32.22|32.05|31.99|31.82|315
1736434200000|2025-01-09 14:50:00|32.11|31.94|32.16|31.99|32.19|32.02|32.04|31.87|249
1736434500000|2025-01-09 14:55:00|32.17|32|32.36|32.19|32.37|32.2|32.15|31.98|231
1736434800000|2025-01-09 15:00:00|32.37|32.2|32.38|32.21|32.49|32.32|32.18|32.01|292
1736435100000|2025-01-09 15:05:00|32.39|32.22|32.38|32.21|32.4|32.23|32.29|32.12|196
1736435400000|2025-01-09 15:10:00|32.39|32.22|32.45|32.28|32.48|32.31|32.36|32.19|222
1736435700000|2025-01-09 15:15:00|32.46|32.29|32.75|32.58|32.8|32.63|32.46|32.29|342
1736436000000|2025-01-09 15:20:00|32.74|32.57|32.75|32.58|32.84|32.67|32.7|32.53|274
1736436300000|2025-01-09 15:25:00|32.76|32.59|33.01|32.84|33.02|32.85|32.67|32.5|250
1736436600000|2025-01-09 15:30:00|33.02|32.85|33.23|33.06|33.28|33.11|32.94|32.77|266
1736436900000|2025-01-09 15:35:00|33.22|33.05|33.24|33.07|33.26|33.09|33.05|32.88|249
1736437200000|2025-01-09 15:40:00|33.22|33.05|33.37|33.2|33.37|33.2|33.17|33|182
1736437500000|2025-01-09 15:45:00|33.36|33.19|33.43|33.26|33.47|33.3|33.32|33.15|301
1736437800000|2025-01-09 15:50:00|33.44|33.27|33.71|33.54|33.73|33.56|33.43|33.26|265
1736438100000|2025-01-09 15:55:00|33.7|33.53|33.45|33.28|33.7|33.53|33.41|33.24|297
1736438400000|2025-01-09 16:00:00|33.46|33.29|33.51|33.34|33.64|33.47|33.33|33.16|289
1736438700000|2025-01-09 16:05:00|33.52|33.35|33.6|33.43|33.66|33.49|33.52|33.35|304
1736439000000|2025-01-09 16:10:00|33.59|33.42|33.46|33.29|33.62|33.45|33.44|33.27|256
1736439300000|2025-01-09 16:15:00|33.45|33.28|33.41|33.24|33.47|33.3|33.28|33.11|236
1736439600000|2025-01-09 16:20:00|33.42|33.25|33.25|33.08|33.42|33.25|33.17|33|207
1736439900000|2025-01-09 16:25:00|33.24|33.07|33.18|33.01|33.27|33.1|33.08|32.91|195
1736440200000|2025-01-09 16:30:00|33.17|33|33|32.83|33.19|33.02|32.93|32.76|275
1736440500000|2025-01-09 16:35:00|32.99|32.82|33.12|32.95|33.15|32.98|32.94|32.77|220
1736440800000|2025-01-09 16:40:00|33.11|32.94|33.15|32.98|33.22|33.05|33.02|32.85|173
1736441100000|2025-01-09 16:45:00|33.14|32.97|33.15|32.98|33.21|33.04|33.1|32.93|229
1736441400000|2025-01-09 16:50:00|33.16|32.99|33.28|33.11|33.32|33.15|33.16|32.99|190
1736441700000|2025-01-09 16:55:00|33.27|33.1|33.17|33|33.29|33.12|33.1|32.93|141
1736442000000|2025-01-09 17:00:00|33.18|33.01|33.06|32.89|33.22|33.05|32.99|32.82|226
1736442300000|2025-01-09 17:05:00|33.05|32.88|33.07|32.9|33.14|32.97|33.02|32.85|233
1736442600000|2025-01-09 17:10:00|33.06|32.89|33.04|32.87|33.11|32.94|32.99|32.82|203
1736442900000|2025-01-09 17:15:00|33.05|32.88|32.87|32.7|33.09|32.92|32.77|32.6|229
1736443200000|2025-01-09 17:20:00|32.88|32.71|32.74|32.57|32.89|32.72|32.68|32.51|249
1736443500000|2025-01-09 17:25:00|32.75|32.58|32.84|32.67|32.87|32.7|32.73|32.56|160
1736443800000|2025-01-09 17:30:00|32.85|32.68|32.6|32.43|32.85|32.68|32.6|32.43|206
1736444100000|2025-01-09 17:35:00|32.61|32.44|32.51|32.34|32.62|32.45|32.44|32.27|234
1736444400000|2025-01-09 17:40:00|32.52|32.35|32.44|32.27|32.55|32.38|32.43|32.26|141
1736444700000|2025-01-09 17:45:00|32.45|32.28|32.18|32.01|32.45|32.28|32.13|31.96|255
1736445000000|2025-01-09 17:50:00|32.17|32|32.02|31.85|32.18|32.01|31.96|31.79|295
1736445300000|2025-01-09 17:55:00|32.03|31.86|32.19|32.02|32.26|32.09|32.03|31.86|236
1736445600000|2025-01-09 18:00:00|32.18|32.01|32.34|32.17|32.4|32.23|32.13|31.96|200
1736445900000|2025-01-09 18:05:00|32.35|32.18|32.27|32.1|32.4|32.23|32.12|31.95|210
1736446200000|2025-01-09 18:10:00|32.28|32.11|32.25|32.08|32.33|32.16|32.12|31.95|221
1736446500000|2025-01-09 18:15:00|32.26|32.09|32.2|32.03|32.38|32.21|32.18|32.01|213
1736446800000|2025-01-09 18:20:00|32.19|32.02|32.39|32.22|32.4|32.23|32.13|31.96|162
1736447100000|2025-01-09 18:25:00|32.4|32.23|32.34|32.17|32.43|32.26|32.32|32.15|160
1736447400000|2025-01-09 18:30:00|32.33|32.16|32.47|32.3|32.51|32.34|32.21|32.04|198
1736447700000|2025-01-09 18:35:00|32.48|32.31|32.48|32.31|32.6|32.43|32.46|32.29|160
1736448000000|2025-01-09 18:40:00|32.49|32.32|32.46|32.29|32.5|32.33|32.4|32.23|167
1736448300000|2025-01-09 18:45:00|32.48|32.31|32.5|32.33|32.54|32.37|32.43|32.26|159
1736448600000|2025-01-09 18:50:00|32.49|32.32|32.47|32.3|32.52|32.35|32.36|32.19|165
1736448900000|2025-01-09 18:55:00|32.48|32.31|32.43|32.26|32.51|32.34|32.42|32.25|111
1736449200000|2025-01-09 19:00:00|32.42|32.25|32.32|32.15|32.43|32.26|32.28|32.11|204
1736449500000|2025-01-09 19:05:00|32.33|32.16|32.43|32.26|32.46|32.29|32.32|32.15|165
1736449800000|2025-01-09 19:10:00|32.44|32.27|32.49|32.32|32.5|32.33|32.43|32.26|120
1736450100000|2025-01-09 19:15:00|32.48|32.31|32.41|32.24|32.49|32.32|32.38|32.21|119
1736450400000|2025-01-09 19:20:00|32.4|32.23|32.17|32|32.4|32.23|32.16|31.99|175
1736450700000|2025-01-09 19:25:00|32.18|32.01|32.22|32.05|32.23|32.06|32.12|31.95|154
1736451000000|2025-01-09 19:30:00|32.23|32.06|32.31|32.14|32.37|32.2|32.21|32.04|198
1736451300000|2025-01-09 19:35:00|32.32|32.15|32.23|32.06|32.33|32.16|32.14|31.97|171
1736451600000|2025-01-09 19:40:00|32.22|32.05|32.03|31.86|32.22|32.05|32.03|31.86|140
1736451900000|2025-01-09 19:45:00|32.02|31.85|31.81|31.64|32.1|31.93|31.78|31.61|259
1736452200000|2025-01-09 19:50:00|31.82|31.65|31.81|31.64|31.85|31.68|31.72|31.55|250
1736452500000|2025-01-09 19:55:00|31.82|31.65|31.81|31.64|32.03|31.86|31.79|31.62|236
1736452800000|2025-01-09 20:00:00|31.82|31.65|31.86|31.69|31.99|31.82|31.81|31.64|334
1736453100000|2025-01-09 20:05:00|31.85|31.68|31.89|31.72|32.06|31.89|31.83|31.66|277
1736453400000|2025-01-09 20:10:00|31.91|31.74|31.78|31.61|31.94|31.77|31.71|31.54|296
1736453700000|2025-01-09 20:15:00|31.79|31.62|31.73|31.56|31.92|31.75|31.7|31.53|295
1736454000000|2025-01-09 20:20:00|31.74|31.57|31.7|31.53|31.75|31.58|31.59|31.42|323
1736454300000|2025-01-09 20:25:00|31.69|31.52|31.8|31.63|31.88|31.71|31.69|31.52|284
1736454600000|2025-01-09 20:30:00|31.81|31.64|31.85|31.68|31.91|31.74|31.72|31.55|293
1736454900000|2025-01-09 20:35:00|31.86|31.69|31.64|31.47|31.89|31.72|31.59|31.42|271
1736455200000|2025-01-09 20:40:00|31.63|31.46|31.9|31.73|31.96|31.79|31.61|31.44|229
1736455500000|2025-01-09 20:45:00|31.91|31.74|32.04|31.87|32.11|31.94|31.91|31.74|266
1736455800000|2025-01-09 20:50:00|32.05|31.88|31.92|31.75|32.05|31.88|31.77|31.6|251
1736456100000|2025-01-09 20:55:00|31.91|31.74|31.91|31.74|32.02|31.85|31.84|31.67|177
1736456400000|2025-01-09 21:00:00|31.92|31.75|31.99|31.82|32.04|31.87|31.81|31.64|255
1736456700000|2025-01-09 21:05:00|32|31.83|31.93|31.76|32.09|31.92|31.85|31.68|268
1736457000000|2025-01-09 21:10:00|31.95|31.78|32.03|31.86|32.04|31.87|31.92|31.75|219
1736457300000|2025-01-09 21:15:00|32.04|31.87|32.12|31.95|32.13|31.96|31.91|31.74|210
1736457600000|2025-01-09 21:20:00|32.11|31.94|32.13|31.96|32.19|32.02|32.05|31.88|210
1736457900000|2025-01-09 21:25:00|32.12|31.95|32.04|31.87|32.14|31.97|32.02|31.85|156
1736458200000|2025-01-09 21:30:00|32.03|31.86|31.92|31.75|32.04|31.87|31.87|31.7|214
1736458500000|2025-01-09 21:35:00|31.91|31.74|32.03|31.86|32.04|31.87|31.89|31.72|197
1736458800000|2025-01-09 21:40:00|32.02|31.85|31.96|31.79|32.04|31.87|31.94|31.77|133
1736459100000|2025-01-09 21:45:00|31.97|31.8|31.82|31.65|32.02|31.85|31.76|31.59|215
1736459400000|2025-01-09 21:50:00|31.83|31.66|31.9|31.73|31.91|31.74|31.79|31.62|217
1736459700000|2025-01-09 21:55:00|31.89|31.72|31.89|31.72|31.93|31.76|31.84|31.67|151
1736460000000|2025-01-09 22:00:00|31.88|31.71|32.06|31.89|32.11|31.94|31.84|31.67|201
1736460300000|2025-01-09 22:05:00|32.05|31.88|31.97|31.8|32.07|31.9|31.85|31.68|193
1736460600000|2025-01-09 22:10:00|31.96|31.79|31.94|31.77|32.02|31.85|31.86|31.69|206
1736460900000|2025-01-09 22:15:00|31.95|31.78|32.05|31.88|32.07|31.9|31.92|31.75|218
1736461200000|2025-01-09 22:20:00|32.06|31.89|32.13|31.96|32.13|31.96|32.01|31.84|105
1736461500000|2025-01-09 22:25:00|32.14|31.97|32.21|32.04|32.22|32.05|32.14|31.97|87
1736461800000|2025-01-09 22:30:00|32.22|32.05|32.39|32.22|32.42|32.25|32.21|32.04|150
1736462100000|2025-01-09 22:35:00|32.4|32.23|32.39|32.22|32.5|32.33|32.36|32.19|112
1736462400000|2025-01-09 22:40:00|32.38|32.21|32.37|32.2|32.41|32.24|32.31|32.14|93
1736462700000|2025-01-09 22:45:00|32.36|32.19|32.27|32.1|32.36|32.19|32.25|32.08|59
1736463000000|2025-01-09 22:50:00|32.26|32.09|32.28|32.11|32.29|32.12|32.25|32.08|37
1736463300000|2025-01-09 22:55:00|32.29|32.12|32.28|32.11|32.4|32.23|32.27|32.1|72
1736463600000|2025-01-09 23:00:00|32.27|32.1|32.25|32.08|32.34|32.17|32.22|32.05|218
1736463900000|2025-01-09 23:05:00|32.26|32.09|32.31|32.14|32.34|32.17|32.18|32.01|143
1736464200000|2025-01-09 23:10:00|32.32|32.15|32.3|32.13|32.33|32.16|32.24|32.07|66
1736464500000|2025-01-09 23:15:00|32.29|32.12|32.29|32.12|32.31|32.14|32.23|32.06|127
1736464800000|2025-01-09 23:20:00|32.3|32.13|32.27|32.1|32.36|32.19|32.27|32.1|96
1736465100000|2025-01-09 23:25:00|32.28|32.11|32.16|31.99|32.3|32.13|32.13|31.96|96
1736465400000|2025-01-09 23:30:00|32.15|31.98|32.19|32.02|32.23|32.06|32.09|31.92|136
1736465700000|2025-01-09 23:35:00|32.18|32.01|32.2|32.03|32.26|32.09|32.16|31.99|115
1736466000000|2025-01-09 23:40:00|32.21|32.04|32.21|32.04|32.25|32.08|32.18|32.01|77
1736466300000|2025-01-09 23:45:00|32.22|32.05|32.18|32.01|32.24|32.07|32.16|31.99|104
1736466600000|2025-01-09 23:50:00|32.17|32|32.21|32.04|32.3|32.13|32.17|32|129
1736466900000|2025-01-09 23:55:00|32.22|32.05|32.23|32.06|32.25|32.08|32.2|32.03|71
1736467200000|2025-01-10 00:00:00|32.24|32.07|32.34|32.17|32.43|32.26|32.24|32.07|237
1736467500000|2025-01-10 00:05:00|32.33|32.16|32.34|32.17|32.44|32.27|32.31|32.14|178
1736467800000|2025-01-10 00:10:00|32.33|32.16|32.41|32.24|32.55|32.38|32.32|32.15|230
1736468100000|2025-01-10 00:15:00|32.4|32.23|32.43|32.26|32.56|32.39|32.38|32.21|246
1736468400000|2025-01-10 00:20:00|32.42|32.25|32.34|32.17|32.54|32.37|32.34|32.17|195
1736468700000|2025-01-10 00:25:00|32.33|32.16|32.4|32.23|32.4|32.23|32.32|32.15|116
1736469000000|2025-01-10 00:30:00|32.39|32.22|32.43|32.26|32.49|32.32|32.39|32.22|177
1736469300000|2025-01-10 00:35:00|32.42|32.25|32.53|32.36|32.54|32.37|32.37|32.2|175
1736469600000|2025-01-10 00:40:00|32.52|32.35|32.51|32.34|32.56|32.39|32.49|32.32|124
1736469900000|2025-01-10 00:45:00|32.52|32.35|32.47|32.3|32.52|32.35|32.4|32.23|145
1736470200000|2025-01-10 00:50:00|32.48|32.31|32.52|32.35|32.6|32.43|32.44|32.27|118
1736470500000|2025-01-10 00:55:00|32.53|32.36|32.49|32.32|32.54|32.37|32.46|32.29|85
1736470800000|2025-01-10 01:00:00|32.5|32.33|32.62|32.45|32.63|32.46|32.48|32.31|150
1736471100000|2025-01-10 01:05:00|32.61|32.44|32.42|32.25|32.62|32.45|32.42|32.25|157
1736471400000|2025-01-10 01:10:00|32.43|32.26|32.51|32.34|32.52|32.35|32.39|32.22|166
1736471700000|2025-01-10 01:15:00|32.5|32.33|32.41|32.24|32.58|32.41|32.41|32.24|164
1736472000000|2025-01-10 01:20:00|32.42|32.25|32.39|32.22|32.42|32.25|32.34|32.17|162
1736472300000|2025-01-10 01:25:00|32.4|32.23|32.4|32.23|32.49|32.32|32.38|32.21|108
1736472600000|2025-01-10 01:30:00|32.39|32.22|32.38|32.21|32.42|32.25|32.35|32.18|126
1736472900000|2025-01-10 01:35:00|32.37|32.2|32.39|32.22|32.42|32.25|32.3|32.13|108
1736473200000|2025-01-10 01:40:00|32.38|32.21|32.56|32.39|32.6|32.43|32.38|32.21|157
1736473500000|2025-01-10 01:45:00|32.57|32.4|32.44|32.27|32.61|32.44|32.4|32.23|156
1736473800000|2025-01-10 01:50:00|32.45|32.28|32.48|32.31|32.52|32.35|32.43|32.26|92
1736474100000|2025-01-10 01:55:00|32.47|32.3|32.56|32.39|32.59|32.42|32.45|32.28|88
1736474400000|2025-01-10 02:00:00|32.55|32.38|32.69|32.52|32.76|32.59|32.55|32.38|167
1736474700000|2025-01-10 02:05:00|32.7|32.53|32.72|32.55|32.8|32.63|32.69|32.52|129
1736475000000|2025-01-10 02:10:00|32.73|32.56|32.61|32.44|32.73|32.56|32.61|32.44|87
1736475300000|2025-01-10 02:15:00|32.6|32.43|32.53|32.36|32.6|32.43|32.52|32.35|119
1736475600000|2025-01-10 02:20:00|32.52|32.35|32.58|32.41|32.66|32.49|32.51|32.34|112
1736475900000|2025-01-10 02:25:00|32.57|32.4|32.81|32.64|32.83|32.66|32.57|32.4|146
1736476200000|2025-01-10 02:30:00|32.8|32.63|32.81|32.64|32.92|32.75|32.73|32.56|244
1736476500000|2025-01-10 02:35:00|32.82|32.65|32.73|32.56|32.83|32.66|32.72|32.55|139
1736476800000|2025-01-10 02:40:00|32.72|32.55|32.69|32.52|32.75|32.58|32.68|32.51|76
1736477100000|2025-01-10 02:45:00|32.7|32.53|32.8|32.63|32.83|32.66|32.7|32.53|117
1736477400000|2025-01-10 02:50:00|32.81|32.64|32.72|32.55|32.83|32.66|32.67|32.5|130
1736477700000|2025-01-10 02:55:00|32.71|32.54|32.74|32.57|32.77|32.6|32.71|32.54|96
1736478000000|2025-01-10 03:00:00|32.75|32.58|32.79|32.62|32.82|32.65|32.72|32.55|95
1736478300000|2025-01-10 03:05:00|32.8|32.63|32.78|32.61|32.86|32.69|32.75|32.58|112
1736478600000|2025-01-10 03:10:00|32.79|32.62|32.82|32.65|32.84|32.67|32.75|32.58|88
1736478900000|2025-01-10 03:15:00|32.81|32.64|32.82|32.65|32.86|32.69|32.77|32.6|122
1736479200000|2025-01-10 03:20:00|32.81|32.64|32.79|32.62|32.82|32.65|32.74|32.57|129
1736479500000|2025-01-10 03:25:00|32.78|32.61|32.82|32.65|32.82|32.65|32.75|32.58|90
1736479800000|2025-01-10 03:30:00|32.83|32.66|32.84|32.67|32.95|32.78|32.8|32.63|182
1736480100000|2025-01-10 03:35:00|32.83|32.66|32.79|32.62|32.83|32.66|32.75|32.58|144
1736480400000|2025-01-10 03:40:00|32.8|32.63|32.83|32.66|32.9|32.73|32.78|32.61|104
1736480700000|2025-01-10 03:45:00|32.82|32.65|32.89|32.72|32.94|32.77|32.79|32.62|141
1736481000000|2025-01-10 03:50:00|32.9|32.73|32.95|32.78|32.99|32.82|32.88|32.71|139
1736481300000|2025-01-10 03:55:00|32.96|32.79|32.91|32.74|32.97|32.8|32.87|32.7|87
1736481600000|2025-01-10 04:00:00|32.92|32.75|32.87|32.7|33.02|32.85|32.87|32.7|116
1736481900000|2025-01-10 04:05:00|32.86|32.69|33|32.83|33.02|32.85|32.85|32.68|152
1736482200000|2025-01-10 04:10:00|33.01|32.84|33|32.83|33.09|32.92|32.96|32.79|187
1736482500000|2025-01-10 04:15:00|32.99|32.82|32.97|32.8|33.01|32.84|32.9|32.73|177
1736482800000|2025-01-10 04:20:00|32.96|32.79|32.92|32.75|33.04|32.87|32.91|32.74|147
1736483100000|2025-01-10 04:25:00|32.91|32.74|32.89|32.72|32.92|32.75|32.87|32.7|113
1736483400000|2025-01-10 04:30:00|32.9|32.73|32.82|32.65|32.96|32.79|32.8|32.63|161
1736483700000|2025-01-10 04:35:00|32.81|32.64|32.83|32.66|32.9|32.73|32.79|32.62|147
1736484000000|2025-01-10 04:40:00|32.84|32.67|32.88|32.71|32.91|32.74|32.81|32.64|123
1736484300000|2025-01-10 04:45:00|32.89|32.72|32.84|32.67|32.94|32.77|32.83|32.66|102
1736484600000|2025-01-10 04:50:00|32.85|32.68|32.9|32.73|32.91|32.74|32.83|32.66|114
1736484900000|2025-01-10 04:55:00|32.89|32.72|32.89|32.72|32.91|32.74|32.85|32.68|101
1736485200000|2025-01-10 05:00:00|32.9|32.73|32.89|32.72|32.93|32.76|32.84|32.67|136
1736485500000|2025-01-10 05:05:00|32.88|32.71|32.92|32.75|32.94|32.77|32.84|32.67|117
1736485800000|2025-01-10 05:10:00|32.91|32.74|32.88|32.71|32.94|32.77|32.88|32.71|60
1736486100000|2025-01-10 05:15:00|32.87|32.7|32.78|32.61|32.93|32.76|32.78|32.61|174
1736486400000|2025-01-10 05:20:00|32.79|32.62|32.76|32.59|32.82|32.65|32.74|32.57|146
1736486700000|2025-01-10 05:25:00|32.75|32.58|32.8|32.63|32.8|32.63|32.72|32.55|86
1736487000000|2025-01-10 05:30:00|32.81|32.64|32.95|32.78|32.95|32.78|32.79|32.62|114
1736487300000|2025-01-10 05:35:00|32.96|32.79|33.23|33.06|33.26|33.09|32.96|32.79|236
1736487600000|2025-01-10 05:40:00|33.24|33.07|33.2|33.03|33.32|33.15|33.17|33|170
1736487900000|2025-01-10 05:45:00|33.22|33.05|33.1|32.93|33.23|33.06|33.08|32.91|205
1736488200000|2025-01-10 05:50:00|33.11|32.94|33.06|32.89|33.11|32.94|33.05|32.88|134
1736488500000|2025-01-10 05:55:00|33.05|32.88|33.08|32.91|33.1|32.93|33.04|32.87|100
1736488800000|2025-01-10 06:00:00|33.09|32.92|33.04|32.87|33.14|32.97|33.02|32.85|154
1736489100000|2025-01-10 06:05:00|33.05|32.88|33.21|33.04|33.21|33.04|33.02|32.85|190
1736489400000|2025-01-10 06:10:00|33.2|33.03|33.15|32.98|33.21|33.04|33.11|32.94|199
1736489700000|2025-01-10 06:15:00|33.16|32.99|33.18|33.01|33.19|33.02|33.1|32.93|161
1736490000000|2025-01-10 06:20:00|33.17|33|33.18|33.01|33.23|33.06|33.15|32.98|222
1736490300000|2025-01-10 06:25:00|33.17|33|33.15|32.98|33.18|33.01|33.07|32.9|160
1736490600000|2025-01-10 06:30:00|33.16|32.99|33.11|32.94|33.18|33.01|33.02|32.85|174
1736490900000|2025-01-10 06:35:00|33.1|32.93|33.19|33.02|33.22|33.05|33.1|32.93|138
1736491200000|2025-01-10 06:40:00|33.18|33.01|33.22|33.05|33.26|33.09|33.17|33|128
1736491500000|2025-01-10 06:45:00|33.21|33.04|33.26|33.09|33.34|33.17|33.21|33.04|218
1736491800000|2025-01-10 06:50:00|33.25|33.08|33.35|33.18|33.36|33.19|33.25|33.08|139
1736492100000|2025-01-10 06:55:00|33.34|33.17|33.46|33.29|33.47|33.3|33.34|33.17|116
1736492400000|2025-01-10 07:00:00|33.47|33.3|33.29|33.12|33.49|33.32|33.28|33.11|175
1736492700000|2025-01-10 07:05:00|33.3|33.13|33.35|33.18|33.36|33.19|33.29|33.12|114
1736493000000|2025-01-10 07:10:00|33.34|33.17|33.51|33.34|33.51|33.34|33.33|33.16|139
1736493300000|2025-01-10 07:15:00|33.53|33.36|33.53|33.36|33.57|33.4|33.41|33.24|196
1736493600000|2025-01-10 07:20:00|33.54|33.37|33.52|33.35|33.59|33.42|33.47|33.3|139
1736493900000|2025-01-10 07:25:00|33.51|33.34|33.53|33.36|33.54|33.37|33.45|33.28|137
1736494200000|2025-01-10 07:30:00|33.52|33.35|33.56|33.39|33.58|33.41|33.47|33.3|204
1736494500000|2025-01-10 07:35:00|33.57|33.4|33.76|33.59|33.78|33.61|33.55|33.38|194
1736494800000|2025-01-10 07:40:00|33.78|33.61|33.98|33.81|34.1|33.93|33.78|33.61|271
1736495100000|2025-01-10 07:45:00|33.99|33.82|33.87|33.7|34|33.83|33.86|33.69|238
1736495400000|2025-01-10 07:50:00|33.88|33.71|33.73|33.56|33.88|33.71|33.69|33.52|249
1736495700000|2025-01-10 07:55:00|33.72|33.55|33.71|33.54|33.79|33.62|33.68|33.51|150
1736496000000|2025-01-10 08:00:00|33.7|33.53|33.75|33.58|33.84|33.67|33.68|33.51|214
1736496300000|2025-01-10 08:05:00|33.76|33.59|33.9|33.73|33.91|33.74|33.74|33.57|214
1736496600000|2025-01-10 08:10:00|33.91|33.74|33.93|33.76|33.95|33.78|33.87|33.7|99
1736496900000|2025-01-10 08:15:00|33.94|33.77|33.81|33.64|33.94|33.77|33.8|33.63|160
1736497200000|2025-01-10 08:20:00|33.8|33.63|33.83|33.66|33.87|33.7|33.76|33.59|141
1736497500000|2025-01-10 08:25:00|33.82|33.65|33.86|33.69|33.88|33.71|33.81|33.64|118
1736497800000|2025-01-10 08:30:00|33.85|33.68|33.8|33.63|33.9|33.73|33.75|33.58|154
1736498100000|2025-01-10 08:35:00|33.81|33.64|33.76|33.59|33.81|33.64|33.72|33.55|185
1736498400000|2025-01-10 08:40:00|33.75|33.58|33.71|33.54|33.77|33.6|33.69|33.52|125
1736498700000|2025-01-10 08:45:00|33.72|33.55|33.78|33.61|33.81|33.64|33.63|33.46|134
1736499000000|2025-01-10 08:50:00|33.77|33.6|33.79|33.62|33.85|33.68|33.76|33.59|158
1736499300000|2025-01-10 08:55:00|33.78|33.61|33.77|33.6|33.82|33.65|33.74|33.57|152
1736499600000|2025-01-10 09:00:00|33.76|33.59|33.65|33.48|33.79|33.62|33.63|33.46|166
1736499900000|2025-01-10 09:05:00|33.66|33.49|33.7|33.53|33.78|33.61|33.65|33.48|110
1736500200000|2025-01-10 09:10:00|33.69|33.52|33.74|33.57|33.75|33.58|33.65|33.48|127
1736500500000|2025-01-10 09:15:00|33.73|33.56|33.75|33.58|33.78|33.61|33.65|33.48|150
1736500800000|2025-01-10 09:20:00|33.74|33.57|33.83|33.66|33.84|33.67|33.72|33.55|184
1736501100000|2025-01-10 09:25:00|33.82|33.65|33.88|33.71|33.92|33.75|33.8|33.63|145
1736501400000|2025-01-10 09:30:00|33.89|33.72|33.82|33.65|33.89|33.72|33.77|33.6|140
1736501700000|2025-01-10 09:35:00|33.83|33.66|33.84|33.67|33.9|33.73|33.8|33.63|97
1736502000000|2025-01-10 09:40:00|33.83|33.66|33.78|33.61|33.88|33.71|33.78|33.61|78
1736502300000|2025-01-10 09:45:00|33.77|33.6|33.72|33.55|33.79|33.62|33.71|33.54|139
1736502600000|2025-01-10 09:50:00|33.71|33.54|33.81|33.64|33.84|33.67|33.71|33.54|94
1736502900000|2025-01-10 09:55:00|33.82|33.65|33.77|33.6|33.85|33.68|33.75|33.58|48
1736503200000|2025-01-10 10:00:00|33.79|33.62|33.76|33.59|33.8|33.63|33.75|33.58|86
1736503500000|2025-01-10 10:05:00|33.79|33.62|33.81|33.64|33.85|33.68|33.78|33.61|173
1736503800000|2025-01-10 10:10:00|33.8|33.63|33.81|33.64|33.85|33.68|33.79|33.62|127
1736504100000|2025-01-10 10:15:00|33.8|33.63|33.72|33.55|33.84|33.67|33.72|33.55|125
1736504400000|2025-01-10 10:20:00|33.71|33.54|33.66|33.49|33.74|33.57|33.62|33.45|158
1736504700000|2025-01-10 10:25:00|33.67|33.5|33.6|33.43|33.72|33.55|33.6|33.43|101
1736505000000|2025-01-10 10:30:00|33.61|33.44|33.72|33.55|33.77|33.6|33.61|33.44|96
1736505300000|2025-01-10 10:35:00|33.73|33.56|33.72|33.55|33.75|33.58|33.69|33.52|100
1736505600000|2025-01-10 10:40:00|33.71|33.54|33.78|33.61|33.79|33.62|33.7|33.53|78
1736505900000|2025-01-10 10:45:00|33.77|33.6|33.72|33.55|33.77|33.6|33.69|33.52|91
1736506200000|2025-01-10 10:50:00|33.71|33.54|33.8|33.63|33.84|33.67|33.68|33.51|143
1736506500000|2025-01-10 10:55:00|33.81|33.64|33.91|33.74|33.97|33.8|33.79|33.62|179
1736506800000|2025-01-10 11:00:00|33.9|33.73|33.9|33.73|33.94|33.77|33.81|33.64|185
1736507100000|2025-01-10 11:05:00|33.91|33.74|33.85|33.68|33.93|33.76|33.8|33.63|172
1736507400000|2025-01-10 11:10:00|33.86|33.69|33.77|33.6|33.87|33.7|33.75|33.58|136
1736507700000|2025-01-10 11:15:00|33.78|33.61|33.76|33.59|33.83|33.66|33.75|33.58|132
1736508000000|2025-01-10 11:20:00|33.75|33.58|33.79|33.62|33.83|33.66|33.75|33.58|94
1736508300000|2025-01-10 11:25:00|33.78|33.61|33.77|33.6|33.82|33.65|33.77|33.6|80
1736508600000|2025-01-10 11:30:00|33.79|33.62|33.63|33.46|33.84|33.67|33.6|33.43|144
1736508900000|2025-01-10 11:35:00|33.64|33.47|33.63|33.46|33.67|33.5|33.61|33.44|139
1736509200000|2025-01-10 11:40:00|33.64|33.47|33.69|33.52|33.73|33.56|33.61|33.44|88
1736509500000|2025-01-10 11:45:00|33.68|33.51|33.75|33.58|33.77|33.6|33.68|33.51|70
1736509800000|2025-01-10 11:50:00|33.74|33.57|33.69|33.52|33.76|33.59|33.68|33.51|38
1736510100000|2025-01-10 11:55:00|33.7|33.53|33.75|33.58|33.77|33.6|33.7|33.53|54
1736510400000|2025-01-10 12:00:00|33.74|33.57|33.74|33.57|33.8|33.63|33.7|33.53|95
1736510700000|2025-01-10 12:05:00|33.75|33.58|33.67|33.5|33.76|33.59|33.61|33.44|108
1736511000000|2025-01-10 12:10:00|33.66|33.49|33.62|33.45|33.67|33.5|33.6|33.43|89
1736511300000|2025-01-10 12:15:00|33.63|33.46|33.63|33.46|33.67|33.5|33.61|33.44|114
1736511600000|2025-01-10 12:20:00|33.64|33.47|33.49|33.32|33.67|33.5|33.47|33.3|140
1736511900000|2025-01-10 12:25:00|33.5|33.33|33.42|33.25|33.54|33.37|33.39|33.22|115
1736512200000|2025-01-10 12:30:00|33.43|33.26|33.45|33.28|33.52|33.35|33.42|33.25|110
1736512500000|2025-01-10 12:35:00|33.46|33.29|33.53|33.36|33.54|33.37|33.42|33.25|100
1736512800000|2025-01-10 12:40:00|33.54|33.37|33.5|33.33|33.57|33.4|33.47|33.3|94
1736513100000|2025-01-10 12:45:00|33.49|33.32|33.6|33.43|33.6|33.43|33.49|33.32|79
1736513400000|2025-01-10 12:50:00|33.59|33.42|33.63|33.46|33.64|33.47|33.57|33.4|63
1736513700000|2025-01-10 12:55:00|33.64|33.47|33.68|33.51|33.72|33.55|33.64|33.47|98
1736514000000|2025-01-10 13:00:00|33.67|33.5|33.64|33.47|33.69|33.52|33.59|33.42|94
1736514300000|2025-01-10 13:05:00|33.63|33.46|33.67|33.5|33.72|33.55|33.61|33.44|117
1736514600000|2025-01-10 13:10:00|33.68|33.51|33.61|33.44|33.68|33.51|33.6|33.43|76
1736514900000|2025-01-10 13:15:00|33.62|33.45|33.54|33.37|33.65|33.48|33.49|33.32|194
1736515200000|2025-01-10 13:20:00|33.53|33.36|33.59|33.42|33.66|33.49|33.53|33.36|118
1736515500000|2025-01-10 13:25:00|33.6|33.43|33.55|33.38|33.7|33.53|33.53|33.36|137
1736515800000|2025-01-10 13:30:00|33.54|33.37|32.83|32.66|33.56|33.39|32.68|32.51|334
1736516100000|2025-01-10 13:35:00|32.84|32.67|32.42|32.25|33.04|32.87|32.33|32.16|388
1736516400000|2025-01-10 13:40:00|32.4|32.23|32.79|32.62|32.94|32.77|32.37|32.2|375
1736516700000|2025-01-10 13:45:00|32.78|32.61|32.73|32.56|33.06|32.89|32.62|32.45|287
1736517000000|2025-01-10 13:50:00|32.72|32.55|32.93|32.76|32.95|32.78|32.57|32.4|321
1736517300000|2025-01-10 13:55:00|32.94|32.77|32.78|32.61|32.95|32.78|32.77|32.6|265
1736517600000|2025-01-10 14:00:00|32.76|32.59|32.87|32.7|32.91|32.74|32.71|32.54|338
1736517900000|2025-01-10 14:05:00|32.88|32.71|33|32.83|33.12|32.95|32.8|32.63|347
1736518200000|2025-01-10 14:10:00|33.01|32.84|33.2|33.03|33.26|33.09|32.99|32.82|282
1736518500000|2025-01-10 14:15:00|33.19|33.02|33.35|33.18|33.48|33.31|33.16|32.99|308
1736518800000|2025-01-10 14:20:00|33.36|33.19|33.29|33.12|33.43|33.26|33.23|33.06|279
1736519100000|2025-01-10 14:25:00|33.3|33.13|33.19|33.02|33.33|33.16|33.11|32.94|222
1736519400000|2025-01-10 14:30:00|33.18|33.01|32.98|32.81|33.18|33.01|32.89|32.72|327
1736519700000|2025-01-10 14:35:00|32.97|32.8|32.76|32.59|32.99|32.82|32.67|32.5|376
1736520000000|2025-01-10 14:40:00|32.77|32.6|33.08|32.91|33.1|32.93|32.74|32.57|357
1736520300000|2025-01-10 14:45:00|33.09|32.92|32.82|32.65|33.23|33.06|32.81|32.64|387
1736520600000|2025-01-10 14:50:00|32.81|32.64|32.95|32.78|33.02|32.85|32.79|32.62|343
1736520900000|2025-01-10 14:55:00|32.96|32.79|33.01|32.84|33.07|32.9|32.93|32.76|313
1736521200000|2025-01-10 15:00:00|33|32.83|32.71|32.54|33|32.83|32.61|32.44|369
1736521500000|2025-01-10 15:05:00|32.7|32.53|32.54|32.37|32.83|32.66|32.52|32.35|343
1736521800000|2025-01-10 15:10:00|32.53|32.36|32.42|32.25|32.6|32.43|32.36|32.19|353
1736522100000|2025-01-10 15:15:00|32.41|32.24|32.6|32.43|32.76|32.59|32.4|32.23|383
1736522400000|2025-01-10 15:20:00|32.59|32.42|32.71|32.54|32.76|32.59|32.55|32.38|323
1736522700000|2025-01-10 15:25:00|32.7|32.53|32.68|32.51|32.73|32.56|32.57|32.4|283
1736523000000|2025-01-10 15:30:00|32.67|32.5|32.71|32.54|32.82|32.65|32.57|32.4|302
1736523300000|2025-01-10 15:35:00|32.7|32.53|32.94|32.77|32.97|32.8|32.65|32.48|316
1736523600000|2025-01-10 15:40:00|32.93|32.76|33.02|32.85|33.21|33.04|32.93|32.76|339
1736523900000|2025-01-10 15:45:00|33.01|32.84|33.29|33.12|33.33|33.16|32.99|32.82|303
1736524200000|2025-01-10 15:50:00|33.26|33.09|33.06|32.89|33.27|33.1|33.05|32.88|304
1736524500000|2025-01-10 15:55:00|33.05|32.88|32.96|32.79|33.1|32.93|32.94|32.77|284
1736524800000|2025-01-10 16:00:00|32.97|32.8|32.89|32.72|33.05|32.88|32.79|32.62|372
1736525100000|2025-01-10 16:05:00|32.88|32.71|32.83|32.66|32.96|32.79|32.79|32.62|334
1736525400000|2025-01-10 16:10:00|32.84|32.67|32.87|32.7|32.93|32.76|32.82|32.65|320
1736525700000|2025-01-10 16:15:00|32.88|32.71|32.81|32.64|32.98|32.81|32.8|32.63|295
1736526000000|2025-01-10 16:20:00|32.8|32.63|32.76|32.59|32.81|32.64|32.64|32.47|280
1736526300000|2025-01-10 16:25:00|32.75|32.58|32.7|32.53|32.82|32.65|32.66|32.49|245
1736526600000|2025-01-10 16:30:00|32.69|32.52|32.63|32.46|32.7|32.53|32.58|32.41|232
1736526900000|2025-01-10 16:35:00|32.64|32.47|32.58|32.41|32.67|32.5|32.55|32.38|232
1736527200000|2025-01-10 16:40:00|32.57|32.4|32.8|32.63|32.83|32.66|32.57|32.4|228
1736527500000|2025-01-10 16:45:00|32.79|32.62|32.78|32.61|32.9|32.73|32.78|32.61|241
1736527800000|2025-01-10 16:50:00|32.79|32.62|32.83|32.66|32.88|32.71|32.71|32.54|251
1736528100000|2025-01-10 16:55:00|32.84|32.67|32.73|32.56|32.84|32.67|32.72|32.55|150
1736528400000|2025-01-10 17:00:00|32.74|32.57|32.68|32.51|32.79|32.62|32.67|32.5|184
1736528700000|2025-01-10 17:05:00|32.67|32.5|32.62|32.45|32.77|32.6|32.61|32.44|159
1736529000000|2025-01-10 17:10:00|32.63|32.46|32.65|32.48|32.69|32.52|32.62|32.45|136
1736529300000|2025-01-10 17:15:00|32.66|32.49|32.86|32.69|32.88|32.71|32.66|32.49|180
1736529600000|2025-01-10 17:20:00|32.87|32.7|33.01|32.84|33.03|32.86|32.84|32.67|202
1736529900000|2025-01-10 17:25:00|33.02|32.85|33.15|32.98|33.17|33|33.01|32.84|142
1736530200000|2025-01-10 17:30:00|33.14|32.97|33.12|32.95|33.15|32.98|33.05|32.88|227
1736530500000|2025-01-10 17:35:00|33.13|32.96|33.09|32.92|33.16|32.99|32.98|32.81|242
1736530800000|2025-01-10 17:40:00|33.08|32.91|33.33|33.16|33.34|33.17|33.06|32.89|191
1736531100000|2025-01-10 17:45:00|33.31|33.14|33.56|33.39|33.56|33.39|33.22|33.05|183
1736531400000|2025-01-10 17:50:00|33.57|33.4|33.69|33.52|33.7|33.53|33.49|33.32|233
1736531700000|2025-01-10 17:55:00|33.71|33.54|33.93|33.76|34.1|33.93|33.64|33.47|295
1736532000000|2025-01-10 18:00:00|33.92|33.75|33.79|33.62|33.95|33.78|33.71|33.54|322
1736532300000|2025-01-10 18:05:00|33.78|33.61|33.92|33.75|33.97|33.8|33.73|33.56|300
1736532600000|2025-01-10 18:10:00|33.91|33.74|33.7|33.53|33.94|33.77|33.7|33.53|281
1736532900000|2025-01-10 18:15:00|33.69|33.52|33.78|33.61|33.84|33.67|33.57|33.4|288
1736533200000|2025-01-10 18:20:00|33.77|33.6|33.65|33.48|33.8|33.63|33.64|33.47|226
1736533500000|2025-01-10 18:25:00|33.64|33.47|33.53|33.36|33.69|33.52|33.5|33.33|209
1736533800000|2025-01-10 18:30:00|33.54|33.37|33.56|33.39|33.62|33.45|33.39|33.22|247
1736534100000|2025-01-10 18:35:00|33.55|33.38|33.5|33.33|33.58|33.41|33.45|33.28|222
1736534400000|2025-01-10 18:40:00|33.51|33.34|33.44|33.27|33.52|33.35|33.41|33.24|156
1736534700000|2025-01-10 18:45:00|33.43|33.26|33.61|33.44|33.61|33.44|33.43|33.26|134
1736535000000|2025-01-10 18:50:00|33.6|33.43|33.52|33.35|33.63|33.46|33.47|33.3|139
1736535300000|2025-01-10 18:55:00|33.53|33.36|33.49|33.32|33.55|33.38|33.46|33.29|84
1736535600000|2025-01-10 19:00:00|33.5|33.33|33.42|33.25|33.53|33.36|33.39|33.22|182
1736535900000|2025-01-10 19:05:00|33.43|33.26|33.31|33.14|33.43|33.26|33.26|33.09|217
1736536200000|2025-01-10 19:10:00|33.32|33.15|33.39|33.22|33.42|33.25|33.32|33.15|170
1736536500000|2025-01-10 19:15:00|33.4|33.23|33.46|33.29|33.5|33.33|33.36|33.19|145
1736536800000|2025-01-10 19:20:00|33.47|33.3|33.54|33.37|33.55|33.38|33.46|33.29|170
1736537100000|2025-01-10 19:25:00|33.55|33.38|33.53|33.36|33.61|33.44|33.48|33.31|129
1736537400000|2025-01-10 19:30:00|33.54|33.37|33.53|33.36|33.57|33.4|33.49|33.32|130
1736537700000|2025-01-10 19:35:00|33.54|33.37|33.63|33.46|33.64|33.47|33.46|33.29|102
1736538000000|2025-01-10 19:40:00|33.62|33.45|33.56|33.39|33.64|33.47|33.55|33.38|63
1736538300000|2025-01-10 19:45:00|33.55|33.38|33.57|33.4|33.62|33.45|33.49|33.32|89
1736538600000|2025-01-10 19:50:00|33.56|33.39|33.62|33.45|33.64|33.47|33.53|33.36|93
1736538900000|2025-01-10 19:55:00|33.63|33.46|33.64|33.47|33.69|33.52|33.61|33.44|78
1736539200000|2025-01-10 20:00:00|33.63|33.46|33.61|33.44|33.67|33.5|33.56|33.39|101
1736539500000|2025-01-10 20:05:00|33.6|33.43|33.55|33.38|33.66|33.49|33.53|33.36|82
1736539800000|2025-01-10 20:10:00|33.56|33.39|33.5|33.33|33.64|33.47|33.5|33.33|89
1736540100000|2025-01-10 20:15:00|33.51|33.34|33.44|33.27|33.51|33.34|33.38|33.21|164
1736540400000|2025-01-10 20:20:00|33.45|33.28|33.4|33.23|33.49|33.32|33.39|33.22|102
1736540700000|2025-01-10 20:25:00|33.41|33.24|33.42|33.25|33.44|33.27|33.36|33.19|114
1736541000000|2025-01-10 20:30:00|33.41|33.24|33.35|33.18|33.45|33.28|33.32|33.15|120
1736541300000|2025-01-10 20:35:00|33.36|33.19|33.35|33.18|33.39|33.22|33.3|33.13|135
1736541600000|2025-01-10 20:40:00|33.36|33.19|33.33|33.16|33.36|33.19|33.28|33.11|96
1736541900000|2025-01-10 20:45:00|33.34|33.17|33.36|33.19|33.43|33.26|33.31|33.14|173
1736542200000|2025-01-10 20:50:00|33.35|33.18|33.49|33.32|33.49|33.32|33.34|33.17|176
1736542500000|2025-01-10 20:55:00|33.48|33.31|33.45|33.28|33.54|33.37|33.42|33.25|114
1736542800000|2025-01-10 21:00:00|33.46|33.29|33.47|33.3|33.52|33.35|33.4|33.23|133
1736543100000|2025-01-10 21:05:00|33.48|33.31|33.44|33.27|33.49|33.32|33.38|33.21|77
1736543400000|2025-01-10 21:10:00|33.43|33.26|33.44|33.27|33.46|33.29|33.39|33.22|89
1736543700000|2025-01-10 21:15:00|33.43|33.26|33.4|33.23|33.48|33.31|33.4|33.23|96
1736544000000|2025-01-10 21:20:00|33.41|33.24|33.48|33.31|33.51|33.34|33.41|33.24|47
1736544300000|2025-01-10 21:25:00|33.49|33.32|33.53|33.36|33.53|33.36|33.47|33.3|20
1736544600000|2025-01-10 21:30:00|33.54|33.37|33.52|33.35|33.57|33.4|33.48|33.31|90
1736544900000|2025-01-10 21:35:00|33.53|33.36|33.51|33.34|33.57|33.4|33.48|33.31|76
1736545200000|2025-01-10 21:40:00|33.52|33.35|33.55|33.38|33.58|33.41|33.48|33.31|54
1736545500000|2025-01-10 21:45:00|33.56|33.39|33.53|33.36|33.58|33.41|33.5|33.33|65
1736545800000|2025-01-10 21:50:00|33.52|33.35|33.44|33.27|33.52|33.35|33.44|33.27|41
1736546100000|2025-01-10 21:55:00|33.43|33.26|33.38|33.21|33.44|33.27|33.37|33.2|52
1736582400000|2025-01-11 08:00:00|33.34|33.17|33.3|33.13|33.34|33.17|33.29|33.12|15
1736582700000|2025-01-11 08:05:00|33.29|33.12|33.35|33.18|33.37|33.2|33.29|33.12|47
1736583000000|2025-01-11 08:10:00|33.34|33.17|33.4|33.23|33.4|33.23|33.33|33.16|50
1736583300000|2025-01-11 08:15:00|33.41|33.24|33.38|33.21|33.43|33.26|33.35|33.18|70
1736583600000|2025-01-11 08:20:00|33.39|33.22|33.36|33.19|33.41|33.24|33.36|33.19|74
1736583900000|2025-01-11 08:25:00|33.35|33.18|33.4|33.23|33.42|33.25|33.33|33.16|68
1736584200000|2025-01-11 08:30:00|33.39|33.22|33.34|33.17|33.4|33.23|33.33|33.16|98
1736584500000|2025-01-11 08:35:00|33.33|33.16|33.29|33.12|33.33|33.16|33.28|33.11|74
1736584800000|2025-01-11 08:40:00|33.28|33.11|33.3|33.13|33.32|33.15|33.28|33.11|66
1736585100000|2025-01-11 08:45:00|33.29|33.12|33.28|33.11|33.31|33.14|33.27|33.1|26
1736585400000|2025-01-11 08:50:00|33.27|33.1|33.21|33.04|33.27|33.1|33.18|33.01|129
1736585700000|2025-01-11 08:55:00|33.22|33.05|33.27|33.1|33.29|33.12|33.21|33.04|98
1736586000000|2025-01-11 09:00:00|33.29|33.12|33.32|33.15|33.33|33.16|33.27|33.1|164
1736586300000|2025-01-11 09:05:00|33.33|33.16|33.33|33.16|33.37|33.2|33.31|33.14|105
1736586600000|2025-01-11 09:10:00|33.34|33.17|33.37|33.2|33.38|33.21|33.33|33.16|97
1736586900000|2025-01-11 09:15:00|33.38|33.21|33.32|33.15|33.38|33.21|33.3|33.13|101
1736587200000|2025-01-11 09:20:00|33.33|33.16|33.43|33.26|33.43|33.26|33.3|33.13|156
1736587500000|2025-01-11 09:25:00|33.42|33.25|33.43|33.26|33.44|33.27|33.4|33.23|76
1736587800000|2025-01-11 09:30:00|33.44|33.27|33.45|33.28|33.52|33.35|33.42|33.25|114
1736588100000|2025-01-11 09:35:00|33.42|33.25|33.5|33.33|33.51|33.34|33.42|33.25|55
1736588400000|2025-01-11 09:40:00|33.49|33.32|33.51|33.34|33.51|33.34|33.46|33.29|76
1736588700000|2025-01-11 09:45:00|33.49|33.32|33.45|33.28|33.5|33.33|33.41|33.24|115
1736589000000|2025-01-11 09:50:00|33.44|33.27|33.4|33.23|33.46|33.29|33.39|33.22|52
1736589300000|2025-01-11 09:55:00|33.41|33.24|33.54|33.37|33.54|33.37|33.39|33.22|101
1736589600000|2025-01-11 10:00:00|33.55|33.38|33.54|33.37|33.59|33.42|33.51|33.34|77
1736589900000|2025-01-11 10:05:00|33.52|33.35|33.52|33.35|33.54|33.37|33.48|33.31|130
1736590200000|2025-01-11 10:10:00|33.51|33.34|33.57|33.4|33.58|33.41|33.51|33.34|97
1736590500000|2025-01-11 10:15:00|33.56|33.39|33.53|33.36|33.64|33.47|33.51|33.34|115
1736590800000|2025-01-11 10:20:00|33.54|33.37|33.55|33.38|33.58|33.41|33.53|33.36|76
1736591100000|2025-01-11 10:25:00|33.54|33.37|33.58|33.41|33.59|33.42|33.52|33.35|90
1736591400000|2025-01-11 10:30:00|33.57|33.4|33.55|33.38|33.6|33.43|33.49|33.32|117
1736591700000|2025-01-11 10:35:00|33.56|33.39|33.54|33.37|33.61|33.44|33.53|33.36|68
1736592000000|2025-01-11 10:40:00|33.53|33.36|33.58|33.41|33.58|33.41|33.52|33.35|70
1736592300000|2025-01-11 10:45:00|33.57|33.4|33.78|33.61|33.81|33.64|33.57|33.4|154
1736592600000|2025-01-11 10:50:00|33.79|33.62|33.76|33.59|33.82|33.65|33.74|33.57|132
1736592900000|2025-01-11 10:55:00|33.77|33.6|33.76|33.59|33.78|33.61|33.73|33.56|58
1736593200000|2025-01-11 11:00:00|33.78|33.61|33.88|33.71|33.89|33.72|33.69|33.52|133
1736593500000|2025-01-11 11:05:00|33.87|33.7|33.89|33.72|33.96|33.79|33.83|33.66|152
1736593800000|2025-01-11 11:10:00|33.9|33.73|33.82|33.65|33.92|33.75|33.8|33.63|136
1736594100000|2025-01-11 11:15:00|33.83|33.66|33.92|33.75|33.95|33.78|33.83|33.66|154
1736594400000|2025-01-11 11:20:00|33.91|33.74|33.95|33.78|33.97|33.8|33.9|33.73|98
1736594700000|2025-01-11 11:25:00|33.96|33.79|33.95|33.78|34.02|33.85|33.91|33.74|94
1736595000000|2025-01-11 11:30:00|33.96|33.79|33.9|33.73|33.98|33.81|33.89|33.72|162
1736595300000|2025-01-11 11:35:00|33.89|33.72|34|33.83|34.08|33.91|33.89|33.72|187
1736595600000|2025-01-11 11:40:00|33.99|33.82|34.07|33.9|34.07|33.9|33.98|33.81|129
1736595900000|2025-01-11 11:45:00|34.08|33.91|33.96|33.79|34.09|33.92|33.96|33.79|113
1736596200000|2025-01-11 11:50:00|33.95|33.78|33.92|33.75|33.96|33.79|33.88|33.71|126
1736596500000|2025-01-11 11:55:00|33.91|33.74|33.92|33.75|33.95|33.78|33.88|33.71|114
1736596800000|2025-01-11 12:00:00|33.93|33.76|33.89|33.72|33.95|33.78|33.88|33.71|78
1736597100000|2025-01-11 12:05:00|33.88|33.71|33.88|33.71|33.89|33.72|33.82|33.65|123
1736597400000|2025-01-11 12:10:00|33.86|33.69|33.88|33.71|33.92|33.75|33.85|33.68|115
1736597700000|2025-01-11 12:15:00|33.87|33.7|33.93|33.76|33.99|33.82|33.87|33.7|129
1736598000000|2025-01-11 12:20:00|33.94|33.77|33.97|33.8|33.97|33.8|33.88|33.71|140
1736598300000|2025-01-11 12:25:00|33.96|33.79|33.9|33.73|33.98|33.81|33.89|33.72|124
1736598600000|2025-01-11 12:30:00|33.89|33.72|33.85|33.68|33.91|33.74|33.84|33.67|105
1736598900000|2025-01-11 12:35:00|33.86|33.69|33.88|33.71|33.9|33.73|33.85|33.68|145
1736599200000|2025-01-11 12:40:00|33.87|33.7|33.92|33.75|33.92|33.75|33.85|33.68|66
1736599500000|2025-01-11 12:45:00|33.93|33.76|33.89|33.72|33.96|33.79|33.88|33.71|133
1736599800000|2025-01-11 12:50:00|33.9|33.73|33.86|33.69|33.9|33.73|33.84|33.67|69
1736600100000|2025-01-11 12:55:00|33.87|33.7|33.83|33.66|33.88|33.71|33.82|33.65|139
1736600400000|2025-01-11 13:00:00|33.84|33.67|33.86|33.69|33.88|33.71|33.83|33.66|119
1736600700000|2025-01-11 13:05:00|33.85|33.68|33.73|33.56|33.85|33.68|33.72|33.55|97
1736601000000|2025-01-11 13:10:00|33.74|33.57|33.77|33.6|33.77|33.6|33.73|33.56|100
1736601300000|2025-01-11 13:15:00|33.78|33.61|33.71|33.54|33.79|33.62|33.65|33.48|128
1736601600000|2025-01-11 13:20:00|33.7|33.53|33.7|33.53|33.71|33.54|33.66|33.49|105
1736601900000|2025-01-11 13:25:00|33.71|33.54|33.7|33.53|33.73|33.56|33.69|33.52|142
1736602200000|2025-01-11 13:30:00|33.69|33.52|33.67|33.5|33.73|33.56|33.62|33.45|111
1736602500000|2025-01-11 13:35:00|33.66|33.49|33.62|33.45|33.68|33.51|33.59|33.42|120
1736602800000|2025-01-11 13:40:00|33.61|33.44|33.61|33.44|33.63|33.46|33.55|33.38|127
1736603100000|2025-01-11 13:45:00|33.63|33.46|33.67|33.5|33.69|33.52|33.62|33.45|173
1736603400000|2025-01-11 13:50:00|33.68|33.51|33.7|33.53|33.71|33.54|33.66|33.49|149
1736603700000|2025-01-11 13:55:00|33.69|33.52|33.67|33.5|33.71|33.54|33.66|33.49|103
1736604000000|2025-01-11 14:00:00|33.68|33.51|33.69|33.52|33.71|33.54|33.67|33.5|125
1736604300000|2025-01-11 14:05:00|33.68|33.51|33.73|33.56|33.76|33.59|33.68|33.51|103
1736604600000|2025-01-11 14:10:00|33.72|33.55|33.66|33.49|33.72|33.55|33.65|33.48|126
1736604900000|2025-01-11 14:15:00|33.67|33.5|33.58|33.41|33.68|33.51|33.53|33.36|75
1736605200000|2025-01-11 14:20:00|33.59|33.42|33.61|33.44|33.64|33.47|33.57|33.4|91
1736605500000|2025-01-11 14:25:00|33.6|33.43|33.65|33.48|33.68|33.51|33.58|33.41|121
1736605800000|2025-01-11 14:30:00|33.66|33.49|33.72|33.55|33.74|33.57|33.65|33.48|82
1736606100000|2025-01-11 14:35:00|33.73|33.56|33.76|33.59|33.82|33.65|33.7|33.53|94
1736606400000|2025-01-11 14:40:00|33.75|33.58|33.78|33.61|33.82|33.65|33.75|33.58|64
1736606700000|2025-01-11 14:45:00|33.79|33.62|33.73|33.56|33.8|33.63|33.73|33.56|59
1736607000000|2025-01-11 14:50:00|33.72|33.55|33.76|33.59|33.77|33.6|33.7|33.53|66
1736607300000|2025-01-11 14:55:00|33.77|33.6|33.83|33.66|33.87|33.7|33.76|33.59|83
1736607600000|2025-01-11 15:00:00|33.82|33.65|33.85|33.68|33.86|33.69|33.77|33.6|82
1736607900000|2025-01-11 15:05:00|33.86|33.69|33.8|33.63|33.86|33.69|33.77|33.6|58
1736608200000|2025-01-11 15:10:00|33.81|33.64|33.73|33.56|33.81|33.64|33.72|33.55|36
1736608500000|2025-01-11 15:15:00|33.72|33.55|33.64|33.47|33.75|33.58|33.63|33.46|72
1736608800000|2025-01-11 15:20:00|33.65|33.48|33.68|33.51|33.71|33.54|33.62|33.45|88
1736609100000|2025-01-11 15:25:00|33.67|33.5|33.67|33.5|33.71|33.54|33.66|33.49|75
1736609400000|2025-01-11 15:30:00|33.66|33.49|33.66|33.49|33.71|33.54|33.65|33.48|57
1736609700000|2025-01-11 15:35:00|33.65|33.48|33.66|33.49|33.67|33.5|33.62|33.45|59
1736610000000|2025-01-11 15:40:00|33.67|33.5|33.67|33.5|33.69|33.52|33.66|33.49|77
1736610300000|2025-01-11 15:45:00|33.66|33.49|33.6|33.43|33.68|33.51|33.6|33.43|49
1736610600000|2025-01-11 15:50:00|33.59|33.42|33.62|33.45|33.63|33.46|33.56|33.39|43
1736610900000|2025-01-11 15:55:00|33.63|33.46|33.62|33.45|33.63|33.46|33.6|33.43|8
1736611200000|2025-01-11 16:00:00|33.63|33.46|33.63|33.46|33.69|33.52|33.56|33.39|62
1736611500000|2025-01-11 16:05:00|33.62|33.45|33.45|33.28|33.63|33.46|33.43|33.26|65
1736611800000|2025-01-11 16:10:00|33.44|33.27|33.5|33.33|33.53|33.36|33.44|33.27|57
1736612100000|2025-01-11 16:15:00|33.51|33.34|33.52|33.35|33.59|33.42|33.5|33.33|64
1736612400000|2025-01-11 16:20:00|33.53|33.36|33.5|33.33|33.53|33.36|33.49|33.32|38
1736612700000|2025-01-11 16:25:00|33.51|33.34|33.56|33.39|33.57|33.4|33.48|33.31|34
1736613000000|2025-01-11 16:30:00|33.57|33.4|33.62|33.45|33.62|33.45|33.56|33.39|32
1736613300000|2025-01-11 16:35:00|33.63|33.46|33.68|33.51|33.71|33.54|33.59|33.42|51
1736613600000|2025-01-11 16:40:00|33.69|33.52|33.79|33.62|33.8|33.63|33.69|33.52|53
1736613900000|2025-01-11 16:45:00|33.77|33.6|33.77|33.6|33.84|33.67|33.74|33.57|139
1736614200000|2025-01-11 16:50:00|33.76|33.59|33.74|33.57|33.79|33.62|33.71|33.54|125
1736614500000|2025-01-11 16:55:00|33.75|33.58|33.76|33.59|33.8|33.63|33.74|33.57|114
1736614800000|2025-01-11 17:00:00|33.77|33.6|33.71|33.54|33.78|33.61|33.67|33.5|89
1736615100000|2025-01-11 17:05:00|33.7|33.53|33.68|33.51|33.7|33.53|33.62|33.45|83
1736615400000|2025-01-11 17:10:00|33.69|33.52|33.59|33.42|33.69|33.52|33.54|33.37|75
1736615700000|2025-01-11 17:15:00|33.58|33.41|33.59|33.42|33.6|33.43|33.53|33.36|95
1736616000000|2025-01-11 17:20:00|33.6|33.43|33.65|33.48|33.67|33.5|33.57|33.4|131
1736616300000|2025-01-11 17:25:00|33.64|33.47|33.56|33.39|33.64|33.47|33.55|33.38|65
1736616600000|2025-01-11 17:30:00|33.55|33.38|33.62|33.45|33.67|33.5|33.53|33.36|144
1736616900000|2025-01-11 17:35:00|33.63|33.46|33.64|33.47|33.68|33.51|33.62|33.45|131
1736617200000|2025-01-11 17:40:00|33.65|33.48|33.62|33.45|33.66|33.49|33.62|33.45|82
1736617500000|2025-01-11 17:45:00|33.61|33.44|33.62|33.45|33.65|33.48|33.55|33.38|168
1736617800000|2025-01-11 17:50:00|33.61|33.44|33.6|33.43|33.62|33.45|33.58|33.41|74
1736618100000|2025-01-11 17:55:00|33.59|33.42|33.66|33.49|33.66|33.49|33.58|33.41|80
1736618400000|2025-01-11 18:00:00|33.65|33.48|33.65|33.48|33.71|33.54|33.63|33.46|133
1736618700000|2025-01-11 18:05:00|33.66|33.49|33.65|33.48|33.66|33.49|33.59|33.42|98
1736619000000|2025-01-11 18:10:00|33.66|33.49|33.72|33.55|33.73|33.56|33.65|33.48|40
1736619300000|2025-01-11 18:15:00|33.73|33.56|33.72|33.55|33.75|33.58|33.71|33.54|82
1736619600000|2025-01-11 18:20:00|33.73|33.56|33.72|33.55|33.73|33.56|33.67|33.5|71
1736619900000|2025-01-11 18:25:00|33.73|33.56|33.75|33.58|33.76|33.59|33.71|33.54|35
1736620200000|2025-01-11 18:30:00|33.74|33.57|33.74|33.57|33.76|33.59|33.72|33.55|34
1736620500000|2025-01-11 18:35:00|33.75|33.58|33.65|33.48|33.77|33.6|33.62|33.45|78
1736620800000|2025-01-11 18:40:00|33.64|33.47|33.66|33.49|33.67|33.5|33.61|33.44|98
1736621100000|2025-01-11 18:45:00|33.67|33.5|33.63|33.46|33.7|33.53|33.62|33.45|87
1736621400000|2025-01-11 18:50:00|33.64|33.47|33.71|33.54|33.72|33.55|33.63|33.46|74
1736621700000|2025-01-11 18:55:00|33.7|33.53|33.77|33.6|33.79|33.62|33.7|33.53|53
1736622000000|2025-01-11 19:00:00|33.76|33.59|33.79|33.62|33.81|33.64|33.73|33.56|74
1736622300000|2025-01-11 19:05:00|33.8|33.63|33.72|33.55|33.81|33.64|33.71|33.54|56
1736622600000|2025-01-11 19:10:00|33.73|33.56|33.76|33.59|33.77|33.6|33.72|33.55|80
1736622900000|2025-01-11 19:15:00|33.77|33.6|33.85|33.68|33.85|33.68|33.76|33.59|74
1736623200000|2025-01-11 19:20:00|33.86|33.69|33.89|33.72|33.98|33.81|33.86|33.69|87
1736623500000|2025-01-11 19:25:00|33.9|33.73|33.87|33.7|33.92|33.75|33.86|33.69|88
1736623800000|2025-01-11 19:30:00|33.86|33.69|33.79|33.62|33.89|33.72|33.76|33.59|65
1736624100000|2025-01-11 19:35:00|33.8|33.63|33.81|33.64|33.83|33.66|33.76|33.59|70
1736624400000|2025-01-11 19:40:00|33.8|33.63|33.83|33.66|33.85|33.68|33.79|33.62|72
1736624700000|2025-01-11 19:45:00|33.84|33.67|33.77|33.6|33.88|33.71|33.77|33.6|78
1736625000000|2025-01-11 19:50:00|33.78|33.61|33.86|33.69|33.86|33.69|33.76|33.59|59
1736625300000|2025-01-11 19:55:00|33.87|33.7|33.97|33.8|33.99|33.82|33.87|33.7|80
1736625600000|2025-01-11 20:00:00|33.98|33.81|33.97|33.8|34.01|33.84|33.9|33.73|113
1736625900000|2025-01-11 20:05:00|33.96|33.79|34.01|33.84|34.02|33.85|33.95|33.78|94
1736626200000|2025-01-11 20:10:00|34|33.83|33.93|33.76|34|33.83|33.93|33.76|34
1736626500000|2025-01-11 20:15:00|33.91|33.74|34.02|33.85|34.03|33.86|33.9|33.73|90
1736626800000|2025-01-11 20:20:00|34.01|33.84|34.02|33.85|34.07|33.9|33.98|33.81|71
1736627100000|2025-01-11 20:25:00|34.03|33.86|34.12|33.95|34.16|33.99|34|33.83|105
1736627400000|2025-01-11 20:30:00|34.14|33.97|34.03|33.86|34.15|33.98|34.02|33.85|87
1736627700000|2025-01-11 20:35:00|34.04|33.87|34.13|33.96|34.14|33.97|34.01|33.84|86
1736628000000|2025-01-11 20:40:00|34.12|33.95|34.23|34.06|34.33|34.16|34.11|33.94|99
1736628300000|2025-01-11 20:45:00|34.24|34.07|34.36|34.19|34.37|34.2|34.18|34.01|101
1736628600000|2025-01-11 20:50:00|34.37|34.2|34.45|34.28|34.48|34.31|34.34|34.17|92
1736628900000|2025-01-11 20:55:00|34.44|34.27|34.47|34.3|34.5|34.33|34.41|34.24|102
1736629200000|2025-01-11 21:00:00|34.48|34.31|34.57|34.4|34.58|34.41|34.44|34.27|173
1736629500000|2025-01-11 21:05:00|34.56|34.39|34.65|34.48|34.67|34.5|34.52|34.35|171
1736629800000|2025-01-11 21:10:00|34.68|34.51|34.59|34.42|34.71|34.54|34.58|34.41|107
1736630100000|2025-01-11 21:15:00|34.6|34.43|34.73|34.56|34.75|34.58|34.6|34.43|101
1736630400000|2025-01-11 21:20:00|34.74|34.57|34.87|34.7|34.88|34.71|34.72|34.55|73
1736630700000|2025-01-11 21:25:00|34.86|34.69|34.69|34.52|34.87|34.7|34.66|34.49|114
1736631000000|2025-01-11 21:30:00|34.7|34.53|34.62|34.45|34.71|34.54|34.55|34.38|155
1736631300000|2025-01-11 21:35:00|34.63|34.46|34.68|34.51|34.69|34.52|34.61|34.44|108
1736631600000|2025-01-11 21:40:00|34.69|34.52|34.73|34.56|34.77|34.6|34.65|34.48|138
1736631900000|2025-01-11 21:45:00|34.72|34.55|34.86|34.69|34.88|34.71|34.68|34.51|148
1736632200000|2025-01-11 21:50:00|34.87|34.7|34.89|34.72|34.93|34.76|34.82|34.65|143
1736632500000|2025-01-11 21:55:00|34.9|34.73|34.92|34.75|34.93|34.76|34.83|34.66|90
1736632800000|2025-01-11 22:00:00|34.93|34.76|34.85|34.68|34.95|34.78|34.79|34.62|93
1736633100000|2025-01-11 22:05:00|34.84|34.67|34.8|34.63|34.86|34.69|34.77|34.6|71
1736633400000|2025-01-11 22:10:00|34.79|34.62|34.75|34.58|34.79|34.62|34.68|34.51|66
1736633700000|2025-01-11 22:15:00|34.76|34.59|34.6|34.43|34.76|34.59|34.58|34.41|67
1736634000000|2025-01-11 22:20:00|34.59|34.42|34.61|34.44|34.65|34.48|34.58|34.41|41
1736634300000|2025-01-11 22:25:00|34.6|34.43|34.52|34.35|34.6|34.43|34.49|34.32|57
1736634600000|2025-01-11 22:30:00|34.51|34.34|34.44|34.27|34.52|34.35|34.31|34.14|98
1736634900000|2025-01-11 22:35:00|34.45|34.28|34.5|34.33|34.51|34.34|34.45|34.28|49
1736635200000|2025-01-11 22:40:00|34.49|34.32|34.42|34.25|34.5|34.33|34.41|34.24|63
1736635500000|2025-01-11 22:45:00|34.41|34.24|34.38|34.21|34.5|34.33|34.38|34.21|48
1736635800000|2025-01-11 22:50:00|34.39|34.22|34.21|34.04|34.39|34.22|34.2|34.03|73
1736636100000|2025-01-11 22:55:00|34.22|34.05|34.25|34.08|34.33|34.16|34.22|34.05|80
1736636400000|2025-01-11 23:00:00|34.26|34.09|34.29|34.12|34.36|34.19|34.22|34.05|165
1736636700000|2025-01-11 23:05:00|34.3|34.13|34.3|34.13|34.31|34.14|34.23|34.06|160
1736637000000|2025-01-11 23:10:00|34.29|34.12|34.28|34.11|34.33|34.16|34.27|34.1|66
1736637300000|2025-01-11 23:15:00|34.29|34.12|34.31|34.14|34.32|34.15|34.22|34.05|65
1736637600000|2025-01-11 23:20:00|34.29|34.12|34.37|34.2|34.4|34.23|34.27|34.1|52
1736637900000|2025-01-11 23:25:00|34.36|34.19|34.4|34.23|34.42|34.25|34.35|34.18|67
1736638200000|2025-01-11 23:30:00|34.39|34.22|34.38|34.21|34.42|34.25|34.35|34.18|86
1736638500000|2025-01-11 23:35:00|34.39|34.22|34.41|34.24|34.43|34.26|34.38|34.21|50
1736638800000|2025-01-11 23:40:00|34.42|34.25|34.35|34.18|34.42|34.25|34.34|34.17|62
1736639100000|2025-01-11 23:45:00|34.36|34.19|34.31|34.14|34.36|34.19|34.25|34.08|86
1736639400000|2025-01-11 23:50:00|34.32|34.15|34.27|34.1|34.36|34.19|34.27|34.1|60
1736639700000|2025-01-11 23:55:00|34.26|34.09|34.24|34.07|34.27|34.1|34.2|34.03|35
1736640000000|2025-01-12 00:00:00|34.25|34.08|34.18|34.01|34.27|34.1|34.16|33.99|103
1736640300000|2025-01-12 00:05:00|34.17|34|34.12|33.95|34.21|34.04|34.11|33.94|85
1736640600000|2025-01-12 00:10:00|34.1|33.93|34.12|33.95|34.13|33.96|34.07|33.9|63
1736640900000|2025-01-12 00:15:00|34.13|33.96|34.06|33.89|34.14|33.97|34.06|33.89|86
1736641200000|2025-01-12 00:20:00|34.07|33.9|34.03|33.86|34.13|33.96|34.02|33.85|121
1736641500000|2025-01-12 00:25:00|34.04|33.87|34.05|33.88|34.07|33.9|34|33.83|100
1736641800000|2025-01-12 00:30:00|34.04|33.87|34.04|33.87|34.09|33.92|34|33.83|153
1736642100000|2025-01-12 00:35:00|34.03|33.86|34.12|33.95|34.12|33.95|34.01|33.84|116
1736642400000|2025-01-12 00:40:00|34.13|33.96|34.12|33.95|34.15|33.98|34.09|33.92|91
1736642700000|2025-01-12 00:45:00|34.11|33.94|34.05|33.88|34.12|33.95|34.02|33.85|132
1736643000000|2025-01-12 00:50:00|34.04|33.87|34.07|33.9|34.08|33.91|34.02|33.85|99
1736643300000|2025-01-12 00:55:00|34.06|33.89|34|33.83|34.07|33.9|33.97|33.8|72
1736643600000|2025-01-12 01:00:00|34.02|33.85|33.93|33.76|34.02|33.85|33.9|33.73|137
1736643900000|2025-01-12 01:05:00|33.94|33.77|33.96|33.79|34.01|33.84|33.9|33.73|133
1736644200000|2025-01-12 01:10:00|33.95|33.78|33.96|33.79|33.99|33.82|33.92|33.75|102
1736644500000|2025-01-12 01:15:00|33.97|33.8|33.93|33.76|33.99|33.82|33.93|33.76|103
1736644800000|2025-01-12 01:20:00|33.94|33.77|33.93|33.76|33.95|33.78|33.9|33.73|121
1736645100000|2025-01-12 01:25:00|33.94|33.77|33.92|33.75|33.94|33.77|33.9|33.73|69
1736645400000|2025-01-12 01:30:00|33.93|33.76|34.03|33.86|34.05|33.88|33.92|33.75|73
1736645700000|2025-01-12 01:35:00|34.02|33.85|34.08|33.91|34.13|33.96|34.01|33.84|80
1736646000000|2025-01-12 01:40:00|34.07|33.9|34.12|33.95|34.13|33.96|34.05|33.88|59
1736646300000|2025-01-12 01:45:00|34.13|33.96|34.13|33.96|34.17|34|34.1|33.93|91
1736646600000|2025-01-12 01:50:00|34.12|33.95|34.19|34.02|34.2|34.03|34.11|33.94|58
1736646900000|2025-01-12 01:55:00|34.2|34.03|34.22|34.05|34.23|34.06|34.17|34|57
1736647200000|2025-01-12 02:00:00|34.23|34.06|34.18|34.01|34.24|34.07|34.17|34|64
1736647500000|2025-01-12 02:05:00|34.17|34|34.08|33.91|34.17|34|34.07|33.9|80
1736647800000|2025-01-12 02:10:00|34.07|33.9|34.14|33.97|34.15|33.98|34.07|33.9|56
1736648100000|2025-01-12 02:15:00|34.13|33.96|34.1|33.93|34.14|33.97|34.07|33.9|80
1736648400000|2025-01-12 02:20:00|34.11|33.94|34.06|33.89|34.11|33.94|34.04|33.87|36
1736648700000|2025-01-12 02:25:00|34.07|33.9|34.07|33.9|34.09|33.92|34.06|33.89|95
1736649000000|2025-01-12 02:30:00|34.08|33.91|34.16|33.99|34.19|34.02|34.05|33.88|69
1736649300000|2025-01-12 02:35:00|34.17|34|34.14|33.97|34.19|34.02|34.12|33.95|79
1736649600000|2025-01-12 02:40:00|34.15|33.98|34.09|33.92|34.15|33.98|34.08|33.91|74
1736649900000|2025-01-12 02:45:00|34.08|33.91|34.09|33.92|34.12|33.95|34.07|33.9|67
1736650200000|2025-01-12 02:50:00|34.08|33.91|34.15|33.98|34.16|33.99|34.08|33.91|56
1736650500000|2025-01-12 02:55:00|34.16|33.99|34.2|34.03|34.21|34.04|34.16|33.99|27
1736650800000|2025-01-12 03:00:00|34.21|34.04|34.2|34.03|34.24|34.07|34.17|34|54
1736651100000|2025-01-12 03:05:00|34.19|34.02|34.13|33.96|34.21|34.04|34.09|33.92|70
1736651400000|2025-01-12 03:10:00|34.12|33.95|34.11|33.94|34.15|33.98|34.1|33.93|32
1736651700000|2025-01-12 03:15:00|34.1|33.93|34.06|33.89|34.12|33.95|34.05|33.88|67
1736652000000|2025-01-12 03:20:00|34.05|33.88|34.05|33.88|34.07|33.9|33.99|33.82|63
1736652300000|2025-01-12 03:25:00|34.06|33.89|34.03|33.86|34.06|33.89|33.99|33.82|72
1736652600000|2025-01-12 03:30:00|34.04|33.87|34.09|33.92|34.11|33.94|33.99|33.82|84
1736652900000|2025-01-12 03:35:00|34.1|33.93|34.11|33.94|34.11|33.94|34.06|33.89|55
1736653200000|2025-01-12 03:40:00|34.1|33.93|34.11|33.94|34.15|33.98|34.1|33.93|64
1736653500000|2025-01-12 03:45:00|34.12|33.95|34.11|33.94|34.13|33.96|34.07|33.9|48
1736653800000|2025-01-12 03:50:00|34.1|33.93|34.16|33.99|34.2|34.03|34.08|33.91|49
1736654100000|2025-01-12 03:55:00|34.17|34|34.22|34.05|34.22|34.05|34.16|33.99|47
1736654400000|2025-01-12 04:00:00|34.21|34.04|34.2|34.03|34.25|34.08|34.18|34.01|86
1736654700000|2025-01-12 04:05:00|34.21|34.04|34.22|34.05|34.23|34.06|34.19|34.02|40
1736655000000|2025-01-12 04:10:00|34.23|34.06|34.2|34.03|34.23|34.06|34.19|34.02|32
1736655300000|2025-01-12 04:15:00|34.19|34.02|34.29|34.12|34.3|34.13|34.19|34.02|50
1736655600000|2025-01-12 04:20:00|34.28|34.11|34.34|34.17|34.34|34.17|34.24|34.07|38
1736655900000|2025-01-12 04:25:00|34.35|34.18|34.36|34.19|34.4|34.23|34.35|34.18|54
1736656200000|2025-01-12 04:30:00|34.37|34.2|34.37|34.2|34.43|34.26|34.37|34.2|47
1736656500000|2025-01-12 04:35:00|34.38|34.21|34.43|34.26|34.5|34.33|34.38|34.21|77
1736656800000|2025-01-12 04:40:00|34.45|34.28|34.44|34.27|34.48|34.31|34.43|34.26|26
1736657100000|2025-01-12 04:45:00|34.45|34.28|34.36|34.19|34.47|34.3|34.35|34.18|78
1736657400000|2025-01-12 04:50:00|34.35|34.18|34.36|34.19|34.37|34.2|34.3|34.13|32
1736657700000|2025-01-12 04:55:00|34.37|34.2|34.36|34.19|34.41|34.24|34.34|34.17|34
1736658000000|2025-01-12 05:00:00|34.35|34.18|34.38|34.21|34.42|34.25|34.34|34.17|59
1736658300000|2025-01-12 05:05:00|34.39|34.22|34.39|34.22|34.42|34.25|34.36|34.19|33
1736658600000|2025-01-12 05:10:00|34.38|34.21|34.39|34.22|34.39|34.22|34.3|34.13|26
1736658900000|2025-01-12 05:15:00|34.4|34.23|34.32|34.15|34.41|34.24|34.32|34.15|39
1736659200000|2025-01-12 05:20:00|34.33|34.16|34.34|34.17|34.37|34.2|34.33|34.16|36
1736659500000|2025-01-12 05:25:00|34.35|34.18|34.38|34.21|34.39|34.22|34.34|34.17|32
1736659800000|2025-01-12 05:30:00|34.39|34.22|34.37|34.2|34.4|34.23|34.34|34.17|80
1736660100000|2025-01-12 05:35:00|34.36|34.19|34.26|34.09|34.39|34.22|34.25|34.08|94
1736660400000|2025-01-12 05:40:00|34.25|34.08|34.29|34.12|34.3|34.13|34.24|34.07|115
1736660700000|2025-01-12 05:45:00|34.28|34.11|34.29|34.12|34.32|34.15|34.27|34.1|77
1736661000000|2025-01-12 05:50:00|34.28|34.11|34.27|34.1|34.34|34.17|34.26|34.09|123
1736661300000|2025-01-12 05:55:00|34.26|34.09|34.27|34.1|34.29|34.12|34.25|34.08|44
1736661600000|2025-01-12 06:00:00|34.28|34.11|34.23|34.06|34.32|34.15|34.22|34.05|68
1736661900000|2025-01-12 06:05:00|34.22|34.05|34.19|34.02|34.25|34.08|34.17|34|60
1736662200000|2025-01-12 06:10:00|34.18|34.01|34.2|34.03|34.21|34.04|34.12|33.95|42
1736662500000|2025-01-12 06:15:00|34.21|34.04|34.16|33.99|34.24|34.07|34.16|33.99|76
1736662800000|2025-01-12 06:20:00|34.17|34|34.15|33.98|34.19|34.02|34.13|33.96|63
1736663100000|2025-01-12 06:25:00|34.14|33.97|34.13|33.96|34.15|33.98|34.09|33.92|93
1736663400000|2025-01-12 06:30:00|34.11|33.94|34.16|33.99|34.17|34|34.1|33.93|71
1736663700000|2025-01-12 06:35:00|34.17|34|34.17|34|34.2|34.03|34.13|33.96|101
1736664000000|2025-01-12 06:40:00|34.18|34.01|34.11|33.94|34.19|34.02|34.09|33.92|82
1736664300000|2025-01-12 06:45:00|34.1|33.93|34.1|33.93|34.13|33.96|34.09|33.92|63
1736664600000|2025-01-12 06:50:00|34.09|33.92|34.14|33.97|34.15|33.98|34.04|33.87|67
1736664900000|2025-01-12 06:55:00|34.15|33.98|34.07|33.9|34.15|33.98|34.06|33.89|61
1736665200000|2025-01-12 07:00:00|34.08|33.91|34.13|33.96|34.15|33.98|34.07|33.9|89
1736665500000|2025-01-12 07:05:00|34.14|33.97|34|33.83|34.14|33.97|33.99|33.82|103
1736665800000|2025-01-12 07:10:00|33.99|33.82|33.96|33.79|33.99|33.82|33.92|33.75|78
1736666100000|2025-01-12 07:15:00|33.97|33.8|34.03|33.86|34.04|33.87|33.97|33.8|66
1736666400000|2025-01-12 07:20:00|34.02|33.85|34.09|33.92|34.12|33.95|34.02|33.85|82
1736666700000|2025-01-12 07:25:00|34.1|33.93|34.1|33.93|34.12|33.95|34.08|33.91|88
1736667000000|2025-01-12 07:30:00|34.09|33.92|34.16|33.99|34.2|34.03|34.09|33.92|82
1736667300000|2025-01-12 07:35:00|34.15|33.98|34.15|33.98|34.19|34.02|34.14|33.97|79
1736667600000|2025-01-12 07:40:00|34.16|33.99|34.16|33.99|34.2|34.03|34.15|33.98|83
1736667900000|2025-01-12 07:45:00|34.15|33.98|34.2|34.03|34.2|34.03|34.15|33.98|58
1736668200000|2025-01-12 07:50:00|34.21|34.04|34.14|33.97|34.22|34.05|34.14|33.97|76
1736668500000|2025-01-12 07:55:00|34.15|33.98|34.14|33.97|34.15|33.98|34.12|33.95|22
1736668800000|2025-01-12 08:00:00|34.15|33.98|34.14|33.97|34.15|33.98|34.1|33.93|96
1736669100000|2025-01-12 08:05:00|34.13|33.96|34.18|34.01|34.19|34.02|34.12|33.95|109
1736669400000|2025-01-12 08:10:00|34.17|34|34.13|33.96|34.18|34.01|34.12|33.95|109
1736669700000|2025-01-12 08:15:00|34.12|33.95|34.07|33.9|34.13|33.96|34.07|33.9|116
1736670000000|2025-01-12 08:20:00|34.08|33.91|34.03|33.86|34.09|33.92|34.02|33.85|75
1736670300000|2025-01-12 08:25:00|34.04|33.87|34.02|33.85|34.04|33.87|34|33.83|77
1736670600000|2025-01-12 08:30:00|34.01|33.84|33.95|33.78|34.03|33.86|33.92|33.75|105
1736670900000|2025-01-12 08:35:00|33.96|33.79|33.81|33.64|33.97|33.8|33.81|33.64|132
1736671200000|2025-01-12 08:40:00|33.82|33.65|33.89|33.72|33.91|33.74|33.8|33.63|77
1736671500000|2025-01-12 08:45:00|33.9|33.73|33.8|33.63|33.9|33.73|33.77|33.6|120
1736671800000|2025-01-12 08:50:00|33.79|33.62|33.75|33.58|33.85|33.68|33.73|33.56|109
1736672100000|2025-01-12 08:55:00|33.74|33.57|33.81|33.64|33.81|33.64|33.74|33.57|79
1736672400000|2025-01-12 09:00:00|33.8|33.63|33.84|33.67|33.86|33.69|33.79|33.62|163
1736672700000|2025-01-12 09:05:00|33.83|33.66|33.86|33.69|33.89|33.72|33.78|33.61|168
1736673000000|2025-01-12 09:10:00|33.85|33.68|33.87|33.7|33.88|33.71|33.84|33.67|83
1736673300000|2025-01-12 09:15:00|33.86|33.69|33.86|33.69|33.87|33.7|33.8|33.63|103
1736673600000|2025-01-12 09:20:00|33.85|33.68|33.76|33.59|33.87|33.7|33.76|33.59|83
1736673900000|2025-01-12 09:25:00|33.75|33.58|33.72|33.55|33.77|33.6|33.71|33.54|150
1736674200000|2025-01-12 09:30:00|33.71|33.54|33.68|33.51|33.75|33.58|33.64|33.47|126
1736674500000|2025-01-12 09:35:00|33.67|33.5|33.67|33.5|33.67|33.5|33.56|33.39|117
1736674800000|2025-01-12 09:40:00|33.66|33.49|33.61|33.44|33.69|33.52|33.6|33.43|64
1736675100000|2025-01-12 09:45:00|33.62|33.45|33.62|33.45|33.66|33.49|33.59|33.42|102
1736675400000|2025-01-12 09:50:00|33.61|33.44|33.68|33.51|33.7|33.53|33.59|33.42|113
1736675700000|2025-01-12 09:55:00|33.69|33.52|33.69|33.52|33.7|33.53|33.67|33.5|57
1736676000000|2025-01-12 10:00:00|33.7|33.53|33.72|33.55|33.74|33.57|33.68|33.51|135
1736676300000|2025-01-12 10:05:00|33.71|33.54|33.65|33.48|33.72|33.55|33.64|33.47|79
1736676600000|2025-01-12 10:10:00|33.66|33.49|33.73|33.56|33.76|33.59|33.65|33.48|71
1736676900000|2025-01-12 10:15:00|33.74|33.57|33.75|33.58|33.79|33.62|33.72|33.55|79
1736677200000|2025-01-12 10:20:00|33.74|33.57|33.61|33.44|33.76|33.59|33.59|33.42|100
1736677500000|2025-01-12 10:25:00|33.6|33.43|33.65|33.48|33.66|33.49|33.57|33.4|80
1736677800000|2025-01-12 10:30:00|33.64|33.47|33.57|33.4|33.65|33.48|33.55|33.38|91
1736678100000|2025-01-12 10:35:00|33.56|33.39|33.63|33.46|33.63|33.46|33.54|33.37|89
1736678400000|2025-01-12 10:40:00|33.62|33.45|33.68|33.51|33.71|33.54|33.6|33.43|52
1736678700000|2025-01-12 10:45:00|33.67|33.5|33.77|33.6|33.78|33.61|33.67|33.5|86
1736679000000|2025-01-12 10:50:00|33.76|33.59|33.74|33.57|33.76|33.59|33.71|33.54|85
1736679300000|2025-01-12 10:55:00|33.73|33.56|33.7|33.53|33.76|33.59|33.7|33.53|80
1736679600000|2025-01-12 11:00:00|33.71|33.54|33.7|33.53|33.77|33.6|33.67|33.5|111
1736679900000|2025-01-12 11:05:00|33.69|33.52|33.74|33.57|33.78|33.61|33.67|33.5|94
1736680200000|2025-01-12 11:10:00|33.73|33.56|33.77|33.6|33.8|33.63|33.72|33.55|84
1736680500000|2025-01-12 11:15:00|33.78|33.61|33.82|33.65|33.85|33.68|33.75|33.58|122
1736680800000|2025-01-12 11:20:00|33.81|33.64|33.8|33.63|33.84|33.67|33.79|33.62|86
1736681100000|2025-01-12 11:25:00|33.79|33.62|33.81|33.64|33.82|33.65|33.77|33.6|44
1736681400000|2025-01-12 11:30:00|33.82|33.65|33.78|33.61|33.82|33.65|33.76|33.59|65
1736681700000|2025-01-12 11:35:00|33.77|33.6|33.81|33.64|33.82|33.65|33.77|33.6|81
1736682000000|2025-01-12 11:40:00|33.82|33.65|33.88|33.71|33.89|33.72|33.81|33.64|41
1736682300000|2025-01-12 11:45:00|33.87|33.7|33.8|33.63|33.87|33.7|33.79|33.62|110
1736682600000|2025-01-12 11:50:00|33.79|33.62|33.73|33.56|33.84|33.67|33.73|33.56|61
1736682900000|2025-01-12 11:55:00|33.74|33.57|33.74|33.57|33.77|33.6|33.73|33.56|25
1736683200000|2025-01-12 12:00:00|33.73|33.56|33.69|33.52|33.74|33.57|33.68|33.51|59
1736683500000|2025-01-12 12:05:00|33.7|33.53|33.7|33.53|33.72|33.55|33.63|33.46|58
1736683800000|2025-01-12 12:10:00|33.71|33.54|33.82|33.65|33.85|33.68|33.7|33.53|117
1736684100000|2025-01-12 12:15:00|33.81|33.64|33.82|33.65|33.85|33.68|33.79|33.62|155
1736684400000|2025-01-12 12:20:00|33.83|33.66|33.93|33.76|33.95|33.78|33.81|33.64|97
1736684700000|2025-01-12 12:25:00|33.92|33.75|33.85|33.68|34|33.83|33.85|33.68|124
1736685000000|2025-01-12 12:30:00|33.86|33.69|33.83|33.66|33.9|33.73|33.82|33.65|98
1736685300000|2025-01-12 12:35:00|33.84|33.67|33.79|33.62|33.85|33.68|33.77|33.6|123
1736685600000|2025-01-12 12:40:00|33.78|33.61|33.83|33.66|33.88|33.71|33.77|33.6|109
1736685900000|2025-01-12 12:45:00|33.82|33.65|33.86|33.69|33.87|33.7|33.81|33.64|73
1736686200000|2025-01-12 12:50:00|33.85|33.68|33.8|33.63|33.88|33.71|33.8|33.63|105
1736686500000|2025-01-12 12:55:00|33.81|33.64|33.75|33.58|33.81|33.64|33.73|33.56|103
1736686800000|2025-01-12 13:00:00|33.76|33.59|33.71|33.54|33.77|33.6|33.7|33.53|164
1736687100000|2025-01-12 13:05:00|33.72|33.55|33.76|33.59|33.77|33.6|33.69|33.52|137
1736687400000|2025-01-12 13:10:00|33.77|33.6|33.84|33.67|33.84|33.67|33.76|33.59|90
1736687700000|2025-01-12 13:15:00|33.85|33.68|33.89|33.72|33.89|33.72|33.85|33.68|23
1736688000000|2025-01-12 13:20:00|33.88|33.71|33.93|33.76|33.96|33.79|33.88|33.71|101
1736688300000|2025-01-12 13:25:00|33.92|33.75|33.92|33.75|33.94|33.77|33.89|33.72|50
1736688600000|2025-01-12 13:30:00|33.93|33.76|33.87|33.7|33.94|33.77|33.85|33.68|101
1736688900000|2025-01-12 13:35:00|33.86|33.69|33.89|33.72|33.91|33.74|33.83|33.66|107
1736689200000|2025-01-12 13:40:00|33.9|33.73|33.87|33.7|33.92|33.75|33.87|33.7|114
1736689500000|2025-01-12 13:45:00|33.88|33.71|33.96|33.79|33.97|33.8|33.88|33.71|149
1736689800000|2025-01-12 13:50:00|33.97|33.8|33.93|33.76|33.99|33.82|33.92|33.75|144
1736690100000|2025-01-12 13:55:00|33.92|33.75|33.9|33.73|33.95|33.78|33.9|33.73|166
1736690400000|2025-01-12 14:00:00|33.91|33.74|33.9|33.73|33.93|33.76|33.87|33.7|86
1736690700000|2025-01-12 14:05:00|33.91|33.74|34|33.83|34.02|33.85|33.89|33.72|122
1736691000000|2025-01-12 14:10:00|33.99|33.82|33.99|33.82|34.04|33.87|33.96|33.79|141
1736691300000|2025-01-12 14:15:00|33.98|33.81|34.09|33.92|34.11|33.94|33.97|33.8|157
1736691600000|2025-01-12 14:20:00|34.08|33.91|34.02|33.85|34.11|33.94|34.02|33.85|137
1736691900000|2025-01-12 14:25:00|34.03|33.86|33.97|33.8|34.03|33.86|33.97|33.8|100
1736692200000|2025-01-12 14:30:00|33.98|33.81|34.03|33.86|34.04|33.87|33.97|33.8|95
1736692500000|2025-01-12 14:35:00|34.04|33.87|34.06|33.89|34.06|33.89|34.01|33.84|57
1736692800000|2025-01-12 14:40:00|34.07|33.9|33.99|33.82|34.09|33.92|33.98|33.81|68
1736693100000|2025-01-12 14:45:00|33.98|33.81|33.98|33.81|34.03|33.86|33.9|33.73|60
1736693400000|2025-01-12 14:50:00|33.99|33.82|33.96|33.79|34|33.83|33.96|33.79|61
1736693700000|2025-01-12 14:55:00|33.94|33.77|33.96|33.79|33.98|33.81|33.94|33.77|25
1736694000000|2025-01-12 15:00:00|33.97|33.8|33.97|33.8|34.02|33.85|33.95|33.78|40
1736694300000|2025-01-12 15:05:00|33.96|33.79|33.92|33.75|33.97|33.8|33.91|33.74|54
1736694600000|2025-01-12 15:10:00|33.91|33.74|33.93|33.76|33.97|33.8|33.91|33.74|20
1736694900000|2025-01-12 15:15:00|33.95|33.78|34.11|33.94|34.14|33.97|33.9|33.73|75
1736695200000|2025-01-12 15:20:00|34.12|33.95|34.22|34.05|34.36|34.19|34.12|33.95|189
1736695500000|2025-01-12 15:25:00|34.21|34.04|34.26|34.09|34.28|34.11|34.17|34|120
1736695800000|2025-01-12 15:30:00|34.27|34.1|34.14|33.97|34.3|34.13|34.14|33.97|122
1736696100000|2025-01-12 15:35:00|34.13|33.96|34.15|33.98|34.17|34|34.06|33.89|99
1736696400000|2025-01-12 15:40:00|34.16|33.99|34.15|33.98|34.17|34|34.1|33.93|102
1736696700000|2025-01-12 15:45:00|34.14|33.97|34.11|33.94|34.16|33.99|34.1|33.93|74
1736697000000|2025-01-12 15:50:00|34.1|33.93|34.11|33.94|34.14|33.97|34.09|33.92|59
1736697300000|2025-01-12 15:55:00|34.1|33.93|34.16|33.99|34.18|34.01|34.1|33.93|63
1736697600000|2025-01-12 16:00:00|34.17|34|34.15|33.98|34.24|34.07|34.13|33.96|111
1736697900000|2025-01-12 16:05:00|34.16|33.99|34.1|33.93|34.17|34|34.04|33.87|107
1736698200000|2025-01-12 16:10:00|34.09|33.92|34.01|33.84|34.12|33.95|34|33.83|99
1736698500000|2025-01-12 16:15:00|34|33.83|33.92|33.75|34.05|33.88|33.92|33.75|122
1736698800000|2025-01-12 16:20:00|33.93|33.76|33.97|33.8|34|33.83|33.92|33.75|139
1736699100000|2025-01-12 16:25:00|33.98|33.81|34.01|33.84|34.02|33.85|33.96|33.79|80
1736699400000|2025-01-12 16:30:00|34.02|33.85|34.1|33.93|34.1|33.93|34.02|33.85|138
1736699700000|2025-01-12 16:35:00|34.11|33.94|34.12|33.95|34.18|34.01|34.07|33.9|146
1736700000000|2025-01-12 16:40:00|34.11|33.94|34.11|33.94|34.13|33.96|34.08|33.91|73
1736700300000|2025-01-12 16:45:00|34.12|33.95|34.14|33.97|34.14|33.97|34.06|33.89|72
1736700600000|2025-01-12 16:50:00|34.13|33.96|34.11|33.94|34.13|33.96|34.1|33.93|61
1736700900000|2025-01-12 16:55:00|34.12|33.95|34.14|33.97|34.15|33.98|34.12|33.95|41
1736701200000|2025-01-12 17:00:00|34.15|33.98|34.09|33.92|34.17|34|34.09|33.92|92
1736701500000|2025-01-12 17:05:00|34.1|33.93|34.1|33.93|34.13|33.96|34.07|33.9|62
1736701800000|2025-01-12 17:10:00|34.12|33.95|34.19|34.02|34.22|34.05|34.11|33.94|80
1736702100000|2025-01-12 17:15:00|34.2|34.03|34.15|33.98|34.26|34.09|34.14|33.97|74
1736702400000|2025-01-12 17:20:00|34.14|33.97|34.14|33.97|34.18|34.01|34.12|33.95|73
1736702700000|2025-01-12 17:25:00|34.15|33.98|34.11|33.94|34.16|33.99|34.11|33.94|25
1736703000000|2025-01-12 17:30:00|34.12|33.95|34.05|33.88|34.13|33.96|34.02|33.85|67
1736703300000|2025-01-12 17:35:00|34.04|33.87|34.16|33.99|34.17|34|34.04|33.87|72
1736703600000|2025-01-12 17:40:00|34.15|33.98|34.25|34.08|34.25|34.08|34.15|33.98|56
1736703900000|2025-01-12 17:45:00|34.24|34.07|34.2|34.03|34.25|34.08|34.16|33.99|67
1736704200000|2025-01-12 17:50:00|34.21|34.04|34.21|34.04|34.25|34.08|34.21|34.04|47
1736704500000|2025-01-12 17:55:00|34.2|34.03|34.19|34.02|34.24|34.07|34.19|34.02|50
1736704800000|2025-01-12 18:00:00|34.18|34.01|34.19|34.02|34.24|34.07|34.15|33.98|60
1736705100000|2025-01-12 18:05:00|34.2|34.03|34.32|34.15|34.32|34.15|34.2|34.03|85
1736705400000|2025-01-12 18:10:00|34.31|34.14|34.24|34.07|34.32|34.15|34.23|34.06|52
1736705700000|2025-01-12 18:15:00|34.25|34.08|34.23|34.06|34.27|34.1|34.22|34.05|45
1736706000000|2025-01-12 18:20:00|34.22|34.05|34.21|34.04|34.24|34.07|34.2|34.03|47
1736706300000|2025-01-12 18:25:00|34.22|34.05|34.21|34.04|34.22|34.05|34.19|34.02|28
1736706600000|2025-01-12 18:30:00|34.2|34.03|34.15|33.98|34.2|34.03|34.14|33.97|61
1736706900000|2025-01-12 18:35:00|34.14|33.97|34.16|33.99|34.16|33.99|34.09|33.92|63
1736707200000|2025-01-12 18:40:00|34.15|33.98|34.07|33.9|34.15|33.98|34.07|33.9|42
1736707500000|2025-01-12 18:45:00|34.08|33.91|34.09|33.92|34.1|33.93|34.04|33.87|76
1736707800000|2025-01-12 18:50:00|34.08|33.91|34.08|33.91|34.11|33.94|34.07|33.9|49
1736708100000|2025-01-12 18:55:00|34.07|33.9|34.02|33.85|34.1|33.93|33.98|33.81|48
1736708400000|2025-01-12 19:00:00|34.03|33.86|34.06|33.89|34.06|33.89|34|33.83|51
1736708700000|2025-01-12 19:05:00|34.07|33.9|34.05|33.88|34.11|33.94|34.04|33.87|55
1736709000000|2025-01-12 19:10:00|34.06|33.89|33.99|33.82|34.06|33.89|33.98|33.81|62
1736709300000|2025-01-12 19:15:00|33.98|33.81|34.02|33.85|34.03|33.86|33.97|33.8|35
1736709600000|2025-01-12 19:20:00|34.01|33.84|34.02|33.85|34.02|33.85|33.95|33.78|43
1736709900000|2025-01-12 19:25:00|34.03|33.86|34.02|33.85|34.03|33.86|33.98|33.81|26
1736710200000|2025-01-12 19:30:00|34.03|33.86|34.02|33.85|34.06|33.89|34.02|33.85|26
1736710500000|2025-01-12 19:35:00|34.01|33.84|34.07|33.9|34.07|33.9|34.01|33.84|57
1736710800000|2025-01-12 19:40:00|34.06|33.89|34.08|33.91|34.08|33.91|34.03|33.86|45
1736711100000|2025-01-12 19:45:00|34.1|33.93|34.11|33.94|34.15|33.98|34.08|33.91|54
1736711400000|2025-01-12 19:50:00|34.12|33.95|34.06|33.89|34.13|33.96|34.04|33.87|66
1736711700000|2025-01-12 19:55:00|34.04|33.87|34.09|33.92|34.1|33.93|34.04|33.87|34
1736712000000|2025-01-12 20:00:00|34.1|33.93|34.15|33.98|34.15|33.98|34.08|33.91|56
1736712300000|2025-01-12 20:05:00|34.14|33.97|34.16|33.99|34.2|34.03|34.13|33.96|71
1736712600000|2025-01-12 20:10:00|34.15|33.98|34.13|33.96|34.15|33.98|34.12|33.95|49
1736712900000|2025-01-12 20:15:00|34.14|33.97|34.08|33.91|34.14|33.97|34.08|33.91|55
1736713200000|2025-01-12 20:20:00|34.07|33.9|34.09|33.92|34.09|33.92|34.04|33.87|47
1736713500000|2025-01-12 20:25:00|34.08|33.91|34.09|33.92|34.11|33.94|34.07|33.9|34
1736713800000|2025-01-12 20:30:00|34.08|33.91|34.01|33.84|34.08|33.91|33.98|33.81|61
1736714100000|2025-01-12 20:35:00|34.02|33.85|34.11|33.74|34.12|33.87|34|33.73|45
1736714400000|2025-01-12 20:40:00|34.1|33.73|34.09|33.72|34.1|33.73|34.07|33.7|34
1736714700000|2025-01-12 20:45:00|34.08|33.71|34.02|33.65|34.08|33.71|33.98|33.61|76
1736715000000|2025-01-12 20:50:00|34.01|33.64|34.03|33.66|34.03|33.66|33.99|33.62|35
1736715300000|2025-01-12 20:55:00|34.02|33.65|34.07|33.7|34.08|33.71|34.02|33.65|38
1736715600000|2025-01-12 21:00:00|34.09|33.72|34.01|33.64|34.12|33.75|34.01|33.64|52
1736715900000|2025-01-12 21:05:00|34.02|33.65|33.99|33.62|34.03|33.66|33.97|33.6|50
1736716200000|2025-01-12 21:10:00|34|33.63|33.95|33.58|34.01|33.64|33.95|33.58|30
1736716500000|2025-01-12 21:15:00|33.96|33.59|33.85|33.48|33.97|33.6|33.8|33.43|162
1736716800000|2025-01-12 21:20:00|33.84|33.47|33.87|33.5|33.9|33.53|33.82|33.45|101
1736717100000|2025-01-12 21:25:00|33.88|33.51|33.94|33.57|33.97|33.6|33.87|33.5|77
1736717400000|2025-01-12 21:30:00|33.95|33.58|33.9|33.53|34.01|33.64|33.89|33.52|79
1736717700000|2025-01-12 21:35:00|33.91|33.54|33.89|33.52|33.93|33.56|33.83|33.46|68
1736718000000|2025-01-12 21:40:00|33.87|33.5|33.87|33.5|33.9|33.53|33.87|33.5|53
1736718300000|2025-01-12 21:45:00|33.86|33.49|33.75|33.38|33.87|33.5|33.75|33.38|77
1736718600000|2025-01-12 21:50:00|33.76|33.39|33.76|33.39|33.8|33.43|33.74|33.37|44
1736718900000|2025-01-12 21:55:00|33.77|33.4|33.79|33.42|33.8|33.43|33.76|33.39|35
1736719200000|2025-01-12 22:00:00|33.78|33.41|33.65|33.48|33.79|33.52|33.64|33.36|61
1736719500000|2025-01-12 22:05:00|33.67|33.5|33.5|33.33|33.67|33.5|33.48|33.31|72
1736719800000|2025-01-12 22:10:00|33.47|33.3|33.42|33.25|33.48|33.31|33.29|33.12|157
1736720100000|2025-01-12 22:15:00|33.41|33.24|33.38|33.21|33.43|33.26|33.33|33.16|133
1736720400000|2025-01-12 22:20:00|33.37|33.2|33.41|33.24|33.42|33.25|33.33|33.16|57
1736720700000|2025-01-12 22:25:00|33.4|33.23|33.38|33.21|33.41|33.24|33.35|33.18|60
1736721000000|2025-01-12 22:30:00|33.37|33.2|33.42|33.25|33.45|33.28|33.35|33.18|79
1736721300000|2025-01-12 22:35:00|33.43|33.26|33.45|33.28|33.54|33.37|33.41|33.24|74
1736721600000|2025-01-12 22:40:00|33.46|33.29|33.47|33.3|33.47|33.3|33.35|33.18|90
1736721900000|2025-01-12 22:45:00|33.46|33.29|33.5|33.33|33.52|33.35|33.43|33.26|41
1736722200000|2025-01-12 22:50:00|33.51|33.34|33.45|33.28|33.52|33.35|33.42|33.25|57
1736722500000|2025-01-12 22:55:00|33.46|33.29|33.47|33.3|33.48|33.31|33.4|33.23|43
1736722800000|2025-01-12 23:00:00|33.48|33.31|33.56|33.39|33.61|33.44|33.45|33.28|186
1736723100000|2025-01-12 23:05:00|33.55|33.38|33.51|33.34|33.56|33.39|33.46|33.29|148
1736723400000|2025-01-12 23:10:00|33.5|33.33|33.56|33.39|33.56|33.39|33.5|33.33|94
1736723700000|2025-01-12 23:15:00|33.57|33.4|33.5|33.33|33.57|33.4|33.47|33.3|60
1736724000000|2025-01-12 23:20:00|33.49|33.32|33.54|33.37|33.55|33.38|33.47|33.3|57
1736724300000|2025-01-12 23:25:00|33.55|33.38|33.57|33.4|33.59|33.42|33.53|33.36|51
1736724600000|2025-01-12 23:30:00|33.56|33.39|33.62|33.45|33.63|33.46|33.55|33.38|69
1736724900000|2025-01-12 23:35:00|33.61|33.44|33.64|33.47|33.65|33.48|33.58|33.41|59
1736725200000|2025-01-12 23:40:00|33.63|33.46|33.67|33.5|33.68|33.51|33.62|33.45|40
1736725500000|2025-01-12 23:45:00|33.68|33.51|33.69|33.52|33.71|33.54|33.64|33.47|68
1736725800000|2025-01-12 23:50:00|33.7|33.53|33.69|33.52|33.72|33.55|33.67|33.5|46
1736726100000|2025-01-12 23:55:00|33.7|33.53|33.7|33.53|33.74|33.57|33.68|33.51|42
1736726400000|2025-01-13 00:00:00|33.71|33.54|33.75|33.58|33.79|33.62|33.65|33.48|109
1736726700000|2025-01-13 00:05:00|33.74|33.57|33.71|33.54|33.75|33.58|33.66|33.49|81
1736727000000|2025-01-13 00:10:00|33.7|33.53|33.75|33.58|33.79|33.62|33.69|33.52|99
1736727300000|2025-01-13 00:15:00|33.76|33.59|33.76|33.59|33.83|33.66|33.74|33.57|133
1736727600000|2025-01-13 00:20:00|33.77|33.6|33.87|33.7|33.87|33.7|33.73|33.56|137
1736727900000|2025-01-13 00:25:00|33.88|33.71|34.14|33.97|34.26|34.09|33.87|33.7|214
1736728200000|2025-01-13 00:30:00|34.13|33.96|34.51|34.34|34.72|34.55|34.13|33.96|352
1736728500000|2025-01-13 00:35:00|34.5|34.33|34.61|34.44|34.7|34.53|34.5|34.33|344
1736728800000|2025-01-13 00:40:00|34.62|34.45|34.48|34.31|34.7|34.53|34.42|34.25|254
1736729100000|2025-01-13 00:45:00|34.49|34.32|34.36|34.19|34.51|34.34|34.28|34.11|313
1736729400000|2025-01-13 00:50:00|34.35|34.18|34.3|34.13|34.44|34.27|34.28|34.11|168
1736729700000|2025-01-13 00:55:00|34.31|34.14|34.25|34.08|34.31|34.14|34.22|34.05|88
1736730000000|2025-01-13 01:00:00|34.27|34.1|34.2|34.03|34.32|34.15|34.12|33.95|232
1736730300000|2025-01-13 01:05:00|34.19|34.02|34.19|34.02|34.22|34.05|34.12|33.95|152
1736730600000|2025-01-13 01:10:00|34.18|34.01|34.11|33.94|34.25|34.08|34.1|33.93|93
1736730900000|2025-01-13 01:15:00|34.12|33.95|34.02|33.85|34.12|33.95|33.96|33.79|181
1736731200000|2025-01-13 01:20:00|34.03|33.86|34.18|34.01|34.19|34.02|34.01|33.84|138
1736731500000|2025-01-13 01:25:00|34.19|34.02|34.18|34.01|34.27|34.1|34.15|33.98|88
1736731800000|2025-01-13 01:30:00|34.17|34|34.2|34.03|34.22|34.05|34.1|33.93|101
1736732100000|2025-01-13 01:35:00|34.19|34.02|34.02|33.85|34.2|34.03|34.01|33.84|91
1736732400000|2025-01-13 01:40:00|34.03|33.86|33.91|33.74|34.03|33.86|33.83|33.66|205
1736732700000|2025-01-13 01:45:00|33.89|33.72|33.67|33.5|33.98|33.81|33.67|33.5|205
1736733000000|2025-01-13 01:50:00|33.64|33.47|33.61|33.44|33.76|33.59|33.61|33.44|297
1736733300000|2025-01-13 01:55:00|33.62|33.45|33.7|33.53|33.72|33.55|33.61|33.44|182
1736733600000|2025-01-13 02:00:00|33.69|33.52|33.67|33.5|33.77|33.6|33.63|33.46|224
1736733900000|2025-01-13 02:05:00|33.68|33.51|33.6|33.43|33.7|33.53|33.54|33.37|194
1736734200000|2025-01-13 02:10:00|33.59|33.42|33.61|33.44|33.67|33.5|33.58|33.41|147
1736734500000|2025-01-13 02:15:00|33.6|33.43|33.67|33.5|33.72|33.55|33.6|33.43|146
1736734800000|2025-01-13 02:20:00|33.66|33.49|33.55|33.38|33.66|33.49|33.52|33.35|152
1736735100000|2025-01-13 02:25:00|33.56|33.39|33.59|33.42|33.63|33.46|33.52|33.35|129
1736735400000|2025-01-13 02:30:00|33.58|33.41|33.52|33.35|33.6|33.43|33.46|33.29|178
1736735700000|2025-01-13 02:35:00|33.51|33.34|33.41|33.24|33.52|33.35|33.39|33.22|143
1736736000000|2025-01-13 02:40:00|33.4|33.23|33.33|33.16|33.41|33.24|33.33|33.16|171
1736736300000|2025-01-13 02:45:00|33.34|33.17|33.34|33.17|33.4|33.23|33.33|33.16|111
1736736600000|2025-01-13 02:50:00|33.33|33.16|33.37|33.2|33.38|33.21|33.25|33.08|140
1736736900000|2025-01-13 02:55:00|33.36|33.19|33.46|33.29|33.49|33.32|33.33|33.16|107
1736737200000|2025-01-13 03:00:00|33.47|33.3|33.61|33.44|33.63|33.46|33.46|33.29|117
1736737500000|2025-01-13 03:05:00|33.6|33.43|33.56|33.39|33.61|33.44|33.54|33.37|114
1736737800000|2025-01-13 03:10:00|33.57|33.4|33.52|33.35|33.57|33.4|33.47|33.3|84
1736738100000|2025-01-13 03:15:00|33.51|33.34|33.44|33.27|33.53|33.36|33.41|33.24|150
1736738400000|2025-01-13 03:20:00|33.45|33.28|33.4|33.23|33.47|33.3|33.34|33.17|133
1736738700000|2025-01-13 03:25:00|33.39|33.22|33.49|33.32|33.51|33.34|33.37|33.2|98
1736739000000|2025-01-13 03:30:00|33.51|33.34|33.53|33.36|33.55|33.38|33.48|33.31|153
1736739300000|2025-01-13 03:35:00|33.52|33.35|33.48|33.31|33.56|33.39|33.47|33.3|118
1736739600000|2025-01-13 03:40:00|33.49|33.32|33.48|33.31|33.5|33.33|33.42|33.25|93
1736739900000|2025-01-13 03:45:00|33.47|33.3|33.29|33.12|33.47|33.3|33.17|33|279
1736740200000|2025-01-13 03:50:00|33.28|33.11|33.36|33.19|33.39|33.22|33.24|33.07|183
1736740500000|2025-01-13 03:55:00|33.35|33.18|33.33|33.16|33.36|33.19|33.31|33.14|122
1736740800000|2025-01-13 04:00:00|33.32|33.15|33.42|33.25|33.45|33.28|33.26|33.09|187
1736741100000|2025-01-13 04:05:00|33.43|33.26|33.48|33.31|33.5|33.33|33.4|33.23|120
1736741400000|2025-01-13 04:10:00|33.49|33.32|33.45|33.28|33.52|33.35|33.42|33.25|141
1736741700000|2025-01-13 04:15:00|33.44|33.27|33.53|33.36|33.56|33.39|33.44|33.27|132
1736742000000|2025-01-13 04:20:00|33.52|33.35|33.6|33.43|33.6|33.43|33.5|33.33|115
1736742300000|2025-01-13 04:25:00|33.61|33.44|33.63|33.46|33.66|33.49|33.6|33.43|91
1736742600000|2025-01-13 04:30:00|33.62|33.45|33.59|33.42|33.7|33.53|33.59|33.42|118
1736742900000|2025-01-13 04:35:00|33.6|33.43|33.53|33.36|33.6|33.43|33.49|33.32|102
1736743200000|2025-01-13 04:40:00|33.54|33.37|33.47|33.3|33.55|33.38|33.46|33.29|72
1736743500000|2025-01-13 04:45:00|33.46|33.29|33.4|33.23|33.48|33.31|33.37|33.2|135
1736743800000|2025-01-13 04:50:00|33.39|33.22|33.4|33.23|33.46|33.29|33.39|33.22|102
1736744100000|2025-01-13 04:55:00|33.41|33.24|33.4|33.23|33.44|33.27|33.38|33.21|90
1736744400000|2025-01-13 05:00:00|33.41|33.24|33.3|33.13|33.45|33.28|33.3|33.13|150
1736744700000|2025-01-13 05:05:00|33.29|33.12|33.27|33.1|33.33|33.16|33.2|33.03|173
1736745000000|2025-01-13 05:10:00|33.26|33.09|33.27|33.1|33.29|33.12|33.24|33.07|162
1736745300000|2025-01-13 05:15:00|33.28|33.11|33.3|33.13|33.35|33.18|33.27|33.1|119
1736745600000|2025-01-13 05:20:00|33.31|33.14|33.29|33.12|33.38|33.21|33.27|33.1|130
1736745900000|2025-01-13 05:25:00|33.28|33.11|33.24|33.07|33.28|33.11|33.18|33.01|102
1736746200000|2025-01-13 05:30:00|33.23|33.06|33.18|33.01|33.27|33.1|33.13|32.96|172
1736746500000|2025-01-13 05:35:00|33.19|33.02|33.08|32.91|33.19|33.02|33.04|32.87|170
1736746800000|2025-01-13 05:40:00|33.09|32.92|33.04|32.87|33.14|32.97|33.02|32.85|142
1736747100000|2025-01-13 05:45:00|33.03|32.86|32.94|32.77|33.04|32.87|32.89|32.72|166
1736747400000|2025-01-13 05:50:00|32.93|32.76|33.09|32.92|33.11|32.94|32.93|32.76|185
1736747700000|2025-01-13 05:55:00|33.1|32.93|33.07|32.9|33.13|32.96|33.05|32.88|105
1736748000000|2025-01-13 06:00:00|33.08|32.91|33.07|32.9|33.08|32.91|32.97|32.8|166
1736748300000|2025-01-13 06:05:00|33.06|32.89|33.14|32.97|33.2|33.03|33.06|32.89|139
1736748600000|2025-01-13 06:10:00|33.13|32.96|33.17|33|33.2|33.03|33.13|32.96|75
1736748900000|2025-01-13 06:15:00|33.16|32.99|33.12|32.95|33.18|33.01|33.1|32.93|129
1736749200000|2025-01-13 06:20:00|33.13|32.96|33.21|33.04|33.21|33.04|33.11|32.94|176
1736749500000|2025-01-13 06:25:00|33.2|33.03|33.12|32.95|33.24|33.07|33.1|32.93|102
1736749800000|2025-01-13 06:30:00|33.11|32.94|32.95|32.78|33.13|32.96|32.95|32.78|131
1736750100000|2025-01-13 06:35:00|32.94|32.77|32.97|32.8|33.01|32.84|32.89|32.72|210
1736750400000|2025-01-13 06:40:00|32.96|32.79|32.94|32.77|33.03|32.86|32.92|32.75|122
1736750700000|2025-01-13 06:45:00|32.93|32.76|32.79|32.62|32.94|32.77|32.71|32.54|190
1736751000000|2025-01-13 06:50:00|32.78|32.61|32.72|32.55|32.83|32.66|32.66|32.49|265
1736751300000|2025-01-13 06:55:00|32.71|32.54|32.79|32.62|32.82|32.65|32.69|32.52|233
1736751600000|2025-01-13 07:00:00|32.78|32.61|32.81|32.64|32.88|32.71|32.78|32.61|237
1736751900000|2025-01-13 07:05:00|32.8|32.63|32.87|32.7|32.87|32.7|32.68|32.51|230
1736752200000|2025-01-13 07:10:00|32.88|32.71|32.86|32.69|32.95|32.78|32.85|32.68|128
1736752500000|2025-01-13 07:15:00|32.85|32.68|32.92|32.75|32.96|32.79|32.81|32.64|169
1736752800000|2025-01-13 07:20:00|32.91|32.74|33|32.83|33|32.83|32.9|32.73|130
1736753100000|2025-01-13 07:25:00|32.99|32.82|32.99|32.82|33.01|32.84|32.97|32.8|55
1736753400000|2025-01-13 07:30:00|32.98|32.81|32.97|32.8|33|32.83|32.92|32.75|81
1736753700000|2025-01-13 07:35:00|32.98|32.81|32.99|32.82|33.08|32.91|32.96|32.79|137
1736754000000|2025-01-13 07:40:00|32.98|32.81|32.99|32.82|33.03|32.86|32.98|32.81|77
1736754300000|2025-01-13 07:45:00|32.98|32.81|32.92|32.75|32.98|32.81|32.88|32.71|81
1736754600000|2025-01-13 07:50:00|32.91|32.74|32.93|32.76|32.94|32.77|32.85|32.68|129
1736754900000|2025-01-13 07:55:00|32.92|32.75|32.95|32.78|32.95|32.78|32.89|32.72|81
1736755200000|2025-01-13 08:00:00|32.96|32.79|32.93|32.76|32.98|32.81|32.91|32.74|117
1736755500000|2025-01-13 08:05:00|32.94|32.77|32.84|32.67|32.94|32.77|32.79|32.62|111
1736755800000|2025-01-13 08:10:00|32.83|32.66|32.86|32.69|32.86|32.69|32.79|32.62|126
1736756100000|2025-01-13 08:15:00|32.87|32.7|32.74|32.57|32.89|32.72|32.73|32.56|129
1736756400000|2025-01-13 08:20:00|32.73|32.56|32.58|32.41|32.76|32.59|32.44|32.27|265
1736756700000|2025-01-13 08:25:00|32.59|32.42|32.66|32.49|32.7|32.53|32.55|32.38|254
1736757000000|2025-01-13 08:30:00|32.65|32.48|32.64|32.47|32.74|32.57|32.59|32.42|254
1736757300000|2025-01-13 08:35:00|32.65|32.48|32.7|32.53|32.77|32.6|32.64|32.47|136
1736757600000|2025-01-13 08:40:00|32.71|32.54|32.73|32.56|32.73|32.56|32.66|32.49|98
1736757900000|2025-01-13 08:45:00|32.72|32.55|32.65|32.48|32.77|32.6|32.65|32.48|135
1736758200000|2025-01-13 08:50:00|32.66|32.49|32.63|32.46|32.67|32.5|32.6|32.43|73
1736758500000|2025-01-13 08:55:00|32.62|32.45|32.65|32.48|32.68|32.51|32.61|32.44|89
1736758800000|2025-01-13 09:00:00|32.64|32.47|32.67|32.5|32.76|32.59|32.62|32.45|172
1736759100000|2025-01-13 09:05:00|32.68|32.51|32.69|32.52|32.77|32.6|32.49|32.32|231
1736759400000|2025-01-13 09:10:00|32.7|32.53|32.58|32.41|32.73|32.56|32.54|32.37|237
1736759700000|2025-01-13 09:15:00|32.57|32.4|32.52|32.35|32.62|32.45|32.49|32.32|279
1736760000000|2025-01-13 09:20:00|32.51|32.34|32.45|32.28|32.53|32.36|32.43|32.26|273
1736760300000|2025-01-13 09:25:00|32.46|32.29|32.41|32.24|32.59|32.42|32.39|32.22|240
1736760600000|2025-01-13 09:30:00|32.42|32.25|32.37|32.2|32.54|32.37|32.36|32.19|302
1736760900000|2025-01-13 09:35:00|32.38|32.21|32.66|32.49|32.71|32.54|32.38|32.21|318
1736761200000|2025-01-13 09:40:00|32.65|32.48|32.58|32.41|32.69|32.52|32.56|32.39|179
1736761500000|2025-01-13 09:45:00|32.59|32.42|32.66|32.49|32.69|32.52|32.55|32.38|194
1736761800000|2025-01-13 09:50:00|32.67|32.5|32.59|32.42|32.68|32.51|32.59|32.42|164
1736762100000|2025-01-13 09:55:00|32.58|32.41|32.56|32.39|32.59|32.42|32.54|32.37|96
1736762400000|2025-01-13 10:00:00|32.57|32.4|32.5|32.33|32.59|32.42|32.42|32.25|201
1736762700000|2025-01-13 10:05:00|32.49|32.32|32.53|32.36|32.54|32.37|32.42|32.25|250
1736763000000|2025-01-13 10:10:00|32.52|32.35|32.48|32.31|32.59|32.42|32.48|32.31|216
1736763300000|2025-01-13 10:15:00|32.47|32.3|32.47|32.3|32.53|32.36|32.39|32.22|265
1736763600000|2025-01-13 10:20:00|32.46|32.29|32.25|32.08|32.47|32.3|32.24|32.07|236
1736763900000|2025-01-13 10:25:00|32.24|32.07|32.24|32.07|32.3|32.13|32.17|32|256
1736764200000|2025-01-13 10:30:00|32.23|32.06|32.21|32.04|32.25|32.08|32.09|31.92|281
1736764500000|2025-01-13 10:35:00|32.2|32.03|32.22|32.05|32.3|32.13|32.19|32.02|277
1736764800000|2025-01-13 10:40:00|32.21|32.04|32.17|32|32.28|32.11|32.15|31.98|240
1736765100000|2025-01-13 10:45:00|32.18|32.01|32.09|31.92|32.25|32.08|32.09|31.92|223
1736765400000|2025-01-13 10:50:00|32.1|31.93|32.06|31.89|32.14|31.97|32.05|31.88|125
1736765700000|2025-01-13 10:55:00|32.07|31.9|32.15|31.98|32.21|32.04|32.05|31.88|157
1736766000000|2025-01-13 11:00:00|32.16|31.99|32.12|31.95|32.17|32|32.05|31.88|176
1736766300000|2025-01-13 11:05:00|32.13|31.96|31.99|31.82|32.17|32|31.98|31.81|183
1736766600000|2025-01-13 11:10:00|32|31.83|32.07|31.9|32.12|31.95|31.97|31.8|162
1736766900000|2025-01-13 11:15:00|32.08|31.91|32.11|31.94|32.16|31.99|32.05|31.88|178
1736767200000|2025-01-13 11:20:00|32.12|31.95|32.2|32.03|32.29|32.12|32.09|31.92|189
1736767500000|2025-01-13 11:25:00|32.21|32.04|32.14|31.97|32.23|32.06|32.13|31.96|50
1736767800000|2025-01-13 11:30:00|32.15|31.98|32.03|31.86|32.19|32.02|32|31.83|198
1736768100000|2025-01-13 11:35:00|32.02|31.85|31.89|31.72|32.14|31.97|31.89|31.72|299
1736768400000|2025-01-13 11:40:00|31.9|31.73|31.85|31.68|31.92|31.75|31.8|31.63|200
1736768700000|2025-01-13 11:45:00|31.86|31.69|31.93|31.76|32.03|31.86|31.84|31.67|281
1736769000000|2025-01-13 11:50:00|31.94|31.77|31.84|31.67|32|31.83|31.83|31.66|168
1736769300000|2025-01-13 11:55:00|31.83|31.66|31.66|31.49|31.84|31.67|31.65|31.48|157
1736769600000|2025-01-13 12:00:00|31.67|31.5|31.62|31.45|31.76|31.59|31.62|31.45|202
1736769900000|2025-01-13 12:05:00|31.63|31.46|32|31.83|32.01|31.84|31.63|31.46|279
1736770200000|2025-01-13 12:10:00|31.99|31.82|31.93|31.76|32.09|31.92|31.92|31.75|251
1736770500000|2025-01-13 12:15:00|31.92|31.75|31.95|31.78|31.99|31.82|31.8|31.63|242
1736770800000|2025-01-13 12:20:00|31.96|31.79|31.94|31.77|32.06|31.89|31.94|31.77|231
1736771100000|2025-01-13 12:25:00|31.95|31.78|31.95|31.78|31.97|31.8|31.89|31.72|179
1736771400000|2025-01-13 12:30:00|31.94|31.77|31.85|31.68|31.94|31.77|31.83|31.66|213
1736771700000|2025-01-13 12:35:00|31.86|31.69|31.7|31.53|31.89|31.72|31.68|31.51|206
1736772000000|2025-01-13 12:40:00|31.69|31.52|31.9|31.73|31.93|31.76|31.68|31.51|218
1736772300000|2025-01-13 12:45:00|31.91|31.74|31.82|31.65|31.94|31.77|31.79|31.62|198
1736772600000|2025-01-13 12:50:00|31.83|31.66|31.9|31.73|31.95|31.78|31.83|31.66|159
1736772900000|2025-01-13 12:55:00|31.89|31.72|31.85|31.68|31.92|31.75|31.82|31.65|166
1736773200000|2025-01-13 13:00:00|31.84|31.67|31.91|31.74|31.92|31.75|31.74|31.57|111
1736773500000|2025-01-13 13:05:00|31.89|31.72|32.15|31.98|32.16|31.99|31.88|31.71|107
1736773800000|2025-01-13 13:10:00|32.14|31.97|32.11|31.94|32.15|31.98|32.03|31.86|156
1736774100000|2025-01-13 13:15:00|32.12|31.95|32.41|32.24|32.41|32.24|32.11|31.94|174
1736774400000|2025-01-13 13:20:00|32.4|32.23|32.36|32.19|32.43|32.26|32.24|32.07|197
1736774700000|2025-01-13 13:25:00|32.35|32.18|32.23|32.06|32.41|32.24|32.2|32.03|196
1736775000000|2025-01-13 13:30:00|32.21|32.04|32.25|32.08|32.28|32.11|32.1|31.93|188
1736775300000|2025-01-13 13:35:00|32.24|32.07|32.15|31.98|32.27|32.1|32.14|31.97|186
1736775600000|2025-01-13 13:40:00|32.13|31.96|32.08|31.91|32.17|32|32.05|31.88|166
1736775900000|2025-01-13 13:45:00|32.07|31.9|31.95|31.78|32.08|31.91|31.94|31.77|170
1736776200000|2025-01-13 13:50:00|31.96|31.79|32.06|31.89|32.09|31.92|31.96|31.79|134
1736776500000|2025-01-13 13:55:00|32.05|31.88|32.04|31.87|32.09|31.92|32.01|31.84|90
1736776800000|2025-01-13 14:00:00|32.05|31.88|31.94|31.77|32.05|31.88|31.8|31.63|198
1736777100000|2025-01-13 14:05:00|31.95|31.78|31.95|31.78|32.01|31.84|31.84|31.67|248
1736777400000|2025-01-13 14:10:00|31.96|31.79|31.99|31.82|32|31.83|31.83|31.66|206
1736777700000|2025-01-13 14:15:00|31.98|31.81|32.03|31.86|32.08|31.91|31.94|31.77|210
1736778000000|2025-01-13 14:20:00|32.04|31.87|31.92|31.75|32.09|31.92|31.92|31.75|192
1736778300000|2025-01-13 14:25:00|31.93|31.76|31.91|31.74|31.97|31.8|31.86|31.69|179
1736778600000|2025-01-13 14:30:00|31.9|31.73|31.27|31.1|31.94|31.77|31.22|31.05|295
1736778900000|2025-01-13 14:35:00|31.28|31.11|31.87|31.7|32.03|31.86|31.15|30.98|342
1736779200000|2025-01-13 14:40:00|31.85|31.68|32.27|32.1|32.4|32.23|31.83|31.66|362
1736779500000|2025-01-13 14:45:00|32.25|32.08|32.39|32.22|32.47|32.3|32.11|31.94|254
1736779800000|2025-01-13 14:50:00|32.4|32.23|32.67|32.5|32.68|32.51|32.36|32.19|270
1736780100000|2025-01-13 14:55:00|32.66|32.49|32.33|32.16|32.71|32.54|32.26|32.09|273
1736780400000|2025-01-13 15:00:00|32.34|32.17|32.46|32.29|32.49|32.32|32.23|32.06|302
1736780700000|2025-01-13 15:05:00|32.47|32.3|32.64|32.47|32.68|32.51|32.41|32.24|286
1736781000000|2025-01-13 15:10:00|32.65|32.48|32.65|32.48|32.67|32.5|32.52|32.35|316
1736781300000|2025-01-13 15:15:00|32.66|32.49|32.69|32.52|32.76|32.59|32.52|32.35|343
1736781600000|2025-01-13 15:20:00|32.68|32.51|32.71|32.54|32.84|32.67|32.65|32.48|253
1736781900000|2025-01-13 15:25:00|32.7|32.53|32.56|32.39|32.72|32.55|32.45|32.28|220
1736782200000|2025-01-13 15:30:00|32.57|32.4|32.63|32.46|32.73|32.56|32.41|32.24|265
1736782500000|2025-01-13 15:35:00|32.62|32.45|32.86|32.69|32.86|32.69|32.62|32.45|256
1736782800000|2025-01-13 15:40:00|32.85|32.68|32.88|32.71|32.94|32.77|32.81|32.64|160
1736783100000|2025-01-13 15:45:00|32.89|32.72|32.8|32.63|32.92|32.75|32.71|32.54|191
1736783400000|2025-01-13 15:50:00|32.81|32.64|32.6|32.43|32.83|32.66|32.6|32.43|199
1736783700000|2025-01-13 15:55:00|32.61|32.44|32.62|32.45|32.7|32.53|32.57|32.4|176
1736784000000|2025-01-13 16:00:00|32.64|32.47|32.77|32.6|32.77|32.6|32.46|32.29|271
1736784300000|2025-01-13 16:05:00|32.78|32.61|32.79|32.62|32.99|32.82|32.75|32.58|314
1736784600000|2025-01-13 16:10:00|32.8|32.63|32.7|32.53|32.87|32.7|32.54|32.37|332
1736784900000|2025-01-13 16:15:00|32.71|32.54|32.57|32.4|32.71|32.54|32.52|32.35|282
1736785200000|2025-01-13 16:20:00|32.58|32.41|32.49|32.32|32.61|32.44|32.45|32.28|227
1736785500000|2025-01-13 16:25:00|32.5|32.33|32.48|32.31|32.61|32.44|32.47|32.3|176
1736785800000|2025-01-13 16:30:00|32.47|32.3|32.58|32.41|32.63|32.46|32.43|32.26|191
1736786100000|2025-01-13 16:35:00|32.57|32.4|32.52|32.35|32.62|32.45|32.52|32.35|127
1736786400000|2025-01-13 16:40:00|32.53|32.36|32.65|32.48|32.67|32.5|32.52|32.35|135
1736786700000|2025-01-13 16:45:00|32.64|32.47|32.56|32.39|32.71|32.54|32.55|32.38|172
1736787000000|2025-01-13 16:50:00|32.54|32.37|32.4|32.23|32.57|32.4|32.4|32.23|134
1736787300000|2025-01-13 16:55:00|32.41|32.24|32.26|32.09|32.43|32.26|32.24|32.07|146
1736787600000|2025-01-13 17:00:00|32.25|32.08|32.3|32.13|32.36|32.19|32.21|32.04|240
1736787900000|2025-01-13 17:05:00|32.29|32.12|32.38|32.21|32.38|32.21|32.21|32.04|201
1736788200000|2025-01-13 17:10:00|32.37|32.2|32.32|32.15|32.46|32.29|32.27|32.1|154
1736788500000|2025-01-13 17:15:00|32.33|32.16|32.43|32.26|32.45|32.28|32.31|32.14|180
1736788800000|2025-01-13 17:20:00|32.42|32.25|32.35|32.18|32.44|32.27|32.32|32.15|130
1736789100000|2025-01-13 17:25:00|32.36|32.19|32.5|32.33|32.56|32.39|32.35|32.18|152
1736789400000|2025-01-13 17:30:00|32.49|32.32|32.67|32.5|32.68|32.51|32.44|32.27|220
1736789700000|2025-01-13 17:35:00|32.68|32.51|32.41|32.24|32.69|32.52|32.38|32.21|150
1736790000000|2025-01-13 17:40:00|32.4|32.23|32.29|32.12|32.42|32.25|32.26|32.09|149
1736790300000|2025-01-13 17:45:00|32.3|32.13|32.27|32.1|32.44|32.27|32.27|32.1|157
1736790600000|2025-01-13 17:50:00|32.26|32.09|32.14|31.97|32.32|32.15|32.13|31.96|84
1736790900000|2025-01-13 17:55:00|32.15|31.98|32.26|32.09|32.27|32.1|32.15|31.98|127
1736791200000|2025-01-13 18:00:00|32.25|32.08|32.48|32.31|32.53|32.36|32.25|32.08|167
1736791500000|2025-01-13 18:05:00|32.47|32.3|32.47|32.3|32.55|32.38|32.42|32.25|234
1736791800000|2025-01-13 18:10:00|32.48|32.31|32.32|32.15|32.5|32.33|32.26|32.09|176
1736792100000|2025-01-13 18:15:00|32.31|32.14|32.14|31.97|32.33|32.16|32.11|31.94|222
1736792400000|2025-01-13 18:20:00|32.15|31.98|32.04|31.87|32.15|31.98|32.01|31.84|247
1736792700000|2025-01-13 18:25:00|32.03|31.86|32.03|31.86|32.16|31.99|32.01|31.84|263
1736793000000|2025-01-13 18:30:00|32.04|31.87|32.28|32.11|32.29|32.12|32.04|31.87|261
1736793300000|2025-01-13 18:35:00|32.27|32.1|32.29|32.12|32.38|32.21|32.24|32.07|232
1736793600000|2025-01-13 18:40:00|32.3|32.13|32.18|32.01|32.33|32.16|32.15|31.98|247
1736793900000|2025-01-13 18:45:00|32.16|31.99|32.4|32.23|32.41|32.24|32.11|31.94|241
1736794200000|2025-01-13 18:50:00|32.39|32.22|32.24|32.07|32.46|32.29|32.23|32.06|268
1736794500000|2025-01-13 18:55:00|32.23|32.06|32.35|32.18|32.4|32.23|32.23|32.06|205
1736794800000|2025-01-13 19:00:00|32.34|32.17|32.49|32.32|32.54|32.37|32.32|32.15|246
1736795100000|2025-01-13 19:05:00|32.5|32.33|32.57|32.4|32.63|32.46|32.5|32.33|199
1736795400000|2025-01-13 19:10:00|32.56|32.39|32.45|32.28|32.61|32.44|32.4|32.23|221
1736795700000|2025-01-13 19:15:00|32.44|32.27|32.34|32.17|32.46|32.29|32.3|32.13|235
1736796000000|2025-01-13 19:20:00|32.35|32.18|32.39|32.22|32.41|32.24|32.28|32.11|237
1736796300000|2025-01-13 19:25:00|32.4|32.23|32.53|32.36|32.54|32.37|32.4|32.23|183
1736796600000|2025-01-13 19:30:00|32.51|32.34|32.5|32.33|32.58|32.41|32.42|32.25|258
1736796900000|2025-01-13 19:35:00|32.49|32.32|32.62|32.45|32.62|32.45|32.43|32.26|168
1736797200000|2025-01-13 19:40:00|32.63|32.46|32.74|32.57|32.75|32.58|32.63|32.46|100
1736797500000|2025-01-13 19:45:00|32.73|32.56|32.66|32.49|32.82|32.65|32.66|32.49|177
1736797800000|2025-01-13 19:50:00|32.67|32.5|32.63|32.46|32.71|32.54|32.57|32.4|173
1736798100000|2025-01-13 19:55:00|32.64|32.47|32.69|32.52|32.73|32.56|32.64|32.47|130
1736798400000|2025-01-13 20:00:00|32.68|32.51|32.64|32.47|32.76|32.59|32.62|32.45|168
1736798700000|2025-01-13 20:05:00|32.63|32.46|32.64|32.47|32.7|32.53|32.57|32.4|171
1736799000000|2025-01-13 20:10:00|32.63|32.46|32.61|32.44|32.65|32.48|32.56|32.39|127
1736799300000|2025-01-13 20:15:00|32.6|32.43|32.72|32.55|32.73|32.56|32.59|32.42|168
1736799600000|2025-01-13 20:20:00|32.73|32.56|32.71|32.54|32.82|32.65|32.65|32.48|104
1736799900000|2025-01-13 20:25:00|32.72|32.55|32.74|32.57|32.77|32.6|32.69|32.52|119
1736800200000|2025-01-13 20:30:00|32.75|32.58|32.92|32.75|32.93|32.76|32.74|32.57|99
1736800500000|2025-01-13 20:35:00|32.9|32.73|33.02|32.85|33.09|32.92|32.9|32.73|108
1736800800000|2025-01-13 20:40:00|33|32.83|33.13|32.96|33.15|32.98|32.98|32.81|112
1736801100000|2025-01-13 20:45:00|33.11|32.94|33.28|33.11|33.3|33.13|33.11|32.94|139
1736801400000|2025-01-13 20:50:00|33.29|33.12|33.5|33.33|33.57|33.4|33.24|33.07|227
1736801700000|2025-01-13 20:55:00|33.49|33.32|33.51|33.34|33.56|33.39|33.43|33.26|190
1736802000000|2025-01-13 21:00:00|33.52|33.35|33.52|33.35|33.67|33.5|33.43|33.26|250
1736802300000|2025-01-13 21:05:00|33.53|33.36|33.58|33.41|33.72|33.55|33.53|33.36|235
1736802600000|2025-01-13 21:10:00|33.57|33.4|33.54|33.37|33.62|33.45|33.5|33.33|225
1736802900000|2025-01-13 21:15:00|33.53|33.36|33.43|33.26|33.55|33.38|33.4|33.23|197
1736803200000|2025-01-13 21:20:00|33.42|33.25|33.54|33.37|33.55|33.38|33.4|33.23|215
1736803500000|2025-01-13 21:25:00|33.55|33.38|33.51|33.34|33.59|33.42|33.49|33.32|141
1736803800000|2025-01-13 21:30:00|33.52|33.35|33.45|33.28|33.62|33.45|33.42|33.25|236
1736804100000|2025-01-13 21:35:00|33.44|33.27|33.66|33.49|33.68|33.51|33.42|33.25|169
1736804400000|2025-01-13 21:40:00|33.67|33.5|33.7|33.53|33.76|33.59|33.63|33.46|180
1736804700000|2025-01-13 21:45:00|33.69|33.52|33.67|33.5|33.71|33.54|33.56|33.39|183
1736805000000|2025-01-13 21:50:00|33.68|33.51|33.65|33.48|33.73|33.56|33.6|33.43|175
1736805300000|2025-01-13 21:55:00|33.66|33.49|33.74|33.57|33.74|33.57|33.61|33.44|163
1736805600000|2025-01-13 22:00:00|33.75|33.58|33.72|33.55|33.78|33.61|33.67|33.5|131
1736805900000|2025-01-13 22:05:00|33.74|33.57|33.81|33.64|33.81|33.64|33.64|33.47|98
1736806200000|2025-01-13 22:10:00|33.8|33.63|33.79|33.62|33.85|33.68|33.77|33.6|121
1736806500000|2025-01-13 22:15:00|33.78|33.61|33.92|33.75|33.93|33.76|33.77|33.6|182
1736806800000|2025-01-13 22:20:00|33.93|33.76|33.85|33.68|33.94|33.77|33.81|33.64|99
1736807100000|2025-01-13 22:25:00|33.84|33.67|33.88|33.71|33.93|33.76|33.84|33.67|80
1736807400000|2025-01-13 22:30:00|33.87|33.7|33.71|33.54|33.87|33.7|33.68|33.51|167
1736807700000|2025-01-13 22:35:00|33.72|33.55|33.72|33.55|33.77|33.6|33.64|33.47|130
1736808000000|2025-01-13 22:40:00|33.71|33.54|33.78|33.61|33.78|33.61|33.68|33.51|100
1736808300000|2025-01-13 22:45:00|33.79|33.62|33.84|33.67|33.86|33.69|33.78|33.61|60
1736808600000|2025-01-13 22:50:00|33.85|33.68|33.83|33.66|33.85|33.68|33.8|33.63|63
1736808900000|2025-01-13 22:55:00|33.84|33.67|33.9|33.73|33.91|33.74|33.82|33.65|75
1736809200000|2025-01-13 23:00:00|33.91|33.74|33.9|33.73|33.91|33.74|33.78|33.61|140
1736809500000|2025-01-13 23:05:00|33.91|33.74|33.84|33.67|33.91|33.74|33.8|33.63|105
1736809800000|2025-01-13 23:10:00|33.85|33.68|33.9|33.73|33.91|33.74|33.85|33.68|124
1736810100000|2025-01-13 23:15:00|33.89|33.72|33.87|33.7|33.92|33.75|33.83|33.66|97
1736810400000|2025-01-13 23:20:00|33.88|33.71|33.92|33.75|33.94|33.77|33.86|33.69|105
1736810700000|2025-01-13 23:25:00|33.91|33.74|33.84|33.67|33.91|33.74|33.83|33.66|110
1736811000000|2025-01-13 23:30:00|33.85|33.68|33.92|33.75|33.94|33.77|33.83|33.66|131
1736811300000|2025-01-13 23:35:00|33.93|33.76|34.04|33.87|34.04|33.87|33.93|33.76|80
1736811600000|2025-01-13 23:40:00|34.05|33.88|33.97|33.8|34.05|33.88|33.94|33.77|54
1736811900000|2025-01-13 23:45:00|33.96|33.79|33.92|33.75|33.97|33.8|33.92|33.75|37
1736812200000|2025-01-13 23:50:00|33.93|33.76|33.95|33.78|33.99|33.82|33.92|33.75|137
1736812500000|2025-01-13 23:55:00|33.97|33.8|33.96|33.79|34.03|33.86|33.94|33.77|85
1736812800000|2025-01-14 00:00:00|33.95|33.78|33.8|33.63|34.01|33.84|33.8|33.63|189
1736813100000|2025-01-14 00:05:00|33.79|33.62|33.76|33.59|33.82|33.65|33.72|33.55|158
1736813400000|2025-01-14 00:10:00|33.77|33.6|33.74|33.57|33.81|33.64|33.72|33.55|119
1736813700000|2025-01-14 00:15:00|33.75|33.58|33.82|33.65|33.87|33.7|33.73|33.56|169
1736814000000|2025-01-14 00:20:00|33.83|33.66|34|33.83|34.1|33.93|33.8|33.63|187
1736814300000|2025-01-14 00:25:00|33.99|33.82|33.97|33.8|34.06|33.89|33.95|33.78|98
1736814600000|2025-01-14 00:30:00|33.96|33.79|33.94|33.77|34.01|33.84|33.91|33.74|240
1736814900000|2025-01-14 00:35:00|33.93|33.76|33.98|33.81|34.04|33.87|33.92|33.75|192
1736815200000|2025-01-14 00:40:00|34.02|33.85|33.98|33.81|34.07|33.9|33.98|33.81|160
1736815500000|2025-01-14 00:45:00|33.99|33.82|34.01|33.84|34.08|33.91|33.97|33.8|169
1736815800000|2025-01-14 00:50:00|34.02|33.85|34.1|33.93|34.11|33.94|34|33.83|202
1736816100000|2025-01-14 00:55:00|34.09|33.92|34.17|34|34.18|34.01|34.09|33.92|195
1736816400000|2025-01-14 01:00:00|34.18|34.01|34.41|34.24|34.56|34.39|34.17|34|237
1736816700000|2025-01-14 01:05:00|34.4|34.23|34.57|34.4|34.64|34.47|34.4|34.23|172
1736817000000|2025-01-14 01:10:00|34.58|34.41|34.62|34.45|34.65|34.48|34.53|34.36|141
1736817300000|2025-01-14 01:15:00|34.63|34.46|34.39|34.22|34.66|34.49|34.38|34.21|169
1736817600000|2025-01-14 01:20:00|34.4|34.23|34.44|34.27|34.49|34.32|34.39|34.22|203
1736817900000|2025-01-14 01:25:00|34.45|34.28|34.52|34.35|34.54|34.37|34.43|34.26|181
1736818200000|2025-01-14 01:30:00|34.51|34.34|34.46|34.29|34.57|34.4|34.39|34.22|168
1736818500000|2025-01-14 01:35:00|34.47|34.3|34.39|34.22|34.47|34.3|34.34|34.17|133
1736818800000|2025-01-14 01:40:00|34.4|34.23|34.33|34.16|34.41|34.24|34.32|34.15|88
1736819100000|2025-01-14 01:45:00|34.32|34.15|34.25|34.08|34.36|34.19|34.17|34|113
1736819400000|2025-01-14 01:50:00|34.24|34.07|34.25|34.08|34.32|34.15|34.22|34.05|162
1736819700000|2025-01-14 01:55:00|34.24|34.07|34.25|34.08|34.27|34.1|34.18|34.01|97
1736820000000|2025-01-14 02:00:00|34.24|34.07|34.28|34.11|34.33|34.16|34.21|34.04|178
1736820300000|2025-01-14 02:05:00|34.27|34.1|34.14|33.97|34.28|34.11|34.1|33.93|143
1736820600000|2025-01-14 02:10:00|34.13|33.96|34.23|34.06|34.24|34.07|34.07|33.9|133
1736820900000|2025-01-14 02:15:00|34.22|34.05|34.28|34.11|34.31|34.14|34.18|34.01|165
1736821200000|2025-01-14 02:20:00|34.27|34.1|34.46|34.29|34.49|34.32|34.21|34.04|207
1736821500000|2025-01-14 02:25:00|34.47|34.3|34.39|34.22|34.52|34.35|34.36|34.19|138
1736821800000|2025-01-14 02:30:00|34.38|34.21|34.33|34.16|34.41|34.24|34.25|34.08|169
1736822100000|2025-01-14 02:35:00|34.32|34.15|34.43|34.26|34.49|34.32|34.32|34.15|159
1736822400000|2025-01-14 02:40:00|34.44|34.27|34.43|34.26|34.51|34.34|34.4|34.23|133
1736822700000|2025-01-14 02:45:00|34.42|34.25|34.41|34.24|34.51|34.34|34.37|34.2|163
1736823000000|2025-01-14 02:50:00|34.4|34.23|34.31|34.14|34.41|34.24|34.28|34.11|109
1736823300000|2025-01-14 02:55:00|34.3|34.13|34.37|34.2|34.47|34.3|34.3|34.13|149
1736823600000|2025-01-14 03:00:00|34.36|34.19|34.39|34.22|34.44|34.27|34.31|34.14|112
1736823900000|2025-01-14 03:05:00|34.38|34.21|34.37|34.2|34.45|34.28|34.34|34.17|86
1736824200000|2025-01-14 03:10:00|34.36|34.19|34.44|34.27|34.48|34.31|34.36|34.19|121
1736824500000|2025-01-14 03:15:00|34.43|34.26|34.51|34.34|34.55|34.38|34.35|34.18|159
1736824800000|2025-01-14 03:20:00|34.5|34.33|34.58|34.41|34.63|34.46|34.48|34.31|216
1736825100000|2025-01-14 03:25:00|34.59|34.42|34.6|34.43|34.64|34.47|34.53|34.36|173
1736825400000|2025-01-14 03:30:00|34.61|34.44|34.53|34.36|34.64|34.47|34.52|34.35|181
1736825700000|2025-01-14 03:35:00|34.54|34.37|34.58|34.41|34.58|34.41|34.51|34.34|141
1736826000000|2025-01-14 03:40:00|34.57|34.4|34.59|34.42|34.6|34.43|34.49|34.32|133
1736826300000|2025-01-14 03:45:00|34.6|34.43|34.59|34.42|34.64|34.47|34.56|34.39|129
1736826600000|2025-01-14 03:50:00|34.58|34.41|34.62|34.45|34.63|34.46|34.54|34.37|123
1736826900000|2025-01-14 03:55:00|34.61|34.44|34.51|34.34|34.63|34.46|34.5|34.33|85
1736827200000|2025-01-14 04:00:00|34.52|34.35|34.53|34.36|34.61|34.44|34.5|34.33|165
1736827500000|2025-01-14 04:05:00|34.54|34.37|34.52|34.35|34.58|34.41|34.47|34.3|109
1736827800000|2025-01-14 04:10:00|34.53|34.36|34.55|34.38|34.56|34.39|34.46|34.29|94
1736828100000|2025-01-14 04:15:00|34.54|34.37|34.54|34.37|34.61|34.44|34.52|34.35|70
1736828400000|2025-01-14 04:20:00|34.55|34.38|34.48|34.31|34.58|34.41|34.48|34.31|74
1736828700000|2025-01-14 04:25:00|34.49|34.32|34.42|34.25|34.5|34.33|34.39|34.22|62
1736829000000|2025-01-14 04:30:00|34.41|34.24|34.46|34.29|34.46|34.29|34.37|34.2|80
1736829300000|2025-01-14 04:35:00|34.48|34.31|34.45|34.28|34.51|34.34|34.42|34.25|77
1736829600000|2025-01-14 04:40:00|34.44|34.27|34.46|34.29|34.48|34.31|34.4|34.23|77
1736829900000|2025-01-14 04:45:00|34.47|34.3|34.51|34.34|34.55|34.38|34.47|34.3|45
1736830200000|2025-01-14 04:50:00|34.5|34.33|34.51|34.34|34.55|34.38|34.49|34.32|46
1736830500000|2025-01-14 04:55:00|34.52|34.35|34.51|34.34|34.59|34.42|34.51|34.34|74
1736830800000|2025-01-14 05:00:00|34.5|34.33|34.58|34.41|34.63|34.46|34.5|34.33|110
1736831100000|2025-01-14 05:05:00|34.59|34.42|34.72|34.55|34.74|34.57|34.57|34.4|173
1736831400000|2025-01-14 05:10:00|34.73|34.56|34.68|34.51|34.75|34.58|34.66|34.49|165
1736831700000|2025-01-14 05:15:00|34.67|34.5|34.58|34.41|34.69|34.52|34.56|34.39|151
1736832000000|2025-01-14 05:20:00|34.59|34.42|34.57|34.4|34.62|34.45|34.52|34.35|150
1736832300000|2025-01-14 05:25:00|34.58|34.41|34.57|34.4|34.63|34.46|34.55|34.38|74
1736832600000|2025-01-14 05:30:00|34.58|34.41|34.52|34.35|34.6|34.43|34.51|34.34|79
1736832900000|2025-01-14 05:35:00|34.51|34.34|34.58|34.41|34.59|34.42|34.5|34.33|69
1736833200000|2025-01-14 05:40:00|34.59|34.42|34.6|34.43|34.65|34.48|34.58|34.41|85
1736833500000|2025-01-14 05:45:00|34.59|34.42|34.46|34.29|34.61|34.44|34.46|34.29|89
1736833800000|2025-01-14 05:50:00|34.47|34.3|34.44|34.27|34.47|34.3|34.41|34.24|92
1736834100000|2025-01-14 05:55:00|34.43|34.26|34.37|34.2|34.43|34.26|34.35|34.18|43
1736834400000|2025-01-14 06:00:00|34.38|34.21|34.34|34.17|34.43|34.26|34.29|34.12|127
1736834700000|2025-01-14 06:05:00|34.32|34.15|34.31|34.14|34.36|34.19|34.29|34.12|90
1736835000000|2025-01-14 06:10:00|34.32|34.15|34.34|34.17|34.37|34.2|34.31|34.14|63
1736835300000|2025-01-14 06:15:00|34.35|34.18|34.42|34.25|34.46|34.29|34.34|34.17|89
1736835600000|2025-01-14 06:20:00|34.43|34.26|34.43|34.26|34.44|34.27|34.36|34.19|118
1736835900000|2025-01-14 06:25:00|34.44|34.27|34.44|34.27|34.47|34.3|34.42|34.25|61
1736836200000|2025-01-14 06:30:00|34.43|34.26|34.41|34.24|34.44|34.27|34.37|34.2|95
1736836500000|2025-01-14 06:35:00|34.4|34.23|34.55|34.38|34.56|34.39|34.4|34.23|68
1736836800000|2025-01-14 06:40:00|34.56|34.39|34.55|34.38|34.57|34.4|34.52|34.35|106
1736837100000|2025-01-14 06:45:00|34.56|34.39|34.47|34.3|34.56|34.39|34.44|34.27|114
1736837400000|2025-01-14 06:50:00|34.48|34.31|34.47|34.3|34.49|34.32|34.43|34.26|92
1736837700000|2025-01-14 06:55:00|34.46|34.29|34.59|34.42|34.59|34.42|34.46|34.29|72
1736838000000|2025-01-14 07:00:00|34.58|34.41|34.58|34.41|34.61|34.44|34.56|34.39|127
1736838300000|2025-01-14 07:05:00|34.59|34.42|34.61|34.44|34.66|34.49|34.58|34.41|121
1736838600000|2025-01-14 07:10:00|34.62|34.45|34.55|34.38|34.64|34.47|34.54|34.37|139
1736838900000|2025-01-14 07:15:00|34.54|34.37|34.49|34.32|34.56|34.39|34.49|34.32|123
1736839200000|2025-01-14 07:20:00|34.5|34.33|34.51|34.34|34.51|34.34|34.47|34.3|104
1736839500000|2025-01-14 07:25:00|34.5|34.33|34.5|34.33|34.52|34.35|34.46|34.29|59
1736839800000|2025-01-14 07:30:00|34.51|34.34|34.48|34.31|34.55|34.38|34.48|34.31|78
1736840100000|2025-01-14 07:35:00|34.47|34.3|34.43|34.26|34.48|34.31|34.43|34.26|65
1736840400000|2025-01-14 07:40:00|34.42|34.25|34.42|34.25|34.47|34.3|34.42|34.25|44
1736840700000|2025-01-14 07:45:00|34.41|34.24|34.5|34.33|34.5|34.33|34.4|34.23|64
1736841000000|2025-01-14 07:50:00|34.49|34.32|34.46|34.29|34.52|34.35|34.46|34.29|91
1736841300000|2025-01-14 07:55:00|34.47|34.3|34.41|34.24|34.47|34.3|34.41|34.24|108
1736841600000|2025-01-14 08:00:00|34.42|34.25|34.48|34.31|34.48|34.31|34.41|34.24|92
1736841900000|2025-01-14 08:05:00|34.47|34.3|34.52|34.35|34.54|34.37|34.47|34.3|92
1736842200000|2025-01-14 08:10:00|34.51|34.34|34.63|34.46|34.68|34.51|34.49|34.32|128
1736842500000|2025-01-14 08:15:00|34.62|34.45|34.64|34.47|34.74|34.57|34.57|34.4|180
1736842800000|2025-01-14 08:20:00|34.63|34.46|34.57|34.4|34.64|34.47|34.56|34.39|66
1736843100000|2025-01-14 08:25:00|34.56|34.39|34.6|34.43|34.6|34.43|34.53|34.36|44
1736843400000|2025-01-14 08:30:00|34.61|34.44|34.6|34.43|34.68|34.51|34.57|34.4|93
1736843700000|2025-01-14 08:35:00|34.61|34.44|34.62|34.45|34.69|34.52|34.6|34.43|67
1736844000000|2025-01-14 08:40:00|34.63|34.46|34.64|34.47|34.68|34.51|34.61|34.44|81
1736844300000|2025-01-14 08:45:00|34.65|34.48|34.66|34.49|34.7|34.53|34.63|34.46|111
1736844600000|2025-01-14 08:50:00|34.65|34.48|34.6|34.43|34.68|34.51|34.59|34.42|96
1736844900000|2025-01-14 08:55:00|34.59|34.42|34.57|34.4|34.61|34.44|34.56|34.39|86
1736845200000|2025-01-14 09:00:00|34.58|34.41|34.57|34.4|34.63|34.46|34.55|34.38|92
1736845500000|2025-01-14 09:05:00|34.56|34.39|34.66|34.49|34.67|34.5|34.55|34.38|133
1736845800000|2025-01-14 09:10:00|34.67|34.5|34.74|34.57|34.75|34.58|34.66|34.49|137
1736846100000|2025-01-14 09:15:00|34.73|34.56|34.83|34.66|34.84|34.67|34.71|34.54|184
1736846400000|2025-01-14 09:20:00|34.84|34.67|34.97|34.8|35.04|34.87|34.79|34.62|187
1736846700000|2025-01-14 09:25:00|34.96|34.79|35.03|34.86|35.1|34.93|34.96|34.79|189
1736847000000|2025-01-14 09:30:00|35.02|34.85|35.16|34.99|35.18|35.01|34.91|34.74|211
1736847300000|2025-01-14 09:35:00|35.17|35|35.37|35.2|35.41|35.24|35.14|34.97|243
1736847600000|2025-01-14 09:40:00|35.38|35.21|35.34|35.17|35.43|35.26|35.31|35.14|177
1736847900000|2025-01-14 09:45:00|35.35|35.18|35.53|35.36|35.53|35.36|35.26|35.09|189
1736848200000|2025-01-14 09:50:00|35.54|35.37|35.69|35.52|35.7|35.53|35.5|35.33|221
1736848500000|2025-01-14 09:55:00|35.68|35.51|35.57|35.4|35.68|35.51|35.54|35.37|221
1736848800000|2025-01-14 10:00:00|35.58|35.41|35.4|35.23|35.58|35.41|35.37|35.2|237
1736849100000|2025-01-14 10:05:00|35.41|35.24|35.29|35.12|35.42|35.25|35.28|35.11|153
1736849400000|2025-01-14 10:10:00|35.28|35.11|35.18|35.01|35.28|35.11|35.1|34.93|119
1736849700000|2025-01-14 10:15:00|35.19|35.02|35.25|35.08|35.32|35.15|35.09|34.92|144
1736850000000|2025-01-14 10:20:00|35.24|35.07|35.38|35.21|35.39|35.22|35.24|35.07|254
1736850300000|2025-01-14 10:25:00|35.39|35.22|35.33|35.16|35.39|35.22|35.31|35.14|188
1736850600000|2025-01-14 10:30:00|35.34|35.17|35.23|35.06|35.34|35.17|35.22|35.05|151
1736850900000|2025-01-14 10:35:00|35.22|35.05|35.29|35.12|35.3|35.13|35.21|35.04|120
1736851200000|2025-01-14 10:40:00|35.28|35.11|35.4|35.23|35.41|35.24|35.26|35.09|84
1736851500000|2025-01-14 10:45:00|35.41|35.24|35.3|35.13|35.42|35.25|35.29|35.12|116
1736851800000|2025-01-14 10:50:00|35.31|35.14|35.31|35.14|35.38|35.21|35.29|35.12|108
1736852100000|2025-01-14 10:55:00|35.3|35.13|35.32|35.15|35.33|35.16|35.24|35.07|132
1736852400000|2025-01-14 11:00:00|35.33|35.16|35.34|35.17|35.35|35.18|35.28|35.11|112
1736852700000|2025-01-14 11:05:00|35.35|35.18|35.31|35.14|35.39|35.22|35.28|35.11|121
1736853000000|2025-01-14 11:10:00|35.33|35.16|35.24|35.07|35.33|35.16|35.22|35.05|104
1736853300000|2025-01-14 11:15:00|35.23|35.06|35.17|35|35.28|35.11|35.17|35|104
1736853600000|2025-01-14 11:20:00|35.15|34.98|35.08|34.91|35.18|35.01|35.08|34.91|65
1736853900000|2025-01-14 11:25:00|35.07|34.9|35.09|34.92|35.14|34.97|35.06|34.89|60
1736854200000|2025-01-14 11:30:00|35.1|34.93|35.13|34.96|35.17|35|35.09|34.92|54
1736854500000|2025-01-14 11:35:00|35.12|34.95|35.02|34.85|35.12|34.95|35.02|34.85|79
1736854800000|2025-01-14 11:40:00|35.03|34.86|35|34.83|35.03|34.86|34.92|34.75|138
1736855100000|2025-01-14 11:45:00|34.99|34.82|34.95|34.78|35|34.83|34.93|34.76|133
1736855400000|2025-01-14 11:50:00|34.94|34.77|35|34.83|35.02|34.85|34.93|34.76|83
1736855700000|2025-01-14 11:55:00|35.01|34.84|35.03|34.86|35.05|34.88|34.99|34.82|107
1736856000000|2025-01-14 12:00:00|35.04|34.87|34.99|34.82|35.12|34.95|34.95|34.78|141
1736856300000|2025-01-14 12:05:00|34.98|34.81|34.87|34.7|34.99|34.82|34.86|34.69|83
1736856600000|2025-01-14 12:10:00|34.86|34.69|34.87|34.7|34.88|34.71|34.85|34.68|36
1736856900000|2025-01-14 12:15:00|34.86|34.69|34.81|34.64|34.86|34.69|34.8|34.63|85
1736857200000|2025-01-14 12:20:00|34.82|34.65|34.67|34.5|34.82|34.65|34.67|34.5|125
1736857500000|2025-01-14 12:25:00|34.68|34.51|34.82|34.65|34.84|34.67|34.65|34.48|121
1736857800000|2025-01-14 12:30:00|34.83|34.66|34.89|34.72|34.93|34.76|34.83|34.66|139
1736858100000|2025-01-14 12:35:00|34.88|34.71|34.91|34.74|34.95|34.78|34.87|34.7|78
1736858400000|2025-01-14 12:40:00|34.92|34.75|34.88|34.71|34.96|34.79|34.87|34.7|155
1736858700000|2025-01-14 12:45:00|34.89|34.72|34.95|34.78|34.95|34.78|34.87|34.7|79
1736859000000|2025-01-14 12:50:00|34.96|34.79|34.92|34.75|34.98|34.81|34.91|34.74|110
1736859300000|2025-01-14 12:55:00|34.91|34.74|34.81|34.64|34.91|34.74|34.81|34.64|101
1736859600000|2025-01-14 13:00:00|34.82|34.65|34.89|34.72|34.89|34.72|34.73|34.56|104
1736859900000|2025-01-14 13:05:00|34.9|34.73|34.78|34.61|34.93|34.76|34.77|34.6|116
1736860200000|2025-01-14 13:10:00|34.79|34.62|34.84|34.67|34.85|34.68|34.77|34.6|70
1736860500000|2025-01-14 13:15:00|34.83|34.66|34.86|34.69|34.89|34.72|34.78|34.61|95
1736860800000|2025-01-14 13:20:00|34.87|34.7|34.85|34.68|34.93|34.76|34.84|34.67|99
1736861100000|2025-01-14 13:25:00|34.84|34.67|34.81|34.64|34.86|34.69|34.76|34.59|145
1736861400000|2025-01-14 13:30:00|34.82|34.65|35.23|35.06|35.49|35.32|34.82|34.65|313
1736861700000|2025-01-14 13:35:00|35.22|35.05|35.15|34.98|35.25|35.08|35.1|34.93|203
1736862000000|2025-01-14 13:40:00|35.16|34.99|35.08|34.91|35.21|35.04|35.06|34.89|233
1736862300000|2025-01-14 13:45:00|35.09|34.92|35.28|35.11|35.37|35.2|35.09|34.92|215
1736862600000|2025-01-14 13:50:00|35.27|35.1|35.22|35.05|35.29|35.12|35.15|34.98|201
1736862900000|2025-01-14 13:55:00|35.21|35.04|35.16|34.99|35.27|35.1|35.15|34.98|145
1736863200000|2025-01-14 14:00:00|35.17|35|35.12|34.95|35.23|35.06|35.05|34.88|234
1736863500000|2025-01-14 14:05:00|35.13|34.96|35.09|34.92|35.18|35.01|35.05|34.88|174
1736863800000|2025-01-14 14:10:00|35.08|34.91|35.09|34.92|35.1|34.93|35.03|34.86|102
1736864100000|2025-01-14 14:15:00|35.08|34.91|35.18|35.01|35.19|35.02|35.04|34.87|150
1736864400000|2025-01-14 14:20:00|35.17|35|35.21|35.04|35.26|35.09|35.17|35|147
1736864700000|2025-01-14 14:25:00|35.22|35.05|35.38|35.21|35.39|35.22|35.2|35.03|102
1736865000000|2025-01-14 14:30:00|35.39|35.22|35.44|35.27|35.52|35.35|35.24|35.07|246
1736865300000|2025-01-14 14:35:00|35.45|35.28|35.55|35.38|35.6|35.43|35.37|35.2|229
1736865600000|2025-01-14 14:40:00|35.56|35.39|35.45|35.28|35.6|35.43|35.41|35.24|213
1736865900000|2025-01-14 14:45:00|35.46|35.29|35.3|35.13|35.47|35.3|35.23|35.06|237
1736866200000|2025-01-14 14:50:00|35.31|35.14|35.21|35.04|35.42|35.25|35.18|35.01|237
1736866500000|2025-01-14 14:55:00|35.2|35.03|35.22|35.05|35.24|35.07|35.15|34.98|158
1736866800000|2025-01-14 15:00:00|35.23|35.06|35.35|35.18|35.39|35.22|35.18|35.01|148
1736867100000|2025-01-14 15:05:00|35.34|35.17|35.46|35.29|35.54|35.37|35.3|35.13|226
1736867400000|2025-01-14 15:10:00|35.47|35.3|35.46|35.29|35.51|35.34|35.39|35.22|193
1736867700000|2025-01-14 15:15:00|35.47|35.3|35.38|35.21|35.5|35.33|35.38|35.21|173
1736868000000|2025-01-14 15:20:00|35.37|35.2|35.28|35.11|35.38|35.21|35.26|35.09|158
1736868300000|2025-01-14 15:25:00|35.29|35.12|35.33|35.16|35.35|35.18|35.28|35.11|109
1736868600000|2025-01-14 15:30:00|35.34|35.17|35.33|35.16|35.42|35.25|35.31|35.14|148
1736868900000|2025-01-14 15:35:00|35.32|35.15|35.3|35.13|35.42|35.25|35.28|35.11|145
1736869200000|2025-01-14 15:40:00|35.29|35.12|35.5|35.33|35.52|35.35|35.27|35.1|133
1736869500000|2025-01-14 15:45:00|35.49|35.32|35.44|35.27|35.51|35.34|35.36|35.19|148
1736869800000|2025-01-14 15:50:00|35.45|35.28|35.49|35.32|35.54|35.37|35.39|35.22|204
1736870100000|2025-01-14 15:55:00|35.48|35.31|35.45|35.28|35.54|35.37|35.43|35.26|162
1736870400000|2025-01-14 16:00:00|35.43|35.26|35.15|34.98|35.46|35.29|35.1|34.93|262
1736870700000|2025-01-14 16:05:00|35.14|34.97|35.3|35.13|35.36|35.19|35.05|34.88|271
1736871000000|2025-01-14 16:10:00|35.29|35.12|35.33|35.16|35.33|35.16|35.21|35.04|193
1736871300000|2025-01-14 16:15:00|35.32|35.15|35.27|35.1|35.38|35.21|35.2|35.03|175
1736871600000|2025-01-14 16:20:00|35.28|35.11|35.27|35.1|35.34|35.17|35.21|35.04|144
1736871900000|2025-01-14 16:25:00|35.26|35.09|35.27|35.1|35.38|35.21|35.24|35.07|69
1736872200000|2025-01-14 16:30:00|35.26|35.09|35.24|35.07|35.32|35.15|35.16|34.99|114
1736872500000|2025-01-14 16:35:00|35.25|35.08|35.15|34.98|35.25|35.08|35.09|34.92|123
1736872800000|2025-01-14 16:40:00|35.16|34.99|35.03|34.86|35.17|35|35|34.83|130
1736873100000|2025-01-14 16:45:00|35.04|34.87|35.1|34.93|35.14|34.97|35.03|34.86|118
1736873400000|2025-01-14 16:50:00|35.09|34.92|35.18|35.01|35.21|35.04|35.09|34.92|71
1736873700000|2025-01-14 16:55:00|35.19|35.02|35.21|35.04|35.25|35.08|35.16|34.99|90
1736874000000|2025-01-14 17:00:00|35.19|35.02|35.22|35.05|35.22|35.05|35.13|34.96|96
1736874300000|2025-01-14 17:05:00|35.23|35.06|35.43|35.26|35.43|35.26|35.19|35.02|127
1736874600000|2025-01-14 17:10:00|35.44|35.27|35.63|35.46|35.64|35.47|35.4|35.23|156
1736874900000|2025-01-14 17:15:00|35.62|35.45|35.75|35.58|35.87|35.7|35.58|35.41|209
1736875200000|2025-01-14 17:20:00|35.74|35.57|35.57|35.4|35.75|35.58|35.5|35.33|184
1736875500000|2025-01-14 17:25:00|35.56|35.39|35.67|35.5|35.7|35.53|35.53|35.36|142
1736875800000|2025-01-14 17:30:00|35.66|35.49|35.57|35.4|35.73|35.56|35.56|35.39|151
1736876100000|2025-01-14 17:35:00|35.56|35.39|35.6|35.43|35.68|35.51|35.51|35.34|178
1736876400000|2025-01-14 17:40:00|35.61|35.44|35.62|35.45|35.69|35.52|35.52|35.35|158
1736876700000|2025-01-14 17:45:00|35.61|35.44|35.61|35.44|35.68|35.51|35.55|35.38|187
1736877000000|2025-01-14 17:50:00|35.6|35.43|35.64|35.47|35.67|35.5|35.58|35.41|151
1736877300000|2025-01-14 17:55:00|35.65|35.48|35.83|35.66|35.83|35.66|35.61|35.44|134
1736877600000|2025-01-14 18:00:00|35.82|35.65|35.76|35.59|35.84|35.67|35.73|35.56|202
1736877900000|2025-01-14 18:05:00|35.77|35.6|35.8|35.63|35.93|35.76|35.77|35.6|306
1736878200000|2025-01-14 18:10:00|35.79|35.62|35.77|35.6|35.82|35.65|35.71|35.54|211
1736878500000|2025-01-14 18:15:00|35.76|35.59|35.72|35.55|35.81|35.64|35.7|35.53|228
1736878800000|2025-01-14 18:20:00|35.71|35.54|35.77|35.6|35.79|35.62|35.67|35.5|191
1736879100000|2025-01-14 18:25:00|35.78|35.61|36.03|35.86|36.04|35.87|35.78|35.61|190
1736879400000|2025-01-14 18:30:00|36.02|35.85|36.05|35.88|36.17|36|35.94|35.77|184
1736879700000|2025-01-14 18:35:00|36.06|35.89|36.31|36.14|36.37|36.2|36.05|35.88|208
1736880000000|2025-01-14 18:40:00|36.3|36.13|36.21|36.04|36.33|36.16|36.15|35.98|128
1736880300000|2025-01-14 18:45:00|36.2|36.03|36.18|36.01|36.28|36.11|36.12|35.95|164
1736880600000|2025-01-14 18:50:00|36.19|36.02|36.19|36.02|36.24|36.07|36.16|35.99|139
1736880900000|2025-01-14 18:55:00|36.2|36.03|36.06|35.89|36.21|36.04|36.06|35.89|111
1736881200000|2025-01-14 19:00:00|36.07|35.9|35.91|35.74|36.07|35.9|35.85|35.68|171
1736881500000|2025-01-14 19:05:00|35.92|35.75|35.89|35.72|35.99|35.82|35.89|35.72|171
1736881800000|2025-01-14 19:10:00|35.9|35.73|35.9|35.73|35.93|35.76|35.84|35.67|131
1736882100000|2025-01-14 19:15:00|35.91|35.74|35.85|35.68|35.98|35.81|35.82|35.65|114
1736882400000|2025-01-14 19:20:00|35.86|35.69|35.88|35.71|35.92|35.75|35.82|35.65|85
1736882700000|2025-01-14 19:25:00|35.86|35.69|35.84|35.67|35.91|35.74|35.83|35.66|119
1736883000000|2025-01-14 19:30:00|35.85|35.68|35.82|35.65|35.86|35.69|35.75|35.58|166
1736883300000|2025-01-14 19:35:00|35.83|35.66|35.81|35.64|35.86|35.69|35.75|35.58|116
1736883600000|2025-01-14 19:40:00|35.82|35.65|35.73|35.56|35.84|35.67|35.73|35.56|133
1736883900000|2025-01-14 19:45:00|35.74|35.57|35.68|35.51|35.74|35.57|35.65|35.48|138
1736884200000|2025-01-14 19:50:00|35.67|35.5|35.64|35.47|35.69|35.52|35.61|35.44|86
1736884500000|2025-01-14 19:55:00|35.65|35.48|35.59|35.42|35.68|35.51|35.57|35.4|120
1736884800000|2025-01-14 20:00:00|35.6|35.43|35.41|35.24|35.63|35.46|35.37|35.2|105
1736885100000|2025-01-14 20:05:00|35.4|35.23|35.45|35.28|35.5|35.33|35.36|35.19|167
1736885400000|2025-01-14 20:10:00|35.44|35.27|35.46|35.29|35.5|35.33|35.4|35.23|184
1736885700000|2025-01-14 20:15:00|35.47|35.3|35.57|35.4|35.58|35.41|35.47|35.3|171
1736886000000|2025-01-14 20:20:00|35.58|35.41|35.66|35.49|35.67|35.5|35.54|35.37|166
1736886300000|2025-01-14 20:25:00|35.67|35.5|35.64|35.47|35.69|35.52|35.58|35.41|140
1736886600000|2025-01-14 20:30:00|35.65|35.48|35.55|35.38|35.65|35.48|35.51|35.34|129
1736886900000|2025-01-14 20:35:00|35.56|35.39|35.55|35.38|35.61|35.44|35.52|35.35|142
1736887200000|2025-01-14 20:40:00|35.56|35.39|35.63|35.46|35.65|35.48|35.53|35.36|125
1736887500000|2025-01-14 20:45:00|35.62|35.45|35.71|35.54|35.75|35.58|35.62|35.45|132
1736887800000|2025-01-14 20:50:00|35.72|35.55|35.73|35.56|35.78|35.61|35.69|35.52|117
1736888100000|2025-01-14 20:55:00|35.72|35.55|35.79|35.62|35.82|35.65|35.7|35.53|129
1736888400000|2025-01-14 21:00:00|35.8|35.63|35.86|35.69|35.96|35.79|35.73|35.56|171
1736888700000|2025-01-14 21:05:00|35.85|35.68|35.81|35.64|35.89|35.72|35.81|35.64|149
1736889000000|2025-01-14 21:10:00|35.8|35.63|35.76|35.59|35.8|35.63|35.71|35.54|78
1736889300000|2025-01-14 21:15:00|35.75|35.58|35.79|35.62|35.81|35.64|35.73|35.56|107
1736889600000|2025-01-14 21:20:00|35.8|35.63|35.76|35.59|35.8|35.63|35.73|35.56|106
1736889900000|2025-01-14 21:25:00|35.75|35.58|35.79|35.62|35.81|35.64|35.74|35.57|94
1736890200000|2025-01-14 21:30:00|35.78|35.61|35.92|35.75|35.92|35.75|35.78|35.61|93
1736890500000|2025-01-14 21:35:00|35.91|35.74|35.79|35.62|35.92|35.75|35.75|35.58|129
1736890800000|2025-01-14 21:40:00|35.78|35.61|35.72|35.55|35.8|35.63|35.68|35.51|116
1736891100000|2025-01-14 21:45:00|35.73|35.56|35.72|35.55|35.73|35.56|35.68|35.51|61
1736891400000|2025-01-14 21:50:00|35.73|35.56|35.8|35.63|35.82|35.65|35.73|35.56|24
1736891700000|2025-01-14 21:55:00|35.81|35.64|35.83|35.66|35.83|35.66|35.78|35.61|29
1736892000000|2025-01-14 22:00:00|35.84|35.67|35.79|35.62|35.85|35.68|35.76|35.59|46
1736892300000|2025-01-14 22:05:00|35.78|35.61|35.85|35.68|35.85|35.68|35.74|35.57|36
1736892600000|2025-01-14 22:10:00|35.86|35.69|35.79|35.62|35.9|35.73|35.79|35.62|66
1736892900000|2025-01-14 22:15:00|35.78|35.61|35.78|35.61|35.8|35.63|35.76|35.59|43
1736893200000|2025-01-14 22:20:00|35.77|35.6|35.88|35.71|35.88|35.71|35.77|35.6|26
1736893500000|2025-01-14 22:25:00|35.89|35.72|35.87|35.7|35.93|35.76|35.87|35.7|59
1736893800000|2025-01-14 22:30:00|35.86|35.69|35.86|35.69|35.87|35.7|35.81|35.64|39
1736894100000|2025-01-14 22:35:00|35.87|35.7|35.97|35.8|36|35.83|35.87|35.7|53
1736894400000|2025-01-14 22:40:00|35.96|35.79|35.98|35.81|36.02|35.85|35.95|35.78|47
1736894700000|2025-01-14 22:45:00|35.97|35.8|36.03|35.86|36.08|35.91|35.96|35.79|65
1736895000000|2025-01-14 22:50:00|36.04|35.87|35.97|35.8|36.06|35.89|35.97|35.8|131
1736895300000|2025-01-14 22:55:00|35.98|35.81|35.96|35.79|36.02|35.85|35.93|35.76|93
1736895600000|2025-01-14 23:00:00|35.95|35.78|35.93|35.76|35.99|35.82|35.86|35.69|157
1736895900000|2025-01-14 23:05:00|35.94|35.77|35.88|35.71|35.94|35.77|35.87|35.7|129
1736896200000|2025-01-14 23:10:00|35.89|35.72|35.75|35.58|35.95|35.78|35.71|35.54|117
1736896500000|2025-01-14 23:15:00|35.79|35.62|35.92|35.75|35.95|35.78|35.79|35.62|114
1736896800000|2025-01-14 23:20:00|35.93|35.76|35.92|35.75|35.95|35.78|35.87|35.7|115
1736897100000|2025-01-14 23:25:00|35.93|35.76|35.84|35.67|35.93|35.76|35.81|35.64|95
1736897400000|2025-01-14 23:30:00|35.83|35.66|35.81|35.64|35.87|35.7|35.81|35.64|61
1736897700000|2025-01-14 23:35:00|35.8|35.63|35.75|35.58|35.81|35.64|35.75|35.58|78
1736898000000|2025-01-14 23:40:00|35.76|35.59|35.84|35.67|35.85|35.68|35.75|35.58|92
1736898300000|2025-01-14 23:45:00|35.85|35.68|35.79|35.62|35.92|35.75|35.78|35.61|65
1736898600000|2025-01-14 23:50:00|35.78|35.61|35.79|35.62|35.83|35.66|35.77|35.6|103
1736898900000|2025-01-14 23:55:00|35.8|35.63|35.74|35.57|35.8|35.63|35.71|35.54|66
1736899200000|2025-01-15 00:00:00|35.75|35.58|35.61|35.44|35.81|35.64|35.59|35.42|170
1736899500000|2025-01-15 00:05:00|35.62|35.45|35.68|35.51|35.76|35.59|35.58|35.41|158
1736899800000|2025-01-15 00:10:00|35.69|35.52|35.76|35.59|35.8|35.63|35.64|35.47|151
1736900100000|2025-01-15 00:15:00|35.75|35.58|35.79|35.62|35.82|35.65|35.72|35.55|215
1736900400000|2025-01-15 00:20:00|35.78|35.61|35.95|35.78|35.96|35.79|35.78|35.61|145
1736900700000|2025-01-15 00:25:00|35.96|35.79|35.97|35.8|36.05|35.88|35.92|35.75|204
1736901000000|2025-01-15 00:30:00|35.98|35.81|35.97|35.8|36.08|35.91|35.92|35.75|243
1736901300000|2025-01-15 00:35:00|35.98|35.81|35.92|35.75|35.99|35.82|35.86|35.69|190
1736901600000|2025-01-15 00:40:00|35.91|35.74|35.96|35.79|36|35.83|35.86|35.69|164
1736901900000|2025-01-15 00:45:00|35.95|35.78|36.04|35.87|36.07|35.9|35.86|35.69|160
1736902200000|2025-01-15 00:50:00|36.05|35.88|36|35.83|36.06|35.89|35.96|35.79|181
1736902500000|2025-01-15 00:55:00|36.01|35.84|36.05|35.88|36.06|35.89|35.99|35.82|125
1736902800000|2025-01-15 01:00:00|36.06|35.89|36.13|35.96|36.24|36.07|36|35.83|229
1736903100000|2025-01-15 01:05:00|36.14|35.97|36.23|36.06|36.24|36.07|36.11|35.94|190
1736903400000|2025-01-15 01:10:00|36.22|36.05|36.02|35.85|36.27|36.1|36.02|35.85|176
1736903700000|2025-01-15 01:15:00|36.01|35.84|35.94|35.77|36.07|35.9|35.93|35.76|179
1736904000000|2025-01-15 01:20:00|35.93|35.76|35.97|35.8|36.06|35.89|35.92|35.75|120
1736904300000|2025-01-15 01:25:00|35.98|35.81|35.93|35.76|36|35.83|35.9|35.73|127
1736904600000|2025-01-15 01:30:00|35.92|35.75|36.25|36.08|36.29|36.12|35.87|35.7|259
1736904900000|2025-01-15 01:35:00|36.24|36.07|36.05|35.88|36.3|36.13|36.04|35.87|212
1736905200000|2025-01-15 01:40:00|36.04|35.87|36.14|35.97|36.3|36.13|36.01|35.84|188
1736905500000|2025-01-15 01:45:00|36.15|35.98|36.22|36.05|36.28|36.11|36.11|35.94|213
1736905800000|2025-01-15 01:50:00|36.25|36.08|36.31|36.14|36.34|36.17|36.05|35.88|231
1736906100000|2025-01-15 01:55:00|36.3|36.13|36.18|36.01|36.37|36.2|36.13|35.96|257
1736906400000|2025-01-15 02:00:00|36.19|36.02|36.39|36.22|36.39|36.22|36.11|35.94|273
1736906700000|2025-01-15 02:05:00|36.38|36.21|36.45|36.28|36.55|36.38|36.34|36.17|261
1736907000000|2025-01-15 02:10:00|36.46|36.29|36.34|36.17|36.47|36.3|36.29|36.12|249
1736907300000|2025-01-15 02:15:00|36.35|36.18|36.29|36.12|36.35|36.18|36.22|36.05|230
1736907600000|2025-01-15 02:20:00|36.3|36.13|36.22|36.05|36.32|36.15|36.17|36|245
1736907900000|2025-01-15 02:25:00|36.23|36.06|36.28|36.11|36.4|36.23|36.21|36.04|233
1736908200000|2025-01-15 02:30:00|36.27|36.1|36.21|36.04|36.29|36.12|36.19|36.02|232
1736908500000|2025-01-15 02:35:00|36.2|36.03|36.21|36.04|36.26|36.09|36.06|35.89|229
1736908800000|2025-01-15 02:40:00|36.22|36.05|36.09|35.92|36.22|36.05|36.05|35.88|197
1736909100000|2025-01-15 02:45:00|36.11|35.94|36.35|36.18|36.35|36.18|36.07|35.9|153
1736909400000|2025-01-15 02:50:00|36.36|36.19|36.36|36.19|36.5|36.33|36.33|36.16|133
1736909700000|2025-01-15 02:55:00|36.35|36.18|36.19|36.02|36.4|36.23|36.19|36.02|158
1736910000000|2025-01-15 03:00:00|36.2|36.03|36.19|36.02|36.27|36.1|36.14|35.97|241
1736910300000|2025-01-15 03:05:00|36.18|36.01|36.32|36.15|36.32|36.15|36.11|35.94|191
1736910600000|2025-01-15 03:10:00|36.31|36.14|36.32|36.15|36.48|36.31|36.28|36.11|206
1736910900000|2025-01-15 03:15:00|36.33|36.16|36.19|36.02|36.36|36.19|36.19|36.02|184
1736911200000|2025-01-15 03:20:00|36.18|36.01|36.21|36.04|36.24|36.07|36.12|35.95|187
1736911500000|2025-01-15 03:25:00|36.22|36.05|36.18|36.01|36.26|36.09|36.15|35.98|197
1736911800000|2025-01-15 03:30:00|36.19|36.02|36.25|36.08|36.34|36.17|36.17|36|197
1736912100000|2025-01-15 03:35:00|36.26|36.09|36.35|36.18|36.35|36.18|36.22|36.05|142
1736912400000|2025-01-15 03:40:00|36.36|36.19|36.33|36.16|36.39|36.22|36.3|36.13|164
1736912700000|2025-01-15 03:45:00|36.34|36.17|36.33|36.16|36.34|36.17|36.23|36.06|194
1736913000000|2025-01-15 03:50:00|36.34|36.17|36.32|36.15|36.4|36.23|36.27|36.1|193
1736913300000|2025-01-15 03:55:00|36.31|36.14|36.44|36.27|36.46|36.29|36.31|36.14|198
1736913600000|2025-01-15 04:00:00|36.43|36.26|36.57|36.4|36.59|36.42|36.39|36.22|215
1736913900000|2025-01-15 04:05:00|36.56|36.39|36.58|36.41|36.65|36.48|36.46|36.29|235
1736914200000|2025-01-15 04:10:00|36.57|36.4|36.47|36.3|36.59|36.42|36.43|36.26|222
1736914500000|2025-01-15 04:15:00|36.48|36.31|36.33|36.16|36.51|36.34|36.32|36.15|229
1736914800000|2025-01-15 04:20:00|36.34|36.17|36.43|36.26|36.44|36.27|36.33|36.16|200
1736915100000|2025-01-15 04:25:00|36.44|36.27|36.51|36.34|36.62|36.45|36.42|36.25|204
1736915400000|2025-01-15 04:30:00|36.5|36.33|36.5|36.33|36.52|36.35|36.45|36.28|196
1736915700000|2025-01-15 04:35:00|36.51|36.34|36.57|36.4|36.61|36.44|36.51|36.34|183
1736916000000|2025-01-15 04:40:00|36.58|36.41|36.43|36.26|36.58|36.41|36.41|36.24|178
1736916300000|2025-01-15 04:45:00|36.44|36.27|36.27|36.1|36.44|36.27|36.24|36.07|160
1736916600000|2025-01-15 04:50:00|36.26|36.09|36.34|36.17|36.35|36.18|36.26|36.09|160
1736916900000|2025-01-15 04:55:00|36.35|36.18|36.31|36.14|36.36|36.19|36.31|36.14|81
1736917200000|2025-01-15 05:00:00|36.3|36.13|36.27|36.1|36.32|36.15|36.19|36.02|164
1736917500000|2025-01-15 05:05:00|36.26|36.09|36|35.83|36.26|36.09|35.95|35.78|197
1736917800000|2025-01-15 05:10:00|36.01|35.84|36.06|35.89|36.09|35.92|35.96|35.79|150
1736918100000|2025-01-15 05:15:00|36.05|35.88|36.04|35.87|36.07|35.9|35.97|35.8|212
1736918400000|2025-01-15 05:20:00|36.05|35.88|36.08|35.91|36.12|35.95|36.05|35.88|150
1736918700000|2025-01-15 05:25:00|36.09|35.92|36.13|35.96|36.16|35.99|36.06|35.89|172
1736919000000|2025-01-15 05:30:00|36.14|35.97|36.16|35.99|36.2|36.03|36.13|35.96|176
1736919300000|2025-01-15 05:35:00|36.17|36|36.16|35.99|36.17|36|36.13|35.96|153
1736919600000|2025-01-15 05:40:00|36.17|36|36.18|36.01|36.18|36.01|36.05|35.88|195
1736919900000|2025-01-15 05:45:00|36.17|36|36.18|36.01|36.19|36.02|36.14|35.97|125
1736920200000|2025-01-15 05:50:00|36.17|36|36.22|36.05|36.22|36.05|36.16|35.99|114
1736920500000|2025-01-15 05:55:00|36.23|36.06|36.22|36.05|36.28|36.11|36.2|36.03|145
1736920800000|2025-01-15 06:00:00|36.23|36.06|36.19|36.02|36.29|36.12|36.19|36.02|156
1736921100000|2025-01-15 06:05:00|36.2|36.03|36.14|35.97|36.2|36.03|36.14|35.97|57
1736921400000|2025-01-15 06:10:00|36.15|35.98|36.14|35.97|36.17|36|36.09|35.92|111
1736921700000|2025-01-15 06:15:00|36.13|35.96|36.18|36.01|36.25|36.08|36.13|35.96|155
1736922000000|2025-01-15 06:20:00|36.17|36|36.14|35.97|36.18|36.01|36.1|35.93|145
1736922300000|2025-01-15 06:25:00|36.13|35.96|36.01|35.84|36.16|35.99|36.01|35.84|103
1736922600000|2025-01-15 06:30:00|36.02|35.85|36.07|35.9|36.09|35.92|36.02|35.85|74
1736922900000|2025-01-15 06:35:00|36.06|35.89|36.11|35.94|36.12|35.95|36.04|35.87|69
1736923200000|2025-01-15 06:40:00|36.12|35.95|36.12|35.95|36.16|35.99|36.1|35.93|43
1736923500000|2025-01-15 06:45:00|36.13|35.96|36.15|35.98|36.17|36|36.09|35.92|165
1736923800000|2025-01-15 06:50:00|36.16|35.99|36.25|36.08|36.29|36.12|36.14|35.97|147
1736924100000|2025-01-15 06:55:00|36.24|36.07|36.2|36.03|36.24|36.07|36.19|36.02|94
1736924400000|2025-01-15 07:00:00|36.19|36.02|36.22|36.05|36.29|36.12|36.19|36.02|103
1736924700000|2025-01-15 07:05:00|36.23|36.06|36.3|36.13|36.34|36.17|36.22|36.05|116
1736925000000|2025-01-15 07:10:00|36.29|36.12|36.28|36.11|36.32|36.15|36.27|36.1|185
1736925300000|2025-01-15 07:15:00|36.29|36.12|36.37|36.2|36.38|36.21|36.29|36.12|151
1736925600000|2025-01-15 07:20:00|36.36|36.19|36.39|36.22|36.47|36.3|36.35|36.18|135
1736925900000|2025-01-15 07:25:00|36.38|36.21|36.48|36.31|36.51|36.34|36.37|36.2|77
1736926200000|2025-01-15 07:30:00|36.49|36.32|36.37|36.2|36.5|36.33|36.37|36.2|115
1736926500000|2025-01-15 07:35:00|36.38|36.21|36.3|36.13|36.38|36.21|36.29|36.12|102
1736926800000|2025-01-15 07:40:00|36.32|36.15|36.24|36.07|36.32|36.15|36.21|36.04|120
1736927100000|2025-01-15 07:45:00|36.23|36.06|36.21|36.04|36.28|36.08|36.15|35.98|129
1736927400000|2025-01-15 07:50:00|36.22|36.05|36.21|36.04|36.27|36.1|36.19|36.02|92
1736927700000|2025-01-15 07:55:00|36.22|36.05|36.27|36.1|36.29|36.12|36.2|36.03|75
1736928000000|2025-01-15 08:00:00|36.28|36.11|36.36|36.19|36.37|36.2|36.24|36.07|80
1736928300000|2025-01-15 08:05:00|36.37|36.2|36.32|36.15|36.37|36.2|36.21|36.04|101
1736928600000|2025-01-15 08:10:00|36.31|36.14|36.32|36.15|36.36|36.19|36.31|36.14|102
1736928900000|2025-01-15 08:15:00|36.31|36.14|36.32|36.15|36.34|36.17|36.28|36.11|107
1736929200000|2025-01-15 08:20:00|36.31|36.14|36.35|36.18|36.37|36.2|36.29|36.12|109
1736929500000|2025-01-15 08:25:00|36.36|36.19|36.42|36.25|36.43|36.26|36.35|36.18|119
1736929800000|2025-01-15 08:30:00|36.41|36.24|36.35|36.18|36.43|36.26|36.33|36.16|155
1736930100000|2025-01-15 08:35:00|36.34|36.17|36.33|36.16|36.4|36.23|36.33|36.16|116
1736930400000|2025-01-15 08:40:00|36.34|36.17|36.29|36.12|36.34|36.17|36.26|36.09|94
1736930700000|2025-01-15 08:45:00|36.28|36.11|36.22|36.05|36.32|36.15|36.22|36.05|107
1736931000000|2025-01-15 08:50:00|36.23|36.06|36.19|36.02|36.24|36.07|36.18|36.01|85
1736931300000|2025-01-15 08:55:00|36.18|36.01|36.13|35.96|36.18|36.01|36.12|35.95|90
1736931600000|2025-01-15 09:00:00|36.12|35.95|36.11|35.94|36.19|36.02|36.08|35.91|121
1736931900000|2025-01-15 09:05:00|36.12|35.95|36.08|35.91|36.14|35.97|36.05|35.88|142
1736932200000|2025-01-15 09:10:00|36.07|35.9|36.13|35.96|36.15|35.98|36.07|35.9|123
1736932500000|2025-01-15 09:15:00|36.15|35.98|36.21|36.04|36.22|36.05|36.14|35.97|115
1736932800000|2025-01-15 09:20:00|36.2|36.03|36.11|35.94|36.24|36.07|36.11|35.94|160
1736933100000|2025-01-15 09:25:00|36.1|35.93|35.84|35.67|36.1|35.93|35.84|35.67|99
1736933400000|2025-01-15 09:30:00|35.85|35.68|35.91|35.74|35.95|35.78|35.84|35.67|121
1736933700000|2025-01-15 09:35:00|35.9|35.73|35.73|35.56|35.92|35.75|35.72|35.55|169
1736934000000|2025-01-15 09:40:00|35.74|35.57|35.77|35.6|35.79|35.62|35.72|35.55|103
1736934300000|2025-01-15 09:45:00|35.76|35.59|35.6|35.43|35.78|35.61|35.58|35.41|126
1736934600000|2025-01-15 09:50:00|35.58|35.41|35.45|35.28|35.6|35.43|35.4|35.23|159
1736934900000|2025-01-15 09:55:00|35.44|35.27|35.45|35.28|35.52|35.35|35.39|35.22|129
1736935200000|2025-01-15 10:00:00|35.46|35.29|35.58|35.41|35.61|35.44|35.46|35.29|161
1736935500000|2025-01-15 10:05:00|35.59|35.42|35.59|35.42|35.63|35.46|35.56|35.39|141
1736935800000|2025-01-15 10:10:00|35.6|35.43|35.59|35.42|35.63|35.46|35.55|35.38|101
1736936100000|2025-01-15 10:15:00|35.58|35.41|35.56|35.39|35.62|35.45|35.5|35.33|107
1736936400000|2025-01-15 10:20:00|35.55|35.38|35.68|35.51|35.68|35.51|35.55|35.38|80
1736936700000|2025-01-15 10:25:00|35.67|35.5|35.75|35.58|35.76|35.59|35.67|35.5|100
1736937000000|2025-01-15 10:30:00|35.76|35.59|35.71|35.54|35.76|35.59|35.7|35.53|120
1736937300000|2025-01-15 10:35:00|35.7|35.53|35.68|35.51|35.72|35.55|35.65|35.48|111
1736937600000|2025-01-15 10:40:00|35.66|35.49|35.62|35.45|35.67|35.5|35.58|35.41|102
1736937900000|2025-01-15 10:45:00|35.61|35.44|35.62|35.45|35.65|35.48|35.59|35.42|108
1736938200000|2025-01-15 10:50:00|35.61|35.44|35.59|35.42|35.63|35.46|35.55|35.38|116
1736938500000|2025-01-15 10:55:00|35.58|35.41|35.57|35.4|35.6|35.43|35.49|35.32|120
1736938800000|2025-01-15 11:00:00|35.56|35.39|35.45|35.28|35.6|35.43|35.44|35.27|114
1736939100000|2025-01-15 11:05:00|35.46|35.29|35.32|35.15|35.52|35.35|35.31|35.14|135
1736939400000|2025-01-15 11:10:00|35.33|35.16|35.4|35.23|35.41|35.24|35.32|35.15|112
1736939700000|2025-01-15 11:15:00|35.38|35.21|35.19|35.02|35.44|35.27|35.16|34.99|204
1736940000000|2025-01-15 11:20:00|35.2|35.03|35.15|34.98|35.27|35.1|35.15|34.98|189
1736940300000|2025-01-15 11:25:00|35.14|34.97|35.18|35.01|35.21|35.04|35.11|34.94|114
1736940600000|2025-01-15 11:30:00|35.19|35.02|35.18|35.01|35.24|35.07|35.03|34.86|194
1736940900000|2025-01-15 11:35:00|35.16|34.99|35.23|35.06|35.27|35.1|35.06|34.89|215
1736941200000|2025-01-15 11:40:00|35.22|35.05|35.2|35.03|35.24|35.07|35.17|35|163
1736941500000|2025-01-15 11:45:00|35.19|35.02|35.29|35.12|35.32|35.15|35.17|35|223
1736941800000|2025-01-15 11:50:00|35.3|35.13|35.3|35.13|35.35|35.18|35.26|35.09|163
1736942100000|2025-01-15 11:55:00|35.31|35.14|35.33|35.16|35.35|35.18|35.28|35.11|135
1736942400000|2025-01-15 12:00:00|35.34|35.17|35.21|35.04|35.36|35.19|35.16|34.99|204
1736942700000|2025-01-15 12:05:00|35.22|35.05|35.21|35.04|35.29|35.12|35.18|35.01|164
1736943000000|2025-01-15 12:10:00|35.2|35.03|35.15|34.98|35.2|35.03|35.14|34.97|104
1736943300000|2025-01-15 12:15:00|35.14|34.97|35.07|34.9|35.16|34.99|35.06|34.89|151
1736943600000|2025-01-15 12:20:00|35.06|34.89|35.06|34.89|35.1|34.93|34.97|34.8|131
1736943900000|2025-01-15 12:25:00|35.07|34.9|35.04|34.87|35.07|34.9|34.99|34.82|148
1736944200000|2025-01-15 12:30:00|35.05|34.88|35.13|34.96|35.17|35|35.05|34.88|143
1736944500000|2025-01-15 12:35:00|35.14|34.97|35.32|35.15|35.32|35.15|35.13|34.96|163
1736944800000|2025-01-15 12:40:00|35.33|35.16|35.41|35.24|35.43|35.26|35.32|35.15|182
1736945100000|2025-01-15 12:45:00|35.4|35.23|35.28|35.11|35.41|35.24|35.28|35.11|179
1736945400000|2025-01-15 12:50:00|35.29|35.12|35.31|35.14|35.32|35.15|35.28|35.11|107
1736945700000|2025-01-15 12:55:00|35.3|35.13|35.27|35.1|35.33|35.16|35.24|35.07|99
1736946000000|2025-01-15 13:00:00|35.28|35.11|35.5|35.33|35.51|35.34|35.27|35.1|155
1736946300000|2025-01-15 13:05:00|35.49|35.32|35.49|35.32|35.49|35.32|35.41|35.24|111
1736946600000|2025-01-15 13:10:00|35.48|35.31|35.49|35.32|35.58|35.41|35.46|35.29|105
1736946900000|2025-01-15 13:15:00|35.48|35.31|35.55|35.38|35.57|35.4|35.38|35.21|179
1736947200000|2025-01-15 13:20:00|35.56|35.39|35.65|35.48|35.66|35.49|35.52|35.35|155
1736947500000|2025-01-15 13:25:00|35.66|35.49|35.64|35.47|35.77|35.6|35.62|35.45|223
1736947800000|2025-01-15 13:30:00|35.65|35.48|36.9|36.73|37.13|36.96|35.65|35.48|328
1736948100000|2025-01-15 13:35:00|36.89|36.72|36.71|36.54|36.92|36.75|36.41|36.24|394
1736948400000|2025-01-15 13:40:00|36.72|36.55|36.65|36.48|36.77|36.6|36.48|36.31|236
1736948700000|2025-01-15 13:45:00|36.64|36.47|36.84|36.67|36.97|36.8|36.6|36.43|193
1736949000000|2025-01-15 13:50:00|36.85|36.68|36.7|36.53|36.98|36.81|36.66|36.49|256
1736949300000|2025-01-15 13:55:00|36.71|36.54|36.93|36.76|36.99|36.82|36.71|36.54|229
1736949600000|2025-01-15 14:00:00|36.92|36.75|36.9|36.73|37.04|36.87|36.76|36.59|273
1736949900000|2025-01-15 14:05:00|36.89|36.72|36.78|36.61|36.89|36.72|36.75|36.58|252
1736950200000|2025-01-15 14:10:00|36.77|36.6|36.72|36.55|36.78|36.61|36.61|36.44|179
1736950500000|2025-01-15 14:15:00|36.73|36.56|36.52|36.35|36.73|36.56|36.42|36.25|169
1736950800000|2025-01-15 14:20:00|36.53|36.36|36.68|36.51|36.68|36.51|36.53|36.36|206
1736951100000|2025-01-15 14:25:00|36.67|36.5|36.55|36.38|36.72|36.55|36.53|36.36|204
1736951400000|2025-01-15 14:30:00|36.56|36.39|36.6|36.43|36.83|36.66|36.53|36.36|271
1736951700000|2025-01-15 14:35:00|36.61|36.44|36.66|36.49|36.73|36.56|36.6|36.43|258
1736952000000|2025-01-15 14:40:00|36.67|36.5|36.67|36.5|36.71|36.54|36.62|36.45|184
1736952300000|2025-01-15 14:45:00|36.66|36.49|36.77|36.6|36.82|36.65|36.62|36.45|237
1736952600000|2025-01-15 14:50:00|36.78|36.61|36.84|36.67|36.88|36.71|36.71|36.54|216
1736952900000|2025-01-15 14:55:00|36.85|36.68|36.91|36.74|36.97|36.8|36.81|36.64|182
1736953200000|2025-01-15 15:00:00|36.9|36.73|36.98|36.81|37|36.83|36.88|36.71|237
1736953500000|2025-01-15 15:05:00|36.97|36.8|36.89|36.72|37|36.83|36.78|36.61|228
1736953800000|2025-01-15 15:10:00|36.88|36.71|37.15|36.98|37.2|37.03|36.82|36.65|250
1736954100000|2025-01-15 15:15:00|37.13|36.96|37.1|36.93|37.35|37.18|37.07|36.9|373
1736954400000|2025-01-15 15:20:00|37.11|36.94|37.18|37.01|37.23|37.06|37|36.83|231
1736954700000|2025-01-15 15:25:00|37.19|37.02|37.56|37.39|37.6|37.43|37.16|36.99|147
1736955000000|2025-01-15 15:30:00|37.54|37.37|37.63|37.46|37.77|37.6|37.37|37.2|227
1736955300000|2025-01-15 15:35:00|37.64|37.47|37.69|37.52|37.92|37.75|37.6|37.43|288
1736955600000|2025-01-15 15:40:00|37.7|37.53|37.64|37.47|37.74|37.57|37.6|37.43|293
1736955900000|2025-01-15 15:45:00|37.63|37.46|37.51|37.34|37.73|37.56|37.43|37.26|293
1736956200000|2025-01-15 15:50:00|37.52|37.35|37.33|37.16|37.52|37.35|37.3|37.13|181
1736956500000|2025-01-15 15:55:00|37.31|37.14|37.31|37.14|37.43|37.22|37.29|37.12|221
1736956800000|2025-01-15 16:00:00|37.29|37.12|37.53|37.36|37.54|37.37|37.29|37.12|183
1736957100000|2025-01-15 16:05:00|37.52|37.35|37.52|37.35|37.65|37.48|37.44|37.27|158
1736957400000|2025-01-15 16:10:00|37.53|37.36|37.51|37.34|37.59|37.42|37.47|37.3|159
1736957700000|2025-01-15 16:15:00|37.53|37.36|37.37|37.2|37.53|37.36|37.32|37.15|241
1736958000000|2025-01-15 16:20:00|37.36|37.19|37.44|37.27|37.52|37.35|37.28|37.11|149
1736958300000|2025-01-15 16:25:00|37.43|37.26|37.47|37.3|37.49|37.32|37.41|37.24|71
1736958600000|2025-01-15 16:30:00|37.46|37.29|37.32|37.15|37.48|37.31|37.31|37.14|95
1736958900000|2025-01-15 16:35:00|37.33|37.16|37.51|37.34|37.51|37.34|37.3|37.13|102
1736959200000|2025-01-15 16:40:00|37.5|37.33|37.51|37.34|37.55|37.38|37.47|37.3|82
1736959500000|2025-01-15 16:45:00|37.52|37.35|37.52|37.35|37.55|37.38|37.43|37.26|115
1736959800000|2025-01-15 16:50:00|37.51|37.34|37.57|37.4|37.6|37.43|37.49|37.32|138
1736960100000|2025-01-15 16:55:00|37.56|37.39|37.36|37.19|37.58|37.41|37.36|37.19|113
1736960400000|2025-01-15 17:00:00|37.37|37.2|37.45|37.28|37.48|37.31|37.33|37.16|185
1736960700000|2025-01-15 17:05:00|37.44|37.27|37.41|37.24|37.45|37.28|37.33|37.16|136
1736961000000|2025-01-15 17:10:00|37.42|37.25|37.45|37.28|37.47|37.3|37.36|37.19|74
1736961300000|2025-01-15 17:15:00|37.46|37.29|37.39|37.22|37.48|37.31|37.38|37.21|140
1736961600000|2025-01-15 17:20:00|37.38|37.21|37.34|37.17|37.41|37.24|37.28|37.11|156
1736961900000|2025-01-15 17:25:00|37.33|37.16|37.32|37.15|37.38|37.21|37.32|37.15|125
1736962200000|2025-01-15 17:30:00|37.33|37.16|37.39|37.22|37.43|37.26|37.28|37.11|153
1736962500000|2025-01-15 17:35:00|37.4|37.23|37.37|37.2|37.48|37.31|37.37|37.2|164
1736962800000|2025-01-15 17:40:00|37.38|37.21|37.37|37.2|37.4|37.23|37.35|37.18|84
1736963100000|2025-01-15 17:45:00|37.36|37.19|37.18|37.01|37.39|37.22|37.17|37|81
1736963400000|2025-01-15 17:50:00|37.2|37.03|37.08|36.91|37.22|37.05|37.06|36.89|83
1736963700000|2025-01-15 17:55:00|37.09|36.92|36.98|36.81|37.12|36.95|36.97|36.8|100
1736964000000|2025-01-15 18:00:00|36.99|36.82|37.1|36.93|37.13|36.96|36.99|36.82|94
1736964300000|2025-01-15 18:05:00|37.11|36.94|37.1|36.93|37.12|36.95|37.08|36.91|89
1736964600000|2025-01-15 18:10:00|37.11|36.94|37.13|36.96|37.14|36.97|37.08|36.91|147
1736964900000|2025-01-15 18:15:00|37.14|36.97|37.32|37.15|37.33|37.16|37.13|36.96|129
1736965200000|2025-01-15 18:20:00|37.33|37.16|37.35|37.18|37.37|37.2|37.26|37.09|109
1736965500000|2025-01-15 18:25:00|37.36|37.19|37.33|37.16|37.38|37.21|37.32|37.15|78
1736965800000|2025-01-15 18:30:00|37.32|37.15|37.39|37.22|37.39|37.22|37.32|37.15|59
1736966100000|2025-01-15 18:35:00|37.4|37.23|37.36|37.19|37.41|37.24|37.31|37.14|53
1736966400000|2025-01-15 18:40:00|37.35|37.18|37.47|37.3|37.49|37.32|37.32|37.15|100
1736966700000|2025-01-15 18:45:00|37.48|37.31|37.53|37.36|37.53|37.36|37.48|37.31|116
1736967000000|2025-01-15 18:50:00|37.54|37.37|37.54|37.37|37.56|37.39|37.49|37.32|82
1736967300000|2025-01-15 18:55:00|37.55|37.38|37.56|37.39|37.56|37.39|37.51|37.34|60
1736967600000|2025-01-15 19:00:00|37.57|37.4|37.58|37.41|37.61|37.44|37.52|37.35|68
1736967900000|2025-01-15 19:05:00|37.6|37.43|37.63|37.46|37.66|37.49|37.58|37.41|103
1736968200000|2025-01-15 19:10:00|37.64|37.47|37.61|37.44|37.64|37.47|37.55|37.38|65
1736968500000|2025-01-15 19:15:00|37.62|37.45|37.58|37.41|37.63|37.46|37.54|37.37|51
1736968800000|2025-01-15 19:20:00|37.59|37.42|37.56|37.39|37.61|37.44|37.54|37.37|52
1736969100000|2025-01-15 19:25:00|37.55|37.38|37.58|37.41|37.62|37.45|37.55|37.38|55
1736969400000|2025-01-15 19:30:00|37.59|37.42|37.76|37.59|37.81|37.64|37.57|37.4|78
1736969700000|2025-01-15 19:35:00|37.77|37.6|37.74|37.57|37.85|37.68|37.73|37.56|146
1736970000000|2025-01-15 19:40:00|37.73|37.56|37.67|37.5|37.73|37.56|37.63|37.46|107
1736970300000|2025-01-15 19:45:00|37.68|37.51|37.76|37.59|37.77|37.6|37.65|37.48|105
1736970600000|2025-01-15 19:50:00|37.75|37.58|37.75|37.58|37.8|37.63|37.72|37.55|109
1736970900000|2025-01-15 19:55:00|37.74|37.57|37.81|37.64|37.87|37.7|37.74|37.57|100
1736971200000|2025-01-15 20:00:00|37.82|37.65|37.76|37.59|37.91|37.74|37.76|37.59|123
1736971500000|2025-01-15 20:05:00|37.77|37.6|37.85|37.68|37.86|37.69|37.73|37.56|177
1736971800000|2025-01-15 20:10:00|37.86|37.69|37.85|37.68|37.87|37.7|37.79|37.62|155
1736972100000|2025-01-15 20:15:00|37.84|37.67|37.88|37.71|37.92|37.75|37.8|37.63|128
1736972400000|2025-01-15 20:20:00|37.89|37.72|37.96|37.79|37.98|37.81|37.88|37.71|138
1736972700000|2025-01-15 20:25:00|37.95|37.78|37.79|37.62|37.95|37.78|37.78|37.61|139
1736973000000|2025-01-15 20:30:00|37.78|37.61|37.92|37.75|37.94|37.77|37.61|37.44|180
1736973300000|2025-01-15 20:35:00|37.91|37.74|37.81|37.64|37.95|37.78|37.78|37.61|115
1736973600000|2025-01-15 20:40:00|37.8|37.63|37.73|37.56|37.81|37.64|37.66|37.49|112
1736973900000|2025-01-15 20:45:00|37.72|37.55|37.62|37.45|37.75|37.58|37.55|37.38|125
1736974200000|2025-01-15 20:50:00|37.61|37.44|37.7|37.53|37.76|37.59|37.57|37.4|134
1736974500000|2025-01-15 20:55:00|37.69|37.52|37.62|37.45|37.7|37.53|37.62|37.45|154
1736974800000|2025-01-15 21:00:00|37.63|37.46|37.63|37.46|37.71|37.54|37.61|37.44|117
1736975100000|2025-01-15 21:05:00|37.64|37.47|37.64|37.47|37.64|37.47|37.56|37.39|112
1736975400000|2025-01-15 21:10:00|37.65|37.48|37.73|37.56|37.74|37.57|37.63|37.46|120
1736975700000|2025-01-15 21:15:00|37.74|37.57|37.73|37.56|37.78|37.61|37.7|37.53|121
1736976000000|2025-01-15 21:20:00|37.72|37.55|37.71|37.54|37.75|37.58|37.66|37.49|96
1736976300000|2025-01-15 21:25:00|37.72|37.55|37.75|37.58|37.76|37.59|37.68|37.51|57
1736976600000|2025-01-15 21:30:00|37.74|37.57|37.7|37.53|37.75|37.58|37.68|37.51|63
1736976900000|2025-01-15 21:35:00|37.71|37.54|37.73|37.56|37.74|37.57|37.71|37.54|49
1736977200000|2025-01-15 21:40:00|37.72|37.55|37.76|37.59|37.78|37.61|37.72|37.55|32
1736977500000|2025-01-15 21:45:00|37.75|37.58|37.86|37.69|37.86|37.69|37.72|37.55|81
1736977800000|2025-01-15 21:50:00|37.85|37.68|37.89|37.72|37.98|37.81|37.83|37.66|83
1736978100000|2025-01-15 21:55:00|37.9|37.73|37.82|37.65|37.93|37.76|37.78|37.61|109
1736978400000|2025-01-15 22:00:00|37.83|37.66|37.76|37.59|37.84|37.67|37.75|37.58|107
1736978700000|2025-01-15 22:05:00|37.75|37.58|37.89|37.72|37.94|37.77|37.75|37.58|101
1736979000000|2025-01-15 22:10:00|37.9|37.73|37.92|37.75|38|37.83|37.88|37.71|88
1736979300000|2025-01-15 22:15:00|37.9|37.73|37.97|37.8|37.97|37.8|37.85|37.68|85
1736979600000|2025-01-15 22:20:00|37.96|37.79|37.9|37.73|38|37.83|37.87|37.7|63
1736979900000|2025-01-15 22:25:00|37.91|37.74|37.88|37.71|37.91|37.74|37.86|37.69|36
1736980200000|2025-01-15 22:30:00|37.86|37.69|38.09|37.92|38.11|37.94|37.86|37.69|120
1736980500000|2025-01-15 22:35:00|38.08|37.91|38.08|37.91|38.1|37.93|38.05|37.88|49
1736980800000|2025-01-15 22:40:00|38.07|37.9|38.27|38.1|38.28|38.11|38.07|37.9|117
1736981100000|2025-01-15 22:45:00|38.34|38.17|38.2|38.03|38.37|38.2|38.19|38.02|108
1736981400000|2025-01-15 22:50:00|38.19|38.02|38.15|37.98|38.19|38.02|38.07|37.9|89
1736981700000|2025-01-15 22:55:00|38.16|37.99|38.16|37.99|38.16|37.99|38.1|37.93|36
1736982000000|2025-01-15 23:00:00|38.17|38|38.2|38.03|38.29|38.12|38.1|37.93|189
1736982300000|2025-01-15 23:05:00|38.21|38.04|38.22|38.05|38.27|38.1|38.17|38|121
1736982600000|2025-01-15 23:10:00|38.23|38.06|38.21|38.04|38.28|38.11|38.18|38.01|147
1736982900000|2025-01-15 23:15:00|38.22|38.05|38.48|38.31|38.51|38.34|38.2|38.03|192
1736983200000|2025-01-15 23:20:00|38.5|38.33|38.4|38.23|38.52|38.35|38.3|38.13|170
1736983500000|2025-01-15 23:25:00|38.41|38.24|38.64|38.47|38.64|38.47|38.4|38.23|124
1736983800000|2025-01-15 23:30:00|38.62|38.45|38.59|38.42|38.71|38.54|38.49|38.32|236
1736984100000|2025-01-15 23:35:00|38.6|38.43|38.8|38.63|38.81|38.64|38.6|38.43|202
1736984400000|2025-01-15 23:40:00|38.79|38.62|38.84|38.67|38.84|38.67|38.72|38.55|143
1736984700000|2025-01-15 23:45:00|38.83|38.66|38.71|38.54|38.84|38.67|38.67|38.5|228
1736985000000|2025-01-15 23:50:00|38.72|38.55|38.67|38.5|38.8|38.63|38.63|38.46|156
1736985300000|2025-01-15 23:55:00|38.66|38.49|38.63|38.46|38.74|38.57|38.62|38.45|199
1736985600000|2025-01-16 00:00:00|38.64|38.47|38.35|38.18|38.84|38.67|38.34|38.17|266
1736985900000|2025-01-16 00:05:00|38.36|38.19|38.3|38.13|38.55|38.38|38.24|38.07|283
1736986200000|2025-01-16 00:10:00|38.29|38.12|38.3|38.13|38.42|38.25|38.25|38.08|252
1736986500000|2025-01-16 00:15:00|38.29|38.12|38.14|37.97|38.31|38.14|38.01|37.84|232
1736986800000|2025-01-16 00:20:00|38.13|37.96|38.1|37.93|38.21|38.04|37.98|37.81|219
1736987100000|2025-01-16 00:25:00|38.12|37.95|37.97|37.8|38.2|38.03|37.97|37.8|177
1736987400000|2025-01-16 00:30:00|37.98|37.81|37.86|37.69|38.06|37.89|37.85|37.68|242
1736987700000|2025-01-16 00:35:00|37.87|37.7|37.45|37.28|37.87|37.7|37.45|37.28|277
1736988000000|2025-01-16 00:40:00|37.44|37.27|37.63|37.46|37.65|37.48|37.43|37.26|281
1736988300000|2025-01-16 00:45:00|37.62|37.45|37.7|37.53|37.73|37.56|37.53|37.36|234
1736988600000|2025-01-16 00:50:00|37.69|37.52|37.74|37.57|37.76|37.59|37.68|37.51|187
1736988900000|2025-01-16 00:55:00|37.75|37.58|37.75|37.58|37.79|37.62|37.68|37.51|143
1736989200000|2025-01-16 01:00:00|37.74|37.57|37.89|37.72|37.92|37.75|37.73|37.56|249
1736989500000|2025-01-16 01:05:00|37.9|37.73|37.94|37.77|37.98|37.81|37.84|37.67|147
1736989800000|2025-01-16 01:10:00|37.95|37.78|37.97|37.8|38.02|37.85|37.84|37.67|123
1736990100000|2025-01-16 01:15:00|37.96|37.79|37.84|37.67|38.01|37.84|37.79|37.62|125
1736990400000|2025-01-16 01:20:00|37.85|37.68|37.79|37.62|37.85|37.68|37.68|37.51|147
1736990700000|2025-01-16 01:25:00|37.8|37.63|37.78|37.61|37.83|37.66|37.74|37.57|107
1736991000000|2025-01-16 01:30:00|37.77|37.6|37.69|37.52|37.78|37.61|37.63|37.46|131
1736991300000|2025-01-16 01:35:00|37.7|37.53|37.81|37.64|37.84|37.67|37.7|37.53|151
1736991600000|2025-01-16 01:40:00|37.82|37.65|37.81|37.64|37.82|37.65|37.73|37.56|157
1736991900000|2025-01-16 01:45:00|37.82|37.65|37.87|37.7|37.89|37.72|37.79|37.62|178
1736992200000|2025-01-16 01:50:00|37.86|37.69|37.93|37.76|37.95|37.78|37.83|37.66|115
1736992500000|2025-01-16 01:55:00|37.92|37.75|38.02|37.85|38.08|37.91|37.92|37.75|108
1736992800000|2025-01-16 02:00:00|38.03|37.86|37.83|37.66|38.03|37.86|37.75|37.58|156
1736993100000|2025-01-16 02:05:00|37.82|37.65|37.92|37.75|37.92|37.75|37.82|37.65|158
1736993400000|2025-01-16 02:10:00|37.93|37.76|37.92|37.75|37.98|37.81|37.89|37.72|116
1736993700000|2025-01-16 02:15:00|37.91|37.74|37.83|37.66|37.92|37.75|37.79|37.62|113
1736994000000|2025-01-16 02:20:00|37.82|37.65|37.79|37.62|37.84|37.67|37.77|37.6|96
1736994300000|2025-01-16 02:25:00|37.78|37.61|37.72|37.55|37.79|37.62|37.69|37.52|124
1736994600000|2025-01-16 02:30:00|37.73|37.56|37.88|37.71|37.88|37.71|37.73|37.56|122
1736994900000|2025-01-16 02:35:00|37.89|37.72|37.82|37.65|37.89|37.72|37.8|37.63|106
1736995200000|2025-01-16 02:40:00|37.81|37.64|37.77|37.6|37.85|37.68|37.74|37.57|87
1736995500000|2025-01-16 02:45:00|37.76|37.59|37.7|37.53|37.77|37.6|37.66|37.49|138
1736995800000|2025-01-16 02:50:00|37.69|37.52|37.7|37.53|37.74|37.57|37.64|37.47|175
1736996100000|2025-01-16 02:55:00|37.71|37.54|37.79|37.62|37.81|37.64|37.65|37.48|169
1736996400000|2025-01-16 03:00:00|37.8|37.63|37.84|37.67|37.9|37.73|37.79|37.62|205
1736996700000|2025-01-16 03:05:00|37.83|37.66|37.87|37.7|37.87|37.7|37.8|37.63|129
1736997000000|2025-01-16 03:10:00|37.88|37.71|37.86|37.69|37.93|37.76|37.83|37.66|118
1736997300000|2025-01-16 03:15:00|37.85|37.68|37.84|37.67|37.93|37.76|37.8|37.63|178
1736997600000|2025-01-16 03:20:00|37.83|37.66|37.77|37.6|37.9|37.73|37.76|37.59|131
1736997900000|2025-01-16 03:25:00|37.76|37.59|37.78|37.61|37.85|37.68|37.74|37.57|125
1736998200000|2025-01-16 03:30:00|37.77|37.6|37.66|37.49|37.79|37.62|37.55|37.38|257
1736998500000|2025-01-16 03:35:00|37.67|37.5|37.6|37.43|37.67|37.5|37.45|37.28|229
1736998800000|2025-01-16 03:40:00|37.59|37.42|37.69|37.52|37.7|37.53|37.53|37.36|122
1736999100000|2025-01-16 03:45:00|37.7|37.53|37.67|37.5|37.75|37.58|37.65|37.48|108
1736999400000|2025-01-16 03:50:00|37.66|37.49|37.58|37.41|37.66|37.49|37.56|37.39|87
1736999700000|2025-01-16 03:55:00|37.57|37.4|37.65|37.48|37.66|37.49|37.57|37.4|78
1737000000000|2025-01-16 04:00:00|37.66|37.49|37.7|37.53|37.71|37.54|37.63|37.46|123
1737000300000|2025-01-16 04:05:00|37.69|37.52|37.74|37.57|37.74|37.57|37.66|37.49|82
1737000600000|2025-01-16 04:10:00|37.75|37.58|37.78|37.61|37.81|37.64|37.75|37.58|86
1737000900000|2025-01-16 04:15:00|37.79|37.62|37.7|37.53|37.8|37.63|37.7|37.53|50
1737001200000|2025-01-16 04:20:00|37.69|37.52|37.68|37.51|37.72|37.55|37.68|37.51|50
1737001500000|2025-01-16 04:25:00|37.69|37.52|37.71|37.54|37.73|37.56|37.65|37.48|51
1737001800000|2025-01-16 04:30:00|37.72|37.55|37.75|37.58|37.75|37.58|37.68|37.51|68
1737002100000|2025-01-16 04:35:00|37.74|37.57|37.79|37.62|37.81|37.64|37.73|37.56|43
1737002400000|2025-01-16 04:40:00|37.78|37.61|37.8|37.63|37.82|37.65|37.75|37.58|37
1737002700000|2025-01-16 04:45:00|37.79|37.62|37.75|37.58|37.79|37.62|37.72|37.55|55
1737003000000|2025-01-16 04:50:00|37.76|37.59|37.81|37.64|37.81|37.64|37.74|37.57|54
1737003300000|2025-01-16 04:55:00|37.8|37.63|37.84|37.67|37.85|37.68|37.77|37.6|33
1737003600000|2025-01-16 05:00:00|37.83|37.66|37.75|37.58|37.83|37.66|37.75|37.58|45
1737003900000|2025-01-16 05:05:00|37.76|37.59|37.75|37.58|37.78|37.61|37.69|37.52|68
1737004200000|2025-01-16 05:10:00|37.74|37.57|37.67|37.5|37.75|37.58|37.65|37.48|44
1737004500000|2025-01-16 05:15:00|37.66|37.49|37.67|37.5|37.68|37.51|37.61|37.44|72
1737004800000|2025-01-16 05:20:00|37.68|37.51|37.78|37.61|37.78|37.61|37.68|37.51|73
1737005100000|2025-01-16 05:25:00|37.77|37.6|37.75|37.58|37.77|37.6|37.73|37.56|39
1737005400000|2025-01-16 05:30:00|37.74|37.57|37.79|37.62|37.82|37.65|37.74|37.57|58
1737005700000|2025-01-16 05:35:00|37.78|37.61|37.73|37.56|37.78|37.61|37.72|37.55|73
1737006000000|2025-01-16 05:40:00|37.74|37.57|37.75|37.58|37.77|37.6|37.72|37.55|64
1737006300000|2025-01-16 05:45:00|37.76|37.59|37.75|37.58|37.82|37.65|37.74|37.57|80
1737006600000|2025-01-16 05:50:00|37.74|37.57|37.71|37.54|37.8|37.63|37.71|37.54|64
1737006900000|2025-01-16 05:55:00|37.72|37.55|37.69|37.52|37.73|37.56|37.69|37.52|68
1737007200000|2025-01-16 06:00:00|37.68|37.51|37.69|37.52|37.71|37.54|37.6|37.43|66
1737007500000|2025-01-16 06:05:00|37.7|37.53|37.69|37.52|37.78|37.61|37.69|37.52|87
1737007800000|2025-01-16 06:10:00|37.7|37.53|37.76|37.59|37.76|37.59|37.69|37.52|63
1737008100000|2025-01-16 06:15:00|37.75|37.58|37.68|37.51|37.76|37.59|37.65|37.48|62
1737008400000|2025-01-16 06:20:00|37.67|37.5|37.73|37.56|37.75|37.58|37.66|37.49|53
1737008700000|2025-01-16 06:25:00|37.74|37.57|37.84|37.67|37.85|37.68|37.72|37.55|98
1737009000000|2025-01-16 06:30:00|37.85|37.68|37.83|37.66|37.9|37.73|37.81|37.64|128
1737009300000|2025-01-16 06:35:00|37.84|37.67|38.03|37.86|38.06|37.89|37.81|37.64|127
1737009600000|2025-01-16 06:40:00|38.04|37.87|37.96|37.79|38.04|37.87|37.94|37.77|130
1737009900000|2025-01-16 06:45:00|37.95|37.78|37.98|37.81|38|37.83|37.9|37.73|117
1737010200000|2025-01-16 06:50:00|37.99|37.82|38|37.83|38.07|37.9|37.97|37.8|158
1737010500000|2025-01-16 06:55:00|38.01|37.84|38.13|37.96|38.15|37.98|37.99|37.82|163
1737010800000|2025-01-16 07:00:00|38.14|37.97|38.05|37.88|38.15|37.98|38.01|37.84|134
1737011100000|2025-01-16 07:05:00|38.06|37.89|38|37.83|38.08|37.91|37.97|37.8|137
1737011400000|2025-01-16 07:10:00|38.01|37.84|38.01|37.84|38.06|37.89|37.97|37.8|104
1737011700000|2025-01-16 07:15:00|38.02|37.85|37.98|37.81|38.07|37.9|37.94|37.77|129
1737012000000|2025-01-16 07:20:00|37.97|37.8|37.99|37.82|38.03|37.86|37.93|37.76|167
1737012300000|2025-01-16 07:25:00|37.98|37.81|37.99|37.82|37.99|37.82|37.89|37.72|133
1737012600000|2025-01-16 07:30:00|38|37.83|38.02|37.85|38.03|37.86|37.91|37.74|81
1737012900000|2025-01-16 07:35:00|38.01|37.84|37.95|37.78|38.02|37.85|37.9|37.73|111
1737013200000|2025-01-16 07:40:00|37.94|37.77|37.97|37.8|37.97|37.8|37.9|37.73|78
1737013500000|2025-01-16 07:45:00|37.96|37.79|37.93|37.76|37.97|37.8|37.9|37.73|114
1737013800000|2025-01-16 07:50:00|37.92|37.75|38.02|37.85|38.04|37.87|37.92|37.75|70
1737014100000|2025-01-16 07:55:00|38.03|37.86|38.04|37.87|38.06|37.89|38.01|37.84|68
1737014400000|2025-01-16 08:00:00|38.03|37.86|38|37.83|38.1|37.93|37.98|37.81|114
1737014700000|2025-01-16 08:05:00|37.99|37.82|37.94|37.77|37.99|37.82|37.93|37.76|79
1737015000000|2025-01-16 08:10:00|37.93|37.76|37.95|37.78|37.96|37.79|37.9|37.73|93
1737015300000|2025-01-16 08:15:00|37.96|37.79|37.75|37.58|38.01|37.84|37.72|37.55|134
1737015600000|2025-01-16 08:20:00|37.74|37.57|37.57|37.4|37.75|37.58|37.56|37.39|168
1737015900000|2025-01-16 08:25:00|37.58|37.41|37.71|37.54|37.71|37.54|37.58|37.41|89
1737016200000|2025-01-16 08:30:00|37.72|37.55|37.54|37.37|37.73|37.56|37.51|37.34|166
1737016500000|2025-01-16 08:35:00|37.53|37.36|37.61|37.44|37.61|37.44|37.52|37.35|125
1737016800000|2025-01-16 08:40:00|37.6|37.43|37.31|37.14|37.6|37.43|37.25|37.08|173
1737017100000|2025-01-16 08:45:00|37.32|37.15|36.96|36.79|37.34|37.17|36.94|36.77|231
1737017400000|2025-01-16 08:50:00|36.97|36.8|36.93|36.76|37.05|36.88|36.86|36.69|268
1737017700000|2025-01-16 08:55:00|36.94|36.77|37.08|36.91|37.13|36.96|36.91|36.74|187
1737018000000|2025-01-16 09:00:00|37.09|36.92|36.97|36.8|37.21|37.04|36.9|36.73|285
1737018300000|2025-01-16 09:05:00|36.96|36.79|37.04|36.87|37.06|36.89|36.89|36.72|222
1737018600000|2025-01-16 09:10:00|37.05|36.88|37.15|36.98|37.2|37.03|37.04|36.87|104
1737018900000|2025-01-16 09:15:00|37.14|36.97|37.17|37|37.23|37.06|37.13|36.96|104
1737019200000|2025-01-16 09:20:00|37.18|37.01|37.19|37.02|37.2|37.03|37.1|36.93|144
1737019500000|2025-01-16 09:25:00|37.2|37.03|37.24|37.07|37.31|37.14|37.2|37.03|106
1737019800000|2025-01-16 09:30:00|37.23|37.06|37.19|37.02|37.24|37.07|37.09|36.92|152
1737020100000|2025-01-16 09:35:00|37.18|37.01|37.25|37.08|37.31|37.14|37.17|37|145
1737020400000|2025-01-16 09:40:00|37.24|37.07|37.28|37.11|37.29|37.12|37.2|37.03|113
1737020700000|2025-01-16 09:45:00|37.29|37.12|37.42|37.25|37.43|37.26|37.29|37.12|107
1737021000000|2025-01-16 09:50:00|37.41|37.24|37.41|37.24|37.44|37.27|37.38|37.21|100
1737021300000|2025-01-16 09:55:00|37.4|37.23|37.48|37.31|37.5|37.33|37.4|37.23|79
1737021600000|2025-01-16 10:00:00|37.49|37.32|37.45|37.28|37.51|37.34|37.42|37.25|123
1737021900000|2025-01-16 10:05:00|37.44|37.27|37.56|37.39|37.56|37.39|37.42|37.25|61
1737022200000|2025-01-16 10:10:00|37.57|37.4|37.52|37.35|37.58|37.41|37.49|37.32|140
1737022500000|2025-01-16 10:15:00|37.53|37.36|37.53|37.36|37.57|37.4|37.46|37.29|90
1737022800000|2025-01-16 10:20:00|37.54|37.37|37.6|37.43|37.66|37.49|37.53|37.36|105
1737023100000|2025-01-16 10:25:00|37.61|37.44|37.65|37.48|37.68|37.51|37.6|37.43|72
1737023400000|2025-01-16 10:30:00|37.66|37.49|37.63|37.46|37.68|37.51|37.61|37.44|89
1737023700000|2025-01-16 10:35:00|37.64|37.47|37.58|37.41|37.67|37.5|37.55|37.38|77
1737024000000|2025-01-16 10:40:00|37.59|37.42|37.51|37.34|37.59|37.42|37.5|37.33|103
1737024300000|2025-01-16 10:45:00|37.5|37.33|37.48|37.31|37.55|37.38|37.43|37.26|155
1737024600000|2025-01-16 10:50:00|37.49|37.32|37.54|37.37|37.56|37.39|37.49|37.32|74
1737024900000|2025-01-16 10:55:00|37.53|37.36|37.55|37.38|37.56|37.39|37.51|37.34|78
1737025200000|2025-01-16 11:00:00|37.56|37.39|37.55|37.38|37.6|37.43|37.5|37.33|106
1737025500000|2025-01-16 11:05:00|37.56|37.39|37.58|37.41|37.6|37.43|37.4|37.23|152
1737025800000|2025-01-16 11:10:00|37.59|37.42|37.78|37.61|37.86|37.69|37.57|37.4|162
1737026100000|2025-01-16 11:15:00|37.79|37.62|37.52|37.35|37.81|37.64|37.48|37.31|308
1737026400000|2025-01-16 11:20:00|37.51|37.34|37.6|37.43|37.69|37.52|37.49|37.32|197
1737026700000|2025-01-16 11:25:00|37.61|37.44|37.69|37.52|37.78|37.61|37.58|37.41|177
1737027000000|2025-01-16 11:30:00|37.68|37.51|37.75|37.58|37.82|37.65|37.67|37.5|234
1737027300000|2025-01-16 11:35:00|37.74|37.57|37.63|37.46|37.79|37.62|37.6|37.43|167
1737027600000|2025-01-16 11:40:00|37.64|37.47|37.67|37.5|37.74|37.57|37.63|37.46|114
1737027900000|2025-01-16 11:45:00|37.68|37.51|37.76|37.59|37.83|37.66|37.66|37.49|128
1737028200000|2025-01-16 11:50:00|37.77|37.6|37.87|37.7|37.87|37.7|37.75|37.58|117
1737028500000|2025-01-16 11:55:00|37.86|37.69|37.83|37.66|37.88|37.71|37.82|37.65|64
1737028800000|2025-01-16 12:00:00|37.82|37.65|37.73|37.56|37.83|37.66|37.67|37.5|184
1737029100000|2025-01-16 12:05:00|37.71|37.54|37.78|37.61|37.79|37.62|37.67|37.5|98
1737029400000|2025-01-16 12:10:00|37.75|37.58|37.95|37.78|37.95|37.78|37.73|37.56|124
1737029700000|2025-01-16 12:15:00|37.94|37.77|38.09|37.92|38.1|37.93|37.93|37.76|192
1737030000000|2025-01-16 12:20:00|38.1|37.93|38.53|38.36|38.53|38.36|38.09|37.92|239
1737030300000|2025-01-16 12:25:00|38.54|38.37|38.19|38.02|38.54|38.37|38.13|37.96|238
1737030600000|2025-01-16 12:30:00|38.21|38.04|38.46|38.29|38.49|38.32|38.21|38.04|249
1737030900000|2025-01-16 12:35:00|38.47|38.3|38.61|38.44|38.62|38.45|38.43|38.26|218
1737031200000|2025-01-16 12:40:00|38.62|38.45|38.47|38.3|38.62|38.45|38.37|38.2|178
1737031500000|2025-01-16 12:45:00|38.48|38.31|38.43|38.26|38.58|38.41|38.42|38.25|174
1737031800000|2025-01-16 12:50:00|38.44|38.27|38.7|38.53|38.7|38.53|38.43|38.26|175
1737032100000|2025-01-16 12:55:00|38.72|38.55|38.56|38.39|38.73|38.56|38.5|38.33|171
1737032400000|2025-01-16 13:00:00|38.57|38.4|38.37|38.2|38.64|38.47|38.37|38.2|217
1737032700000|2025-01-16 13:05:00|38.36|38.19|38.07|37.9|38.36|38.19|38.02|37.85|264
1737033000000|2025-01-16 13:10:00|38.06|37.89|38.07|37.9|38.23|38.06|37.89|37.72|274
1737033300000|2025-01-16 13:15:00|38.06|37.89|38.12|37.95|38.26|38.09|38.01|37.84|249
1737033600000|2025-01-16 13:20:00|38.13|37.96|38.27|38.1|38.27|38.1|38.04|37.87|210
1737033900000|2025-01-16 13:25:00|38.26|38.09|37.75|37.58|38.27|38.1|37.75|37.58|198
1737034200000|2025-01-16 13:30:00|37.78|37.61|37.95|37.78|38.18|38.01|37.78|37.61|393
1737034500000|2025-01-16 13:35:00|37.94|37.77|37.91|37.74|38.01|37.84|37.73|37.56|299
1737034800000|2025-01-16 13:40:00|37.92|37.75|38.05|37.88|38.09|37.92|37.79|37.62|250
1737035100000|2025-01-16 13:45:00|38.04|37.87|37.97|37.8|38.12|37.95|37.93|37.76|229
1737035400000|2025-01-16 13:50:00|37.96|37.79|38.02|37.85|38.05|37.88|37.87|37.7|218
1737035700000|2025-01-16 13:55:00|38.03|37.86|37.9|37.73|38.07|37.9|37.89|37.72|166
1737036000000|2025-01-16 14:00:00|37.89|37.72|37.73|37.56|37.96|37.79|37.7|37.53|214
1737036300000|2025-01-16 14:05:00|37.74|37.57|37.79|37.62|37.84|37.67|37.7|37.53|236
1737036600000|2025-01-16 14:10:00|37.81|37.64|38.06|37.89|38.07|37.9|37.81|37.64|218
1737036900000|2025-01-16 14:15:00|38.07|37.9|38.18|38.01|38.19|38.02|38.07|37.9|141
1737037200000|2025-01-16 14:20:00|38.19|38.02|38.21|38.04|38.22|38.05|38.11|37.94|143
1737037500000|2025-01-16 14:25:00|38.22|38.05|38.28|38.11|38.31|38.14|38.13|37.96|200
1737037800000|2025-01-16 14:30:00|38.27|38.1|38.05|37.88|38.27|38.1|37.87|37.7|285
1737038100000|2025-01-16 14:35:00|38.06|37.89|37.99|37.82|38.16|37.99|37.94|37.77|311
1737038400000|2025-01-16 14:40:00|38|37.83|37.53|37.36|38.01|37.84|37.51|37.34|287
1737038700000|2025-01-16 14:45:00|37.55|37.38|36.92|36.75|37.55|37.38|36.9|36.73|350
1737039000000|2025-01-16 14:50:00|36.91|36.74|37.36|37.19|37.67|37.5|36.91|36.74|332
1737039300000|2025-01-16 14:55:00|37.38|37.21|37.33|37.16|37.48|37.31|37.25|37.08|257
1737039600000|2025-01-16 15:00:00|37.34|37.17|37.61|37.44|37.65|37.48|37.26|37.09|204
1737039900000|2025-01-16 15:05:00|37.62|37.45|37.87|37.7|37.94|37.77|37.53|37.36|204
1737040200000|2025-01-16 15:10:00|37.88|37.71|37.73|37.56|38.04|37.87|37.7|37.53|153
1737040500000|2025-01-16 15:15:00|37.72|37.55|37.86|37.69|37.89|37.72|37.67|37.5|228
1737040800000|2025-01-16 15:20:00|37.87|37.7|37.91|37.74|37.99|37.82|37.81|37.64|172
1737041100000|2025-01-16 15:25:00|37.92|37.75|38.02|37.85|38.02|37.85|37.88|37.71|187
1737041400000|2025-01-16 15:30:00|38.01|37.84|37.87|37.7|38.01|37.84|37.86|37.69|206
1737041700000|2025-01-16 15:35:00|37.88|37.71|37.9|37.73|37.95|37.78|37.71|37.54|188
1737042000000|2025-01-16 15:40:00|37.91|37.74|37.79|37.62|37.92|37.75|37.73|37.56|158
1737042300000|2025-01-16 15:45:00|37.78|37.61|37.85|37.68|37.86|37.69|37.7|37.53|167
1737042600000|2025-01-16 15:50:00|37.86|37.69|38.11|37.94|38.14|37.97|37.86|37.69|160
1737042900000|2025-01-16 15:55:00|38.13|37.96|38.25|38.08|38.26|38.09|38.08|37.91|137
1737043200000|2025-01-16 16:00:00|38.24|38.07|38.55|38.38|38.58|38.41|38.19|38.02|200
1737043500000|2025-01-16 16:05:00|38.54|38.37|38.66|38.49|38.68|38.51|38.42|38.25|216
1737043800000|2025-01-16 16:10:00|38.65|38.48|38.4|38.23|38.66|38.49|38.4|38.23|234
1737044100000|2025-01-16 16:15:00|38.41|38.24|38.45|38.28|38.48|38.31|38.23|38.06|256
1737044400000|2025-01-16 16:20:00|38.46|38.29|38.52|38.35|38.58|38.41|38.35|38.18|212
1737044700000|2025-01-16 16:25:00|38.51|38.34|38.62|38.45|38.64|38.47|38.48|38.31|142
1737045000000|2025-01-16 16:30:00|38.61|38.44|38.56|38.39|38.62|38.45|38.44|38.27|215
1737045300000|2025-01-16 16:35:00|38.55|38.38|38.52|38.35|38.65|38.48|38.44|38.27|193
1737045600000|2025-01-16 16:40:00|38.54|38.37|38.42|38.25|38.64|38.47|38.41|38.24|196
1737045900000|2025-01-16 16:45:00|38.43|38.26|38.45|38.28|38.58|38.41|38.41|38.24|198
1737046200000|2025-01-16 16:50:00|38.46|38.29|38.49|38.32|38.55|38.38|38.4|38.23|178
1737046500000|2025-01-16 16:55:00|38.5|38.33|38.51|38.34|38.55|38.38|38.47|38.3|147
1737046800000|2025-01-16 17:00:00|38.5|38.33|38.55|38.38|38.56|38.39|38.33|38.16|220
1737047100000|2025-01-16 17:05:00|38.56|38.39|38.41|38.24|38.58|38.41|38.4|38.23|164
1737047400000|2025-01-16 17:10:00|38.4|38.23|38.37|38.2|38.48|38.31|38.37|38.2|138
1737047700000|2025-01-16 17:15:00|38.36|38.19|38.41|38.24|38.45|38.28|38.32|38.15|164
1737048000000|2025-01-16 17:20:00|38.4|38.23|38.46|38.29|38.46|38.29|38.34|38.17|115
1737048300000|2025-01-16 17:25:00|38.45|38.28|38.62|38.45|38.64|38.47|38.4|38.23|123
1737048600000|2025-01-16 17:30:00|38.63|38.46|38.87|38.7|38.88|38.71|38.62|38.45|202
1737048900000|2025-01-16 17:35:00|38.88|38.71|38.82|38.65|38.98|38.81|38.81|38.64|160
1737049200000|2025-01-16 17:40:00|38.81|38.64|38.9|38.73|39.07|38.9|38.77|38.6|161
1737049500000|2025-01-16 17:45:00|38.89|38.72|38.89|38.72|39|38.83|38.75|38.58|224
1737049800000|2025-01-16 17:50:00|38.88|38.71|38.92|38.75|38.98|38.81|38.87|38.7|181
1737050100000|2025-01-16 17:55:00|38.93|38.76|38.89|38.72|39.08|38.91|38.89|38.72|125
1737050400000|2025-01-16 18:00:00|38.9|38.73|39|38.83|39.04|38.87|38.86|38.69|154
1737050700000|2025-01-16 18:05:00|39.01|38.84|38.95|38.78|39.09|38.92|38.94|38.77|161
1737051000000|2025-01-16 18:10:00|38.94|38.77|38.77|38.6|38.96|38.79|38.76|38.59|109
1737051300000|2025-01-16 18:15:00|38.76|38.59|38.61|38.44|38.81|38.64|38.61|38.44|159
1737051600000|2025-01-16 18:20:00|38.63|38.46|38.7|38.53|38.75|38.58|38.63|38.46|155
1737051900000|2025-01-16 18:25:00|38.71|38.54|38.56|38.39|38.71|38.54|38.52|38.35|117
1737052200000|2025-01-16 18:30:00|38.54|38.37|38.47|38.3|38.6|38.43|38.44|38.27|162
1737052500000|2025-01-16 18:35:00|38.46|38.29|38.45|38.28|38.52|38.35|38.39|38.22|159
1737052800000|2025-01-16 18:40:00|38.44|38.27|38.45|38.28|38.53|38.36|38.43|38.26|95
1737053100000|2025-01-16 18:45:00|38.47|38.3|38.45|38.28|38.47|38.3|38.35|38.18|134
1737053400000|2025-01-16 18:50:00|38.44|38.27|38.57|38.4|38.6|38.43|38.39|38.22|129
1737053700000|2025-01-16 18:55:00|38.56|38.39|38.46|38.29|38.59|38.42|38.45|38.28|93
1737054000000|2025-01-16 19:00:00|38.45|38.28|38.43|38.26|38.45|38.28|38.35|38.18|115
1737054300000|2025-01-16 19:05:00|38.44|38.27|38.5|38.33|38.53|38.36|38.41|38.24|82
1737054600000|2025-01-16 19:10:00|38.51|38.34|38.61|38.44|38.65|38.48|38.49|38.32|96
1737054900000|2025-01-16 19:15:00|38.6|38.43|38.65|38.48|38.66|38.49|38.55|38.38|103
1737055200000|2025-01-16 19:20:00|38.64|38.47|38.54|38.37|38.65|38.48|38.5|38.33|81
1737055500000|2025-01-16 19:25:00|38.53|38.36|38.59|38.42|38.62|38.45|38.52|38.35|69
1737055800000|2025-01-16 19:30:00|38.6|38.43|38.6|38.43|38.6|38.43|38.53|38.36|73
1737056100000|2025-01-16 19:35:00|38.61|38.44|38.68|38.51|38.72|38.55|38.55|38.38|111
1737056400000|2025-01-16 19:40:00|38.67|38.5|38.61|38.44|38.69|38.52|38.61|38.44|64
1737056700000|2025-01-16 19:45:00|38.62|38.45|38.71|38.54|38.72|38.55|38.6|38.43|96
1737057000000|2025-01-16 19:50:00|38.7|38.53|38.61|38.44|38.71|38.54|38.56|38.39|97
1737057300000|2025-01-16 19:55:00|38.6|38.43|38.73|38.56|38.76|38.59|38.6|38.43|73
1737057600000|2025-01-16 20:00:00|38.74|38.57|38.66|38.49|38.83|38.66|38.65|38.48|128
1737057900000|2025-01-16 20:05:00|38.67|38.5|38.65|38.48|38.69|38.52|38.58|38.41|130
1737058200000|2025-01-16 20:10:00|38.64|38.47|38.54|38.37|38.66|38.49|38.52|38.35|140
1737058500000|2025-01-16 20:15:00|38.56|38.39|38.46|38.29|38.59|38.42|38.39|38.22|117
1737058800000|2025-01-16 20:20:00|38.45|38.28|38.35|38.18|38.52|38.35|38.35|38.18|143
1737059100000|2025-01-16 20:25:00|38.36|38.19|38.38|38.21|38.39|38.22|38.31|38.14|100
1737059400000|2025-01-16 20:30:00|38.37|38.2|38.45|38.28|38.5|38.33|38.32|38.15|134
1737059700000|2025-01-16 20:35:00|38.44|38.27|38.4|38.23|38.54|38.37|38.4|38.23|174
1737060000000|2025-01-16 20:40:00|38.41|38.24|38.59|38.42|38.59|38.42|38.39|38.22|94
1737060300000|2025-01-16 20:45:00|38.6|38.43|38.52|38.35|38.61|38.44|38.5|38.33|140
1737060600000|2025-01-16 20:50:00|38.53|38.36|38.58|38.41|38.58|38.41|38.53|38.36|79
1737060900000|2025-01-16 20:55:00|38.59|38.42|38.61|38.44|38.63|38.46|38.52|38.35|69
1737061200000|2025-01-16 21:00:00|38.6|38.43|38.34|38.17|38.62|38.45|38.34|38.17|37
1737061500000|2025-01-16 21:05:00|38.35|38.18|38.38|38.21|38.55|38.38|38.29|38.12|99
1737061800000|2025-01-16 21:10:00|38.39|38.22|38.4|38.23|38.44|38.27|38.38|38.21|33
1737062100000|2025-01-16 21:15:00|38.39|38.22|38.35|38.18|38.39|38.22|38.33|38.16|81
1737062400000|2025-01-16 21:20:00|38.33|38.16|38.36|38.19|38.38|38.21|38.33|38.16|84
1737062700000|2025-01-16 21:25:00|38.37|38.2|38.32|38.15|38.37|38.2|38.14|37.97|46
1737063000000|2025-01-16 21:30:00|38.3|38.11|38.42|38.25|38.47|38.3|38.21|38.04|96
1737063300000|2025-01-16 21:35:00|38.41|38.24|38.3|38.13|38.42|38.25|38.23|38.06|74
1737063600000|2025-01-16 21:40:00|38.31|38.14|38.4|38.23|38.43|38.26|38.3|38.13|31
1737063900000|2025-01-16 21:45:00|38.39|38.22|38.25|38.08|38.4|38.23|38.25|38.08|54
1737064200000|2025-01-16 21:50:00|38.24|38.07|38.13|37.96|38.24|38.07|38.13|37.96|66
1737064500000|2025-01-16 21:55:00|38.12|37.95|38.35|38.18|38.39|38.22|38.12|37.95|49
1737064800000|2025-01-16 22:00:00|38.24|38.07|38.06|37.89|38.41|38.24|38.04|37.87|56
1737065100000|2025-01-16 22:05:00|38.07|37.9|37.99|37.82|38.09|37.92|37.98|37.81|51
1737065400000|2025-01-16 22:10:00|38|37.83|37.99|37.82|38|37.83|37.96|37.79|91
1737065700000|2025-01-16 22:15:00|38|37.83|37.91|37.74|38.06|37.89|37.91|37.74|57
1737066000000|2025-01-16 22:20:00|37.9|37.73|37.98|37.81|38.39|38.22|37.73|37.56|99
1737066300000|2025-01-16 22:25:00|37.97|37.8|38.04|37.86|38.39|38.22|37.96|37.79|65
1737066600000|2025-01-16 22:30:00|38.14|37.85|38.39|38.22|38.41|38.24|37.69|37.51|84
1737066900000|2025-01-16 22:35:00|38.41|38.24|37.76|37.59|38.41|38.24|37.62|37.45|71
1737067200000|2025-01-16 22:40:00|37.79|37.62|37.64|37.47|38.41|38.24|37.64|37.47|128
1737067500000|2025-01-16 22:45:00|37.63|37.46|37.76|37.59|37.76|37.59|37.6|37.43|47
1737067800000|2025-01-16 22:50:00|37.75|37.58|37.77|37.6|37.78|37.61|37.7|37.53|21
1737068100000|2025-01-16 22:55:00|37.78|37.61|37.74|37.57|37.8|37.63|37.7|37.53|77
1737068400000|2025-01-16 23:00:00|37.75|37.58|37.94|37.77|38.4|38.23|37.75|37.58|136
1737068700000|2025-01-16 23:05:00|37.93|37.76|37.96|37.79|38|37.83|37.87|37.7|40
1737069000000|2025-01-16 23:10:00|37.95|37.78|37.91|37.74|37.97|37.8|37.9|37.73|71
1737069300000|2025-01-16 23:15:00|37.92|37.75|37.95|37.78|37.97|37.8|37.89|37.72|39
1737069600000|2025-01-16 23:20:00|37.96|37.79|37.75|37.58|38.39|38.22|37.69|37.52|102
1737069900000|2025-01-16 23:25:00|37.76|37.59|37.73|37.56|37.77|37.6|37.65|37.48|99
1737070200000|2025-01-16 23:30:00|37.74|37.57|37.89|37.72|37.93|37.76|37.71|37.54|62
1737070500000|2025-01-16 23:35:00|37.88|37.71|37.95|37.78|38.41|38.24|37.82|37.65|94
1737070800000|2025-01-16 23:40:00|37.93|37.76|38.05|37.88|38.4|38.23|37.9|37.73|121
1737071100000|2025-01-16 23:45:00|38.04|37.87|37.91|37.74|38.08|37.88|37.9|37.73|72
1737071400000|2025-01-16 23:50:00|37.92|37.75|38.05|37.88|38.44|38.27|37.86|37.69|104
1737071700000|2025-01-16 23:55:00|38.04|37.87|37.84|37.67|38.17|37.91|37.83|37.66|98
1737072000000|2025-01-17 00:00:00|37.83|37.66|37.89|37.72|37.91|37.74|37.79|37.62|56
1737072300000|2025-01-17 00:05:00|37.9|37.73|37.84|37.67|37.95|37.78|37.83|37.66|79
1737072600000|2025-01-17 00:10:00|37.83|37.66|37.86|37.69|37.91|37.74|37.81|37.64|113
1737072900000|2025-01-17 00:15:00|37.87|37.7|37.87|37.7|38|37.83|37.83|37.66|161
1737073200000|2025-01-17 00:20:00|37.88|37.71|37.83|37.66|37.92|37.75|37.83|37.66|134
1737073500000|2025-01-17 00:25:00|37.82|37.65|37.78|37.61|37.82|37.65|37.67|37.5|86
1737073800000|2025-01-17 00:30:00|37.77|37.6|37.89|37.72|37.9|37.73|37.77|37.6|46
1737074100000|2025-01-17 00:35:00|37.88|37.71|37.9|37.73|37.93|37.76|37.85|37.68|102
1737074400000|2025-01-17 00:40:00|37.91|37.74|37.88|37.71|37.98|37.81|37.88|37.71|101
1737074700000|2025-01-17 00:45:00|37.87|37.7|37.8|37.63|37.89|37.72|37.78|37.61|114
1737075000000|2025-01-17 00:50:00|37.79|37.62|37.87|37.7|37.88|37.71|37.75|37.58|74
1737075300000|2025-01-17 00:55:00|37.86|37.69|37.86|37.69|37.88|37.71|37.83|37.66|97
1737075600000|2025-01-17 01:00:00|37.87|37.7|37.89|37.72|37.93|37.76|37.86|37.69|79
1737075900000|2025-01-17 01:05:00|37.9|37.73|37.92|37.75|37.97|37.8|37.81|37.64|116
1737076200000|2025-01-17 01:10:00|37.91|37.74|37.84|37.67|37.93|37.76|37.82|37.65|98
1737076500000|2025-01-17 01:15:00|37.83|37.66|37.91|37.74|37.95|37.78|37.83|37.66|99
1737076800000|2025-01-17 01:20:00|37.9|37.73|37.84|37.67|37.96|37.79|37.83|37.66|74
1737077100000|2025-01-17 01:25:00|37.85|37.68|38.03|37.86|38.03|37.86|37.85|37.68|95
1737077400000|2025-01-17 01:30:00|38.02|37.85|38.26|38.09|38.27|38.1|38.01|37.84|101
1737077700000|2025-01-17 01:35:00|38.27|38.1|38.51|38.34|38.56|38.39|38.24|38.07|207
1737078000000|2025-01-17 01:40:00|38.52|38.35|38.53|38.36|38.71|38.54|38.45|38.28|239
1737078300000|2025-01-17 01:45:00|38.54|38.37|38.44|38.27|38.64|38.47|38.39|38.22|203
1737078600000|2025-01-17 01:50:00|38.45|38.28|38.52|38.35|38.59|38.42|38.39|38.22|178
1737078900000|2025-01-17 01:55:00|38.53|38.36|38.56|38.39|38.63|38.46|38.53|38.36|159
1737079200000|2025-01-17 02:00:00|38.55|38.38|38.56|38.39|38.65|38.48|38.51|38.34|212
1737079500000|2025-01-17 02:05:00|38.54|38.37|38.61|38.44|38.63|38.46|38.52|38.35|175
1737079800000|2025-01-17 02:10:00|38.62|38.45|38.82|38.65|38.83|38.66|38.59|38.42|200
1737080100000|2025-01-17 02:15:00|38.81|38.64|38.87|38.7|38.93|38.76|38.74|38.57|173
1737080400000|2025-01-17 02:20:00|38.88|38.71|38.94|38.77|38.95|38.78|38.8|38.63|152
1737080700000|2025-01-17 02:25:00|38.93|38.76|38.95|38.78|39.01|38.84|38.93|38.76|108
1737081000000|2025-01-17 02:30:00|38.96|38.79|38.84|38.67|38.97|38.8|38.79|38.62|189
1737081300000|2025-01-17 02:35:00|38.83|38.66|38.78|38.61|38.87|38.7|38.72|38.55|106
1737081600000|2025-01-17 02:40:00|38.77|38.6|38.7|38.53|38.82|38.65|38.69|38.52|110
1737081900000|2025-01-17 02:45:00|38.69|38.52|38.53|38.36|38.69|38.52|38.49|38.32|135
1737082200000|2025-01-17 02:50:00|38.52|38.35|38.57|38.4|38.6|38.43|38.44|38.27|141
1737082500000|2025-01-17 02:55:00|38.58|38.41|38.61|38.44|38.61|38.44|38.51|38.34|96
1737082800000|2025-01-17 03:00:00|38.6|38.43|38.65|38.48|38.68|38.51|38.57|38.4|105
1737083100000|2025-01-17 03:05:00|38.66|38.49|38.67|38.5|38.68|38.51|38.58|38.41|101
1737083400000|2025-01-17 03:10:00|38.68|38.51|38.62|38.45|38.69|38.52|38.57|38.4|67
1737083700000|2025-01-17 03:15:00|38.61|38.44|38.76|38.59|38.8|38.63|38.57|38.4|72
1737084000000|2025-01-17 03:20:00|38.77|38.6|38.71|38.54|38.78|38.61|38.69|38.52|94
1737084300000|2025-01-17 03:25:00|38.7|38.53|38.75|38.58|38.75|38.58|38.68|38.51|53
1737084600000|2025-01-17 03:30:00|38.76|38.59|38.78|38.61|38.86|38.69|38.75|38.58|95
1737084900000|2025-01-17 03:35:00|38.79|38.62|38.74|38.57|38.85|38.68|38.7|38.53|85
1737085200000|2025-01-17 03:40:00|38.75|38.58|38.63|38.46|38.75|38.58|38.62|38.45|68
1737085500000|2025-01-17 03:45:00|38.64|38.47|38.6|38.43|38.68|38.51|38.52|38.35|99
1737085800000|2025-01-17 03:50:00|38.59|38.42|38.6|38.43|38.61|38.44|38.54|38.37|53
1737086100000|2025-01-17 03:55:00|38.59|38.42|38.61|38.44|38.65|38.48|38.59|38.42|53
1737086400000|2025-01-17 04:00:00|38.6|38.43|38.62|38.45|38.65|38.48|38.54|38.37|85
1737086700000|2025-01-17 04:05:00|38.61|38.44|38.49|38.32|38.61|38.44|38.49|38.32|84
1737087000000|2025-01-17 04:10:00|38.48|38.31|38.52|38.35|38.57|38.4|38.43|38.26|73
1737087300000|2025-01-17 04:15:00|38.53|38.36|38.54|38.37|38.58|38.41|38.49|38.32|85
1737087600000|2025-01-17 04:20:00|38.53|38.36|38.62|38.45|38.64|38.47|38.52|38.35|88
1737087900000|2025-01-17 04:25:00|38.61|38.44|38.62|38.45|38.62|38.45|38.53|38.36|42
1737088200000|2025-01-17 04:30:00|38.61|38.44|38.56|38.39|38.61|38.44|38.52|38.35|65
1737088500000|2025-01-17 04:35:00|38.57|38.4|38.65|38.48|38.68|38.51|38.54|38.37|49
1737088800000|2025-01-17 04:40:00|38.66|38.49|38.67|38.5|38.74|38.57|38.64|38.47|88
1737089100000|2025-01-17 04:45:00|38.66|38.49|38.72|38.55|38.74|38.57|38.65|38.48|72
1737089400000|2025-01-17 04:50:00|38.73|38.56|38.8|38.63|38.82|38.65|38.72|38.55|69
1737089700000|2025-01-17 04:55:00|38.81|38.64|38.73|38.56|38.81|38.64|38.73|38.56|81
1737090000000|2025-01-17 05:00:00|38.72|38.55|38.68|38.51|38.73|38.56|38.66|38.49|86
1737090300000|2025-01-17 05:05:00|38.69|38.52|38.76|38.59|38.83|38.66|38.68|38.51|93
1737090600000|2025-01-17 05:10:00|38.77|38.6|38.8|38.63|38.86|38.69|38.77|38.6|84
1737090900000|2025-01-17 05:15:00|38.81|38.64|38.82|38.65|38.89|38.72|38.75|38.58|113
1737091200000|2025-01-17 05:20:00|38.8|38.63|38.87|38.7|38.87|38.7|38.8|38.63|88
1737091500000|2025-01-17 05:25:00|38.88|38.71|38.88|38.71|38.93|38.76|38.84|38.67|101
1737091800000|2025-01-17 05:30:00|38.89|38.72|38.81|38.64|38.94|38.77|38.76|38.59|111
1737092100000|2025-01-17 05:35:00|38.82|38.65|38.79|38.62|38.82|38.65|38.74|38.57|93
1737092400000|2025-01-17 05:40:00|38.78|38.61|38.72|38.55|38.78|38.61|38.7|38.53|91
1737092700000|2025-01-17 05:45:00|38.71|38.54|38.75|38.58|38.76|38.59|38.71|38.54|80
1737093000000|2025-01-17 05:50:00|38.76|38.59|38.85|38.68|38.86|38.69|38.75|38.58|68
1737093300000|2025-01-17 05:55:00|38.84|38.67|38.71|38.54|38.86|38.69|38.7|38.53|99
1737093600000|2025-01-17 06:00:00|38.7|38.53|38.67|38.5|38.71|38.54|38.67|38.5|60
1737093900000|2025-01-17 06:05:00|38.68|38.51|38.69|38.52|38.7|38.53|38.61|38.44|70
1737094200000|2025-01-17 06:10:00|38.7|38.53|38.75|38.58|38.76|38.59|38.66|38.49|93
1737094500000|2025-01-17 06:15:00|38.76|38.59|38.75|38.58|38.77|38.6|38.72|38.55|72
1737094800000|2025-01-17 06:20:00|38.76|38.59|38.72|38.55|38.77|38.6|38.69|38.52|95
1737095100000|2025-01-17 06:25:00|38.71|38.54|38.7|38.53|38.72|38.55|38.67|38.5|69
1737095400000|2025-01-17 06:30:00|38.69|38.52|38.61|38.44|38.7|38.53|38.61|38.44|67
1737095700000|2025-01-17 06:35:00|38.6|38.43|38.65|38.48|38.65|38.48|38.59|38.42|48
1737096000000|2025-01-17 06:40:00|38.64|38.47|38.74|38.57|38.76|38.59|38.64|38.47|67
1737096300000|2025-01-17 06:45:00|38.73|38.56|38.61|38.44|38.74|38.57|38.57|38.4|90
1737096600000|2025-01-17 06:50:00|38.6|38.43|38.68|38.51|38.68|38.51|38.6|38.43|56
1737096900000|2025-01-17 06:55:00|38.69|38.52|38.73|38.56|38.75|38.58|38.63|38.46|82
1737097200000|2025-01-17 07:00:00|38.72|38.55|38.7|38.53|38.79|38.62|38.67|38.5|100
1737097500000|2025-01-17 07:05:00|38.69|38.52|38.71|38.54|38.74|38.57|38.66|38.49|88
1737097800000|2025-01-17 07:10:00|38.7|38.53|38.74|38.57|38.77|38.6|38.69|38.52|85
1737098100000|2025-01-17 07:15:00|38.75|38.58|38.84|38.67|38.85|38.68|38.75|38.58|71
1737098400000|2025-01-17 07:20:00|38.83|38.66|38.84|38.67|38.88|38.71|38.79|38.62|106
1737098700000|2025-01-17 07:25:00|38.85|38.68|38.84|38.67|38.85|38.68|38.79|38.62|66
1737099000000|2025-01-17 07:30:00|38.83|38.66|38.92|38.75|39.05|38.88|38.83|38.66|92
1737099300000|2025-01-17 07:35:00|38.9|38.73|39.01|38.84|39.04|38.87|38.88|38.71|79
1737099600000|2025-01-17 07:40:00|39|38.83|39.29|39.12|39.36|39.19|39|38.83|212
1737099900000|2025-01-17 07:45:00|39.31|39.14|39.34|39.17|39.47|39.3|39.24|39.07|203
1737100200000|2025-01-17 07:50:00|39.35|39.18|39.52|39.35|39.6|39.43|39.35|39.18|137
1737100500000|2025-01-17 07:55:00|39.53|39.36|39.61|39.44|39.62|39.45|39.44|39.27|186
1737100800000|2025-01-17 08:00:00|39.6|39.43|39.68|39.51|39.8|39.63|39.6|39.43|227
1737101100000|2025-01-17 08:05:00|39.63|39.46|40.21|40.04|40.31|40.14|39.62|39.45|219
1737101400000|2025-01-17 08:10:00|40.22|40.05|40.24|40.07|40.34|40.17|40.04|39.87|260
1737101700000|2025-01-17 08:15:00|40.23|40.06|40.5|40.33|40.59|40.42|40.08|39.91|294
1737102000000|2025-01-17 08:20:00|40.51|40.34|40.78|40.61|40.83|40.66|40.43|40.26|316
1737102300000|2025-01-17 08:25:00|40.8|40.63|40.9|40.73|40.96|40.79|40.58|40.41|324
1737102600000|2025-01-17 08:30:00|40.89|40.72|41.01|40.84|41.06|40.89|40.73|40.56|244
1737102900000|2025-01-17 08:35:00|41.02|40.85|41.53|41.36|41.86|41.69|41.02|40.85|316
1737103200000|2025-01-17 08:40:00|41.54|41.37|41.56|41.39|41.71|41.54|41.31|41.14|323
1737103500000|2025-01-17 08:45:00|41.54|41.37|41.36|41.19|41.63|41.46|41.16|40.99|292
1737103800000|2025-01-17 08:50:00|41.35|41.18|41.63|41.46|41.71|41.54|41.33|41.16|257
1737104100000|2025-01-17 08:55:00|41.64|41.47|41.51|41.34|41.82|41.65|41.5|41.33|255
1737104400000|2025-01-17 09:00:00|41.5|41.33|41.72|41.55|41.73|41.56|41.32|41.15|323
1737104700000|2025-01-17 09:05:00|41.73|41.56|41.87|41.7|41.99|41.82|41.66|41.49|273
1737105000000|2025-01-17 09:10:00|41.86|41.69|41.79|41.62|41.92|41.75|41.66|41.49|287
1737105300000|2025-01-17 09:15:00|41.78|41.61|41.68|41.51|41.93|41.76|41.52|41.35|250
1737105600000|2025-01-17 09:20:00|41.67|41.5|41.53|41.36|41.71|41.54|41.49|41.32|248
1737105900000|2025-01-17 09:25:00|41.52|41.35|41.58|41.41|41.74|41.57|41.52|41.35|171
1737106200000|2025-01-17 09:30:00|41.57|41.4|41.15|40.98|41.67|41.5|41.03|40.86|210
1737106500000|2025-01-17 09:35:00|41.16|40.99|41.07|40.9|41.25|41.08|41.03|40.86|172
1737106800000|2025-01-17 09:40:00|41.08|40.91|40.94|40.77|41.14|40.97|40.9|40.73|148
1737107100000|2025-01-17 09:45:00|40.95|40.78|41.05|40.88|41.13|40.96|40.95|40.78|122
1737107400000|2025-01-17 09:50:00|41.06|40.89|41.32|41.15|41.32|41.15|41.03|40.86|176
1737107700000|2025-01-17 09:55:00|41.31|41.14|41.14|40.97|41.32|41.15|41.13|40.96|110
1737108000000|2025-01-17 10:00:00|41.15|40.98|41.12|40.95|41.25|41.08|41.06|40.89|178
1737108300000|2025-01-17 10:05:00|41.13|40.96|41.21|41.04|41.21|41.04|40.96|40.79|168
1737108600000|2025-01-17 10:10:00|41.23|41.06|41.26|41.09|41.33|41.16|41.08|40.91|204
1737108900000|2025-01-17 10:15:00|41.27|41.1|41.54|41.37|41.54|41.37|41.25|41.08|229
1737109200000|2025-01-17 10:20:00|41.55|41.38|41.48|41.31|41.64|41.47|41.38|41.21|132
1737109500000|2025-01-17 10:25:00|41.47|41.3|41.52|41.35|41.52|41.35|41.42|41.25|89
1737109800000|2025-01-17 10:30:00|41.51|41.34|41.5|41.33|41.56|41.39|41.43|41.26|157
1737110100000|2025-01-17 10:35:00|41.49|41.32|41.59|41.42|41.59|41.42|41.41|41.24|158
1737110400000|2025-01-17 10:40:00|41.61|41.44|41.47|41.3|41.63|41.46|41.45|41.28|177
1737110700000|2025-01-17 10:45:00|41.46|41.29|41.62|41.45|41.63|41.46|41.37|41.2|181
1737111000000|2025-01-17 10:50:00|41.63|41.46|41.53|41.36|41.64|41.47|41.53|41.36|187
1737111300000|2025-01-17 10:55:00|41.54|41.37|41.51|41.34|41.54|41.37|41.42|41.25|179
1737111600000|2025-01-17 11:00:00|41.5|41.33|41.41|41.24|41.5|41.33|41.41|41.24|199
1737111900000|2025-01-17 11:05:00|41.42|41.25|41.32|41.15|41.47|41.3|41.26|41.09|217
1737112200000|2025-01-17 11:10:00|41.33|41.16|41.39|41.22|41.41|41.24|41.32|41.15|210
1737112500000|2025-01-17 11:15:00|41.41|41.24|41.41|41.24|41.52|41.35|41.37|41.2|166
1737112800000|2025-01-17 11:20:00|41.42|41.25|41.59|41.42|41.6|41.43|41.39|41.22|170
1737113100000|2025-01-17 11:25:00|41.6|41.43|41.63|41.46|41.64|41.47|41.54|41.37|146
1737113400000|2025-01-17 11:30:00|41.64|41.47|41.6|41.43|41.77|41.6|41.53|41.36|216
1737113700000|2025-01-17 11:35:00|41.59|41.42|41.58|41.41|41.69|41.52|41.53|41.36|131
1737114000000|2025-01-17 11:40:00|41.57|41.4|41.53|41.36|41.62|41.45|41.52|41.35|151
1737114300000|2025-01-17 11:45:00|41.54|41.37|41.47|41.3|41.57|41.4|41.45|41.28|183
1737114600000|2025-01-17 11:50:00|41.48|41.31|41.33|41.16|41.48|41.31|41.28|41.11|146
1737114900000|2025-01-17 11:55:00|41.34|41.17|41.19|41.02|41.34|41.17|41.18|41.01|161
1737115200000|2025-01-17 12:00:00|41.2|41.03|41.28|41.11|41.32|41.15|41.15|40.98|196
1737115500000|2025-01-17 12:05:00|41.29|41.12|41.37|41.2|41.37|41.2|41.26|41.09|201
1737115800000|2025-01-17 12:10:00|41.36|41.19|41.37|41.2|41.4|41.23|41.32|41.15|163
1737116100000|2025-01-17 12:15:00|41.36|41.19|41.49|41.32|41.5|41.33|41.27|41.1|150
1737116400000|2025-01-17 12:20:00|41.47|41.3|41.45|41.28|41.51|41.34|41.38|41.21|146
1737116700000|2025-01-17 12:25:00|41.44|41.27|41.42|41.25|41.45|41.28|41.26|41.09|149
1737117000000|2025-01-17 12:30:00|41.43|41.26|41.1|40.93|41.43|41.26|41.09|40.92|199
1737117300000|2025-01-17 12:35:00|41.11|40.94|41.15|40.98|41.21|41.04|40.99|40.82|159
1737117600000|2025-01-17 12:40:00|41.14|40.97|41.27|41.1|41.33|41.16|41.13|40.96|220
1737117900000|2025-01-17 12:45:00|41.26|41.09|41.13|40.96|41.33|41.16|41.11|40.94|242
1737118200000|2025-01-17 12:50:00|41.12|40.95|41.05|40.88|41.17|41|41.05|40.88|156
1737118500000|2025-01-17 12:55:00|41.06|40.89|41.05|40.88|41.11|40.94|40.98|40.81|144
1737118800000|2025-01-17 13:00:00|41.07|40.9|41.2|41.03|41.25|41.08|41.07|40.9|180
1737119100000|2025-01-17 13:05:00|41.21|41.04|41.17|41|41.25|41.08|41.14|40.97|143
1737119400000|2025-01-17 13:10:00|41.18|41.01|41.12|40.95|41.2|41.03|41.1|40.93|101
1737119700000|2025-01-17 13:15:00|41.11|40.94|40.88|40.71|41.15|40.98|40.88|40.71|118
1737120000000|2025-01-17 13:20:00|40.89|40.72|41.06|40.89|41.1|40.93|40.86|40.69|190
1737120300000|2025-01-17 13:25:00|41.05|40.88|41.07|40.9|41.21|41.04|41.05|40.88|145
1737120600000|2025-01-17 13:30:00|41.08|40.91|40.95|40.78|41.14|40.97|40.95|40.78|175
1737120900000|2025-01-17 13:35:00|40.96|40.79|40.45|40.28|40.98|40.81|40.41|40.24|226
1737121200000|2025-01-17 13:40:00|40.44|40.27|40.71|40.54|40.79|40.62|40.44|40.27|214
1737121500000|2025-01-17 13:45:00|40.7|40.53|40.58|40.41|40.81|40.64|40.58|40.41|179
1737121800000|2025-01-17 13:50:00|40.59|40.42|40.65|40.48|40.69|40.52|40.54|40.37|185
1737122100000|2025-01-17 13:55:00|40.64|40.47|40.55|40.38|40.64|40.47|40.49|40.32|148
1737122400000|2025-01-17 14:00:00|40.56|40.39|40.79|40.62|40.82|40.65|40.56|40.39|214
1737122700000|2025-01-17 14:05:00|40.8|40.63|40.81|40.64|40.9|40.73|40.74|40.57|158
1737123000000|2025-01-17 14:10:00|40.82|40.65|40.93|40.76|40.99|40.82|40.81|40.64|172
1737123300000|2025-01-17 14:15:00|40.92|40.75|41.09|40.92|41.18|41.01|40.92|40.75|211
1737123600000|2025-01-17 14:20:00|41.08|40.91|41.17|41|41.25|41.08|41.03|40.86|190
1737123900000|2025-01-17 14:25:00|41.19|41.02|41.27|41.1|41.31|41.14|41.13|40.96|192
1737124200000|2025-01-17 14:30:00|41.28|41.11|41.42|41.25|41.52|41.35|40.99|40.82|292
1737124500000|2025-01-17 14:35:00|41.43|41.26|41.19|41.02|41.57|41.4|41.12|40.95|307
1737124800000|2025-01-17 14:40:00|41.2|41.03|41.16|40.99|41.34|41.17|41.1|40.93|292
1737125100000|2025-01-17 14:45:00|41.15|40.98|41.17|41|41.3|41.13|41.05|40.88|264
1737125400000|2025-01-17 14:50:00|41.16|40.99|41.35|41.18|41.41|41.24|41.08|40.91|252
1737125700000|2025-01-17 14:55:00|41.36|41.19|41.39|41.22|41.54|41.37|41.33|41.16|187
1737126000000|2025-01-17 15:00:00|41.37|41.2|41.44|41.27|41.53|41.36|41.35|41.18|252
1737126300000|2025-01-17 15:05:00|41.45|41.28|41.59|41.42|41.59|41.42|41.41|41.24|204
1737126600000|2025-01-17 15:10:00|41.58|41.41|41.44|41.27|41.6|41.43|41.34|41.17|259
1737126900000|2025-01-17 15:15:00|41.43|41.26|41.36|41.19|41.45|41.28|41.29|41.12|228
1737127200000|2025-01-17 15:20:00|41.37|41.2|41.17|41|41.38|41.21|41.06|40.89|243
1737127500000|2025-01-17 15:25:00|41.18|41.01|40.97|40.8|41.22|41.05|40.79|40.62|289
1737127800000|2025-01-17 15:30:00|40.98|40.81|41.05|40.88|41.15|40.98|40.91|40.74|280
1737128100000|2025-01-17 15:35:00|41.04|40.87|41.28|41.11|41.3|41.13|41.03|40.86|226
1737128400000|2025-01-17 15:40:00|41.27|41.1|41.42|41.25|41.5|41.33|41.27|41.1|165
1737128700000|2025-01-17 15:45:00|41.43|41.26|41.47|41.3|41.49|41.32|41.38|41.21|166
1737129000000|2025-01-17 15:50:00|41.46|41.29|41.43|41.26|41.47|41.3|41.31|41.14|141
1737129300000|2025-01-17 15:55:00|41.42|41.25|41.37|41.2|41.42|41.25|41.35|41.18|100
1737129600000|2025-01-17 16:00:00|41.38|41.21|41.19|41.02|41.43|41.26|41.09|40.92|201
1737129900000|2025-01-17 16:05:00|41.17|41|41.09|40.92|41.22|41.05|41.07|40.9|107
1737130200000|2025-01-17 16:10:00|41.1|40.93|41.24|41.07|41.29|41.12|41.08|40.91|197
1737130500000|2025-01-17 16:15:00|41.23|41.06|41.39|41.22|41.45|41.28|41.15|40.98|222
1737130800000|2025-01-17 16:20:00|41.4|41.23|41.44|41.27|41.58|41.41|41.34|41.17|205
1737131100000|2025-01-17 16:25:00|41.45|41.28|42.04|41.87|42.06|41.89|41.44|41.27|202
1737131400000|2025-01-17 16:30:00|42.05|41.88|41.76|41.59|42.25|42.08|41.61|41.44|401
1737131700000|2025-01-17 16:35:00|41.75|41.58|41.75|41.58|41.89|41.72|41.66|41.49|234
1737132000000|2025-01-17 16:40:00|41.77|41.6|41.56|41.39|41.79|41.62|41.52|41.35|161
1737132300000|2025-01-17 16:45:00|41.55|41.38|41.59|41.42|41.71|41.54|41.44|41.27|206
1737132600000|2025-01-17 16:50:00|41.58|41.41|41.69|41.52|41.73|41.56|41.56|41.39|115
1737132900000|2025-01-17 16:55:00|41.7|41.53|41.63|41.46|41.71|41.54|41.6|41.43|64
1737133200000|2025-01-17 17:00:00|41.64|41.47|41.76|41.59|41.76|41.59|41.52|41.35|183
1737133500000|2025-01-17 17:05:00|41.77|41.6|41.84|41.67|41.87|41.7|41.65|41.48|203
1737133800000|2025-01-17 17:10:00|41.83|41.66|41.89|41.72|41.93|41.76|41.76|41.59|175
1737134100000|2025-01-17 17:15:00|41.9|41.73|41.72|41.55|41.91|41.74|41.71|41.54|191
1737134400000|2025-01-17 17:20:00|41.71|41.54|41.72|41.55|41.79|41.62|41.68|41.51|135
1737134700000|2025-01-17 17:25:00|41.7|41.53|41.78|41.61|41.89|41.72|41.65|41.48|207
1737135000000|2025-01-17 17:30:00|41.77|41.6|41.45|41.28|41.78|41.61|41.41|41.24|215
1737135300000|2025-01-17 17:35:00|41.44|41.27|41.26|41.09|41.47|41.3|41.14|40.97|285
1737135600000|2025-01-17 17:40:00|41.25|41.08|41.3|41.13|41.34|41.17|41.21|41.04|213
1737135900000|2025-01-17 17:45:00|41.29|41.12|41.32|41.15|41.43|41.26|41.27|41.1|130
1737136200000|2025-01-17 17:50:00|41.31|41.14|41.26|41.09|41.35|41.18|41.16|40.99|151
1737136500000|2025-01-17 17:55:00|41.25|41.08|41.17|41|41.25|41.08|41.14|40.97|200
1737136800000|2025-01-17 18:00:00|41.16|40.99|41.27|41.1|41.28|41.11|41.06|40.89|245
1737137100000|2025-01-17 18:05:00|41.26|41.09|41.12|40.95|41.31|41.14|41.12|40.95|195
1737137400000|2025-01-17 18:10:00|41.14|40.97|41.21|41.04|41.23|41.06|40.95|40.78|183
1737137700000|2025-01-17 18:15:00|41.26|41.09|41.31|41.14|41.33|41.16|41.17|41|172
1737138000000|2025-01-17 18:20:00|41.32|41.15|41.37|41.2|41.43|41.26|41.32|41.15|127
1737138300000|2025-01-17 18:25:00|41.36|41.19|41.33|41.16|41.39|41.22|41.31|41.14|144
1737138600000|2025-01-17 18:30:00|41.34|41.17|41.34|41.17|41.39|41.22|41.31|41.14|149
1737138900000|2025-01-17 18:35:00|41.35|41.18|41.35|41.18|41.4|41.23|41.31|41.14|96
1737139200000|2025-01-17 18:40:00|41.34|41.17|41.22|41.05|41.35|41.18|41.17|41|152
1737139500000|2025-01-17 18:45:00|41.21|41.04|41.16|40.99|41.23|41.06|41.15|40.98|159
1737139800000|2025-01-17 18:50:00|41.17|41|41.13|40.96|41.18|41.01|41.1|40.93|192
1737140100000|2025-01-17 18:55:00|41.1|40.93|40.95|40.78|41.11|40.94|40.94|40.77|159
1737140400000|2025-01-17 19:00:00|40.96|40.79|41.07|40.9|41.14|40.97|40.96|40.79|164
1737140700000|2025-01-17 19:05:00|41.08|40.91|41.11|40.94|41.12|40.95|41.02|40.85|202
1737141000000|2025-01-17 19:10:00|41.12|40.95|41.26|41.09|41.27|41.1|41.12|40.95|119
1737141300000|2025-01-17 19:15:00|41.28|41.11|41.38|41.21|41.43|41.26|41.19|41.02|188
1737141600000|2025-01-17 19:20:00|41.37|41.2|41.55|41.38|41.56|41.39|41.33|41.16|187
1737141900000|2025-01-17 19:25:00|41.54|41.37|41.43|41.26|41.63|41.46|41.41|41.24|128
1737142200000|2025-01-17 19:30:00|41.44|41.27|41.24|41.07|41.44|41.27|41.24|41.07|127
1737142500000|2025-01-17 19:35:00|41.25|41.08|41.39|41.22|41.47|41.3|41.24|41.07|96
1737142800000|2025-01-17 19:40:00|41.4|41.23|41.54|41.37|41.56|41.39|41.39|41.22|79
1737143100000|2025-01-17 19:45:00|41.53|41.36|41.56|41.39|41.57|41.4|41.47|41.3|78
1737143400000|2025-01-17 19:50:00|41.57|41.4|41.61|41.44|41.62|41.45|41.53|41.36|124
1737143700000|2025-01-17 19:55:00|41.62|41.45|41.7|41.53|41.75|41.58|41.62|41.45|82
1737144000000|2025-01-17 20:00:00|41.67|41.5|41.6|41.43|41.72|41.55|41.59|41.42|105
1737144300000|2025-01-17 20:05:00|41.59|41.42|41.73|41.56|41.73|41.56|41.52|41.35|187
1737144600000|2025-01-17 20:10:00|41.74|41.57|41.64|41.47|41.85|41.68|41.64|41.47|227
1737144900000|2025-01-17 20:15:00|41.65|41.48|41.74|41.57|41.74|41.57|41.59|41.42|214
1737145200000|2025-01-17 20:20:00|41.73|41.56|41.55|41.38|41.77|41.6|41.55|41.38|200
1737145500000|2025-01-17 20:25:00|41.54|41.37|41.6|41.43|41.67|41.5|41.54|41.37|231
1737145800000|2025-01-17 20:30:00|41.59|41.42|41.68|41.51|41.71|41.54|41.55|41.38|216
1737146100000|2025-01-17 20:35:00|41.67|41.5|41.59|41.42|41.75|41.58|41.58|41.41|194
1737146400000|2025-01-17 20:40:00|41.6|41.43|41.73|41.56|41.77|41.6|41.57|41.4|149
1737146700000|2025-01-17 20:45:00|41.74|41.57|41.74|41.57|41.79|41.62|41.65|41.48|165
1737147000000|2025-01-17 20:50:00|41.75|41.58|41.77|41.6|41.91|41.74|41.72|41.55|190
1737147300000|2025-01-17 20:55:00|41.78|41.61|41.78|41.61|41.82|41.65|41.66|41.49|152
1737147600000|2025-01-17 21:00:00|41.77|41.6|41.72|41.55|41.78|41.61|41.69|41.52|188
1737147900000|2025-01-17 21:05:00|41.73|41.56|41.63|41.46|41.88|41.71|41.62|41.45|164
1737148200000|2025-01-17 21:10:00|41.62|41.45|41.72|41.55|41.75|41.58|41.55|41.38|199
1737148500000|2025-01-17 21:15:00|41.73|41.56|41.64|41.47|41.84|41.67|41.62|41.45|52
1737148800000|2025-01-17 21:20:00|41.63|41.46|41.62|41.45|41.68|41.51|41.62|41.45|81
1737149100000|2025-01-17 21:25:00|41.63|41.46|41.58|41.41|41.67|41.5|41.54|41.37|110
1737149400000|2025-01-17 21:30:00|41.57|41.4|41.51|41.34|41.61|41.44|41.46|41.29|157
1737149700000|2025-01-17 21:35:00|41.52|41.35|41.46|41.29|41.6|41.43|41.4|41.23|172
1737150000000|2025-01-17 21:40:00|41.45|41.28|41.4|41.23|41.49|41.32|41.36|41.19|230
1737150300000|2025-01-17 21:45:00|41.41|41.24|41.44|41.27|41.47|41.3|41.33|41.16|146
1737150600000|2025-01-17 21:50:00|41.43|41.26|41.44|41.27|41.51|41.34|41.35|41.18|189
1737150900000|2025-01-17 21:55:00|41.45|41.28|41.54|41.37|41.54|41.37|41.41|41.24|109
1737187200000|2025-01-18 08:00:00|39.55|39.38|39.13|38.96|39.55|39.38|39.11|38.94|234
1737187500000|2025-01-18 08:05:00|39.12|38.95|39|38.83|39.25|39.08|38.9|38.73|267
1737187800000|2025-01-18 08:10:00|38.99|38.82|39.41|39.24|39.46|39.29|38.94|38.77|214
1737188100000|2025-01-18 08:15:00|39.4|39.23|39.22|39.05|39.52|39.35|39.18|39.01|202
1737188400000|2025-01-18 08:20:00|39.21|39.04|39.19|39.02|39.21|39.04|38.99|38.82|202
1737188700000|2025-01-18 08:25:00|39.2|39.03|39.56|39.39|39.57|39.4|39.18|39.01|171
1737189000000|2025-01-18 08:30:00|39.57|39.4|39.77|39.6|39.91|39.74|39.53|39.36|211
1737189300000|2025-01-18 08:35:00|39.78|39.61|39.86|39.69|39.94|39.77|39.76|39.59|186
1737189600000|2025-01-18 08:40:00|39.85|39.68|40.04|39.87|40.15|39.98|39.8|39.63|162
1737189900000|2025-01-18 08:45:00|40.03|39.86|39.98|39.81|40.03|39.86|39.82|39.65|190
1737190200000|2025-01-18 08:50:00|39.97|39.8|40|39.83|40.04|39.87|39.84|39.67|131
1737190500000|2025-01-18 08:55:00|39.99|39.82|39.96|39.79|39.99|39.82|39.89|39.72|132
1737190800000|2025-01-18 09:00:00|39.97|39.8|40.1|39.93|40.19|40.02|39.9|39.73|155
1737191100000|2025-01-18 09:05:00|40.09|39.92|39.95|39.78|40.1|39.93|39.93|39.76|106
1737191400000|2025-01-18 09:10:00|39.94|39.77|39.97|39.8|40.03|39.86|39.91|39.74|106
1737191700000|2025-01-18 09:15:00|39.98|39.81|40.26|40.09|40.3|40.13|39.97|39.8|189
1737192000000|2025-01-18 09:20:00|40.25|40.08|40.03|39.86|40.25|40.08|39.94|39.77|176
1737192300000|2025-01-18 09:25:00|40.04|39.87|40.19|40.02|40.27|40.1|40.02|39.85|141
1737192600000|2025-01-18 09:30:00|40.18|40.01|40.03|39.86|40.19|40.02|39.96|39.79|179
1737192900000|2025-01-18 09:35:00|40.02|39.85|39.63|39.46|40.03|39.86|39.61|39.44|155
1737193200000|2025-01-18 09:40:00|39.64|39.47|39.83|39.66|39.83|39.66|39.64|39.47|160
1737193500000|2025-01-18 09:45:00|39.84|39.67|39.82|39.65|39.89|39.72|39.75|39.58|169
1737193800000|2025-01-18 09:50:00|39.83|39.66|39.96|39.79|40.03|39.86|39.81|39.64|128
1737194100000|2025-01-18 09:55:00|39.97|39.8|39.86|39.69|39.97|39.8|39.84|39.67|106
1737194400000|2025-01-18 10:00:00|39.85|39.68|40.02|39.85|40.06|39.89|39.77|39.6|146
1737194700000|2025-01-18 10:05:00|40.03|39.86|39.89|39.72|40.03|39.86|39.89|39.72|134
1737195000000|2025-01-18 10:10:00|39.9|39.73|39.65|39.48|39.9|39.73|39.61|39.44|177
1737195300000|2025-01-18 10:15:00|39.64|39.47|39.6|39.43|39.81|39.64|39.59|39.42|220
1737195600000|2025-01-18 10:20:00|39.59|39.42|39.56|39.39|39.66|39.49|39.51|39.34|181
1737195900000|2025-01-18 10:25:00|39.57|39.4|39.57|39.4|39.7|39.53|39.52|39.35|161
1737196200000|2025-01-18 10:30:00|39.56|39.39|39.51|39.34|39.6|39.43|39.37|39.2|178
1737196500000|2025-01-18 10:35:00|39.52|39.35|39.15|38.98|39.54|39.37|39.13|38.96|181
1737196800000|2025-01-18 10:40:00|39.12|38.95|39.3|39.13|39.37|39.2|39.08|38.91|217
1737197100000|2025-01-18 10:45:00|39.29|39.12|39.48|39.31|39.49|39.32|39.08|38.91|195
1737197400000|2025-01-18 10:50:00|39.5|39.33|39.77|39.6|39.78|39.61|39.5|39.33|197
1737197700000|2025-01-18 10:55:00|39.78|39.61|39.66|39.49|39.82|39.65|39.62|39.45|191
1737198000000|2025-01-18 11:00:00|39.67|39.5|39.68|39.51|39.73|39.56|39.55|39.38|198
1737198300000|2025-01-18 11:05:00|39.69|39.52|39.72|39.55|39.72|39.55|39.5|39.33|172
1737198600000|2025-01-18 11:10:00|39.71|39.54|39.7|39.53|39.8|39.63|39.61|39.44|212
1737198900000|2025-01-18 11:15:00|39.71|39.54|39.84|39.67|39.93|39.76|39.69|39.52|246
1737199200000|2025-01-18 11:20:00|39.85|39.68|40.05|39.88|40.05|39.88|39.8|39.63|206
1737199500000|2025-01-18 11:25:00|40.02|39.85|39.83|39.66|40.04|39.87|39.81|39.64|247
1737199800000|2025-01-18 11:30:00|39.84|39.67|39.82|39.65|39.88|39.71|39.81|39.64|191
1737200100000|2025-01-18 11:35:00|39.83|39.66|40.01|39.84|40.03|39.86|39.78|39.61|176
1737200400000|2025-01-18 11:40:00|40.02|39.85|40.28|40.11|40.31|40.14|39.97|39.8|223
1737200700000|2025-01-18 11:45:00|40.26|40.09|40.1|39.93|40.27|40.1|40.1|39.93|190
1737201000000|2025-01-18 11:50:00|40.09|39.92|40.01|39.84|40.09|39.92|39.93|39.76|149
1737201300000|2025-01-18 11:55:00|40.04|39.87|40.03|39.86|40.1|39.93|39.96|39.79|116
1737201600000|2025-01-18 12:00:00|40.04|39.87|40|39.83|40.05|39.88|39.89|39.72|168
1737201900000|2025-01-18 12:05:00|40.01|39.84|40.07|39.9|40.12|39.95|40.01|39.84|160
1737202200000|2025-01-18 12:10:00|40.06|39.89|39.99|39.82|40.14|39.97|39.99|39.82|141
1737202500000|2025-01-18 12:15:00|40|39.83|40.02|39.85|40.05|39.88|39.97|39.8|140
1737202800000|2025-01-18 12:20:00|40.03|39.86|40.06|39.89|40.14|39.97|39.99|39.82|121
1737203100000|2025-01-18 12:25:00|40.05|39.88|39.82|39.65|40.05|39.88|39.82|39.65|116
1737203400000|2025-01-18 12:30:00|39.83|39.66|39.7|39.53|39.91|39.74|39.7|39.53|163
1737203700000|2025-01-18 12:35:00|39.64|39.47|39.74|39.57|39.77|39.6|39.63|39.46|170
1737204000000|2025-01-18 12:40:00|39.75|39.58|39.78|39.61|39.86|39.69|39.74|39.57|100
1737204300000|2025-01-18 12:45:00|39.79|39.62|39.78|39.61|39.82|39.65|39.7|39.53|110
1737204600000|2025-01-18 12:50:00|39.79|39.62|39.86|39.69|39.91|39.74|39.78|39.61|88
1737204900000|2025-01-18 12:55:00|39.87|39.7|39.86|39.69|39.93|39.76|39.86|39.69|71
1737205200000|2025-01-18 13:00:00|39.87|39.7|39.79|39.62|39.96|39.79|39.79|39.62|123
1737205500000|2025-01-18 13:05:00|39.8|39.63|39.56|39.39|39.8|39.63|39.55|39.38|180
1737205800000|2025-01-18 13:10:00|39.57|39.4|39.78|39.61|39.84|39.67|39.56|39.39|120
1737206100000|2025-01-18 13:15:00|39.79|39.62|39.86|39.69|39.91|39.74|39.68|39.51|116
1737206400000|2025-01-18 13:20:00|39.87|39.7|39.78|39.61|39.93|39.76|39.75|39.58|106
1737206700000|2025-01-18 13:25:00|39.8|39.63|39.93|39.76|39.95|39.78|39.77|39.6|103
1737207000000|2025-01-18 13:30:00|39.94|39.77|40.1|39.93|40.24|40.07|39.89|39.72|206
1737207300000|2025-01-18 13:35:00|40.09|39.92|40.14|39.97|40.18|40.01|40.08|39.91|188
1737207600000|2025-01-18 13:40:00|40.13|39.96|40.24|40.07|40.26|40.09|40.11|39.94|184
1737207900000|2025-01-18 13:45:00|40.25|40.08|40.26|40.09|40.31|40.14|40.18|40.01|160
1737208200000|2025-01-18 13:50:00|40.25|40.08|40.1|39.93|40.25|40.08|40.05|39.88|143
1737208500000|2025-01-18 13:55:00|40.09|39.92|40.5|40.33|40.5|40.33|40.09|39.92|225
1737208800000|2025-01-18 14:00:00|40.51|40.34|40.39|40.22|40.54|40.37|40.31|40.14|252
1737209100000|2025-01-18 14:05:00|40.38|40.21|40.17|40|40.46|40.29|40.09|39.92|250
1737209400000|2025-01-18 14:10:00|40.16|39.99|40.12|39.95|40.22|40.05|40.06|39.89|195
1737209700000|2025-01-18 14:15:00|40.13|39.96|40.15|39.98|40.17|40|39.98|39.81|166
1737210000000|2025-01-18 14:20:00|40.16|39.99|40.14|39.97|40.2|40.03|40.04|39.87|127
1737210300000|2025-01-18 14:25:00|40.13|39.96|40.01|39.84|40.13|39.96|39.98|39.81|105
1737210600000|2025-01-18 14:30:00|40.02|39.85|39.85|39.68|40.02|39.85|39.83|39.66|155
1737210900000|2025-01-18 14:35:00|39.86|39.69|39.78|39.61|39.91|39.74|39.75|39.58|193
1737211200000|2025-01-18 14:40:00|39.76|39.59|39.81|39.64|39.89|39.72|39.76|39.59|188
1737211500000|2025-01-18 14:45:00|39.8|39.63|39.96|39.79|39.97|39.8|39.79|39.62|154
1737211800000|2025-01-18 14:50:00|39.95|39.78|39.85|39.68|39.95|39.78|39.74|39.57|143
1737212100000|2025-01-18 14:55:00|39.86|39.69|39.77|39.6|39.86|39.69|39.74|39.57|143
1737212400000|2025-01-18 15:00:00|39.78|39.61|39.54|39.37|39.82|39.65|39.46|39.29|214
1737212700000|2025-01-18 15:05:00|39.53|39.36|39.66|39.49|39.73|39.56|39.51|39.34|189
1737213000000|2025-01-18 15:10:00|39.65|39.48|39.84|39.67|39.86|39.69|39.59|39.42|181
1737213300000|2025-01-18 15:15:00|39.83|39.66|39.97|39.8|39.98|39.81|39.82|39.65|152
1737213600000|2025-01-18 15:20:00|39.96|39.79|39.97|39.8|40.09|39.92|39.89|39.72|197
1737213900000|2025-01-18 15:25:00|39.98|39.81|40.05|39.88|40.11|39.94|39.98|39.81|147
1737214200000|2025-01-18 15:30:00|40.04|39.87|40.25|40.08|40.28|40.11|40.03|39.86|211
1737214500000|2025-01-18 15:35:00|40.26|40.09|40.26|40.09|40.38|40.21|40.22|40.05|175
1737214800000|2025-01-18 15:40:00|40.25|40.08|40.2|40.03|40.33|40.16|40.14|39.97|181
1737215100000|2025-01-18 15:45:00|40.19|40.02|40.08|39.91|40.29|40.12|40.06|39.89|231
1737215400000|2025-01-18 15:50:00|40.11|39.94|40.15|39.98|40.22|40.05|40.02|39.85|291
1737215700000|2025-01-18 15:55:00|40.14|39.97|39.84|39.67|40.14|39.97|39.81|39.64|214
1737216000000|2025-01-18 16:00:00|39.85|39.68|39.9|39.73|39.96|39.79|39.67|39.5|247
1737216300000|2025-01-18 16:05:00|39.91|39.74|39.89|39.72|40.09|39.92|39.88|39.71|343
1737216600000|2025-01-18 16:10:00|39.9|39.73|39.5|39.33|39.91|39.74|39.46|39.29|302
1737216900000|2025-01-18 16:15:00|39.51|39.34|39.33|39.16|39.51|39.34|39.13|38.96|292
1737217200000|2025-01-18 16:20:00|39.32|39.15|39.69|39.52|39.72|39.55|39.2|39.03|305
1737217500000|2025-01-18 16:25:00|39.7|39.53|39.64|39.47|39.72|39.55|39.56|39.39|181
1737217800000|2025-01-18 16:30:00|39.65|39.48|39.88|39.71|40.13|39.96|39.56|39.39|255
1737218100000|2025-01-18 16:35:00|39.89|39.72|39.33|39.16|39.94|39.77|39.33|39.16|260
1737218400000|2025-01-18 16:40:00|39.32|39.15|39.48|39.31|39.6|39.43|39.25|39.08|247
1737218700000|2025-01-18 16:45:00|39.47|39.3|39.32|39.15|39.68|39.51|39.3|39.13|224
1737219000000|2025-01-18 16:50:00|39.33|39.16|39.11|38.94|39.41|39.24|39.03|38.86|211
1737219300000|2025-01-18 16:55:00|39.12|38.95|38.93|38.76|39.27|39.1|38.89|38.72|227
1737219600000|2025-01-18 17:00:00|38.92|38.75|39.31|39.14|39.33|39.16|38.92|38.75|213
1737219900000|2025-01-18 17:05:00|39.32|39.15|39.07|38.9|39.45|39.28|39.06|38.89|172
1737220200000|2025-01-18 17:10:00|39.06|38.89|39.36|39.19|39.37|39.2|39.03|38.86|190
1737220500000|2025-01-18 17:15:00|39.35|39.18|39.56|39.39|39.61|39.44|39.3|39.13|192
1737220800000|2025-01-18 17:20:00|39.58|39.41|39.22|39.05|39.58|39.41|39.21|39.04|213
1737221100000|2025-01-18 17:25:00|39.23|39.06|39.15|38.98|39.36|39.19|39.1|38.93|228
1737221400000|2025-01-18 17:30:00|39.16|38.99|39.32|39.15|39.35|39.18|39.05|38.88|196
1737221700000|2025-01-18 17:35:00|39.29|39.12|39.4|39.23|39.46|39.29|39.24|39.07|188
1737222000000|2025-01-18 17:40:00|39.39|39.22|39.25|39.08|39.39|39.22|39.16|38.99|178
1737222300000|2025-01-18 17:45:00|39.26|39.09|39.29|39.12|39.38|39.21|39.17|39|211
1737222600000|2025-01-18 17:50:00|39.24|39.07|39.14|38.97|39.29|39.12|39.12|38.95|216
1737222900000|2025-01-18 17:55:00|39.13|38.96|38.95|38.78|39.26|39.09|38.95|38.78|209
1737223200000|2025-01-18 18:00:00|38.96|38.79|39.2|39.03|39.2|39.03|38.95|38.78|214
1737223500000|2025-01-18 18:05:00|39.19|39.02|39.09|38.92|39.26|39.09|38.97|38.8|208
1737223800000|2025-01-18 18:10:00|39.11|38.94|39.23|39.06|39.23|39.06|39.06|38.89|231
1737224100000|2025-01-18 18:15:00|39.22|39.05|38.82|38.65|39.27|39.1|38.79|38.62|223
1737224400000|2025-01-18 18:20:00|38.83|38.66|39.13|38.96|39.15|38.98|38.74|38.57|248
1737224700000|2025-01-18 18:25:00|39.12|38.95|39.22|39.05|39.49|39.32|39.12|38.95|166
1737225000000|2025-01-18 18:30:00|39.21|39.04|39.21|39.04|39.34|39.17|39.19|39.02|216
1737225300000|2025-01-18 18:35:00|39.2|39.03|39.27|39.1|39.31|39.14|39.15|38.98|168
1737225600000|2025-01-18 18:40:00|39.28|39.11|39.35|39.18|39.38|39.21|39.27|39.1|160
1737225900000|2025-01-18 18:45:00|39.36|39.19|39.34|39.17|39.43|39.26|39.23|39.06|180
1737226200000|2025-01-18 18:50:00|39.35|39.18|39.03|38.86|39.37|39.2|39.03|38.86|139
1737226500000|2025-01-18 18:55:00|39.04|38.87|39.12|38.95|39.18|39.01|38.99|38.82|137
1737226800000|2025-01-18 19:00:00|39.11|38.94|39.16|38.99|39.26|39.09|39.11|38.94|141
1737227100000|2025-01-18 19:05:00|39.17|39|39.47|39.3|39.47|39.3|39.17|39|193
1737227400000|2025-01-18 19:10:00|39.46|39.29|39.39|39.22|39.7|39.53|39.33|39.16|213
1737227700000|2025-01-18 19:15:00|39.42|39.25|39.7|39.53|39.7|39.53|39.42|39.25|219
1737228000000|2025-01-18 19:20:00|39.71|39.54|39.55|39.38|39.78|39.61|39.53|39.36|188
1737228300000|2025-01-18 19:25:00|39.54|39.37|39.53|39.36|39.6|39.43|39.51|39.34|127
1737228600000|2025-01-18 19:30:00|39.54|39.37|39.54|39.37|39.64|39.47|39.53|39.36|176
1737228900000|2025-01-18 19:35:00|39.55|39.38|39.62|39.45|39.67|39.5|39.48|39.31|171
1737229200000|2025-01-18 19:40:00|39.64|39.47|39.74|39.57|39.75|39.58|39.62|39.45|200
1737229500000|2025-01-18 19:45:00|39.75|39.58|39.79|39.62|39.91|39.74|39.72|39.55|212
1737229800000|2025-01-18 19:50:00|39.74|39.57|39.86|39.69|39.86|39.69|39.72|39.55|169
1737230100000|2025-01-18 19:55:00|39.85|39.68|39.76|39.59|39.87|39.7|39.61|39.44|190
1737230400000|2025-01-18 20:00:00|39.75|39.58|39.68|39.51|39.77|39.6|39.63|39.46|154
1737230700000|2025-01-18 20:05:00|39.69|39.52|39.62|39.45|39.72|39.55|39.61|39.44|137
1737231000000|2025-01-18 20:10:00|39.61|39.44|39.6|39.43|39.67|39.5|39.53|39.36|142
1737231300000|2025-01-18 20:15:00|39.59|39.42|39.58|39.41|39.6|39.43|39.51|39.34|114
1737231600000|2025-01-18 20:20:00|39.57|39.4|39.49|39.32|39.57|39.4|39.43|39.26|162
1737231900000|2025-01-18 20:25:00|39.48|39.31|39.39|39.22|39.5|39.33|39.28|39.11|186
1737232200000|2025-01-18 20:30:00|39.4|39.23|39.52|39.35|39.53|39.36|39.4|39.23|145
1737232500000|2025-01-18 20:35:00|39.53|39.36|39.5|39.33|39.56|39.39|39.42|39.25|154
1737232800000|2025-01-18 20:40:00|39.49|39.32|39.47|39.3|39.57|39.4|39.46|39.29|156
1737233100000|2025-01-18 20:45:00|39.49|39.32|39.28|39.11|39.49|39.32|39.18|39.01|155
1737233400000|2025-01-18 20:50:00|39.29|39.12|39.15|38.98|39.39|39.22|39.13|38.96|145
1737233700000|2025-01-18 20:55:00|39.14|38.97|39.28|39.11|39.31|39.14|39.13|38.96|108
1737234000000|2025-01-18 21:00:00|39.29|39.12|39.32|39.15|39.37|39.2|39.25|39.08|105
1737234300000|2025-01-18 21:05:00|39.31|39.14|39.4|39.23|39.44|39.27|39.28|39.11|91
1737234600000|2025-01-18 21:10:00|39.41|39.24|39.45|39.28|39.49|39.32|39.4|39.23|112
1737234900000|2025-01-18 21:15:00|39.46|39.29|39.52|39.35|39.59|39.42|39.44|39.27|124
1737235200000|2025-01-18 21:20:00|39.53|39.36|39.53|39.36|39.57|39.4|39.45|39.28|131
1737235500000|2025-01-18 21:25:00|39.54|39.37|39.55|39.38|39.6|39.43|39.48|39.31|84
1737235800000|2025-01-18 21:30:00|39.54|39.37|39.41|39.24|39.54|39.37|39.34|39.17|139
1737236100000|2025-01-18 21:35:00|39.4|39.23|39.39|39.22|39.51|39.34|39.36|39.19|98
1737236400000|2025-01-18 21:40:00|39.38|39.21|39.3|39.13|39.44|39.27|39.3|39.13|111
1737236700000|2025-01-18 21:45:00|39.31|39.14|39.34|39.17|39.35|39.18|39.21|39.04|133
1737237000000|2025-01-18 21:50:00|39.33|39.16|39.23|39.06|39.35|39.18|39.22|39.05|161
1737237300000|2025-01-18 21:55:00|39.2|39.03|39.15|38.98|39.21|39.04|39.13|38.96|173
1737237600000|2025-01-18 22:00:00|39.14|38.97|39.18|39.01|39.24|39.07|39.1|38.93|176
1737237900000|2025-01-18 22:05:00|39.19|39.02|39.29|39.12|39.3|39.13|39.19|39.02|117
1737238200000|2025-01-18 22:10:00|39.31|39.14|39.5|39.33|39.5|39.33|39.29|39.12|51
1737238500000|2025-01-18 22:15:00|39.51|39.34|39.6|39.43|39.64|39.47|39.45|39.28|113
1737238800000|2025-01-18 22:20:00|39.56|39.39|39.49|39.32|39.58|39.41|39.48|39.31|126
1737239100000|2025-01-18 22:25:00|39.48|39.31|39.59|39.42|39.59|39.42|39.47|39.3|81
1737239400000|2025-01-18 22:30:00|39.6|39.43|39.53|39.36|39.68|39.51|39.52|39.35|99
1737239700000|2025-01-18 22:35:00|39.54|39.37|39.57|39.4|39.58|39.41|39.48|39.31|153
1737240000000|2025-01-18 22:40:00|39.51|39.34|39.41|39.24|39.51|39.34|39.4|39.23|55
1737240300000|2025-01-18 22:45:00|39.4|39.23|39.37|39.2|39.42|39.25|39.29|39.12|88
1737240600000|2025-01-18 22:50:00|39.36|39.19|39.38|39.21|39.41|39.24|39.31|39.14|98
1737240900000|2025-01-18 22:55:00|39.37|39.2|39.31|39.14|39.41|39.24|39.29|39.12|101
1737241200000|2025-01-18 23:00:00|39.32|39.15|39.33|39.16|39.45|39.28|39.29|39.12|92
1737241500000|2025-01-18 23:05:00|39.34|39.17|39.43|39.26|39.45|39.28|39.33|39.16|111
1737241800000|2025-01-18 23:10:00|39.4|39.23|39.34|39.17|39.4|39.23|39.29|39.12|74
1737242100000|2025-01-18 23:15:00|39.33|39.16|39.52|39.35|39.6|39.43|39.29|39.12|119
1737242400000|2025-01-18 23:20:00|39.51|39.34|39.67|39.5|39.85|39.68|39.51|39.34|205
1737242700000|2025-01-18 23:25:00|39.68|39.51|39.77|39.6|39.84|39.67|39.67|39.5|143
1737243000000|2025-01-18 23:30:00|39.78|39.61|39.86|39.69|39.94|39.77|39.76|39.59|189
1737243300000|2025-01-18 23:35:00|39.85|39.68|39.86|39.69|39.87|39.7|39.76|39.59|181
1737243600000|2025-01-18 23:40:00|39.87|39.7|39.8|39.63|39.94|39.77|39.74|39.57|203
1737243900000|2025-01-18 23:45:00|39.79|39.62|39.73|39.56|39.8|39.63|39.69|39.52|227
1737244200000|2025-01-18 23:50:00|39.74|39.57|39.76|39.59|39.79|39.62|39.67|39.5|146
1737244500000|2025-01-18 23:55:00|39.75|39.58|39.74|39.57|39.76|39.59|39.66|39.49|88
1737244800000|2025-01-19 00:00:00|39.73|39.56|39.93|39.76|39.93|39.76|39.7|39.53|148
1737245100000|2025-01-19 00:05:00|39.94|39.77|39.97|39.8|40.08|39.91|39.84|39.67|206
1737245400000|2025-01-19 00:10:00|39.96|39.79|39.94|39.77|40.15|39.98|39.87|39.7|224
1737245700000|2025-01-19 00:15:00|39.93|39.76|39.92|39.75|40.11|39.94|39.87|39.7|209
1737246000000|2025-01-19 00:20:00|39.93|39.76|39.86|39.69|40.06|39.89|39.81|39.64|213
1737246300000|2025-01-19 00:25:00|39.87|39.7|39.94|39.77|39.96|39.79|39.77|39.6|164
1737246600000|2025-01-19 00:30:00|39.95|39.78|40.05|39.88|40.17|40|39.92|39.75|175
1737246900000|2025-01-19 00:35:00|40.03|39.86|40.06|39.89|40.11|39.94|39.93|39.76|96
1737247200000|2025-01-19 00:40:00|40.07|39.9|40.05|39.88|40.1|39.93|39.98|39.81|112
1737247500000|2025-01-19 00:45:00|40.06|39.89|40.16|39.99|40.22|40.05|40.05|39.88|137
1737247800000|2025-01-19 00:50:00|40.15|39.98|40.25|40.08|40.38|40.21|40.11|39.94|168
1737248100000|2025-01-19 00:55:00|40.27|40.1|40.08|39.91|40.31|40.14|40.06|39.89|116
1737248400000|2025-01-19 01:00:00|40.07|39.9|40.14|39.97|40.16|39.99|40.02|39.85|105
1737248700000|2025-01-19 01:05:00|40.15|39.98|40.2|40.03|40.24|40.07|40.02|39.85|121
1737249000000|2025-01-19 01:10:00|40.22|40.05|40.35|40.18|40.43|40.26|40.19|40.02|174
1737249300000|2025-01-19 01:15:00|40.34|40.17|40.21|40.04|40.37|40.2|40.13|39.96|207
1737249600000|2025-01-19 01:20:00|40.2|40.03|40.1|39.93|40.23|40.06|40.06|39.89|162
1737249900000|2025-01-19 01:25:00|40.11|39.94|40.06|39.89|40.11|39.94|40.06|39.89|6
1737250200000|2025-01-19 01:30:00|40.23|40.06|40.11|39.94|40.25|40.08|40.07|39.9|139
1737250500000|2025-01-19 01:35:00|40.12|39.95|40.32|40.15|40.34|40.17|40.07|39.9|147
1737250800000|2025-01-19 01:40:00|40.33|40.16|40.35|40.18|40.44|40.27|40.28|40.11|124
1737251100000|2025-01-19 01:45:00|40.34|40.17|40.29|40.12|40.4|40.23|40.22|40.05|149
1737251400000|2025-01-19 01:50:00|40.28|40.11|40.27|40.1|40.32|40.15|40.25|40.08|74
1737251700000|2025-01-19 01:55:00|40.26|40.09|40.21|40.04|40.32|40.15|40.18|40.01|143
1737252000000|2025-01-19 02:00:00|40.22|40.05|40.39|40.22|40.41|40.24|40.22|40.05|109
1737252300000|2025-01-19 02:05:00|40.4|40.23|40.44|40.27|40.55|40.38|40.4|40.23|80
1737252600000|2025-01-19 02:10:00|40.45|40.28|40.71|40.54|40.71|40.54|40.39|40.22|167
1737252900000|2025-01-19 02:15:00|40.7|40.53|40.48|40.31|40.7|40.53|40.48|40.31|196
1737253200000|2025-01-19 02:20:00|40.49|40.32|40.57|40.4|40.61|40.44|40.45|40.28|143
1737253500000|2025-01-19 02:25:00|40.56|40.39|40.61|40.44|40.69|40.52|40.54|40.37|79
1737253800000|2025-01-19 02:30:00|40.63|40.46|40.78|40.61|40.82|40.65|40.63|40.46|105
1737254100000|2025-01-19 02:35:00|40.77|40.6|40.82|40.65|40.85|40.68|40.67|40.5|98
1737254400000|2025-01-19 02:40:00|40.84|40.67|40.92|40.75|41.04|40.87|40.82|40.65|143
1737254700000|2025-01-19 02:45:00|40.91|40.74|40.79|40.62|40.97|40.8|40.79|40.62|78
1737255000000|2025-01-19 02:50:00|40.77|40.6|40.97|40.8|41.05|40.88|40.73|40.56|109
1737255300000|2025-01-19 02:55:00|40.98|40.81|40.69|40.52|40.99|40.82|40.61|40.44|118
1737255600000|2025-01-19 03:00:00|40.71|40.54|40.69|40.52|40.74|40.57|40.61|40.44|100
1737255900000|2025-01-19 03:05:00|40.71|40.54|40.56|40.39|40.8|40.63|40.54|40.37|135
1737256200000|2025-01-19 03:10:00|40.55|40.38|40.48|40.31|40.56|40.39|40.41|40.24|125
1737256500000|2025-01-19 03:15:00|40.49|40.32|40.51|40.34|40.51|40.34|40.37|40.2|127
1737256800000|2025-01-19 03:20:00|40.52|40.35|40.34|40.17|40.59|40.42|40.33|40.16|141
1737257100000|2025-01-19 03:25:00|40.33|40.16|40.36|40.19|40.37|40.2|40.29|40.12|132
1737257400000|2025-01-19 03:30:00|40.37|40.2|40.34|40.17|40.44|40.27|40.28|40.11|124
1737257700000|2025-01-19 03:35:00|40.35|40.18|40.23|40.06|40.36|40.19|40.2|40.03|108
1737258000000|2025-01-19 03:40:00|40.19|40.02|40.14|39.97|40.2|40.03|40.09|39.92|95
1737258300000|2025-01-19 03:45:00|40.15|39.98|40.36|40.19|40.38|40.21|40.15|39.98|199
1737258600000|2025-01-19 03:50:00|40.39|40.22|40.31|40.14|40.4|40.23|40.3|40.13|102
1737258900000|2025-01-19 03:55:00|40.32|40.15|40.07|39.9|40.35|40.18|40.06|39.89|116
1737259200000|2025-01-19 04:00:00|40.06|39.89|39.97|39.8|40.12|39.95|39.9|39.73|187
1737259500000|2025-01-19 04:05:00|39.93|39.76|39.87|39.7|40|39.83|39.86|39.69|158
1737259800000|2025-01-19 04:10:00|39.86|39.69|39.88|39.71|39.95|39.78|39.78|39.61|174
1737260100000|2025-01-19 04:15:00|39.89|39.72|39.63|39.46|39.97|39.8|39.49|39.32|270
1737260400000|2025-01-19 04:20:00|39.61|39.44|39.44|39.27|39.65|39.48|39.39|39.22|205
1737260700000|2025-01-19 04:25:00|39.56|39.39|39.49|39.32|39.57|39.4|39.39|39.22|200
1737261000000|2025-01-19 04:30:00|39.48|39.31|39.16|38.99|39.48|39.31|39.14|38.97|159
1737261300000|2025-01-19 04:35:00|39.17|39|39.43|39.26|39.47|39.3|39.17|39|164
1737261600000|2025-01-19 04:40:00|39.49|39.32|39.39|39.22|39.49|39.32|39.32|39.15|134
1737261900000|2025-01-19 04:45:00|39.41|39.24|39.44|39.27|39.51|39.34|39.28|39.11|163
1737262200000|2025-01-19 04:50:00|39.45|39.28|39.43|39.26|39.51|39.34|39.32|39.15|165
1737262500000|2025-01-19 04:55:00|39.42|39.25|39.34|39.17|39.42|39.25|39.28|39.11|154
1737262800000|2025-01-19 05:00:00|39.33|39.16|39.17|39|39.34|39.17|39.17|39|200
1737263100000|2025-01-19 05:05:00|39.16|38.99|39.16|38.99|39.3|39.13|39.11|38.94|216
1737263400000|2025-01-19 05:10:00|39.15|38.98|38.96|38.79|39.23|39.06|38.96|38.79|169
1737263700000|2025-01-19 05:15:00|38.95|38.78|39.05|38.88|39.08|38.91|38.89|38.72|189
1737264000000|2025-01-19 05:20:00|39.06|38.89|39.32|39.15|39.32|39.15|39.05|38.88|158
1737264300000|2025-01-19 05:25:00|39.31|39.14|39.23|39.06|39.32|39.15|39.21|39.04|89
1737264600000|2025-01-19 05:30:00|39.22|39.05|39.19|39.02|39.25|39.08|39.08|38.91|133
1737264900000|2025-01-19 05:35:00|39.14|38.97|39.17|39|39.22|39.05|39.11|38.94|86
1737265200000|2025-01-19 05:40:00|39.18|39.01|39.24|39.07|39.24|39.07|39.08|38.91|101
1737265500000|2025-01-19 05:45:00|39.25|39.08|39.4|39.23|39.4|39.23|39.2|39.03|135
1737265800000|2025-01-19 05:50:00|39.41|39.24|39.77|39.6|39.77|39.6|39.4|39.23|155
1737266100000|2025-01-19 05:55:00|39.76|39.59|39.85|39.68|40.07|39.9|39.76|39.59|181
1737266400000|2025-01-19 06:00:00|39.86|39.69|39.82|39.65|39.86|39.69|39.66|39.49|183
1737266700000|2025-01-19 06:05:00|39.81|39.64|39.97|39.8|40.16|39.99|39.81|39.64|164
1737267000000|2025-01-19 06:10:00|39.96|39.79|40.14|39.97|40.23|40.06|39.91|39.74|150
1737267300000|2025-01-19 06:15:00|40.1|39.93|39.92|39.75|40.1|39.93|39.9|39.73|139
1737267600000|2025-01-19 06:20:00|39.93|39.76|39.98|39.81|40.03|39.86|39.91|39.74|112
1737267900000|2025-01-19 06:25:00|39.97|39.8|39.88|39.71|40.04|39.87|39.82|39.65|146
1737268200000|2025-01-19 06:30:00|39.89|39.72|39.75|39.58|39.89|39.72|39.75|39.58|144
1737268500000|2025-01-19 06:35:00|39.74|39.57|39.86|39.69|39.92|39.75|39.69|39.52|113
1737268800000|2025-01-19 06:40:00|39.85|39.68|39.88|39.71|39.88|39.71|39.74|39.57|101
1737269100000|2025-01-19 06:45:00|39.87|39.7|39.76|39.59|39.9|39.73|39.75|39.58|94
1737269400000|2025-01-19 06:50:00|39.75|39.58|39.71|39.54|39.8|39.63|39.7|39.53|93
1737269700000|2025-01-19 06:55:00|39.74|39.57|39.61|39.44|39.75|39.58|39.58|39.41|85
1737270000000|2025-01-19 07:00:00|39.62|39.45|39.66|39.49|39.75|39.58|39.53|39.36|155
1737270300000|2025-01-19 07:05:00|39.67|39.5|39.45|39.28|39.68|39.51|39.44|39.27|152
1737270600000|2025-01-19 07:10:00|39.46|39.29|39.3|39.13|39.46|39.29|39.29|39.12|136
1737270900000|2025-01-19 07:15:00|39.29|39.12|39.28|39.11|39.37|39.2|39.23|39.06|135
1737271200000|2025-01-19 07:20:00|39.27|39.1|39.11|38.94|39.3|39.13|39.06|38.89|162
1737271500000|2025-01-19 07:25:00|39.12|38.95|39.26|39.09|39.26|39.09|39.11|38.94|198
1737271800000|2025-01-19 07:30:00|39.27|39.1|39.35|39.18|39.59|39.42|39.25|39.08|161
1737272100000|2025-01-19 07:35:00|39.34|39.17|39.53|39.36|39.53|39.36|39.28|39.11|135
1737272400000|2025-01-19 07:40:00|39.54|39.37|39.41|39.24|39.6|39.43|39.4|39.23|110
1737272700000|2025-01-19 07:45:00|39.4|39.23|39.45|39.28|39.68|39.51|39.4|39.23|131
1737273000000|2025-01-19 07:50:00|39.44|39.27|39.49|39.32|39.5|39.33|39.4|39.23|98
1737273300000|2025-01-19 07:55:00|39.5|39.33|39.32|39.15|39.5|39.33|39.22|39.05|138
1737273600000|2025-01-19 08:00:00|39.31|39.14|39.11|38.94|39.36|39.19|39.09|38.92|164
1737273900000|2025-01-19 08:05:00|39.12|38.95|39.12|38.95|39.21|39.04|39.08|38.91|116
1737274200000|2025-01-19 08:10:00|39.09|38.92|39|38.83|39.16|38.99|38.96|38.79|108
1737274500000|2025-01-19 08:15:00|38.99|38.82|38.46|38.29|39.01|38.84|38.25|38.08|289
1737274800000|2025-01-19 08:20:00|38.47|38.3|38.46|38.29|38.61|38.44|38.32|38.15|254
1737275100000|2025-01-19 08:25:00|38.47|38.3|38.16|37.99|38.49|38.32|38.16|37.99|207
1737275400000|2025-01-19 08:30:00|38.17|38|38.29|38.12|38.39|38.22|38.13|37.96|284
1737275700000|2025-01-19 08:35:00|38.28|38.11|38.2|38.03|38.33|38.16|38.07|37.9|262
1737276000000|2025-01-19 08:40:00|38.21|38.04|38.16|37.99|38.35|38.18|38.14|37.97|178
1737276300000|2025-01-19 08:45:00|38.17|38|37.77|37.6|38.17|38|37.72|37.55|257
1737276600000|2025-01-19 08:50:00|37.78|37.61|38|37.83|38.2|38.03|37.72|37.55|226
1737276900000|2025-01-19 08:55:00|38.01|37.84|37.8|37.63|38.01|37.84|37.69|37.52|165
1737277200000|2025-01-19 09:00:00|37.79|37.62|37.66|37.49|37.8|37.63|37.4|37.23|223
1737277500000|2025-01-19 09:05:00|37.65|37.48|37.24|37.07|37.74|37.57|36.89|36.72|298
1737277800000|2025-01-19 09:10:00|37.25|37.08|37.04|36.87|37.27|37.1|36.95|36.78|317
1737278100000|2025-01-19 09:15:00|37.06|36.89|37|36.83|37.12|36.95|36.51|36.34|305
1737278400000|2025-01-19 09:20:00|37.01|36.84|36.82|36.65|37.01|36.84|36.73|36.56|311
1737278700000|2025-01-19 09:25:00|36.81|36.64|37.27|37.1|37.42|37.25|36.8|36.63|279
1737279000000|2025-01-19 09:30:00|37.26|37.09|37.29|37.12|37.38|37.21|37.14|36.97|285
1737279300000|2025-01-19 09:35:00|37.28|37.11|37.51|37.34|37.54|37.37|37.15|36.98|250
1737279600000|2025-01-19 09:40:00|37.5|37.33|37.55|37.38|37.56|37.39|37.35|37.18|198
1737279900000|2025-01-19 09:45:00|37.56|37.39|37.71|37.54|37.74|37.57|37.37|37.2|240
1737280200000|2025-01-19 09:50:00|37.72|37.55|37.87|37.7|37.94|37.77|37.58|37.41|247
1737280500000|2025-01-19 09:55:00|37.88|37.71|37.83|37.66|37.92|37.75|37.81|37.64|187
1737280800000|2025-01-19 10:00:00|37.84|37.67|37.56|37.39|37.84|37.67|37.55|37.38|218
1737281100000|2025-01-19 10:05:00|37.55|37.38|37.37|37.2|37.58|37.41|37.34|37.17|194
1737281400000|2025-01-19 10:10:00|37.36|37.19|37.41|37.24|37.46|37.29|37.34|37.17|174
1737281700000|2025-01-19 10:15:00|37.4|37.23|37.33|37.16|37.47|37.3|37.31|37.14|179
1737282000000|2025-01-19 10:20:00|37.34|37.17|37.28|37.11|37.48|37.31|37.27|37.1|205
1737282300000|2025-01-19 10:25:00|37.3|37.13|37.21|37.04|37.3|37.13|37.19|37.02|132
1737282600000|2025-01-19 10:30:00|37.2|37.03|37.27|37.1|37.34|37.17|37.17|37|156
1737282900000|2025-01-19 10:35:00|37.29|37.12|37.28|37.11|37.37|37.2|37.24|37.07|157
1737283200000|2025-01-19 10:40:00|37.29|37.12|37.29|37.12|37.42|37.25|37.26|37.09|164
1737283500000|2025-01-19 10:45:00|37.28|37.11|37.48|37.31|37.56|37.39|37.19|37.02|181
1737283800000|2025-01-19 10:50:00|37.49|37.32|37.12|36.95|37.51|37.34|37.12|36.95|203
1737284100000|2025-01-19 10:55:00|37.13|36.96|37.1|36.93|37.17|37|37.06|36.89|169
1737284400000|2025-01-19 11:00:00|37.11|36.94|37.15|36.98|37.3|37.13|37.1|36.93|242
1737284700000|2025-01-19 11:05:00|37.16|36.99|37.04|36.87|37.16|36.99|36.97|36.8|220
1737285000000|2025-01-19 11:10:00|37.05|36.88|36.88|36.71|37.06|36.89|36.83|36.66|244
1737285300000|2025-01-19 11:15:00|36.87|36.7|37.02|36.85|37.02|36.85|36.74|36.57|201
1737285600000|2025-01-19 11:20:00|37.01|36.84|36.96|36.79|37.14|36.97|36.96|36.79|150
1737285900000|2025-01-19 11:25:00|36.95|36.78|36.7|36.53|37.01|36.84|36.69|36.52|110
1737286200000|2025-01-19 11:30:00|36.71|36.54|36.79|36.62|36.85|36.68|36.7|36.53|172
1737286500000|2025-01-19 11:35:00|36.78|36.61|36.47|36.3|36.79|36.62|36.46|36.29|181
1737286800000|2025-01-19 11:40:00|36.46|36.29|36.34|36.17|36.54|36.37|36.26|36.09|176
1737287100000|2025-01-19 11:45:00|36.33|36.16|36.42|36.25|36.56|36.39|36.12|35.95|250
1737287400000|2025-01-19 11:50:00|36.41|36.24|35.99|35.82|36.41|36.24|35.94|35.77|226
1737287700000|2025-01-19 11:55:00|36|35.83|36.29|36.12|36.32|36.15|35.97|35.8|261
1737288000000|2025-01-19 12:00:00|36.32|36.15|36.77|36.6|36.79|36.62|36.28|36.11|266
1737288300000|2025-01-19 12:05:00|36.8|36.63|36.88|36.71|36.93|36.76|36.67|36.5|241
1737288600000|2025-01-19 12:10:00|36.89|36.72|37.05|36.88|37.05|36.88|36.7|36.53|192
1737288900000|2025-01-19 12:15:00|37.04|36.87|36.87|36.7|37.08|36.91|36.81|36.64|213
1737289200000|2025-01-19 12:20:00|36.88|36.71|36.99|36.82|37.02|36.85|36.86|36.69|201
1737289500000|2025-01-19 12:25:00|36.98|36.81|36.86|36.69|37.04|36.87|36.85|36.68|124
1737289800000|2025-01-19 12:30:00|36.85|36.68|37.08|36.91|37.11|36.94|36.78|36.61|191
1737290100000|2025-01-19 12:35:00|37.07|36.9|37.27|37.1|37.28|37.11|37.05|36.88|154
1737290400000|2025-01-19 12:40:00|37.28|37.11|37.07|36.9|37.28|37.11|37|36.83|188
1737290700000|2025-01-19 12:45:00|37.06|36.89|37.16|36.99|37.2|37.03|37|36.83|155
1737291000000|2025-01-19 12:50:00|37.18|37.01|37.29|37.12|37.3|37.13|37.11|36.94|185
1737291300000|2025-01-19 12:55:00|37.28|37.11|37.46|37.29|37.51|37.34|37.22|37.05|156
1737291600000|2025-01-19 13:00:00|37.47|37.3|37.44|37.27|37.59|37.42|37.35|37.18|188
1737291900000|2025-01-19 13:05:00|37.45|37.28|37.4|37.23|37.51|37.34|37.39|37.22|182
1737292200000|2025-01-19 13:10:00|37.41|37.24|37.23|37.06|37.42|37.25|37.14|36.97|266
1737292500000|2025-01-19 13:15:00|37.24|37.07|37.31|37.14|37.33|37.16|37.12|36.95|173
1737292800000|2025-01-19 13:20:00|37.3|37.13|37.28|37.11|37.31|37.14|37.15|36.98|108
1737293100000|2025-01-19 13:25:00|37.3|37.13|37.49|37.32|37.51|37.34|37.3|37.13|139
1737293400000|2025-01-19 13:30:00|37.5|37.33|37.55|37.38|37.63|37.46|37.4|37.23|226
1737293700000|2025-01-19 13:35:00|37.56|37.39|37.51|37.34|37.63|37.46|37.48|37.31|171
1737294000000|2025-01-19 13:40:00|37.5|37.33|37.43|37.26|37.51|37.34|37.38|37.21|132
1737294300000|2025-01-19 13:45:00|37.42|37.25|37.33|37.16|37.47|37.3|37.33|37.16|137
1737294600000|2025-01-19 13:50:00|37.35|37.18|37.4|37.23|37.43|37.26|37.3|37.13|164
1737294900000|2025-01-19 13:55:00|37.41|37.24|37.89|37.72|37.95|37.78|37.38|37.21|270
1737295200000|2025-01-19 14:00:00|37.9|37.73|38.05|37.88|38.05|37.88|37.7|37.53|252
1737295500000|2025-01-19 14:05:00|38.04|37.87|38.26|38.09|38.28|38.11|37.99|37.82|224
1737295800000|2025-01-19 14:10:00|38.25|38.08|38.54|38.37|38.55|38.38|38.24|38.07|235
1737296100000|2025-01-19 14:15:00|38.55|38.38|38.6|38.43|38.97|38.8|38.46|38.29|300
1737296400000|2025-01-19 14:20:00|38.61|38.44|38.58|38.41|38.87|38.7|38.52|38.35|282
1737296700000|2025-01-19 14:25:00|38.57|38.4|38.81|38.64|38.9|38.73|38.51|38.34|241
1737297000000|2025-01-19 14:30:00|38.82|38.65|38.58|38.41|38.82|38.65|38.23|38.06|278
1737297300000|2025-01-19 14:35:00|38.59|38.42|38.58|38.41|38.82|38.65|38.55|38.38|267
1737297600000|2025-01-19 14:40:00|38.57|38.4|38.58|38.41|38.68|38.51|38.37|38.2|155
1737297900000|2025-01-19 14:45:00|38.57|38.4|38.7|38.53|38.77|38.6|38.43|38.26|197
1737298200000|2025-01-19 14:50:00|38.69|38.52|38.59|38.42|38.74|38.57|38.57|38.4|211
1737298500000|2025-01-19 14:55:00|38.58|38.41|38.81|38.64|38.82|38.65|38.57|38.4|196
1737298800000|2025-01-19 15:00:00|38.82|38.65|38.81|38.64|38.98|38.81|38.76|38.59|164
1737299100000|2025-01-19 15:05:00|38.82|38.65|39.29|39.12|39.31|39.14|38.8|38.63|241
1737299400000|2025-01-19 15:10:00|39.28|39.11|39.25|39.08|39.66|39.49|39.21|39.04|296
1737299700000|2025-01-19 15:15:00|39.26|39.09|38.94|38.77|39.39|39.22|38.79|38.62|281
1737300000000|2025-01-19 15:20:00|38.93|38.76|38.76|38.59|38.95|38.78|38.58|38.41|235
1737300300000|2025-01-19 15:25:00|38.77|38.6|38.75|38.58|38.85|38.68|38.69|38.52|209
1737300600000|2025-01-19 15:30:00|38.74|38.57|39.09|38.92|39.1|38.93|38.67|38.5|271
1737300900000|2025-01-19 15:35:00|39.1|38.93|38.93|38.76|39.16|38.99|38.91|38.74|216
1737301200000|2025-01-19 15:40:00|38.94|38.77|38.83|38.66|38.94|38.77|38.79|38.62|186
1737301500000|2025-01-19 15:45:00|38.84|38.67|38.9|38.73|38.91|38.74|38.72|38.55|159
1737301800000|2025-01-19 15:50:00|38.89|38.72|38.89|38.72|38.96|38.79|38.76|38.59|179
1737302100000|2025-01-19 15:55:00|38.88|38.71|38.88|38.71|39.02|38.85|38.87|38.7|153
1737302400000|2025-01-19 16:00:00|38.87|38.7|38.75|38.58|39|38.83|38.75|38.58|205
1737302700000|2025-01-19 16:05:00|38.74|38.57|39.01|38.84|39.15|38.98|38.74|38.57|185
1737303000000|2025-01-19 16:10:00|39|38.83|39.13|38.96|39.14|38.97|38.99|38.82|152
1737303300000|2025-01-19 16:15:00|39.14|38.97|39.04|38.87|39.22|39.05|38.95|38.78|136
1737303600000|2025-01-19 16:20:00|39.03|38.86|39.22|39.05|39.3|39.13|39.01|38.84|159
1737303900000|2025-01-19 16:25:00|39.21|39.04|39.37|39.2|39.38|39.21|39.15|38.98|178
1737304200000|2025-01-19 16:30:00|39.38|39.21|39.09|38.92|39.38|39.21|39.04|38.87|187
1737304500000|2025-01-19 16:35:00|39.1|38.93|38.92|38.75|39.11|38.94|38.92|38.75|124
1737304800000|2025-01-19 16:40:00|38.93|38.76|38.83|38.66|38.95|38.78|38.82|38.65|93
1737305100000|2025-01-19 16:45:00|38.84|38.67|38.87|38.7|38.93|38.76|38.74|38.57|124
1737305400000|2025-01-19 16:50:00|38.88|38.71|38.78|38.61|38.94|38.77|38.77|38.6|139
1737305700000|2025-01-19 16:55:00|38.79|38.62|38.85|38.68|38.85|38.68|38.67|38.5|145
1737306000000|2025-01-19 17:00:00|38.86|38.69|38.92|38.75|38.99|38.82|38.83|38.66|155
1737306300000|2025-01-19 17:05:00|38.93|38.76|39.07|38.9|39.08|38.91|38.91|38.74|106
1737306600000|2025-01-19 17:10:00|39.08|38.91|38.97|38.8|39.12|38.95|38.94|38.77|95
1737306900000|2025-01-19 17:15:00|38.98|38.81|38.93|38.76|39.14|38.97|38.87|38.7|113
1737307200000|2025-01-19 17:20:00|38.94|38.77|39.08|38.91|39.1|38.93|38.91|38.74|158
1737307500000|2025-01-19 17:25:00|39.09|38.92|39.2|39.03|39.24|39.07|39.09|38.92|128
1737307800000|2025-01-19 17:30:00|39.21|39.04|39.01|38.84|39.21|39.04|38.97|38.8|127
1737308100000|2025-01-19 17:35:00|39.02|38.85|39.13|38.96|39.15|38.98|38.98|38.81|187
1737308400000|2025-01-19 17:40:00|39.14|38.97|39.2|39.03|39.31|39.14|39.14|38.97|159
1737308700000|2025-01-19 17:45:00|39.19|39.02|39.16|38.99|39.23|39.06|39.11|38.94|155
1737309000000|2025-01-19 17:50:00|39.15|38.98|39.45|39.28|39.47|39.3|39.15|38.98|184
1737309300000|2025-01-19 17:55:00|39.44|39.27|39.44|39.27|39.52|39.35|39.4|39.23|159
1737309600000|2025-01-19 18:00:00|39.45|39.28|39.43|39.26|39.53|39.36|39.4|39.23|184
1737309900000|2025-01-19 18:05:00|39.42|39.25|39.36|39.19|39.42|39.25|39.32|39.15|74
1737310200000|2025-01-19 18:10:00|39.35|39.18|39.52|39.35|39.53|39.36|39.35|39.18|126
1737310500000|2025-01-19 18:15:00|39.51|39.34|39.36|39.19|39.51|39.34|39.27|39.1|127
1737310800000|2025-01-19 18:20:00|39.37|39.2|39.28|39.11|39.37|39.2|39.23|39.06|142
1737311100000|2025-01-19 18:25:00|39.29|39.12|39.27|39.1|39.34|39.17|39.24|39.07|109
1737311400000|2025-01-19 18:30:00|39.28|39.11|39.2|39.03|39.35|39.18|39.18|39.01|144
1737311700000|2025-01-19 18:35:00|39.19|39.02|39.24|39.07|39.28|39.11|39.19|39.02|100
1737312000000|2025-01-19 18:40:00|39.25|39.08|39.24|39.07|39.31|39.14|39.24|39.07|119
1737312300000|2025-01-19 18:45:00|39.23|39.06|39.42|39.25|39.44|39.27|39.16|38.99|106
1737312600000|2025-01-19 18:50:00|39.43|39.26|39.29|39.12|39.47|39.3|39.26|39.09|124
1737312900000|2025-01-19 18:55:00|39.3|39.13|39.49|39.32|39.5|39.33|39.29|39.12|142
1737313200000|2025-01-19 19:00:00|39.5|39.33|39.3|39.13|39.53|39.36|39.25|39.08|182
1737313500000|2025-01-19 19:05:00|39.29|39.12|39.26|39.09|39.38|39.21|39.25|39.08|114
1737313800000|2025-01-19 19:10:00|39.25|39.08|39.29|39.12|39.35|39.18|39.25|39.08|146
1737314100000|2025-01-19 19:15:00|39.28|39.11|39.47|39.3|39.52|39.35|39.28|39.11|144
1737314400000|2025-01-19 19:20:00|39.46|39.29|39.62|39.45|39.66|39.49|39.44|39.27|135
1737314700000|2025-01-19 19:25:00|39.63|39.46|39.81|39.64|39.88|39.71|39.62|39.45|135
1737315000000|2025-01-19 19:30:00|39.8|39.63|39.84|39.67|39.94|39.77|39.71|39.54|173
1737315300000|2025-01-19 19:35:00|39.83|39.66|39.79|39.62|39.83|39.66|39.69|39.52|148
1737315600000|2025-01-19 19:40:00|39.77|39.6|39.46|39.29|39.8|39.63|39.46|39.29|126
1737315900000|2025-01-19 19:45:00|39.45|39.28|39.47|39.3|39.53|39.36|39.39|39.22|157
1737316200000|2025-01-19 19:50:00|39.48|39.31|39.48|39.31|39.57|39.4|39.43|39.26|146
1737316500000|2025-01-19 19:55:00|39.47|39.3|39.71|39.54|39.72|39.55|39.38|39.21|116
1737316800000|2025-01-19 20:00:00|39.72|39.55|39.89|39.72|39.91|39.74|39.72|39.55|194
1737317100000|2025-01-19 20:05:00|39.87|39.7|40.01|39.84|40.07|39.9|39.84|39.67|191
1737317400000|2025-01-19 20:10:00|40|39.83|39.6|39.43|40|39.83|39.56|39.39|175
1737317700000|2025-01-19 20:15:00|39.61|39.44|39.66|39.49|39.78|39.61|39.44|39.27|226
1737318000000|2025-01-19 20:20:00|39.65|39.48|39.71|39.54|39.74|39.57|39.62|39.45|191
1737318300000|2025-01-19 20:25:00|39.7|39.53|39.6|39.43|39.71|39.54|39.59|39.42|126
1737318600000|2025-01-19 20:30:00|39.61|39.44|39.57|39.4|39.66|39.49|39.49|39.32|193
1737318900000|2025-01-19 20:35:00|39.56|39.39|39.6|39.23|39.6|39.42|39.39|39.22|154
1737319200000|2025-01-19 20:40:00|39.61|39.24|39.63|39.26|39.73|39.36|39.56|39.19|156
1737319500000|2025-01-19 20:45:00|39.61|39.24|39.47|39.1|39.62|39.25|39.41|39.04|141
1737319800000|2025-01-19 20:50:00|39.46|39.09|39.48|39.11|39.53|39.16|39.13|38.76|215
1737320100000|2025-01-19 20:55:00|39.47|39.1|39.51|39.14|39.57|39.2|39.46|39.09|156
1737320400000|2025-01-19 21:00:00|39.53|39.16|39.13|38.76|39.54|39.17|39.12|38.75|175
1737320700000|2025-01-19 21:05:00|39.14|38.77|39.57|39.2|39.61|39.24|39.14|38.77|198
1737321000000|2025-01-19 21:10:00|39.58|39.21|39.56|39.19|39.71|39.34|39.51|39.14|155
1737321300000|2025-01-19 21:15:00|39.55|39.18|39.5|39.13|39.59|39.22|39.33|38.96|164
1737321600000|2025-01-19 21:20:00|39.49|39.12|39.18|38.81|39.52|39.15|39.17|38.8|180
1737321900000|2025-01-19 21:25:00|39.17|38.8|38.2|37.83|39.17|38.8|37.91|37.54|272
1737322200000|2025-01-19 21:30:00|38.22|37.85|38.29|37.92|38.42|38.05|37.87|37.5|372
1737322500000|2025-01-19 21:35:00|38.28|37.91|38.42|38.05|38.52|38.15|38.13|37.76|308
1737322800000|2025-01-19 21:40:00|38.43|38.06|37.97|37.6|38.49|38.12|37.94|37.57|315
1737323100000|2025-01-19 21:45:00|37.98|37.61|37.67|37.3|38.14|37.77|37.47|37.1|359
1737323400000|2025-01-19 21:50:00|37.68|37.31|37.33|36.96|37.96|37.59|37.31|36.94|330
1737323700000|2025-01-19 21:55:00|37.34|36.97|37.22|36.85|37.61|37.24|37.22|36.85|355
1737324000000|2025-01-19 22:00:00|37.21|36.84|37.14|36.97|37.49|37.32|36.92|36.75|351
1737324300000|2025-01-19 22:05:00|37.17|37|36.93|36.76|37.45|37.28|36.85|36.68|357
1737324600000|2025-01-19 22:10:00|36.94|36.77|37.32|37.15|37.36|37.19|36.42|36.25|314
1737324900000|2025-01-19 22:15:00|37.33|37.16|37.45|37.22|37.64|37.47|37.15|36.98|240
1737325200000|2025-01-19 22:20:00|37.44|37.21|37.21|36.98|37.45|37.22|36.92|36.69|262
1737325500000|2025-01-19 22:25:00|37.22|36.99|37.43|37.2|37.43|37.2|37.17|36.94|215
1737325800000|2025-01-19 22:30:00|37.42|37.19|37.08|36.85|37.43|37.2|37.08|36.85|197
1737326100000|2025-01-19 22:35:00|37.07|36.84|36.51|36.28|37.07|36.84|36.51|36.28|219
1737326400000|2025-01-19 22:40:00|36.53|36.3|37.19|36.96|37.22|36.99|36.53|36.3|253
1737326700000|2025-01-19 22:45:00|37.18|36.95|35.96|35.73|37.18|36.95|35.39|35.16|306
1737327000000|2025-01-19 22:50:00|35.95|35.72|36.39|36.16|36.42|36.19|35.69|35.46|293
1737327300000|2025-01-19 22:55:00|36.38|36.15|36.81|36.58|36.82|36.59|36.25|36.02|297
1737327600000|2025-01-19 23:00:00|36.8|36.57|36.21|35.98|36.8|36.57|36.03|35.8|338
1737327900000|2025-01-19 23:05:00|36.22|35.99|36.34|36.11|36.5|36.27|36.2|35.97|327
1737328200000|2025-01-19 23:10:00|36.33|36.1|35.82|35.59|36.33|36.1|35.78|35.55|311
1737328500000|2025-01-19 23:15:00|35.83|35.6|35.65|35.42|36.29|36.06|35.6|35.37|308
1737328800000|2025-01-19 23:20:00|35.63|35.4|36.03|35.8|36.25|36.02|35.62|35.39|292
1737329100000|2025-01-19 23:25:00|36.02|35.79|35.13|34.9|36.07|35.84|34.83|34.6|343
1737329400000|2025-01-19 23:30:00|35.14|34.91|35.91|35.68|35.94|35.71|35.04|34.81|362
1737329700000|2025-01-19 23:35:00|35.92|35.69|35.12|34.89|35.94|35.71|35.11|34.88|313
1737330000000|2025-01-19 23:40:00|35.11|34.88|35.88|35.65|35.98|35.75|35.11|34.88|308
1737330300000|2025-01-19 23:45:00|35.89|35.66|36.17|35.94|36.27|36.04|35.83|35.6|278
1737330600000|2025-01-19 23:50:00|36.16|35.93|35.88|35.65|36.19|35.96|35.87|35.64|294
1737330900000|2025-01-19 23:55:00|35.9|35.67|35.92|35.69|36.01|35.78|35.76|35.53|290
1737331200000|2025-01-20 00:00:00|35.91|35.68|35.3|35.07|35.93|35.7|35.08|34.85|365
1737331500000|2025-01-20 00:05:00|35.32|35.09|35.51|35.28|35.81|35.58|35.3|35.07|335
1737331800000|2025-01-20 00:10:00|35.5|35.27|35.5|35.27|35.71|35.48|35.27|35.04|348
1737332100000|2025-01-20 00:15:00|35.51|35.28|35.11|34.88|35.69|35.46|35.1|34.87|373
1737332400000|2025-01-20 00:20:00|35.09|34.86|35.69|35.46|35.79|35.56|34.93|34.7|344
1737332700000|2025-01-20 00:25:00|35.7|35.47|35.28|35.05|35.71|35.48|35.28|35.05|338
1737333000000|2025-01-20 00:30:00|35.27|35.04|35.3|35.07|35.54|35.31|34.98|34.75|319
1737333300000|2025-01-20 00:35:00|35.29|35.06|35.01|34.78|35.4|35.17|34.85|34.62|319
1737333600000|2025-01-20 00:40:00|35|34.77|35.34|35.11|35.5|35.27|34.85|34.62|331
1737333900000|2025-01-20 00:45:00|35.4|35.2|34.71|34.48|35.41|35.21|34.63|34.4|362
1737334200000|2025-01-20 00:50:00|34.7|34.47|35.25|35.02|35.39|35.16|34.67|34.44|348
1737334500000|2025-01-20 00:55:00|35.24|35.01|34.81|34.58|35.24|35.01|34.79|34.56|318
1737334800000|2025-01-20 01:00:00|34.83|34.6|35.18|34.95|35.49|35.26|34.82|34.59|311
1737335100000|2025-01-20 01:05:00|35.19|34.96|35.37|35.14|35.61|35.38|34.98|34.75|315
1737335400000|2025-01-20 01:10:00|35.38|35.15|35.51|35.28|35.59|35.36|35.32|35.09|314
1737335700000|2025-01-20 01:15:00|35.52|35.29|35.39|35.16|35.65|35.42|35.24|35.01|334
1737336000000|2025-01-20 01:20:00|35.37|35.14|35.26|35.03|35.37|35.14|35.06|34.83|341
1737336300000|2025-01-20 01:25:00|35.27|35.04|35.19|34.96|35.37|35.14|35.14|34.91|347
1737336600000|2025-01-20 01:30:00|35.18|34.95|35.34|35.11|35.38|35.15|35.06|34.83|359
1737336900000|2025-01-20 01:35:00|35.35|35.12|35.44|35.21|35.66|35.43|35.35|35.12|287
1737337200000|2025-01-20 01:40:00|35.45|35.22|35.08|34.85|35.46|35.23|35.05|34.82|315
1737337500000|2025-01-20 01:45:00|35.07|34.84|35.04|34.81|35.22|34.99|35.02|34.79|266
1737337800000|2025-01-20 01:50:00|35.05|34.82|34.93|34.7|35.08|34.85|34.79|34.56|281
1737338100000|2025-01-20 01:55:00|34.94|34.71|35.24|35.01|35.24|35.01|34.92|34.69|220
1737338400000|2025-01-20 02:00:00|35.23|35|35.69|35.46|35.81|35.58|35.16|34.93|298
1737338700000|2025-01-20 02:05:00|35.7|35.47|35.83|35.6|35.92|35.69|35.56|35.33|283
1737339000000|2025-01-20 02:10:00|35.82|35.59|35.78|35.55|35.91|35.68|35.73|35.5|191
1737339300000|2025-01-20 02:15:00|35.79|35.56|36.04|35.81|36.09|35.86|35.75|35.52|230
1737339600000|2025-01-20 02:20:00|36.05|35.82|36.24|36.01|36.29|36.06|35.93|35.7|212
1737339900000|2025-01-20 02:25:00|36.23|36|36.26|36.03|36.27|36.04|36.09|35.86|207
1737340200000|2025-01-20 02:30:00|36.27|36.04|36.53|36.3|36.53|36.3|36.14|35.91|255
1737340500000|2025-01-20 02:35:00|36.54|36.31|36.39|36.16|36.54|36.31|36.23|36|283
1737340800000|2025-01-20 02:40:00|36.38|36.15|36|35.77|36.38|36.15|35.84|35.61|280
1737341100000|2025-01-20 02:45:00|35.99|35.76|36.09|35.86|36.13|35.9|35.89|35.66|245
1737341400000|2025-01-20 02:50:00|36.1|35.87|36.03|35.8|36.29|36.06|36|35.77|286
1737341700000|2025-01-20 02:55:00|36.02|35.79|36.07|35.84|36.19|35.96|35.92|35.69|286
1737342000000|2025-01-20 03:00:00|36.08|35.85|36.11|35.88|36.14|35.91|35.84|35.61|296
1737342300000|2025-01-20 03:05:00|36.14|35.91|36.12|35.89|36.28|36.05|36.05|35.82|264
1737342600000|2025-01-20 03:10:00|36.13|35.9|36.32|36.09|36.33|36.1|36.07|35.84|212
1737342900000|2025-01-20 03:15:00|36.31|36.08|36.56|36.33|36.61|36.38|36.23|36|192
1737343200000|2025-01-20 03:20:00|36.55|36.32|36.3|36.07|36.76|36.53|36.22|35.99|280
1737343500000|2025-01-20 03:25:00|36.29|36.06|36.15|35.92|36.32|36.09|36.06|35.83|231
1737343800000|2025-01-20 03:30:00|36.14|35.91|36.37|36.14|36.39|36.16|36.11|35.88|228
1737344100000|2025-01-20 03:35:00|36.38|36.15|36.35|36.12|36.56|36.33|36.32|36.09|188
1737344400000|2025-01-20 03:40:00|36.34|36.11|36.43|36.2|36.47|36.24|36.28|36.05|160
1737344700000|2025-01-20 03:45:00|36.44|36.21|36.34|36.11|36.53|36.3|36.29|36.06|197
1737345000000|2025-01-20 03:50:00|36.33|36.1|36.54|36.31|36.56|36.33|36.31|36.08|240
1737345300000|2025-01-20 03:55:00|36.53|36.3|36.52|36.29|36.6|36.37|36.38|36.15|173
1737345600000|2025-01-20 04:00:00|36.51|36.28|36.22|35.99|36.52|36.29|36.2|35.97|238
1737345900000|2025-01-20 04:05:00|36.21|35.98|36.12|35.89|36.24|36.01|36.05|35.82|186
1737346200000|2025-01-20 04:10:00|36.11|35.88|36.24|36.01|36.35|36.12|36.05|35.82|170
1737346500000|2025-01-20 04:15:00|36.23|36|36.23|36|36.35|36.12|36.12|35.89|182
1737346800000|2025-01-20 04:20:00|36.22|35.99|36.22|35.99|36.43|36.2|36.2|35.97|194
1737347100000|2025-01-20 04:25:00|36.23|36|36.28|36.05|36.3|36.07|36.09|35.86|144
1737347400000|2025-01-20 04:30:00|36.27|36.04|36.31|36.08|36.33|36.1|36.14|35.91|197
1737347700000|2025-01-20 04:35:00|36.3|36.07|36.38|36.15|36.53|36.3|36.29|36.06|160
1737348000000|2025-01-20 04:40:00|36.37|36.14|36.64|36.41|36.66|36.43|36.34|36.11|229
1737348300000|2025-01-20 04:45:00|36.65|36.42|36.75|36.52|36.91|36.68|36.63|36.4|179
1737348600000|2025-01-20 04:50:00|36.76|36.53|36.49|36.26|36.77|36.54|36.47|36.24|227
1737348900000|2025-01-20 04:55:00|36.5|36.27|36.45|36.22|36.53|36.3|36.43|36.2|189
1737349200000|2025-01-20 05:00:00|36.48|36.25|36.58|36.35|36.66|36.43|36.38|36.15|174
1737349500000|2025-01-20 05:05:00|36.59|36.36|36.83|36.6|36.88|36.65|36.5|36.27|207
1737349800000|2025-01-20 05:10:00|36.85|36.62|36.8|36.57|36.97|36.74|36.78|36.55|203
1737350100000|2025-01-20 05:15:00|36.79|36.56|36.7|36.47|36.96|36.73|36.66|36.43|256
1737350400000|2025-01-20 05:20:00|36.71|36.48|36.65|36.42|36.77|36.54|36.58|36.35|247
1737350700000|2025-01-20 05:25:00|36.66|36.43|36.58|36.35|36.66|36.43|36.51|36.28|215
1737351000000|2025-01-20 05:30:00|36.59|36.36|36.25|36.02|36.6|36.37|36.25|36.02|186
1737351300000|2025-01-20 05:35:00|36.26|36.03|36.22|35.99|36.31|36.08|36.19|35.96|216
1737351600000|2025-01-20 05:40:00|36.24|36.01|36.42|36.19|36.43|36.2|36.24|36.01|213
1737351900000|2025-01-20 05:45:00|36.41|36.18|36.4|36.17|36.43|36.2|36.21|35.98|237
1737352200000|2025-01-20 05:50:00|36.39|36.16|36.46|36.23|36.54|36.31|36.35|36.12|249
1737352500000|2025-01-20 05:55:00|36.45|36.22|36.48|36.25|36.5|36.27|36.39|36.16|204
1737352800000|2025-01-20 06:00:00|36.49|36.26|36.6|36.37|36.74|36.51|36.46|36.23|215
1737353100000|2025-01-20 06:05:00|36.61|36.38|36.45|36.22|36.63|36.4|36.39|36.16|228
1737353400000|2025-01-20 06:10:00|36.44|36.21|36.54|36.31|36.61|36.38|36.38|36.15|196
1737353700000|2025-01-20 06:15:00|36.55|36.32|36.59|36.36|36.72|36.49|36.5|36.27|215
1737354000000|2025-01-20 06:20:00|36.6|36.37|36.66|36.43|36.76|36.53|36.59|36.36|220
1737354300000|2025-01-20 06:25:00|36.64|36.41|36.58|36.35|36.77|36.54|36.52|36.29|247
1737354600000|2025-01-20 06:30:00|36.57|36.34|36.56|36.33|36.67|36.44|36.46|36.23|241
1737354900000|2025-01-20 06:35:00|36.54|36.31|36.83|36.6|36.85|36.62|36.5|36.27|267
1737355200000|2025-01-20 06:40:00|36.84|36.61|37.31|37.08|37.33|37.1|36.83|36.6|256
1737355500000|2025-01-20 06:45:00|37.32|37.09|37.58|37.35|37.58|37.35|37.19|36.96|286
1737355800000|2025-01-20 06:50:00|37.59|37.36|38.13|37.9|38.16|37.93|37.55|37.32|228
1737356100000|2025-01-20 06:55:00|38.12|37.89|37.85|37.62|38.56|38.33|37.5|37.27|324
1737356400000|2025-01-20 07:00:00|37.83|37.6|38.44|38.21|38.61|38.38|37.83|37.6|247
1737356700000|2025-01-20 07:05:00|38.43|38.2|38.3|38.07|38.69|38.46|38.28|38.05|274
1737357000000|2025-01-20 07:10:00|38.31|38.08|38.42|38.19|38.55|38.32|38.18|37.95|246
1737357300000|2025-01-20 07:15:00|38.4|38.17|38.16|37.93|38.47|38.24|37.89|37.66|310
1737357600000|2025-01-20 07:20:00|38.17|37.94|37.84|37.61|38.21|37.98|37.67|37.44|310
1737357900000|2025-01-20 07:25:00|37.85|37.62|37.85|37.62|38.03|37.8|37.8|37.57|337
1737358200000|2025-01-20 07:30:00|37.83|37.6|37.49|37.26|37.86|37.63|37.45|37.22|286
1737358500000|2025-01-20 07:35:00|37.48|37.25|37.57|37.34|37.65|37.42|37.28|37.05|241
1737358800000|2025-01-20 07:40:00|37.58|37.35|37.63|37.4|37.66|37.43|37.43|37.2|232
1737359100000|2025-01-20 07:45:00|37.64|37.41|37.76|37.53|37.81|37.58|37.57|37.34|226
1737359400000|2025-01-20 07:50:00|37.75|37.52|37.81|37.58|37.86|37.63|37.7|37.47|204
1737359700000|2025-01-20 07:55:00|37.82|37.59|37.72|37.49|37.87|37.64|37.67|37.44|178
1737360000000|2025-01-20 08:00:00|37.74|37.51|37.89|37.66|37.9|37.67|37.68|37.45|230
1737360300000|2025-01-20 08:05:00|37.87|37.64|38|37.77|38|37.77|37.86|37.63|173
1737360600000|2025-01-20 08:10:00|37.99|37.76|38.1|37.87|38.13|37.9|37.93|37.7|144
1737360900000|2025-01-20 08:15:00|38.09|37.86|38.19|37.96|38.31|38.08|37.97|37.74|213
1737361200000|2025-01-20 08:20:00|38.2|37.97|38.23|38|38.27|38.04|38.15|37.92|228
1737361500000|2025-01-20 08:25:00|38.22|37.99|38.17|37.94|38.3|38.07|38.16|37.93|162
1737361800000|2025-01-20 08:30:00|38.16|37.93|38.28|38.05|38.38|38.15|38.02|37.79|226
1737362100000|2025-01-20 08:35:00|38.29|38.06|38.27|38.04|38.34|38.11|38.21|37.98|237
1737362400000|2025-01-20 08:40:00|38.28|38.05|38.13|37.9|38.31|38.08|38.1|37.87|205
1737362700000|2025-01-20 08:45:00|38.12|37.89|38.02|37.79|38.16|37.93|37.97|37.74|206
1737363000000|2025-01-20 08:50:00|38.01|37.78|38.16|37.93|38.19|37.96|37.99|37.76|117
1737363300000|2025-01-20 08:55:00|38.15|37.92|38.29|38.06|38.29|38.06|38.14|37.91|127
1737363600000|2025-01-20 09:00:00|38.28|38.05|38.26|38.03|38.31|38.08|38.1|37.87|166
1737363900000|2025-01-20 09:05:00|38.27|38.04|38.42|38.19|38.51|38.28|38.26|38.03|174
1737364200000|2025-01-20 09:10:00|38.43|38.2|38.37|38.14|38.48|38.25|38.22|37.99|222
1737364500000|2025-01-20 09:15:00|38.36|38.13|38.21|37.98|38.37|38.14|38.16|37.93|197
1737364800000|2025-01-20 09:20:00|38.2|37.97|38.09|37.86|38.24|38.01|38.08|37.85|187
1737365100000|2025-01-20 09:25:00|38.08|37.85|38.04|37.81|38.09|37.86|37.88|37.65|198
1737365400000|2025-01-20 09:30:00|38.06|37.83|37.95|37.72|38.2|37.97|37.88|37.65|264
1737365700000|2025-01-20 09:35:00|37.94|37.71|37.73|37.5|37.98|37.75|37.71|37.48|238
1737366000000|2025-01-20 09:40:00|37.74|37.51|37.85|37.62|37.89|37.66|37.72|37.49|189
1737366300000|2025-01-20 09:45:00|37.86|37.63|37.74|37.51|37.95|37.72|37.72|37.49|198
1737366600000|2025-01-20 09:50:00|37.73|37.5|37.86|37.63|37.87|37.64|37.69|37.46|216
1737366900000|2025-01-20 09:55:00|37.87|37.64|37.85|37.62|37.91|37.68|37.84|37.61|206
1737367200000|2025-01-20 10:00:00|37.86|37.63|37.89|37.66|37.94|37.71|37.8|37.57|182
1737367500000|2025-01-20 10:05:00|37.88|37.65|37.95|37.72|38.01|37.78|37.85|37.62|124
1737367800000|2025-01-20 10:10:00|37.94|37.71|37.91|37.68|38.07|37.84|37.91|37.68|163
1737368100000|2025-01-20 10:15:00|37.92|37.69|38.06|37.83|38.08|37.85|37.9|37.67|205
1737368400000|2025-01-20 10:20:00|38.07|37.84|38.17|37.94|38.19|37.96|38.05|37.82|189
1737368700000|2025-01-20 10:25:00|38.18|37.95|38.11|37.88|38.18|37.95|38.06|37.83|211
1737369000000|2025-01-20 10:30:00|38.12|37.89|38.04|37.81|38.14|37.91|37.96|37.73|211
1737369300000|2025-01-20 10:35:00|38.03|37.8|37.87|37.64|38.03|37.8|37.77|37.54|227
1737369600000|2025-01-20 10:40:00|37.88|37.65|38.01|37.78|38.09|37.86|37.87|37.64|210
1737369900000|2025-01-20 10:45:00|38.02|37.79|38.06|37.83|38.2|37.97|37.94|37.71|233
1737370200000|2025-01-20 10:50:00|38.08|37.85|38.02|37.79|38.28|38.05|38|37.77|218
1737370500000|2025-01-20 10:55:00|38.01|37.78|37.98|37.75|38.07|37.84|37.78|37.55|215
1737370800000|2025-01-20 11:00:00|37.97|37.74|37.99|37.76|38.13|37.9|37.97|37.74|215
1737371100000|2025-01-20 11:05:00|37.98|37.75|37.87|37.64|38|37.77|37.78|37.55|179
1737371400000|2025-01-20 11:10:00|37.88|37.65|37.65|37.42|37.88|37.65|37.61|37.38|190
1737371700000|2025-01-20 11:15:00|37.66|37.43|37.8|37.57|37.87|37.64|37.64|37.41|159
1737372000000|2025-01-20 11:20:00|37.79|37.56|37.97|37.74|38.05|37.82|37.74|37.51|214
1737372300000|2025-01-20 11:25:00|37.98|37.75|37.94|37.71|38.05|37.82|37.86|37.63|220
1737372600000|2025-01-20 11:30:00|37.95|37.72|37.78|37.55|37.96|37.73|37.77|37.54|221
1737372900000|2025-01-20 11:35:00|37.79|37.56|37.9|37.67|37.91|37.68|37.76|37.53|177
1737373200000|2025-01-20 11:40:00|37.91|37.68|38.06|37.83|38.07|37.84|37.87|37.64|149
1737373500000|2025-01-20 11:45:00|38.07|37.84|38.02|37.79|38.11|37.88|37.98|37.75|127
1737373800000|2025-01-20 11:50:00|38.01|37.78|38.22|37.99|38.22|37.99|38|37.77|146
1737374100000|2025-01-20 11:55:00|38.23|38|38.36|38.13|38.39|38.16|38.2|37.97|169
1737374400000|2025-01-20 12:00:00|38.37|38.14|38.24|38.01|38.4|38.17|38.18|37.95|235
1737374700000|2025-01-20 12:05:00|38.25|38.02|38.02|37.79|38.3|38.07|38|37.77|203
1737375000000|2025-01-20 12:10:00|38.03|37.8|37.61|37.38|38.03|37.8|37.4|37.17|282
1737375300000|2025-01-20 12:15:00|37.6|37.37|36.91|36.68|37.68|37.45|36.57|36.34|329
1737375600000|2025-01-20 12:20:00|36.89|36.66|37.1|36.87|37.1|36.87|36.53|36.3|333
1737375900000|2025-01-20 12:25:00|37.09|36.86|37.14|36.91|37.28|37.05|36.99|36.76|284
1737376200000|2025-01-20 12:30:00|37.15|36.92|37.36|37.13|37.42|37.19|37.15|36.92|263
1737376500000|2025-01-20 12:35:00|37.35|37.12|36.82|36.59|37.35|37.12|36.81|36.58|286
1737376800000|2025-01-20 12:40:00|36.83|36.6|36.83|36.6|37.02|36.79|36.55|36.32|313
1737377100000|2025-01-20 12:45:00|36.82|36.59|37.12|36.89|37.25|37.02|36.81|36.58|303
1737377400000|2025-01-20 12:50:00|37.11|36.88|37.16|36.93|37.19|36.96|36.99|36.76|243
1737377700000|2025-01-20 12:55:00|37.15|36.92|37.11|36.88|37.25|37.02|37.05|36.82|208
1737378000000|2025-01-20 13:00:00|37.12|36.89|37.21|36.98|37.28|37.05|36.99|36.76|261
1737378300000|2025-01-20 13:05:00|37.2|36.97|37.19|36.96|37.39|37.16|37.14|36.91|257
1737378600000|2025-01-20 13:10:00|37.2|36.97|37.25|37.02|37.25|37.02|37.01|36.78|262
1737378900000|2025-01-20 13:15:00|37.26|37.03|37.3|37.07|37.41|37.18|37.17|36.94|256
1737379200000|2025-01-20 13:20:00|37.29|37.06|37.32|37.09|37.36|37.13|37.2|36.97|259
1737379500000|2025-01-20 13:25:00|37.33|37.1|37.18|36.95|37.43|37.2|37.17|36.94|266
1737379800000|2025-01-20 13:30:00|37.17|36.94|37.38|37.15|37.45|37.22|37.06|36.83|316
1737380100000|2025-01-20 13:35:00|37.37|37.14|37.14|36.91|37.48|37.25|37.14|36.91|285
1737380400000|2025-01-20 13:40:00|37.13|36.9|37.05|36.82|37.17|36.94|36.95|36.72|257
1737380700000|2025-01-20 13:45:00|37.04|36.81|37.29|37.06|37.32|37.09|36.97|36.74|260
1737381000000|2025-01-20 13:50:00|37.3|37.07|37.35|37.12|37.36|37.13|37.19|36.96|226
1737381300000|2025-01-20 13:55:00|37.34|37.11|37.39|37.16|37.41|37.18|37.31|37.08|194
1737381600000|2025-01-20 14:00:00|37.4|37.17|37.29|37.06|37.58|37.35|37.24|37.01|241
1737381900000|2025-01-20 14:05:00|37.28|37.05|37.4|37.17|37.42|37.19|37.21|36.98|251
1737382200000|2025-01-20 14:10:00|37.41|37.18|37.45|37.22|37.49|37.26|37.32|37.09|239
1737382500000|2025-01-20 14:15:00|37.46|37.23|37.5|37.27|37.59|37.36|37.43|37.2|256
1737382800000|2025-01-20 14:20:00|37.49|37.26|37.59|37.36|37.67|37.44|37.48|37.25|186
1737383100000|2025-01-20 14:25:00|37.6|37.37|37.45|37.22|37.61|37.38|37.43|37.2|205
1737383400000|2025-01-20 14:30:00|37.46|37.23|37.57|37.34|37.57|37.34|37.26|37.03|229
1737383700000|2025-01-20 14:35:00|37.58|37.35|37.38|37.15|37.64|37.41|37.34|37.11|191
1737384000000|2025-01-20 14:40:00|37.39|37.16|37.48|37.25|37.5|37.27|37.36|37.13|167
1737384300000|2025-01-20 14:45:00|37.49|37.26|37.54|37.31|37.54|37.31|37.39|37.16|150
1737384600000|2025-01-20 14:50:00|37.53|37.3|37.59|37.36|37.64|37.41|37.49|37.26|153
1737384900000|2025-01-20 14:55:00|37.6|37.37|37.63|37.4|37.64|37.41|37.52|37.29|162
1737385200000|2025-01-20 15:00:00|37.62|37.39|37.46|37.23|37.62|37.39|37.33|37.1|218
1737385500000|2025-01-20 15:05:00|37.45|37.22|37.51|37.28|37.67|37.44|37.45|37.22|191
1737385800000|2025-01-20 15:10:00|37.52|37.29|37.56|37.33|37.6|37.37|37.4|37.17|189
1737386100000|2025-01-20 15:15:00|37.55|37.32|37.42|37.19|37.61|37.38|37.18|36.95|291
1737386400000|2025-01-20 15:20:00|37.41|37.18|37.44|37.21|37.48|37.25|37.21|36.98|296
1737386700000|2025-01-20 15:25:00|37.43|37.2|37.69|37.46|37.7|37.47|37.36|37.13|283
1737387000000|2025-01-20 15:30:00|37.68|37.45|37.33|37.1|37.7|37.47|37.32|37.09|293
1737387300000|2025-01-20 15:35:00|37.34|37.11|37.42|37.19|37.46|37.23|37.25|37.02|279
1737387600000|2025-01-20 15:40:00|37.43|37.2|37.23|37|37.46|37.23|37.23|37|252
1737387900000|2025-01-20 15:45:00|37.22|36.99|36.94|36.71|37.22|36.99|36.69|36.46|296
1737388200000|2025-01-20 15:50:00|36.95|36.72|37.01|36.78|37.1|36.87|36.86|36.63|314
1737388500000|2025-01-20 15:55:00|37.02|36.79|36.87|36.64|37.04|36.81|36.78|36.55|321
1737388800000|2025-01-20 16:00:00|36.88|36.65|37.03|36.8|37.13|36.9|36.88|36.65|283
1737389100000|2025-01-20 16:05:00|37.04|36.81|36.95|36.72|37.3|37.07|36.95|36.72|289
1737389400000|2025-01-20 16:10:00|36.94|36.71|36.52|36.29|37.03|36.8|36.18|35.95|302
1737389700000|2025-01-20 16:15:00|36.53|36.3|36.77|36.54|36.78|36.55|36.45|36.22|344
1737390000000|2025-01-20 16:20:00|36.78|36.55|36.83|36.6|36.94|36.71|36.7|36.47|266
1737390300000|2025-01-20 16:25:00|36.82|36.59|37.2|36.97|37.22|36.99|36.82|36.59|245
1737390600000|2025-01-20 16:30:00|37.21|36.98|37.14|36.91|37.21|36.98|36.99|36.76|228
1737390900000|2025-01-20 16:35:00|37.13|36.9|37.4|37.17|37.42|37.19|37.11|36.88|188
1737391200000|2025-01-20 16:40:00|37.41|37.18|37.45|37.22|37.69|37.46|37.41|37.18|236
1737391500000|2025-01-20 16:45:00|37.46|37.23|37.56|37.33|37.64|37.41|37.38|37.15|255
1737391800000|2025-01-20 16:50:00|37.55|37.32|37.55|37.32|37.59|37.36|37.43|37.2|237
1737392100000|2025-01-20 16:55:00|37.54|37.31|37.6|37.37|37.63|37.4|37.49|37.26|175
1737392400000|2025-01-20 17:00:00|37.59|37.36|36.94|36.71|37.65|37.42|36.94|36.71|230
1737392700000|2025-01-20 17:05:00|36.91|36.68|36.83|36.6|37.06|36.83|35.8|35.57|454
1737393000000|2025-01-20 17:10:00|36.84|36.61|36.53|36.3|37|36.77|36.43|36.2|338
1737393300000|2025-01-20 17:15:00|36.54|36.31|36.47|36.24|36.83|36.6|36.39|36.16|361
1737393600000|2025-01-20 17:20:00|36.49|36.26|36.85|36.62|37.17|36.94|36.46|36.23|370
1737393900000|2025-01-20 17:25:00|36.86|36.63|37.09|36.86|38.5|38.27|36.68|36.45|478
1737394200000|2025-01-20 17:30:00|37.1|36.87|36.74|36.51|37.54|37.31|36.57|36.34|395
1737394500000|2025-01-20 17:35:00|36.75|36.52|35.55|35.32|36.86|36.63|35.55|35.32|372
1737394800000|2025-01-20 17:40:00|35.61|35.4|35.17|34.94|36.09|35.86|35.04|34.81|440
1737395100000|2025-01-20 17:45:00|35.16|34.93|35.59|35.36|35.68|35.48|35.02|34.8|387
1737395400000|2025-01-20 17:50:00|35.58|35.35|36.23|36|36.26|36.03|35.52|35.29|281
1737395700000|2025-01-20 17:55:00|36.2|35.97|35.72|35.49|36.2|35.97|35.63|35.4|259
1737396000000|2025-01-20 18:00:00|35.71|35.48|35.92|35.69|36.04|35.81|35.66|35.43|246
1737396300000|2025-01-20 18:05:00|35.93|35.7|36.36|36.13|36.36|36.13|35.68|35.45|221
1737396600000|2025-01-20 18:10:00|36.37|36.14|36.28|36.05|36.41|36.18|36.17|35.94|220
1737396900000|2025-01-20 18:15:00|36.26|36.03|36.18|35.95|36.31|36.08|35.94|35.71|194
1737397200000|2025-01-20 18:20:00|36.17|35.94|36.47|36.24|36.48|36.25|36.12|35.89|157
1737397500000|2025-01-20 18:25:00|36.46|36.23|36.27|36.04|36.5|36.27|36.26|36.03|146
1737397800000|2025-01-20 18:30:00|36.28|36.05|36.16|35.93|36.43|36.2|36.09|35.86|201
1737398100000|2025-01-20 18:35:00|36.15|35.92|36.31|36.08|36.53|36.3|36.15|35.92|200
1737398400000|2025-01-20 18:40:00|36.33|36.1|36.37|36.14|36.39|36.16|36.24|36.01|226
1737398700000|2025-01-20 18:45:00|36.36|36.13|36.34|36.11|36.51|36.28|36.34|36.11|225
1737399000000|2025-01-20 18:50:00|36.33|36.1|36.51|36.28|36.51|36.28|36.27|36.04|226
1737399300000|2025-01-20 18:55:00|36.5|36.27|36.46|36.23|36.52|36.29|36.43|36.2|168
1737399600000|2025-01-20 19:00:00|36.47|36.24|36.17|35.94|36.49|36.26|36.09|35.86|245
1737399900000|2025-01-20 19:05:00|36.16|35.93|36.02|35.79|36.21|35.98|35.95|35.72|234
1737400200000|2025-01-20 19:10:00|36.01|35.78|36.07|35.84|36.15|35.92|35.95|35.72|177
1737400500000|2025-01-20 19:15:00|36.08|35.85|35.88|35.65|36.15|35.92|35.85|35.62|193
1737400800000|2025-01-20 19:20:00|35.89|35.66|35.99|35.76|36.03|35.8|35.74|35.51|253
1737401100000|2025-01-20 19:25:00|36|35.77|35.99|35.76|36.2|35.97|35.95|35.72|189
1737401400000|2025-01-20 19:30:00|36.01|35.78|35.88|35.65|36.02|35.79|35.75|35.52|231
1737401700000|2025-01-20 19:35:00|35.87|35.64|35.98|35.75|36.12|35.89|35.82|35.59|222
1737402000000|2025-01-20 19:40:00|35.99|35.76|35.84|35.61|36.01|35.78|35.81|35.58|149
1737402300000|2025-01-20 19:45:00|35.83|35.6|35.84|35.61|36.11|35.88|35.82|35.59|213
1737402600000|2025-01-20 19:50:00|35.85|35.62|35.88|35.65|35.97|35.74|35.81|35.58|188
1737402900000|2025-01-20 19:55:00|35.87|35.64|36.1|35.87|36.49|36.26|35.85|35.62|267
1737403200000|2025-01-20 20:00:00|36.11|35.88|35.89|35.66|36.14|35.91|35.89|35.66|241
1737403500000|2025-01-20 20:05:00|35.87|35.64|36.05|35.82|36.11|35.88|35.81|35.58|231
1737403800000|2025-01-20 20:10:00|36.06|35.83|35.98|35.75|36.13|35.9|35.9|35.67|213
1737404100000|2025-01-20 20:15:00|35.99|35.76|35.83|35.6|36|35.77|35.73|35.5|226
1737404400000|2025-01-20 20:20:00|35.84|35.61|35.98|35.75|36|35.77|35.73|35.5|224
1737404700000|2025-01-20 20:25:00|35.99|35.76|36.02|35.79|36.18|35.95|35.97|35.74|212
1737405000000|2025-01-20 20:30:00|36.03|35.8|36.35|36.12|36.4|36.17|36.02|35.79|175
1737405300000|2025-01-20 20:35:00|36.36|36.13|36.41|36.18|36.46|36.23|36.29|36.06|142
1737405600000|2025-01-20 20:40:00|36.4|36.17|36.32|36.09|36.41|36.18|36.3|36.07|152
1737405900000|2025-01-20 20:45:00|36.33|36.1|36.45|36.22|36.46|36.23|36.27|36.04|190
1737406200000|2025-01-20 20:50:00|36.46|36.23|36.63|36.4|36.65|36.42|36.43|36.2|169
1737406500000|2025-01-20 20:55:00|36.64|36.41|36.48|36.25|36.64|36.41|36.47|36.24|177
1737406800000|2025-01-20 21:00:00|36.47|36.24|36.52|36.29|36.61|36.38|36.38|36.15|198
1737407100000|2025-01-20 21:05:00|36.51|36.28|36.3|36.07|36.58|36.35|36.29|36.06|157
1737407400000|2025-01-20 21:10:00|36.29|36.06|36.26|36.03|36.3|36.07|36.18|35.95|113
1737407700000|2025-01-20 21:15:00|36.27|36.04|36.32|36.09|36.32|36.09|36.19|35.96|156
1737408000000|2025-01-20 21:20:00|36.33|36.1|36.4|36.17|36.49|36.26|36.33|36.1|156
1737408300000|2025-01-20 21:25:00|36.41|36.18|36.31|36.08|36.45|36.22|36.29|36.06|123
1737408600000|2025-01-20 21:30:00|36.32|36.09|36.17|35.94|36.42|36.19|36.16|35.93|167
1737408900000|2025-01-20 21:35:00|36.16|35.93|36.03|35.8|36.27|36.04|35.96|35.73|128
1737409200000|2025-01-20 21:40:00|36.04|35.81|35.91|35.68|36.08|35.85|35.89|35.66|116
1737409500000|2025-01-20 21:45:00|35.92|35.69|35.82|35.59|35.93|35.7|35.73|35.5|145
1737409800000|2025-01-20 21:50:00|35.81|35.58|35.59|35.36|35.84|35.61|35.55|35.32|160
1737410100000|2025-01-20 21:55:00|35.58|35.35|35.44|35.21|35.59|35.36|35.4|35.17|138
1737410400000|2025-01-20 22:00:00|35.45|35.22|34.96|34.73|35.47|35.24|34.94|34.71|199
1737410700000|2025-01-20 22:05:00|34.95|34.72|35.1|34.87|35.33|35.1|34.95|34.72|183
1737411000000|2025-01-20 22:10:00|35.11|34.88|35.22|34.99|35.23|35|35.06|34.83|147
1737411300000|2025-01-20 22:15:00|35.23|35|35.43|35.2|35.53|35.3|35.22|34.99|174
1737411600000|2025-01-20 22:20:00|35.45|35.22|35.24|35.01|35.45|35.22|35.12|34.89|154
1737411900000|2025-01-20 22:25:00|35.25|35.02|35.54|35.31|35.55|35.32|35.25|35.02|111
1737412200000|2025-01-20 22:30:00|35.55|35.32|35.81|35.58|35.81|35.58|35.47|35.24|154
1737412500000|2025-01-20 22:35:00|35.82|35.59|35.81|35.58|35.95|35.72|35.76|35.53|188
1737412800000|2025-01-20 22:40:00|35.83|35.6|35.9|35.67|35.9|35.67|35.76|35.53|125
1737413100000|2025-01-20 22:45:00|35.89|35.66|36.06|35.83|36.14|35.91|35.88|35.65|97
1737413400000|2025-01-20 22:50:00|36.07|35.84|36.2|35.97|36.27|36.04|36.06|35.83|76
1737413700000|2025-01-20 22:55:00|36.19|35.96|36.05|35.82|36.2|35.97|36.03|35.8|102
1737414000000|2025-01-20 23:00:00|36.06|35.83|36.01|35.78|36.1|35.87|35.86|35.63|238
1737414300000|2025-01-20 23:05:00|36.02|35.79|36.09|35.86|36.19|35.96|35.99|35.76|204
1737414600000|2025-01-20 23:10:00|36.1|35.87|35.87|35.64|36.12|35.89|35.82|35.59|162
1737414900000|2025-01-20 23:15:00|35.85|35.62|35.9|35.67|35.9|35.67|35.6|35.37|196
1737415200000|2025-01-20 23:20:00|35.91|35.68|35.95|35.72|36.01|35.78|35.87|35.64|153
1737415500000|2025-01-20 23:25:00|35.94|35.71|36.03|35.8|36.03|35.8|35.92|35.69|88
1737415800000|2025-01-20 23:30:00|36.02|35.79|35.89|35.66|36.04|35.81|35.77|35.54|123
1737416100000|2025-01-20 23:35:00|35.9|35.67|36.03|35.8|36.03|35.8|35.87|35.64|140
1737416400000|2025-01-20 23:40:00|36.02|35.79|36.1|35.87|36.12|35.89|35.95|35.72|86
1737416700000|2025-01-20 23:45:00|36.11|35.88|35.52|35.29|36.11|35.88|35.51|35.28|190
1737417000000|2025-01-20 23:50:00|35.51|35.28|35.45|35.22|35.77|35.54|35.39|35.16|253
1737417300000|2025-01-20 23:55:00|35.46|35.23|35.57|35.34|35.66|35.43|35.39|35.16|195
1737417600000|2025-01-21 00:00:00|35.56|35.33|35.19|34.96|35.77|35.54|35.18|34.95|235
1737417900000|2025-01-21 00:05:00|35.18|34.95|35.25|35.02|35.38|35.15|35.16|34.93|240
1737418200000|2025-01-21 00:10:00|35.26|35.03|35.56|35.33|35.56|35.33|35.26|35.03|239
1737418500000|2025-01-21 00:15:00|35.57|35.34|35.47|35.24|35.63|35.4|35.35|35.12|274
1737418800000|2025-01-21 00:20:00|35.48|35.25|35.31|35.08|35.66|35.43|35.31|35.08|243
1737419100000|2025-01-21 00:25:00|35.33|35.1|35.14|34.91|35.37|35.14|35.13|34.9|229
1737419400000|2025-01-21 00:30:00|35.13|34.9|35.29|35.06|35.32|35.09|34.93|34.7|234
1737419700000|2025-01-21 00:35:00|35.28|35.05|35.38|35.15|35.5|35.27|35.23|35|213
1737420000000|2025-01-21 00:40:00|35.39|35.16|35.36|35.13|35.5|35.27|35.27|35.04|206
1737420300000|2025-01-21 00:45:00|35.35|35.12|35.43|35.2|35.55|35.32|35.33|35.1|214
1737420600000|2025-01-21 00:50:00|35.44|35.21|34.78|34.55|35.44|35.21|34.72|34.49|253
1737420900000|2025-01-21 00:55:00|34.77|34.54|34.53|34.3|34.84|34.61|34.44|34.21|213
1737421200000|2025-01-21 01:00:00|34.54|34.31|34.8|34.57|34.85|34.62|34.45|34.22|251
1737421500000|2025-01-21 01:05:00|34.81|34.58|35.12|34.89|35.17|34.94|34.72|34.49|245
1737421800000|2025-01-21 01:10:00|35.13|34.9|35.08|34.85|35.19|34.96|34.88|34.65|232
1737422100000|2025-01-21 01:15:00|35.09|34.86|35|34.77|35.15|34.92|34.8|34.57|236
1737422400000|2025-01-21 01:20:00|34.99|34.76|34.74|34.51|34.99|34.76|34.72|34.49|223
1737422700000|2025-01-21 01:25:00|34.75|34.52|34.37|34.14|34.75|34.52|34.36|34.13|237
1737423000000|2025-01-21 01:30:00|34.38|34.15|34.2|33.97|34.39|34.16|33.98|33.75|259
1737423300000|2025-01-21 01:35:00|34.19|33.96|34.43|34.2|34.64|34.41|34.16|33.93|276
1737423600000|2025-01-21 01:40:00|34.42|34.19|34.53|34.3|34.67|34.44|34.33|34.1|278
1737423900000|2025-01-21 01:45:00|34.52|34.29|34.6|34.37|34.68|34.45|34.41|34.18|276
1737424200000|2025-01-21 01:50:00|34.61|34.38|34.85|34.62|34.85|34.62|34.49|34.26|255
1737424500000|2025-01-21 01:55:00|34.86|34.63|34.56|34.33|34.97|34.74|34.52|34.29|248
1737424800000|2025-01-21 02:00:00|34.55|34.32|34.29|34.06|34.6|34.37|34.18|33.95|254
1737425100000|2025-01-21 02:05:00|34.28|34.05|34.28|34.05|34.34|34.11|34.17|33.94|239
1737425400000|2025-01-21 02:10:00|34.3|34.07|34.75|34.52|34.77|34.54|34.3|34.07|259
1737425700000|2025-01-21 02:15:00|34.74|34.51|34.68|34.45|34.74|34.51|34.48|34.25|267
1737426000000|2025-01-21 02:20:00|34.67|34.44|34.49|34.26|34.79|34.56|34.49|34.26|273
1737426300000|2025-01-21 02:25:00|34.5|34.27|34.58|34.35|34.76|34.53|34.36|34.13|247
1737426600000|2025-01-21 02:30:00|34.57|34.34|34.65|34.42|34.67|34.44|34.41|34.18|210
1737426900000|2025-01-21 02:35:00|34.66|34.43|34.62|34.39|34.77|34.54|34.52|34.29|161
1737427200000|2025-01-21 02:40:00|34.61|34.38|34.31|34.08|34.65|34.42|34.26|34.03|165
1737427500000|2025-01-21 02:45:00|34.32|34.09|34.47|34.24|34.48|34.25|34.07|33.84|197
1737427800000|2025-01-21 02:50:00|34.49|34.26|34.68|34.45|34.72|34.49|34.48|34.25|226
1737428100000|2025-01-21 02:55:00|34.69|34.46|34.85|34.62|34.85|34.62|34.64|34.41|127
1737428400000|2025-01-21 03:00:00|34.84|34.61|34.88|34.65|34.89|34.66|34.64|34.41|208
1737428700000|2025-01-21 03:05:00|34.89|34.66|34.88|34.65|34.97|34.74|34.76|34.53|188
1737429000000|2025-01-21 03:10:00|34.87|34.64|34.9|34.67|35.04|34.81|34.85|34.62|174
1737429300000|2025-01-21 03:15:00|34.89|34.66|34.87|34.64|34.89|34.66|34.68|34.45|182
1737429600000|2025-01-21 03:20:00|34.88|34.65|34.89|34.66|34.99|34.76|34.78|34.55|231
1737429900000|2025-01-21 03:25:00|34.9|34.67|34.72|34.49|34.93|34.7|34.68|34.45|148
1737430200000|2025-01-21 03:30:00|34.71|34.48|34.68|34.45|34.77|34.54|34.54|34.31|202
1737430500000|2025-01-21 03:35:00|34.66|34.43|34.75|34.52|34.78|34.55|34.53|34.3|166
1737430800000|2025-01-21 03:40:00|34.74|34.51|34.89|34.66|34.9|34.67|34.74|34.51|171
1737431100000|2025-01-21 03:45:00|34.9|34.67|34.85|34.62|34.9|34.67|34.71|34.48|157
1737431400000|2025-01-21 03:50:00|34.84|34.61|34.9|34.67|34.93|34.7|34.79|34.56|145
1737431700000|2025-01-21 03:55:00|34.89|34.66|34.86|34.63|34.95|34.72|34.8|34.57|144
1737432000000|2025-01-21 04:00:00|34.85|34.62|34.59|34.36|34.85|34.62|34.59|34.36|168
1737432300000|2025-01-21 04:05:00|34.6|34.37|34.3|34.07|34.6|34.37|34.27|34.04|154
1737432600000|2025-01-21 04:10:00|34.31|34.08|34.45|34.22|34.47|34.24|34.22|33.99|176
1737432900000|2025-01-21 04:15:00|34.46|34.23|34.32|34.09|34.49|34.26|34.32|34.09|151
1737433200000|2025-01-21 04:20:00|34.31|34.08|34.18|33.95|34.35|34.12|34.07|33.84|183
1737433500000|2025-01-21 04:25:00|34.17|33.94|34.12|33.89|34.37|34.14|34.09|33.86|188
1737433800000|2025-01-21 04:30:00|34.11|33.88|33.8|33.57|34.12|33.89|33.73|33.5|226
1737434100000|2025-01-21 04:35:00|33.81|33.58|33.83|33.6|33.97|33.74|33.69|33.46|216
1737434400000|2025-01-21 04:40:00|33.84|33.61|34.03|33.8|34.09|33.86|33.84|33.61|225
1737434700000|2025-01-21 04:45:00|34.04|33.81|34.26|34.03|34.26|34.03|33.99|33.76|226
1737435000000|2025-01-21 04:50:00|34.27|34.04|34.36|34.13|34.4|34.17|34.19|33.96|157
1737435300000|2025-01-21 04:55:00|34.37|34.14|34.55|34.32|34.57|34.34|34.37|34.14|155
1737435600000|2025-01-21 05:00:00|34.54|34.31|34.58|34.35|34.65|34.42|34.51|34.28|172
1737435900000|2025-01-21 05:05:00|34.59|34.36|34.54|34.31|34.65|34.42|34.53|34.3|42
1737436200000|2025-01-21 05:10:00|34.53|34.3|34.68|34.45|34.68|34.45|34.53|34.3|23
1737436500000|2025-01-21 05:15:00|34.69|34.46|34.57|34.34|34.74|34.51|34.57|34.34|56
1737436800000|2025-01-21 05:20:00|34.55|34.32|34.55|34.32|34.56|34.33|34.47|34.24|63
1737437100000|2025-01-21 05:25:00|34.56|34.33|34.5|34.27|34.56|34.33|34.5|34.27|23
1737437400000|2025-01-21 05:30:00|34.49|34.26|34.21|33.98|34.49|34.26|34.21|33.98|57
1737437700000|2025-01-21 05:35:00|34.2|33.97|34.31|34.08|34.38|34.15|34.2|33.97|72
1737438000000|2025-01-21 05:40:00|34.3|34.07|34.23|34|34.34|34.11|34.22|33.99|55
1737438300000|2025-01-21 05:45:00|34.24|34.01|34.15|33.92|34.32|34.09|34.14|33.91|60
1737438600000|2025-01-21 05:50:00|34.14|33.91|34.06|33.83|34.14|33.91|33.92|33.69|63
1737438900000|2025-01-21 05:55:00|34.05|33.82|33.97|33.74|34.05|33.82|33.88|33.65|63
1737439200000|2025-01-21 06:00:00|33.98|33.75|34.15|33.92|34.16|33.93|33.8|33.57|107
1737439500000|2025-01-21 06:05:00|34.14|33.91|34.47|34.24|34.47|34.24|34.14|33.91|67
1737439800000|2025-01-21 06:10:00|34.46|34.23|34.4|34.17|34.46|34.23|34.37|34.14|78
1737440100000|2025-01-21 06:15:00|34.41|34.18|34.41|34.18|34.53|34.3|34.37|34.14|78
1737440400000|2025-01-21 06:20:00|34.4|34.17|34.32|34.09|34.4|34.17|34.28|34.05|40
1737440700000|2025-01-21 06:25:00|34.33|34.1|34.25|34.02|34.4|34.17|34.25|34.02|26
1737441000000|2025-01-21 06:30:00|34.26|34.03|34.29|34.06|34.32|34.09|34.17|33.94|40
1737441300000|2025-01-21 06:35:00|34.3|34.07|34.09|33.86|34.3|34.07|34.09|33.86|62
1737441600000|2025-01-21 06:40:00|34.08|33.85|33.92|33.69|34.08|33.85|33.89|33.66|45
1737441900000|2025-01-21 06:45:00|33.93|33.7|34.05|33.82|34.15|33.92|33.9|33.67|112
1737442200000|2025-01-21 06:50:00|34.03|33.8|34.23|34|34.24|34.01|34.02|33.79|81
1737442500000|2025-01-21 06:55:00|34.24|34.01|34.21|33.98|34.32|34.09|34.21|33.98|59
1737442800000|2025-01-21 07:00:00|34.2|33.97|34.32|34.09|34.33|34.1|34.1|33.87|107
1737443100000|2025-01-21 07:05:00|34.33|34.1|34.34|34.11|34.37|34.14|34.26|34.03|89
1737443400000|2025-01-21 07:10:00|34.33|34.1|34.31|34.08|34.39|34.16|34.26|34.03|68
1737443700000|2025-01-21 07:15:00|34.32|34.09|34.36|34.13|34.41|34.18|34.32|34.09|65
1737444000000|2025-01-21 07:20:00|34.35|34.12|34.47|34.24|34.47|34.24|34.31|34.08|71
1737444300000|2025-01-21 07:25:00|34.46|34.23|34.47|34.24|34.47|34.24|34.4|34.17|34
1737444600000|2025-01-21 07:30:00|34.45|34.22|34.52|34.29|34.56|34.33|34.4|34.17|77
1737444900000|2025-01-21 07:35:00|34.51|34.28|34.47|34.24|34.53|34.3|34.45|34.22|54
1737445200000|2025-01-21 07:40:00|34.46|34.23|34.4|34.17|34.46|34.23|34.37|34.14|30
1737445500000|2025-01-21 07:45:00|34.41|34.18|34.41|34.18|34.5|34.27|34.41|34.18|29
1737445800000|2025-01-21 07:50:00|34.4|34.17|34.25|34.02|34.4|34.17|34.22|33.99|29
1737446100000|2025-01-21 07:55:00|34.26|34.03|34.36|34.13|34.36|34.13|34.26|34.03|34
1737446400000|2025-01-21 08:00:00|34.35|34.12|34.16|33.93|34.35|34.12|34.12|33.89|59
1737446700000|2025-01-21 08:05:00|34.17|33.94|34.46|34.23|34.46|34.23|34.15|33.92|81
1737447000000|2025-01-21 08:10:00|34.47|34.24|34.48|34.25|34.55|34.32|34.4|34.17|71
1737447300000|2025-01-21 08:15:00|34.49|34.26|34.56|34.33|34.59|34.36|34.43|34.2|97
1737447600000|2025-01-21 08:20:00|34.55|34.32|34.52|34.29|34.58|34.35|34.43|34.2|68
1737447900000|2025-01-21 08:25:00|34.51|34.28|34.41|34.18|34.53|34.3|34.41|34.18|34
1737448200000|2025-01-21 08:30:00|34.4|34.17|34.33|34.1|34.4|34.17|34.25|34.02|57
1737448500000|2025-01-21 08:35:00|34.34|34.11|34.31|34.08|34.39|34.16|34.27|34.04|84
1737448800000|2025-01-21 08:40:00|34.3|34.07|34.16|33.93|34.33|34.1|34.15|33.92|69
1737449100000|2025-01-21 08:45:00|34.15|33.92|34.22|33.99|34.22|33.99|34.03|33.8|81
1737449400000|2025-01-21 08:50:00|34.23|34|34.27|34.04|34.35|34.12|34.23|34|69
1737449700000|2025-01-21 08:55:00|34.28|34.05|34.42|34.19|34.42|34.19|34.28|34.05|38
1737450000000|2025-01-21 09:00:00|34.44|34.21|34.55|34.32|34.6|34.37|34.44|34.21|120
1737450300000|2025-01-21 09:05:00|34.56|34.33|34.74|34.51|34.82|34.59|34.56|34.33|135
1737450600000|2025-01-21 09:10:00|34.75|34.52|34.54|34.31|34.75|34.52|34.54|34.31|40
1737450900000|2025-01-21 09:15:00|34.56|34.33|34.46|34.23|34.6|34.37|34.46|34.23|62
1737451200000|2025-01-21 09:20:00|34.45|34.22|34.4|34.17|34.58|34.35|34.4|34.17|60
1737451500000|2025-01-21 09:25:00|34.39|34.16|34.41|34.18|34.41|34.18|34.29|34.06|38
1737451800000|2025-01-21 09:30:00|34.42|34.19|34.28|34.05|34.49|34.26|34.28|34.05|73
1737452100000|2025-01-21 09:35:00|34.27|34.04|34.35|34.12|34.38|34.15|34.19|33.96|117
1737452400000|2025-01-21 09:40:00|34.34|34.11|34.3|34.07|34.34|34.11|34.21|33.98|77
1737452700000|2025-01-21 09:45:00|34.29|34.06|34.4|34.17|34.44|34.21|34.27|34.04|73
1737453000000|2025-01-21 09:50:00|34.39|34.16|34.4|34.17|34.46|34.23|34.39|34.16|37
1737453300000|2025-01-21 09:55:00|34.39|34.16|34.49|34.26|34.5|34.27|34.39|34.16|35
1737453600000|2025-01-21 10:00:00|34.48|34.25|34.46|34.23|34.48|34.25|34.31|34.08|94
1737453900000|2025-01-21 10:05:00|34.48|34.25|34.54|34.31|34.56|34.33|34.42|34.19|107
1737454200000|2025-01-21 10:10:00|34.55|34.32|34.7|34.47|34.72|34.49|34.52|34.29|82
1737454500000|2025-01-21 10:15:00|34.69|34.46|34.72|34.49|34.76|34.53|34.69|34.46|52
1737454800000|2025-01-21 10:20:00|34.73|34.5|34.64|34.41|34.74|34.51|34.64|34.41|50
1737455100000|2025-01-21 10:25:00|34.65|34.42|34.82|34.59|34.85|34.62|34.65|34.42|37
1737455400000|2025-01-21 10:30:00|34.81|34.58|34.71|34.48|34.81|34.58|34.65|34.42|89
1737455700000|2025-01-21 10:35:00|34.72|34.49|34.68|34.45|34.73|34.5|34.64|34.41|78
1737456000000|2025-01-21 10:40:00|34.69|34.46|34.57|34.34|34.7|34.47|34.57|34.34|21
1737456300000|2025-01-21 10:45:00|34.56|34.33|34.55|34.32|34.58|34.35|34.52|34.29|37
1737456600000|2025-01-21 10:50:00|34.56|34.33|34.76|34.53|34.76|34.53|34.55|34.32|37
1737456900000|2025-01-21 10:55:00|34.75|34.52|34.71|34.48|34.76|34.53|34.69|34.46|15
1737457200000|2025-01-21 11:00:00|34.7|34.47|34.7|34.47|34.73|34.5|34.64|34.41|32
1737457500000|2025-01-21 11:05:00|34.71|34.48|34.59|34.36|34.72|34.49|34.59|34.36|29
1737457800000|2025-01-21 11:10:00|34.6|34.37|34.77|34.54|34.78|34.55|34.6|34.37|37
1737458100000|2025-01-21 11:15:00|34.78|34.55|34.73|34.5|34.87|34.64|34.72|34.49|98
1737458400000|2025-01-21 11:20:00|34.75|34.52|34.69|34.46|34.76|34.53|34.67|34.44|51
1737458700000|2025-01-21 11:25:00|34.68|34.45|37.2|37.02|37.73|37.5|34.67|34.44|395
1737459000000|2025-01-21 11:30:00|37.21|37.03|37.82|37.64|38.67|38.44|37.12|36.89|518
1737459300000|2025-01-21 11:35:00|37.81|37.62|38.54|38.31|38.59|38.36|37.4|37.17|350
1737459600000|2025-01-21 11:40:00|38.55|38.32|38.8|38.57|39.31|39.08|38.14|37.91|328
1737459900000|2025-01-21 11:45:00|38.81|38.58|39.59|39.36|40.23|40|38.59|38.36|388
1737460200000|2025-01-21 11:50:00|39.58|39.35|39.52|39.29|40.08|39.85|39.13|38.9|335
1737460500000|2025-01-21 11:55:00|39.59|39.36|38.59|38.36|39.6|39.37|38.59|38.36|269
1737460800000|2025-01-21 12:00:00|38.56|38.33|39.07|38.84|39.12|38.89|38.56|38.33|360
1737461100000|2025-01-21 12:05:00|39.08|38.85|39.02|38.79|39.52|39.29|38.93|38.7|290
1737461400000|2025-01-21 12:10:00|39.01|38.78|39.06|38.83|39.13|38.9|38.76|38.53|283
1737461700000|2025-01-21 12:15:00|39.05|38.82|38.29|38.06|39.15|38.92|38.1|37.87|381
1737462000000|2025-01-21 12:20:00|38.28|38.05|38.53|38.3|38.66|38.43|38.26|38.03|206
1737462300000|2025-01-21 12:25:00|38.57|38.34|38.49|38.26|38.68|38.45|38.39|38.16|141
1737462600000|2025-01-21 12:30:00|38.5|38.27|38.03|37.8|38.6|38.37|38.03|37.8|211
1737462900000|2025-01-21 12:35:00|38.01|37.78|38.11|37.88|38.14|37.91|37.74|37.51|204
1737463200000|2025-01-21 12:40:00|38.1|37.87|38.18|37.95|38.18|37.95|38|37.77|184
1737463500000|2025-01-21 12:45:00|38.17|37.94|38|37.77|38.17|37.94|37.81|37.58|264
1737463800000|2025-01-21 12:50:00|37.99|37.76|38|37.77|38.01|37.78|37.77|37.54|219
1737464100000|2025-01-21 12:55:00|38.08|37.85|38.1|37.87|38.1|37.87|37.9|37.67|199
1737464400000|2025-01-21 13:00:00|38.11|37.88|38.3|38.07|38.32|38.09|38.03|37.8|236
1737464700000|2025-01-21 13:05:00|38.32|38.09|37.46|37.23|38.33|38.1|37.39|37.16|286
1737465000000|2025-01-21 13:10:00|37.47|37.24|37.64|37.41|37.77|37.54|37.47|37.24|324
1737465300000|2025-01-21 13:15:00|37.65|37.42|37.83|37.6|37.99|37.76|37.65|37.42|271
1737465600000|2025-01-21 13:20:00|37.84|37.61|37.56|37.33|37.87|37.64|37.44|37.21|268
1737465900000|2025-01-21 13:25:00|37.55|37.32|37.12|36.89|37.57|37.34|36.94|36.71|287
1737466200000|2025-01-21 13:30:00|37.1|36.87|37.13|36.9|37.29|37.06|37.07|36.84|266
1737466500000|2025-01-21 13:35:00|37.12|36.89|36.86|36.63|37.22|36.99|36.86|36.63|227
1737466800000|2025-01-21 13:40:00|36.84|36.61|36.87|36.64|36.92|36.69|36.65|36.42|221
1737467100000|2025-01-21 13:45:00|36.88|36.65|37.06|36.83|37.12|36.89|36.86|36.63|234
1737467400000|2025-01-21 13:50:00|37.05|36.82|37.07|36.84|37.07|36.84|36.88|36.65|180
1737467700000|2025-01-21 13:55:00|37.08|36.85|37.08|36.85|37.11|36.88|36.95|36.72|186
1737468000000|2025-01-21 14:00:00|37.07|36.84|37.02|36.79|37.12|36.89|36.87|36.64|218
1737468300000|2025-01-21 14:05:00|37.03|36.8|36.86|36.63|37.17|36.94|36.79|36.56|192
1737468600000|2025-01-21 14:10:00|36.85|36.62|37.19|36.96|37.19|36.96|36.79|36.56|201
1737468900000|2025-01-21 14:15:00|37.18|36.95|37.29|37.06|37.39|37.16|37.18|36.95|170
1737469200000|2025-01-21 14:20:00|37.3|37.07|37.48|37.25|37.51|37.28|37.28|37.05|177
1737469500000|2025-01-21 14:25:00|37.49|37.26|37.68|37.45|37.74|37.51|37.41|37.18|176
1737469800000|2025-01-21 14:30:00|37.69|37.46|37.21|36.98|37.75|37.52|37.21|36.98|273
1737470100000|2025-01-21 14:35:00|37.22|36.99|37.21|36.98|37.25|37.02|36.91|36.68|299
1737470400000|2025-01-21 14:40:00|37.22|36.99|37.58|37.35|38.14|37.91|37.06|36.83|362
1737470700000|2025-01-21 14:45:00|37.56|37.33|37.37|37.14|37.73|37.5|37.2|36.97|300
1737471000000|2025-01-21 14:50:00|37.38|37.15|37.41|37.18|37.45|37.22|37.17|36.94|236
1737471300000|2025-01-21 14:55:00|37.42|37.19|37.18|36.95|37.53|37.3|37.08|36.85|264
1737471600000|2025-01-21 15:00:00|37.19|36.96|36.97|36.74|37.34|37.11|36.97|36.74|264
1737471900000|2025-01-21 15:05:00|36.98|36.75|37.23|37|37.27|37.04|36.95|36.72|286
1737472200000|2025-01-21 15:10:00|37.22|36.99|37.32|37.09|37.35|37.12|37.01|36.78|314
1737472500000|2025-01-21 15:15:00|37.33|37.1|37.63|37.4|37.67|37.44|37.33|37.1|250
1737472800000|2025-01-21 15:20:00|37.61|37.38|37.7|37.47|37.76|37.53|37.49|37.26|222
1737473100000|2025-01-21 15:25:00|37.68|37.45|37.7|37.47|37.76|37.53|37.59|37.36|243
1737473400000|2025-01-21 15:30:00|37.71|37.48|37.62|37.39|37.8|37.57|37.6|37.37|213
1737473700000|2025-01-21 15:35:00|37.61|37.38|37.75|37.52|37.8|37.57|37.55|37.32|267
1737474000000|2025-01-21 15:40:00|37.76|37.53|37.91|37.68|37.98|37.75|37.73|37.5|188
1737474300000|2025-01-21 15:45:00|37.9|37.67|37.79|37.56|38.01|37.78|37.78|37.55|226
1737474600000|2025-01-21 15:50:00|37.78|37.55|38.01|37.78|38.05|37.82|37.78|37.55|198
1737474900000|2025-01-21 15:55:00|38|37.77|38.1|37.87|38.11|37.88|38|37.77|130
1737475200000|2025-01-21 16:00:00|38.08|37.85|38.07|37.84|38.22|37.99|38.02|37.79|226
1737475500000|2025-01-21 16:05:00|38.08|37.85|38.34|38.11|38.49|38.26|38.07|37.84|223
1737475800000|2025-01-21 16:10:00|38.33|38.1|38.59|38.36|38.68|38.45|38.32|38.09|242
1737476100000|2025-01-21 16:15:00|38.58|38.35|38.4|38.17|38.7|38.47|38.19|37.96|298
1737476400000|2025-01-21 16:20:00|38.41|38.18|38.29|38.06|38.44|38.21|38.15|37.92|266
1737476700000|2025-01-21 16:25:00|38.3|38.07|38.2|37.97|38.4|38.17|38.02|37.79|242
1737477000000|2025-01-21 16:30:00|38.19|37.96|38.22|37.99|38.34|38.11|38.18|37.95|289
1737477300000|2025-01-21 16:35:00|38.21|37.98|38.16|37.93|38.26|38.03|37.91|37.68|261
1737477600000|2025-01-21 16:40:00|38.15|37.92|38.06|37.83|38.23|38|38.04|37.81|214
1737477900000|2025-01-21 16:45:00|38.05|37.82|38.14|37.91|38.2|37.97|38.05|37.82|146
1737478200000|2025-01-21 16:50:00|38.13|37.9|38.17|37.94|38.29|38.06|38.13|37.9|164
1737478500000|2025-01-21 16:55:00|38.18|37.95|38.25|38.02|38.28|38.05|38.05|37.82|130
1737478800000|2025-01-21 17:00:00|38.23|38|38.23|38|38.31|38.08|38.17|37.94|161
1737479100000|2025-01-21 17:05:00|38.22|37.99|38.15|37.92|38.22|37.99|38.11|37.88|183
1737479400000|2025-01-21 17:10:00|38.14|37.91|38.25|38.02|38.27|38.04|38.05|37.82|121
1737479700000|2025-01-21 17:15:00|38.26|38.03|38.09|37.86|38.28|38.05|38.08|37.85|154
1737480000000|2025-01-21 17:20:00|38.1|37.87|38.2|37.97|38.21|37.98|38.04|37.81|177
1737480300000|2025-01-21 17:25:00|38.21|37.98|38.13|37.9|38.25|38.02|38.09|37.86|94
1737480600000|2025-01-21 17:30:00|38.12|37.89|37.98|37.75|38.17|37.94|37.98|37.75|130
1737480900000|2025-01-21 17:35:00|37.99|37.76|38.12|37.89|38.13|37.9|37.98|37.75|110
1737481200000|2025-01-21 17:40:00|38.13|37.9|38.14|37.91|38.18|37.95|38.11|37.88|92
1737481500000|2025-01-21 17:45:00|38.13|37.9|38.18|37.95|38.28|38.05|38.07|37.84|151
1737481800000|2025-01-21 17:50:00|38.19|37.96|38.36|38.13|38.42|38.19|38.16|37.93|187
1737482100000|2025-01-21 17:55:00|38.35|38.12|38.46|38.23|38.48|38.25|38.27|38.04|147
1737482400000|2025-01-21 18:00:00|38.45|38.22|38.47|38.24|38.5|38.27|38.32|38.09|226
1737482700000|2025-01-21 18:05:00|38.48|38.25|38.46|38.23|38.61|38.38|38.4|38.17|184
1737483000000|2025-01-21 18:10:00|38.45|38.22|38.45|38.22|38.47|38.24|38.34|38.11|169
1737483300000|2025-01-21 18:15:00|38.44|38.21|38.54|38.31|38.61|38.38|38.4|38.17|151
1737483600000|2025-01-21 18:20:00|38.55|38.32|38.49|38.26|38.62|38.39|38.44|38.21|180
1737483900000|2025-01-21 18:25:00|38.48|38.25|38.49|38.26|38.52|38.29|38.36|38.13|143
1737484200000|2025-01-21 18:30:00|38.5|38.27|38.51|38.28|38.66|38.43|38.47|38.24|176
1737484500000|2025-01-21 18:35:00|38.5|38.27|38.56|38.33|38.72|38.49|38.45|38.22|226
1737484800000|2025-01-21 18:40:00|38.57|38.34|38.49|38.26|38.64|38.41|38.45|38.22|138
1737485100000|2025-01-21 18:45:00|38.5|38.27|38.64|38.41|38.66|38.43|38.48|38.25|160
1737485400000|2025-01-21 18:50:00|38.66|38.43|38.69|38.46|38.72|38.49|38.61|38.38|119
1737485700000|2025-01-21 18:55:00|38.7|38.47|38.66|38.43|38.77|38.54|38.62|38.39|146
1737486000000|2025-01-21 19:00:00|38.67|38.44|38.52|38.29|38.71|38.48|38.48|38.25|123
1737486300000|2025-01-21 19:05:00|38.53|38.3|38.5|38.27|38.64|38.41|38.36|38.13|196
1737486600000|2025-01-21 19:10:00|38.51|38.28|38.2|37.97|38.51|38.28|38.2|37.97|145
1737486900000|2025-01-21 19:15:00|38.21|37.98|38.44|38.21|38.49|38.26|38.18|37.95|151
1737487200000|2025-01-21 19:20:00|38.36|38.13|38.45|38.22|38.46|38.23|38.29|38.06|115
1737487500000|2025-01-21 19:25:00|38.46|38.23|38.42|38.19|38.52|38.29|38.42|38.19|110
1737487800000|2025-01-21 19:30:00|38.41|38.18|38.28|38.05|38.41|38.18|38.26|38.03|85
1737488100000|2025-01-21 19:35:00|38.29|38.06|38.33|38.1|38.35|38.12|38.21|37.98|121
1737488400000|2025-01-21 19:40:00|38.34|38.11|38.39|38.16|38.41|38.18|38.3|38.07|118
1737488700000|2025-01-21 19:45:00|38.37|38.14|38.51|38.28|38.51|38.28|38.34|38.11|96
1737489000000|2025-01-21 19:50:00|38.5|38.27|38.51|38.28|38.56|38.33|38.49|38.26|67
1737489300000|2025-01-21 19:55:00|38.5|38.27|38.55|38.32|38.57|38.34|38.45|38.22|94
1737489600000|2025-01-21 20:00:00|38.56|38.33|38.53|38.3|38.63|38.4|38.49|38.26|99
1737489900000|2025-01-21 20:05:00|38.51|38.28|38.45|38.22|38.59|38.36|38.45|38.22|154
1737490200000|2025-01-21 20:10:00|38.44|38.21|38.52|38.29|38.6|38.37|38.44|38.21|87
1737490500000|2025-01-21 20:15:00|38.51|38.28|38.41|38.18|38.6|38.37|38.39|38.16|144
1737490800000|2025-01-21 20:20:00|38.4|38.17|38.4|38.17|38.52|38.29|38.4|38.17|146
1737491100000|2025-01-21 20:25:00|38.39|38.16|38.39|38.16|38.48|38.25|38.38|38.15|109
1737491400000|2025-01-21 20:30:00|38.4|38.17|38.2|37.97|38.44|38.21|38.14|37.91|154
1737491700000|2025-01-21 20:35:00|38.19|37.96|38.26|38.03|38.3|38.07|38.16|37.93|157
1737492000000|2025-01-21 20:40:00|38.27|38.04|38.19|37.96|38.31|38.08|38.17|37.94|138
1737492300000|2025-01-21 20:45:00|38.2|37.97|38.27|38.04|38.3|38.07|38.14|37.91|106
1737492600000|2025-01-21 20:50:00|38.3|38.07|38.33|38.1|38.34|38.11|38.22|37.99|138
1737492900000|2025-01-21 20:55:00|38.32|38.09|38.41|38.18|38.42|38.19|38.29|38.06|104
1737493200000|2025-01-21 21:00:00|38.4|38.17|38.46|38.23|38.56|38.33|38.4|38.17|134
1737493500000|2025-01-21 21:05:00|38.45|38.22|38.44|38.21|38.49|38.26|38.4|38.17|106
1737493800000|2025-01-21 21:10:00|38.43|38.2|38.28|38.05|38.47|38.24|38.27|38.04|99
1737494100000|2025-01-21 21:15:00|38.29|38.06|37.97|37.74|38.31|38.08|37.55|37.32|263
1737494400000|2025-01-21 21:20:00|37.98|37.75|37.69|37.46|38|37.77|37.66|37.43|252
1737494700000|2025-01-21 21:25:00|37.7|37.47|37.86|37.63|37.95|37.72|37.69|37.46|132
1737495000000|2025-01-21 21:30:00|37.85|37.62|38.03|37.8|38.03|37.8|37.76|37.53|142
1737495300000|2025-01-21 21:35:00|38.02|37.79|37.98|37.75|38.06|37.83|37.91|37.68|118
1737495600000|2025-01-21 21:40:00|37.97|37.74|37.98|37.75|38.01|37.78|37.88|37.65|154
1737495900000|2025-01-21 21:45:00|37.99|37.76|37.88|37.65|38.04|37.81|37.86|37.63|171
1737496200000|2025-01-21 21:50:00|37.87|37.64|37.88|37.65|37.97|37.74|37.85|37.62|142
1737496500000|2025-01-21 21:55:00|37.89|37.66|37.82|37.59|37.95|37.72|37.82|37.59|93
1737496800000|2025-01-21 22:00:00|37.81|37.58|37.71|37.48|37.81|37.58|37.69|37.46|104
1737497100000|2025-01-21 22:05:00|37.72|37.49|37.62|37.39|37.8|37.57|37.51|37.28|152
1737497400000|2025-01-21 22:10:00|37.63|37.4|37.54|37.31|37.63|37.4|37.5|37.27|120
1737497700000|2025-01-21 22:15:00|37.53|37.3|37.41|37.18|37.61|37.38|37.41|37.18|145
1737498000000|2025-01-21 22:20:00|37.47|37.24|37.46|37.23|37.53|37.3|37.43|37.2|128
1737498300000|2025-01-21 22:25:00|37.47|37.24|37.61|37.38|37.62|37.39|37.47|37.24|59
1737498600000|2025-01-21 22:30:00|37.62|37.39|37.57|37.34|37.66|37.43|37.52|37.29|100
1737498900000|2025-01-21 22:35:00|37.58|37.35|37.77|37.54|37.78|37.55|37.58|37.35|107
1737499200000|2025-01-21 22:40:00|37.75|37.52|37.82|37.59|37.82|37.59|37.68|37.45|78
1737499500000|2025-01-21 22:45:00|37.81|37.58|37.88|37.65|38.03|37.8|37.81|37.58|121
1737499800000|2025-01-21 22:50:00|37.87|37.64|37.6|37.37|37.87|37.64|37.6|37.37|68
1737500100000|2025-01-21 22:55:00|37.61|37.38|37.45|37.22|37.72|37.49|37.45|37.22|105
1737500400000|2025-01-21 23:00:00|37.46|37.23|37.18|36.95|37.48|37.25|37.18|36.95|243
1737500700000|2025-01-21 23:05:00|37.19|36.96|37.31|37.08|37.33|37.1|37.16|36.93|210
1737501000000|2025-01-21 23:10:00|37.32|37.09|37.32|37.09|37.42|37.19|37.23|37|163
1737501300000|2025-01-21 23:15:00|37.31|37.08|37.27|37.04|37.41|37.18|37.21|36.98|132
1737501600000|2025-01-21 23:20:00|37.28|37.05|37.14|36.91|37.3|37.07|37.13|36.9|139
1737501900000|2025-01-21 23:25:00|37.13|36.9|37.1|36.87|37.24|37.01|37.08|36.85|115
1737502200000|2025-01-21 23:30:00|37.12|36.89|37.14|36.91|37.25|37.02|37.12|36.89|186
1737502500000|2025-01-21 23:35:00|37.15|36.92|37.19|36.96|37.24|37.01|37.04|36.81|151
1737502800000|2025-01-21 23:40:00|37.18|36.95|37.1|36.87|37.24|37.01|37.1|36.87|119
1737503100000|2025-01-21 23:45:00|37.11|36.88|37.2|36.97|37.21|36.98|37.03|36.8|124
1737503400000|2025-01-21 23:50:00|37.21|36.98|37.25|37.02|37.27|37.04|37.17|36.94|109
1737503700000|2025-01-21 23:55:00|37.24|37.01|37.29|37.06|37.34|37.11|37.22|36.99|92
1737504000000|2025-01-22 00:00:00|37.28|37.05|37.39|37.16|37.46|37.23|37.22|36.99|108
1737504300000|2025-01-22 00:05:00|37.4|37.17|37.25|37.02|37.42|37.19|37.15|36.92|167
1737504600000|2025-01-22 00:10:00|37.24|37.01|37.21|36.98|37.27|37.04|37.14|36.91|152
1737504900000|2025-01-22 00:15:00|37.2|36.97|37.13|36.9|37.28|37.05|37.13|36.9|147
1737505200000|2025-01-22 00:20:00|37.12|36.89|36.97|36.74|37.17|36.94|36.93|36.7|146
1737505500000|2025-01-22 00:25:00|36.96|36.73|37.01|36.78|37.05|36.82|36.91|36.68|89
1737505800000|2025-01-22 00:30:00|37.02|36.79|37.04|36.81|37.09|36.86|36.91|36.68|135
1737506100000|2025-01-22 00:35:00|37.03|36.8|36.92|36.69|37.07|36.84|36.88|36.65|164
1737506400000|2025-01-22 00:40:00|36.91|36.68|37.04|36.81|37.06|36.83|36.88|36.65|138
1737506700000|2025-01-22 00:45:00|37.01|36.78|37.11|36.88|37.11|36.88|36.97|36.74|94
1737507000000|2025-01-22 00:50:00|37.13|36.9|37.2|36.97|37.21|36.98|37.08|36.85|81
1737507300000|2025-01-22 00:55:00|37.21|36.98|37.3|37.07|37.33|37.1|37.19|36.96|91
1737507600000|2025-01-22 01:00:00|37.29|37.06|37.26|37.03|37.38|37.15|37.2|36.97|152
1737507900000|2025-01-22 01:05:00|37.27|37.04|37.21|36.98|37.31|37.08|37.2|36.97|158
1737508200000|2025-01-22 01:10:00|37.2|36.97|37.1|36.87|37.21|36.98|37.03|36.8|121
1737508500000|2025-01-22 01:15:00|37.11|36.88|37.16|36.93|37.22|36.99|37.07|36.84|177
1737508800000|2025-01-22 01:20:00|37.15|36.92|37.07|36.84|37.18|36.95|37.06|36.83|186
1737509100000|2025-01-22 01:25:00|37.02|36.79|37.08|36.85|37.09|36.86|36.99|36.76|139
1737509400000|2025-01-22 01:30:00|37.07|36.84|37.14|36.91|37.14|36.91|37|36.77|154
1737509700000|2025-01-22 01:35:00|37.13|36.9|37|36.77|37.15|36.92|36.98|36.75|145
1737510000000|2025-01-22 01:40:00|36.99|36.76|36.85|36.62|37|36.77|36.84|36.61|93
1737510300000|2025-01-22 01:45:00|36.86|36.63|37.02|36.79|37.05|36.82|36.85|36.62|190
1737510600000|2025-01-22 01:50:00|37.01|36.78|37.02|36.79|37.04|36.81|36.94|36.71|102
1737510900000|2025-01-22 01:55:00|37.01|36.78|37.03|36.8|37.03|36.8|36.93|36.7|83
1737511200000|2025-01-22 02:00:00|37.02|36.79|37|36.77|37.06|36.83|36.94|36.71|165
1737511500000|2025-01-22 02:05:00|37.01|36.78|37.02|36.79|37.12|36.89|36.98|36.75|131
1737511800000|2025-01-22 02:10:00|37.03|36.8|37.15|36.92|37.15|36.92|37.03|36.8|127
1737512100000|2025-01-22 02:15:00|37.14|36.91|37.2|36.97|37.2|36.97|37.1|36.87|91
1737512400000|2025-01-22 02:20:00|37.19|36.96|37.18|36.95|37.2|36.97|37.16|36.93|83
1737512700000|2025-01-22 02:25:00|37.17|36.94|37.15|36.92|37.2|36.97|37.13|36.9|57
1737513000000|2025-01-22 02:30:00|37.16|36.93|37.18|36.95|37.21|36.98|37.15|36.92|75
1737513300000|2025-01-22 02:35:00|37.19|36.96|37.19|36.96|37.21|36.98|37.15|36.92|71
1737513600000|2025-01-22 02:40:00|37.18|36.95|37.12|36.89|37.22|36.99|37.11|36.88|62
1737513900000|2025-01-22 02:45:00|37.11|36.88|37.21|36.98|37.21|36.98|37.11|36.88|81
1737514200000|2025-01-22 02:50:00|37.22|36.99|37.26|37.03|37.33|37.1|37.21|36.98|77
1737514500000|2025-01-22 02:55:00|37.25|37.02|37.24|37.01|37.26|37.03|37.19|36.96|78
1737514800000|2025-01-22 03:00:00|37.25|37.02|37.27|37.04|37.31|37.08|37.23|37|74
1737515100000|2025-01-22 03:05:00|37.28|37.05|37.25|37.02|37.29|37.06|37.23|37|63
1737515400000|2025-01-22 03:10:00|37.24|37.01|37.39|37.16|37.4|37.17|37.22|36.99|89
1737515700000|2025-01-22 03:15:00|37.37|37.14|37.44|37.21|37.45|37.22|37.33|37.1|75
1737516000000|2025-01-22 03:20:00|37.45|37.22|37.42|37.19|37.5|37.27|37.39|37.16|118
1737516300000|2025-01-22 03:25:00|37.37|37.14|37.5|37.27|37.5|37.27|37.35|37.12|71
1737516600000|2025-01-22 03:30:00|37.49|37.26|37.42|37.19|37.5|37.27|37.42|37.19|77
1737516900000|2025-01-22 03:35:00|37.41|37.18|37.37|37.14|37.41|37.18|37.34|37.11|48
1737517200000|2025-01-22 03:40:00|37.38|37.15|37.34|37.11|37.39|37.16|37.33|37.1|63
1737517500000|2025-01-22 03:45:00|37.31|37.08|37.23|37|37.34|37.11|37.23|37|62
1737517800000|2025-01-22 03:50:00|37.24|37.01|37.23|37|37.29|37.06|37.21|36.98|53
1737518100000|2025-01-22 03:55:00|37.18|36.95|37.27|37.04|37.3|37.07|37.16|36.93|80
1737518400000|2025-01-22 04:00:00|37.28|37.05|37.38|37.15|37.39|37.16|37.25|37.02|79
1737518700000|2025-01-22 04:05:00|37.37|37.14|37.39|37.16|37.42|37.19|37.36|37.13|48
1737519000000|2025-01-22 04:10:00|37.38|37.15|37.39|37.16|37.42|37.19|37.38|37.15|61
1737519300000|2025-01-22 04:15:00|37.38|37.15|37.36|37.13|37.38|37.15|37.32|37.09|63
1737519600000|2025-01-22 04:20:00|37.35|37.12|37.31|37.08|37.38|37.15|37.31|37.08|113
1737519900000|2025-01-22 04:25:00|37.32|37.09|37.21|36.98|37.32|37.09|37.2|36.97|63
1737520200000|2025-01-22 04:30:00|37.2|36.97|37.14|36.91|37.21|36.98|37.08|36.85|41
1737520500000|2025-01-22 04:35:00|37.13|36.9|37.03|36.8|37.14|36.91|37.01|36.78|80
1737520800000|2025-01-22 04:40:00|37.02|36.79|36.98|36.75|37.07|36.84|36.98|36.75|87
1737521100000|2025-01-22 04:45:00|36.99|36.76|37.12|36.89|37.12|36.89|36.98|36.75|99
1737521400000|2025-01-22 04:50:00|37.13|36.9|37.07|36.84|37.14|36.91|37.06|36.83|65
1737521700000|2025-01-22 04:55:00|37.08|36.85|37.15|36.92|37.15|36.92|37.06|36.83|57
1737522000000|2025-01-22 05:00:00|37.13|36.9|37.21|36.98|37.22|36.99|37.12|36.89|58
1737522300000|2025-01-22 05:05:00|37.22|36.99|37.17|36.94|37.24|37.01|37.17|36.94|74
1737522600000|2025-01-22 05:10:00|37.18|36.95|37.19|36.96|37.2|36.97|37.12|36.89|77
1737522900000|2025-01-22 05:15:00|37.2|36.97|37.14|36.91|37.22|36.99|37.14|36.91|46
1737523200000|2025-01-22 05:20:00|37.15|36.92|37.1|36.87|37.15|36.92|37.07|36.84|64
1737523500000|2025-01-22 05:25:00|37.11|36.88|37.05|36.82|37.11|36.88|37.04|36.81|46
1737523800000|2025-01-22 05:30:00|37.04|36.81|37.01|36.78|37.08|36.85|37.01|36.78|66
1737524100000|2025-01-22 05:35:00|37.02|36.79|37.05|36.82|37.06|36.83|36.97|36.74|75
1737524400000|2025-01-22 05:40:00|37.06|36.83|37.1|36.87|37.12|36.89|37.05|36.82|55
1737524700000|2025-01-22 05:45:00|37.11|36.88|37.02|36.79|37.11|36.88|36.94|36.71|64
1737525000000|2025-01-22 05:50:00|37.03|36.8|36.96|36.73|37.05|36.82|36.96|36.73|96
1737525300000|2025-01-22 05:55:00|36.95|36.72|36.89|36.66|36.99|36.76|36.88|36.65|86
1737525600000|2025-01-22 06:00:00|36.88|36.65|36.93|36.7|36.94|36.71|36.79|36.56|87
1737525900000|2025-01-22 06:05:00|36.94|36.71|37.01|36.78|37.02|36.79|36.92|36.69|91
1737526200000|2025-01-22 06:10:00|37.02|36.79|36.94|36.71|37.04|36.81|36.93|36.7|66
1737526500000|2025-01-22 06:15:00|36.93|36.7|36.83|36.6|36.98|36.75|36.83|36.6|62
1737526800000|2025-01-22 06:20:00|36.84|36.61|36.89|36.66|36.94|36.71|36.83|36.6|123
1737527100000|2025-01-22 06:25:00|36.9|36.67|36.8|36.57|36.91|36.68|36.69|36.46|127
1737527400000|2025-01-22 06:30:00|36.81|36.58|36.78|36.55|36.87|36.64|36.75|36.52|93
1737527700000|2025-01-22 06:35:00|36.79|36.56|36.72|36.49|36.79|36.56|36.67|36.44|109
1737528000000|2025-01-22 06:40:00|36.71|36.48|36.74|36.51|36.76|36.53|36.67|36.44|101
1737528300000|2025-01-22 06:45:00|36.73|36.5|36.75|36.52|36.8|36.57|36.69|36.46|99
1737528600000|2025-01-22 06:50:00|36.74|36.51|36.86|36.63|36.86|36.63|36.73|36.5|92
1737528900000|2025-01-22 06:55:00|36.85|36.62|36.85|36.62|36.86|36.63|36.79|36.56|141
1737529200000|2025-01-22 07:00:00|36.84|36.61|36.72|36.49|36.84|36.61|36.7|36.47|101
1737529500000|2025-01-22 07:05:00|36.73|36.5|36.78|36.55|36.82|36.59|36.72|36.49|71
1737529800000|2025-01-22 07:10:00|36.79|36.56|36.89|36.66|36.89|36.66|36.78|36.55|119
1737530100000|2025-01-22 07:15:00|36.88|36.65|36.77|36.54|36.88|36.65|36.77|36.54|104
1737530400000|2025-01-22 07:20:00|36.76|36.53|36.7|36.47|36.76|36.53|36.65|36.42|115
1737530700000|2025-01-22 07:25:00|36.71|36.48|36.65|36.42|36.76|36.53|36.65|36.42|105
1737531000000|2025-01-22 07:30:00|36.67|36.44|36.64|36.41|36.69|36.46|36.56|36.33|111
1737531300000|2025-01-22 07:35:00|36.65|36.42|36.56|36.33|36.67|36.44|36.56|36.33|108
1737531600000|2025-01-22 07:40:00|36.55|36.32|36.49|36.26|36.57|36.34|36.47|36.24|77
1737531900000|2025-01-22 07:45:00|36.5|36.27|36.6|36.37|36.64|36.41|36.48|36.25|107
1737532200000|2025-01-22 07:50:00|36.59|36.36|36.65|36.42|36.65|36.42|36.59|36.36|72
1737532500000|2025-01-22 07:55:00|36.64|36.41|36.59|36.36|36.65|36.42|36.59|36.36|60
1737532800000|2025-01-22 08:00:00|36.6|36.37|36.54|36.31|36.67|36.44|36.53|36.3|118
1737533100000|2025-01-22 08:05:00|36.53|36.3|36.59|36.36|36.63|36.4|36.52|36.29|120
1737533400000|2025-01-22 08:10:00|36.58|36.35|36.47|36.24|36.61|36.38|36.44|36.21|151
1737533700000|2025-01-22 08:15:00|36.49|36.26|36.43|36.2|36.52|36.29|36.4|36.17|149
1737534000000|2025-01-22 08:20:00|36.42|36.19|36.3|36.07|36.44|36.21|36.29|36.06|139
1737534300000|2025-01-22 08:25:00|36.34|36.11|36.26|36.03|36.35|36.12|36.15|35.92|158
1737534600000|2025-01-22 08:30:00|36.27|36.04|36.2|35.97|36.32|36.09|36.19|35.96|160
1737534900000|2025-01-22 08:35:00|36.21|35.98|36.19|35.96|36.22|35.99|36.04|35.81|132
1737535200000|2025-01-22 08:40:00|36.18|35.95|36.31|36.08|36.36|36.13|36.16|35.93|96
1737535500000|2025-01-22 08:45:00|36.33|36.1|36.37|36.14|36.39|36.16|36.3|36.07|88
1737535800000|2025-01-22 08:50:00|36.36|36.13|36.44|36.21|36.45|36.22|36.36|36.13|68
1737536100000|2025-01-22 08:55:00|36.45|36.22|36.44|36.21|36.47|36.24|36.42|36.19|66
1737536400000|2025-01-22 09:00:00|36.45|36.22|36.41|36.18|36.45|36.22|36.36|36.13|103
1737536700000|2025-01-22 09:05:00|36.4|36.17|36.4|36.17|36.43|36.2|36.36|36.13|69
1737537000000|2025-01-22 09:10:00|36.42|36.19|36.44|36.21|36.5|36.27|36.41|36.18|37
1737537300000|2025-01-22 09:15:00|36.43|36.2|36.4|36.17|36.45|36.22|36.37|36.14|76
1737537600000|2025-01-22 09:20:00|36.41|36.18|36.57|36.34|36.57|36.34|36.4|36.17|42
1737537900000|2025-01-22 09:25:00|36.56|36.33|36.52|36.29|36.57|36.34|36.48|36.25|57
1737538200000|2025-01-22 09:30:00|36.53|36.3|36.55|36.32|36.6|36.37|36.51|36.28|61
1737538500000|2025-01-22 09:35:00|36.54|36.31|36.57|36.34|36.57|36.34|36.49|36.26|56
1737538800000|2025-01-22 09:40:00|36.58|36.35|36.66|36.43|36.66|36.43|36.55|36.32|65
1737539100000|2025-01-22 09:45:00|36.64|36.41|36.56|36.33|36.64|36.41|36.52|36.29|63
1737539400000|2025-01-22 09:50:00|36.55|36.32|36.53|36.3|36.56|36.33|36.49|36.26|67
1737539700000|2025-01-22 09:55:00|36.52|36.29|36.51|36.28|36.56|36.33|36.5|36.27|39
1737540000000|2025-01-22 10:00:00|36.5|36.27|36.36|36.13|36.52|36.29|36.36|36.13|95
1737540300000|2025-01-22 10:05:00|36.37|36.14|36.42|36.19|36.48|36.25|36.35|36.12|130
1737540600000|2025-01-22 10:10:00|36.43|36.2|36.39|36.16|36.44|36.21|36.35|36.12|89
1737540900000|2025-01-22 10:15:00|36.38|36.15|36.42|36.19|36.43|36.2|36.36|36.13|54
1737541200000|2025-01-22 10:20:00|36.41|36.18|36.4|36.17|36.42|36.19|36.33|36.1|62
1737541500000|2025-01-22 10:25:00|36.39|36.16|36.44|36.21|36.45|36.22|36.38|36.15|57
1737541800000|2025-01-22 10:30:00|36.43|36.2|36.43|36.2|36.52|36.29|36.43|36.2|87
1737542100000|2025-01-22 10:35:00|36.44|36.21|36.47|36.24|36.48|36.25|36.4|36.17|93
1737542400000|2025-01-22 10:40:00|36.46|36.23|36.56|36.33|36.57|36.34|36.46|36.23|84
1737542700000|2025-01-22 10:45:00|36.55|36.32|36.6|36.37|36.6|36.37|36.53|36.3|80
1737543000000|2025-01-22 10:50:00|36.59|36.36|36.61|36.38|36.61|36.38|36.57|36.34|63
1737543300000|2025-01-22 10:55:00|36.6|36.37|36.65|36.42|36.65|36.42|36.56|36.33|52
1737543600000|2025-01-22 11:00:00|36.63|36.4|36.55|36.32|36.63|36.4|36.55|36.32|44
1737543900000|2025-01-22 11:05:00|36.57|36.34|36.67|36.44|36.72|36.49|36.57|36.34|49
1737544200000|2025-01-22 11:10:00|36.66|36.43|36.7|36.47|36.7|36.47|36.64|36.41|45
1737544500000|2025-01-22 11:15:00|36.69|36.46|36.66|36.43|36.78|36.55|36.65|36.42|53
1737544800000|2025-01-22 11:20:00|36.65|36.42|36.6|36.37|36.67|36.44|36.56|36.33|54
1737545100000|2025-01-22 11:25:00|36.61|36.38|36.58|36.35|36.64|36.41|36.57|36.34|36
1737545400000|2025-01-22 11:30:00|36.59|36.36|36.63|36.4|36.65|36.42|36.59|36.36|53
1737545700000|2025-01-22 11:35:00|36.64|36.41|36.64|36.41|36.66|36.43|36.56|36.33|80
1737546000000|2025-01-22 11:40:00|36.63|36.4|36.72|36.49|36.72|36.49|36.63|36.4|55
1737546300000|2025-01-22 11:45:00|36.73|36.5|36.77|36.54|36.77|36.54|36.71|36.48|86
1737546600000|2025-01-22 11:50:00|36.78|36.55|36.82|36.59|36.86|36.63|36.78|36.55|49
1737546900000|2025-01-22 11:55:00|36.81|36.58|36.77|36.54|36.85|36.62|36.74|36.51|72
1737547200000|2025-01-22 12:00:00|36.78|36.55|36.78|36.55|36.84|36.61|36.73|36.5|113
1737547500000|2025-01-22 12:05:00|36.77|36.54|36.79|36.56|36.87|36.64|36.76|36.53|119
1737547800000|2025-01-22 12:10:00|36.8|36.57|36.87|36.64|36.9|36.67|36.74|36.51|105
1737548100000|2025-01-22 12:15:00|36.88|36.65|36.78|36.55|36.88|36.65|36.76|36.53|113
1737548400000|2025-01-22 12:20:00|36.79|36.56|36.75|36.52|36.8|36.57|36.72|36.49|57
1737548700000|2025-01-22 12:25:00|36.76|36.53|36.72|36.49|36.76|36.53|36.67|36.44|52
1737549000000|2025-01-22 12:30:00|36.73|36.5|36.62|36.39|36.75|36.52|36.6|36.37|53
1737549300000|2025-01-22 12:35:00|36.63|36.4|36.68|36.45|36.71|36.48|36.61|36.38|80
1737549600000|2025-01-22 12:40:00|36.67|36.44|36.64|36.41|36.72|36.49|36.63|36.4|44
1737549900000|2025-01-22 12:45:00|36.63|36.4|36.69|36.46|36.7|36.47|36.63|36.4|67
1737550200000|2025-01-22 12:50:00|36.68|36.45|36.64|36.41|36.69|36.46|36.63|36.4|50
1737550500000|2025-01-22 12:55:00|36.66|36.43|36.73|36.5|36.75|36.52|36.66|36.43|56
1737550800000|2025-01-22 13:00:00|36.72|36.49|36.53|36.3|36.73|36.5|36.52|36.29|87
1737551100000|2025-01-22 13:05:00|36.52|36.29|36.59|36.36|36.62|36.39|36.5|36.27|103
1737551400000|2025-01-22 13:10:00|36.58|36.35|36.46|36.23|36.58|36.35|36.46|36.23|79
1737551700000|2025-01-22 13:15:00|36.47|36.24|36.58|36.35|36.59|36.36|36.45|36.22|79
1737552000000|2025-01-22 13:20:00|36.59|36.36|36.53|36.3|36.63|36.4|36.49|36.26|112
1737552300000|2025-01-22 13:25:00|36.54|36.31|36.44|36.21|36.55|36.32|36.41|36.18|50
1737552600000|2025-01-22 13:30:00|36.45|36.22|36.45|36.22|36.52|36.29|36.43|36.2|107
1737552900000|2025-01-22 13:35:00|36.46|36.23|36.3|36.07|36.46|36.23|36.22|35.99|130
1737553200000|2025-01-22 13:40:00|36.31|36.08|36.46|36.23|36.51|36.28|36.31|36.08|140
1737553500000|2025-01-22 13:45:00|36.45|36.22|36.22|35.99|36.46|36.23|36.22|35.99|116
1737553800000|2025-01-22 13:50:00|36.21|35.98|36.21|35.98|36.25|36.02|36.13|35.9|134
1737554100000|2025-01-22 13:55:00|36.2|35.97|36.2|35.97|36.28|36.05|36.12|35.89|118
1737554400000|2025-01-22 14:00:00|36.21|35.98|36.11|35.88|36.26|36.03|36.06|35.83|141
1737554700000|2025-01-22 14:05:00|36.12|35.89|36.08|35.85|36.14|35.91|35.94|35.71|220
1737555000000|2025-01-22 14:10:00|36.09|35.86|36.11|35.88|36.21|35.98|36.09|35.86|119
1737555300000|2025-01-22 14:15:00|36.12|35.89|36.25|36.02|36.27|36.04|36.1|35.87|152
1737555600000|2025-01-22 14:20:00|36.24|36.01|36.34|36.11|36.34|36.11|36.23|36|143
1737555900000|2025-01-22 14:25:00|36.35|36.12|36.43|36.2|36.43|36.2|36.35|36.12|109
1737556200000|2025-01-22 14:30:00|36.42|36.19|36.39|36.16|36.5|36.27|36.31|36.08|195
1737556500000|2025-01-22 14:35:00|36.4|36.17|36.35|36.12|36.44|36.21|36.25|36.02|140
1737556800000|2025-01-22 14:40:00|36.36|36.13|36.31|36.08|36.38|36.15|36.27|36.04|150
1737557100000|2025-01-22 14:45:00|36.3|36.07|36.24|36.01|36.32|36.09|36.1|35.87|198
1737557400000|2025-01-22 14:50:00|36.25|36.02|36.27|36.04|36.29|36.06|36.13|35.9|196
1737557700000|2025-01-22 14:55:00|36.26|36.03|36.31|36.08|36.45|36.22|36.24|36.01|183
1737558000000|2025-01-22 15:00:00|36.3|36.07|36.34|36.11|36.34|36.11|36.21|35.98|159
1737558300000|2025-01-22 15:05:00|36.33|36.1|36.42|36.19|36.43|36.2|36.26|36.03|165
1737558600000|2025-01-22 15:10:00|36.41|36.18|36.43|36.2|36.43|36.2|36.38|36.15|107
1737558900000|2025-01-22 15:15:00|36.45|36.22|36.47|36.24|36.54|36.31|36.41|36.18|125
1737559200000|2025-01-22 15:20:00|36.4|36.17|36.37|36.14|36.42|36.19|36.29|36.06|107
1737559500000|2025-01-22 15:25:00|36.39|36.16|36.22|35.99|36.43|36.2|36.21|35.98|147
1737559800000|2025-01-22 15:30:00|36.21|35.98|36.14|35.91|36.3|36.07|36.13|35.9|177
1737560100000|2025-01-22 15:35:00|36.13|35.9|36.13|35.9|36.19|35.96|36.01|35.78|165
1737560400000|2025-01-22 15:40:00|36.12|35.89|36.14|35.91|36.22|35.99|36.07|35.84|175
1737560700000|2025-01-22 15:45:00|36.13|35.9|36.1|35.87|36.14|35.91|36.01|35.78|195
1737561000000|2025-01-22 15:50:00|36.11|35.88|36.24|36.01|36.25|36.02|36.04|35.81|180
1737561300000|2025-01-22 15:55:00|36.25|36.02|36.15|35.92|36.25|36.02|36.15|35.92|132
1737561600000|2025-01-22 16:00:00|36.16|35.93|35.97|35.74|36.17|35.94|35.94|35.71|206
1737561900000|2025-01-22 16:05:00|35.98|35.75|35.96|35.73|36.03|35.8|35.86|35.63|217
1737562200000|2025-01-22 16:10:00|35.94|35.71|36.01|35.78|36.06|35.83|35.91|35.68|182
1737562500000|2025-01-22 16:15:00|36.02|35.79|36.11|35.88|36.11|35.88|35.95|35.72|186
1737562800000|2025-01-22 16:20:00|36.1|35.87|36.12|35.89|36.2|35.97|36.09|35.86|122
1737563100000|2025-01-22 16:25:00|36.13|35.9|36.25|36.02|36.26|36.03|36.09|35.86|67
1737563400000|2025-01-22 16:30:00|36.26|36.03|36.21|35.98|36.33|36.1|36.19|35.96|124
1737563700000|2025-01-22 16:35:00|36.22|35.99|36.24|36.01|36.3|36.07|36.18|35.95|116
1737564000000|2025-01-22 16:40:00|36.23|36|36.09|35.86|36.25|36.02|36.04|35.81|168
1737564300000|2025-01-22 16:45:00|36.08|35.85|36.15|35.92|36.21|35.98|36.07|35.84|172
1737564600000|2025-01-22 16:50:00|36.14|35.91|36.15|35.92|36.2|35.97|36.13|35.9|96
1737564900000|2025-01-22 16:55:00|36.16|35.93|36.2|35.97|36.23|36|36.15|35.92|80
1737565200000|2025-01-22 17:00:00|36.21|35.98|36.27|36.04|36.29|36.06|36.15|35.92|133
1737565500000|2025-01-22 17:05:00|36.28|36.05|36.26|36.03|36.33|36.1|36.23|36|114
1737565800000|2025-01-22 17:10:00|36.27|36.04|36.26|36.03|36.28|36.05|36.16|35.93|111
1737566100000|2025-01-22 17:15:00|36.27|36.04|36.35|36.12|36.36|36.13|36.27|36.04|70
1737566400000|2025-01-22 17:20:00|36.34|36.11|36.29|36.06|36.35|36.12|36.18|35.95|88
1737566700000|2025-01-22 17:25:00|36.28|36.05|36.31|36.08|36.33|36.1|36.23|36|82
1737567000000|2025-01-22 17:30:00|36.3|36.07|36.31|36.08|36.32|36.09|36.22|35.99|49
1737567300000|2025-01-22 17:35:00|36.32|36.09|36.37|36.14|36.38|36.15|36.3|36.07|28
1737567600000|2025-01-22 17:40:00|36.36|36.13|36.39|36.16|36.43|36.2|36.35|36.12|75
1737567900000|2025-01-22 17:45:00|36.4|36.17|36.42|36.19|36.48|36.25|36.39|36.16|72
1737568200000|2025-01-22 17:50:00|36.43|36.2|36.47|36.24|36.47|36.24|36.41|36.18|45
1737568500000|2025-01-22 17:55:00|36.48|36.25|36.45|36.22|36.49|36.26|36.42|36.19|68
1737568800000|2025-01-22 18:00:00|36.46|36.23|36.47|36.24|36.55|36.32|36.42|36.19|70
1737569100000|2025-01-22 18:05:00|36.48|36.25|36.37|36.14|36.49|36.26|36.33|36.1|50
1737569400000|2025-01-22 18:10:00|36.38|36.15|36.35|36.12|36.39|36.16|36.33|36.1|58
1737569700000|2025-01-22 18:15:00|36.34|36.11|36.16|35.93|36.34|36.11|36.14|35.91|77
1737570000000|2025-01-22 18:20:00|36.15|35.92|36.07|35.84|36.2|35.97|36.05|35.82|116
1737570300000|2025-01-22 18:25:00|36.06|35.83|36.1|35.87|36.11|35.88|36.04|35.81|122
1737570600000|2025-01-22 18:30:00|36.11|35.88|36.12|35.89|36.18|35.95|36.04|35.81|109
1737570900000|2025-01-22 18:35:00|36.11|35.88|36.18|35.95|36.18|35.95|36.07|35.84|95
1737571200000|2025-01-22 18:40:00|36.17|35.94|36.09|35.86|36.17|35.94|36.08|35.85|66
1737571500000|2025-01-22 18:45:00|36.07|35.84|36.09|35.86|36.11|35.88|36|35.77|107
1737571800000|2025-01-22 18:50:00|36.1|35.87|36.04|35.81|36.14|35.91|36.03|35.8|96
1737572100000|2025-01-22 18:55:00|36.03|35.8|35.72|35.49|36.04|35.81|35.67|35.44|204
1737572400000|2025-01-22 19:00:00|35.73|35.5|35.78|35.55|35.91|35.68|35.73|35.5|175
1737572700000|2025-01-22 19:05:00|35.77|35.54|35.87|35.64|35.88|35.65|35.75|35.52|187
1737573000000|2025-01-22 19:10:00|35.88|35.65|35.92|35.69|35.95|35.72|35.86|35.63|83
1737573300000|2025-01-22 19:15:00|35.91|35.68|36.03|35.8|36.03|35.8|35.9|35.67|93
1737573600000|2025-01-22 19:20:00|36.02|35.79|35.99|35.76|36.1|35.87|35.97|35.74|127
1737573900000|2025-01-22 19:25:00|36|35.77|36.03|35.8|36.05|35.82|35.94|35.71|74
1737574200000|2025-01-22 19:30:00|36.04|35.81|36.09|35.86|36.11|35.88|35.9|35.67|152
1737574500000|2025-01-22 19:35:00|36.1|35.87|36.2|35.97|36.21|35.98|36.07|35.84|220
1737574800000|2025-01-22 19:40:00|36.21|35.98|36.14|35.91|36.27|36.04|36.13|35.9|121
1737575100000|2025-01-22 19:45:00|36.13|35.9|36.19|35.96|36.21|35.98|36.12|35.89|160
1737575400000|2025-01-22 19:50:00|36.18|35.95|36.19|35.96|36.25|36.02|36.14|35.91|123
1737575700000|2025-01-22 19:55:00|36.18|35.95|36.17|35.94|36.22|35.99|36.13|35.9|87
1737576000000|2025-01-22 20:00:00|36.18|35.95|36.23|36|36.27|36.04|36.15|35.92|135
1737576300000|2025-01-22 20:05:00|36.22|35.99|36.3|36.07|36.31|36.08|36.21|35.98|111
1737576600000|2025-01-22 20:10:00|36.31|36.08|36.33|36.1|36.34|36.11|36.24|36.01|109
1737576900000|2025-01-22 20:15:00|36.32|36.09|36.26|36.03|36.36|36.13|36.26|36.03|114
1737577200000|2025-01-22 20:20:00|36.25|36.02|36.28|36.05|36.3|36.07|36.19|35.96|87
1737577500000|2025-01-22 20:25:00|36.27|36.04|36.32|36.09|36.34|36.11|36.24|36.01|59
1737577800000|2025-01-22 20:30:00|36.31|36.08|36.24|36.01|36.32|36.09|36.2|35.97|90
1737578100000|2025-01-22 20:35:00|36.25|36.02|36.16|35.93|36.29|36.06|36.15|35.92|125
1737578400000|2025-01-22 20:40:00|36.17|35.94|36.14|35.91|36.19|35.96|36.14|35.91|51
1737578700000|2025-01-22 20:45:00|36.15|35.92|36.12|35.89|36.18|35.95|36.08|35.85|99
1737579000000|2025-01-22 20:50:00|36.11|35.88|36.05|35.82|36.13|35.9|36|35.77|59
1737579300000|2025-01-22 20:55:00|36.06|35.83|36.06|35.83|36.11|35.88|36.04|35.81|107
1737579600000|2025-01-22 21:00:00|36.05|35.82|35.93|35.7|36.1|35.87|35.87|35.64|124
1737579900000|2025-01-22 21:05:00|35.95|35.72|35.87|35.64|35.99|35.76|35.85|35.62|122
1737580200000|2025-01-22 21:10:00|35.86|35.63|35.95|35.72|35.95|35.72|35.85|35.62|98
1737580500000|2025-01-22 21:15:00|35.93|35.7|35.92|35.69|35.96|35.73|35.88|35.65|113
1737580800000|2025-01-22 21:20:00|35.91|35.68|35.93|35.7|35.96|35.73|35.85|35.62|108
1737581100000|2025-01-22 21:25:00|35.94|35.71|35.98|35.75|35.99|35.76|35.91|35.68|79
1737581400000|2025-01-22 21:30:00|35.99|35.76|36.1|35.87|36.1|35.87|35.96|35.73|93
1737581700000|2025-01-22 21:35:00|36.09|35.86|36.14|35.91|36.16|35.93|36.09|35.86|55
1737582000000|2025-01-22 21:40:00|36.13|35.9|36.13|35.9|36.17|35.94|36.12|35.89|59
1737582300000|2025-01-22 21:45:00|36.14|35.91|36.05|35.82|36.14|35.91|35.99|35.76|102
1737582600000|2025-01-22 21:50:00|36.04|35.81|36.14|35.91|36.15|35.92|36.04|35.81|100
1737582900000|2025-01-22 21:55:00|36.13|35.9|36.03|35.8|36.14|35.91|36.02|35.79|80
1737583200000|2025-01-22 22:00:00|36.02|35.79|36.04|35.81|36.05|35.82|35.96|35.73|87
1737583500000|2025-01-22 22:05:00|36.05|35.82|36.1|35.87|36.11|35.88|36.02|35.79|47
1737583800000|2025-01-22 22:10:00|36.11|35.88|36.1|35.87|36.13|35.9|36.05|35.82|81
1737584100000|2025-01-22 22:15:00|36.08|35.85|35.92|35.69|36.1|35.87|35.92|35.69|86
1737584400000|2025-01-22 22:20:00|35.9|35.67|35.88|35.65|35.9|35.67|35.84|35.61|61
1737584700000|2025-01-22 22:25:00|35.89|35.66|36.01|35.78|36.01|35.78|35.88|35.65|75
1737585000000|2025-01-22 22:30:00|36.02|35.79|36.12|35.89|36.16|35.93|36.02|35.79|29
1737585300000|2025-01-22 22:35:00|36.13|35.9|36.77|36.54|37.39|37.16|36.13|35.9|275
1737585600000|2025-01-22 22:40:00|36.87|36.64|36.51|36.28|36.87|36.64|36.42|36.19|207
1737585900000|2025-01-22 22:45:00|36.52|36.29|36.43|36.2|36.67|36.44|36.43|36.2|186
1737586200000|2025-01-22 22:50:00|36.44|36.21|36.42|36.19|36.45|36.22|36.23|36|113
1737586500000|2025-01-22 22:55:00|36.41|36.18|36.06|35.83|36.41|36.18|36|35.77|181
1737586800000|2025-01-22 23:00:00|36.08|35.85|36.26|36.03|36.33|36.1|35.97|35.74|285
1737587100000|2025-01-22 23:05:00|36.27|36.04|35.9|35.67|36.31|36.08|35.89|35.66|265
1737587400000|2025-01-22 23:10:00|35.89|35.66|36.1|35.87|36.1|35.87|35.84|35.61|189
1737587700000|2025-01-22 23:15:00|36.09|35.86|36.21|35.98|36.26|36.03|36.08|35.85|152
1737588000000|2025-01-22 23:20:00|36.2|35.97|36.2|35.97|36.2|35.97|36.09|35.86|140
1737588300000|2025-01-22 23:25:00|36.19|35.96|36.26|36.03|36.28|36.05|36.17|35.94|104
1737588600000|2025-01-22 23:30:00|36.25|36.02|36.25|36.02|36.31|36.08|36.17|35.94|149
1737588900000|2025-01-22 23:35:00|36.24|36.01|36.38|36.15|36.4|36.17|36.22|35.99|115
1737589200000|2025-01-22 23:40:00|36.37|36.14|36.51|36.28|36.51|36.28|36.37|36.14|80
1737589500000|2025-01-22 23:45:00|36.5|36.27|36.51|36.28|36.54|36.31|36.47|36.24|115
1737589800000|2025-01-22 23:50:00|36.52|36.29|36.5|36.27|36.53|36.3|36.36|36.13|155
1737590100000|2025-01-22 23:55:00|36.51|36.28|36.4|36.17|36.51|36.28|36.36|36.13|108
1737590400000|2025-01-23 00:00:00|36.41|36.18|36.38|36.15|36.46|36.23|36.29|36.06|159
1737590700000|2025-01-23 00:05:00|36.39|36.16|36.45|36.22|36.55|36.32|36.39|36.16|191
1737591000000|2025-01-23 00:10:00|36.44|36.21|36.44|36.21|36.55|36.32|36.39|36.16|150
1737591300000|2025-01-23 00:15:00|36.43|36.2|36.4|36.17|36.49|36.26|36.39|36.16|143
1737591600000|2025-01-23 00:20:00|36.39|36.16|36.32|36.09|36.39|36.16|36.23|36|165
1737591900000|2025-01-23 00:25:00|36.31|36.08|36.31|36.08|36.34|36.11|36.22|35.99|176
1737592200000|2025-01-23 00:30:00|36.3|36.07|36.36|36.13|36.43|36.2|36.23|36|179
1737592500000|2025-01-23 00:35:00|36.37|36.14|36.18|35.95|36.4|36.17|36.17|35.94|127
1737592800000|2025-01-23 00:40:00|36.19|35.96|36.13|35.9|36.19|35.96|36.02|35.79|89
1737593100000|2025-01-23 00:45:00|36.14|35.91|36.04|35.81|36.15|35.92|35.98|35.75|132
1737593400000|2025-01-23 00:50:00|36.03|35.8|36.2|35.97|36.22|35.99|35.98|35.75|108
1737593700000|2025-01-23 00:55:00|36.19|35.96|36.15|35.92|36.26|36.03|36.15|35.92|92
1737594000000|2025-01-23 01:00:00|36.14|35.91|36.19|35.96|36.23|36|36.12|35.89|101
1737594300000|2025-01-23 01:05:00|36.2|35.97|36.09|35.86|36.23|36|36.07|35.84|93
1737594600000|2025-01-23 01:10:00|36.02|35.79|36.07|35.84|36.07|35.84|35.97|35.74|125
1737594900000|2025-01-23 01:15:00|36.06|35.83|36.01|35.78|36.1|35.87|35.99|35.76|138
1737595200000|2025-01-23 01:20:00|36.02|35.79|36.13|35.9|36.16|35.93|36|35.77|112
1737595500000|2025-01-23 01:25:00|36.14|35.91|36.24|36.01|36.24|36.01|36.13|35.9|64
1737595800000|2025-01-23 01:30:00|36.23|36|36.24|36.01|36.31|36.08|36.18|35.95|102
1737596100000|2025-01-23 01:35:00|36.25|36.02|36.08|35.85|36.25|36.02|36.06|35.83|107
1737596400000|2025-01-23 01:40:00|36.07|35.84|36.01|35.78|36.13|35.9|36.01|35.78|139
1737596700000|2025-01-23 01:45:00|36|35.77|35.78|35.55|36.01|35.78|35.76|35.53|141
1737597000000|2025-01-23 01:50:00|35.76|35.53|35.75|35.52|35.86|35.63|35.67|35.44|226
1737597300000|2025-01-23 01:55:00|35.76|35.53|35.8|35.57|35.8|35.57|35.68|35.45|115
1737597600000|2025-01-23 02:00:00|35.81|35.58|35.56|35.33|35.83|35.6|35.53|35.3|167
1737597900000|2025-01-23 02:05:00|35.57|35.34|35.55|35.32|35.63|35.4|35.45|35.22|157
1737598200000|2025-01-23 02:10:00|35.56|35.33|35.55|35.32|35.64|35.41|35.53|35.3|131
1737598500000|2025-01-23 02:15:00|35.54|35.31|35.37|35.14|35.58|35.35|35.32|35.09|184
1737598800000|2025-01-23 02:20:00|35.38|35.15|35.51|35.28|35.51|35.28|35.26|35.03|177
1737599100000|2025-01-23 02:25:00|35.5|35.27|35.51|35.28|35.51|35.28|35.44|35.21|159
1737599400000|2025-01-23 02:30:00|35.5|35.27|35.47|35.24|35.58|35.35|35.44|35.21|169
1737599700000|2025-01-23 02:35:00|35.48|35.25|35.41|35.18|35.48|35.25|35.35|35.12|162
1737600000000|2025-01-23 02:40:00|35.4|35.17|35.47|35.24|35.5|35.27|35.35|35.12|112
1737600300000|2025-01-23 02:45:00|35.46|35.23|35.48|35.25|35.53|35.3|35.4|35.17|117
1737600600000|2025-01-23 02:50:00|35.49|35.26|35.46|35.23|35.5|35.27|35.38|35.15|74
1737600900000|2025-01-23 02:55:00|35.47|35.24|35.44|35.21|35.5|35.27|35.42|35.19|79
1737601200000|2025-01-23 03:00:00|35.43|35.2|35.53|35.3|35.53|35.3|35.38|35.15|83
1737601500000|2025-01-23 03:05:00|35.54|35.31|35.6|35.37|35.63|35.4|35.51|35.28|88
1737601800000|2025-01-23 03:10:00|35.59|35.36|35.59|35.36|35.6|35.37|35.56|35.33|53
1737602100000|2025-01-23 03:15:00|35.6|35.37|35.68|35.45|35.7|35.47|35.56|35.33|78
1737602400000|2025-01-23 03:20:00|35.67|35.44|35.74|35.51|35.76|35.53|35.61|35.38|106
1737602700000|2025-01-23 03:25:00|35.73|35.5|35.77|35.54|35.79|35.56|35.71|35.48|108
1737603000000|2025-01-23 03:30:00|35.76|35.53|35.68|35.45|35.77|35.54|35.62|35.39|90
1737603300000|2025-01-23 03:35:00|35.69|35.46|35.65|35.42|35.69|35.46|35.59|35.36|120
1737603600000|2025-01-23 03:40:00|35.66|35.43|35.63|35.4|35.67|35.44|35.61|35.38|92
1737603900000|2025-01-23 03:45:00|35.61|35.38|35.38|35.15|35.61|35.38|35.38|35.15|99
1737604200000|2025-01-23 03:50:00|35.39|35.16|35.31|35.08|35.39|35.16|35.22|34.99|161
1737604500000|2025-01-23 03:55:00|35.32|35.09|35.26|35.03|35.34|35.11|35.26|35.03|82
1737604800000|2025-01-23 04:00:00|35.27|35.04|35.25|35.02|35.3|35.07|35.23|35|91
1737605100000|2025-01-23 04:05:00|35.26|35.03|35.3|35.07|35.3|35.07|35.22|34.99|100
1737605400000|2025-01-23 04:10:00|35.29|35.06|35.34|35.11|35.34|35.11|35.23|35|52
1737605700000|2025-01-23 04:15:00|35.32|35.09|35.23|35|35.35|35.12|35.22|34.99|122
1737606000000|2025-01-23 04:20:00|35.22|34.99|35.11|34.88|35.23|35|35.07|34.84|149
1737606300000|2025-01-23 04:25:00|35.1|34.87|35.09|34.86|35.25|35.02|35.05|34.82|137
1737606600000|2025-01-23 04:30:00|35.08|34.85|35.21|34.98|35.22|34.99|35.05|34.82|110
1737606900000|2025-01-23 04:35:00|35.22|34.99|34.95|34.72|35.23|35|34.93|34.7|111
1737607200000|2025-01-23 04:40:00|34.94|34.71|35.13|34.9|35.13|34.9|34.94|34.71|178
1737607500000|2025-01-23 04:45:00|35.12|34.89|35.16|34.93|35.2|34.97|35.11|34.88|112
1737607800000|2025-01-23 04:50:00|35.17|34.94|35.15|34.92|35.18|34.95|35.09|34.86|81
1737608100000|2025-01-23 04:55:00|35.16|34.93|35.11|34.88|35.2|34.97|35.03|34.8|97
1737608400000|2025-01-23 05:00:00|35.12|34.89|35.18|34.95|35.24|35.01|35.11|34.88|81
1737608700000|2025-01-23 05:05:00|35.19|34.96|35.27|35.04|35.29|35.06|35.18|34.95|82
1737609000000|2025-01-23 05:10:00|35.26|35.03|35.26|35.03|35.28|35.05|35.22|34.99|54
1737609300000|2025-01-23 05:15:00|35.27|35.04|35.14|34.91|35.28|35.05|35.1|34.87|63
1737609600000|2025-01-23 05:20:00|35.15|34.92|35.14|34.91|35.21|34.98|35.12|34.89|67
1737609900000|2025-01-23 05:25:00|35.15|34.92|35.16|34.93|35.17|34.94|35.14|34.91|61
1737610200000|2025-01-23 05:30:00|35.15|34.92|35.22|34.99|35.22|34.99|35.07|34.84|50
1737610500000|2025-01-23 05:35:00|35.21|34.98|35.31|35.08|35.31|35.08|35.21|34.98|51
1737610800000|2025-01-23 05:40:00|35.3|35.07|35.36|35.13|35.38|35.15|35.28|35.05|24
1737611100000|2025-01-23 05:45:00|35.37|35.14|35.38|35.15|35.38|35.15|35.34|35.11|62
1737611400000|2025-01-23 05:50:00|35.4|35.17|35.34|35.11|35.4|35.17|35.34|35.11|39
1737611700000|2025-01-23 05:55:00|35.33|35.1|35.31|35.08|35.35|35.12|35.27|35.04|49
1737612000000|2025-01-23 06:00:00|35.3|35.07|35.34|35.11|35.37|35.14|35.27|35.04|69
1737612300000|2025-01-23 06:05:00|35.33|35.1|35.41|35.18|35.41|35.18|35.26|35.03|81
1737612600000|2025-01-23 06:10:00|35.42|35.19|35.52|35.29|35.53|35.3|35.42|35.19|90
1737612900000|2025-01-23 06:15:00|35.51|35.28|35.46|35.23|35.51|35.28|35.44|35.21|75
1737613200000|2025-01-23 06:20:00|35.44|35.21|35.59|35.36|35.59|35.36|35.44|35.21|41
1737613500000|2025-01-23 06:25:00|35.6|35.37|35.62|35.39|35.65|35.42|35.57|35.34|54
1737613800000|2025-01-23 06:30:00|35.63|35.4|35.54|35.31|35.64|35.41|35.54|35.31|84
1737614100000|2025-01-23 06:35:00|35.55|35.32|35.52|35.29|35.55|35.32|35.5|35.27|60
1737614400000|2025-01-23 06:40:00|35.51|35.28|35.49|35.26|35.53|35.3|35.47|35.24|47
1737614700000|2025-01-23 06:45:00|35.5|35.27|35.4|35.17|35.54|35.31|35.39|35.16|72
1737615000000|2025-01-23 06:50:00|35.41|35.18|35.32|35.09|35.43|35.2|35.32|35.09|65
1737615300000|2025-01-23 06:55:00|35.33|35.1|35.37|35.14|35.38|35.15|35.32|35.09|52
1737615600000|2025-01-23 07:00:00|35.38|35.15|35.32|35.09|35.4|35.17|35.29|35.06|69
1737615900000|2025-01-23 07:05:00|35.31|35.08|35.29|35.06|35.32|35.09|35.19|34.96|120
1737616200000|2025-01-23 07:10:00|35.28|35.05|35.39|35.16|35.48|35.25|35.28|35.05|118
1737616500000|2025-01-23 07:15:00|35.38|35.15|35.43|35.2|35.47|35.24|35.37|35.14|76
1737616800000|2025-01-23 07:20:00|35.42|35.19|35.31|35.08|35.49|35.26|35.28|35.05|77
1737617100000|2025-01-23 07:25:00|35.3|35.07|35.29|35.06|35.3|35.07|35.24|35.01|49
1737617400000|2025-01-23 07:30:00|35.3|35.07|35.32|35.09|35.32|35.09|35.18|34.95|86
1737617700000|2025-01-23 07:35:00|35.33|35.1|35.42|35.19|35.44|35.21|35.32|35.09|90
1737618000000|2025-01-23 07:40:00|35.41|35.18|35.35|35.12|35.42|35.19|35.33|35.1|65
1737618300000|2025-01-23 07:45:00|35.36|35.13|35.47|35.24|35.48|35.25|35.36|35.13|57
1737618600000|2025-01-23 07:50:00|35.46|35.23|35.46|35.23|35.53|35.3|35.46|35.23|55
1737618900000|2025-01-23 07:55:00|35.45|35.22|35.49|35.26|35.51|35.28|35.45|35.22|50
1737619200000|2025-01-23 08:00:00|35.48|35.25|35.47|35.24|35.49|35.26|35.41|35.18|74
1737619500000|2025-01-23 08:05:00|35.46|35.23|35.41|35.18|35.46|35.23|35.4|35.17|100
1737619800000|2025-01-23 08:10:00|35.4|35.17|35.34|35.11|35.42|35.19|35.33|35.1|87
1737620100000|2025-01-23 08:15:00|35.35|35.12|35.36|35.13|35.43|35.2|35.34|35.11|77
1737620400000|2025-01-23 08:20:00|35.35|35.12|35.28|35.05|35.41|35.18|35.26|35.03|69
1737620700000|2025-01-23 08:25:00|35.29|35.06|35.31|35.08|35.32|35.09|35.28|35.05|70
1737621000000|2025-01-23 08:30:00|35.32|35.09|35.27|35.04|35.37|35.14|35.26|35.03|84
1737621300000|2025-01-23 08:35:00|35.23|35|35.31|35.08|35.32|35.09|35.23|35|77
1737621600000|2025-01-23 08:40:00|35.3|35.07|35.26|35.03|35.33|35.1|35.21|34.98|81
1737621900000|2025-01-23 08:45:00|35.27|35.04|35.14|34.91|35.32|35.09|35.11|34.88|69
1737622200000|2025-01-23 08:50:00|35.13|34.9|35.14|34.91|35.17|34.94|35.09|34.86|103
1737622500000|2025-01-23 08:55:00|35.13|34.9|35.09|34.86|35.21|34.98|35.09|34.86|76
1737622800000|2025-01-23 09:00:00|35.11|34.88|35.22|34.99|35.22|34.99|35.09|34.86|51
1737623100000|2025-01-23 09:05:00|35.23|35|35.18|34.95|35.27|35.04|35.17|34.94|91
1737623400000|2025-01-23 09:10:00|35.19|34.96|35.29|35.06|35.32|35.09|35.19|34.96|80
1737623700000|2025-01-23 09:15:00|35.28|35.05|35.31|35.08|35.32|35.09|35.24|35.01|145
1737624000000|2025-01-23 09:20:00|35.32|35.09|35.31|35.08|35.35|35.12|35.3|35.07|42
1737624300000|2025-01-23 09:25:00|35.32|35.09|35.29|35.06|35.32|35.09|35.24|35.01|128
1737624600000|2025-01-23 09:30:00|35.3|35.07|35.16|34.93|35.31|35.08|35.16|34.93|118
1737624900000|2025-01-23 09:35:00|35.15|34.92|35.18|34.95|35.22|34.99|35.12|34.89|149
1737625200000|2025-01-23 09:40:00|35.19|34.96|35.12|34.89|35.24|35.01|35.12|34.89|100
1737625500000|2025-01-23 09:45:00|35.13|34.9|35.05|34.82|35.16|34.93|35.01|34.78|95
1737625800000|2025-01-23 09:50:00|35.04|34.81|34.97|34.74|35.04|34.81|34.97|34.74|43
1737626100000|2025-01-23 09:55:00|34.98|34.75|35.05|34.82|35.06|34.83|34.98|34.75|98
1737626400000|2025-01-23 10:00:00|35.06|34.83|35.08|34.85|35.15|34.92|35.05|34.82|100
1737626700000|2025-01-23 10:05:00|35.09|34.86|35.13|34.9|35.18|34.95|35.09|34.86|99
1737627000000|2025-01-23 10:10:00|35.12|34.89|35.15|34.92|35.16|34.93|35.09|34.86|81
1737627300000|2025-01-23 10:15:00|35.14|34.91|35.11|34.88|35.21|34.98|35.11|34.88|112
1737627600000|2025-01-23 10:20:00|35.12|34.89|35.19|34.96|35.21|34.98|35.09|34.86|98
1737627900000|2025-01-23 10:25:00|35.2|34.97|35.13|34.9|35.23|35|35.07|34.84|86
1737628200000|2025-01-23 10:30:00|35.15|34.92|35.1|34.87|35.2|34.97|35.1|34.87|100
1737628500000|2025-01-23 10:35:00|35.09|34.86|35|34.77|35.11|34.88|34.98|34.75|111
1737628800000|2025-01-23 10:40:00|35.01|34.78|34.8|34.57|35.01|34.78|34.79|34.56|170
1737629100000|2025-01-23 10:45:00|34.81|34.58|34.79|34.56|34.86|34.63|34.77|34.54|132
1737629400000|2025-01-23 10:50:00|34.78|34.55|34.83|34.6|34.89|34.66|34.77|34.54|108
1737629700000|2025-01-23 10:55:00|34.84|34.61|34.92|34.69|34.93|34.7|34.8|34.57|85
1737630000000|2025-01-23 11:00:00|34.93|34.7|34.99|34.76|35|34.77|34.91|34.68|113
1737630300000|2025-01-23 11:05:00|35|34.77|34.84|34.61|35|34.77|34.83|34.6|79
1737630600000|2025-01-23 11:10:00|34.83|34.6|35|34.77|35|34.77|34.83|34.6|113
1737630900000|2025-01-23 11:15:00|34.99|34.76|35.03|34.8|35.07|34.84|34.97|34.74|82
1737631200000|2025-01-23 11:20:00|35.02|34.79|35.11|34.88|35.11|34.88|35.02|34.79|54
1737631500000|2025-01-23 11:25:00|35.09|34.86|35.06|34.83|35.1|34.87|35.04|34.81|76
1737631800000|2025-01-23 11:30:00|35.07|34.84|35.1|34.87|35.11|34.88|35.06|34.83|64
1737632100000|2025-01-23 11:35:00|35.11|34.88|35|34.77|35.11|34.88|34.98|34.75|92
1737632400000|2025-01-23 11:40:00|34.99|34.76|34.98|34.75|35.01|34.78|34.93|34.7|51
1737632700000|2025-01-23 11:45:00|34.97|34.74|34.9|34.67|34.98|34.75|34.9|34.67|68
1737633000000|2025-01-23 11:50:00|34.91|34.68|34.92|34.69|34.93|34.7|34.88|34.65|93
1737633300000|2025-01-23 11:55:00|34.93|34.7|34.97|34.74|34.99|34.76|34.91|34.68|63
1737633600000|2025-01-23 12:00:00|34.98|34.75|34.86|34.63|34.98|34.75|34.85|34.62|112
1737633900000|2025-01-23 12:05:00|34.88|34.65|34.96|34.73|34.99|34.76|34.87|34.64|114
1737634200000|2025-01-23 12:10:00|34.95|34.72|34.83|34.6|34.96|34.73|34.82|34.59|118
1737634500000|2025-01-23 12:15:00|34.84|34.61|34.72|34.49|34.87|34.64|34.71|34.48|105
1737634800000|2025-01-23 12:20:00|34.73|34.5|34.71|34.48|34.79|34.56|34.69|34.46|161
1737635100000|2025-01-23 12:25:00|34.7|34.47|34.87|34.64|34.87|34.64|34.7|34.47|140
1737635400000|2025-01-23 12:30:00|34.86|34.63|34.93|34.7|34.93|34.7|34.77|34.54|201
1737635700000|2025-01-23 12:35:00|34.92|34.69|34.89|34.66|34.97|34.74|34.86|34.63|145
1737636000000|2025-01-23 12:40:00|34.88|34.65|34.8|34.57|34.9|34.67|34.77|34.54|115
1737636300000|2025-01-23 12:45:00|34.79|34.56|34.77|34.54|34.83|34.6|34.71|34.48|121
1737636600000|2025-01-23 12:50:00|34.78|34.55|34.83|34.6|34.85|34.62|34.76|34.53|130
1737636900000|2025-01-23 12:55:00|34.82|34.59|34.74|34.51|34.86|34.63|34.74|34.51|53
1737637200000|2025-01-23 13:00:00|34.75|34.52|34.83|34.6|34.87|34.64|34.72|34.49|134
1737637500000|2025-01-23 13:05:00|34.82|34.59|34.79|34.56|34.87|34.64|34.78|34.55|104
1737637800000|2025-01-23 13:10:00|34.78|34.55|34.77|34.54|34.81|34.58|34.71|34.48|119
1737638100000|2025-01-23 13:15:00|34.79|34.56|34.6|34.37|34.79|34.56|34.56|34.33|110
1737638400000|2025-01-23 13:20:00|34.59|34.36|34.65|34.42|34.7|34.47|34.58|34.35|169
1737638700000|2025-01-23 13:25:00|34.66|34.43|34.71|34.48|34.75|34.52|34.63|34.4|140
1737639000000|2025-01-23 13:30:00|34.7|34.47|34.9|34.67|34.96|34.73|34.7|34.47|182
1737639300000|2025-01-23 13:35:00|34.89|34.66|35.09|34.86|35.09|34.86|34.89|34.66|106
1737639600000|2025-01-23 13:40:00|35.08|34.85|35.1|34.87|35.17|34.94|35.08|34.85|140
1737639900000|2025-01-23 13:45:00|35.09|34.86|35.14|34.91|35.2|34.97|35.09|34.86|119
1737640200000|2025-01-23 13:50:00|35.13|34.9|35.14|34.91|35.16|34.93|35.04|34.81|174
1737640500000|2025-01-23 13:55:00|35.12|34.89|35.19|34.96|35.24|35.01|35.12|34.89|144
1737640800000|2025-01-23 14:00:00|35.18|34.95|35.1|34.87|35.19|34.96|35.06|34.83|163
1737641100000|2025-01-23 14:05:00|35.11|34.88|35.12|34.89|35.16|34.93|35.09|34.86|128
1737641400000|2025-01-23 14:10:00|35.11|34.88|35.1|34.87|35.11|34.88|35.05|34.82|134
1737641700000|2025-01-23 14:15:00|35.09|34.86|34.93|34.7|35.11|34.88|34.93|34.7|100
1737642000000|2025-01-23 14:20:00|34.94|34.71|35.04|34.81|35.08|34.85|34.92|34.69|113
1737642300000|2025-01-23 14:25:00|35.05|34.82|35.08|34.85|35.08|34.85|35|34.77|93
1737642600000|2025-01-23 14:30:00|35.09|34.86|35.55|35.32|35.56|35.33|35.03|34.8|226
1737642900000|2025-01-23 14:35:00|35.56|35.33|35.56|35.33|35.73|35.5|35.51|35.28|240
1737643200000|2025-01-23 14:40:00|35.54|35.31|35.6|35.37|35.69|35.46|35.5|35.27|241
1737643500000|2025-01-23 14:45:00|35.59|35.36|35.83|35.6|35.83|35.6|35.59|35.36|181
1737643800000|2025-01-23 14:50:00|35.82|35.59|35.63|35.4|35.85|35.62|35.63|35.4|230
1737644100000|2025-01-23 14:55:00|35.65|35.42|35.63|35.4|35.71|35.48|35.47|35.24|226
1737644400000|2025-01-23 15:00:00|35.64|35.41|35.78|35.55|35.78|35.55|35.53|35.3|270
1737644700000|2025-01-23 15:05:00|35.79|35.56|35.25|35.02|35.79|35.56|35.22|34.99|264
1737645000000|2025-01-23 15:10:00|35.24|35.01|35.2|34.97|35.28|35.05|34.98|34.75|255
1737645300000|2025-01-23 15:15:00|35.19|34.96|35|34.77|35.26|35.03|34.95|34.72|257
1737645600000|2025-01-23 15:20:00|35.01|34.78|35.19|34.96|35.24|35.01|34.96|34.73|272
1737645900000|2025-01-23 15:25:00|35.18|34.95|35.16|34.93|35.26|35.03|35.1|34.87|294
1737646200000|2025-01-23 15:30:00|35.15|34.92|35.28|35.05|35.29|35.06|35.14|34.91|201
1737646500000|2025-01-23 15:35:00|35.29|35.06|35.36|35.13|35.45|35.22|35.29|35.06|229
1737646800000|2025-01-23 15:40:00|35.34|35.11|35.45|35.22|35.46|35.23|35.27|35.04|171
1737647100000|2025-01-23 15:45:00|35.46|35.23|35.49|35.26|35.59|35.36|35.39|35.16|164
1737647400000|2025-01-23 15:50:00|35.5|35.27|35.41|35.18|35.55|35.32|35.37|35.14|199
1737647700000|2025-01-23 15:55:00|35.4|35.17|35.51|35.28|35.51|35.28|35.35|35.12|161
1737648000000|2025-01-23 16:00:00|35.52|35.29|35.75|35.52|35.76|35.53|35.5|35.27|146
1737648300000|2025-01-23 16:05:00|35.76|35.53|35.79|35.56|35.85|35.62|35.71|35.48|198
1737648600000|2025-01-23 16:10:00|35.81|35.58|35.98|35.75|36.04|35.81|35.81|35.58|231
1737648900000|2025-01-23 16:15:00|36|35.77|35.78|35.55|36.11|35.88|35.78|35.55|262
1737649200000|2025-01-23 16:20:00|35.79|35.56|35.74|35.51|35.83|35.6|35.65|35.42|295
1737649500000|2025-01-23 16:25:00|35.73|35.5|35.85|35.62|35.85|35.62|35.66|35.43|231
1737649800000|2025-01-23 16:30:00|35.84|35.61|35.83|35.6|35.9|35.67|35.76|35.53|185
1737650100000|2025-01-23 16:35:00|35.82|35.59|35.79|35.56|35.84|35.61|35.68|35.45|220
1737650400000|2025-01-23 16:40:00|35.8|35.57|35.8|35.57|35.83|35.6|35.69|35.46|164
1737650700000|2025-01-23 16:45:00|35.82|35.59|35.72|35.49|35.91|35.68|35.71|35.48|190
1737651000000|2025-01-23 16:50:00|35.71|35.48|35.5|35.27|35.74|35.51|35.45|35.22|195
1737651300000|2025-01-23 16:55:00|35.51|35.28|35.5|35.27|35.55|35.32|35.44|35.21|206
1737651600000|2025-01-23 17:00:00|35.49|35.26|35.21|34.98|35.5|35.27|35.06|34.83|214
1737651900000|2025-01-23 17:05:00|35.19|34.96|35.21|34.98|35.28|35.05|35.16|34.93|193
1737652200000|2025-01-23 17:10:00|35.2|34.97|35.21|34.98|35.27|35.04|35.15|34.92|169
1737652500000|2025-01-23 17:15:00|35.2|34.97|35.25|35.02|35.32|35.09|35.17|34.94|202
1737652800000|2025-01-23 17:20:00|35.26|35.03|35.27|35.04|35.31|35.08|35.2|34.97|155
1737653100000|2025-01-23 17:25:00|35.26|35.03|35.35|35.12|35.37|35.14|35.25|35.02|134
1737653400000|2025-01-23 17:30:00|35.36|35.13|35.44|35.21|35.46|35.23|35.29|35.06|156
1737653700000|2025-01-23 17:35:00|35.45|35.22|35.41|35.18|35.48|35.25|35.39|35.16|145
1737654000000|2025-01-23 17:40:00|35.42|35.19|35.45|35.22|35.46|35.23|35.41|35.18|113
1737654300000|2025-01-23 17:45:00|35.46|35.23|35.59|35.36|35.6|35.37|35.45|35.22|106
1737654600000|2025-01-23 17:50:00|35.58|35.35|35.56|35.33|35.67|35.44|35.55|35.32|173
1737654900000|2025-01-23 17:55:00|35.55|35.32|35.58|35.35|35.59|35.36|35.52|35.29|111
1737655200000|2025-01-23 18:00:00|35.57|35.34|35.64|35.41|35.67|35.44|35.57|35.34|123
1737655500000|2025-01-23 18:05:00|35.65|35.42|35.49|35.26|35.65|35.42|35.44|35.21|128
1737655800000|2025-01-23 18:10:00|35.48|35.25|35.44|35.21|35.51|35.28|35.43|35.2|127
1737656100000|2025-01-23 18:15:00|35.43|35.2|35.43|35.2|35.48|35.25|35.39|35.16|148
1737656400000|2025-01-23 18:20:00|35.42|35.19|35.47|35.24|35.48|35.25|35.36|35.13|124
1737656700000|2025-01-23 18:25:00|35.48|35.25|35.46|35.23|35.51|35.28|35.4|35.17|140
1737657000000|2025-01-23 18:30:00|35.45|35.22|35.43|35.2|35.5|35.27|35.43|35.2|119
1737657300000|2025-01-23 18:35:00|35.42|35.19|35.37|35.14|35.46|35.23|35.37|35.14|66
1737657600000|2025-01-23 18:40:00|35.38|35.15|35.19|34.96|35.38|35.15|35.18|34.95|102
1737657900000|2025-01-23 18:45:00|35.18|34.95|35.26|35.03|35.29|35.06|35.18|34.95|143
1737658200000|2025-01-23 18:50:00|35.25|35.02|35.23|35|35.28|35.05|35.2|34.97|130
1737658500000|2025-01-23 18:55:00|35.18|34.95|35.11|34.88|35.19|34.96|35.1|34.87|131
1737658800000|2025-01-23 19:00:00|35.12|34.89|35|34.77|35.14|34.91|34.98|34.75|128
1737659100000|2025-01-23 19:05:00|34.98|34.75|34.97|34.74|34.99|34.76|34.83|34.6|223
1737659400000|2025-01-23 19:10:00|34.96|34.73|34.95|34.72|35|34.77|34.92|34.69|176
1737659700000|2025-01-23 19:15:00|34.94|34.71|34.74|34.51|34.97|34.74|34.74|34.51|188
1737660000000|2025-01-23 19:20:00|34.75|34.52|34.73|34.5|34.8|34.57|34.67|34.44|232
1737660300000|2025-01-23 19:25:00|34.74|34.51|34.87|34.64|34.9|34.67|34.73|34.5|193
1737660600000|2025-01-23 19:30:00|34.88|34.65|34.89|34.66|34.9|34.67|34.76|34.53|170
1737660900000|2025-01-23 19:35:00|34.9|34.67|34.96|34.73|34.97|34.74|34.87|34.64|104
1737661200000|2025-01-23 19:40:00|34.95|34.72|34.96|34.73|35.02|34.79|34.94|34.71|103
1737661500000|2025-01-23 19:45:00|34.97|34.74|34.74|34.51|34.97|34.74|34.73|34.5|164
1737661800000|2025-01-23 19:50:00|34.73|34.5|34.62|34.39|34.75|34.52|34.61|34.38|199
1737662100000|2025-01-23 19:55:00|34.61|34.38|34.76|34.53|34.78|34.55|34.61|34.38|184
1737662400000|2025-01-23 20:00:00|34.75|34.52|34.78|34.55|34.8|34.57|34.68|34.45|162
1737662700000|2025-01-23 20:05:00|34.79|34.56|34.82|34.59|34.83|34.6|34.75|34.52|166
1737663000000|2025-01-23 20:10:00|34.83|34.6|35.06|34.83|35.09|34.86|34.64|34.41|203
1737663300000|2025-01-23 20:15:00|35.07|34.84|35.05|34.82|35.21|34.98|34.89|34.66|273
1737663600000|2025-01-23 20:20:00|35.06|34.83|35.65|35.42|35.7|35.47|35.06|34.83|226
1737663900000|2025-01-23 20:25:00|35.66|35.43|35.68|35.45|35.98|35.75|35.66|35.43|276
1737664200000|2025-01-23 20:30:00|35.69|35.46|35.63|35.4|35.69|35.46|35.37|35.14|214
1737664500000|2025-01-23 20:35:00|35.64|35.41|35.55|35.32|35.64|35.41|35.46|35.23|298
1737664800000|2025-01-23 20:40:00|35.54|35.31|35.57|35.34|35.64|35.41|35.4|35.17|220
1737665100000|2025-01-23 20:45:00|35.58|35.35|35.5|35.27|35.64|35.41|35.46|35.23|231
1737665400000|2025-01-23 20:50:00|35.52|35.29|35.16|34.93|35.54|35.31|35.14|34.91|221
1737665700000|2025-01-23 20:55:00|35.15|34.92|35.15|34.92|35.23|35|34.91|34.68|229
1737666000000|2025-01-23 21:00:00|35.14|34.91|35.05|34.82|35.23|35|35.02|34.79|297
1737666300000|2025-01-23 21:05:00|35.06|34.83|34.81|34.58|35.09|34.86|34.76|34.53|260
1737666600000|2025-01-23 21:10:00|34.8|34.57|34.74|34.51|34.9|34.67|34.73|34.5|181
1737666900000|2025-01-23 21:15:00|34.73|34.5|34.5|34.27|34.74|34.51|34.35|34.12|175
1737667200000|2025-01-23 21:20:00|34.49|34.26|34.66|34.43|34.68|34.45|34.39|34.16|189
1737667500000|2025-01-23 21:25:00|34.64|34.41|34.57|34.34|34.75|34.52|34.57|34.34|136
1737667800000|2025-01-23 21:30:00|34.56|34.33|34.54|34.31|34.56|34.33|34.29|34.06|117
1737668100000|2025-01-23 21:35:00|34.53|34.3|34.55|34.32|34.55|34.32|34.48|34.25|166
1737668400000|2025-01-23 21:40:00|34.56|34.33|34.6|34.37|34.67|34.44|34.55|34.32|150
1737668700000|2025-01-23 21:45:00|34.59|34.36|34.52|34.29|34.66|34.43|34.51|34.28|182
1737669000000|2025-01-23 21:50:00|34.51|34.28|34.6|34.37|34.6|34.37|34.39|34.16|169
1737669300000|2025-01-23 21:55:00|34.59|34.36|34.64|34.41|34.71|34.48|34.57|34.34|155
1737669600000|2025-01-23 22:00:00|34.63|34.4|34.77|34.54|34.78|34.55|34.57|34.34|117
1737669900000|2025-01-23 22:05:00|34.78|34.55|34.83|34.6|34.85|34.62|34.72|34.49|178
1737670200000|2025-01-23 22:10:00|34.84|34.61|34.97|34.74|34.98|34.75|34.82|34.59|121
1737670500000|2025-01-23 22:15:00|34.98|34.75|35.05|34.82|35.05|34.82|34.83|34.6|173
1737670800000|2025-01-23 22:20:00|35.06|34.83|35.24|35.01|35.26|35.03|35.03|34.8|114
1737671100000|2025-01-23 22:25:00|35.25|35.02|35.29|35.06|35.31|35.08|35.2|34.97|140
1737671400000|2025-01-23 22:30:00|35.3|35.07|35.39|35.16|35.53|35.3|35.3|35.07|104
1737671700000|2025-01-23 22:35:00|35.38|35.15|35.39|35.16|35.44|35.21|35.34|35.11|99
1737672000000|2025-01-23 22:40:00|35.4|35.17|35.34|35.11|35.44|35.21|35.26|35.03|126
1737672300000|2025-01-23 22:45:00|35.35|35.12|35.37|35.14|35.41|35.18|35.26|35.03|120
1737672600000|2025-01-23 22:50:00|35.36|35.13|35.29|35.06|35.4|35.17|35.29|35.06|99
1737672900000|2025-01-23 22:55:00|35.28|35.05|35.38|35.15|35.41|35.18|35.23|35|119
1737673200000|2025-01-23 23:00:00|35.39|35.16|35.33|35.1|35.5|35.27|35.27|35.04|155
1737673500000|2025-01-23 23:05:00|35.37|35.14|35.31|35.08|35.39|35.16|35.29|35.06|181
1737673800000|2025-01-23 23:10:00|35.32|35.09|35.31|35.08|35.38|35.15|35.29|35.06|154
1737674100000|2025-01-23 23:15:00|35.32|35.09|35.44|35.21|35.44|35.21|35.31|35.08|133
1737674400000|2025-01-23 23:20:00|35.45|35.22|35.49|35.26|35.54|35.31|35.43|35.2|119
1737674700000|2025-01-23 23:25:00|35.53|35.3|35.42|35.19|35.53|35.3|35.4|35.17|103
1737675000000|2025-01-23 23:30:00|35.43|35.2|35.4|35.17|35.44|35.21|35.39|35.16|103
1737675300000|2025-01-23 23:35:00|35.42|35.19|35.38|35.15|35.49|35.26|35.37|35.14|147
1737675600000|2025-01-23 23:40:00|35.39|35.16|35.4|35.17|35.46|35.23|35.37|35.14|101
1737675900000|2025-01-23 23:45:00|35.41|35.18|35.33|35.1|35.42|35.19|35.32|35.09|91
1737676200000|2025-01-23 23:50:00|35.32|35.09|35.34|35.11|35.38|35.15|35.32|35.09|87
1737676500000|2025-01-23 23:55:00|35.33|35.1|35.31|35.08|35.35|35.12|35.29|35.06|93
1737676800000|2025-01-24 00:00:00|35.32|35.09|35.33|35.1|35.43|35.2|35.3|35.07|150
1737677100000|2025-01-24 00:05:00|35.32|35.09|35.38|35.15|35.41|35.18|35.32|35.09|159
1737677400000|2025-01-24 00:10:00|35.39|35.16|35.29|35.06|35.42|35.19|35.29|35.06|159
1737677700000|2025-01-24 00:15:00|35.28|35.05|35.15|34.92|35.3|35.07|35.15|34.92|158
1737678000000|2025-01-24 00:20:00|35.16|34.93|35.22|34.99|35.24|35.01|35.16|34.93|107
1737678300000|2025-01-24 00:25:00|35.23|35|35.2|34.97|35.23|35|35.15|34.92|96
1737678600000|2025-01-24 00:30:00|35.16|34.93|35.12|34.89|35.2|34.97|35.12|34.89|96
1737678900000|2025-01-24 00:35:00|35.13|34.9|35.09|34.86|35.13|34.9|35.03|34.8|59
1737679200000|2025-01-24 00:40:00|35.08|34.85|34.94|34.71|35.08|34.85|34.94|34.71|109
1737679500000|2025-01-24 00:45:00|34.93|34.7|34.92|34.69|35.03|34.8|34.9|34.67|157
1737679800000|2025-01-24 00:50:00|34.91|34.68|34.86|34.63|34.93|34.7|34.84|34.61|135
1737680100000|2025-01-24 00:55:00|34.85|34.62|34.87|34.64|34.91|34.68|34.83|34.6|113
1737680400000|2025-01-24 01:00:00|34.88|34.65|35.03|34.8|35.04|34.81|34.86|34.63|87
1737680700000|2025-01-24 01:05:00|35.02|34.79|35.03|34.8|35.04|34.81|34.92|34.69|80
1737681000000|2025-01-24 01:10:00|35.04|34.81|34.94|34.71|35.04|34.81|34.93|34.7|106
1737681300000|2025-01-24 01:15:00|34.89|34.66|34.97|34.74|34.97|34.74|34.82|34.59|130
1737681600000|2025-01-24 01:20:00|34.96|34.73|35|34.77|35.1|34.87|34.95|34.72|101
1737681900000|2025-01-24 01:25:00|34.99|34.76|35.08|34.85|35.08|34.85|34.96|34.73|80
1737682200000|2025-01-24 01:30:00|35.07|34.84|35.09|34.86|35.14|34.91|35.06|34.83|133
1737682500000|2025-01-24 01:35:00|35.1|34.87|34.99|34.76|35.14|34.91|34.98|34.75|156
1737682800000|2025-01-24 01:40:00|35|34.77|34.93|34.7|35|34.77|34.93|34.7|77
1737683100000|2025-01-24 01:45:00|34.94|34.71|34.79|34.56|34.95|34.72|34.79|34.56|143
1737683400000|2025-01-24 01:50:00|34.8|34.57|34.68|34.45|34.87|34.64|34.67|34.44|137
1737683700000|2025-01-24 01:55:00|34.67|34.44|34.8|34.57|34.8|34.57|34.64|34.41|177
1737684000000|2025-01-24 02:00:00|34.81|34.58|34.7|34.47|34.82|34.59|34.65|34.42|126
1737684300000|2025-01-24 02:05:00|34.69|34.46|34.74|34.51|34.81|34.58|34.67|34.44|163
1737684600000|2025-01-24 02:10:00|34.75|34.52|34.77|34.54|34.8|34.57|34.71|34.48|145
1737684900000|2025-01-24 02:15:00|34.78|34.55|34.83|34.6|34.88|34.65|34.78|34.55|113
1737685200000|2025-01-24 02:20:00|34.84|34.61|34.74|34.51|34.84|34.61|34.68|34.45|146
1737685500000|2025-01-24 02:25:00|34.75|34.52|34.75|34.52|34.77|34.54|34.7|34.47|126
1737685800000|2025-01-24 02:30:00|34.76|34.53|34.77|34.54|34.84|34.61|34.72|34.49|173
1737686100000|2025-01-24 02:35:00|34.78|34.55|34.74|34.51|34.82|34.59|34.71|34.48|142
1737686400000|2025-01-24 02:40:00|34.75|34.52|34.62|34.39|34.75|34.52|34.59|34.36|109
1737686700000|2025-01-24 02:45:00|34.61|34.38|34.41|34.18|34.62|34.39|34.4|34.17|214
1737687000000|2025-01-24 02:50:00|34.42|34.19|34.47|34.24|34.54|34.31|34.41|34.18|177
1737687300000|2025-01-24 02:55:00|34.45|34.22|34.48|34.25|34.5|34.27|34.44|34.21|104
1737687600000|2025-01-24 03:00:00|34.49|34.26|34.7|34.47|34.84|34.61|34.49|34.26|181
1737687900000|2025-01-24 03:05:00|34.69|34.46|34.66|34.43|34.73|34.5|34.58|34.35|153
1737688200000|2025-01-24 03:10:00|34.65|34.42|34.62|34.39|34.66|34.43|34.57|34.34|133
1737688500000|2025-01-24 03:15:00|34.61|34.38|34.52|34.29|34.63|34.4|34.52|34.29|113
1737688800000|2025-01-24 03:20:00|34.53|34.3|34.39|34.16|34.53|34.3|34.39|34.16|106
1737689100000|2025-01-24 03:25:00|34.4|34.17|34.71|34.48|34.85|34.62|34.38|34.15|169
1737689400000|2025-01-24 03:30:00|34.72|34.49|34.96|34.73|34.96|34.73|34.69|34.46|216
1737689700000|2025-01-24 03:35:00|34.95|34.72|35.03|34.8|35.06|34.83|34.85|34.62|215
1737690000000|2025-01-24 03:40:00|35.02|34.79|35|34.77|35.06|34.83|34.93|34.7|194
1737690300000|2025-01-24 03:45:00|35.01|34.78|34.9|34.67|35.03|34.8|34.85|34.62|169
1737690600000|2025-01-24 03:50:00|34.89|34.66|34.91|34.68|34.96|34.73|34.86|34.63|176
1737690900000|2025-01-24 03:55:00|34.9|34.67|34.89|34.66|34.92|34.69|34.84|34.61|109
1737691200000|2025-01-24 04:00:00|34.88|34.65|34.8|34.57|34.89|34.66|34.79|34.56|100
1737691500000|2025-01-24 04:05:00|34.79|34.56|34.88|34.65|34.88|34.65|34.76|34.53|127
1737691800000|2025-01-24 04:10:00|34.89|34.66|34.94|34.71|34.96|34.73|34.88|34.65|112
1737692100000|2025-01-24 04:15:00|34.95|34.72|34.95|34.72|35|34.77|34.93|34.7|90
1737692400000|2025-01-24 04:20:00|34.96|34.73|34.83|34.6|34.96|34.73|34.82|34.59|119
1737692700000|2025-01-24 04:25:00|34.84|34.61|34.93|34.7|34.95|34.72|34.83|34.6|120
1737693000000|2025-01-24 04:30:00|34.92|34.69|35.01|34.78|35.01|34.78|34.86|34.63|107
1737693300000|2025-01-24 04:35:00|35.02|34.79|35.17|34.94|35.22|34.99|35.02|34.79|98
1737693600000|2025-01-24 04:40:00|35.18|34.95|35.26|35.03|35.27|35.04|35.17|34.94|169
1737693900000|2025-01-24 04:45:00|35.27|35.04|35.37|35.14|35.48|35.25|35.26|35.03|193
1737694200000|2025-01-24 04:50:00|35.36|35.13|35.36|35.13|35.44|35.21|35.35|35.12|102
1737694500000|2025-01-24 04:55:00|35.37|35.14|35.44|35.21|35.48|35.25|35.36|35.13|104
1737694800000|2025-01-24 05:00:00|35.43|35.2|35.42|35.19|35.47|35.24|35.36|35.13|128
1737695100000|2025-01-24 05:05:00|35.41|35.18|35.56|35.33|35.6|35.37|35.39|35.16|92
1737695400000|2025-01-24 05:10:00|35.57|35.34|35.62|35.39|35.69|35.46|35.56|35.33|120
1737695700000|2025-01-24 05:15:00|35.63|35.4|35.63|35.4|35.74|35.51|35.61|35.38|180
1737696000000|2025-01-24 05:20:00|35.62|35.39|35.64|35.41|35.7|35.47|35.56|35.33|186
1737696300000|2025-01-24 05:25:00|35.63|35.4|35.72|35.49|35.73|35.5|35.63|35.4|148
1737696600000|2025-01-24 05:30:00|35.74|35.51|35.74|35.51|35.77|35.54|35.69|35.46|130
1737696900000|2025-01-24 05:35:00|35.75|35.52|35.7|35.47|35.78|35.55|35.69|35.46|154
1737697200000|2025-01-24 05:40:00|35.71|35.48|35.71|35.48|35.74|35.51|35.65|35.42|135
1737697500000|2025-01-24 05:45:00|35.72|35.49|35.63|35.4|35.72|35.49|35.57|35.34|153
1737697800000|2025-01-24 05:50:00|35.64|35.41|35.7|35.47|35.74|35.51|35.64|35.41|143
1737698100000|2025-01-24 05:55:00|35.71|35.48|35.84|35.61|35.86|35.63|35.7|35.47|94
1737698400000|2025-01-24 06:00:00|35.85|35.62|35.79|35.56|35.91|35.68|35.74|35.51|173
1737698700000|2025-01-24 06:05:00|35.78|35.55|35.88|35.65|35.94|35.71|35.75|35.52|112
1737699000000|2025-01-24 06:10:00|35.87|35.64|35.85|35.62|35.92|35.69|35.84|35.61|90
1737699300000|2025-01-24 06:15:00|35.86|35.63|35.73|35.5|35.9|35.67|35.68|35.45|149
1737699600000|2025-01-24 06:20:00|35.74|35.51|35.8|35.57|35.83|35.6|35.74|35.51|112
1737699900000|2025-01-24 06:25:00|35.81|35.58|35.8|35.57|35.87|35.64|35.78|35.55|99
1737700200000|2025-01-24 06:30:00|35.81|35.58|35.79|35.56|35.86|35.63|35.79|35.56|112
1737700500000|2025-01-24 06:35:00|35.78|35.55|35.7|35.47|35.78|35.55|35.69|35.46|87
1737700800000|2025-01-24 06:40:00|35.69|35.46|35.73|35.5|35.75|35.52|35.69|35.46|111
1737701100000|2025-01-24 06:45:00|35.74|35.51|35.86|35.63|35.87|35.64|35.74|35.51|128
1737701400000|2025-01-24 06:50:00|35.87|35.64|35.79|35.56|35.87|35.64|35.79|35.56|52
1737701700000|2025-01-24 06:55:00|35.77|35.54|35.79|35.56|35.81|35.58|35.73|35.5|64
1737702000000|2025-01-24 07:00:00|35.8|35.57|35.94|35.71|35.98|35.75|35.8|35.57|112
1737702300000|2025-01-24 07:05:00|35.95|35.72|35.9|35.67|35.99|35.76|35.9|35.67|120
1737702600000|2025-01-24 07:10:00|35.89|35.66|35.85|35.62|35.95|35.72|35.82|35.59|105
1737702900000|2025-01-24 07:15:00|35.86|35.63|35.88|35.65|35.9|35.67|35.82|35.59|107
1737703200000|2025-01-24 07:20:00|35.89|35.66|35.85|35.62|35.92|35.69|35.84|35.61|85
1737703500000|2025-01-24 07:25:00|35.84|35.61|35.79|35.56|35.84|35.61|35.79|35.56|105
1737703800000|2025-01-24 07:30:00|35.81|35.58|35.77|35.54|35.81|35.58|35.71|35.48|106
1737704100000|2025-01-24 07:35:00|35.76|35.53|35.78|35.55|35.83|35.6|35.75|35.52|97
1737704400000|2025-01-24 07:40:00|35.75|35.52|35.78|35.55|35.78|35.55|35.72|35.49|38
1737704700000|2025-01-24 07:45:00|35.79|35.56|35.84|35.61|35.88|35.65|35.78|35.55|62
1737705000000|2025-01-24 07:50:00|35.83|35.6|35.88|35.65|35.89|35.66|35.83|35.6|76
1737705300000|2025-01-24 07:55:00|35.89|35.66|35.86|35.63|35.9|35.67|35.86|35.63|57
1737705600000|2025-01-24 08:00:00|35.87|35.64|35.84|35.61|35.92|35.69|35.82|35.59|65
1737705900000|2025-01-24 08:05:00|35.85|35.62|35.93|35.7|35.93|35.7|35.83|35.6|68
1737706200000|2025-01-24 08:10:00|35.92|35.69|36|35.77|36|35.77|35.92|35.69|53
1737706500000|2025-01-24 08:15:00|35.99|35.76|36.02|35.79|36.06|35.83|35.97|35.74|47
1737706800000|2025-01-24 08:20:00|36.03|35.8|36.04|35.81|36.05|35.82|35.97|35.74|91
1737707100000|2025-01-24 08:25:00|36.05|35.82|36.27|36.04|36.27|36.04|36.05|35.82|114
1737707400000|2025-01-24 08:30:00|36.26|36.03|36.13|35.9|36.31|36.08|36.13|35.9|131
1737707700000|2025-01-24 08:35:00|36.14|35.91|36.09|35.86|36.19|35.96|36.08|35.85|73
1737708000000|2025-01-24 08:40:00|36.1|35.87|36.07|35.84|36.16|35.93|36.07|35.84|67
1737708300000|2025-01-24 08:45:00|36.06|35.83|36.04|35.81|36.12|35.89|36.03|35.8|89
1737708600000|2025-01-24 08:50:00|36.05|35.82|36.02|35.79|36.06|35.83|36|35.77|72
1737708900000|2025-01-24 08:55:00|36.03|35.8|36.11|35.88|36.11|35.88|36.03|35.8|64
1737709200000|2025-01-24 09:00:00|36.1|35.87|36.08|35.85|36.15|35.92|36.06|35.83|115
1737709500000|2025-01-24 09:05:00|36.1|35.87|36.14|35.91|36.15|35.92|36.08|35.85|107
1737709800000|2025-01-24 09:10:00|36.15|35.92|36.17|35.94|36.19|35.96|36.13|35.9|79
1737710100000|2025-01-24 09:15:00|36.16|35.93|36.1|35.87|36.19|35.96|36.09|35.86|89
1737710400000|2025-01-24 09:20:00|36.11|35.88|36.12|35.89|36.17|35.94|36.11|35.88|86
1737710700000|2025-01-24 09:25:00|36.13|35.9|36.05|35.82|36.13|35.9|36.04|35.81|59
1737711000000|2025-01-24 09:30:00|36.06|35.83|35.95|35.72|36.06|35.83|35.92|35.69|83
1737711300000|2025-01-24 09:35:00|35.96|35.73|36|35.77|36.03|35.8|35.94|35.71|88
1737711600000|2025-01-24 09:40:00|36.01|35.78|35.99|35.76|36.01|35.78|35.95|35.72|60
1737711900000|2025-01-24 09:45:00|36|35.77|35.94|35.71|36|35.77|35.89|35.66|81
1737712200000|2025-01-24 09:50:00|35.95|35.72|35.96|35.73|35.97|35.74|35.91|35.68|50
1737712500000|2025-01-24 09:55:00|35.95|35.72|35.98|35.75|36.01|35.78|35.94|35.71|50
1737712800000|2025-01-24 10:00:00|35.99|35.76|35.92|35.69|36.03|35.8|35.91|35.68|88
1737713100000|2025-01-24 10:05:00|35.93|35.7|35.99|35.76|35.99|35.76|35.89|35.66|86
1737713400000|2025-01-24 10:10:00|36|35.77|35.95|35.72|36.02|35.79|35.95|35.72|91
1737713700000|2025-01-24 10:15:00|35.94|35.71|35.93|35.7|36.01|35.78|35.93|35.7|93
1737714000000|2025-01-24 10:20:00|35.95|35.72|35.92|35.69|35.95|35.72|35.91|35.68|54
1737714300000|2025-01-24 10:25:00|35.91|35.68|36.01|35.78|36.02|35.79|35.91|35.68|72
1737714600000|2025-01-24 10:30:00|36.02|35.79|36.13|35.9|36.13|35.9|36.01|35.78|65
1737714900000|2025-01-24 10:35:00|36.12|35.89|36.25|36.02|36.25|36.02|36.11|35.88|45
1737715200000|2025-01-24 10:40:00|36.24|36.01|36.26|36.03|36.27|36.04|36.2|35.97|84
1737715500000|2025-01-24 10:45:00|36.27|36.04|36.26|36.03|36.27|36.04|36.2|35.97|86
1737715800000|2025-01-24 10:50:00|36.27|36.04|36.42|36.19|36.42|36.19|36.26|36.03|67
1737716100000|2025-01-24 10:55:00|36.45|36.22|36.5|36.27|36.56|36.33|36.45|36.22|83
1737716400000|2025-01-24 11:00:00|36.51|36.28|36.4|36.17|36.51|36.28|36.39|36.16|117
1737716700000|2025-01-24 11:05:00|36.39|36.16|36.36|36.13|36.43|36.2|36.35|36.12|53
1737717000000|2025-01-24 11:10:00|36.37|36.14|36.33|36.1|36.38|36.15|36.31|36.08|61
1737717300000|2025-01-24 11:15:00|36.34|36.11|36.39|36.16|36.45|36.22|36.33|36.1|123
1737717600000|2025-01-24 11:20:00|36.38|36.15|36.34|36.11|36.41|36.18|36.32|36.09|94
1737717900000|2025-01-24 11:25:00|36.33|36.1|36.34|36.11|36.36|36.13|36.32|36.09|58
1737718200000|2025-01-24 11:30:00|36.35|36.12|36.35|36.12|36.39|36.16|36.33|36.1|48
1737718500000|2025-01-24 11:35:00|36.36|36.13|36.35|36.12|36.43|36.2|36.35|36.12|51
1737718800000|2025-01-24 11:40:00|36.34|36.11|36.36|36.13|36.38|36.15|36.34|36.11|83
1737719100000|2025-01-24 11:45:00|36.37|36.14|36.34|36.11|36.37|36.14|36.29|36.06|102
1737719400000|2025-01-24 11:50:00|36.35|36.12|36.38|36.15|36.43|36.2|36.34|36.11|103
1737719700000|2025-01-24 11:55:00|36.39|36.16|36.39|36.16|36.42|36.19|36.36|36.13|105
1737720000000|2025-01-24 12:00:00|36.4|36.17|36.38|36.15|36.45|36.22|36.38|36.15|110
1737720300000|2025-01-24 12:05:00|36.39|36.16|36.3|36.07|36.39|36.16|36.29|36.06|69
1737720600000|2025-01-24 12:10:00|36.32|36.09|36.29|36.06|36.34|36.11|36.26|36.03|58
1737720900000|2025-01-24 12:15:00|36.3|36.07|36.33|36.1|36.33|36.1|36.26|36.03|70
1737721200000|2025-01-24 12:20:00|36.34|36.11|36.33|36.1|36.37|36.14|36.31|36.08|73
1737721500000|2025-01-24 12:25:00|36.32|36.09|36.22|35.99|36.34|36.11|36.21|35.98|74
1737721800000|2025-01-24 12:30:00|36.23|36|36.17|35.94|36.29|36.06|36.15|35.92|87
1737722100000|2025-01-24 12:35:00|36.18|35.95|36.16|35.93|36.2|35.97|36.16|35.93|65
1737722400000|2025-01-24 12:40:00|36.17|35.94|36.22|35.99|36.23|36|36.15|35.92|56
1737722700000|2025-01-24 12:45:00|36.23|36|36.29|36.06|36.3|36.07|36.23|36|28
1737723000000|2025-01-24 12:50:00|36.3|36.07|36.3|36.07|36.3|36.07|36.26|36.03|27
1737723300000|2025-01-24 12:55:00|36.31|36.08|36.35|36.12|36.35|36.12|36.31|36.08|47
1737723600000|2025-01-24 13:00:00|36.36|36.13|36.44|36.21|36.46|36.23|36.35|36.12|79
1737723900000|2025-01-24 13:05:00|36.43|36.2|36.29|36.06|36.46|36.23|36.29|36.06|134
1737724200000|2025-01-24 13:10:00|36.28|36.05|36.28|36.05|36.31|36.08|36.19|35.96|155
1737724500000|2025-01-24 13:15:00|36.27|36.04|36.22|35.99|36.32|36.09|36.22|35.99|61
1737724800000|2025-01-24 13:20:00|36.2|35.97|36.19|35.96|36.2|35.97|36.18|35.95|54
1737725100000|2025-01-24 13:25:00|36.18|35.95|36.26|36.03|36.28|36.05|36.18|35.95|83
1737725400000|2025-01-24 13:30:00|36.27|36.04|36.3|36.07|36.31|36.08|36.26|36.03|104
1737725700000|2025-01-24 13:35:00|36.29|36.06|36.31|36.08|36.34|36.11|36.28|36.05|58
1737726000000|2025-01-24 13:40:00|36.32|36.09|36.29|36.06|36.32|36.09|36.24|36.01|71
1737726300000|2025-01-24 13:45:00|36.28|36.05|36.27|36.04|36.32|36.09|36.24|36.01|87
1737726600000|2025-01-24 13:50:00|36.28|36.05|36.32|36.09|36.35|36.12|36.26|36.03|131
1737726900000|2025-01-24 13:55:00|36.31|36.08|36.34|36.11|36.36|36.13|36.3|36.07|99
1737727200000|2025-01-24 14:00:00|36.33|36.1|36.37|36.14|36.38|36.15|36.3|36.07|101
1737727500000|2025-01-24 14:05:00|36.33|36.1|36.22|35.99|36.33|36.1|36.19|35.96|83
1737727800000|2025-01-24 14:10:00|36.23|36|36.18|35.95|36.27|36.04|36.18|35.95|66
1737728100000|2025-01-24 14:15:00|36.19|35.96|36.22|35.99|36.23|36|36.16|35.93|87
1737728400000|2025-01-24 14:20:00|36.23|36|36.27|36.04|36.29|36.06|36.2|35.97|111
1737728700000|2025-01-24 14:25:00|36.28|36.05|36.31|36.08|36.34|36.11|36.27|36.04|53
1737729000000|2025-01-24 14:30:00|36.3|36.07|36.06|35.83|36.32|36.09|36.01|35.78|240
1737729300000|2025-01-24 14:35:00|36.07|35.84|36.24|36.01|36.27|36.04|36.04|35.81|193
1737729600000|2025-01-24 14:40:00|36.25|36.02|36.41|36.18|36.41|36.18|36.2|35.97|175
1737729900000|2025-01-24 14:45:00|36.43|36.2|36.27|36.04|36.44|36.21|36.26|36.03|253
1737730200000|2025-01-24 14:50:00|36.28|36.05|36.24|36.01|36.33|36.1|36.2|35.97|133
1737730500000|2025-01-24 14:55:00|36.25|36.02|36.26|36.03|36.33|36.1|36.25|36.02|114
1737730800000|2025-01-24 15:00:00|36.27|36.04|36.22|35.99|36.36|36.13|36.2|35.97|151
1737731100000|2025-01-24 15:05:00|36.23|36|36.34|36.11|36.35|36.12|36.22|35.99|177
1737731400000|2025-01-24 15:10:00|36.33|36.1|36.26|36.03|36.35|36.12|36.23|36|127
1737731700000|2025-01-24 15:15:00|36.25|36.02|36.3|36.07|36.3|36.07|36.1|35.87|195
1737732000000|2025-01-24 15:20:00|36.31|36.08|36.27|36.04|36.35|36.12|36.23|36|178
1737732300000|2025-01-24 15:25:00|36.28|36.05|36.16|35.93|36.3|36.07|36.13|35.9|145
1737732600000|2025-01-24 15:30:00|36.15|35.92|36.14|35.91|36.16|35.93|36.05|35.82|169
1737732900000|2025-01-24 15:35:00|36.13|35.9|36.16|35.93|36.21|35.98|36.09|35.86|178
1737733200000|2025-01-24 15:40:00|36.15|35.92|35.94|35.71|36.18|35.95|35.89|35.66|200
1737733500000|2025-01-24 15:45:00|35.93|35.7|36.09|35.86|36.11|35.88|35.93|35.7|198
1737733800000|2025-01-24 15:50:00|36.08|35.85|36.07|35.84|36.09|35.86|36.01|35.78|129
1737734100000|2025-01-24 15:55:00|36.06|35.83|36.11|35.88|36.11|35.88|35.98|35.75|118
1737734400000|2025-01-24 16:00:00|36.12|35.89|36.03|35.8|36.21|35.98|36.03|35.8|135
1737734700000|2025-01-24 16:05:00|36.02|35.79|36.09|35.86|36.1|35.87|36.01|35.78|162
1737735000000|2025-01-24 16:10:00|36.1|35.87|36.11|35.88|36.18|35.95|36.05|35.82|138
1737735300000|2025-01-24 16:15:00|36.12|35.89|36.08|35.85|36.16|35.93|36.01|35.78|130
1737735600000|2025-01-24 16:20:00|36.07|35.84|36.03|35.8|36.12|35.89|36.02|35.79|138
1737735900000|2025-01-24 16:25:00|36.02|35.79|36.11|35.88|36.12|35.89|36.01|35.78|108
1737736200000|2025-01-24 16:30:00|36.12|35.89|36.04|35.81|36.13|35.9|36.02|35.79|96
1737736500000|2025-01-24 16:35:00|36.03|35.8|36.16|35.93|36.16|35.93|36.01|35.78|122
1737736800000|2025-01-24 16:40:00|36.15|35.92|36.15|35.92|36.2|35.97|36.14|35.91|38
1737737100000|2025-01-24 16:45:00|36.14|35.91|36.09|35.86|36.19|35.96|36.07|35.84|106
1737737400000|2025-01-24 16:50:00|36.1|35.87|36.14|35.91|36.16|35.93|36.08|35.85|89
1737737700000|2025-01-24 16:55:00|36.13|35.9|35.96|35.73|36.14|35.91|35.95|35.72|111
1737738000000|2025-01-24 17:00:00|35.97|35.74|35.93|35.7|36.03|35.8|35.92|35.69|175
1737738300000|2025-01-24 17:05:00|35.92|35.69|35.89|35.66|35.93|35.7|35.81|35.58|188
1737738600000|2025-01-24 17:10:00|35.9|35.67|35.94|35.71|36|35.77|35.89|35.66|145
1737738900000|2025-01-24 17:15:00|35.95|35.72|35.99|35.76|36.04|35.81|35.93|35.7|121
1737739200000|2025-01-24 17:20:00|36.01|35.78|36.08|35.85|36.09|35.86|36|35.77|91
1737739500000|2025-01-24 17:25:00|36.09|35.86|36.07|35.84|36.11|35.88|36.04|35.81|79
1737739800000|2025-01-24 17:30:00|36.08|35.85|36.04|35.81|36.09|35.86|36|35.77|110
1737740100000|2025-01-24 17:35:00|36.05|35.82|36.1|35.87|36.14|35.91|36.04|35.81|83
1737740400000|2025-01-24 17:40:00|36.12|35.89|36.14|35.91|36.16|35.93|36.09|35.86|67
1737740700000|2025-01-24 17:45:00|36.15|35.92|36.19|35.96|36.23|36|36.15|35.92|100
1737741000000|2025-01-24 17:50:00|36.18|35.95|36.2|35.97|36.24|36.01|36.17|35.94|89
1737741300000|2025-01-24 17:55:00|36.21|35.98|36.15|35.92|36.23|36|36.1|35.87|101
1737741600000|2025-01-24 18:00:00|36.16|35.93|36.16|35.93|36.2|35.97|36.12|35.89|115
1737741900000|2025-01-24 18:05:00|36.17|35.94|36.15|35.92|36.22|35.99|36.12|35.89|131
1737742200000|2025-01-24 18:10:00|36.14|35.91|36.08|35.85|36.15|35.92|36.04|35.81|120
1737742500000|2025-01-24 18:15:00|36.09|35.86|36.07|35.84|36.14|35.91|36.04|35.81|133
1737742800000|2025-01-24 18:20:00|36.08|35.85|36.1|35.87|36.11|35.88|36.05|35.82|103
1737743100000|2025-01-24 18:25:00|36.11|35.88|36.08|35.85|36.16|35.93|36.07|35.84|86
1737743400000|2025-01-24 18:30:00|36.07|35.84|36.04|35.81|36.11|35.88|36.04|35.81|98
1737743700000|2025-01-24 18:35:00|36.05|35.82|36.05|35.82|36.07|35.84|36.04|35.81|72
1737744000000|2025-01-24 18:40:00|36.06|35.83|36.01|35.78|36.06|35.83|35.94|35.71|109
1737744300000|2025-01-24 18:45:00|36.02|35.79|35.95|35.72|36.05|35.82|35.92|35.69|138
1737744600000|2025-01-24 18:50:00|35.93|35.7|35.95|35.72|36.01|35.78|35.92|35.69|136
1737744900000|2025-01-24 18:55:00|35.96|35.73|35.98|35.75|36|35.77|35.92|35.69|163
1737745200000|2025-01-24 19:00:00|35.99|35.76|35.94|35.71|36.07|35.84|35.92|35.69|116
1737745500000|2025-01-24 19:05:00|35.95|35.72|35.9|35.67|35.95|35.72|35.84|35.61|103
1737745800000|2025-01-24 19:10:00|35.91|35.68|35.93|35.7|35.94|35.71|35.85|35.62|126
1737746100000|2025-01-24 19:15:00|35.94|35.71|35.99|35.76|36.01|35.78|35.93|35.7|87
1737746400000|2025-01-24 19:20:00|35.98|35.75|36.07|35.84|36.07|35.84|35.98|35.75|57
1737746700000|2025-01-24 19:25:00|36.1|35.87|36.06|35.83|36.11|35.88|36.06|35.83|81
1737747000000|2025-01-24 19:30:00|36.07|35.84|36.02|35.79|36.09|35.86|36.02|35.79|100
1737747300000|2025-01-24 19:35:00|36.01|35.78|36|35.77|36.02|35.79|35.97|35.74|121
1737747600000|2025-01-24 19:40:00|36.02|35.79|35.92|35.69|36.03|35.8|35.92|35.69|114
1737747900000|2025-01-24 19:45:00|35.91|35.68|35.86|35.63|35.93|35.7|35.84|35.61|140
1737748200000|2025-01-24 19:50:00|35.85|35.62|35.83|35.6|35.87|35.64|35.82|35.59|67
1737748500000|2025-01-24 19:55:00|35.84|35.61|35.85|35.62|35.89|35.66|35.83|35.6|80
1737748800000|2025-01-24 20:00:00|35.84|35.61|35.93|35.7|35.94|35.71|35.84|35.61|96
1737749100000|2025-01-24 20:05:00|35.92|35.69|35.89|35.66|35.94|35.71|35.86|35.63|86
1737749400000|2025-01-24 20:10:00|35.88|35.65|35.84|35.61|35.92|35.69|35.83|35.6|80
1737749700000|2025-01-24 20:15:00|35.83|35.6|35.74|35.51|35.83|35.6|35.73|35.5|102
1737750000000|2025-01-24 20:20:00|35.75|35.52|35.59|35.36|35.78|35.55|35.57|35.34|128
1737750300000|2025-01-24 20:25:00|35.6|35.37|35.54|35.31|35.61|35.38|35.53|35.3|135
1737750600000|2025-01-24 20:30:00|35.55|35.32|35.45|35.22|35.59|35.36|35.45|35.22|139
1737750900000|2025-01-24 20:35:00|35.46|35.23|35.44|35.21|35.5|35.27|35.43|35.2|155
1737751200000|2025-01-24 20:40:00|35.43|35.2|35.45|35.22|35.49|35.26|35.38|35.15|124
1737751500000|2025-01-24 20:45:00|35.46|35.23|35.32|35.09|35.46|35.23|35.31|35.08|119
1737751800000|2025-01-24 20:50:00|35.33|35.1|35.4|35.17|35.45|35.22|35.32|35.09|149
1737752100000|2025-01-24 20:55:00|35.39|35.16|35.35|35.12|35.45|35.22|35.34|35.11|176
1737752400000|2025-01-24 21:00:00|35.36|35.13|35.45|35.22|35.51|35.28|35.35|35.12|188
1737752700000|2025-01-24 21:05:00|35.44|35.21|35.41|35.18|35.51|35.28|35.39|35.16|169
1737753000000|2025-01-24 21:10:00|35.42|35.19|35.39|35.16|35.43|35.2|35.33|35.1|102
1737753300000|2025-01-24 21:15:00|35.37|35.14|35.45|35.22|35.47|35.24|35.34|35.11|78
1737753600000|2025-01-24 21:20:00|35.46|35.23|35.51|35.28|35.57|35.34|35.44|35.21|91
1737753900000|2025-01-24 21:25:00|35.52|35.29|35.51|35.28|35.56|35.33|35.48|35.25|113
1737754200000|2025-01-24 21:30:00|35.5|35.27|35.53|35.3|35.54|35.31|35.44|35.21|119
1737754500000|2025-01-24 21:35:00|35.54|35.31|35.5|35.27|35.59|35.36|35.47|35.24|141
1737754800000|2025-01-24 21:40:00|35.46|35.23|35.47|35.24|35.48|35.25|35.42|35.19|86
1737755100000|2025-01-24 21:45:00|35.46|35.23|35.49|35.26|35.5|35.27|35.41|35.18|85
1737755400000|2025-01-24 21:50:00|35.48|35.25|35.41|35.18|35.5|35.27|35.41|35.18|80
1737755700000|2025-01-24 21:55:00|35.42|35.19|35.39|35.16|35.42|35.19|35.37|35.14|58
1737792000000|2025-01-25 08:00:00|34.96|34.73|34.95|34.72|35.01|34.78|34.93|34.7|102
1737792300000|2025-01-25 08:05:00|34.97|34.74|35.03|34.8|35.04|34.81|34.95|34.72|105
1737792600000|2025-01-25 08:10:00|35.02|34.79|35.08|34.85|35.08|34.85|35.02|34.79|92
1737792900000|2025-01-25 08:15:00|35.07|34.84|35.08|34.85|35.1|34.87|35.05|34.82|93
1737793200000|2025-01-25 08:20:00|35.09|34.86|34.99|34.76|35.09|34.86|34.98|34.75|109
1737793500000|2025-01-25 08:25:00|34.98|34.75|35.02|34.79|35.03|34.8|34.96|34.73|124
1737793800000|2025-01-25 08:30:00|35.03|34.8|34.95|34.72|35.03|34.8|34.95|34.72|105
1737794100000|2025-01-25 08:35:00|34.96|34.73|34.95|34.72|34.96|34.73|34.9|34.67|58
1737794400000|2025-01-25 08:40:00|34.94|34.71|34.94|34.71|34.98|34.75|34.92|34.69|67
1737794700000|2025-01-25 08:45:00|34.93|34.7|34.96|34.73|34.99|34.76|34.93|34.7|94
1737795000000|2025-01-25 08:50:00|34.97|34.74|34.92|34.69|34.97|34.74|34.88|34.65|90
1737795300000|2025-01-25 08:55:00|34.91|34.68|34.95|34.72|34.95|34.72|34.9|34.67|94
1737795600000|2025-01-25 09:00:00|34.94|34.71|34.95|34.72|34.99|34.76|34.93|34.7|119
1737795900000|2025-01-25 09:05:00|34.96|34.73|34.96|34.73|35|34.77|34.95|34.72|83
1737796200000|2025-01-25 09:10:00|34.97|34.74|34.95|34.72|34.98|34.75|34.91|34.68|103
1737796500000|2025-01-25 09:15:00|34.96|34.73|34.93|34.7|34.98|34.75|34.92|34.69|106
1737796800000|2025-01-25 09:20:00|34.92|34.69|34.92|34.69|34.97|34.74|34.91|34.68|83
1737797100000|2025-01-25 09:25:00|34.91|34.68|34.83|34.6|34.92|34.69|34.83|34.6|83
1737797400000|2025-01-25 09:30:00|34.82|34.59|34.88|34.65|34.9|34.67|34.82|34.59|95
1737797700000|2025-01-25 09:35:00|34.87|34.64|34.84|34.61|34.89|34.66|34.83|34.6|73
1737798000000|2025-01-25 09:40:00|34.83|34.6|34.88|34.65|34.88|34.65|34.8|34.57|92
1737798300000|2025-01-25 09:45:00|34.87|34.64|34.78|34.55|34.88|34.65|34.78|34.55|96
1737798600000|2025-01-25 09:50:00|34.77|34.54|34.81|34.58|34.82|34.59|34.74|34.51|105
1737798900000|2025-01-25 09:55:00|34.82|34.59|34.79|34.56|34.83|34.6|34.79|34.56|38
1737799200000|2025-01-25 10:00:00|34.78|34.55|34.72|34.49|34.8|34.57|34.72|34.49|79
1737799500000|2025-01-25 10:05:00|34.73|34.5|34.73|34.5|34.75|34.52|34.68|34.45|89
1737799800000|2025-01-25 10:10:00|34.72|34.49|34.78|34.55|34.84|34.61|34.71|34.48|151
1737800100000|2025-01-25 10:15:00|34.77|34.54|34.79|34.56|34.83|34.6|34.74|34.51|115
1737800400000|2025-01-25 10:20:00|34.8|34.57|34.77|34.54|34.81|34.58|34.77|34.54|87
1737800700000|2025-01-25 10:25:00|34.76|34.53|34.68|34.45|34.76|34.53|34.67|34.44|78
1737801000000|2025-01-25 10:30:00|34.69|34.46|34.77|34.54|34.78|34.55|34.68|34.45|82
1737801300000|2025-01-25 10:35:00|34.78|34.55|34.86|34.63|34.89|34.66|34.77|34.54|116
1737801600000|2025-01-25 10:40:00|34.85|34.62|34.86|34.63|34.89|34.66|34.85|34.62|70
1737801900000|2025-01-25 10:45:00|34.87|34.64|34.94|34.71|34.96|34.73|34.83|34.6|77
1737802200000|2025-01-25 10:50:00|34.93|34.7|34.93|34.7|34.96|34.73|34.9|34.67|101
1737802500000|2025-01-25 10:55:00|34.94|34.71|34.96|34.73|34.97|34.74|34.93|34.7|59
1737802800000|2025-01-25 11:00:00|34.95|34.72|35.03|34.8|35.03|34.8|34.93|34.7|62
1737803100000|2025-01-25 11:05:00|35.04|34.81|35.06|34.83|35.1|34.87|35.03|34.8|109
1737803400000|2025-01-25 11:10:00|35.05|34.82|35.03|34.8|35.07|34.84|35|34.77|105
1737803700000|2025-01-25 11:15:00|35.02|34.79|35.04|34.81|35.04|34.81|34.98|34.75|74
1737804000000|2025-01-25 11:20:00|35.05|34.82|34.97|34.74|35.06|34.83|34.96|34.73|53
1737804300000|2025-01-25 11:25:00|34.98|34.75|34.99|34.76|35.03|34.8|34.98|34.75|56
1737804600000|2025-01-25 11:30:00|35|34.77|35.06|34.83|35.06|34.83|34.97|34.74|65
1737804900000|2025-01-25 11:35:00|35.05|34.82|35.09|34.86|35.1|34.87|35.04|34.81|48
1737805200000|2025-01-25 11:40:00|35.1|34.87|35.1|34.87|35.1|34.87|35.08|34.85|29
1737805500000|2025-01-25 11:45:00|35.11|34.88|35.18|34.95|35.19|34.96|35.11|34.88|55
1737805800000|2025-01-25 11:50:00|35.17|34.94|35.2|34.97|35.21|34.98|35.14|34.91|79
1737806100000|2025-01-25 11:55:00|35.21|34.98|35.16|34.93|35.21|34.98|35.15|34.92|60
1737806400000|2025-01-25 12:00:00|35.15|34.92|35.05|34.82|35.16|34.93|35.05|34.82|86
1737806700000|2025-01-25 12:05:00|35.04|34.81|35.04|34.81|35.09|34.86|35.03|34.8|81
1737807000000|2025-01-25 12:10:00|35.05|34.82|35.11|34.88|35.12|34.89|35.04|34.81|85
1737807300000|2025-01-25 12:15:00|35.12|34.89|35.14|34.91|35.18|34.95|35.12|34.89|61
1737807600000|2025-01-25 12:20:00|35.13|34.9|35.09|34.86|35.14|34.91|35.07|34.84|47
1737807900000|2025-01-25 12:25:00|35.1|34.87|35.05|34.82|35.1|34.87|35.04|34.81|41
1737808200000|2025-01-25 12:30:00|35.06|34.83|35.05|34.82|35.12|34.89|35.04|34.81|88
1737808500000|2025-01-25 12:35:00|35.06|34.83|35.03|34.8|35.1|34.87|35.03|34.8|92
1737808800000|2025-01-25 12:40:00|35.04|34.81|35.09|34.86|35.12|34.89|35.02|34.79|100
1737809100000|2025-01-25 12:45:00|35.1|34.87|35.1|34.87|35.11|34.88|35.04|34.81|88
1737809400000|2025-01-25 12:50:00|35.11|34.88|35.15|34.92|35.15|34.92|35.1|34.87|83
1737809700000|2025-01-25 12:55:00|35.16|34.93|35.16|34.93|35.17|34.94|35.11|34.88|60
1737810000000|2025-01-25 13:00:00|35.15|34.92|35.18|34.95|35.19|34.96|35.14|34.91|70
1737810300000|2025-01-25 13:05:00|35.17|34.94|35.18|34.95|35.18|34.95|35.11|34.88|104
1737810600000|2025-01-25 13:10:00|35.19|34.96|35.17|34.94|35.19|34.96|35.16|34.93|57
1737810900000|2025-01-25 13:15:00|35.18|34.95|35.15|34.92|35.18|34.95|35.12|34.89|62
1737811200000|2025-01-25 13:20:00|35.16|34.93|35.22|34.99|35.23|35|35.15|34.92|48
1737811500000|2025-01-25 13:25:00|35.21|34.98|35.17|34.94|35.22|34.99|35.17|34.94|57
1737811800000|2025-01-25 13:30:00|35.16|34.93|35.19|34.96|35.2|34.97|35.13|34.9|88
1737812100000|2025-01-25 13:35:00|35.2|34.97|35.19|34.96|35.2|34.97|35.15|34.92|80
1737812400000|2025-01-25 13:40:00|35.18|34.95|35.17|34.94|35.22|34.99|35.16|34.93|38
1737812700000|2025-01-25 13:45:00|35.18|34.95|35.14|34.91|35.21|34.98|35.13|34.9|87
1737813000000|2025-01-25 13:50:00|35.15|34.92|35.12|34.89|35.16|34.93|35.08|34.85|74
1737813300000|2025-01-25 13:55:00|35.13|34.9|35.15|34.92|35.17|34.94|35.11|34.88|71
1737813600000|2025-01-25 14:00:00|35.14|34.91|35.1|34.87|35.17|34.94|35.08|34.85|79
1737813900000|2025-01-25 14:05:00|35.12|34.89|35.1|34.87|35.13|34.9|35.05|34.82|107
1737814200000|2025-01-25 14:10:00|35.09|34.86|35.01|34.78|35.1|34.87|34.98|34.75|90
1737814500000|2025-01-25 14:15:00|35|34.77|35.05|34.82|35.06|34.83|34.98|34.75|124
1737814800000|2025-01-25 14:20:00|35.06|34.83|35.08|34.85|35.1|34.87|35.04|34.81|78
1737815100000|2025-01-25 14:25:00|35.07|34.84|35.09|34.86|35.1|34.87|35.05|34.82|69
1737815400000|2025-01-25 14:30:00|35.1|34.87|35.09|34.86|35.12|34.89|35.07|34.84|89
1737815700000|2025-01-25 14:35:00|35.1|34.87|34.99|34.76|35.11|34.88|34.99|34.76|59
1737816000000|2025-01-25 14:40:00|34.98|34.75|35.06|34.83|35.07|34.84|34.98|34.75|69
1737816300000|2025-01-25 14:45:00|35.05|34.82|35.02|34.79|35.08|34.85|35.02|34.79|68
1737816600000|2025-01-25 14:50:00|35.03|34.8|35.07|34.84|35.07|34.84|35.01|34.78|71
1737816900000|2025-01-25 14:55:00|35.08|34.85|35.17|34.94|35.18|34.95|35.06|34.83|49
1737817200000|2025-01-25 15:00:00|35.64|35.41|35.49|35.26|36.25|36.02|35.44|35.21|294
1737817500000|2025-01-25 15:05:00|35.47|35.24|35.54|35.31|35.74|35.51|35.46|35.23|182
1737817800000|2025-01-25 15:10:00|35.55|35.32|35.58|35.35|35.61|35.38|35.41|35.18|164
1737818100000|2025-01-25 15:15:00|35.57|35.34|35.66|35.43|35.72|35.49|35.5|35.27|196
1737818400000|2025-01-25 15:20:00|35.65|35.42|35.74|35.51|35.77|35.54|35.63|35.4|149
1737818700000|2025-01-25 15:25:00|35.73|35.5|35.58|35.35|35.73|35.5|35.57|35.34|136
1737819000000|2025-01-25 15:30:00|35.59|35.36|35.83|35.6|35.84|35.61|35.58|35.35|137
1737819300000|2025-01-25 15:35:00|35.84|35.61|35.84|35.61|35.86|35.63|35.76|35.53|154
1737819600000|2025-01-25 15:40:00|35.85|35.62|35.69|35.46|35.85|35.62|35.66|35.43|143
1737819900000|2025-01-25 15:45:00|35.66|35.43|35.67|35.44|35.7|35.47|35.59|35.36|112
1737820200000|2025-01-25 15:50:00|35.7|35.47|35.77|35.54|35.79|35.56|35.68|35.45|117
1737820500000|2025-01-25 15:55:00|35.76|35.53|35.75|35.52|35.79|35.56|35.72|35.49|62
1737820800000|2025-01-25 16:00:00|35.74|35.51|35.98|35.75|35.98|35.75|35.74|35.51|134
1737821100000|2025-01-25 16:05:00|35.97|35.74|35.83|35.6|35.98|35.75|35.81|35.58|134
1737821400000|2025-01-25 16:10:00|35.82|35.59|35.86|35.63|35.87|35.64|35.8|35.57|108
1737821700000|2025-01-25 16:15:00|35.85|35.62|35.83|35.6|35.89|35.66|35.78|35.55|133
1737822000000|2025-01-25 16:20:00|35.82|35.59|35.72|35.49|35.85|35.62|35.69|35.46|122
1737822300000|2025-01-25 16:25:00|35.71|35.48|35.72|35.49|35.73|35.5|35.66|35.43|97
1737822600000|2025-01-25 16:30:00|35.73|35.5|35.67|35.44|35.75|35.52|35.65|35.42|112
1737822900000|2025-01-25 16:35:00|35.68|35.45|35.7|35.47|35.72|35.49|35.65|35.42|99
1737823200000|2025-01-25 16:40:00|35.69|35.46|35.61|35.38|35.69|35.46|35.57|35.34|139
1737823500000|2025-01-25 16:45:00|35.6|35.37|35.58|35.35|35.66|35.43|35.49|35.26|132
1737823800000|2025-01-25 16:50:00|35.59|35.36|35.56|35.33|35.62|35.39|35.53|35.3|114
1737824100000|2025-01-25 16:55:00|35.55|35.32|35.67|35.44|35.68|35.45|35.54|35.31|117
1737824400000|2025-01-25 17:00:00|35.68|35.45|35.66|35.43|35.7|35.47|35.62|35.39|116
1737824700000|2025-01-25 17:05:00|35.67|35.44|35.65|35.42|35.68|35.45|35.6|35.37|101
1737825000000|2025-01-25 17:10:00|35.66|35.43|35.58|35.35|35.66|35.43|35.54|35.31|121
1737825300000|2025-01-25 17:15:00|35.57|35.34|35.45|35.22|35.59|35.36|35.44|35.21|132
1737825600000|2025-01-25 17:20:00|35.46|35.23|35.53|35.3|35.57|35.34|35.46|35.23|124
1737825900000|2025-01-25 17:25:00|35.54|35.31|35.49|35.26|35.54|35.31|35.49|35.26|86
1737826200000|2025-01-25 17:30:00|35.51|35.28|35.48|35.25|35.51|35.28|35.41|35.18|117
1737826500000|2025-01-25 17:35:00|35.49|35.26|35.38|35.15|35.49|35.26|35.34|35.11|148
1737826800000|2025-01-25 17:40:00|35.39|35.16|35.37|35.14|35.42|35.19|35.35|35.12|123
1737827100000|2025-01-25 17:45:00|35.38|35.15|35.52|35.29|35.53|35.3|35.37|35.14|92
1737827400000|2025-01-25 17:50:00|35.51|35.28|35.54|35.31|35.54|35.31|35.5|35.27|70
1737827700000|2025-01-25 17:55:00|35.57|35.34|35.61|35.38|35.62|35.39|35.54|35.31|69
1737828000000|2025-01-25 18:00:00|35.62|35.39|35.7|35.47|35.72|35.49|35.61|35.38|55
1737828300000|2025-01-25 18:05:00|35.69|35.46|35.69|35.46|35.74|35.51|35.64|35.41|134
1737828600000|2025-01-25 18:10:00|35.7|35.47|35.61|35.38|35.72|35.49|35.61|35.38|76
1737828900000|2025-01-25 18:15:00|35.62|35.39|35.65|35.42|35.66|35.43|35.56|35.33|68
1737829200000|2025-01-25 18:20:00|35.66|35.43|35.7|35.47|35.72|35.49|35.64|35.41|78
1737829500000|2025-01-25 18:25:00|35.71|35.48|35.71|35.48|35.74|35.51|35.69|35.46|66
1737829800000|2025-01-25 18:30:00|35.72|35.49|35.75|35.52|35.79|35.56|35.71|35.48|77
1737830100000|2025-01-25 18:35:00|35.71|35.48|35.72|35.49|35.76|35.53|35.67|35.44|59
1737830400000|2025-01-25 18:40:00|35.73|35.5|35.67|35.44|35.73|35.5|35.64|35.41|53
1737830700000|2025-01-25 18:45:00|35.66|35.43|35.62|35.39|35.7|35.47|35.6|35.37|74
1737831000000|2025-01-25 18:50:00|35.61|35.38|35.69|35.46|35.69|35.46|35.59|35.36|43
1737831300000|2025-01-25 18:55:00|35.68|35.45|35.69|35.46|35.69|35.46|35.65|35.42|52
1737831600000|2025-01-25 19:00:00|35.7|35.47|35.67|35.44|35.74|35.51|35.67|35.44|54
1737831900000|2025-01-25 19:05:00|35.68|35.45|35.71|35.48|35.74|35.51|35.65|35.42|53
1737832200000|2025-01-25 19:10:00|35.72|35.49|35.7|35.47|35.73|35.5|35.67|35.44|83
1737832500000|2025-01-25 19:15:00|35.71|35.48|35.79|35.56|35.79|35.56|35.7|35.47|77
1737832800000|2025-01-25 19:20:00|35.8|35.57|35.85|35.62|35.86|35.63|35.8|35.57|34
1737833100000|2025-01-25 19:25:00|35.86|35.63|35.81|35.58|35.88|35.65|35.77|35.54|52
1737833400000|2025-01-25 19:30:00|35.82|35.59|35.77|35.54|35.84|35.61|35.75|35.52|77
1737833700000|2025-01-25 19:35:00|35.76|35.53|35.72|35.49|35.79|35.56|35.72|35.49|101
1737834000000|2025-01-25 19:40:00|35.71|35.48|35.72|35.49|35.75|35.52|35.71|35.48|54
1737834300000|2025-01-25 19:45:00|35.71|35.48|35.66|35.43|35.72|35.49|35.65|35.42|63
1737834600000|2025-01-25 19:50:00|35.65|35.42|35.7|35.47|35.7|35.47|35.64|35.41|54
1737834900000|2025-01-25 19:55:00|35.69|35.46|35.75|35.52|35.75|35.52|35.69|35.46|40
1737835200000|2025-01-25 20:00:00|35.78|35.55|35.76|35.53|35.81|35.58|35.75|35.52|89
1737835500000|2025-01-25 20:05:00|35.75|35.52|35.83|35.6|35.83|35.6|35.74|35.51|89
1737835800000|2025-01-25 20:10:00|35.84|35.61|35.77|35.54|35.84|35.61|35.74|35.51|71
1737836100000|2025-01-25 20:15:00|35.78|35.55|35.87|35.64|35.87|35.64|35.75|35.52|45
1737836400000|2025-01-25 20:20:00|35.86|35.63|35.84|35.61|35.94|35.71|35.83|35.6|100
1737836700000|2025-01-25 20:25:00|35.83|35.6|35.88|35.65|35.9|35.67|35.83|35.6|87
1737837000000|2025-01-25 20:30:00|35.89|35.66|35.92|35.69|35.99|35.76|35.88|35.65|109
1737837300000|2025-01-25 20:35:00|35.91|35.68|35.88|35.65|35.92|35.69|35.86|35.63|76
1737837600000|2025-01-25 20:40:00|35.89|35.66|35.88|35.65|35.91|35.68|35.84|35.61|82
1737837900000|2025-01-25 20:45:00|35.87|35.64|35.91|35.68|35.93|35.7|35.87|35.64|56
1737838200000|2025-01-25 20:50:00|35.9|35.67|35.91|35.68|35.96|35.73|35.89|35.66|49
1737838500000|2025-01-25 20:55:00|35.9|35.67|35.84|35.61|35.9|35.67|35.82|35.59|49
1737838800000|2025-01-25 21:00:00|35.85|35.62|35.82|35.59|35.88|35.65|35.79|35.56|64
1737839100000|2025-01-25 21:05:00|35.83|35.6|35.79|35.56|35.87|35.64|35.76|35.53|61
1737839400000|2025-01-25 21:10:00|35.78|35.55|35.81|35.58|35.83|35.6|35.75|35.52|65
1737839700000|2025-01-25 21:15:00|35.82|35.59|35.88|35.65|35.88|35.65|35.77|35.54|73
1737840000000|2025-01-25 21:20:00|35.87|35.64|35.93|35.7|35.93|35.7|35.84|35.61|75
1737840300000|2025-01-25 21:25:00|35.92|35.69|35.94|35.71|35.94|35.71|35.87|35.64|105
1737840600000|2025-01-25 21:30:00|35.93|35.7|35.84|35.61|35.94|35.71|35.83|35.6|88
1737840900000|2025-01-25 21:35:00|35.83|35.6|35.8|35.57|35.87|35.64|35.79|35.56|92
1737841200000|2025-01-25 21:40:00|35.79|35.56|35.88|35.65|35.88|35.65|35.79|35.56|111
1737841500000|2025-01-25 21:45:00|35.89|35.66|35.89|35.66|35.94|35.71|35.85|35.62|95
1737841800000|2025-01-25 21:50:00|35.88|35.65|35.99|35.76|35.99|35.76|35.87|35.64|73
1737842100000|2025-01-25 21:55:00|36|35.77|36.03|35.8|36.04|35.81|35.98|35.75|92
1737842400000|2025-01-25 22:00:00|36.04|35.81|36.07|35.84|36.1|35.87|36.04|35.81|62
1737842700000|2025-01-25 22:05:00|36.06|35.83|36.02|35.79|36.09|35.86|36.02|35.79|44
1737843000000|2025-01-25 22:10:00|36.01|35.78|35.92|35.69|36.02|35.79|35.92|35.69|58
1737843300000|2025-01-25 22:15:00|35.93|35.7|36.01|35.78|36.01|35.78|35.91|35.68|63
1737843600000|2025-01-25 22:20:00|36.03|35.8|36.01|35.78|36.08|35.85|36.01|35.78|51
1737843900000|2025-01-25 22:25:00|36|35.77|35.97|35.74|36.01|35.78|35.97|35.74|53
1737844200000|2025-01-25 22:30:00|35.98|35.75|35.88|35.65|36|35.77|35.87|35.64|88
1737844500000|2025-01-25 22:35:00|35.87|35.64|35.87|35.64|35.91|35.68|35.84|35.61|66
1737844800000|2025-01-25 22:40:00|35.88|35.65|35.84|35.61|35.91|35.68|35.83|35.6|27
1737845100000|2025-01-25 22:45:00|35.83|35.6|35.86|35.63|35.87|35.64|35.75|35.52|72
1737845400000|2025-01-25 22:50:00|35.85|35.62|35.83|35.6|35.88|35.65|35.83|35.6|24
1737845700000|2025-01-25 22:55:00|35.85|35.62|35.85|35.62|35.87|35.64|35.83|35.6|57
1737846000000|2025-01-25 23:00:00|35.84|35.61|35.79|35.56|35.89|35.66|35.71|35.48|157
1737846300000|2025-01-25 23:05:00|35.78|35.55|35.8|35.57|35.84|35.61|35.75|35.52|111
1737846600000|2025-01-25 23:10:00|35.79|35.56|35.73|35.5|35.8|35.57|35.72|35.49|69
1737846900000|2025-01-25 23:15:00|35.74|35.51|35.68|35.45|35.77|35.54|35.65|35.42|90
1737847200000|2025-01-25 23:20:00|35.67|35.44|35.66|35.43|35.72|35.49|35.66|35.43|44
1737847500000|2025-01-25 23:25:00|35.67|35.44|35.68|35.45|35.69|35.46|35.63|35.4|69
1737847800000|2025-01-25 23:30:00|35.69|35.46|35.63|35.4|35.69|35.46|35.63|35.4|91
1737848100000|2025-01-25 23:35:00|35.64|35.41|35.61|35.38|35.66|35.43|35.59|35.36|68
1737848400000|2025-01-25 23:40:00|35.62|35.39|35.58|35.35|35.64|35.41|35.56|35.33|59
1737848700000|2025-01-25 23:45:00|35.57|35.34|35.58|35.35|35.6|35.37|35.55|35.32|79
1737849000000|2025-01-25 23:50:00|35.57|35.34|35.54|35.31|35.58|35.35|35.49|35.26|74
1737849300000|2025-01-25 23:55:00|35.53|35.3|35.46|35.23|35.54|35.31|35.45|35.22|56
1737849600000|2025-01-26 00:00:00|35.47|35.24|35.44|35.21|35.5|35.27|35.44|35.21|74
1737849900000|2025-01-26 00:05:00|35.42|35.19|35.54|35.31|35.54|35.31|35.39|35.16|117
1737850200000|2025-01-26 00:10:00|35.55|35.32|35.56|35.33|35.58|35.35|35.52|35.29|67
1737850500000|2025-01-26 00:15:00|35.57|35.34|35.57|35.34|35.59|35.36|35.54|35.31|60
1737850800000|2025-01-26 00:20:00|35.58|35.35|35.58|35.35|35.62|35.39|35.57|35.34|14
1737851100000|2025-01-26 00:25:00|35.59|35.36|35.61|35.38|35.62|35.39|35.57|35.34|88
1737851400000|2025-01-26 00:30:00|35.6|35.37|35.59|35.36|35.62|35.39|35.57|35.34|82
1737851700000|2025-01-26 00:35:00|35.58|35.35|35.63|35.4|35.65|35.42|35.57|35.34|81
1737852000000|2025-01-26 00:40:00|35.64|35.41|35.59|35.36|35.65|35.42|35.58|35.35|102
1737852300000|2025-01-26 00:45:00|35.58|35.35|35.66|35.43|35.66|35.43|35.58|35.35|76
1737852600000|2025-01-26 00:50:00|35.65|35.42|35.6|35.37|35.66|35.43|35.59|35.36|80
1737852900000|2025-01-26 00:55:00|35.59|35.36|35.53|35.3|35.59|35.36|35.52|35.29|67
1737853200000|2025-01-26 01:00:00|35.52|35.29|35.56|35.33|35.56|35.33|35.5|35.27|112
1737853500000|2025-01-26 01:05:00|35.57|35.34|35.56|35.33|35.59|35.36|35.51|35.28|77
1737853800000|2025-01-26 01:10:00|35.57|35.34|35.6|35.37|35.61|35.38|35.54|35.31|61
1737854100000|2025-01-26 01:15:00|35.59|35.36|35.53|35.3|35.59|35.36|35.48|35.25|93
1737854400000|2025-01-26 01:20:00|35.54|35.31|35.58|35.35|35.6|35.37|35.52|35.29|69
1737854700000|2025-01-26 01:25:00|35.57|35.34|35.59|35.36|35.59|35.36|35.54|35.31|47
1737855000000|2025-01-26 01:30:00|35.6|35.37|35.66|35.43|35.66|35.43|35.57|35.34|74
1737855300000|2025-01-26 01:35:00|35.65|35.42|35.63|35.4|35.66|35.43|35.59|35.36|65
1737855600000|2025-01-26 01:40:00|35.62|35.39|35.61|35.38|35.63|35.4|35.59|35.36|90
1737855900000|2025-01-26 01:45:00|35.63|35.4|35.55|35.32|35.63|35.4|35.52|35.29|121
1737856200000|2025-01-26 01:50:00|35.56|35.33|35.6|35.37|35.62|35.39|35.54|35.31|84
1737856500000|2025-01-26 01:55:00|35.59|35.36|35.57|35.34|35.61|35.38|35.53|35.3|89
1737856800000|2025-01-26 02:00:00|35.56|35.33|35.48|35.25|35.57|35.34|35.47|35.24|53
1737857100000|2025-01-26 02:05:00|35.49|35.26|35.38|35.15|35.5|35.27|35.37|35.14|49
1737857400000|2025-01-26 02:10:00|35.39|35.16|35.43|35.2|35.46|35.23|35.37|35.14|103
1737857700000|2025-01-26 02:15:00|35.44|35.21|35.41|35.18|35.48|35.25|35.4|35.17|102
1737858000000|2025-01-26 02:20:00|35.4|35.17|35.45|35.22|35.48|35.25|35.39|35.16|94
1737858300000|2025-01-26 02:25:00|35.46|35.23|35.49|35.26|35.5|35.27|35.46|35.23|70
1737858600000|2025-01-26 02:30:00|35.5|35.27|35.47|35.24|35.52|35.29|35.46|35.23|82
1737858900000|2025-01-26 02:35:00|35.48|35.25|35.45|35.22|35.49|35.26|35.42|35.19|98
1737859200000|2025-01-26 02:40:00|35.44|35.21|35.39|35.16|35.46|35.23|35.38|35.15|83
1737859500000|2025-01-26 02:45:00|35.38|35.15|35.39|35.16|35.43|35.2|35.36|35.13|75
1737859800000|2025-01-26 02:50:00|35.4|35.17|35.32|35.09|35.4|35.17|35.3|35.07|74
1737860100000|2025-01-26 02:55:00|35.33|35.1|35.42|35.19|35.43|35.2|35.32|35.09|69
1737860400000|2025-01-26 03:00:00|35.44|35.21|35.52|35.29|35.54|35.31|35.41|35.18|62
1737860700000|2025-01-26 03:05:00|35.51|35.28|35.51|35.28|35.54|35.31|35.5|35.27|70
1737861000000|2025-01-26 03:10:00|35.52|35.29|35.53|35.3|35.54|35.31|35.48|35.25|83
1737861300000|2025-01-26 03:15:00|35.54|35.31|35.55|35.32|35.55|35.32|35.49|35.26|64
1737861600000|2025-01-26 03:20:00|35.54|35.31|35.49|35.26|35.55|35.32|35.48|35.25|68
1737861900000|2025-01-26 03:25:00|35.48|35.25|35.49|35.26|35.5|35.27|35.46|35.23|78
1737862200000|2025-01-26 03:30:00|35.48|35.25|35.55|35.32|35.55|35.32|35.48|35.25|64
1737862500000|2025-01-26 03:35:00|35.56|35.33|35.61|35.38|35.62|35.39|35.56|35.33|50
1737862800000|2025-01-26 03:40:00|35.6|35.37|35.64|35.41|35.64|35.41|35.57|35.34|91
1737863100000|2025-01-26 03:45:00|35.65|35.42|35.68|35.45|35.74|35.51|35.65|35.42|85
1737863400000|2025-01-26 03:50:00|35.67|35.44|35.62|35.39|35.72|35.49|35.62|35.39|87
1737863700000|2025-01-26 03:55:00|35.63|35.4|35.58|35.35|35.63|35.4|35.52|35.29|80
1737864000000|2025-01-26 04:00:00|35.57|35.34|35.55|35.32|35.59|35.36|35.53|35.3|98
1737864300000|2025-01-26 04:05:00|35.56|35.33|35.64|35.41|35.68|35.45|35.55|35.32|86
1737864600000|2025-01-26 04:10:00|35.65|35.42|35.65|35.42|35.66|35.43|35.61|35.38|73
1737864900000|2025-01-26 04:15:00|35.66|35.43|35.65|35.42|35.68|35.45|35.61|35.38|89
1737865200000|2025-01-26 04:20:00|35.64|35.41|35.72|35.49|35.73|35.5|35.62|35.39|69
1737865500000|2025-01-26 04:25:00|35.73|35.5|35.77|35.54|35.84|35.61|35.71|35.48|97
1737865800000|2025-01-26 04:30:00|35.78|35.55|35.77|35.54|35.79|35.56|35.73|35.5|100
1737866100000|2025-01-26 04:35:00|35.76|35.53|35.74|35.51|35.78|35.55|35.71|35.48|131
1737866400000|2025-01-26 04:40:00|35.73|35.5|35.73|35.5|35.76|35.53|35.72|35.49|67
1737866700000|2025-01-26 04:45:00|35.74|35.51|35.72|35.49|35.8|35.57|35.7|35.47|94
1737867000000|2025-01-26 04:50:00|35.73|35.5|35.65|35.42|35.73|35.5|35.62|35.39|96
1737867300000|2025-01-26 04:55:00|35.66|35.43|35.67|35.44|35.71|35.48|35.66|35.43|96
1737867600000|2025-01-26 05:00:00|35.68|35.45|35.62|35.39|35.7|35.47|35.62|35.39|81
1737867900000|2025-01-26 05:05:00|35.61|35.38|35.58|35.35|35.63|35.4|35.57|35.34|60
1737868200000|2025-01-26 05:10:00|35.57|35.34|35.57|35.34|35.58|35.35|35.54|35.31|61
1737868500000|2025-01-26 05:15:00|35.56|35.33|35.56|35.33|35.6|35.37|35.55|35.32|87
1737868800000|2025-01-26 05:20:00|35.55|35.32|35.56|35.33|35.56|35.33|35.54|35.31|50
1737869100000|2025-01-26 05:25:00|35.55|35.32|35.5|35.27|35.56|35.33|35.5|35.27|30
1737869400000|2025-01-26 05:30:00|35.51|35.28|35.48|35.25|35.53|35.3|35.48|35.25|56
1737869700000|2025-01-26 05:35:00|35.5|35.27|35.5|35.27|35.54|35.31|35.48|35.25|61
1737870000000|2025-01-26 05:40:00|35.51|35.28|35.56|35.33|35.57|35.34|35.5|35.27|86
1737870300000|2025-01-26 05:45:00|35.57|35.34|35.59|35.36|35.61|35.38|35.56|35.33|104
1737870600000|2025-01-26 05:50:00|35.6|35.37|35.53|35.3|35.61|35.38|35.53|35.3|61
1737870900000|2025-01-26 05:55:00|35.54|35.31|35.53|35.3|35.55|35.32|35.52|35.29|42
1737871200000|2025-01-26 06:00:00|35.54|35.31|35.47|35.24|35.54|35.31|35.47|35.24|42
1737871500000|2025-01-26 06:05:00|35.48|35.25|35.51|35.28|35.54|35.31|35.48|35.25|90
1737871800000|2025-01-26 06:10:00|35.53|35.3|35.51|35.28|35.55|35.32|35.5|35.27|37
1737872100000|2025-01-26 06:15:00|35.52|35.29|35.49|35.26|35.56|35.33|35.49|35.26|23
1737872400000|2025-01-26 06:20:00|35.47|35.24|35.46|35.23|35.51|35.28|35.44|35.21|51
1737872700000|2025-01-26 06:25:00|35.47|35.24|35.48|35.25|35.5|35.27|35.45|35.22|56
1737873000000|2025-01-26 06:30:00|35.49|35.26|35.46|35.23|35.53|35.3|35.46|35.23|74
1737873300000|2025-01-26 06:35:00|35.47|35.24|35.48|35.25|35.51|35.28|35.45|35.22|94
1737873600000|2025-01-26 06:40:00|35.49|35.26|35.48|35.25|35.51|35.28|35.46|35.23|70
1737873900000|2025-01-26 06:45:00|35.49|35.26|35.51|35.28|35.52|35.29|35.46|35.23|50
1737874200000|2025-01-26 06:50:00|35.52|35.29|35.49|35.26|35.53|35.3|35.47|35.24|42
1737874500000|2025-01-26 06:55:00|35.48|35.25|35.52|35.29|35.54|35.31|35.47|35.24|33
1737874800000|2025-01-26 07:00:00|35.53|35.3|35.54|35.31|35.57|35.34|35.52|35.29|52
1737875100000|2025-01-26 07:05:00|35.55|35.32|35.6|35.37|35.6|35.37|35.53|35.3|39
1737875400000|2025-01-26 07:10:00|35.59|35.36|35.56|35.33|35.6|35.37|35.55|35.32|40
1737875700000|2025-01-26 07:15:00|35.55|35.32|35.58|35.35|35.59|35.36|35.53|35.3|46
1737876000000|2025-01-26 07:20:00|35.57|35.34|35.59|35.36|35.6|35.37|35.56|35.33|63
1737876300000|2025-01-26 07:25:00|35.6|35.37|35.54|35.31|35.63|35.4|35.53|35.3|62
1737876600000|2025-01-26 07:30:00|35.53|35.3|35.48|35.25|35.54|35.31|35.48|35.25|36
1737876900000|2025-01-26 07:35:00|35.5|35.27|35.49|35.26|35.5|35.27|35.45|35.22|49
1737877200000|2025-01-26 07:40:00|35.5|35.27|35.53|35.3|35.57|35.34|35.49|35.26|68
1737877500000|2025-01-26 07:45:00|35.54|35.31|35.5|35.27|35.55|35.32|35.5|35.27|69
1737877800000|2025-01-26 07:50:00|35.49|35.26|35.54|35.31|35.54|35.31|35.49|35.26|47
1737878100000|2025-01-26 07:55:00|35.55|35.32|35.58|35.35|35.58|35.35|35.54|35.31|36
1737878400000|2025-01-26 08:00:00|35.59|35.36|35.57|35.34|35.63|35.4|35.52|35.29|85
1737878700000|2025-01-26 08:05:00|35.58|35.35|35.61|35.38|35.65|35.42|35.58|35.35|77
1737879000000|2025-01-26 08:10:00|35.6|35.37|35.58|35.35|35.61|35.38|35.55|35.32|64
1737879300000|2025-01-26 08:15:00|35.57|35.34|35.52|35.29|35.6|35.37|35.51|35.28|80
1737879600000|2025-01-26 08:20:00|35.51|35.28|35.53|35.3|35.54|35.31|35.47|35.24|54
1737879900000|2025-01-26 08:25:00|35.52|35.29|35.48|35.25|35.53|35.3|35.47|35.24|43
1737880200000|2025-01-26 08:30:00|35.47|35.24|35.41|35.18|35.49|35.26|35.41|35.18|85
1737880500000|2025-01-26 08:35:00|35.4|35.17|35.46|35.23|35.46|35.23|35.39|35.16|83
1737880800000|2025-01-26 08:40:00|35.47|35.24|35.45|35.22|35.48|35.25|35.44|35.21|43
1737881100000|2025-01-26 08:45:00|35.44|35.21|35.49|35.26|35.49|35.26|35.41|35.18|91
1737881400000|2025-01-26 08:50:00|35.5|35.27|35.47|35.24|35.51|35.28|35.46|35.23|48
1737881700000|2025-01-26 08:55:00|35.46|35.23|35.46|35.23|35.47|35.24|35.43|35.2|29
1737882000000|2025-01-26 09:00:00|35.45|35.22|35.43|35.2|35.47|35.24|35.42|35.19|70
1737882300000|2025-01-26 09:05:00|35.42|35.19|35.41|35.18|35.42|35.19|35.38|35.15|42
1737882600000|2025-01-26 09:10:00|35.4|35.17|35.42|35.19|35.44|35.21|35.4|35.17|45
1737882900000|2025-01-26 09:15:00|35.41|35.18|35.46|35.23|35.47|35.24|35.41|35.18|36
1737883200000|2025-01-26 09:20:00|35.47|35.24|35.33|35.1|35.47|35.24|35.33|35.1|46
1737883500000|2025-01-26 09:25:00|35.32|35.09|35.31|35.08|35.32|35.09|35.26|35.03|91
1737883800000|2025-01-26 09:30:00|35.32|35.09|35.26|35.03|35.32|35.09|35.22|34.99|82
1737884100000|2025-01-26 09:35:00|35.25|35.02|35.22|34.99|35.27|35.04|35.22|34.99|108
1737884400000|2025-01-26 09:40:00|35.21|34.98|35.21|34.98|35.22|34.99|35.16|34.93|61
1737884700000|2025-01-26 09:45:00|35.2|34.97|35.23|35|35.24|35.01|35.19|34.96|40
1737885000000|2025-01-26 09:50:00|35.22|34.99|35.15|34.92|35.22|34.99|35.15|34.92|33
1737885300000|2025-01-26 09:55:00|35.14|34.91|35.16|34.93|35.17|34.94|35.12|34.89|53
1737885600000|2025-01-26 10:00:00|35.15|34.92|35.19|34.96|35.19|34.96|35.13|34.9|51
1737885900000|2025-01-26 10:05:00|35.2|34.97|35.21|34.98|35.23|35|35.19|34.96|50
1737886200000|2025-01-26 10:10:00|35.2|34.97|35.21|34.98|35.22|34.99|35.16|34.93|40
1737886500000|2025-01-26 10:15:00|35.22|34.99|35.19|34.96|35.23|35|35.17|34.94|42
1737886800000|2025-01-26 10:20:00|35.18|34.95|35.17|34.94|35.19|34.96|35.12|34.89|42
1737887100000|2025-01-26 10:25:00|35.18|34.95|35.11|34.88|35.18|34.95|35.1|34.87|14
1737887400000|2025-01-26 10:30:00|35.1|34.87|35.13|34.9|35.15|34.92|35.1|34.87|36
1737887700000|2025-01-26 10:35:00|35.12|34.89|35.06|34.83|35.14|34.91|35.04|34.81|55
1737888000000|2025-01-26 10:40:00|35.05|34.82|35.03|34.8|35.08|34.85|35.02|34.79|52
1737888300000|2025-01-26 10:45:00|35.02|34.79|35.04|34.81|35.08|34.85|35.02|34.79|45
1737888600000|2025-01-26 10:50:00|35.03|34.8|35.08|34.85|35.09|34.86|35.03|34.8|52
1737888900000|2025-01-26 10:55:00|35.07|34.84|35.15|34.92|35.16|34.93|35.07|34.84|53
1737889200000|2025-01-26 11:00:00|35.16|34.93|35.2|34.97|35.22|34.99|35.12|34.89|61
1737889500000|2025-01-26 11:05:00|35.21|34.98|35.18|34.95|35.21|34.98|35.18|34.95|62
1737889800000|2025-01-26 11:10:00|35.19|34.96|35.23|35|35.23|35|35.18|34.95|33
1737890100000|2025-01-26 11:15:00|35.22|34.99|35.25|35.02|35.25|35.02|35.18|34.95|54
1737890400000|2025-01-26 11:20:00|35.24|35.01|35.23|35|35.27|35.04|35.23|35|20
1737890700000|2025-01-26 11:25:00|35.24|35.01|35.2|34.97|35.24|35.01|35.18|34.95|57
1737891000000|2025-01-26 11:30:00|35.21|34.98|35.23|35|35.24|35.01|35.17|34.94|35
1737891300000|2025-01-26 11:35:00|35.22|34.99|35.24|35.01|35.24|35.01|35.21|34.98|15
1737891600000|2025-01-26 11:40:00|35.25|35.02|35.23|35|35.26|35.03|35.22|34.99|27
1737891900000|2025-01-26 11:45:00|35.24|35.01|35.22|34.99|35.25|35.02|35.2|34.97|49
1737892200000|2025-01-26 11:50:00|35.21|34.98|35.25|35.02|35.26|35.03|35.2|34.97|57
1737892500000|2025-01-26 11:55:00|35.26|35.03|35.29|35.06|35.31|35.08|35.25|35.02|23
1737892800000|2025-01-26 12:00:00|35.28|35.05|35.28|35.05|35.3|35.07|35.26|35.03|39
1737893100000|2025-01-26 12:05:00|35.29|35.06|35.22|34.99|35.29|35.06|35.22|34.99|50
1737893400000|2025-01-26 12:10:00|35.23|35|35.19|34.96|35.24|35.01|35.19|34.96|45
1737893700000|2025-01-26 12:15:00|35.18|34.95|35.25|35.02|35.25|35.02|35.18|34.95|52
1737894000000|2025-01-26 12:20:00|35.24|35.01|35.23|35|35.27|35.04|35.23|35|42
1737894300000|2025-01-26 12:25:00|35.24|35.01|35.26|35.03|35.27|35.04|35.23|35|35
1737894600000|2025-01-26 12:30:00|35.27|35.04|35.18|34.95|35.27|35.04|35.18|34.95|42
1737894900000|2025-01-26 12:35:00|35.19|34.96|35.17|34.94|35.21|34.98|35.17|34.94|53
1737895200000|2025-01-26 12:40:00|35.18|34.95|35.2|34.97|35.2|34.97|35.16|34.93|31
1737895500000|2025-01-26 12:45:00|35.21|34.98|35.21|34.98|35.22|34.99|35.18|34.95|45
1737895800000|2025-01-26 12:50:00|35.22|34.99|35.28|35.05|35.28|35.05|35.22|34.99|23
1737896100000|2025-01-26 12:55:00|35.29|35.06|35.29|35.06|35.29|35.06|35.28|35.05|3
1737896400000|2025-01-26 13:00:00|35.31|35.08|35.31|35.08|35.33|35.1|35.3|35.07|25
1737896700000|2025-01-26 13:05:00|35.32|35.09|35.3|35.07|35.33|35.1|35.27|35.04|47
1737897000000|2025-01-26 13:10:00|35.29|35.06|35.3|35.07|35.32|35.09|35.25|35.02|49
1737897300000|2025-01-26 13:15:00|35.31|35.08|35.27|35.04|35.32|35.09|35.24|35.01|62
1737897600000|2025-01-26 13:20:00|35.26|35.03|35.25|35.02|35.28|35.05|35.22|34.99|40
1737897900000|2025-01-26 13:25:00|35.24|35.01|35.26|35.03|35.29|35.06|35.24|35.01|37
1737898200000|2025-01-26 13:30:00|35.25|35.02|35.23|35|35.27|35.04|35.22|34.99|70
1737898500000|2025-01-26 13:35:00|35.24|35.01|35.24|35.01|35.3|35.07|35.23|35|47
1737898800000|2025-01-26 13:40:00|35.25|35.02|35.25|35.02|35.26|35.03|35.24|35.01|21
1737899100000|2025-01-26 13:45:00|35.24|35.01|35.2|34.97|35.25|35.02|35.19|34.96|32
1737899400000|2025-01-26 13:50:00|35.19|34.96|35.2|34.97|35.22|34.99|35.18|34.95|35
1737899700000|2025-01-26 13:55:00|35.21|34.98|35.25|35.02|35.26|35.03|35.21|34.98|11
1737900000000|2025-01-26 14:00:00|35.26|35.03|35.2|34.97|35.26|35.03|35.2|34.97|39
1737900300000|2025-01-26 14:05:00|35.21|34.98|35.19|34.96|35.21|34.98|35.18|34.95|37
1737900600000|2025-01-26 14:10:00|35.18|34.95|35.15|34.92|35.19|34.96|35.15|34.92|38
1737900900000|2025-01-26 14:15:00|35.16|34.93|35.21|34.98|35.21|34.98|35.15|34.92|68
1737901200000|2025-01-26 14:20:00|35.2|34.97|35.17|34.94|35.2|34.97|35.13|34.9|47
1737901500000|2025-01-26 14:25:00|35.16|34.93|35.18|34.95|35.19|34.96|35.16|34.93|41
1737901800000|2025-01-26 14:30:00|35.19|34.96|35.25|35.02|35.27|35.04|35.19|34.96|37
1737902100000|2025-01-26 14:35:00|35.26|35.03|35.26|35.03|35.26|35.03|35.22|34.99|45
1737902400000|2025-01-26 14:40:00|35.27|35.04|35.28|35.05|35.28|35.05|35.26|35.03|10
1737902700000|2025-01-26 14:45:00|35.29|35.06|35.27|35.04|35.29|35.06|35.24|35.01|27
1737903000000|2025-01-26 14:50:00|35.28|35.05|35.35|35.12|35.36|35.13|35.27|35.04|24
1737903300000|2025-01-26 14:55:00|35.34|35.11|35.31|35.08|35.34|35.11|35.31|35.08|24
1737903600000|2025-01-26 15:00:00|35.32|35.09|35.29|35.06|35.32|35.09|35.26|35.03|50
1737903900000|2025-01-26 15:05:00|35.3|35.07|35.27|35.04|35.33|35.1|35.27|35.04|63
1737904200000|2025-01-26 15:10:00|35.28|35.05|35.38|35.15|35.38|35.15|35.28|35.05|49
1737904500000|2025-01-26 15:15:00|35.36|35.13|35.36|35.13|35.37|35.14|35.34|35.11|52
1737904800000|2025-01-26 15:20:00|35.35|35.12|35.3|35.07|35.36|35.13|35.29|35.06|61
1737905100000|2025-01-26 15:25:00|35.31|35.08|35.26|35.03|35.31|35.08|35.26|35.03|19
1737905400000|2025-01-26 15:30:00|35.27|35.04|35.29|35.06|35.31|35.08|35.26|35.03|59
1737905700000|2025-01-26 15:35:00|35.28|35.05|35.28|35.05|35.31|35.08|35.27|35.04|39
1737906000000|2025-01-26 15:40:00|35.29|35.06|35.23|35|35.29|35.06|35.23|35|35
1737906300000|2025-01-26 15:45:00|35.24|35.01|35.22|34.99|35.24|35.01|35.22|34.99|35
1737906600000|2025-01-26 15:50:00|35.23|35|35.24|35.01|35.25|35.02|35.22|34.99|38
1737906900000|2025-01-26 15:55:00|35.23|35|35.22|34.99|35.24|35.01|35.21|34.98|24
1737907200000|2025-01-26 16:00:00|35.21|34.98|35.17|34.94|35.24|35.01|35.17|34.94|30
1737907500000|2025-01-26 16:05:00|35.16|34.93|35.21|34.98|35.23|35|35.15|34.92|50
1737907800000|2025-01-26 16:10:00|35.22|34.99|35.12|34.89|35.22|34.99|35.12|34.89|40
1737908100000|2025-01-26 16:15:00|35.13|34.9|35.15|34.92|35.17|34.94|35.12|34.89|49
1737908400000|2025-01-26 16:20:00|35.16|34.93|35.14|34.91|35.18|34.95|35.12|34.89|35
1737908700000|2025-01-26 16:25:00|35.15|34.92|35.17|34.94|35.17|34.94|35.12|34.89|29
1737909000000|2025-01-26 16:30:00|35.18|34.95|35.24|35.01|35.24|35.01|35.17|34.94|35
1737909300000|2025-01-26 16:35:00|35.23|35|35.25|35.02|35.28|35.05|35.22|34.99|37
1737909600000|2025-01-26 16:40:00|35.27|35.04|35.29|35.06|35.3|35.07|35.26|35.03|33
1737909900000|2025-01-26 16:45:00|35.3|35.07|35.26|35.03|35.31|35.08|35.25|35.02|54
1737910200000|2025-01-26 16:50:00|35.27|35.04|35.27|35.04|35.29|35.06|35.26|35.03|37
1737910500000|2025-01-26 16:55:00|35.28|35.05|35.27|35.04|35.29|35.06|35.26|35.03|37
1737910800000|2025-01-26 17:00:00|35.28|35.05|35.31|35.08|35.31|35.08|35.26|35.03|46
1737911100000|2025-01-26 17:05:00|35.3|35.07|35.31|35.08|35.34|35.11|35.3|35.07|34
1737911400000|2025-01-26 17:10:00|35.32|35.09|35.34|35.11|35.34|35.11|35.3|35.07|63
1737911700000|2025-01-26 17:15:00|35.33|35.1|35.31|35.08|35.37|35.14|35.3|35.07|77
1737912000000|2025-01-26 17:20:00|35.3|35.07|35.29|35.06|35.32|35.09|35.29|35.06|38
1737912300000|2025-01-26 17:25:00|35.28|35.05|35.24|35.01|35.29|35.06|35.23|35|60
1737912600000|2025-01-26 17:30:00|35.23|35|35.32|35.09|35.33|35.1|35.23|35|47
1737912900000|2025-01-26 17:35:00|35.33|35.1|35.34|35.11|35.34|35.11|35.31|35.08|30
1737913200000|2025-01-26 17:40:00|35.35|35.12|35.35|35.12|35.37|35.14|35.32|35.09|27
1737913500000|2025-01-26 17:45:00|35.36|35.13|35.43|35.2|35.44|35.21|35.36|35.13|36
1737913800000|2025-01-26 17:50:00|35.44|35.21|35.42|35.19|35.46|35.23|35.41|35.18|49
1737914100000|2025-01-26 17:55:00|35.41|35.18|35.41|35.18|35.42|35.19|35.39|35.16|51
1737914400000|2025-01-26 18:00:00|35.42|35.19|35.4|35.17|35.42|35.19|35.37|35.14|27
1737914700000|2025-01-26 18:05:00|35.39|35.16|35.48|35.25|35.48|35.25|35.39|35.16|24
1737915000000|2025-01-26 18:10:00|35.47|35.24|35.49|35.26|35.51|35.28|35.46|35.23|36
1737915300000|2025-01-26 18:15:00|35.5|35.27|35.51|35.28|35.51|35.28|35.49|35.26|30
1737915600000|2025-01-26 18:20:00|35.5|35.27|35.47|35.24|35.5|35.27|35.45|35.22|39
1737915900000|2025-01-26 18:25:00|35.48|35.25|35.47|35.24|35.5|35.27|35.46|35.23|30
1737916200000|2025-01-26 18:30:00|35.48|35.25|35.47|35.24|35.49|35.26|35.43|35.2|41
1737916500000|2025-01-26 18:35:00|35.46|35.23|35.51|35.28|35.51|35.28|35.46|35.23|16
1737916800000|2025-01-26 18:40:00|35.5|35.27|35.51|35.28|35.51|35.28|35.5|35.27|4
1737917100000|2025-01-26 18:45:00|35.5|35.27|35.45|35.22|35.5|35.27|35.45|35.22|36
1737917400000|2025-01-26 18:50:00|35.46|35.23|35.47|35.24|35.48|35.25|35.45|35.22|37
1737917700000|2025-01-26 18:55:00|35.46|35.23|35.45|35.22|35.47|35.24|35.42|35.19|40
1737918000000|2025-01-26 19:00:00|35.46|35.23|35.45|35.22|35.48|35.25|35.43|35.2|34
1737918300000|2025-01-26 19:05:00|35.46|35.23|35.45|35.22|35.46|35.23|35.42|35.19|48
1737918600000|2025-01-26 19:10:00|35.44|35.21|35.42|35.19|35.44|35.21|35.41|35.18|21
1737918900000|2025-01-26 19:15:00|35.43|35.2|35.43|35.2|35.45|35.22|35.42|35.19|31
1737919200000|2025-01-26 19:20:00|35.42|35.19|35.36|35.13|35.43|35.2|35.35|35.12|45
1737919500000|2025-01-26 19:25:00|35.37|35.14|35.42|35.19|35.42|35.19|35.36|35.13|19
1737919800000|2025-01-26 19:30:00|35.41|35.18|35.4|35.17|35.42|35.19|35.37|35.14|50
1737920100000|2025-01-26 19:35:00|35.41|35.18|35.42|35.19|35.43|35.2|35.39|35.16|28
1737920400000|2025-01-26 19:40:00|35.41|35.18|35.43|35.2|35.43|35.2|35.41|35.18|27
1737920700000|2025-01-26 19:45:00|35.42|35.19|35.43|35.2|35.45|35.22|35.42|35.19|46
1737921000000|2025-01-26 19:50:00|35.44|35.21|35.45|35.22|35.45|35.22|35.42|35.19|48
1737921300000|2025-01-26 19:55:00|35.44|35.21|35.43|35.2|35.45|35.22|35.42|35.19|22
1737921600000|2025-01-26 20:00:00|35.44|35.21|35.41|35.18|35.44|35.21|35.37|35.14|37
1737921900000|2025-01-26 20:05:00|35.4|35.17|35.39|35.16|35.41|35.18|35.35|35.12|50
1737922200000|2025-01-26 20:10:00|35.4|35.17|35.39|35.16|35.4|35.17|35.37|35.14|38
1737922500000|2025-01-26 20:15:00|35.4|35.17|35.42|35.19|35.42|35.19|35.36|35.13|39
1737922800000|2025-01-26 20:20:00|35.43|35.2|35.47|35.24|35.48|35.25|35.43|35.2|29
1737923100000|2025-01-26 20:25:00|35.46|35.23|35.45|35.22|35.47|35.24|35.44|35.21|59
1737923400000|2025-01-26 20:30:00|35.46|35.23|35.55|35.12|35.55|35.25|35.43|35.11|51
1737923700000|2025-01-26 20:35:00|35.54|35.11|35.5|35.07|35.56|35.13|35.49|35.06|62
1737924000000|2025-01-26 20:40:00|35.51|35.08|35.48|35.05|35.51|35.08|35.46|35.03|23
1737924300000|2025-01-26 20:45:00|35.47|35.04|35.46|35.03|35.49|35.06|35.46|35.03|50
1737924600000|2025-01-26 20:50:00|35.47|35.04|35.38|34.95|35.47|35.04|35.38|34.95|34
1737924900000|2025-01-26 20:55:00|35.37|34.94|35.32|34.89|35.37|34.94|35.29|34.86|43
1737925200000|2025-01-26 21:00:00|35.31|34.88|35.24|34.81|35.33|34.9|35.24|34.81|96
1737925500000|2025-01-26 21:05:00|35.22|34.79|35.21|34.78|35.23|34.8|35.17|34.74|78
1737925800000|2025-01-26 21:10:00|35.22|34.79|35.14|34.71|35.22|34.79|35.14|34.71|57
1737926100000|2025-01-26 21:15:00|35.13|34.7|35.18|34.75|35.19|34.76|35.13|34.7|68
1737926400000|2025-01-26 21:20:00|35.17|34.74|35.22|34.79|35.26|34.83|35.16|34.73|61
1737926700000|2025-01-26 21:25:00|35.21|34.78|35.22|34.79|35.22|34.79|35.18|34.75|50
1737927000000|2025-01-26 21:30:00|35.23|34.8|35.14|34.71|35.24|34.81|35.14|34.71|77
1737927300000|2025-01-26 21:35:00|35.13|34.7|35.11|34.68|35.15|34.72|35.11|34.68|29
1737927600000|2025-01-26 21:40:00|35.07|34.64|35.12|34.69|35.12|34.69|35.07|34.64|59
1737927900000|2025-01-26 21:45:00|35.11|34.68|34.96|34.53|35.12|34.69|34.94|34.51|68
1737928200000|2025-01-26 21:50:00|34.97|34.54|34.91|34.48|34.97|34.54|34.89|34.46|79
1737928500000|2025-01-26 21:55:00|34.9|34.47|34.86|34.43|34.93|34.5|34.86|34.43|61
1737928800000|2025-01-26 22:00:00|34.85|34.42|34.7|34.47|34.85|34.55|34.68|34.4|68
1737929100000|2025-01-26 22:05:00|34.71|34.48|34.48|34.25|34.73|34.5|34.47|34.24|112
1737929400000|2025-01-26 22:10:00|34.49|34.26|34.51|34.28|34.51|34.28|34.42|34.19|63
1737929700000|2025-01-26 22:15:00|34.52|34.29|34.59|34.36|34.59|34.36|34.48|34.25|70
1737930000000|2025-01-26 22:20:00|34.58|34.35|34.54|34.31|34.59|34.36|34.53|34.3|71
1737930300000|2025-01-26 22:25:00|34.55|34.32|34.56|34.33|34.58|34.35|34.54|34.31|62
1737930600000|2025-01-26 22:30:00|34.55|34.32|34.7|34.47|34.72|34.49|34.55|34.32|55
1737930900000|2025-01-26 22:35:00|34.69|34.46|34.71|34.48|34.72|34.49|34.68|34.45|36
1737931200000|2025-01-26 22:40:00|34.72|34.49|34.72|34.49|34.73|34.5|34.67|34.44|55
1737931500000|2025-01-26 22:45:00|34.73|34.5|34.66|34.43|34.73|34.5|34.66|34.43|78
1737931800000|2025-01-26 22:50:00|34.65|34.42|34.44|34.21|34.66|34.43|34.44|34.21|90
1737932100000|2025-01-26 22:55:00|34.43|34.2|34.49|34.26|34.57|34.34|34.38|34.15|105
1737932400000|2025-01-26 23:00:00|34.48|34.25|34.38|34.15|34.48|34.25|34.32|34.09|169
1737932700000|2025-01-26 23:05:00|34.37|34.14|34.23|34|34.38|34.15|34.22|33.99|132
1737933000000|2025-01-26 23:10:00|34.24|34.01|34.12|33.89|34.3|34.07|34.07|33.84|127
1737933300000|2025-01-26 23:15:00|34.13|33.9|33.99|33.76|34.13|33.9|33.83|33.6|211
1737933600000|2025-01-26 23:20:00|33.98|33.75|33.84|33.61|33.99|33.76|33.65|33.42|218
1737933900000|2025-01-26 23:25:00|33.85|33.62|33.89|33.66|33.93|33.7|33.77|33.54|244
1737934200000|2025-01-26 23:30:00|33.88|33.65|33.74|33.51|33.89|33.66|33.73|33.5|214
1737934500000|2025-01-26 23:35:00|33.75|33.52|33.78|33.55|33.82|33.59|33.73|33.5|135
1737934800000|2025-01-26 23:40:00|33.79|33.56|33.82|33.59|33.85|33.62|33.71|33.48|128
1737935100000|2025-01-26 23:45:00|33.81|33.58|33.85|33.62|33.85|33.62|33.72|33.49|138
1737935400000|2025-01-26 23:50:00|33.84|33.61|33.81|33.58|33.85|33.62|33.74|33.51|190
1737935700000|2025-01-26 23:55:00|33.8|33.57|33.73|33.5|33.8|33.57|33.67|33.44|151
1737849600000|2025-01-26 00:00:00|35.47|35.24|35.44|35.21|35.5|35.27|35.44|35.21|74
1737849900000|2025-01-26 00:05:00|35.42|35.19|35.54|35.31|35.54|35.31|35.39|35.16|117
1737850200000|2025-01-26 00:10:00|35.55|35.32|35.56|35.33|35.58|35.35|35.52|35.29|67
1737850500000|2025-01-26 00:15:00|35.57|35.34|35.57|35.34|35.59|35.36|35.54|35.31|60
1737850800000|2025-01-26 00:20:00|35.58|35.35|35.58|35.35|35.62|35.39|35.57|35.34|14
1737851100000|2025-01-26 00:25:00|35.59|35.36|35.61|35.38|35.62|35.39|35.57|35.34|88
1737851400000|2025-01-26 00:30:00|35.6|35.37|35.59|35.36|35.62|35.39|35.57|35.34|82
1737851700000|2025-01-26 00:35:00|35.58|35.35|35.63|35.4|35.65|35.42|35.57|35.34|81
1737852000000|2025-01-26 00:40:00|35.64|35.41|35.59|35.36|35.65|35.42|35.58|35.35|102
1737852300000|2025-01-26 00:45:00|35.58|35.35|35.66|35.43|35.66|35.43|35.58|35.35|76
1737852600000|2025-01-26 00:50:00|35.65|35.42|35.6|35.37|35.66|35.43|35.59|35.36|80
1737852900000|2025-01-26 00:55:00|35.59|35.36|35.53|35.3|35.59|35.36|35.52|35.29|67
1737853200000|2025-01-26 01:00:00|35.52|35.29|35.56|35.33|35.56|35.33|35.5|35.27|112
1737853500000|2025-01-26 01:05:00|35.57|35.34|35.56|35.33|35.59|35.36|35.51|35.28|77
1737853800000|2025-01-26 01:10:00|35.57|35.34|35.6|35.37|35.61|35.38|35.54|35.31|61
1737854100000|2025-01-26 01:15:00|35.59|35.36|35.53|35.3|35.59|35.36|35.48|35.25|93
1737854400000|2025-01-26 01:20:00|35.54|35.31|35.58|35.35|35.6|35.37|35.52|35.29|69
1737854700000|2025-01-26 01:25:00|35.57|35.34|35.59|35.36|35.59|35.36|35.54|35.31|47
1737855000000|2025-01-26 01:30:00|35.6|35.37|35.66|35.43|35.66|35.43|35.57|35.34|74
1737855300000|2025-01-26 01:35:00|35.65|35.42|35.63|35.4|35.66|35.43|35.59|35.36|65
1737855600000|2025-01-26 01:40:00|35.62|35.39|35.61|35.38|35.63|35.4|35.59|35.36|90
1737855900000|2025-01-26 01:45:00|35.63|35.4|35.55|35.32|35.63|35.4|35.52|35.29|121
1737856200000|2025-01-26 01:50:00|35.56|35.33|35.6|35.37|35.62|35.39|35.54|35.31|84
1737856500000|2025-01-26 01:55:00|35.59|35.36|35.57|35.34|35.61|35.38|35.53|35.3|89
1737856800000|2025-01-26 02:00:00|35.56|35.33|35.48|35.25|35.57|35.34|35.47|35.24|53
1737857100000|2025-01-26 02:05:00|35.49|35.26|35.38|35.15|35.5|35.27|35.37|35.14|49
1737857400000|2025-01-26 02:10:00|35.39|35.16|35.43|35.2|35.46|35.23|35.37|35.14|103
1737857700000|2025-01-26 02:15:00|35.44|35.21|35.41|35.18|35.48|35.25|35.4|35.17|102
1737858000000|2025-01-26 02:20:00|35.4|35.17|35.45|35.22|35.48|35.25|35.39|35.16|94
1737858300000|2025-01-26 02:25:00|35.46|35.23|35.49|35.26|35.5|35.27|35.46|35.23|70
1737858600000|2025-01-26 02:30:00|35.5|35.27|35.47|35.24|35.52|35.29|35.46|35.23|82
1737858900000|2025-01-26 02:35:00|35.48|35.25|35.45|35.22|35.49|35.26|35.42|35.19|98
1737859200000|2025-01-26 02:40:00|35.44|35.21|35.39|35.16|35.46|35.23|35.38|35.15|83
1737859500000|2025-01-26 02:45:00|35.38|35.15|35.39|35.16|35.43|35.2|35.36|35.13|75
1737859800000|2025-01-26 02:50:00|35.4|35.17|35.32|35.09|35.4|35.17|35.3|35.07|74
1737860100000|2025-01-26 02:55:00|35.33|35.1|35.42|35.19|35.43|35.2|35.32|35.09|69
1737860400000|2025-01-26 03:00:00|35.44|35.21|35.52|35.29|35.54|35.31|35.41|35.18|62
1737860700000|2025-01-26 03:05:00|35.51|35.28|35.51|35.28|35.54|35.31|35.5|35.27|70
1737861000000|2025-01-26 03:10:00|35.52|35.29|35.53|35.3|35.54|35.31|35.48|35.25|83
1737861300000|2025-01-26 03:15:00|35.54|35.31|35.55|35.32|35.55|35.32|35.49|35.26|64
1737861600000|2025-01-26 03:20:00|35.54|35.31|35.49|35.26|35.55|35.32|35.48|35.25|68
1737861900000|2025-01-26 03:25:00|35.48|35.25|35.49|35.26|35.5|35.27|35.46|35.23|78
1737862200000|2025-01-26 03:30:00|35.48|35.25|35.55|35.32|35.55|35.32|35.48|35.25|64
1737862500000|2025-01-26 03:35:00|35.56|35.33|35.61|35.38|35.62|35.39|35.56|35.33|50
1737862800000|2025-01-26 03:40:00|35.6|35.37|35.64|35.41|35.64|35.41|35.57|35.34|91
1737863100000|2025-01-26 03:45:00|35.65|35.42|35.68|35.45|35.74|35.51|35.65|35.42|85
1737863400000|2025-01-26 03:50:00|35.67|35.44|35.62|35.39|35.72|35.49|35.62|35.39|87
1737863700000|2025-01-26 03:55:00|35.63|35.4|35.58|35.35|35.63|35.4|35.52|35.29|80
1737864000000|2025-01-26 04:00:00|35.57|35.34|35.55|35.32|35.59|35.36|35.53|35.3|98
1737864300000|2025-01-26 04:05:00|35.56|35.33|35.64|35.41|35.68|35.45|35.55|35.32|86
1737864600000|2025-01-26 04:10:00|35.65|35.42|35.65|35.42|35.66|35.43|35.61|35.38|73
1737864900000|2025-01-26 04:15:00|35.66|35.43|35.65|35.42|35.68|35.45|35.61|35.38|89
1737865200000|2025-01-26 04:20:00|35.64|35.41|35.72|35.49|35.73|35.5|35.62|35.39|69
1737865500000|2025-01-26 04:25:00|35.73|35.5|35.77|35.54|35.84|35.61|35.71|35.48|97
1737865800000|2025-01-26 04:30:00|35.78|35.55|35.77|35.54|35.79|35.56|35.73|35.5|100
1737866100000|2025-01-26 04:35:00|35.76|35.53|35.74|35.51|35.78|35.55|35.71|35.48|131
1737866400000|2025-01-26 04:40:00|35.73|35.5|35.73|35.5|35.76|35.53|35.72|35.49|67
1737866700000|2025-01-26 04:45:00|35.74|35.51|35.72|35.49|35.8|35.57|35.7|35.47|94
1737867000000|2025-01-26 04:50:00|35.73|35.5|35.65|35.42|35.73|35.5|35.62|35.39|96
1737867300000|2025-01-26 04:55:00|35.66|35.43|35.67|35.44|35.71|35.48|35.66|35.43|96
1737867600000|2025-01-26 05:00:00|35.68|35.45|35.62|35.39|35.7|35.47|35.62|35.39|81
1737867900000|2025-01-26 05:05:00|35.61|35.38|35.58|35.35|35.63|35.4|35.57|35.34|60
1737868200000|2025-01-26 05:10:00|35.57|35.34|35.57|35.34|35.58|35.35|35.54|35.31|61
1737868500000|2025-01-26 05:15:00|35.56|35.33|35.56|35.33|35.6|35.37|35.55|35.32|87
1737868800000|2025-01-26 05:20:00|35.55|35.32|35.56|35.33|35.56|35.33|35.54|35.31|50
1737869100000|2025-01-26 05:25:00|35.55|35.32|35.5|35.27|35.56|35.33|35.5|35.27|30
1737869400000|2025-01-26 05:30:00|35.51|35.28|35.48|35.25|35.53|35.3|35.48|35.25|56
1737869700000|2025-01-26 05:35:00|35.5|35.27|35.5|35.27|35.54|35.31|35.48|35.25|61
1737870000000|2025-01-26 05:40:00|35.51|35.28|35.56|35.33|35.57|35.34|35.5|35.27|86
1737870300000|2025-01-26 05:45:00|35.57|35.34|35.59|35.36|35.61|35.38|35.56|35.33|104
1737870600000|2025-01-26 05:50:00|35.6|35.37|35.53|35.3|35.61|35.38|35.53|35.3|61
1737870900000|2025-01-26 05:55:00|35.54|35.31|35.53|35.3|35.55|35.32|35.52|35.29|42
1737871200000|2025-01-26 06:00:00|35.54|35.31|35.47|35.24|35.54|35.31|35.47|35.24|42
1737871500000|2025-01-26 06:05:00|35.48|35.25|35.51|35.28|35.54|35.31|35.48|35.25|90
1737871800000|2025-01-26 06:10:00|35.53|35.3|35.51|35.28|35.55|35.32|35.5|35.27|37
1737872100000|2025-01-26 06:15:00|35.52|35.29|35.49|35.26|35.56|35.33|35.49|35.26|23
1737872400000|2025-01-26 06:20:00|35.47|35.24|35.46|35.23|35.51|35.28|35.44|35.21|51
1737872700000|2025-01-26 06:25:00|35.47|35.24|35.48|35.25|35.5|35.27|35.45|35.22|56
1737873000000|2025-01-26 06:30:00|35.49|35.26|35.46|35.23|35.53|35.3|35.46|35.23|74
1737873300000|2025-01-26 06:35:00|35.47|35.24|35.48|35.25|35.51|35.28|35.45|35.22|94
1737873600000|2025-01-26 06:40:00|35.49|35.26|35.48|35.25|35.51|35.28|35.46|35.23|70
1737873900000|2025-01-26 06:45:00|35.49|35.26|35.51|35.28|35.52|35.29|35.46|35.23|50
1737874200000|2025-01-26 06:50:00|35.52|35.29|35.49|35.26|35.53|35.3|35.47|35.24|42
1737874500000|2025-01-26 06:55:00|35.48|35.25|35.52|35.29|35.54|35.31|35.47|35.24|33
1737874800000|2025-01-26 07:00:00|35.53|35.3|35.54|35.31|35.57|35.34|35.52|35.29|52
1737875100000|2025-01-26 07:05:00|35.55|35.32|35.6|35.37|35.6|35.37|35.53|35.3|39
1737875400000|2025-01-26 07:10:00|35.59|35.36|35.56|35.33|35.6|35.37|35.55|35.32|40
1737875700000|2025-01-26 07:15:00|35.55|35.32|35.58|35.35|35.59|35.36|35.53|35.3|46
1737876000000|2025-01-26 07:20:00|35.57|35.34|35.59|35.36|35.6|35.37|35.56|35.33|63
1737876300000|2025-01-26 07:25:00|35.6|35.37|35.54|35.31|35.63|35.4|35.53|35.3|62
1737876600000|2025-01-26 07:30:00|35.53|35.3|35.48|35.25|35.54|35.31|35.48|35.25|36
1737876900000|2025-01-26 07:35:00|35.5|35.27|35.49|35.26|35.5|35.27|35.45|35.22|49
1737877200000|2025-01-26 07:40:00|35.5|35.27|35.53|35.3|35.57|35.34|35.49|35.26|68
1737877500000|2025-01-26 07:45:00|35.54|35.31|35.5|35.27|35.55|35.32|35.5|35.27|69
1737877800000|2025-01-26 07:50:00|35.49|35.26|35.54|35.31|35.54|35.31|35.49|35.26|47
1737878100000|2025-01-26 07:55:00|35.55|35.32|35.58|35.35|35.58|35.35|35.54|35.31|36
1737878400000|2025-01-26 08:00:00|35.59|35.36|35.57|35.34|35.63|35.4|35.52|35.29|85
1737878700000|2025-01-26 08:05:00|35.58|35.35|35.61|35.38|35.65|35.42|35.58|35.35|77
1737879000000|2025-01-26 08:10:00|35.6|35.37|35.58|35.35|35.61|35.38|35.55|35.32|64
1737879300000|2025-01-26 08:15:00|35.57|35.34|35.52|35.29|35.6|35.37|35.51|35.28|80
1737879600000|2025-01-26 08:20:00|35.51|35.28|35.53|35.3|35.54|35.31|35.47|35.24|54
1737879900000|2025-01-26 08:25:00|35.52|35.29|35.48|35.25|35.53|35.3|35.47|35.24|43
1737880200000|2025-01-26 08:30:00|35.47|35.24|35.41|35.18|35.49|35.26|35.41|35.18|85
1737880500000|2025-01-26 08:35:00|35.4|35.17|35.46|35.23|35.46|35.23|35.39|35.16|83
1737880800000|2025-01-26 08:40:00|35.47|35.24|35.45|35.22|35.48|35.25|35.44|35.21|43
1737881100000|2025-01-26 08:45:00|35.44|35.21|35.49|35.26|35.49|35.26|35.41|35.18|91
1737881400000|2025-01-26 08:50:00|35.5|35.27|35.47|35.24|35.51|35.28|35.46|35.23|48
1737881700000|2025-01-26 08:55:00|35.46|35.23|35.46|35.23|35.47|35.24|35.43|35.2|29
1737882000000|2025-01-26 09:00:00|35.45|35.22|35.43|35.2|35.47|35.24|35.42|35.19|70
1737882300000|2025-01-26 09:05:00|35.42|35.19|35.41|35.18|35.42|35.19|35.38|35.15|42
1737882600000|2025-01-26 09:10:00|35.4|35.17|35.42|35.19|35.44|35.21|35.4|35.17|45
1737882900000|2025-01-26 09:15:00|35.41|35.18|35.46|35.23|35.47|35.24|35.41|35.18|36
1737883200000|2025-01-26 09:20:00|35.47|35.24|35.33|35.1|35.47|35.24|35.33|35.1|46
1737883500000|2025-01-26 09:25:00|35.32|35.09|35.31|35.08|35.32|35.09|35.26|35.03|91
1737883800000|2025-01-26 09:30:00|35.32|35.09|35.26|35.03|35.32|35.09|35.22|34.99|82
1737884100000|2025-01-26 09:35:00|35.25|35.02|35.22|34.99|35.27|35.04|35.22|34.99|108
1737884400000|2025-01-26 09:40:00|35.21|34.98|35.21|34.98|35.22|34.99|35.16|34.93|61
1737884700000|2025-01-26 09:45:00|35.2|34.97|35.23|35|35.24|35.01|35.19|34.96|40
1737885000000|2025-01-26 09:50:00|35.22|34.99|35.15|34.92|35.22|34.99|35.15|34.92|33
1737885300000|2025-01-26 09:55:00|35.14|34.91|35.16|34.93|35.17|34.94|35.12|34.89|53
1737885600000|2025-01-26 10:00:00|35.15|34.92|35.19|34.96|35.19|34.96|35.13|34.9|51
1737885900000|2025-01-26 10:05:00|35.2|34.97|35.21|34.98|35.23|35|35.19|34.96|50
1737886200000|2025-01-26 10:10:00|35.2|34.97|35.21|34.98|35.22|34.99|35.16|34.93|40
1737886500000|2025-01-26 10:15:00|35.22|34.99|35.19|34.96|35.23|35|35.17|34.94|42
1737886800000|2025-01-26 10:20:00|35.18|34.95|35.17|34.94|35.19|34.96|35.12|34.89|42
1737887100000|2025-01-26 10:25:00|35.18|34.95|35.11|34.88|35.18|34.95|35.1|34.87|14
1737887400000|2025-01-26 10:30:00|35.1|34.87|35.13|34.9|35.15|34.92|35.1|34.87|36
1737887700000|2025-01-26 10:35:00|35.12|34.89|35.06|34.83|35.14|34.91|35.04|34.81|55
1737888000000|2025-01-26 10:40:00|35.05|34.82|35.03|34.8|35.08|34.85|35.02|34.79|52
1737888300000|2025-01-26 10:45:00|35.02|34.79|35.04|34.81|35.08|34.85|35.02|34.79|45
1737888600000|2025-01-26 10:50:00|35.03|34.8|35.08|34.85|35.09|34.86|35.03|34.8|52
1737888900000|2025-01-26 10:55:00|35.07|34.84|35.15|34.92|35.16|34.93|35.07|34.84|53
1737889200000|2025-01-26 11:00:00|35.16|34.93|35.2|34.97|35.22|34.99|35.12|34.89|61
1737889500000|2025-01-26 11:05:00|35.21|34.98|35.18|34.95|35.21|34.98|35.18|34.95|62
1737889800000|2025-01-26 11:10:00|35.19|34.96|35.23|35|35.23|35|35.18|34.95|33
1737890100000|2025-01-26 11:15:00|35.22|34.99|35.25|35.02|35.25|35.02|35.18|34.95|54
1737890400000|2025-01-26 11:20:00|35.24|35.01|35.23|35|35.27|35.04|35.23|35|20
1737890700000|2025-01-26 11:25:00|35.24|35.01|35.2|34.97|35.24|35.01|35.18|34.95|57
1737891000000|2025-01-26 11:30:00|35.21|34.98|35.23|35|35.24|35.01|35.17|34.94|35
1737891300000|2025-01-26 11:35:00|35.22|34.99|35.24|35.01|35.24|35.01|35.21|34.98|15
1737891600000|2025-01-26 11:40:00|35.25|35.02|35.23|35|35.26|35.03|35.22|34.99|27
1737891900000|2025-01-26 11:45:00|35.24|35.01|35.22|34.99|35.25|35.02|35.2|34.97|49
1737892200000|2025-01-26 11:50:00|35.21|34.98|35.25|35.02|35.26|35.03|35.2|34.97|57
1737892500000|2025-01-26 11:55:00|35.26|35.03|35.29|35.06|35.31|35.08|35.25|35.02|23
1737892800000|2025-01-26 12:00:00|35.28|35.05|35.28|35.05|35.3|35.07|35.26|35.03|39
1737893100000|2025-01-26 12:05:00|35.29|35.06|35.22|34.99|35.29|35.06|35.22|34.99|50
1737893400000|2025-01-26 12:10:00|35.23|35|35.19|34.96|35.24|35.01|35.19|34.96|45
1737893700000|2025-01-26 12:15:00|35.18|34.95|35.25|35.02|35.25|35.02|35.18|34.95|52
1737894000000|2025-01-26 12:20:00|35.24|35.01|35.23|35|35.27|35.04|35.23|35|42
1737894300000|2025-01-26 12:25:00|35.24|35.01|35.26|35.03|35.27|35.04|35.23|35|35
1737894600000|2025-01-26 12:30:00|35.27|35.04|35.18|34.95|35.27|35.04|35.18|34.95|42
1737894900000|2025-01-26 12:35:00|35.19|34.96|35.17|34.94|35.21|34.98|35.17|34.94|53
1737895200000|2025-01-26 12:40:00|35.18|34.95|35.2|34.97|35.2|34.97|35.16|34.93|31
1737895500000|2025-01-26 12:45:00|35.21|34.98|35.21|34.98|35.22|34.99|35.18|34.95|45
1737895800000|2025-01-26 12:50:00|35.22|34.99|35.28|35.05|35.28|35.05|35.22|34.99|23
1737896100000|2025-01-26 12:55:00|35.29|35.06|35.29|35.06|35.29|35.06|35.28|35.05|3
1737896400000|2025-01-26 13:00:00|35.31|35.08|35.31|35.08|35.33|35.1|35.3|35.07|25
1737896700000|2025-01-26 13:05:00|35.32|35.09|35.3|35.07|35.33|35.1|35.27|35.04|47
1737897000000|2025-01-26 13:10:00|35.29|35.06|35.3|35.07|35.32|35.09|35.25|35.02|49
1737897300000|2025-01-26 13:15:00|35.31|35.08|35.27|35.04|35.32|35.09|35.24|35.01|62
1737897600000|2025-01-26 13:20:00|35.26|35.03|35.25|35.02|35.28|35.05|35.22|34.99|40
1737897900000|2025-01-26 13:25:00|35.24|35.01|35.26|35.03|35.29|35.06|35.24|35.01|37
1737898200000|2025-01-26 13:30:00|35.25|35.02|35.23|35|35.27|35.04|35.22|34.99|70
1737898500000|2025-01-26 13:35:00|35.24|35.01|35.24|35.01|35.3|35.07|35.23|35|47
1737898800000|2025-01-26 13:40:00|35.25|35.02|35.25|35.02|35.26|35.03|35.24|35.01|21
1737899100000|2025-01-26 13:45:00|35.24|35.01|35.2|34.97|35.25|35.02|35.19|34.96|32
1737899400000|2025-01-26 13:50:00|35.19|34.96|35.2|34.97|35.22|34.99|35.18|34.95|35
1737899700000|2025-01-26 13:55:00|35.21|34.98|35.25|35.02|35.26|35.03|35.21|34.98|11
1737900000000|2025-01-26 14:00:00|35.26|35.03|35.2|34.97|35.26|35.03|35.2|34.97|39
1737900300000|2025-01-26 14:05:00|35.21|34.98|35.19|34.96|35.21|34.98|35.18|34.95|37
1737900600000|2025-01-26 14:10:00|35.18|34.95|35.15|34.92|35.19|34.96|35.15|34.92|38
1737900900000|2025-01-26 14:15:00|35.16|34.93|35.21|34.98|35.21|34.98|35.15|34.92|68
1737901200000|2025-01-26 14:20:00|35.2|34.97|35.17|34.94|35.2|34.97|35.13|34.9|47
1737901500000|2025-01-26 14:25:00|35.16|34.93|35.18|34.95|35.19|34.96|35.16|34.93|41
1737901800000|2025-01-26 14:30:00|35.19|34.96|35.25|35.02|35.27|35.04|35.19|34.96|37
1737902100000|2025-01-26 14:35:00|35.26|35.03|35.26|35.03|35.26|35.03|35.22|34.99|45
1737902400000|2025-01-26 14:40:00|35.27|35.04|35.28|35.05|35.28|35.05|35.26|35.03|10
1737902700000|2025-01-26 14:45:00|35.29|35.06|35.27|35.04|35.29|35.06|35.24|35.01|27
1737903000000|2025-01-26 14:50:00|35.28|35.05|35.35|35.12|35.36|35.13|35.27|35.04|24
1737903300000|2025-01-26 14:55:00|35.34|35.11|35.31|35.08|35.34|35.11|35.31|35.08|24
1737903600000|2025-01-26 15:00:00|35.32|35.09|35.29|35.06|35.32|35.09|35.26|35.03|50
1737903900000|2025-01-26 15:05:00|35.3|35.07|35.27|35.04|35.33|35.1|35.27|35.04|63
1737904200000|2025-01-26 15:10:00|35.28|35.05|35.38|35.15|35.38|35.15|35.28|35.05|49
1737904500000|2025-01-26 15:15:00|35.36|35.13|35.36|35.13|35.37|35.14|35.34|35.11|52
1737904800000|2025-01-26 15:20:00|35.35|35.12|35.3|35.07|35.36|35.13|35.29|35.06|61
1737905100000|2025-01-26 15:25:00|35.31|35.08|35.26|35.03|35.31|35.08|35.26|35.03|19
1737905400000|2025-01-26 15:30:00|35.27|35.04|35.29|35.06|35.31|35.08|35.26|35.03|59
1737905700000|2025-01-26 15:35:00|35.28|35.05|35.28|35.05|35.31|35.08|35.27|35.04|39
1737906000000|2025-01-26 15:40:00|35.29|35.06|35.23|35|35.29|35.06|35.23|35|35
1737906300000|2025-01-26 15:45:00|35.24|35.01|35.22|34.99|35.24|35.01|35.22|34.99|35
1737906600000|2025-01-26 15:50:00|35.23|35|35.24|35.01|35.25|35.02|35.22|34.99|38
1737906900000|2025-01-26 15:55:00|35.23|35|35.22|34.99|35.24|35.01|35.21|34.98|24
1737907200000|2025-01-26 16:00:00|35.21|34.98|35.17|34.94|35.24|35.01|35.17|34.94|30
1737907500000|2025-01-26 16:05:00|35.16|34.93|35.21|34.98|35.23|35|35.15|34.92|50
1737907800000|2025-01-26 16:10:00|35.22|34.99|35.12|34.89|35.22|34.99|35.12|34.89|40
1737908100000|2025-01-26 16:15:00|35.13|34.9|35.15|34.92|35.17|34.94|35.12|34.89|49
1737908400000|2025-01-26 16:20:00|35.16|34.93|35.14|34.91|35.18|34.95|35.12|34.89|35
1737908700000|2025-01-26 16:25:00|35.15|34.92|35.17|34.94|35.17|34.94|35.12|34.89|29
1737909000000|2025-01-26 16:30:00|35.18|34.95|35.24|35.01|35.24|35.01|35.17|34.94|35
1737909300000|2025-01-26 16:35:00|35.23|35|35.25|35.02|35.28|35.05|35.22|34.99|37
1737909600000|2025-01-26 16:40:00|35.27|35.04|35.29|35.06|35.3|35.07|35.26|35.03|33
1737909900000|2025-01-26 16:45:00|35.3|35.07|35.26|35.03|35.31|35.08|35.25|35.02|54
1737910200000|2025-01-26 16:50:00|35.27|35.04|35.27|35.04|35.29|35.06|35.26|35.03|37
1737910500000|2025-01-26 16:55:00|35.28|35.05|35.27|35.04|35.29|35.06|35.26|35.03|37
1737910800000|2025-01-26 17:00:00|35.28|35.05|35.31|35.08|35.31|35.08|35.26|35.03|46
1737911100000|2025-01-26 17:05:00|35.3|35.07|35.31|35.08|35.34|35.11|35.3|35.07|34
1737911400000|2025-01-26 17:10:00|35.32|35.09|35.34|35.11|35.34|35.11|35.3|35.07|63
1737911700000|2025-01-26 17:15:00|35.33|35.1|35.31|35.08|35.37|35.14|35.3|35.07|77
1737912000000|2025-01-26 17:20:00|35.3|35.07|35.29|35.06|35.32|35.09|35.29|35.06|38
1737912300000|2025-01-26 17:25:00|35.28|35.05|35.24|35.01|35.29|35.06|35.23|35|60
1737912600000|2025-01-26 17:30:00|35.23|35|35.32|35.09|35.33|35.1|35.23|35|47
1737912900000|2025-01-26 17:35:00|35.33|35.1|35.34|35.11|35.34|35.11|35.31|35.08|30
1737913200000|2025-01-26 17:40:00|35.35|35.12|35.35|35.12|35.37|35.14|35.32|35.09|27
1737913500000|2025-01-26 17:45:00|35.36|35.13|35.43|35.2|35.44|35.21|35.36|35.13|36
1737913800000|2025-01-26 17:50:00|35.44|35.21|35.42|35.19|35.46|35.23|35.41|35.18|49
1737914100000|2025-01-26 17:55:00|35.41|35.18|35.41|35.18|35.42|35.19|35.39|35.16|51
1737914400000|2025-01-26 18:00:00|35.42|35.19|35.4|35.17|35.42|35.19|35.37|35.14|27
1737914700000|2025-01-26 18:05:00|35.39|35.16|35.48|35.25|35.48|35.25|35.39|35.16|24
1737915000000|2025-01-26 18:10:00|35.47|35.24|35.49|35.26|35.51|35.28|35.46|35.23|36
1737915300000|2025-01-26 18:15:00|35.5|35.27|35.51|35.28|35.51|35.28|35.49|35.26|30
1737915600000|2025-01-26 18:20:00|35.5|35.27|35.47|35.24|35.5|35.27|35.45|35.22|39
1737915900000|2025-01-26 18:25:00|35.48|35.25|35.47|35.24|35.5|35.27|35.46|35.23|30
1737916200000|2025-01-26 18:30:00|35.48|35.25|35.47|35.24|35.49|35.26|35.43|35.2|41
1737916500000|2025-01-26 18:35:00|35.46|35.23|35.51|35.28|35.51|35.28|35.46|35.23|16
1737916800000|2025-01-26 18:40:00|35.5|35.27|35.51|35.28|35.51|35.28|35.5|35.27|4
1737917100000|2025-01-26 18:45:00|35.5|35.27|35.45|35.22|35.5|35.27|35.45|35.22|36
1737917400000|2025-01-26 18:50:00|35.46|35.23|35.47|35.24|35.48|35.25|35.45|35.22|37
1737917700000|2025-01-26 18:55:00|35.46|35.23|35.45|35.22|35.47|35.24|35.42|35.19|40
1737918000000|2025-01-26 19:00:00|35.46|35.23|35.45|35.22|35.48|35.25|35.43|35.2|34
1737918300000|2025-01-26 19:05:00|35.46|35.23|35.45|35.22|35.46|35.23|35.42|35.19|48
1737918600000|2025-01-26 19:10:00|35.44|35.21|35.42|35.19|35.44|35.21|35.41|35.18|21
1737918900000|2025-01-26 19:15:00|35.43|35.2|35.43|35.2|35.45|35.22|35.42|35.19|31
1737919200000|2025-01-26 19:20:00|35.42|35.19|35.36|35.13|35.43|35.2|35.35|35.12|45
1737919500000|2025-01-26 19:25:00|35.37|35.14|35.42|35.19|35.42|35.19|35.36|35.13|19
1737919800000|2025-01-26 19:30:00|35.41|35.18|35.4|35.17|35.42|35.19|35.37|35.14|50
1737920100000|2025-01-26 19:35:00|35.41|35.18|35.42|35.19|35.43|35.2|35.39|35.16|28
1737920400000|2025-01-26 19:40:00|35.41|35.18|35.43|35.2|35.43|35.2|35.41|35.18|27
1737920700000|2025-01-26 19:45:00|35.42|35.19|35.43|35.2|35.45|35.22|35.42|35.19|46
1737921000000|2025-01-26 19:50:00|35.44|35.21|35.45|35.22|35.45|35.22|35.42|35.19|48
1737921300000|2025-01-26 19:55:00|35.44|35.21|35.43|35.2|35.45|35.22|35.42|35.19|22
1737921600000|2025-01-26 20:00:00|35.44|35.21|35.41|35.18|35.44|35.21|35.37|35.14|37
1737921900000|2025-01-26 20:05:00|35.4|35.17|35.39|35.16|35.41|35.18|35.35|35.12|50
1737922200000|2025-01-26 20:10:00|35.4|35.17|35.39|35.16|35.4|35.17|35.37|35.14|38
1737922500000|2025-01-26 20:15:00|35.4|35.17|35.42|35.19|35.42|35.19|35.36|35.13|39
1737922800000|2025-01-26 20:20:00|35.43|35.2|35.47|35.24|35.48|35.25|35.43|35.2|29
1737923100000|2025-01-26 20:25:00|35.46|35.23|35.45|35.22|35.47|35.24|35.44|35.21|59
1737923400000|2025-01-26 20:30:00|35.46|35.23|35.55|35.12|35.55|35.25|35.43|35.11|51
1737923700000|2025-01-26 20:35:00|35.54|35.11|35.5|35.07|35.56|35.13|35.49|35.06|62
1737924000000|2025-01-26 20:40:00|35.51|35.08|35.48|35.05|35.51|35.08|35.46|35.03|23
1737924300000|2025-01-26 20:45:00|35.47|35.04|35.46|35.03|35.49|35.06|35.46|35.03|50
1737924600000|2025-01-26 20:50:00|35.47|35.04|35.38|34.95|35.47|35.04|35.38|34.95|34
1737924900000|2025-01-26 20:55:00|35.37|34.94|35.32|34.89|35.37|34.94|35.29|34.86|43
1737925200000|2025-01-26 21:00:00|35.31|34.88|35.24|34.81|35.33|34.9|35.24|34.81|96
1737925500000|2025-01-26 21:05:00|35.22|34.79|35.21|34.78|35.23|34.8|35.17|34.74|78
1737925800000|2025-01-26 21:10:00|35.22|34.79|35.14|34.71|35.22|34.79|35.14|34.71|57
1737926100000|2025-01-26 21:15:00|35.13|34.7|35.18|34.75|35.19|34.76|35.13|34.7|68
1737926400000|2025-01-26 21:20:00|35.17|34.74|35.22|34.79|35.26|34.83|35.16|34.73|61
1737926700000|2025-01-26 21:25:00|35.21|34.78|35.22|34.79|35.22|34.79|35.18|34.75|50
1737927000000|2025-01-26 21:30:00|35.23|34.8|35.14|34.71|35.24|34.81|35.14|34.71|77
1737927300000|2025-01-26 21:35:00|35.13|34.7|35.11|34.68|35.15|34.72|35.11|34.68|29
1737927600000|2025-01-26 21:40:00|35.07|34.64|35.12|34.69|35.12|34.69|35.07|34.64|59
1737927900000|2025-01-26 21:45:00|35.11|34.68|34.96|34.53|35.12|34.69|34.94|34.51|68
1737928200000|2025-01-26 21:50:00|34.97|34.54|34.91|34.48|34.97|34.54|34.89|34.46|79
1737928500000|2025-01-26 21:55:00|34.9|34.47|34.86|34.43|34.93|34.5|34.86|34.43|61
1737928800000|2025-01-26 22:00:00|34.85|34.42|34.7|34.47|34.85|34.55|34.68|34.4|68
1737929100000|2025-01-26 22:05:00|34.71|34.48|34.48|34.25|34.73|34.5|34.47|34.24|112
1737929400000|2025-01-26 22:10:00|34.49|34.26|34.51|34.28|34.51|34.28|34.42|34.19|63
1737929700000|2025-01-26 22:15:00|34.52|34.29|34.59|34.36|34.59|34.36|34.48|34.25|70
1737930000000|2025-01-26 22:20:00|34.58|34.35|34.54|34.31|34.59|34.36|34.53|34.3|71
1737930300000|2025-01-26 22:25:00|34.55|34.32|34.56|34.33|34.58|34.35|34.54|34.31|62
1737930600000|2025-01-26 22:30:00|34.55|34.32|34.7|34.47|34.72|34.49|34.55|34.32|55
1737930900000|2025-01-26 22:35:00|34.69|34.46|34.71|34.48|34.72|34.49|34.68|34.45|36
1737931200000|2025-01-26 22:40:00|34.72|34.49|34.72|34.49|34.73|34.5|34.67|34.44|55
1737931500000|2025-01-26 22:45:00|34.73|34.5|34.66|34.43|34.73|34.5|34.66|34.43|78
1737931800000|2025-01-26 22:50:00|34.65|34.42|34.44|34.21|34.66|34.43|34.44|34.21|90
1737932100000|2025-01-26 22:55:00|34.43|34.2|34.49|34.26|34.57|34.34|34.38|34.15|105
1737932400000|2025-01-26 23:00:00|34.48|34.25|34.38|34.15|34.48|34.25|34.32|34.09|169
1737932700000|2025-01-26 23:05:00|34.37|34.14|34.23|34|34.38|34.15|34.22|33.99|132
1737933000000|2025-01-26 23:10:00|34.24|34.01|34.12|33.89|34.3|34.07|34.07|33.84|127
1737933300000|2025-01-26 23:15:00|34.13|33.9|33.99|33.76|34.13|33.9|33.83|33.6|211
1737933600000|2025-01-26 23:20:00|33.98|33.75|33.84|33.61|33.99|33.76|33.65|33.42|218
1737933900000|2025-01-26 23:25:00|33.85|33.62|33.89|33.66|33.93|33.7|33.77|33.54|244
1737934200000|2025-01-26 23:30:00|33.88|33.65|33.74|33.51|33.89|33.66|33.73|33.5|214
1737934500000|2025-01-26 23:35:00|33.75|33.52|33.78|33.55|33.82|33.59|33.73|33.5|135
1737934800000|2025-01-26 23:40:00|33.79|33.56|33.82|33.59|33.85|33.62|33.71|33.48|128
1737935100000|2025-01-26 23:45:00|33.81|33.58|33.85|33.62|33.85|33.62|33.72|33.49|138
1737935400000|2025-01-26 23:50:00|33.84|33.61|33.81|33.58|33.85|33.62|33.74|33.51|190
1737935700000|2025-01-26 23:55:00|33.8|33.57|33.73|33.5|33.8|33.57|33.67|33.44|151
1737936000000|2025-01-27 00:00:00|33.7|33.47|33.66|33.43|33.72|33.49|33.18|32.95|233
1737936300000|2025-01-27 00:05:00|33.65|33.42|33.78|33.55|33.83|33.6|33.61|33.38|215
1737936600000|2025-01-27 00:10:00|33.79|33.56|33.63|33.4|33.82|33.59|33.58|33.35|196
1737936900000|2025-01-27 00:15:00|33.62|33.39|33.52|33.29|33.7|33.47|33.52|33.29|187
1737937200000|2025-01-27 00:20:00|33.51|33.28|33.4|33.17|33.6|33.37|33.39|33.16|164
1737937500000|2025-01-27 00:25:00|33.41|33.18|33.54|33.31|33.6|33.37|33.41|33.18|166
1737937800000|2025-01-27 00:30:00|33.53|33.3|33.47|33.24|33.54|33.31|33.32|33.09|205
1737938100000|2025-01-27 00:35:00|33.46|33.23|33.5|33.27|33.52|33.29|33.39|33.16|203
1737938400000|2025-01-27 00:40:00|33.45|33.22|33.5|33.27|33.57|33.34|33.42|33.19|140
1737938700000|2025-01-27 00:45:00|33.54|33.31|33.52|33.29|33.59|33.36|33.41|33.18|210
1737939000000|2025-01-27 00:50:00|33.51|33.28|33.43|33.2|33.53|33.3|33.33|33.1|205
1737939300000|2025-01-27 00:55:00|33.44|33.21|33.32|33.09|33.45|33.22|33.31|33.08|154
1737939600000|2025-01-27 01:00:00|33.33|33.1|33.35|33.12|33.4|33.17|33.25|33.02|229
1737939900000|2025-01-27 01:05:00|33.36|33.13|33.3|33.07|33.44|33.21|33.18|32.95|271
1737940200000|2025-01-27 01:10:00|33.29|33.06|33.01|32.78|33.31|33.08|32.94|32.71|232
1737940500000|2025-01-27 01:15:00|33|32.77|33.09|32.86|33.24|33.01|32.98|32.75|260
1737940800000|2025-01-27 01:20:00|33.08|32.85|33.27|33.04|33.27|33.04|33.06|32.83|208
1737941100000|2025-01-27 01:25:00|33.26|33.03|33.14|32.91|33.31|33.08|33.09|32.86|143
1737941400000|2025-01-27 01:30:00|33.13|32.9|33.1|32.87|33.13|32.9|33.05|32.82|176
1737941700000|2025-01-27 01:35:00|33.11|32.88|33.27|33.04|33.27|33.04|33.1|32.87|156
1737942000000|2025-01-27 01:40:00|33.28|33.05|33.11|32.88|33.31|33.08|33.09|32.86|143
1737942300000|2025-01-27 01:45:00|33.09|32.86|33.24|33.01|33.25|33.02|33.08|32.85|178
1737942600000|2025-01-27 01:50:00|33.23|33|33.22|32.99|33.28|33.05|33.2|32.97|180
1737942900000|2025-01-27 01:55:00|33.21|32.98|33.07|32.84|33.21|32.98|33.06|32.83|135
1737943200000|2025-01-27 02:00:00|33.06|32.83|32.94|32.71|33.07|32.84|32.67|32.44|243
1737943500000|2025-01-27 02:05:00|32.93|32.7|32.95|32.72|33.09|32.86|32.88|32.65|205
1737943800000|2025-01-27 02:10:00|32.94|32.71|33.03|32.8|33.06|32.83|32.87|32.64|213
1737944100000|2025-01-27 02:15:00|33.02|32.79|32.77|32.54|33.1|32.87|32.7|32.47|181
1737944400000|2025-01-27 02:20:00|32.79|32.56|32.9|32.67|32.95|32.72|32.74|32.51|188
1737944700000|2025-01-27 02:25:00|32.89|32.66|32.8|32.57|32.94|32.71|32.79|32.56|175
1737945000000|2025-01-27 02:30:00|32.83|32.6|32.74|32.51|32.85|32.62|32.64|32.41|163
1737945300000|2025-01-27 02:35:00|32.75|32.52|32.77|32.54|32.82|32.59|32.67|32.44|210
1737945600000|2025-01-27 02:40:00|32.78|32.55|32.84|32.61|32.89|32.66|32.75|32.52|204
1737945900000|2025-01-27 02:45:00|32.83|32.6|32.76|32.53|32.84|32.61|32.72|32.49|215
1737946200000|2025-01-27 02:50:00|32.77|32.54|32.86|32.63|32.87|32.64|32.72|32.49|193
1737946500000|2025-01-27 02:55:00|32.87|32.64|32.83|32.6|32.87|32.64|32.76|32.53|157
1737946800000|2025-01-27 03:00:00|32.82|32.59|32.92|32.69|32.93|32.7|32.71|32.48|212
1737947100000|2025-01-27 03:05:00|32.93|32.7|32.92|32.69|32.95|32.72|32.85|32.62|161
1737947400000|2025-01-27 03:10:00|32.91|32.68|33.02|32.79|33.04|32.81|32.9|32.67|111
1737947700000|2025-01-27 03:15:00|33.01|32.78|33.13|32.9|33.13|32.9|32.99|32.76|78
1737948000000|2025-01-27 03:20:00|33.12|32.89|33.25|33.02|33.27|33.04|33.12|32.89|101
1737948300000|2025-01-27 03:25:00|33.24|33.01|33.26|33.03|33.27|33.04|33.18|32.95|96
1737948600000|2025-01-27 03:30:00|33.25|33.02|33.12|32.89|33.26|33.03|33.1|32.87|141
1737948900000|2025-01-27 03:35:00|33.11|32.88|33.13|32.9|33.13|32.9|33.07|32.84|121
1737949200000|2025-01-27 03:40:00|33.12|32.89|33.18|32.95|33.18|32.95|33.09|32.86|90
1737949500000|2025-01-27 03:45:00|33.17|32.94|33|32.77|33.18|32.95|33|32.77|81
1737949800000|2025-01-27 03:50:00|33.01|32.78|33.06|32.83|33.06|32.83|32.99|32.76|87
1737950100000|2025-01-27 03:55:00|33.05|32.82|33.14|32.91|33.14|32.91|33.05|32.82|70
1737950400000|2025-01-27 04:00:00|33.08|32.85|33.03|32.8|33.09|32.86|33.03|32.8|90
1737950700000|2025-01-27 04:05:00|33.02|32.79|32.97|32.74|33.03|32.8|32.94|32.71|80
1737951000000|2025-01-27 04:10:00|32.98|32.75|32.89|32.66|32.98|32.75|32.88|32.65|83
1737951300000|2025-01-27 04:15:00|32.88|32.65|32.79|32.56|32.96|32.73|32.78|32.55|117
1737951600000|2025-01-27 04:20:00|32.8|32.57|32.86|32.63|32.91|32.68|32.75|32.52|168
1737951900000|2025-01-27 04:25:00|32.87|32.64|32.89|32.66|32.91|32.68|32.85|32.62|68
1737952200000|2025-01-27 04:30:00|32.88|32.65|32.84|32.61|32.9|32.67|32.73|32.5|116
1737952500000|2025-01-27 04:35:00|32.85|32.62|32.84|32.61|32.88|32.65|32.82|32.59|118
1737952800000|2025-01-27 04:40:00|32.85|32.62|32.81|32.58|32.87|32.64|32.75|32.52|140
1737953100000|2025-01-27 04:45:00|32.8|32.57|32.7|32.47|32.82|32.59|32.7|32.47|94
1737953400000|2025-01-27 04:50:00|32.69|32.46|32.64|32.41|32.7|32.47|32.59|32.36|102
1737953700000|2025-01-27 04:55:00|32.65|32.42|32.48|32.25|32.66|32.43|32.42|32.19|117
1737954000000|2025-01-27 05:00:00|32.47|32.24|32.53|32.3|32.62|32.39|32.47|32.24|151
1737954300000|2025-01-27 05:05:00|32.54|32.31|32.6|32.37|32.65|32.42|32.53|32.3|101
1737954600000|2025-01-27 05:10:00|32.61|32.38|32.3|32.07|32.62|32.39|32.3|32.07|98
1737954900000|2025-01-27 05:15:00|32.31|32.08|32.57|32.34|32.57|32.34|32.31|32.08|126
1737955200000|2025-01-27 05:20:00|32.58|32.35|32.43|32.2|32.61|32.38|32.43|32.2|111
1737955500000|2025-01-27 05:25:00|32.41|32.18|32.52|32.29|32.55|32.32|32.4|32.17|108
1737955800000|2025-01-27 05:30:00|32.51|32.28|32.39|32.16|32.51|32.28|32.37|32.14|89
1737956100000|2025-01-27 05:35:00|32.38|32.15|32.2|31.97|32.41|32.18|32.18|31.95|123
1737956400000|2025-01-27 05:40:00|32.21|31.98|32.3|32.07|32.33|32.1|32.11|31.88|157
1737956700000|2025-01-27 05:45:00|32.31|32.08|32.17|31.94|32.33|32.1|32.16|31.93|139
1737957000000|2025-01-27 05:50:00|32.16|31.93|32.14|31.91|32.19|31.96|31.97|31.74|212
1737957300000|2025-01-27 05:55:00|32.13|31.9|32.31|32.08|32.33|32.1|32.13|31.9|113
1737957600000|2025-01-27 06:00:00|32.32|32.09|32.3|32.07|32.33|32.1|32.2|31.97|152
1737957900000|2025-01-27 06:05:00|32.29|32.06|32.42|32.19|32.43|32.2|32.28|32.05|123
1737958200000|2025-01-27 06:10:00|32.41|32.18|32.22|31.99|32.42|32.19|32.21|31.98|126
1737958500000|2025-01-27 06:15:00|32.21|31.98|31.93|31.7|32.22|31.99|31.93|31.7|163
1737958800000|2025-01-27 06:20:00|31.95|31.72|32.11|31.88|32.13|31.9|31.94|31.71|154
1737959100000|2025-01-27 06:25:00|32.12|31.89|32.06|31.83|32.13|31.9|32.06|31.83|114
1737959400000|2025-01-27 06:30:00|32.05|31.82|31.99|31.76|32.05|31.82|31.94|31.71|138
1737959700000|2025-01-27 06:35:00|31.98|31.75|31.63|31.4|31.98|31.75|31.62|31.39|130
1737960000000|2025-01-27 06:40:00|31.65|31.42|31.56|31.33|31.71|31.48|31.46|31.23|137
1737960300000|2025-01-27 06:45:00|31.57|31.34|31.61|31.38|31.79|31.56|31.43|31.2|170
1737960600000|2025-01-27 06:50:00|31.6|31.37|31.75|31.52|31.8|31.57|31.6|31.37|226
1737960900000|2025-01-27 06:55:00|31.74|31.51|31.63|31.4|31.74|31.51|31.59|31.36|242
1737961200000|2025-01-27 07:00:00|31.64|31.41|31.74|31.51|31.82|31.59|31.62|31.39|203
1737961500000|2025-01-27 07:05:00|31.75|31.52|31.68|31.45|31.81|31.58|31.66|31.43|217
1737961800000|2025-01-27 07:10:00|31.74|31.51|31.69|31.46|31.8|31.57|31.67|31.44|229
1737962100000|2025-01-27 07:15:00|31.7|31.47|31.34|31.11|31.73|31.5|31.33|31.1|223
1737962400000|2025-01-27 07:20:00|31.33|31.1|31.47|31.24|31.54|31.31|31.19|30.96|201
1737962700000|2025-01-27 07:25:00|31.46|31.23|30.69|30.46|31.56|31.33|30.68|30.45|273
1737963000000|2025-01-27 07:30:00|30.7|30.47|31.16|30.93|31.19|30.96|30.69|30.46|250
1737963300000|2025-01-27 07:35:00|31.15|30.92|31.42|31.19|31.43|31.2|31.13|30.9|251
1737963600000|2025-01-27 07:40:00|31.41|31.18|31.67|31.44|31.67|31.44|31.41|31.18|204
1737963900000|2025-01-27 07:45:00|31.66|31.43|31.6|31.37|31.68|31.45|31.47|31.24|228
1737964200000|2025-01-27 07:50:00|31.59|31.36|31.65|31.42|31.69|31.46|31.55|31.32|185
1737964500000|2025-01-27 07:55:00|31.64|31.41|31.64|31.41|31.73|31.5|31.57|31.34|150
1737964800000|2025-01-27 08:00:00|31.63|31.4|31.28|31.05|31.65|31.42|31.25|31.02|186
1737965100000|2025-01-27 08:05:00|31.29|31.06|31.25|31.02|31.45|31.22|31.25|31.02|225
1737965400000|2025-01-27 08:10:00|31.26|31.03|31.37|31.14|31.38|31.15|31.19|30.96|245
1737965700000|2025-01-27 08:15:00|31.36|31.13|31.29|31.06|31.36|31.13|31.12|30.89|234
1737966000000|2025-01-27 08:20:00|31.28|31.05|31.42|31.19|31.46|31.23|31.28|31.05|205
1737966300000|2025-01-27 08:25:00|31.43|31.2|31.37|31.14|31.48|31.25|31.37|31.14|142
1737966600000|2025-01-27 08:30:00|31.36|31.13|31.11|30.88|31.37|31.14|31.1|30.87|151
1737966900000|2025-01-27 08:35:00|31.12|30.89|30.99|30.76|31.12|30.89|30.97|30.74|168
1737967200000|2025-01-27 08:40:00|31|30.77|30.99|30.76|31.07|30.84|30.92|30.69|215
1737967500000|2025-01-27 08:45:00|31|30.77|31.16|30.93|31.16|30.93|30.97|30.74|190
1737967800000|2025-01-27 08:50:00|31.19|30.96|31.34|31.11|31.35|31.12|31.19|30.96|111
1737968100000|2025-01-27 08:55:00|31.35|31.12|31.44|31.21|31.45|31.22|31.33|31.1|109
1737968400000|2025-01-27 09:00:00|31.45|31.22|31.56|31.33|31.56|31.33|31.33|31.1|171
1737968700000|2025-01-27 09:05:00|31.57|31.34|31.77|31.54|31.8|31.57|31.57|31.34|141
1737969000000|2025-01-27 09:10:00|31.76|31.53|31.74|31.51|31.77|31.54|31.7|31.47|162
1737969300000|2025-01-27 09:15:00|31.73|31.5|31.72|31.49|31.83|31.6|31.7|31.47|131
1737969600000|2025-01-27 09:20:00|31.71|31.48|31.53|31.3|31.72|31.49|31.51|31.28|182
1737969900000|2025-01-27 09:25:00|31.54|31.31|31.35|31.12|31.58|31.35|31.35|31.12|126
1737970200000|2025-01-27 09:30:00|31.36|31.13|31.49|31.26|31.51|31.28|31.3|31.07|178
1737970500000|2025-01-27 09:35:00|31.5|31.27|31.57|31.34|31.58|31.35|31.4|31.17|202
1737970800000|2025-01-27 09:40:00|31.56|31.33|31.5|31.27|31.63|31.4|31.47|31.24|193
1737971100000|2025-01-27 09:45:00|31.49|31.26|31.57|31.34|31.58|31.35|31.43|31.2|154
1737971400000|2025-01-27 09:50:00|31.56|31.33|31.63|31.4|31.65|31.42|31.51|31.28|159
1737971700000|2025-01-27 09:55:00|31.62|31.39|31.62|31.39|31.65|31.42|31.57|31.34|119
1737972000000|2025-01-27 10:00:00|31.61|31.38|31.38|31.15|31.64|31.41|31.38|31.15|192
1737972300000|2025-01-27 10:05:00|31.39|31.16|31.56|31.33|31.56|31.33|31.39|31.16|213
1737972600000|2025-01-27 10:10:00|31.49|31.26|31.45|31.22|31.54|31.31|31.45|31.22|123
1737972900000|2025-01-27 10:15:00|31.44|31.21|31.32|31.09|31.47|31.24|31.31|31.08|204
1737973200000|2025-01-27 10:20:00|31.33|31.1|31.39|31.16|31.49|31.26|31.33|31.1|158
1737973500000|2025-01-27 10:25:00|31.4|31.17|31.35|31.12|31.44|31.21|31.35|31.12|131
1737973800000|2025-01-27 10:30:00|31.33|31.1|31.2|30.97|31.38|31.15|31.18|30.95|151
1737974100000|2025-01-27 10:35:00|31.19|30.96|31.07|30.84|31.19|30.96|31.07|30.84|227
1737974400000|2025-01-27 10:40:00|31.06|30.83|31.09|30.86|31.12|30.89|31.01|30.78|160
1737974700000|2025-01-27 10:45:00|31.08|30.85|31.09|30.86|31.24|31.01|31.04|30.81|181
1737975000000|2025-01-27 10:50:00|31.1|30.87|31.1|30.87|31.15|30.92|30.95|30.72|206
1737975300000|2025-01-27 10:55:00|31.11|30.88|31.02|30.79|31.15|30.92|30.99|30.76|214
1737975600000|2025-01-27 11:00:00|31.01|30.78|31.27|31.04|31.28|31.05|31|30.77|209
1737975900000|2025-01-27 11:05:00|31.28|31.05|31.23|31|31.3|31.07|31.11|30.88|172
1737976200000|2025-01-27 11:10:00|31.25|31.02|31.24|31.01|31.26|31.03|31.16|30.93|168
1737976500000|2025-01-27 11:15:00|31.22|30.99|31.47|31.24|31.52|31.29|31.17|30.94|192
1737976800000|2025-01-27 11:20:00|31.46|31.23|31.52|31.29|31.53|31.3|31.44|31.21|189
1737977100000|2025-01-27 11:25:00|31.5|31.27|31.54|31.31|31.55|31.32|31.44|31.21|152
1737977400000|2025-01-27 11:30:00|31.53|31.3|31.69|31.46|31.7|31.47|31.5|31.27|153
1737977700000|2025-01-27 11:35:00|31.7|31.47|31.56|31.33|31.71|31.48|31.55|31.32|174
1737978000000|2025-01-27 11:40:00|31.55|31.32|31.48|31.25|31.58|31.35|31.45|31.22|135
1737978300000|2025-01-27 11:45:00|31.47|31.24|31.49|31.26|31.52|31.29|31.41|31.18|184
1737978600000|2025-01-27 11:50:00|31.5|31.27|31.41|31.18|31.5|31.27|31.41|31.18|112
1737978900000|2025-01-27 11:55:00|31.42|31.19|31.32|31.09|31.45|31.22|31.32|31.09|51
1737979200000|2025-01-27 12:00:00|31.33|31.1|31.39|31.16|31.4|31.17|31.29|31.06|162
1737979500000|2025-01-27 12:05:00|31.4|31.17|31.51|31.28|31.59|31.36|31.39|31.16|108
1737979800000|2025-01-27 12:10:00|31.5|31.27|31.39|31.16|31.54|31.31|31.39|31.16|109
1737980100000|2025-01-27 12:15:00|31.38|31.15|31.28|31.05|31.43|31.2|31.28|31.05|126
1737980400000|2025-01-27 12:20:00|31.29|31.06|31.3|31.07|31.35|31.12|31.22|30.99|158
1737980700000|2025-01-27 12:25:00|31.31|31.08|31.26|31.03|31.34|31.11|31.18|30.95|178
1737981000000|2025-01-27 12:30:00|31.25|31.02|31.27|31.04|31.3|31.07|31.17|30.94|192
1737981300000|2025-01-27 12:35:00|31.26|31.03|31.38|31.15|31.41|31.18|31.24|31.01|175
1737981600000|2025-01-27 12:40:00|31.37|31.14|31.56|31.33|31.56|31.33|31.36|31.13|136
1737981900000|2025-01-27 12:45:00|31.58|31.35|31.67|31.44|31.73|31.5|31.53|31.3|197
1737982200000|2025-01-27 12:50:00|31.66|31.43|31.99|31.76|31.99|31.76|31.63|31.4|197
1737982500000|2025-01-27 12:55:00|31.98|31.75|32.2|31.97|32.3|32.07|31.98|31.75|306
1737982800000|2025-01-27 13:00:00|32.19|31.96|32.25|32.02|32.25|32.02|31.98|31.75|273
1737983100000|2025-01-27 13:05:00|32.24|32.01|32.6|32.37|32.6|32.37|32.21|31.98|237
1737983400000|2025-01-27 13:10:00|32.59|32.36|32.66|32.43|32.67|32.44|32.49|32.26|359
1737983700000|2025-01-27 13:15:00|32.67|32.44|32.45|32.22|32.67|32.44|32.43|32.2|272
1737984000000|2025-01-27 13:20:00|32.46|32.23|32.41|32.18|32.6|32.37|32.37|32.14|262
1737984300000|2025-01-27 13:25:00|32.42|32.19|32.44|32.21|32.52|32.29|32.29|32.06|272
1737984600000|2025-01-27 13:30:00|32.43|32.2|32.59|32.36|32.59|32.36|32.38|32.15|276
1737984900000|2025-01-27 13:35:00|32.58|32.35|32.53|32.3|32.59|32.36|32.46|32.23|261
1737985200000|2025-01-27 13:40:00|32.54|32.31|32.4|32.17|32.54|32.31|32.37|32.14|236
1737985500000|2025-01-27 13:45:00|32.39|32.16|32.24|32.01|32.48|32.25|32.22|31.99|237
1737985800000|2025-01-27 13:50:00|32.25|32.02|32.05|31.82|32.3|32.07|32|31.77|265
1737986100000|2025-01-27 13:55:00|32.04|31.81|32.11|31.88|32.2|31.97|32|31.77|210
1737986400000|2025-01-27 14:00:00|32.12|31.89|32.17|31.94|32.2|31.97|32.06|31.83|180
1737986700000|2025-01-27 14:05:00|32.18|31.95|32.16|31.93|32.18|31.95|32.06|31.83|196
1737987000000|2025-01-27 14:10:00|32.15|31.92|32|31.77|32.16|31.93|31.99|31.76|219
1737987300000|2025-01-27 14:15:00|32.01|31.78|32.18|31.95|32.19|31.96|32|31.77|225
1737987600000|2025-01-27 14:20:00|32.19|31.96|32.21|31.98|32.32|32.09|32.16|31.93|192
1737987900000|2025-01-27 14:25:00|32.22|31.99|32.17|31.94|32.28|32.05|32.16|31.93|175
1737988200000|2025-01-27 14:30:00|32.16|31.93|32.38|32.15|32.6|32.37|32.03|31.8|291
1737988500000|2025-01-27 14:35:00|32.36|32.13|32.51|32.28|32.51|32.28|32.27|32.04|308
1737988800000|2025-01-27 14:40:00|32.5|32.27|32.56|32.33|32.58|32.35|32.4|32.17|251
1737989100000|2025-01-27 14:45:00|32.55|32.32|32.83|32.6|32.85|32.62|32.49|32.26|234
1737989400000|2025-01-27 14:50:00|32.84|32.61|32.83|32.6|32.88|32.65|32.7|32.47|273
1737989700000|2025-01-27 14:55:00|32.84|32.61|32.83|32.6|32.93|32.7|32.77|32.54|198
1737990000000|2025-01-27 15:00:00|32.82|32.59|32.76|32.53|32.84|32.61|32.67|32.44|328
1737990300000|2025-01-27 15:05:00|32.75|32.52|32.76|32.53|32.93|32.7|32.69|32.46|275
1737990600000|2025-01-27 15:10:00|32.75|32.52|32.76|32.53|32.89|32.66|32.72|32.49|303
1737990900000|2025-01-27 15:15:00|32.75|32.52|32.54|32.31|32.83|32.6|32.54|32.31|256
1737991200000|2025-01-27 15:20:00|32.55|32.32|32.78|32.55|32.78|32.55|32.52|32.29|202
1737991500000|2025-01-27 15:25:00|32.77|32.54|32.95|32.72|33|32.77|32.74|32.51|189
1737991800000|2025-01-27 15:30:00|32.92|32.69|32.92|32.69|32.95|32.72|32.84|32.61|245
1737992100000|2025-01-27 15:35:00|32.93|32.7|32.9|32.67|33|32.77|32.88|32.65|226
1737992400000|2025-01-27 15:40:00|32.92|32.69|32.83|32.6|32.99|32.76|32.81|32.58|200
1737992700000|2025-01-27 15:45:00|32.82|32.59|32.83|32.6|32.89|32.66|32.79|32.56|203
1737993000000|2025-01-27 15:50:00|32.84|32.61|32.88|32.65|32.88|32.65|32.79|32.56|125
1737993300000|2025-01-27 15:55:00|32.87|32.64|32.76|32.53|32.9|32.67|32.75|32.52|114
1737993600000|2025-01-27 16:00:00|32.77|32.54|32.83|32.6|32.84|32.61|32.71|32.48|183
1737993900000|2025-01-27 16:05:00|32.84|32.61|32.78|32.55|32.87|32.64|32.77|32.54|187
1737994200000|2025-01-27 16:10:00|32.79|32.56|32.87|32.64|32.9|32.67|32.79|32.56|179
1737994500000|2025-01-27 16:15:00|32.86|32.63|32.99|32.76|33.1|32.87|32.85|32.62|122
1737994800000|2025-01-27 16:20:00|32.98|32.75|33.02|32.79|33.13|32.9|32.92|32.69|143
1737995100000|2025-01-27 16:25:00|33.01|32.78|33.09|32.86|33.1|32.87|32.95|32.72|187
1737995400000|2025-01-27 16:30:00|33.08|32.85|32.73|32.5|33.08|32.85|32.73|32.5|221
1737995700000|2025-01-27 16:35:00|32.74|32.51|32.42|32.19|32.8|32.57|32.37|32.14|240
1737996000000|2025-01-27 16:40:00|32.43|32.2|32.5|32.27|32.57|32.34|32.39|32.16|281
1737996300000|2025-01-27 16:45:00|32.51|32.28|32.48|32.25|32.58|32.35|32.34|32.11|220
1737996600000|2025-01-27 16:50:00|32.49|32.26|32.21|31.98|32.49|32.26|32.21|31.98|218
1737996900000|2025-01-27 16:55:00|32.22|31.99|32.26|32.03|32.31|32.08|32.22|31.99|174
1737997200000|2025-01-27 17:00:00|32.27|32.04|32.44|32.21|32.51|32.28|32.26|32.03|286
1737997500000|2025-01-27 17:05:00|32.45|32.22|32.23|32|32.47|32.24|32.13|31.9|225
1737997800000|2025-01-27 17:10:00|32.22|31.99|32.32|32.09|32.37|32.14|32.18|31.95|250
1737998100000|2025-01-27 17:15:00|32.31|32.08|32.3|32.07|32.37|32.14|32.25|32.02|274
1737998400000|2025-01-27 17:20:00|32.29|32.06|32.24|32.01|32.31|32.08|32.1|31.87|274
1737998700000|2025-01-27 17:25:00|32.25|32.02|32.36|32.13|32.39|32.16|32.18|31.95|142
1737999000000|2025-01-27 17:30:00|32.35|32.12|32.49|32.26|32.51|32.28|32.25|32.02|206
1737999300000|2025-01-27 17:35:00|32.5|32.27|32.47|32.24|32.53|32.3|32.43|32.2|223
1737999600000|2025-01-27 17:40:00|32.48|32.25|32.43|32.2|32.5|32.27|32.37|32.14|228
1737999900000|2025-01-27 17:45:00|32.42|32.19|32.37|32.14|32.5|32.27|32.37|32.14|229
1738000200000|2025-01-27 17:50:00|32.36|32.13|32.3|32.07|32.36|32.13|32.15|31.92|230
1738000500000|2025-01-27 17:55:00|32.29|32.06|32.19|31.96|32.29|32.06|32.16|31.93|248
1738000800000|2025-01-27 18:00:00|32.2|31.97|32.32|32.09|32.33|32.1|32.17|31.94|231
1738001100000|2025-01-27 18:05:00|32.31|32.08|32.29|32.06|32.38|32.15|32.21|31.98|163
1738001400000|2025-01-27 18:10:00|32.28|32.05|32.34|32.11|32.37|32.14|32.23|32|135
1738001700000|2025-01-27 18:15:00|32.33|32.1|32.32|32.09|32.44|32.21|32.3|32.07|147
1738002000000|2025-01-27 18:20:00|32.33|32.1|32.24|32.01|32.38|32.15|32.22|31.99|133
1738002300000|2025-01-27 18:25:00|32.25|32.02|32.06|31.83|32.28|32.05|32.02|31.79|160
1738002600000|2025-01-27 18:30:00|32.07|31.84|32.15|31.92|32.2|31.97|32.05|31.82|184
1738002900000|2025-01-27 18:35:00|32.16|31.93|32.04|31.81|32.19|31.96|32.02|31.79|187
1738003200000|2025-01-27 18:40:00|32.03|31.8|32.01|31.78|32.1|31.87|31.95|31.72|165
1738003500000|2025-01-27 18:45:00|32.02|31.79|32|31.77|32.13|31.9|31.97|31.74|195
1738003800000|2025-01-27 18:50:00|31.99|31.76|32|31.77|32.02|31.79|31.87|31.64|180
1738004100000|2025-01-27 18:55:00|31.99|31.76|32.03|31.8|32.08|31.85|31.97|31.74|174
1738004400000|2025-01-27 19:00:00|32.05|31.82|32.2|31.97|32.23|32|32.05|31.82|170
1738004700000|2025-01-27 19:05:00|32.21|31.98|32.21|31.98|32.28|32.05|32.14|31.91|184
1738005000000|2025-01-27 19:10:00|32.22|31.99|32.26|32.03|32.33|32.1|32.19|31.96|157
1738005300000|2025-01-27 19:15:00|32.27|32.04|32.31|32.08|32.32|32.09|32.22|31.99|157
1738005600000|2025-01-27 19:20:00|32.32|32.09|32.43|32.2|32.44|32.21|32.31|32.08|114
1738005900000|2025-01-27 19:25:00|32.42|32.19|32.38|32.15|32.46|32.23|32.35|32.12|128
1738006200000|2025-01-27 19:30:00|32.37|32.14|32.39|32.16|32.41|32.18|32.29|32.06|141
1738006500000|2025-01-27 19:35:00|32.4|32.17|32.33|32.1|32.41|32.18|32.3|32.07|114
1738006800000|2025-01-27 19:40:00|32.32|32.09|32.32|32.09|32.34|32.11|32.27|32.04|88
1738007100000|2025-01-27 19:45:00|32.31|32.08|32.24|32.01|32.32|32.09|32.23|32|129
1738007400000|2025-01-27 19:50:00|32.25|32.02|32.25|32.02|32.26|32.03|32.2|31.97|103
1738007700000|2025-01-27 19:55:00|32.24|32.01|32.32|32.09|32.32|32.09|32.17|31.94|81
1738008000000|2025-01-27 20:00:00|32.33|32.1|32.43|32.2|32.44|32.21|32.33|32.1|94
1738008300000|2025-01-27 20:05:00|32.42|32.19|32.45|32.22|32.46|32.23|32.34|32.11|145
1738008600000|2025-01-27 20:10:00|32.44|32.21|32.47|32.24|32.5|32.27|32.43|32.2|96
1738008900000|2025-01-27 20:15:00|32.46|32.23|32.58|32.35|32.58|32.35|32.43|32.2|104
1738009200000|2025-01-27 20:20:00|32.59|32.36|32.75|32.52|32.77|32.54|32.59|32.36|122
1738009500000|2025-01-27 20:25:00|32.76|32.53|32.69|32.46|32.77|32.54|32.64|32.41|126
1738009800000|2025-01-27 20:30:00|32.7|32.47|32.88|32.65|32.92|32.69|32.7|32.47|125
1738010100000|2025-01-27 20:35:00|32.87|32.64|33|32.77|33.01|32.78|32.83|32.6|146
1738010400000|2025-01-27 20:40:00|32.99|32.76|33.02|32.79|33.03|32.8|32.96|32.73|131
1738010700000|2025-01-27 20:45:00|33.01|32.78|33.15|32.92|33.27|33.04|33|32.77|169
1738011000000|2025-01-27 20:50:00|33.14|32.91|33.21|32.98|33.28|33.05|33.13|32.9|197
1738011300000|2025-01-27 20:55:00|33.22|32.99|33.22|32.99|33.34|33.11|33.22|32.99|127
1738011600000|2025-01-27 21:00:00|33.21|32.98|33.39|33.16|33.44|33.21|33.2|32.97|162
1738011900000|2025-01-27 21:05:00|33.37|33.14|33.54|33.31|33.54|33.31|33.34|33.11|108
1738012200000|2025-01-27 21:10:00|33.53|33.3|33.55|33.32|33.59|33.36|33.46|33.23|130
1738012500000|2025-01-27 21:15:00|33.56|33.33|33.66|33.43|33.66|33.43|33.45|33.22|200
1738012800000|2025-01-27 21:20:00|33.68|33.45|33.48|33.25|33.7|33.47|33.46|33.23|207
1738013100000|2025-01-27 21:25:00|33.47|33.24|33.51|33.28|33.62|33.39|33.45|33.22|186
1738013400000|2025-01-27 21:30:00|33.5|33.27|33.21|32.98|33.53|33.3|33.21|32.98|136
1738013700000|2025-01-27 21:35:00|33.22|32.99|33.18|32.95|33.33|33.1|33.18|32.95|153
1738014000000|2025-01-27 21:40:00|33.19|32.96|33.1|32.87|33.19|32.96|33.02|32.79|141
1738014300000|2025-01-27 21:45:00|33.11|32.88|33.18|32.95|33.26|33.03|33.11|32.88|187
1738014600000|2025-01-27 21:50:00|33.17|32.94|33.1|32.87|33.18|32.95|33.04|32.81|160
1738014900000|2025-01-27 21:55:00|33.11|32.88|33.09|32.86|33.17|32.94|33.08|32.85|159
1738015200000|2025-01-27 22:00:00|33.12|32.89|33.21|32.98|33.24|33.01|33.11|32.88|204
1738015500000|2025-01-27 22:05:00|33.2|32.97|33.24|33.01|33.26|33.03|33.17|32.94|120
1738015800000|2025-01-27 22:10:00|33.23|33|33.16|32.93|33.24|33.01|33.09|32.86|103
1738016100000|2025-01-27 22:15:00|33.17|32.94|33.17|32.94|33.21|32.98|33.09|32.86|119
1738016400000|2025-01-27 22:20:00|33.16|32.93|33.07|32.84|33.18|32.95|33.05|32.82|59
1738016700000|2025-01-27 22:25:00|33.08|32.85|33.14|32.91|33.17|32.94|33.07|32.84|48
1738017000000|2025-01-27 22:30:00|33.15|32.92|33.26|33.03|33.27|33.04|33.15|32.92|68
1738017300000|2025-01-27 22:35:00|33.27|33.04|33.24|33.01|33.29|33.06|33.22|32.99|53
1738017600000|2025-01-27 22:40:00|33.23|33|33.3|33.07|33.3|33.07|33.22|32.99|41
1738017900000|2025-01-27 22:45:00|33.31|33.08|33.41|33.18|33.41|33.18|33.31|33.08|63
1738018200000|2025-01-27 22:50:00|33.42|33.19|33.37|33.14|33.45|33.22|33.35|33.12|57
1738018500000|2025-01-27 22:55:00|33.36|33.13|33.27|33.04|33.39|33.16|33.26|33.03|49
1738018800000|2025-01-27 23:00:00|33.28|33.05|33.33|33.1|33.39|33.16|33.25|33.02|140
1738019100000|2025-01-27 23:05:00|33.32|33.09|33.37|33.14|33.38|33.15|33.31|33.08|120
1738019400000|2025-01-27 23:10:00|33.38|33.15|33.35|33.12|33.4|33.17|33.33|33.1|52
1738019700000|2025-01-27 23:15:00|33.34|33.11|33.27|33.04|33.35|33.12|33.23|33|65
1738020000000|2025-01-27 23:20:00|33.26|33.03|33.32|33.09|33.34|33.11|33.22|32.99|105
1738020300000|2025-01-27 23:25:00|33.33|33.1|33.27|33.04|33.33|33.1|33.24|33.01|67
1738020600000|2025-01-27 23:30:00|33.28|33.05|33.36|33.13|33.37|33.14|33.27|33.04|62
1738020900000|2025-01-27 23:35:00|33.37|33.14|33.33|33.1|33.41|33.18|33.33|33.1|104
1738021200000|2025-01-27 23:40:00|33.34|33.11|33.34|33.11|33.4|33.17|33.32|33.09|50
1738021500000|2025-01-27 23:45:00|33.35|33.12|33.48|33.25|33.49|33.26|33.34|33.11|79
1738021800000|2025-01-27 23:50:00|33.47|33.24|33.52|33.29|33.53|33.3|33.42|33.19|48
1738022100000|2025-01-27 23:55:00|33.53|33.3|33.56|33.33|33.61|33.38|33.52|33.29|31
1738022400000|2025-01-28 00:00:00|33.57|33.34|33.84|33.61|33.85|33.62|33.52|33.29|91
1738022700000|2025-01-28 00:05:00|33.85|33.62|33.86|33.63|33.93|33.7|33.75|33.52|178
1738023000000|2025-01-28 00:10:00|33.85|33.62|33.72|33.49|33.85|33.62|33.71|33.48|71
1738023300000|2025-01-28 00:15:00|33.71|33.48|33.59|33.36|33.75|33.52|33.58|33.35|93
1738023600000|2025-01-28 00:20:00|33.58|33.35|33.55|33.32|33.65|33.42|33.55|33.32|67
1738023900000|2025-01-28 00:25:00|33.57|33.34|33.61|33.38|33.61|33.38|33.55|33.32|19
1738024200000|2025-01-28 00:30:00|33.6|33.37|33.51|33.28|33.61|33.38|33.51|33.28|53
1738024500000|2025-01-28 00:35:00|33.52|33.29|33.62|33.39|33.63|33.4|33.5|33.27|44
1738024800000|2025-01-28 00:40:00|33.61|33.38|33.58|33.35|33.63|33.4|33.51|33.28|45
1738025100000|2025-01-28 00:45:00|33.59|33.36|33.43|33.2|33.59|33.36|33.43|33.2|47
1738025400000|2025-01-28 00:50:00|33.42|33.19|33.36|33.13|33.46|33.23|33.33|33.1|45
1738025700000|2025-01-28 00:55:00|33.35|33.12|33.4|33.17|33.41|33.18|33.35|33.12|70
1738026000000|2025-01-28 01:00:00|33.41|33.18|33.37|33.14|33.45|33.22|33.36|33.13|73
1738026300000|2025-01-28 01:05:00|33.36|33.13|33.26|33.03|33.4|33.17|33.25|33.02|74
1738026600000|2025-01-28 01:10:00|33.25|33.02|33.28|33.05|33.34|33.11|33.25|33.02|128
1738026900000|2025-01-28 01:15:00|33.29|33.06|33.21|32.98|33.35|33.12|33.21|32.98|118
1738027200000|2025-01-28 01:20:00|33.22|32.99|33.2|32.97|33.25|33.02|33.2|32.97|80
1738027500000|2025-01-28 01:25:00|33.21|32.98|33.11|32.88|33.21|32.98|33.09|32.86|72
1738027800000|2025-01-28 01:30:00|33.12|32.89|33.22|32.99|33.24|33.01|33.1|32.87|98
1738028100000|2025-01-28 01:35:00|33.23|33|33.24|33.01|33.24|33.01|33.19|32.96|68
1738028400000|2025-01-28 01:40:00|33.23|33|33.27|33.04|33.28|33.05|33.2|32.97|101
1738028700000|2025-01-28 01:45:00|33.26|33.03|33.4|33.17|33.41|33.18|33.25|33.02|44
1738029000000|2025-01-28 01:50:00|33.41|33.18|33.55|33.32|33.56|33.33|33.41|33.18|56
1738029300000|2025-01-28 01:55:00|33.54|33.31|33.48|33.25|33.64|33.41|33.47|33.24|61
1738029600000|2025-01-28 02:00:00|33.47|33.24|33.64|33.41|33.64|33.41|33.47|33.24|91
1738029900000|2025-01-28 02:05:00|33.66|33.43|33.55|33.32|33.68|33.45|33.54|33.31|80
1738030200000|2025-01-28 02:10:00|33.56|33.33|33.49|33.26|33.58|33.35|33.48|33.25|76
1738030500000|2025-01-28 02:15:00|33.48|33.25|33.53|33.3|33.57|33.34|33.47|33.24|87
1738030800000|2025-01-28 02:20:00|33.54|33.31|33.57|33.34|33.6|33.37|33.48|33.25|71
1738031100000|2025-01-28 02:25:00|33.58|33.35|33.57|33.34|33.67|33.44|33.54|33.31|56
1738031400000|2025-01-28 02:30:00|33.56|33.33|33.52|33.29|33.57|33.34|33.49|33.26|84
1738031700000|2025-01-28 02:35:00|33.51|33.28|33.5|33.27|33.51|33.28|33.44|33.21|49
1738032000000|2025-01-28 02:40:00|33.49|33.26|33.59|33.36|33.64|33.41|33.49|33.26|47
1738032300000|2025-01-28 02:45:00|33.58|33.35|33.54|33.31|33.63|33.4|33.53|33.3|94
1738032600000|2025-01-28 02:50:00|33.55|33.32|33.55|33.32|33.56|33.33|33.48|33.25|60
1738032900000|2025-01-28 02:55:00|33.54|33.31|33.6|33.37|33.62|33.39|33.52|33.29|43
1738033200000|2025-01-28 03:00:00|33.61|33.38|33.49|33.26|33.62|33.39|33.48|33.25|77
1738033500000|2025-01-28 03:05:00|33.5|33.27|33.47|33.24|33.5|33.27|33.44|33.21|42
1738033800000|2025-01-28 03:10:00|33.46|33.23|33.55|33.32|33.55|33.32|33.46|33.23|43
1738034100000|2025-01-28 03:15:00|33.56|33.33|33.47|33.24|33.59|33.36|33.43|33.2|54
1738034400000|2025-01-28 03:20:00|33.46|33.23|33.59|33.36|33.59|33.36|33.44|33.21|78
1738034700000|2025-01-28 03:25:00|33.6|33.37|33.58|33.35|33.61|33.38|33.5|33.27|40
1738035000000|2025-01-28 03:30:00|33.57|33.34|33.63|33.4|33.67|33.44|33.53|33.3|58
1738035300000|2025-01-28 03:35:00|33.64|33.41|33.6|33.37|33.64|33.41|33.55|33.32|71
1738035600000|2025-01-28 03:40:00|33.61|33.38|33.74|33.51|33.78|33.55|33.6|33.37|62
1738035900000|2025-01-28 03:45:00|33.75|33.52|33.74|33.51|33.76|33.53|33.68|33.45|71
1738036200000|2025-01-28 03:50:00|33.73|33.5|33.71|33.48|33.73|33.5|33.7|33.47|41
1738036500000|2025-01-28 03:55:00|33.69|33.46|33.64|33.41|33.69|33.46|33.62|33.39|66
1738036800000|2025-01-28 04:00:00|33.65|33.42|33.7|33.47|33.76|33.53|33.64|33.41|65
1738037100000|2025-01-28 04:05:00|33.69|33.46|33.73|33.5|33.74|33.51|33.67|33.44|66
1738037400000|2025-01-28 04:10:00|33.74|33.51|33.69|33.46|33.76|33.53|33.67|33.44|52
1738037700000|2025-01-28 04:15:00|33.71|33.48|33.73|33.5|33.74|33.51|33.7|33.47|47
1738038000000|2025-01-28 04:20:00|33.74|33.51|33.81|33.58|33.81|33.58|33.72|33.49|38
1738038300000|2025-01-28 04:25:00|33.8|33.57|33.82|33.59|33.82|33.59|33.78|33.55|39
1738038600000|2025-01-28 04:30:00|33.81|33.58|33.86|33.63|33.89|33.66|33.8|33.57|37
1738038900000|2025-01-28 04:35:00|33.87|33.64|34.03|33.8|34.04|33.81|33.87|33.64|50
1738039200000|2025-01-28 04:40:00|34.04|33.81|33.95|33.72|34.06|33.83|33.91|33.68|81
1738039500000|2025-01-28 04:45:00|33.94|33.71|33.87|33.64|33.94|33.71|33.85|33.62|65
1738039800000|2025-01-28 04:50:00|33.86|33.63|33.84|33.61|33.91|33.68|33.84|33.61|38
1738040100000|2025-01-28 04:55:00|33.85|33.62|33.83|33.6|33.85|33.62|33.82|33.59|37
1738040400000|2025-01-28 05:00:00|33.84|33.61|33.91|33.68|33.93|33.7|33.84|33.61|46
1738040700000|2025-01-28 05:05:00|33.92|33.69|33.92|33.69|33.94|33.71|33.88|33.65|67
1738041000000|2025-01-28 05:10:00|33.95|33.72|33.91|33.68|33.99|33.76|33.88|33.65|73
1738041300000|2025-01-28 05:15:00|33.9|33.67|33.82|33.59|33.92|33.69|33.81|33.58|151
1738041600000|2025-01-28 05:20:00|33.83|33.6|33.91|33.68|33.93|33.7|33.82|33.59|76
1738041900000|2025-01-28 05:25:00|33.92|33.69|33.92|33.69|33.92|33.69|33.88|33.65|73
1738042200000|2025-01-28 05:30:00|33.91|33.68|33.99|33.76|33.99|33.76|33.88|33.65|57
1738042500000|2025-01-28 05:35:00|34|33.77|34.01|33.78|34.01|33.78|33.98|33.75|67
1738042800000|2025-01-28 05:40:00|34|33.77|33.96|33.73|34.01|33.78|33.96|33.73|40
1738043100000|2025-01-28 05:45:00|33.95|33.72|34.01|33.78|34.03|33.8|33.95|33.72|51
1738043400000|2025-01-28 05:50:00|34.02|33.79|33.9|33.67|34.02|33.79|33.89|33.66|65
1738043700000|2025-01-28 05:55:00|33.91|33.68|33.84|33.61|33.91|33.68|33.81|33.58|113
1738044000000|2025-01-28 06:00:00|33.85|33.62|33.81|33.58|33.85|33.62|33.72|33.49|121
1738044300000|2025-01-28 06:05:00|33.82|33.59|33.73|33.5|33.85|33.62|33.72|33.49|78
1738044600000|2025-01-28 06:10:00|33.74|33.51|33.7|33.47|33.79|33.56|33.7|33.47|59
1738044900000|2025-01-28 06:15:00|33.71|33.48|33.72|33.49|33.75|33.52|33.68|33.45|95
1738045200000|2025-01-28 06:20:00|33.7|33.47|33.7|33.47|33.76|33.53|33.69|33.46|81
1738045500000|2025-01-28 06:25:00|33.69|33.46|33.73|33.5|33.77|33.54|33.67|33.44|70
1738045800000|2025-01-28 06:30:00|33.75|33.52|33.7|33.47|33.79|33.56|33.67|33.44|65
1738046100000|2025-01-28 06:35:00|33.69|33.46|33.6|33.37|33.69|33.46|33.59|33.36|89
1738046400000|2025-01-28 06:40:00|33.61|33.38|33.58|33.35|33.64|33.41|33.55|33.32|136
1738046700000|2025-01-28 06:45:00|33.57|33.34|33.64|33.41|33.64|33.41|33.56|33.33|125
1738047000000|2025-01-28 06:50:00|33.63|33.4|33.6|33.37|33.67|33.44|33.6|33.37|127
1738047300000|2025-01-28 06:55:00|33.61|33.38|33.56|33.33|33.61|33.38|33.55|33.32|124
1738047600000|2025-01-28 07:00:00|33.57|33.34|33.54|33.31|33.58|33.35|33.48|33.25|101
1738047900000|2025-01-28 07:05:00|33.53|33.3|33.61|33.38|33.64|33.41|33.53|33.3|95
1738048200000|2025-01-28 07:10:00|33.62|33.39|33.65|33.42|33.65|33.42|33.61|33.38|36
1738048500000|2025-01-28 07:15:00|33.64|33.41|33.66|33.43|33.67|33.44|33.62|33.39|51
1738048800000|2025-01-28 07:20:00|33.65|33.42|33.75|33.52|33.76|33.53|33.63|33.4|72
1738049100000|2025-01-28 07:25:00|33.74|33.51|33.73|33.5|33.76|33.53|33.72|33.49|60
1738049400000|2025-01-28 07:30:00|33.74|33.51|33.71|33.48|33.76|33.53|33.65|33.42|108
1738049700000|2025-01-28 07:35:00|33.7|33.47|33.67|33.44|33.74|33.51|33.67|33.44|92
1738050000000|2025-01-28 07:40:00|33.66|33.43|33.64|33.41|33.67|33.44|33.62|33.39|89
1738050300000|2025-01-28 07:45:00|33.65|33.42|33.58|33.35|33.66|33.43|33.56|33.33|69
1738050600000|2025-01-28 07:50:00|33.57|33.34|33.53|33.3|33.6|33.37|33.53|33.3|91
1738050900000|2025-01-28 07:55:00|33.54|33.31|33.58|33.35|33.58|33.35|33.51|33.28|82
1738051200000|2025-01-28 08:00:00|33.59|33.36|33.49|33.26|33.62|33.39|33.49|33.26|96
1738051500000|2025-01-28 08:05:00|33.5|33.27|33.54|33.31|33.54|33.31|33.44|33.21|160
1738051800000|2025-01-28 08:10:00|33.53|33.3|33.52|33.29|33.55|33.32|33.49|33.26|94
1738052100000|2025-01-28 08:15:00|33.53|33.3|33.61|33.38|33.62|33.39|33.51|33.28|76
1738052400000|2025-01-28 08:20:00|33.62|33.39|33.66|33.43|33.69|33.46|33.61|33.38|150
1738052700000|2025-01-28 08:25:00|33.67|33.44|33.58|33.35|33.67|33.44|33.55|33.32|95
1738053000000|2025-01-28 08:30:00|33.57|33.34|33.5|33.27|33.6|33.37|33.49|33.26|152
1738053300000|2025-01-28 08:35:00|33.51|33.28|33.53|33.3|33.55|33.32|33.47|33.24|86
1738053600000|2025-01-28 08:40:00|33.54|33.31|33.59|33.36|33.59|33.36|33.48|33.25|84
1738053900000|2025-01-28 08:45:00|33.6|33.37|33.59|33.36|33.61|33.38|33.51|33.28|115
1738054200000|2025-01-28 08:50:00|33.58|33.35|33.57|33.34|33.61|33.38|33.56|33.33|78
1738054500000|2025-01-28 08:55:00|33.56|33.33|33.61|33.38|33.66|33.43|33.55|33.32|71
1738054800000|2025-01-28 09:00:00|33.6|33.37|33.56|33.33|33.63|33.4|33.55|33.32|135
1738055100000|2025-01-28 09:05:00|33.55|33.32|33.56|33.33|33.58|33.35|33.48|33.25|160
1738055400000|2025-01-28 09:10:00|33.55|33.32|33.6|33.37|33.63|33.4|33.55|33.32|130
1738055700000|2025-01-28 09:15:00|33.59|33.36|33.53|33.3|33.61|33.38|33.48|33.25|110
1738056000000|2025-01-28 09:20:00|33.51|33.28|33.47|33.24|33.54|33.31|33.45|33.22|59
1738056300000|2025-01-28 09:25:00|33.48|33.25|33.39|33.16|33.49|33.26|33.35|33.12|107
1738056600000|2025-01-28 09:30:00|33.4|33.17|33.47|33.24|33.49|33.26|33.38|33.15|145
1738056900000|2025-01-28 09:35:00|33.48|33.25|33.47|33.24|33.52|33.29|33.46|33.23|78
1738057200000|2025-01-28 09:40:00|33.48|33.25|33.49|33.26|33.54|33.31|33.47|33.24|64
1738057500000|2025-01-28 09:45:00|33.51|33.28|33.45|33.22|33.54|33.31|33.41|33.18|106
1738057800000|2025-01-28 09:50:00|33.44|33.21|33.55|33.32|33.55|33.32|33.41|33.18|80
1738058100000|2025-01-28 09:55:00|33.56|33.33|33.59|33.36|33.62|33.39|33.54|33.31|72
1738058400000|2025-01-28 10:00:00|33.58|33.35|33.53|33.3|33.6|33.37|33.51|33.28|103
1738058700000|2025-01-28 10:05:00|33.54|33.31|33.56|33.33|33.59|33.36|33.52|33.29|59
1738059000000|2025-01-28 10:10:00|33.57|33.34|33.55|33.32|33.59|33.36|33.53|33.3|67
1738059300000|2025-01-28 10:15:00|33.56|33.33|33.65|33.42|33.69|33.46|33.56|33.33|83
1738059600000|2025-01-28 10:20:00|33.66|33.43|33.68|33.45|33.76|33.53|33.64|33.41|83
1738059900000|2025-01-28 10:25:00|33.69|33.46|33.68|33.45|33.72|33.49|33.67|33.44|92
1738060200000|2025-01-28 10:30:00|33.69|33.46|33.71|33.48|33.73|33.5|33.64|33.41|87
1738060500000|2025-01-28 10:35:00|33.72|33.49|33.67|33.44|33.72|33.49|33.66|33.43|88
1738060800000|2025-01-28 10:40:00|33.68|33.45|33.64|33.41|33.73|33.5|33.63|33.4|73
1738061100000|2025-01-28 10:45:00|33.65|33.42|33.58|33.35|33.66|33.43|33.57|33.34|103
1738061400000|2025-01-28 10:50:00|33.57|33.34|33.62|33.39|33.63|33.4|33.56|33.33|76
1738061700000|2025-01-28 10:55:00|33.63|33.4|33.59|33.36|33.63|33.4|33.59|33.36|53
1738062000000|2025-01-28 11:00:00|33.6|33.37|33.65|33.42|33.67|33.44|33.59|33.36|48
1738062300000|2025-01-28 11:05:00|33.64|33.41|33.69|33.46|33.69|33.46|33.6|33.37|68
1738062600000|2025-01-28 11:10:00|33.68|33.45|33.67|33.44|33.72|33.49|33.66|33.43|46
1738062900000|2025-01-28 11:15:00|33.68|33.45|33.58|33.35|33.7|33.47|33.58|33.35|85
1738063200000|2025-01-28 11:20:00|33.59|33.36|33.6|33.37|33.62|33.39|33.56|33.33|73
1738063500000|2025-01-28 11:25:00|33.59|33.36|33.56|33.33|33.6|33.37|33.53|33.3|82
1738063800000|2025-01-28 11:30:00|33.55|33.32|33.47|33.24|33.56|33.33|33.46|33.23|60
1738064100000|2025-01-28 11:35:00|33.46|33.23|33.41|33.18|33.46|33.23|33.39|33.16|97
1738064400000|2025-01-28 11:40:00|33.4|33.17|33.46|33.23|33.49|33.26|33.4|33.17|101
1738064700000|2025-01-28 11:45:00|33.47|33.24|33.55|33.32|33.58|33.35|33.46|33.23|119
1738065000000|2025-01-28 11:50:00|33.56|33.33|33.45|33.22|33.57|33.34|33.45|33.22|114
1738065300000|2025-01-28 11:55:00|33.46|33.23|33.51|33.28|33.53|33.3|33.42|33.19|130
1738065600000|2025-01-28 12:00:00|33.52|33.29|33.54|33.31|33.55|33.32|33.42|33.19|182
1738065900000|2025-01-28 12:05:00|33.55|33.32|33.5|33.27|33.62|33.39|33.48|33.25|149
1738066200000|2025-01-28 12:10:00|33.49|33.26|33.54|33.31|33.6|33.37|33.47|33.24|160
1738066500000|2025-01-28 12:15:00|33.55|33.32|33.45|33.22|33.6|33.37|33.45|33.22|184
1738066800000|2025-01-28 12:20:00|33.46|33.23|33.43|33.2|33.53|33.3|33.4|33.17|138
1738067100000|2025-01-28 12:25:00|33.42|33.19|33.42|33.19|33.44|33.21|33.38|33.15|89
1738067400000|2025-01-28 12:30:00|33.41|33.18|33.26|33.03|33.42|33.19|33.25|33.02|174
1738067700000|2025-01-28 12:35:00|33.27|33.04|33.29|33.06|33.31|33.08|33.22|32.99|162
1738068000000|2025-01-28 12:40:00|33.3|33.07|33.26|33.03|33.32|33.09|33.19|32.96|141
1738068300000|2025-01-28 12:45:00|33.25|33.02|33.16|32.93|33.25|33.02|33.13|32.9|126
1738068600000|2025-01-28 12:50:00|33.17|32.94|33.18|32.95|33.22|32.99|33.15|32.92|137
1738068900000|2025-01-28 12:55:00|33.17|32.94|33.22|32.99|33.25|33.02|33.17|32.94|102
1738069200000|2025-01-28 13:00:00|33.21|32.98|33.32|33.09|33.32|33.09|33.21|32.98|102
1738069500000|2025-01-28 13:05:00|33.31|33.08|33.39|33.16|33.39|33.16|33.31|33.08|59
1738069800000|2025-01-28 13:10:00|33.4|33.17|33.41|33.18|33.44|33.21|33.34|33.11|101
1738070100000|2025-01-28 13:15:00|33.4|33.17|33.35|33.12|33.42|33.19|33.32|33.09|118
1738070400000|2025-01-28 13:20:00|33.36|33.13|33.45|33.22|33.48|33.25|33.33|33.1|115
1738070700000|2025-01-28 13:25:00|33.46|33.23|33.44|33.21|33.49|33.26|33.43|33.2|94
1738071000000|2025-01-28 13:30:00|33.46|33.23|33.31|33.08|33.47|33.24|33.31|33.08|190
1738071300000|2025-01-28 13:35:00|33.3|33.07|33.31|33.08|33.37|33.14|33.26|33.03|159
1738071600000|2025-01-28 13:40:00|33.32|33.09|33.28|33.05|33.37|33.14|33.27|33.04|111
1738071900000|2025-01-28 13:45:00|33.29|33.06|33.35|33.12|33.37|33.14|33.28|33.05|135
1738072200000|2025-01-28 13:50:00|33.33|33.1|33.28|33.05|33.4|33.17|33.28|33.05|98
1738072500000|2025-01-28 13:55:00|33.29|33.06|33.32|33.09|33.34|33.11|33.26|33.03|83
1738072800000|2025-01-28 14:00:00|33.33|33.1|33.19|32.96|33.33|33.1|33.17|32.94|106
1738073100000|2025-01-28 14:05:00|33.18|32.95|33.11|32.88|33.2|32.97|33.09|32.86|221
1738073400000|2025-01-28 14:10:00|33.12|32.89|33.04|32.81|33.14|32.91|32.97|32.74|175
1738073700000|2025-01-28 14:15:00|33.03|32.8|33.05|32.82|33.12|32.89|33.02|32.79|158
1738074000000|2025-01-28 14:20:00|33.04|32.81|33.18|32.95|33.2|32.97|33.03|32.8|141
1738074300000|2025-01-28 14:25:00|33.19|32.96|33.27|33.04|33.29|33.06|33.19|32.96|87
1738074600000|2025-01-28 14:30:00|33.26|33.03|33.35|33.12|33.4|33.17|33.21|32.98|205
1738074900000|2025-01-28 14:35:00|33.34|33.11|33.41|33.18|33.55|33.32|33.33|33.1|146
1738075200000|2025-01-28 14:40:00|33.4|33.17|33.23|33|33.48|33.25|33.22|32.99|140
1738075500000|2025-01-28 14:45:00|33.24|33.01|33.46|33.23|33.89|33.66|33.18|32.95|206
1738075800000|2025-01-28 14:50:00|33.45|33.22|33.49|33.26|33.51|33.28|33.32|33.09|149
1738076100000|2025-01-28 14:55:00|33.5|33.27|33.37|33.14|33.51|33.28|33.36|33.13|115
1738076400000|2025-01-28 15:00:00|33.38|33.15|33.77|33.54|33.83|33.6|33.36|33.13|159
1738076700000|2025-01-28 15:05:00|33.76|33.53|33.52|33.29|33.78|33.55|33.52|33.29|136
1738077000000|2025-01-28 15:10:00|33.53|33.3|33.54|33.31|33.62|33.39|33.46|33.23|103
1738077300000|2025-01-28 15:15:00|33.55|33.32|33.37|33.14|33.56|33.33|33.36|33.13|147
1738077600000|2025-01-28 15:20:00|33.38|33.15|33.57|33.34|33.61|33.38|33.36|33.13|154
1738077900000|2025-01-28 15:25:00|33.58|33.35|33.59|33.36|33.62|33.39|33.46|33.23|178
1738078200000|2025-01-28 15:30:00|33.6|33.37|33.69|33.46|33.8|33.57|33.58|33.35|210
1738078500000|2025-01-28 15:35:00|33.68|33.45|33.65|33.42|33.71|33.48|33.61|33.38|191
1738078800000|2025-01-28 15:40:00|33.64|33.41|33.5|33.27|33.68|33.45|33.49|33.26|139
1738079100000|2025-01-28 15:45:00|33.49|33.26|33.49|33.26|33.51|33.28|33.41|33.18|142
1738079400000|2025-01-28 15:50:00|33.51|33.28|33.4|33.17|33.56|33.33|33.4|33.17|148
1738079700000|2025-01-28 15:55:00|33.41|33.18|33.46|33.23|33.46|33.23|33.36|33.13|115
1738080000000|2025-01-28 16:00:00|33.47|33.24|33.23|33|33.5|33.27|33.21|32.98|144
1738080300000|2025-01-28 16:05:00|33.24|33.01|33.2|32.97|33.29|33.06|33.13|32.9|146
1738080600000|2025-01-28 16:10:00|33.19|32.96|33.23|33|33.31|33.08|33.17|32.94|125
1738080900000|2025-01-28 16:15:00|33.22|32.99|33.21|32.98|33.33|33.1|33.13|32.9|168
1738081200000|2025-01-28 16:20:00|33.2|32.97|33.21|32.98|33.31|33.08|33.17|32.94|162
1738081500000|2025-01-28 16:25:00|33.2|32.97|33.14|32.91|33.21|32.98|33.1|32.87|166
1738081800000|2025-01-28 16:30:00|33.13|32.9|33.18|32.95|33.26|33.03|33.13|32.9|191
1738082100000|2025-01-28 16:35:00|33.17|32.94|33.17|32.94|33.21|32.98|33.11|32.88|188
1738082400000|2025-01-28 16:40:00|33.18|32.95|33.15|32.92|33.18|32.95|33.05|32.82|113
1738082700000|2025-01-28 16:45:00|33.14|32.91|33.1|32.87|33.21|32.98|33.09|32.86|134
1738083000000|2025-01-28 16:50:00|33.11|32.88|32.84|32.61|33.12|32.89|32.77|32.54|192
1738083300000|2025-01-28 16:55:00|32.82|32.59|32.96|32.73|32.97|32.74|32.82|32.59|157
1738083600000|2025-01-28 17:00:00|32.95|32.72|33.05|32.82|33.05|32.82|32.94|32.71|163
1738083900000|2025-01-28 17:05:00|33.06|32.83|33.14|32.91|33.14|32.91|33.06|32.83|150
1738084200000|2025-01-28 17:10:00|33.13|32.9|33.26|33.03|33.27|33.04|33.13|32.9|127
1738084500000|2025-01-28 17:15:00|33.27|33.04|33.24|33.01|33.27|33.04|33.13|32.9|173
1738084800000|2025-01-28 17:20:00|33.23|33|33.16|32.93|33.25|33.02|33.16|32.93|103
1738085100000|2025-01-28 17:25:00|33.17|32.94|33.14|32.91|33.18|32.95|33.1|32.87|79
1738085400000|2025-01-28 17:30:00|33.13|32.9|33.05|32.82|33.15|32.92|33.02|32.79|100
1738085700000|2025-01-28 17:35:00|33.04|32.81|33.03|32.8|33.13|32.9|33.03|32.8|116
1738086000000|2025-01-28 17:40:00|33.02|32.79|32.97|32.74|33.02|32.79|32.9|32.67|101
1738086300000|2025-01-28 17:45:00|32.98|32.75|32.91|32.68|32.99|32.76|32.9|32.67|165
1738086600000|2025-01-28 17:50:00|32.95|32.72|32.91|32.68|32.97|32.74|32.88|32.65|124
1738086900000|2025-01-28 17:55:00|32.92|32.69|32.96|32.73|33.02|32.79|32.9|32.67|99
1738087200000|2025-01-28 18:00:00|32.97|32.74|33|32.77|33.04|32.81|32.91|32.68|159
1738087500000|2025-01-28 18:05:00|33.01|32.78|32.89|32.66|33.04|32.81|32.88|32.65|106
1738087800000|2025-01-28 18:10:00|32.88|32.65|33.06|32.83|33.06|32.83|32.88|32.65|169
1738088100000|2025-01-28 18:15:00|33.05|32.82|32.98|32.75|33.12|32.89|32.97|32.74|147
1738088400000|2025-01-28 18:20:00|32.99|32.76|32.91|32.68|32.99|32.76|32.89|32.66|128
1738088700000|2025-01-28 18:25:00|32.92|32.69|32.91|32.68|32.97|32.74|32.87|32.64|77
1738089000000|2025-01-28 18:30:00|32.9|32.67|32.84|32.61|32.96|32.73|32.84|32.61|80
1738089300000|2025-01-28 18:35:00|32.83|32.6|32.69|32.46|32.83|32.6|32.69|32.46|117
1738089600000|2025-01-28 18:40:00|32.7|32.47|32.66|32.43|32.74|32.51|32.63|32.4|140
1738089900000|2025-01-28 18:45:00|32.65|32.42|32.63|32.4|32.69|32.46|32.61|32.38|104
1738090200000|2025-01-28 18:50:00|32.64|32.41|32.57|32.34|32.64|32.41|32.54|32.31|98
1738090500000|2025-01-28 18:55:00|32.58|32.35|32.52|32.29|32.59|32.36|32.48|32.25|124
1738090800000|2025-01-28 19:00:00|32.53|32.3|32.52|32.29|32.63|32.4|32.5|32.27|130
1738091100000|2025-01-28 19:05:00|32.55|32.32|32.51|32.28|32.56|32.33|32.42|32.19|162
1738091400000|2025-01-28 19:10:00|32.5|32.27|32.57|32.34|32.58|32.35|32.5|32.27|117
1738091700000|2025-01-28 19:15:00|32.59|32.36|32.65|32.42|32.65|32.42|32.55|32.32|115
1738092000000|2025-01-28 19:20:00|32.64|32.41|32.7|32.47|32.71|32.48|32.64|32.41|131
1738092300000|2025-01-28 19:25:00|32.69|32.46|32.72|32.49|32.75|32.52|32.65|32.42|81
1738092600000|2025-01-28 19:30:00|32.71|32.48|32.68|32.45|32.75|32.52|32.62|32.39|107
1738092900000|2025-01-28 19:35:00|32.69|32.46|32.71|32.48|32.71|32.48|32.58|32.35|106
1738093200000|2025-01-28 19:40:00|32.7|32.47|32.68|32.45|32.72|32.49|32.65|32.42|99
1738093500000|2025-01-28 19:45:00|32.67|32.44|32.76|32.53|32.76|32.53|32.67|32.44|86
1738093800000|2025-01-28 19:50:00|32.77|32.54|32.7|32.47|32.77|32.54|32.7|32.47|74
1738094100000|2025-01-28 19:55:00|32.71|32.48|32.76|32.53|32.77|32.54|32.7|32.47|63
1738094400000|2025-01-28 20:00:00|32.75|32.52|32.77|32.54|32.82|32.59|32.71|32.48|143
1738094700000|2025-01-28 20:05:00|32.78|32.55|32.78|32.55|32.8|32.57|32.68|32.45|132
1738095000000|2025-01-28 20:10:00|32.76|32.53|32.83|32.6|32.83|32.6|32.76|32.53|54
1738095300000|2025-01-28 20:15:00|32.82|32.59|32.79|32.56|32.84|32.61|32.76|32.53|118
1738095600000|2025-01-28 20:20:00|32.78|32.55|32.71|32.48|32.78|32.55|32.67|32.44|102
1738095900000|2025-01-28 20:25:00|32.7|32.47|32.62|32.39|32.71|32.48|32.62|32.39|63
1738096200000|2025-01-28 20:30:00|32.63|32.4|32.52|32.29|32.65|32.42|32.5|32.27|105
1738096500000|2025-01-28 20:35:00|32.53|32.3|32.55|32.32|32.56|32.33|32.47|32.24|179
1738096800000|2025-01-28 20:40:00|32.54|32.31|32.48|32.25|32.57|32.34|32.46|32.23|104
1738097100000|2025-01-28 20:45:00|32.49|32.26|32.23|32|32.49|32.26|32.2|31.97|135
1738097400000|2025-01-28 20:50:00|32.22|31.99|32.24|32.01|32.26|32.03|32.19|31.96|148
1738097700000|2025-01-28 20:55:00|32.23|32|32.23|32|32.26|32.03|32.17|31.94|147
1738098000000|2025-01-28 21:00:00|32.22|31.99|32.33|32.1|32.36|32.13|32.21|31.98|140
1738098300000|2025-01-28 21:05:00|32.34|32.11|32.38|32.15|32.4|32.17|32.27|32.04|116
1738098600000|2025-01-28 21:10:00|32.37|32.14|32.5|32.27|32.8|32.57|32.32|32.09|158
1738098900000|2025-01-28 21:15:00|32.51|32.28|32.44|32.21|32.54|32.31|32.39|32.16|197
1738099200000|2025-01-28 21:20:00|32.43|32.2|32.39|32.16|32.43|32.2|32.3|32.07|163
1738099500000|2025-01-28 21:25:00|32.4|32.17|32.4|32.17|32.43|32.2|32.36|32.13|113
1738099800000|2025-01-28 21:30:00|32.41|32.18|32.19|31.96|32.43|32.2|32.18|31.95|157
1738100100000|2025-01-28 21:35:00|32.2|31.97|32.12|31.89|32.25|32.02|32.11|31.88|142
1738100400000|2025-01-28 21:40:00|32.13|31.9|32.07|31.84|32.15|31.92|32|31.77|137
1738100700000|2025-01-28 21:45:00|32.06|31.83|32.07|31.84|32.15|31.92|32.05|31.82|201
1738101000000|2025-01-28 21:50:00|32.08|31.85|31.94|31.71|32.1|31.87|31.86|31.63|149
1738101300000|2025-01-28 21:55:00|31.93|31.7|31.81|31.58|31.96|31.73|31.76|31.53|142
1738101600000|2025-01-28 22:00:00|31.82|31.59|31.72|31.49|31.9|31.67|31.66|31.43|152
1738101900000|2025-01-28 22:05:00|31.81|31.58|31.85|31.62|31.9|31.67|31.74|31.51|154
1738102200000|2025-01-28 22:10:00|31.84|31.61|31.96|31.73|31.96|31.73|31.69|31.46|171
1738102500000|2025-01-28 22:15:00|31.97|31.74|32.05|31.82|32.11|31.88|31.94|31.71|185
1738102800000|2025-01-28 22:20:00|32.06|31.83|31.85|31.62|32.06|31.83|31.83|31.6|80
1738103100000|2025-01-28 22:25:00|31.86|31.63|31.82|31.59|31.91|31.68|31.8|31.57|86
1738103400000|2025-01-28 22:30:00|31.83|31.6|31.77|31.54|31.84|31.61|31.68|31.45|81
1738103700000|2025-01-28 22:35:00|31.78|31.55|31.92|31.69|31.92|31.69|31.75|31.52|82
1738104000000|2025-01-28 22:40:00|31.91|31.68|31.97|31.74|31.98|31.75|31.88|31.65|65
1738104300000|2025-01-28 22:45:00|31.96|31.73|32.03|31.8|32.05|31.82|31.95|31.72|59
1738104600000|2025-01-28 22:50:00|32.04|31.81|31.93|31.7|32.05|31.82|31.87|31.64|42
1738104900000|2025-01-28 22:55:00|31.92|31.69|32.02|31.79|32.04|31.81|31.91|31.68|68
1738105200000|2025-01-28 23:00:00|32.01|31.78|32.02|31.79|32.03|31.8|31.9|31.67|95
1738105500000|2025-01-28 23:05:00|32.01|31.78|32.08|31.85|32.12|31.89|32|31.77|142
1738105800000|2025-01-28 23:10:00|32.09|31.86|32.07|31.84|32.11|31.88|32.05|31.82|100
1738106100000|2025-01-28 23:15:00|32.08|31.85|31.97|31.74|32.08|31.85|31.97|31.74|55
1738106400000|2025-01-28 23:20:00|31.98|31.75|32.07|31.84|32.09|31.86|31.97|31.74|94
1738106700000|2025-01-28 23:25:00|32.08|31.85|31.89|31.66|32.1|31.87|31.84|31.61|142
1738107000000|2025-01-28 23:30:00|31.88|31.65|31.81|31.58|31.88|31.65|31.76|31.53|171
1738107300000|2025-01-28 23:35:00|31.8|31.57|31.82|31.59|31.9|31.67|31.78|31.55|162
1738107600000|2025-01-28 23:40:00|31.83|31.6|31.96|31.73|31.96|31.73|31.82|31.59|137
1738107900000|2025-01-28 23:45:00|31.97|31.74|32.01|31.78|32.02|31.79|31.94|31.71|119
1738108200000|2025-01-28 23:50:00|32.02|31.79|32.08|31.85|32.09|31.86|32|31.77|74
1738108500000|2025-01-28 23:55:00|32.07|31.84|32.02|31.79|32.09|31.86|32|31.77|96
1738108800000|2025-01-29 00:00:00|32.01|31.78|31.97|31.74|32.08|31.85|31.96|31.73|141
1738109100000|2025-01-29 00:05:00|31.96|31.73|32.06|31.83|32.1|31.87|31.96|31.73|124
1738109400000|2025-01-29 00:10:00|32.05|31.82|32.22|31.99|32.23|32|32.05|31.82|80
1738109700000|2025-01-29 00:15:00|32.21|31.98|32.16|31.93|32.22|31.99|32.1|31.87|141
1738110000000|2025-01-29 00:20:00|32.17|31.94|32.16|31.93|32.2|31.97|32.14|31.91|85
1738110300000|2025-01-29 00:25:00|32.15|31.92|32.2|31.97|32.21|31.98|32.15|31.92|99
1738110600000|2025-01-29 00:30:00|32.21|31.98|32.23|32|32.24|32.01|32.12|31.89|120
1738110900000|2025-01-29 00:35:00|32.22|31.99|32.34|32.11|32.34|32.11|32.22|31.99|108
1738111200000|2025-01-29 00:40:00|32.33|32.1|32.38|32.15|32.38|32.15|32.33|32.1|68
1738111500000|2025-01-29 00:45:00|32.39|32.16|32.45|32.22|32.56|32.33|32.37|32.14|132
1738111800000|2025-01-29 00:50:00|32.44|32.21|32.52|32.29|32.54|32.31|32.42|32.19|138
1738112100000|2025-01-29 00:55:00|32.51|32.28|32.42|32.19|32.58|32.35|32.42|32.19|176
1738112400000|2025-01-29 01:00:00|32.43|32.2|32.57|32.34|32.58|32.35|32.41|32.18|162
1738112700000|2025-01-29 01:05:00|32.56|32.33|32.59|32.36|32.63|32.4|32.54|32.31|133
1738113000000|2025-01-29 01:10:00|32.6|32.37|32.6|32.37|32.64|32.41|32.55|32.32|106
1738113300000|2025-01-29 01:15:00|32.59|32.36|32.56|32.33|32.64|32.41|32.55|32.32|129
1738113600000|2025-01-29 01:20:00|32.57|32.34|32.59|32.36|32.64|32.41|32.56|32.33|143
1738113900000|2025-01-29 01:25:00|32.58|32.35|32.59|32.36|32.63|32.4|32.52|32.29|118
1738114200000|2025-01-29 01:30:00|32.58|32.35|32.51|32.28|32.6|32.37|32.5|32.27|121
1738114500000|2025-01-29 01:35:00|32.5|32.27|32.52|32.29|32.56|32.33|32.43|32.2|93
1738114800000|2025-01-29 01:40:00|32.53|32.3|32.67|32.44|32.69|32.46|32.52|32.29|137
1738115100000|2025-01-29 01:45:00|32.68|32.45|32.67|32.44|32.71|32.48|32.65|32.42|125
1738115400000|2025-01-29 01:50:00|32.66|32.43|32.59|32.36|32.68|32.45|32.58|32.35|79
1738115700000|2025-01-29 01:55:00|32.58|32.35|32.6|32.37|32.62|32.39|32.56|32.33|56
1738116000000|2025-01-29 02:00:00|32.61|32.38|32.86|32.63|32.87|32.64|32.61|32.38|140
1738116300000|2025-01-29 02:05:00|32.85|32.62|32.89|32.66|33.02|32.79|32.85|32.62|197
1738116600000|2025-01-29 02:10:00|32.9|32.67|32.87|32.64|32.91|32.68|32.84|32.61|175
1738116900000|2025-01-29 02:15:00|32.86|32.63|32.81|32.58|32.87|32.64|32.79|32.56|120
1738117200000|2025-01-29 02:20:00|32.8|32.57|32.78|32.55|32.81|32.58|32.76|32.53|126
1738117500000|2025-01-29 02:25:00|32.77|32.54|32.79|32.56|32.79|32.56|32.73|32.5|140
1738117800000|2025-01-29 02:30:00|32.8|32.57|32.8|32.57|32.9|32.67|32.79|32.56|153
1738118100000|2025-01-29 02:35:00|32.79|32.56|32.8|32.57|32.81|32.58|32.74|32.51|82
1738118400000|2025-01-29 02:40:00|32.79|32.56|32.84|32.61|32.84|32.61|32.79|32.56|122
1738118700000|2025-01-29 02:45:00|32.85|32.62|32.81|32.58|32.87|32.64|32.78|32.55|130
1738119000000|2025-01-29 02:50:00|32.8|32.57|32.77|32.54|32.84|32.61|32.75|32.52|90
1738119300000|2025-01-29 02:55:00|32.78|32.55|32.81|32.58|32.83|32.6|32.75|32.52|102
1738119600000|2025-01-29 03:00:00|32.8|32.57|32.86|32.63|32.88|32.65|32.75|32.52|123
1738119900000|2025-01-29 03:05:00|32.87|32.64|32.9|32.67|32.91|32.68|32.84|32.61|120
1738120200000|2025-01-29 03:10:00|32.91|32.68|32.87|32.64|32.98|32.75|32.86|32.63|86
1738120500000|2025-01-29 03:15:00|32.86|32.63|32.86|32.63|32.91|32.68|32.83|32.6|100
1738120800000|2025-01-29 03:20:00|32.85|32.62|32.86|32.63|32.9|32.67|32.83|32.6|112
1738121100000|2025-01-29 03:25:00|32.87|32.64|32.95|32.72|32.97|32.74|32.86|32.63|101
1738121400000|2025-01-29 03:30:00|32.94|32.71|32.95|32.72|32.95|32.72|32.85|32.62|120
1738121700000|2025-01-29 03:35:00|32.94|32.71|32.97|32.74|32.97|32.74|32.92|32.69|104
1738122000000|2025-01-29 03:40:00|32.98|32.75|32.96|32.73|33.06|32.83|32.95|32.72|77
1738122300000|2025-01-29 03:45:00|32.97|32.74|32.99|32.76|33.01|32.78|32.91|32.68|129
1738122600000|2025-01-29 03:50:00|32.98|32.75|32.9|32.67|32.99|32.76|32.9|32.67|79
1738122900000|2025-01-29 03:55:00|32.91|32.68|32.92|32.69|32.96|32.73|32.9|32.67|56
1738123200000|2025-01-29 04:00:00|32.91|32.68|32.82|32.59|32.93|32.7|32.81|32.58|69
1738123500000|2025-01-29 04:05:00|32.83|32.6|32.87|32.64|32.9|32.67|32.82|32.59|109
1738123800000|2025-01-29 04:10:00|32.86|32.63|32.88|32.65|32.9|32.67|32.83|32.6|112
1738124100000|2025-01-29 04:15:00|32.89|32.66|32.9|32.67|32.95|32.72|32.88|32.65|66
1738124400000|2025-01-29 04:20:00|32.89|32.66|32.93|32.7|32.99|32.76|32.89|32.66|58
1738124700000|2025-01-29 04:25:00|32.94|32.71|32.97|32.74|32.98|32.75|32.89|32.66|74
1738125000000|2025-01-29 04:30:00|32.98|32.75|32.86|32.63|32.99|32.76|32.86|32.63|68
1738125300000|2025-01-29 04:35:00|32.85|32.62|32.88|32.65|32.89|32.66|32.85|32.62|68
1738125600000|2025-01-29 04:40:00|32.89|32.66|32.8|32.57|32.89|32.66|32.8|32.57|52
1738125900000|2025-01-29 04:45:00|32.79|32.56|32.83|32.6|32.85|32.62|32.79|32.56|75
1738126200000|2025-01-29 04:50:00|32.82|32.59|32.83|32.6|32.86|32.63|32.8|32.57|91
1738126500000|2025-01-29 04:55:00|32.82|32.59|32.84|32.61|32.85|32.62|32.81|32.58|82
1738126800000|2025-01-29 05:00:00|32.82|32.59|32.84|32.61|32.85|32.62|32.78|32.55|93
1738127100000|2025-01-29 05:05:00|32.85|32.62|32.93|32.7|32.96|32.73|32.83|32.6|113
1738127400000|2025-01-29 05:10:00|32.92|32.69|32.86|32.63|32.95|32.72|32.85|32.62|107
1738127700000|2025-01-29 05:15:00|32.85|32.62|32.9|32.67|32.9|32.67|32.85|32.62|51
1738128000000|2025-01-29 05:20:00|32.91|32.68|32.87|32.64|32.93|32.7|32.84|32.61|63
1738128300000|2025-01-29 05:25:00|32.86|32.63|32.86|32.63|32.88|32.65|32.85|32.62|41
1738128600000|2025-01-29 05:30:00|32.87|32.64|32.9|32.67|32.93|32.7|32.87|32.64|58
1738128900000|2025-01-29 05:35:00|32.91|32.68|32.89|32.66|32.92|32.69|32.85|32.62|89
1738129200000|2025-01-29 05:40:00|32.88|32.65|32.83|32.6|32.89|32.66|32.79|32.56|98
1738129500000|2025-01-29 05:45:00|32.82|32.59|32.8|32.57|32.83|32.6|32.75|32.52|66
1738129800000|2025-01-29 05:50:00|32.79|32.56|32.86|32.63|32.88|32.65|32.79|32.56|60
1738130100000|2025-01-29 05:55:00|32.85|32.62|32.9|32.67|32.91|32.68|32.85|32.62|68
1738130400000|2025-01-29 06:00:00|32.91|32.68|32.98|32.75|33.01|32.78|32.91|32.68|131
1738130700000|2025-01-29 06:05:00|32.97|32.74|32.93|32.7|32.98|32.75|32.92|32.69|109
1738131000000|2025-01-29 06:10:00|32.94|32.71|33.01|32.78|33.02|32.79|32.94|32.71|64
1738131300000|2025-01-29 06:15:00|33.02|32.79|33.08|32.85|33.08|32.85|33.01|32.78|41
1738131600000|2025-01-29 06:20:00|33.07|32.84|33.2|32.97|33.25|33.02|33.02|32.79|100
1738131900000|2025-01-29 06:25:00|33.19|32.96|33.15|32.92|33.19|32.96|33.12|32.89|115
1738132200000|2025-01-29 06:30:00|33.14|32.91|33.21|32.98|33.22|32.99|33.14|32.91|108
1738132500000|2025-01-29 06:35:00|33.22|32.99|33.38|33.15|33.39|33.16|33.21|32.98|129
1738132800000|2025-01-29 06:40:00|33.37|33.14|33.3|33.07|33.38|33.15|33.26|33.03|170
1738133100000|2025-01-29 06:45:00|33.29|33.06|33.33|33.1|33.4|33.17|33.22|32.99|147
1738133400000|2025-01-29 06:50:00|33.32|33.09|33.31|33.08|33.35|33.12|33.3|33.07|106
1738133700000|2025-01-29 06:55:00|33.32|33.09|33.39|33.16|33.39|33.16|33.31|33.08|85
1738134000000|2025-01-29 07:00:00|33.38|33.15|33.35|33.12|33.4|33.17|33.31|33.08|114
1738134300000|2025-01-29 07:05:00|33.34|33.11|33.27|33.04|33.35|33.12|33.26|33.03|118
1738134600000|2025-01-29 07:10:00|33.28|33.05|33.28|33.05|33.29|33.06|33.23|33|93
1738134900000|2025-01-29 07:15:00|33.29|33.06|33.3|33.07|33.33|33.1|33.26|33.03|67
1738135200000|2025-01-29 07:20:00|33.29|33.06|33.3|33.07|33.32|33.09|33.26|33.03|45
1738135500000|2025-01-29 07:25:00|33.31|33.08|33.31|33.08|33.32|33.09|33.28|33.05|46
1738135800000|2025-01-29 07:30:00|33.3|33.07|33.24|33.01|33.32|33.09|33.24|33.01|87
1738136100000|2025-01-29 07:35:00|33.25|33.02|33.29|33.06|33.34|33.11|33.24|33.01|64
1738136400000|2025-01-29 07:40:00|33.28|33.05|33.3|33.07|33.31|33.08|33.27|33.04|43
1738136700000|2025-01-29 07:45:00|33.31|33.08|33.32|33.09|33.35|33.12|33.29|33.06|97
1738137000000|2025-01-29 07:50:00|33.31|33.08|33.36|33.13|33.36|33.13|33.29|33.06|72
1738137300000|2025-01-29 07:55:00|33.35|33.12|33.36|33.13|33.38|33.15|33.33|33.1|80
1738137600000|2025-01-29 08:00:00|33.35|33.12|33.43|33.2|33.43|33.2|33.32|33.09|103
1738137900000|2025-01-29 08:05:00|33.44|33.21|33.45|33.22|33.49|33.26|33.37|33.14|107
1738138200000|2025-01-29 08:10:00|33.44|33.21|33.38|33.15|33.45|33.22|33.36|33.13|63
1738138500000|2025-01-29 08:15:00|33.37|33.14|33.27|33.04|33.37|33.14|33.26|33.03|73
1738138800000|2025-01-29 08:20:00|33.28|33.05|33.32|33.09|33.34|33.11|33.26|33.03|83
1738139100000|2025-01-29 08:25:00|33.33|33.1|33.29|33.06|33.33|33.1|33.27|33.04|99
1738139400000|2025-01-29 08:30:00|33.3|33.07|33.26|33.03|33.33|33.1|33.26|33.03|120
1738139700000|2025-01-29 08:35:00|33.27|33.04|33.22|32.99|33.31|33.08|33.2|32.97|132
1738140000000|2025-01-29 08:40:00|33.23|33|33.21|32.98|33.25|33.02|33.21|32.98|99
1738140300000|2025-01-29 08:45:00|33.22|32.99|33.23|33|33.26|33.03|33.22|32.99|98
1738140600000|2025-01-29 08:50:00|33.24|33.01|33.13|32.9|33.24|33.01|33.12|32.89|81
1738140900000|2025-01-29 08:55:00|33.12|32.89|33.17|32.94|33.19|32.96|33.12|32.89|72
1738141200000|2025-01-29 09:00:00|33.16|32.93|33.11|32.88|33.19|32.96|33.09|32.86|94
1738141500000|2025-01-29 09:05:00|33.1|32.87|33.06|32.83|33.15|32.92|33.06|32.83|85
1738141800000|2025-01-29 09:10:00|33.07|32.84|33.02|32.79|33.08|32.85|32.96|32.73|101
1738142100000|2025-01-29 09:15:00|33.01|32.78|32.94|32.71|33.02|32.79|32.93|32.7|77
1738142400000|2025-01-29 09:20:00|32.95|32.72|32.87|32.64|32.96|32.73|32.86|32.63|96
1738142700000|2025-01-29 09:25:00|32.88|32.65|32.79|32.56|32.88|32.65|32.76|32.53|103
1738143000000|2025-01-29 09:30:00|32.8|32.57|32.85|32.62|32.89|32.66|32.79|32.56|137
1738143300000|2025-01-29 09:35:00|32.84|32.61|32.84|32.61|32.91|32.68|32.84|32.61|95
1738143600000|2025-01-29 09:40:00|32.85|32.62|32.92|32.69|32.93|32.7|32.83|32.6|125
1738143900000|2025-01-29 09:45:00|32.91|32.68|32.89|32.66|32.93|32.7|32.88|32.65|94
1738144200000|2025-01-29 09:50:00|32.9|32.67|32.84|32.61|32.91|32.68|32.82|32.59|64
1738144500000|2025-01-29 09:55:00|32.85|32.62|32.77|32.54|32.85|32.62|32.76|32.53|59
1738144800000|2025-01-29 10:00:00|32.78|32.55|32.69|32.46|32.8|32.57|32.66|32.43|124
1738145100000|2025-01-29 10:05:00|32.7|32.47|32.79|32.56|32.82|32.59|32.69|32.46|82
1738145400000|2025-01-29 10:10:00|32.8|32.57|32.84|32.61|32.86|32.63|32.8|32.57|77
1738145700000|2025-01-29 10:15:00|32.85|32.62|32.92|32.69|32.93|32.7|32.81|32.58|47
1738146000000|2025-01-29 10:20:00|32.91|32.68|32.91|32.68|32.98|32.75|32.91|32.68|63
1738146300000|2025-01-29 10:25:00|32.9|32.67|32.97|32.74|32.97|32.74|32.9|32.67|50
1738146600000|2025-01-29 10:30:00|32.96|32.73|32.99|32.76|32.99|32.76|32.94|32.71|43
1738146900000|2025-01-29 10:35:00|32.98|32.75|32.97|32.74|33.01|32.78|32.97|32.74|22
1738147200000|2025-01-29 10:40:00|32.98|32.75|32.92|32.69|33|32.77|32.91|32.68|38
1738147500000|2025-01-29 10:45:00|32.91|32.68|32.96|32.73|32.97|32.74|32.88|32.65|65
1738147800000|2025-01-29 10:50:00|32.97|32.74|32.97|32.74|33.06|32.83|32.97|32.74|66
1738148100000|2025-01-29 10:55:00|32.98|32.75|33|32.77|33.01|32.78|32.98|32.75|55
1738148400000|2025-01-29 11:00:00|33.02|32.79|32.97|32.74|33.04|32.81|32.93|32.7|113
1738148700000|2025-01-29 11:05:00|32.98|32.75|33.02|32.79|33.03|32.8|32.95|32.72|49
1738149000000|2025-01-29 11:10:00|33.03|32.8|33.04|32.81|33.06|32.83|33|32.77|54
1738149300000|2025-01-29 11:15:00|33.05|32.82|33.05|32.82|33.1|32.87|33.02|32.79|67
1738149600000|2025-01-29 11:20:00|33.04|32.81|33.01|32.78|33.05|32.82|32.99|32.76|89
1738149900000|2025-01-29 11:25:00|33|32.77|32.99|32.76|33.03|32.8|32.99|32.76|30
1738150200000|2025-01-29 11:30:00|32.98|32.75|33.02|32.79|33.05|32.82|32.96|32.73|88
1738150500000|2025-01-29 11:35:00|33|32.77|33|32.77|33.03|32.8|32.94|32.71|65
1738150800000|2025-01-29 11:40:00|33.01|32.78|33.03|32.8|33.08|32.85|32.99|32.76|50
1738151100000|2025-01-29 11:45:00|33.04|32.81|33.03|32.8|33.05|32.82|33|32.77|44
1738151400000|2025-01-29 11:50:00|33.02|32.79|32.95|32.72|33.03|32.8|32.94|32.71|40
1738151700000|2025-01-29 11:55:00|32.94|32.71|32.88|32.65|32.94|32.71|32.84|32.61|76
1738152000000|2025-01-29 12:00:00|32.89|32.66|32.92|32.69|32.92|32.69|32.84|32.61|76
1738152300000|2025-01-29 12:05:00|32.93|32.7|32.95|32.72|32.96|32.73|32.89|32.66|73
1738152600000|2025-01-29 12:10:00|32.94|32.71|32.96|32.73|32.98|32.75|32.93|32.7|39
1738152900000|2025-01-29 12:15:00|32.95|32.72|32.95|32.72|33.01|32.78|32.92|32.69|50
1738153200000|2025-01-29 12:20:00|32.94|32.71|32.86|32.63|33|32.77|32.85|32.62|99
1738153500000|2025-01-29 12:25:00|32.85|32.62|32.81|32.58|32.86|32.63|32.78|32.55|155
1738153800000|2025-01-29 12:30:00|32.8|32.57|32.84|32.61|32.87|32.64|32.8|32.57|85
1738154100000|2025-01-29 12:35:00|32.83|32.6|32.74|32.51|32.83|32.6|32.73|32.5|92
1738154400000|2025-01-29 12:40:00|32.75|32.52|32.71|32.48|32.77|32.54|32.65|32.42|87
1738154700000|2025-01-29 12:45:00|32.72|32.49|32.66|32.43|32.75|32.52|32.65|32.42|75
1738155000000|2025-01-29 12:50:00|32.67|32.44|32.74|32.51|32.76|32.53|32.65|32.42|78
1738155300000|2025-01-29 12:55:00|32.73|32.5|32.69|32.46|32.75|32.52|32.69|32.46|44
1738155600000|2025-01-29 13:00:00|32.68|32.45|32.56|32.33|32.73|32.5|32.54|32.31|125
1738155900000|2025-01-29 13:05:00|32.57|32.34|32.49|32.26|32.57|32.34|32.4|32.17|135
1738156200000|2025-01-29 13:10:00|32.48|32.25|32.57|32.34|32.58|32.35|32.45|32.22|117
1738156500000|2025-01-29 13:15:00|32.58|32.35|32.44|32.21|32.58|32.35|32.41|32.18|147
1738156800000|2025-01-29 13:20:00|32.43|32.2|32.43|32.2|32.51|32.28|32.41|32.18|152
1738157100000|2025-01-29 13:25:00|32.42|32.19|32.39|32.16|32.44|32.21|32.34|32.11|139
1738157400000|2025-01-29 13:30:00|32.38|32.15|32.51|32.28|32.53|32.3|32.36|32.13|180
1738157700000|2025-01-29 13:35:00|32.52|32.29|32.57|32.34|32.6|32.37|32.5|32.27|113
1738158000000|2025-01-29 13:40:00|32.56|32.33|32.5|32.27|32.59|32.36|32.49|32.26|80
1738158300000|2025-01-29 13:45:00|32.51|32.28|32.44|32.21|32.57|32.34|32.41|32.18|88
1738158600000|2025-01-29 13:50:00|32.43|32.2|32.43|32.2|32.52|32.29|32.4|32.17|78
1738158900000|2025-01-29 13:55:00|32.44|32.21|32.47|32.24|32.5|32.27|32.42|32.19|71
1738159200000|2025-01-29 14:00:00|32.46|32.23|32.49|32.26|32.56|32.33|32.45|32.22|92
1738159500000|2025-01-29 14:05:00|32.48|32.25|32.51|32.28|32.53|32.3|32.43|32.2|79
1738159800000|2025-01-29 14:10:00|32.52|32.29|32.58|32.35|32.59|32.36|32.52|32.29|61
1738160100000|2025-01-29 14:15:00|32.57|32.34|32.6|32.37|32.6|32.37|32.53|32.3|78
1738160400000|2025-01-29 14:20:00|32.59|32.36|32.67|32.44|32.69|32.46|32.55|32.32|85
1738160700000|2025-01-29 14:25:00|32.68|32.45|32.68|32.45|32.69|32.46|32.66|32.43|43
1738161000000|2025-01-29 14:30:00|32.66|32.43|32.62|32.39|32.73|32.5|32.62|32.39|172
1738161300000|2025-01-29 14:35:00|32.63|32.4|32.45|32.22|32.65|32.42|32.39|32.16|189
1738161600000|2025-01-29 14:40:00|32.44|32.21|32.56|32.33|32.6|32.37|32.44|32.21|165
1738161900000|2025-01-29 14:45:00|32.57|32.34|32.38|32.15|32.57|32.34|32.38|32.15|160
1738162200000|2025-01-29 14:50:00|32.37|32.14|32.52|32.29|32.54|32.31|32.36|32.13|169
1738162500000|2025-01-29 14:55:00|32.53|32.3|32.52|32.29|32.55|32.32|32.47|32.24|118
1738162800000|2025-01-29 15:00:00|32.53|32.3|32.63|32.4|32.67|32.44|32.5|32.27|111
1738163100000|2025-01-29 15:05:00|32.64|32.41|32.73|32.5|32.75|32.52|32.63|32.4|94
1738163400000|2025-01-29 15:10:00|32.72|32.49|32.72|32.49|32.8|32.57|32.67|32.44|138
1738163700000|2025-01-29 15:15:00|32.71|32.48|32.64|32.41|32.74|32.51|32.62|32.39|119
1738164000000|2025-01-29 15:20:00|32.63|32.4|32.66|32.43|32.68|32.45|32.6|32.37|86
1738164300000|2025-01-29 15:25:00|32.65|32.42|32.56|32.33|32.67|32.44|32.54|32.31|66
1738164600000|2025-01-29 15:30:00|32.55|32.32|32.57|32.34|32.61|32.38|32.54|32.31|91
1738164900000|2025-01-29 15:35:00|32.56|32.33|32.52|32.29|32.62|32.39|32.51|32.28|75
1738165200000|2025-01-29 15:40:00|32.51|32.28|32.5|32.27|32.56|32.33|32.47|32.24|88
1738165500000|2025-01-29 15:45:00|32.51|32.28|32.54|32.31|32.54|32.31|32.44|32.21|74
1738165800000|2025-01-29 15:50:00|32.53|32.3|32.57|32.34|32.63|32.4|32.53|32.3|66
1738166100000|2025-01-29 15:55:00|32.56|32.33|32.54|32.31|32.58|32.35|32.51|32.28|59
1738166400000|2025-01-29 16:00:00|32.53|32.3|32.56|32.33|32.59|32.36|32.49|32.26|102
1738166700000|2025-01-29 16:05:00|32.55|32.32|32.41|32.18|32.55|32.32|32.38|32.15|84
1738167000000|2025-01-29 16:10:00|32.42|32.19|32.46|32.23|32.47|32.24|32.37|32.14|81
1738167300000|2025-01-29 16:15:00|32.45|32.22|32.39|32.16|32.45|32.22|32.3|32.07|133
1738167600000|2025-01-29 16:20:00|32.38|32.15|32.46|32.23|32.47|32.24|32.33|32.1|94
1738167900000|2025-01-29 16:25:00|32.44|32.21|32.44|32.21|32.49|32.26|32.42|32.19|67
1738168200000|2025-01-29 16:30:00|32.43|32.2|32.5|32.27|32.51|32.28|32.41|32.18|94
1738168500000|2025-01-29 16:35:00|32.51|32.28|32.48|32.25|32.57|32.34|32.47|32.24|48
1738168800000|2025-01-29 16:40:00|32.47|32.24|32.47|32.24|32.52|32.29|32.46|32.23|54
1738169100000|2025-01-29 16:45:00|32.48|32.25|32.45|32.22|32.52|32.29|32.43|32.2|76
1738169400000|2025-01-29 16:50:00|32.46|32.23|32.51|32.28|32.54|32.31|32.45|32.22|62
1738169700000|2025-01-29 16:55:00|32.5|32.27|32.49|32.26|32.5|32.27|32.4|32.17|47
1738170000000|2025-01-29 17:00:00|32.48|32.25|32.56|32.33|32.57|32.34|32.47|32.24|89
1738170300000|2025-01-29 17:05:00|32.57|32.34|32.58|32.35|32.59|32.36|32.55|32.32|58
1738170600000|2025-01-29 17:10:00|32.57|32.34|32.62|32.39|32.64|32.41|32.56|32.33|64
1738170900000|2025-01-29 17:15:00|32.63|32.4|32.72|32.49|32.73|32.5|32.61|32.38|87
1738171200000|2025-01-29 17:20:00|32.73|32.5|32.66|32.43|32.73|32.5|32.62|32.39|96
1738171500000|2025-01-29 17:25:00|32.65|32.42|32.73|32.5|32.73|32.5|32.65|32.42|73
1738171800000|2025-01-29 17:30:00|32.72|32.49|32.8|32.57|32.83|32.6|32.66|32.43|128
1738172100000|2025-01-29 17:35:00|32.81|32.58|32.74|32.51|32.82|32.59|32.73|32.5|130
1738172400000|2025-01-29 17:40:00|32.73|32.5|32.72|32.49|32.76|32.53|32.7|32.47|70
1738172700000|2025-01-29 17:45:00|32.71|32.48|32.73|32.5|32.75|32.52|32.67|32.44|64
1738173000000|2025-01-29 17:50:00|32.72|32.49|32.68|32.45|32.73|32.5|32.65|32.42|39
1738173300000|2025-01-29 17:55:00|32.69|32.46|32.61|32.38|32.69|32.46|32.61|32.38|55
1738173600000|2025-01-29 18:00:00|32.63|32.4|32.39|32.16|32.66|32.43|32.35|32.12|135
1738173900000|2025-01-29 18:05:00|32.4|32.17|32.47|32.24|32.53|32.3|32.36|32.13|208
1738174200000|2025-01-29 18:10:00|32.46|32.23|32.49|32.26|32.5|32.27|32.41|32.18|103
1738174500000|2025-01-29 18:15:00|32.48|32.25|32.46|32.23|32.51|32.28|32.44|32.21|121
1738174800000|2025-01-29 18:20:00|32.45|32.22|32.43|32.2|32.46|32.23|32.37|32.14|95
1738175100000|2025-01-29 18:25:00|32.44|32.21|32.53|32.3|32.53|32.3|32.43|32.2|67
1738175400000|2025-01-29 18:30:00|32.54|32.31|32.68|32.45|32.68|32.45|32.54|32.31|85
1738175700000|2025-01-29 18:35:00|32.67|32.44|32.63|32.4|32.68|32.45|32.59|32.36|106
1738176000000|2025-01-29 18:40:00|32.62|32.39|32.63|32.4|32.65|32.42|32.59|32.36|64
1738176300000|2025-01-29 18:45:00|32.64|32.41|32.66|32.43|32.67|32.44|32.61|32.38|64
1738176600000|2025-01-29 18:50:00|32.67|32.44|32.75|32.52|32.75|32.52|32.66|32.43|91
1738176900000|2025-01-29 18:55:00|32.76|32.53|32.89|32.66|33|32.77|32.76|32.53|163
1738177200000|2025-01-29 19:00:00|32.75|32.52|32.37|32.14|32.85|32.62|32.24|32.01|306
1738177500000|2025-01-29 19:05:00|32.36|32.13|32.09|31.86|32.55|32.32|32.01|31.78|302
1738177800000|2025-01-29 19:10:00|32.1|31.87|32.22|31.99|32.26|32.03|31.97|31.74|279
1738178100000|2025-01-29 19:15:00|32.23|32|31.94|31.71|32.23|32|31.91|31.68|231
1738178400000|2025-01-29 19:20:00|31.93|31.7|32.01|31.78|32.1|31.87|31.92|31.69|256
1738178700000|2025-01-29 19:25:00|32.02|31.79|31.94|31.71|32.02|31.79|31.82|31.59|276
1738179000000|2025-01-29 19:30:00|31.93|31.7|32.36|32.13|32.44|32.21|31.89|31.66|360
1738179300000|2025-01-29 19:35:00|32.35|32.12|32.68|32.45|32.68|32.45|32.17|31.94|302
1738179600000|2025-01-29 19:40:00|32.69|32.46|33.12|32.89|33.28|33.05|32.69|32.46|307
1738179900000|2025-01-29 19:45:00|33.13|32.9|33.17|32.94|33.41|33.18|32.98|32.75|274
1738180200000|2025-01-29 19:50:00|33.18|32.95|33.08|32.85|33.27|33.04|33.07|32.84|272
1738180500000|2025-01-29 19:55:00|33.09|32.86|32.96|32.73|33.14|32.91|32.91|32.68|236
1738180800000|2025-01-29 20:00:00|32.97|32.74|32.49|32.26|33.01|32.78|32.49|32.26|262
1738181100000|2025-01-29 20:05:00|32.5|32.27|32.7|32.47|32.78|32.55|32.49|32.26|258
1738181400000|2025-01-29 20:10:00|32.71|32.48|32.87|32.64|32.89|32.66|32.71|32.48|259
1738181700000|2025-01-29 20:15:00|32.86|32.63|32.91|32.68|32.91|32.68|32.62|32.39|214
1738182000000|2025-01-29 20:20:00|32.92|32.69|33.21|32.98|33.22|32.99|32.84|32.61|142
1738182300000|2025-01-29 20:25:00|33.2|32.97|33.44|33.21|33.59|33.36|33.19|32.96|237
1738182600000|2025-01-29 20:30:00|33.45|33.22|33.37|33.14|33.54|33.31|33.35|33.12|262
1738182900000|2025-01-29 20:35:00|33.36|33.13|33.18|32.95|33.37|33.14|33.12|32.89|231
1738183200000|2025-01-29 20:40:00|33.19|32.96|33.16|32.93|33.21|32.98|33.03|32.8|254
1738183500000|2025-01-29 20:45:00|33.17|32.94|33.11|32.88|33.22|32.99|33.06|32.83|256
1738183800000|2025-01-29 20:50:00|33.18|32.95|33.16|32.93|33.22|32.99|33.03|32.8|198
1738184100000|2025-01-29 20:55:00|33.17|32.94|33.13|32.9|33.24|33.01|33.11|32.88|200
1738184400000|2025-01-29 21:00:00|33.12|32.89|32.98|32.75|33.23|33|32.96|32.73|268
1738184700000|2025-01-29 21:05:00|32.99|32.76|32.99|32.76|33.07|32.84|32.85|32.62|276
1738185000000|2025-01-29 21:10:00|33|32.77|33.08|32.85|33.11|32.88|32.98|32.75|226
1738185300000|2025-01-29 21:15:00|33.09|32.86|33.19|32.96|33.19|32.96|32.97|32.74|157
1738185600000|2025-01-29 21:20:00|33.18|32.95|33.27|33.04|33.29|33.06|33.14|32.91|171
1738185900000|2025-01-29 21:25:00|33.28|33.05|33.31|33.08|33.31|33.08|33.23|33|160
1738186200000|2025-01-29 21:30:00|33.3|33.07|33.44|33.21|33.44|33.21|33.3|33.07|104
1738186500000|2025-01-29 21:35:00|33.43|33.2|33.37|33.14|33.46|33.23|33.35|33.12|142
1738186800000|2025-01-29 21:40:00|33.36|33.13|33.26|33.03|33.37|33.14|33.26|33.03|140
1738187100000|2025-01-29 21:45:00|33.27|33.04|33.24|33.01|33.3|33.07|33.15|32.92|125
1738187400000|2025-01-29 21:50:00|33.25|33.02|33.13|32.9|33.27|33.04|33.13|32.9|112
1738187700000|2025-01-29 21:55:00|33.14|32.91|33.11|32.88|33.17|32.94|33.1|32.87|76
1738188000000|2025-01-29 22:00:00|33.12|32.89|33.11|32.88|33.14|32.91|33.01|32.78|88
1738188300000|2025-01-29 22:05:00|33.1|32.87|32.95|32.72|33.11|32.88|32.95|32.72|104
1738188600000|2025-01-29 22:10:00|32.96|32.73|32.98|32.75|33|32.77|32.92|32.69|99
1738188900000|2025-01-29 22:15:00|32.97|32.74|32.98|32.75|32.99|32.76|32.88|32.65|111
1738189200000|2025-01-29 22:20:00|32.99|32.76|33.04|32.81|33.06|32.83|32.97|32.74|78
1738189500000|2025-01-29 22:25:00|33.03|32.8|33.07|32.84|33.07|32.84|32.98|32.75|46
1738189800000|2025-01-29 22:30:00|33.08|32.85|33.18|32.95|33.21|32.98|33.08|32.85|59
1738190100000|2025-01-29 22:35:00|33.17|32.94|33.12|32.89|33.21|32.98|33.12|32.89|56
1738190400000|2025-01-29 22:40:00|33.11|32.88|32.97|32.74|33.11|32.88|32.97|32.74|63
1738190700000|2025-01-29 22:45:00|32.98|32.75|33|32.77|33.04|32.81|32.97|32.74|39
1738191000000|2025-01-29 22:50:00|32.99|32.76|32.94|32.71|33|32.77|32.94|32.71|40
1738191300000|2025-01-29 22:55:00|32.95|32.72|32.9|32.67|32.97|32.74|32.88|32.65|58
1738191600000|2025-01-29 23:00:00|32.89|32.66|32.93|32.7|33.02|32.79|32.86|32.63|113
1738191900000|2025-01-29 23:05:00|32.94|32.71|32.95|32.72|32.96|32.73|32.88|32.65|114
1738192200000|2025-01-29 23:10:00|32.94|32.71|32.95|32.72|32.97|32.74|32.82|32.59|117
1738192500000|2025-01-29 23:15:00|32.96|32.73|32.98|32.75|33.05|32.82|32.9|32.67|113
1738192800000|2025-01-29 23:20:00|32.97|32.74|32.81|32.58|32.97|32.74|32.81|32.58|93
1738193100000|2025-01-29 23:25:00|32.82|32.59|32.88|32.65|32.89|32.66|32.8|32.57|71
1738193400000|2025-01-29 23:30:00|32.89|32.66|32.84|32.61|32.89|32.66|32.79|32.56|103
1738193700000|2025-01-29 23:35:00|32.83|32.6|32.86|32.63|32.86|32.63|32.79|32.56|91
1738194000000|2025-01-29 23:40:00|32.84|32.61|32.69|32.46|32.87|32.64|32.67|32.44|82
1738194300000|2025-01-29 23:45:00|32.68|32.45|32.61|32.38|32.72|32.49|32.6|32.37|114
1738194600000|2025-01-29 23:50:00|32.62|32.39|32.51|32.28|32.62|32.39|32.51|32.28|102
1738194900000|2025-01-29 23:55:00|32.52|32.29|32.53|32.3|32.54|32.31|32.48|32.25|85
1738195200000|2025-01-30 00:00:00|32.54|32.31|32.5|32.27|32.63|32.4|32.46|32.23|143
1738195500000|2025-01-30 00:05:00|32.51|32.28|32.43|32.2|32.56|32.33|32.4|32.17|154
1738195800000|2025-01-30 00:10:00|32.44|32.21|32.43|32.2|32.48|32.25|32.4|32.17|124
1738196100000|2025-01-30 00:15:00|32.44|32.21|32.5|32.27|32.51|32.28|32.4|32.17|127
1738196400000|2025-01-30 00:20:00|32.49|32.26|32.45|32.22|32.52|32.29|32.45|32.22|119
1738196700000|2025-01-30 00:25:00|32.44|32.21|32.43|32.2|32.49|32.26|32.37|32.14|120
1738197000000|2025-01-30 00:30:00|32.44|32.21|32.45|32.22|32.46|32.23|32.35|32.12|133
1738197300000|2025-01-30 00:35:00|32.46|32.23|32.58|32.35|32.58|32.35|32.46|32.23|65
1738197600000|2025-01-30 00:40:00|32.57|32.34|32.58|32.35|32.61|32.38|32.55|32.32|89
1738197900000|2025-01-30 00:45:00|32.59|32.36|32.7|32.47|32.71|32.48|32.55|32.32|93
1738198200000|2025-01-30 00:50:00|32.71|32.48|32.8|32.57|32.81|32.58|32.7|32.47|71
1738198500000|2025-01-30 00:55:00|32.79|32.56|32.83|32.6|32.86|32.63|32.77|32.54|114
1738198800000|2025-01-30 01:00:00|32.84|32.61|32.88|32.65|32.88|32.65|32.78|32.55|116
1738199100000|2025-01-30 01:05:00|32.87|32.64|32.93|32.7|32.94|32.71|32.82|32.59|105
1738199400000|2025-01-30 01:10:00|32.94|32.71|32.99|32.76|33|32.77|32.86|32.63|109
1738199700000|2025-01-30 01:15:00|33|32.77|33.21|32.98|33.21|32.98|32.99|32.76|91
1738200000000|2025-01-30 01:20:00|33.2|32.97|33.17|32.94|33.23|33|33.14|32.91|115
1738200300000|2025-01-30 01:25:00|33.16|32.93|33.16|32.93|33.23|33|33.16|32.93|103
1738200600000|2025-01-30 01:30:00|33.17|32.94|33.3|33.07|33.3|33.07|33.11|32.88|146
1738200900000|2025-01-30 01:35:00|33.29|33.06|33.1|32.87|33.31|33.08|33.08|32.85|148
1738201200000|2025-01-30 01:40:00|33.11|32.88|33.17|32.94|33.19|32.96|33.07|32.84|127
1738201500000|2025-01-30 01:45:00|33.16|32.93|33.1|32.87|33.19|32.96|33.08|32.85|97
1738201800000|2025-01-30 01:50:00|33.11|32.88|33.06|32.83|33.15|32.92|33.05|32.82|97
1738202100000|2025-01-30 01:55:00|33.05|32.82|33.06|32.83|33.08|32.85|33.01|32.78|83
1738202400000|2025-01-30 02:00:00|33.07|32.84|32.92|32.69|33.07|32.84|32.9|32.67|103
1738202700000|2025-01-30 02:05:00|32.93|32.7|32.99|32.76|33.05|32.82|32.91|32.68|141
1738203000000|2025-01-30 02:10:00|33|32.77|33.05|32.82|33.06|32.83|32.97|32.74|120
1738203300000|2025-01-30 02:15:00|33.06|32.83|33.02|32.79|33.07|32.84|32.98|32.75|134
1738203600000|2025-01-30 02:20:00|33.03|32.8|33.09|32.86|33.13|32.9|33.02|32.79|113
1738203900000|2025-01-30 02:25:00|33.1|32.87|33.18|32.95|33.19|32.96|33.09|32.86|88
1738204200000|2025-01-30 02:30:00|33.19|32.96|33.26|33.03|33.26|33.03|33.15|32.92|86
1738204500000|2025-01-30 02:35:00|33.25|33.02|33.21|32.98|33.26|33.03|33.18|32.95|77
1738204800000|2025-01-30 02:40:00|33.22|32.99|33.15|32.92|33.25|33.02|33.13|32.9|75
1738205100000|2025-01-30 02:45:00|33.16|32.93|33.11|32.88|33.17|32.94|33.1|32.87|70
1738205400000|2025-01-30 02:50:00|33.12|32.89|33.18|32.95|33.21|32.98|33.11|32.88|63
1738205700000|2025-01-30 02:55:00|33.19|32.96|33.27|33.04|33.27|33.04|33.15|32.92|77
1738206000000|2025-01-30 03:00:00|33.29|33.06|33.24|33.01|33.3|33.07|33.22|32.99|125
1738206300000|2025-01-30 03:05:00|33.26|33.03|33.22|32.99|33.3|33.07|33.21|32.98|98
1738206600000|2025-01-30 03:10:00|33.23|33|33.31|33.08|33.31|33.08|33.22|32.99|73
1738206900000|2025-01-30 03:15:00|33.3|33.07|33.23|33|33.34|33.11|33.21|32.98|86
1738207200000|2025-01-30 03:20:00|33.24|33.01|33.19|32.96|33.26|33.03|33.19|32.96|66
1738207500000|2025-01-30 03:25:00|33.2|32.97|33.23|33|33.24|33.01|33.19|32.96|34
1738207800000|2025-01-30 03:30:00|33.22|32.99|33.25|33.02|33.3|33.07|33.22|32.99|78
1738208100000|2025-01-30 03:35:00|33.26|33.03|33.25|33.02|33.31|33.08|33.2|32.97|80
1738208400000|2025-01-30 03:40:00|33.26|33.03|33.3|33.07|33.31|33.08|33.24|33.01|67
1738208700000|2025-01-30 03:45:00|33.31|33.08|33.38|33.15|33.4|33.17|33.3|33.07|137
1738209000000|2025-01-30 03:50:00|33.39|33.16|33.45|33.22|33.47|33.24|33.34|33.11|102
1738209300000|2025-01-30 03:55:00|33.44|33.21|33.44|33.21|33.46|33.23|33.38|33.15|87
1738209600000|2025-01-30 04:00:00|33.45|33.22|33.39|33.16|33.49|33.26|33.36|33.13|119
1738209900000|2025-01-30 04:05:00|33.38|33.15|33.28|33.05|33.39|33.16|33.27|33.04|60
1738210200000|2025-01-30 04:10:00|33.29|33.06|33.3|33.07|33.33|33.1|33.27|33.04|68
1738210500000|2025-01-30 04:15:00|33.31|33.08|33.32|33.09|33.35|33.12|33.25|33.02|134
1738210800000|2025-01-30 04:20:00|33.33|33.1|33.4|33.17|33.41|33.18|33.32|33.09|51
1738211100000|2025-01-30 04:25:00|33.39|33.16|33.41|33.18|33.43|33.2|33.39|33.16|73
1738211400000|2025-01-30 04:30:00|33.42|33.19|33.32|33.09|33.43|33.2|33.31|33.08|103
1738211700000|2025-01-30 04:35:00|33.33|33.1|33.38|33.15|33.38|33.15|33.3|33.07|106
1738212000000|2025-01-30 04:40:00|33.37|33.14|33.4|33.17|33.41|33.18|33.34|33.11|82
1738212300000|2025-01-30 04:45:00|33.41|33.18|33.35|33.12|33.41|33.18|33.34|33.11|115
1738212600000|2025-01-30 04:50:00|33.34|33.11|33.43|33.2|33.43|33.2|33.34|33.11|79
1738212900000|2025-01-30 04:55:00|33.42|33.19|33.46|33.23|33.5|33.27|33.42|33.19|89
1738213200000|2025-01-30 05:00:00|33.45|33.22|33.37|33.14|33.46|33.23|33.36|33.13|105
1738213500000|2025-01-30 05:05:00|33.38|33.15|33.41|33.18|33.44|33.21|33.36|33.13|72
1738213800000|2025-01-30 05:10:00|33.42|33.19|33.39|33.16|33.43|33.2|33.38|33.15|52
1738214100000|2025-01-30 05:15:00|33.4|33.17|33.39|33.16|33.42|33.19|33.36|33.13|72
1738214400000|2025-01-30 05:20:00|33.38|33.15|33.38|33.15|33.41|33.18|33.34|33.11|95
1738214700000|2025-01-30 05:25:00|33.39|33.16|33.33|33.1|33.39|33.16|33.33|33.1|52
1738215000000|2025-01-30 05:30:00|33.34|33.11|33.29|33.06|33.39|33.16|33.29|33.06|61
1738215300000|2025-01-30 05:35:00|33.3|33.07|33.27|33.04|33.32|33.09|33.27|33.04|66
1738215600000|2025-01-30 05:40:00|33.28|33.05|33.31|33.08|33.31|33.08|33.27|33.04|96
1738215900000|2025-01-30 05:45:00|33.32|33.09|33.26|33.03|33.32|33.09|33.26|33.03|69
1738216200000|2025-01-30 05:50:00|33.27|33.04|33.3|33.07|33.31|33.08|33.26|33.03|74
1738216500000|2025-01-30 05:55:00|33.29|33.06|33.36|33.13|33.36|33.13|33.28|33.05|44
1738216800000|2025-01-30 06:00:00|33.37|33.14|33.36|33.13|33.38|33.15|33.3|33.07|38
1738217100000|2025-01-30 06:05:00|33.35|33.12|33.42|33.19|33.44|33.21|33.35|33.12|73
1738217400000|2025-01-30 06:10:00|33.43|33.2|33.37|33.14|33.46|33.23|33.37|33.14|64
1738217700000|2025-01-30 06:15:00|33.38|33.15|33.31|33.08|33.41|33.18|33.31|33.08|62
1738218000000|2025-01-30 06:20:00|33.34|33.11|33.41|33.18|33.41|33.18|33.34|33.11|58
1738218300000|2025-01-30 06:25:00|33.4|33.17|33.36|33.13|33.41|33.18|33.35|33.12|73
1738218600000|2025-01-30 06:30:00|33.35|33.12|33.37|33.14|33.42|33.19|33.35|33.12|57
1738218900000|2025-01-30 06:35:00|33.38|33.15|33.35|33.12|33.41|33.18|33.33|33.1|53
1738219200000|2025-01-30 06:40:00|33.36|33.13|33.28|33.05|33.36|33.13|33.27|33.04|61
1738219500000|2025-01-30 06:45:00|33.27|33.04|33.3|33.07|33.33|33.1|33.27|33.04|54
1738219800000|2025-01-30 06:50:00|33.31|33.08|33.28|33.05|33.31|33.08|33.25|33.02|74
1738220100000|2025-01-30 06:55:00|33.27|33.04|33.26|33.03|33.28|33.05|33.23|33|42
1738220400000|2025-01-30 07:00:00|33.27|33.04|33.32|33.09|33.37|33.14|33.23|33|82
1738220700000|2025-01-30 07:05:00|33.33|33.1|33.28|33.05|33.35|33.12|33.27|33.04|43
1738221000000|2025-01-30 07:10:00|33.27|33.04|33.2|32.97|33.28|33.05|33.18|32.95|57
1738221300000|2025-01-30 07:15:00|33.19|32.96|33.27|33.04|33.27|33.04|33.19|32.96|65
1738221600000|2025-01-30 07:20:00|33.26|33.03|33.24|33.01|33.29|33.06|33.24|33.01|25
1738221900000|2025-01-30 07:25:00|33.23|33|33.22|32.99|33.25|33.02|33.19|32.96|59
1738222200000|2025-01-30 07:30:00|33.23|33|33.21|32.98|33.23|33|33.17|32.94|52
1738222500000|2025-01-30 07:35:00|33.22|32.99|33.16|32.93|33.22|32.99|33.15|32.92|85
1738222800000|2025-01-30 07:40:00|33.17|32.94|33.13|32.9|33.18|32.95|33.13|32.9|17
1738223100000|2025-01-30 07:45:00|33.14|32.91|33.1|32.87|33.14|32.91|33.1|32.87|48
1738223400000|2025-01-30 07:50:00|33.11|32.88|33.15|32.92|33.16|32.93|33.11|32.88|35
1738223700000|2025-01-30 07:55:00|33.16|32.93|33.23|33|33.24|33.01|33.15|32.92|49
1738224000000|2025-01-30 08:00:00|33.22|32.99|33.22|32.99|33.31|33.08|33.21|32.98|66
1738224300000|2025-01-30 08:05:00|33.21|32.98|33.19|32.96|33.21|32.98|33.18|32.95|41
1738224600000|2025-01-30 08:10:00|33.17|32.94|33.11|32.88|33.19|32.96|33.09|32.86|47
1738224900000|2025-01-30 08:15:00|33.1|32.87|33.15|32.92|33.15|32.92|33.08|32.85|53
1738225200000|2025-01-30 08:20:00|33.18|32.95|33.2|32.97|33.2|32.97|33.15|32.92|89
1738225500000|2025-01-30 08:25:00|33.21|32.98|33.19|32.96|33.21|32.98|33.15|32.92|41
1738225800000|2025-01-30 08:30:00|33.18|32.95|33.15|32.92|33.21|32.98|33.13|32.9|88
1738226100000|2025-01-30 08:35:00|33.14|32.91|33.15|32.92|33.16|32.93|33.11|32.88|66
1738226400000|2025-01-30 08:40:00|33.14|32.91|33.13|32.9|33.16|32.93|33.11|32.88|46
1738226700000|2025-01-30 08:45:00|33.12|32.89|33.23|33|33.25|33.02|33.11|32.88|86
1738227000000|2025-01-30 08:50:00|33.24|33.01|33.23|33|33.25|33.02|33.19|32.96|70
1738227300000|2025-01-30 08:55:00|33.22|32.99|33.18|32.95|33.22|32.99|33.17|32.94|51
1738227600000|2025-01-30 09:00:00|33.19|32.96|33.2|32.97|33.27|33.04|33.18|32.95|77
1738227900000|2025-01-30 09:05:00|33.21|32.98|33.26|33.03|33.27|33.04|33.17|32.94|82
1738228200000|2025-01-30 09:10:00|33.25|33.02|33.28|33.05|33.3|33.07|33.21|32.98|67
1738228500000|2025-01-30 09:15:00|33.27|33.04|33.33|33.1|33.33|33.1|33.25|33.02|56
1738228800000|2025-01-30 09:20:00|33.32|33.09|33.35|33.12|33.36|33.13|33.3|33.07|64
1738229100000|2025-01-30 09:25:00|33.33|33.1|33.36|33.13|33.36|33.13|33.33|33.1|46
1738229400000|2025-01-30 09:30:00|33.35|33.12|33.35|33.12|33.36|33.13|33.33|33.1|73
1738229700000|2025-01-30 09:35:00|33.34|33.11|33.41|33.18|33.46|33.23|33.33|33.1|93
1738230000000|2025-01-30 09:40:00|33.4|33.17|33.36|33.13|33.42|33.19|33.35|33.12|88
1738230300000|2025-01-30 09:45:00|33.37|33.14|33.33|33.1|33.38|33.15|33.33|33.1|62
1738230600000|2025-01-30 09:50:00|33.34|33.11|33.39|33.16|33.42|33.19|33.33|33.1|74
1738230900000|2025-01-30 09:55:00|33.4|33.17|33.33|33.1|33.44|33.21|33.33|33.1|87
1738231200000|2025-01-30 10:00:00|33.34|33.11|33.27|33.04|33.35|33.12|33.25|33.02|53
1738231500000|2025-01-30 10:05:00|33.26|33.03|33.24|33.01|33.28|33.05|33.21|32.98|68
1738231800000|2025-01-30 10:10:00|33.25|33.02|33.26|33.03|33.28|33.05|33.23|33|61
1738232100000|2025-01-30 10:15:00|33.27|33.04|33.22|32.99|33.28|33.05|33.22|32.99|70
1738232400000|2025-01-30 10:20:00|33.23|33|33.27|33.04|33.28|33.05|33.22|32.99|69
1738232700000|2025-01-30 10:25:00|33.26|33.03|33.27|33.04|33.28|33.05|33.25|33.02|46
1738233000000|2025-01-30 10:30:00|33.28|33.05|33.3|33.07|33.31|33.08|33.24|33.01|55
1738233300000|2025-01-30 10:35:00|33.31|33.08|33.29|33.06|33.33|33.1|33.27|33.04|81
1738233600000|2025-01-30 10:40:00|33.3|33.07|33.27|33.04|33.31|33.08|33.26|33.03|53
1738233900000|2025-01-30 10:45:00|33.28|33.05|33.33|33.1|33.36|33.13|33.27|33.04|94
1738234200000|2025-01-30 10:50:00|33.34|33.11|33.3|33.07|33.34|33.11|33.28|33.05|74
1738234500000|2025-01-30 10:55:00|33.29|33.06|33.34|33.11|33.35|33.12|33.28|33.05|90
1738234800000|2025-01-30 11:00:00|33.33|33.1|33.29|33.06|33.34|33.11|33.28|33.05|108
1738235100000|2025-01-30 11:05:00|33.28|33.05|33.2|32.97|33.29|33.06|33.19|32.96|88
1738235400000|2025-01-30 11:10:00|33.19|32.96|33.19|32.96|33.22|32.99|33.18|32.95|75
1738235700000|2025-01-30 11:15:00|33.2|32.97|33.26|33.03|33.29|33.06|33.2|32.97|101
1738236000000|2025-01-30 11:20:00|33.28|33.05|33.3|33.07|33.32|33.09|33.25|33.02|89
1738236300000|2025-01-30 11:25:00|33.29|33.06|33.28|33.05|33.31|33.08|33.26|33.03|54
1738236600000|2025-01-30 11:30:00|33.27|33.04|33.33|33.1|33.33|33.1|33.26|33.03|70
1738236900000|2025-01-30 11:35:00|33.32|33.09|33.32|33.09|33.33|33.1|33.3|33.07|39
1738237200000|2025-01-30 11:40:00|33.33|33.1|33.29|33.06|33.34|33.11|33.28|33.05|33
1738237500000|2025-01-30 11:45:00|33.3|33.07|33.32|33.09|33.34|33.11|33.26|33.03|73
1738237800000|2025-01-30 11:50:00|33.33|33.1|33.39|33.16|33.39|33.16|33.33|33.1|39
1738238100000|2025-01-30 11:55:00|33.38|33.15|33.37|33.14|33.39|33.16|33.36|33.13|28
1738238400000|2025-01-30 12:00:00|33.38|33.15|33.31|33.08|33.38|33.15|33.31|33.08|73
1738238700000|2025-01-30 12:05:00|33.3|33.07|33.29|33.06|33.32|33.09|33.28|33.05|56
1738239000000|2025-01-30 12:10:00|33.3|33.07|33.27|33.04|33.31|33.08|33.26|33.03|33
1738239300000|2025-01-30 12:15:00|33.28|33.05|33.23|33|33.28|33.05|33.21|32.98|72
1738239600000|2025-01-30 12:20:00|33.24|33.01|33.33|33.1|33.34|33.11|33.23|33|74
1738239900000|2025-01-30 12:25:00|33.32|33.09|33.27|33.04|33.33|33.1|33.23|33|100
1738240200000|2025-01-30 12:30:00|33.28|33.05|33.26|33.03|33.28|33.05|33.22|32.99|151
1738240500000|2025-01-30 12:35:00|33.27|33.04|33.24|33.01|33.3|33.07|33.21|32.98|100
1738240800000|2025-01-30 12:40:00|33.23|33|33.19|32.96|33.24|33.01|33.19|32.96|53
1738241100000|2025-01-30 12:45:00|33.18|32.95|33.24|33.01|33.24|33.01|33.14|32.91|83
1738241400000|2025-01-30 12:50:00|33.25|33.02|33.26|33.03|33.29|33.06|33.24|33.01|63
1738241700000|2025-01-30 12:55:00|33.27|33.04|33.25|33.02|33.28|33.05|33.24|33.01|53
1738242000000|2025-01-30 13:00:00|33.24|33.01|33.21|32.98|33.25|33.02|33.18|32.95|69
1738242300000|2025-01-30 13:05:00|33.22|32.99|33.22|32.99|33.22|32.99|33.18|32.95|71
1738242600000|2025-01-30 13:10:00|33.21|32.98|33.28|33.05|33.29|33.06|33.21|32.98|55
1738242900000|2025-01-30 13:15:00|33.29|33.06|33.38|33.15|33.4|33.17|33.28|33.05|78
1738243200000|2025-01-30 13:20:00|33.37|33.14|33.33|33.1|33.4|33.17|33.32|33.09|90
1738243500000|2025-01-30 13:25:00|33.34|33.11|33.43|33.2|33.43|33.2|33.34|33.11|75
1738243800000|2025-01-30 13:30:00|33.42|33.19|33.41|33.18|33.61|33.38|33.38|33.15|160
1738244100000|2025-01-30 13:35:00|33.42|33.19|33.36|33.13|33.5|33.27|33.35|33.12|150
1738244400000|2025-01-30 13:40:00|33.35|33.12|33.35|33.12|33.38|33.15|33.27|33.04|143
1738244700000|2025-01-30 13:45:00|33.36|33.13|33.32|33.09|33.37|33.14|33.27|33.04|127
1738245000000|2025-01-30 13:50:00|33.33|33.1|33.36|33.13|33.4|33.17|33.29|33.06|171
1738245300000|2025-01-30 13:55:00|33.37|33.14|33.45|33.22|33.47|33.24|33.37|33.14|106
1738245600000|2025-01-30 14:00:00|33.44|33.21|33.38|33.15|33.52|33.29|33.37|33.14|127
1738245900000|2025-01-30 14:05:00|33.37|33.14|33.5|33.27|33.5|33.27|33.35|33.12|135
1738246200000|2025-01-30 14:10:00|33.51|33.28|33.47|33.24|33.52|33.29|33.46|33.23|111
1738246500000|2025-01-30 14:15:00|33.46|33.23|33.4|33.17|33.5|33.27|33.39|33.16|151
1738246800000|2025-01-30 14:20:00|33.41|33.18|33.5|33.27|33.5|33.27|33.39|33.16|80
1738247100000|2025-01-30 14:25:00|33.49|33.26|33.52|33.29|33.52|33.29|33.46|33.23|77
1738247400000|2025-01-30 14:30:00|33.51|33.28|33.62|33.39|33.7|33.47|33.45|33.22|210
1738247700000|2025-01-30 14:35:00|33.63|33.4|33.57|33.34|33.73|33.5|33.57|33.34|175
1738248000000|2025-01-30 14:40:00|33.58|33.35|33.58|33.35|33.6|33.37|33.48|33.25|127
1738248300000|2025-01-30 14:45:00|33.59|33.36|33.79|33.56|33.79|33.56|33.56|33.33|163
1738248600000|2025-01-30 14:50:00|33.78|33.55|33.91|33.68|33.94|33.71|33.73|33.5|248
1738248900000|2025-01-30 14:55:00|33.92|33.69|33.86|33.63|33.98|33.75|33.78|33.55|193
1738249200000|2025-01-30 15:00:00|33.87|33.64|33.91|33.68|33.95|33.72|33.78|33.55|253
1738249500000|2025-01-30 15:05:00|33.9|33.67|33.84|33.61|33.94|33.71|33.83|33.6|197
1738249800000|2025-01-30 15:10:00|33.85|33.62|33.98|33.75|34.03|33.8|33.84|33.61|184
1738250100000|2025-01-30 15:15:00|33.97|33.74|33.86|33.63|33.97|33.74|33.84|33.61|182
1738250400000|2025-01-30 15:20:00|33.85|33.62|33.82|33.59|33.91|33.68|33.79|33.56|172
1738250700000|2025-01-30 15:25:00|33.81|33.58|33.72|33.49|33.82|33.59|33.66|33.43|136
1738251000000|2025-01-30 15:30:00|33.73|33.5|33.84|33.61|33.84|33.61|33.69|33.46|128
1738251300000|2025-01-30 15:35:00|33.85|33.62|33.87|33.64|33.93|33.7|33.81|33.58|125
1738251600000|2025-01-30 15:40:00|33.86|33.63|33.84|33.61|33.92|33.69|33.82|33.59|99
1738251900000|2025-01-30 15:45:00|33.85|33.62|33.93|33.7|34.01|33.78|33.83|33.6|132
1738252200000|2025-01-30 15:50:00|33.92|33.69|33.83|33.6|33.95|33.72|33.82|33.59|116
1738252500000|2025-01-30 15:55:00|33.84|33.61|33.79|33.56|33.87|33.64|33.79|33.56|129
1738252800000|2025-01-30 16:00:00|33.8|33.57|33.79|33.56|33.87|33.64|33.7|33.47|150
1738253100000|2025-01-30 16:05:00|33.78|33.55|33.76|33.53|33.84|33.61|33.76|33.53|150
1738253400000|2025-01-30 16:10:00|33.77|33.54|33.64|33.41|33.8|33.57|33.63|33.4|137
1738253700000|2025-01-30 16:15:00|33.65|33.42|33.7|33.47|33.71|33.48|33.59|33.36|180
1738254000000|2025-01-30 16:20:00|33.69|33.46|33.74|33.51|33.75|33.52|33.68|33.45|94
1738254300000|2025-01-30 16:25:00|33.75|33.52|33.67|33.44|33.76|33.53|33.65|33.42|79
1738254600000|2025-01-30 16:30:00|33.66|33.43|33.57|33.34|33.68|33.45|33.54|33.31|85
1738254900000|2025-01-30 16:35:00|33.62|33.39|33.6|33.37|33.63|33.4|33.54|33.31|118
1738255200000|2025-01-30 16:40:00|33.59|33.36|33.6|33.37|33.61|33.38|33.55|33.32|86
1738255500000|2025-01-30 16:45:00|33.59|33.36|33.66|33.43|33.67|33.44|33.57|33.34|119
1738255800000|2025-01-30 16:50:00|33.65|33.42|33.66|33.43|33.72|33.49|33.63|33.4|116
1738256100000|2025-01-30 16:55:00|33.65|33.42|33.64|33.41|33.69|33.46|33.63|33.4|76
1738256400000|2025-01-30 17:00:00|33.63|33.4|33.62|33.39|33.63|33.4|33.55|33.32|133
1738256700000|2025-01-30 17:05:00|33.61|33.38|33.54|33.31|33.63|33.4|33.53|33.3|105
1738257000000|2025-01-30 17:10:00|33.55|33.32|33.56|33.33|33.56|33.33|33.53|33.3|48
1738257300000|2025-01-30 17:15:00|33.55|33.32|33.57|33.34|33.59|33.36|33.51|33.28|72
1738257600000|2025-01-30 17:20:00|33.58|33.35|33.56|33.33|33.65|33.42|33.54|33.31|100
1738257900000|2025-01-30 17:25:00|33.59|33.36|33.49|33.26|33.59|33.36|33.48|33.25|91
1738258200000|2025-01-30 17:30:00|33.5|33.27|33.54|33.31|33.54|33.31|33.47|33.24|110
1738258500000|2025-01-30 17:35:00|33.53|33.3|33.43|33.2|33.54|33.31|33.43|33.2|99
1738258800000|2025-01-30 17:40:00|33.44|33.21|33.44|33.21|33.49|33.26|33.42|33.19|85
1738259100000|2025-01-30 17:45:00|33.43|33.2|33.5|33.27|33.5|33.27|33.43|33.2|88
1738259400000|2025-01-30 17:50:00|33.51|33.28|33.49|33.26|33.51|33.28|33.47|33.24|71
1738259700000|2025-01-30 17:55:00|33.5|33.27|33.53|33.3|33.56|33.33|33.48|33.25|92
1738260000000|2025-01-30 18:00:00|33.54|33.31|33.47|33.24|33.55|33.32|33.46|33.23|100
1738260300000|2025-01-30 18:05:00|33.46|33.23|33.56|33.33|33.56|33.33|33.46|33.23|73
1738260600000|2025-01-30 18:10:00|33.57|33.34|33.57|33.34|33.61|33.38|33.53|33.3|100
1738260900000|2025-01-30 18:15:00|33.56|33.33|33.59|33.36|33.61|33.38|33.55|33.32|95
1738261200000|2025-01-30 18:20:00|33.58|33.35|33.58|33.35|33.66|33.43|33.58|33.35|77
1738261500000|2025-01-30 18:25:00|33.57|33.34|33.44|33.21|33.57|33.34|33.37|33.14|120
1738261800000|2025-01-30 18:30:00|33.43|33.2|33.5|33.27|33.51|33.28|33.41|33.18|118
1738262100000|2025-01-30 18:35:00|33.51|33.28|33.55|33.32|33.57|33.34|33.45|33.22|83
1738262400000|2025-01-30 18:40:00|33.56|33.33|33.56|33.33|33.6|33.37|33.55|33.32|71
1738262700000|2025-01-30 18:45:00|33.55|33.32|33.59|33.36|33.63|33.4|33.53|33.3|93
1738263000000|2025-01-30 18:50:00|33.6|33.37|33.56|33.33|33.62|33.39|33.54|33.31|67
1738263300000|2025-01-30 18:55:00|33.55|33.32|33.62|33.39|33.62|33.39|33.55|33.32|48
1738263600000|2025-01-30 19:00:00|33.63|33.4|33.6|33.37|33.65|33.42|33.59|33.36|97
1738263900000|2025-01-30 19:05:00|33.61|33.38|33.67|33.44|33.67|33.44|33.61|33.38|79
1738264200000|2025-01-30 19:10:00|33.66|33.43|33.63|33.4|33.67|33.44|33.62|33.39|82
1738264500000|2025-01-30 19:15:00|33.62|33.39|33.55|33.32|33.63|33.4|33.53|33.3|78
1738264800000|2025-01-30 19:20:00|33.54|33.31|33.52|33.29|33.57|33.34|33.46|33.23|96
1738265100000|2025-01-30 19:25:00|33.51|33.28|33.56|33.33|33.56|33.33|33.46|33.23|94
1738265400000|2025-01-30 19:30:00|33.55|33.32|33.54|33.31|33.56|33.33|33.47|33.24|75
1738265700000|2025-01-30 19:35:00|33.53|33.3|33.47|33.24|33.55|33.32|33.46|33.23|69
1738266000000|2025-01-30 19:40:00|33.48|33.25|33.5|33.27|33.51|33.28|33.43|33.2|61
1738266300000|2025-01-30 19:45:00|33.51|33.28|33.57|33.34|33.58|33.35|33.49|33.26|44
1738266600000|2025-01-30 19:50:00|33.56|33.33|33.59|33.36|33.61|33.38|33.54|33.31|42
1738266900000|2025-01-30 19:55:00|33.6|33.37|33.63|33.4|33.65|33.42|33.59|33.36|54
1738267200000|2025-01-30 20:00:00|33.64|33.41|33.6|33.37|33.65|33.42|33.58|33.35|77
1738267500000|2025-01-30 20:05:00|33.59|33.36|33.61|33.38|33.61|33.38|33.56|33.33|66
1738267800000|2025-01-30 20:10:00|33.62|33.39|33.59|33.36|33.64|33.41|33.58|33.35|34
1738268100000|2025-01-30 20:15:00|33.58|33.35|33.64|33.41|33.65|33.42|33.58|33.35|66
1738268400000|2025-01-30 20:20:00|33.63|33.4|33.6|33.37|33.66|33.43|33.59|33.36|60
1738268700000|2025-01-30 20:25:00|33.59|33.36|33.6|33.37|33.63|33.4|33.59|33.36|54
1738269000000|2025-01-30 20:30:00|33.59|33.36|33.56|33.33|33.61|33.38|33.54|33.31|68
1738269300000|2025-01-30 20:35:00|33.55|33.32|33.42|33.19|33.58|33.35|33.41|33.18|99
1738269600000|2025-01-30 20:40:00|33.41|33.18|33.25|33.02|33.46|33.23|33.16|32.93|164
1738269900000|2025-01-30 20:45:00|33.24|33.01|33.39|33.16|33.4|33.17|33.23|33|136
1738270200000|2025-01-30 20:50:00|33.4|33.17|33.35|33.12|33.4|33.17|33.31|33.08|135
1738270500000|2025-01-30 20:55:00|33.36|33.13|33.24|33.01|33.38|33.15|33.22|32.99|107
1738270800000|2025-01-30 21:00:00|33.23|33|33.3|33.07|33.34|33.11|33.23|33|136
1738271100000|2025-01-30 21:05:00|33.31|33.08|33.29|33.06|33.34|33.11|33.25|33.02|77
1738271400000|2025-01-30 21:10:00|33.28|33.05|33.31|33.08|33.32|33.09|33.24|33.01|68
1738271700000|2025-01-30 21:15:00|33.3|33.07|33.35|33.12|33.38|33.15|33.3|33.07|93
1738272000000|2025-01-30 21:20:00|33.36|33.13|33.35|33.12|33.36|33.13|33.32|33.09|60
1738272300000|2025-01-30 21:25:00|33.34|33.11|33.31|33.08|33.35|33.12|33.31|33.08|28
1738272600000|2025-01-30 21:30:00|33.29|33.06|33.33|33.1|33.37|33.14|33.27|33.04|84
1738272900000|2025-01-30 21:35:00|33.34|33.11|33.36|33.13|33.38|33.15|33.33|33.1|23
1738273200000|2025-01-30 21:40:00|33.37|33.14|33.33|33.1|33.37|33.14|33.32|33.09|35
1738273500000|2025-01-30 21:45:00|33.32|33.09|33.26|33.03|33.33|33.1|33.25|33.02|59
1738273800000|2025-01-30 21:50:00|33.25|33.02|33.31|33.08|33.32|33.09|33.25|33.02|37
1738274100000|2025-01-30 21:55:00|33.32|33.09|33.31|33.08|33.32|33.09|33.3|33.07|44
1738274400000|2025-01-30 22:00:00|33.3|33.07|33.25|33.02|33.31|33.08|33.25|33.02|62
1738274700000|2025-01-30 22:05:00|33.26|33.03|33.26|33.03|33.29|33.06|33.25|33.02|50
1738275000000|2025-01-30 22:10:00|33.27|33.04|33.32|33.09|33.32|33.09|33.26|33.03|32
1738275300000|2025-01-30 22:15:00|33.33|33.1|33.32|33.09|33.34|33.11|33.31|33.08|36
1738275600000|2025-01-30 22:20:00|33.33|33.1|33.33|33.1|33.34|33.11|33.33|33.1|9
1738275900000|2025-01-30 22:25:00|33.34|33.11|33.36|33.13|33.36|33.13|33.32|33.09|33
1738276200000|2025-01-30 22:30:00|33.37|33.14|33.4|33.17|33.41|33.18|33.36|33.13|18
1738276500000|2025-01-30 22:35:00|33.41|33.18|33.44|33.21|33.44|33.21|33.4|33.17|7
1738276800000|2025-01-30 22:40:00|33.43|33.2|33.47|33.24|33.47|33.24|33.38|33.15|32
1738277100000|2025-01-30 22:45:00|33.48|33.25|33.38|33.15|33.48|33.25|33.38|33.15|23
1738277400000|2025-01-30 22:50:00|33.37|33.14|33.36|33.13|33.37|33.14|33.33|33.1|59
1738277700000|2025-01-30 22:55:00|33.37|33.14|33.33|33.1|33.37|33.14|33.31|33.08|22
1738278000000|2025-01-30 23:00:00|33.34|33.11|33.35|33.12|33.38|33.15|33.31|33.08|54
1738278300000|2025-01-30 23:05:00|33.36|33.13|33.4|33.17|33.47|33.24|33.36|33.13|71
1738278600000|2025-01-30 23:10:00|33.41|33.18|33.39|33.16|33.42|33.19|33.37|33.14|75
1738278900000|2025-01-30 23:15:00|33.38|33.15|33.44|33.21|33.47|33.24|33.38|33.15|47
1738279200000|2025-01-30 23:20:00|33.43|33.2|33.43|33.2|33.45|33.22|33.43|33.2|37
1738279500000|2025-01-30 23:25:00|33.44|33.21|33.42|33.19|33.45|33.22|33.42|33.19|21
1738279800000|2025-01-30 23:30:00|33.41|33.18|33.36|33.13|33.41|33.18|33.34|33.11|40
1738280100000|2025-01-30 23:35:00|33.35|33.12|33.34|33.11|33.37|33.14|33.34|33.11|54
1738280400000|2025-01-30 23:40:00|33.35|33.12|33.35|33.12|33.35|33.12|33.34|33.11|21
1738280700000|2025-01-30 23:45:00|33.34|33.11|33.29|33.06|33.35|33.12|33.27|33.04|32
1738281000000|2025-01-30 23:50:00|33.3|33.07|33.26|33.03|33.3|33.07|33.23|33|45
1738281300000|2025-01-30 23:55:00|33.25|33.02|33.27|33.04|33.28|33.05|33.24|33.01|37
1738281600000|2025-01-31 00:00:00|33.28|33.05|33.38|33.15|33.38|33.15|33.28|33.05|48
1738281900000|2025-01-31 00:05:00|33.37|33.14|33.21|32.98|33.37|33.14|33.21|32.98|59
1738282200000|2025-01-31 00:10:00|33.22|32.99|33.14|32.91|33.22|32.99|33.12|32.89|77
1738282500000|2025-01-31 00:15:00|33.15|32.92|33.15|32.92|33.18|32.95|33.09|32.86|126
1738282800000|2025-01-31 00:20:00|33.16|32.93|33.27|33.04|33.27|33.04|33.12|32.89|92
1738283100000|2025-01-31 00:25:00|33.26|33.03|33.24|33.01|33.28|33.05|33.2|32.97|79
1738283400000|2025-01-31 00:30:00|33.23|33|33.18|32.95|33.25|33.02|33.16|32.93|95
1738283700000|2025-01-31 00:35:00|33.17|32.94|33.2|32.97|33.24|33.01|33.17|32.94|70
1738284000000|2025-01-31 00:40:00|33.21|32.98|33.26|33.03|33.26|33.03|33.2|32.97|48
1738284300000|2025-01-31 00:45:00|33.27|33.04|33.3|33.07|33.31|33.08|33.25|33.02|80
1738284600000|2025-01-31 00:50:00|33.31|33.08|33.32|33.09|33.35|33.12|33.3|33.07|54
1738284900000|2025-01-31 00:55:00|33.33|33.1|33.31|33.08|33.33|33.1|33.29|33.06|42
1738285200000|2025-01-31 01:00:00|33.3|33.07|33.34|33.11|33.34|33.11|33.26|33.03|78
1738285500000|2025-01-31 01:05:00|33.33|33.1|33.33|33.1|33.35|33.12|33.29|33.06|85
1738285800000|2025-01-31 01:10:00|33.32|33.09|33.3|33.07|33.33|33.1|33.26|33.03|61
1738286100000|2025-01-31 01:15:00|33.29|33.06|33.22|32.99|33.3|33.07|33.22|32.99|55
1738286400000|2025-01-31 01:20:00|33.21|32.98|33.2|32.97|33.22|32.99|33.19|32.96|54
1738286700000|2025-01-31 01:25:00|33.19|32.96|33.2|32.97|33.21|32.98|33.16|32.93|69
1738287000000|2025-01-31 01:30:00|33.22|32.99|33.28|33.05|33.29|33.06|33.22|32.99|50
1738287300000|2025-01-31 01:35:00|33.29|33.06|33.25|33.02|33.29|33.06|33.23|33|91
1738287600000|2025-01-31 01:40:00|33.24|33.01|33.24|33.01|33.27|33.04|33.23|33|76
1738287900000|2025-01-31 01:45:00|33.23|33|33.21|32.98|33.25|33.02|33.16|32.93|125
1738288200000|2025-01-31 01:50:00|33.22|32.99|33.26|33.03|33.26|33.03|33.2|32.97|76
1738288500000|2025-01-31 01:55:00|33.25|33.02|33.25|33.02|33.27|33.04|33.24|33.01|41
1738288800000|2025-01-31 02:00:00|33.24|33.01|33.25|33.02|33.27|33.04|33.21|32.98|66
1738289100000|2025-01-31 02:05:00|33.24|33.01|33.27|33.04|33.29|33.06|33.2|32.97|81
1738289400000|2025-01-31 02:10:00|33.28|33.05|33.24|33.01|33.31|33.08|33.23|33|71
1738289700000|2025-01-31 02:15:00|33.23|33|33.14|32.91|33.24|33.01|33.13|32.9|98
1738290000000|2025-01-31 02:20:00|33.15|32.92|33.09|32.86|33.15|32.92|33.07|32.84|46
1738290300000|2025-01-31 02:25:00|33.1|32.87|33.04|32.81|33.1|32.87|33.02|32.79|71
1738290600000|2025-01-31 02:30:00|33.03|32.8|32.98|32.75|33.05|32.82|32.94|32.71|83
1738290900000|2025-01-31 02:35:00|32.99|32.76|32.98|32.75|33.05|32.82|32.96|32.73|99
1738291200000|2025-01-31 02:40:00|32.97|32.74|33.01|32.78|33.03|32.8|32.97|32.74|51
1738291500000|2025-01-31 02:45:00|33.02|32.79|33|32.77|33.05|32.82|32.98|32.75|65
1738291800000|2025-01-31 02:50:00|32.99|32.76|33.02|32.79|33.04|32.81|32.98|32.75|56
1738292100000|2025-01-31 02:55:00|33.01|32.78|33.01|32.78|33.06|32.83|33|32.77|57
1738292400000|2025-01-31 03:00:00|33|32.77|32.96|32.73|33|32.77|32.9|32.67|129
1738292700000|2025-01-31 03:05:00|32.95|32.72|32.84|32.61|32.95|32.72|32.81|32.58|87
1738293000000|2025-01-31 03:10:00|32.85|32.62|32.87|32.64|32.91|32.68|32.84|32.61|99
1738293300000|2025-01-31 03:15:00|32.88|32.65|32.82|32.59|32.89|32.66|32.81|32.58|90
1738293600000|2025-01-31 03:20:00|32.81|32.58|32.82|32.59|32.84|32.61|32.76|32.53|46
1738293900000|2025-01-31 03:25:00|32.83|32.6|32.78|32.55|32.83|32.6|32.76|32.53|59
1738294200000|2025-01-31 03:30:00|32.79|32.56|32.74|32.51|32.8|32.57|32.74|32.51|66
1738294500000|2025-01-31 03:35:00|32.73|32.5|32.84|32.61|32.84|32.61|32.71|32.48|62
1738294800000|2025-01-31 03:40:00|32.83|32.6|32.84|32.61|32.85|32.62|32.82|32.59|26
1738295100000|2025-01-31 03:45:00|32.85|32.62|32.92|32.69|32.94|32.71|32.85|32.62|43
1738295400000|2025-01-31 03:50:00|32.91|32.68|32.89|32.66|32.93|32.7|32.88|32.65|43
1738295700000|2025-01-31 03:55:00|32.88|32.65|32.91|32.68|32.92|32.69|32.87|32.64|117
1738296000000|2025-01-31 04:00:00|32.92|32.69|32.82|32.59|32.92|32.69|32.81|32.58|51
1738296300000|2025-01-31 04:05:00|32.83|32.6|32.88|32.65|32.89|32.66|32.8|32.57|46
1738296600000|2025-01-31 04:10:00|32.89|32.66|32.84|32.61|32.89|32.66|32.84|32.61|40
1738296900000|2025-01-31 04:15:00|32.83|32.6|32.83|32.6|32.84|32.61|32.77|32.54|61
1738297200000|2025-01-31 04:20:00|32.84|32.61|32.89|32.66|32.91|32.68|32.83|32.6|36
1738297500000|2025-01-31 04:25:00|32.9|32.67|32.93|32.7|32.95|32.72|32.89|32.66|48
1738297800000|2025-01-31 04:30:00|32.94|32.71|32.89|32.66|32.94|32.71|32.88|32.65|37
1738298100000|2025-01-31 04:35:00|32.9|32.67|32.87|32.64|32.9|32.67|32.86|32.63|46
1738298400000|2025-01-31 04:40:00|32.86|32.63|32.85|32.62|32.9|32.67|32.84|32.61|40
1738298700000|2025-01-31 04:45:00|32.84|32.61|32.8|32.57|32.85|32.62|32.79|32.56|66
1738299000000|2025-01-31 04:50:00|32.81|32.58|32.71|32.48|32.81|32.58|32.7|32.47|61
1738299300000|2025-01-31 04:55:00|32.7|32.47|32.72|32.49|32.73|32.5|32.69|32.46|55
1738299600000|2025-01-31 05:00:00|32.73|32.5|32.79|32.56|32.79|32.56|32.7|32.47|57
1738299900000|2025-01-31 05:05:00|32.78|32.55|32.82|32.59|32.84|32.61|32.78|32.55|57
1738300200000|2025-01-31 05:10:00|32.83|32.6|32.83|32.6|32.86|32.63|32.83|32.6|27
1738300500000|2025-01-31 05:15:00|32.84|32.61|32.89|32.66|32.91|32.68|32.83|32.6|25
1738300800000|2025-01-31 05:20:00|32.88|32.65|32.86|32.63|32.88|32.65|32.86|32.63|19
1738301100000|2025-01-31 05:25:00|32.87|32.64|32.86|32.63|32.88|32.65|32.85|32.62|14
1738301400000|2025-01-31 05:30:00|32.87|32.64|32.87|32.64|32.87|32.64|32.83|32.6|27
1738301700000|2025-01-31 05:35:00|32.86|32.63|32.84|32.61|32.89|32.66|32.84|32.61|43
1738302000000|2025-01-31 05:40:00|32.85|32.62|32.88|32.65|32.88|32.65|32.84|32.61|38
1738302300000|2025-01-31 05:45:00|32.87|32.64|32.85|32.62|32.88|32.65|32.84|32.61|29
1738302600000|2025-01-31 05:50:00|32.86|32.63|32.91|32.68|32.92|32.69|32.85|32.62|36
1738302900000|2025-01-31 05:55:00|32.9|32.67|32.92|32.69|32.92|32.69|32.89|32.66|17
1738303200000|2025-01-31 06:00:00|32.91|32.68|32.97|32.74|32.97|32.74|32.9|32.67|19
1738303500000|2025-01-31 06:05:00|32.96|32.73|33.01|32.78|33.02|32.79|32.96|32.73|17
1738303800000|2025-01-31 06:10:00|33|32.77|32.98|32.75|33.01|32.78|32.97|32.74|33
1738304100000|2025-01-31 06:15:00|32.99|32.76|32.98|32.75|33.02|32.79|32.97|32.74|34
1738304400000|2025-01-31 06:20:00|32.97|32.74|32.95|32.72|32.98|32.75|32.94|32.71|71
1738304700000|2025-01-31 06:25:00|32.94|32.71|32.96|32.73|32.97|32.74|32.93|32.7|37
1738305000000|2025-01-31 06:30:00|32.97|32.74|33|32.77|33.02|32.79|32.97|32.74|51
1738305300000|2025-01-31 06:35:00|32.99|32.76|33|32.77|33.01|32.78|32.98|32.75|50
1738305600000|2025-01-31 06:40:00|33.01|32.78|33.04|32.81|33.04|32.81|33|32.77|36
1738305900000|2025-01-31 06:45:00|33.03|32.8|33.07|32.84|33.08|32.85|33.02|32.79|36
1738306200000|2025-01-31 06:50:00|33.08|32.85|33.02|32.79|33.08|32.85|33|32.77|81
1738306500000|2025-01-31 06:55:00|33.01|32.78|33.02|32.79|33.03|32.8|33|32.77|88
1738306800000|2025-01-31 07:00:00|33.01|32.78|32.98|32.75|33.03|32.8|32.98|32.75|48
1738307100000|2025-01-31 07:05:00|32.99|32.76|33.07|32.84|33.07|32.84|32.97|32.74|41
1738307400000|2025-01-31 07:10:00|33.08|32.85|33.06|32.83|33.08|32.85|33.05|32.82|49
1738307700000|2025-01-31 07:15:00|33.07|32.84|33.12|32.89|33.12|32.89|33.07|32.84|13
1738308000000|2025-01-31 07:20:00|33.11|32.88|33.19|32.96|33.19|32.96|33.1|32.87|47
1738308300000|2025-01-31 07:25:00|33.18|32.95|33.12|32.89|33.19|32.96|33.12|32.89|39
1738308600000|2025-01-31 07:30:00|33.13|32.9|33.06|32.83|33.13|32.9|33.06|32.83|56
1738308900000|2025-01-31 07:35:00|33.05|32.82|33.05|32.82|33.05|32.82|33.04|32.81|47
1738309200000|2025-01-31 07:40:00|33.04|32.81|33.02|32.79|33.06|32.83|33.02|32.79|33
1738309500000|2025-01-31 07:45:00|33.01|32.78|32.92|32.69|33.03|32.8|32.92|32.69|43
1738309800000|2025-01-31 07:50:00|32.91|32.68|32.91|32.68|32.93|32.7|32.9|32.67|33
1738310100000|2025-01-31 07:55:00|32.9|32.67|32.94|32.71|32.98|32.75|32.9|32.67|72
1738310400000|2025-01-31 08:00:00|32.95|32.72|32.95|32.72|32.99|32.76|32.92|32.69|69
1738310700000|2025-01-31 08:05:00|32.96|32.73|32.95|32.72|32.98|32.75|32.93|32.7|72
1738311000000|2025-01-31 08:10:00|32.94|32.71|32.9|32.67|32.98|32.75|32.9|32.67|52
1738311300000|2025-01-31 08:15:00|32.91|32.68|32.95|32.72|32.96|32.73|32.87|32.64|74
1738311600000|2025-01-31 08:20:00|32.94|32.71|32.88|32.65|32.96|32.73|32.88|32.65|60
1738311900000|2025-01-31 08:25:00|32.89|32.66|32.85|32.62|32.89|32.66|32.81|32.58|48
1738312200000|2025-01-31 08:30:00|32.84|32.61|32.87|32.64|32.88|32.65|32.81|32.58|64
1738312500000|2025-01-31 08:35:00|32.86|32.63|32.82|32.59|32.86|32.63|32.78|32.55|78
1738312800000|2025-01-31 08:40:00|32.83|32.6|32.85|32.62|32.86|32.63|32.82|32.59|40
1738313100000|2025-01-31 08:45:00|32.84|32.61|32.78|32.55|32.85|32.62|32.78|32.55|63
1738313400000|2025-01-31 08:50:00|32.77|32.54|32.8|32.57|32.81|32.58|32.76|32.53|22
1738313700000|2025-01-31 08:55:00|32.81|32.58|32.78|32.55|32.83|32.6|32.77|32.54|82
1738314000000|2025-01-31 09:00:00|32.79|32.56|32.85|32.62|32.85|32.62|32.76|32.53|63
1738314300000|2025-01-31 09:05:00|32.86|32.63|32.85|32.62|32.87|32.64|32.82|32.59|56
1738314600000|2025-01-31 09:10:00|32.84|32.61|32.77|32.54|32.84|32.61|32.75|32.52|52
1738314900000|2025-01-31 09:15:00|32.75|32.52|32.78|32.55|32.79|32.56|32.74|32.51|52
1738315200000|2025-01-31 09:20:00|32.77|32.54|32.82|32.59|32.84|32.61|32.77|32.54|63
1738315500000|2025-01-31 09:25:00|32.83|32.6|32.84|32.61|32.86|32.63|32.82|32.59|30
1738315800000|2025-01-31 09:30:00|32.83|32.6|32.92|32.69|32.94|32.71|32.83|32.6|110
1738316100000|2025-01-31 09:35:00|32.93|32.7|32.91|32.68|32.93|32.7|32.89|32.66|51
1738316400000|2025-01-31 09:40:00|32.92|32.69|32.91|32.68|32.94|32.71|32.91|32.68|24
1738316700000|2025-01-31 09:45:00|32.92|32.69|32.91|32.68|32.92|32.69|32.86|32.63|36
1738317000000|2025-01-31 09:50:00|32.9|32.67|32.9|32.67|32.91|32.68|32.87|32.64|19
1738317300000|2025-01-31 09:55:00|32.89|32.66|32.89|32.66|32.9|32.67|32.87|32.64|37
1738317600000|2025-01-31 10:00:00|32.88|32.65|32.87|32.64|32.88|32.65|32.84|32.61|38
1738317900000|2025-01-31 10:05:00|32.88|32.65|32.85|32.62|32.88|32.65|32.84|32.61|36
1738318200000|2025-01-31 10:10:00|32.86|32.63|32.85|32.62|32.86|32.63|32.84|32.61|14
1738318500000|2025-01-31 10:15:00|32.86|32.63|32.81|32.58|32.89|32.66|32.81|32.58|65
1738318800000|2025-01-31 10:20:00|32.8|32.57|32.82|32.59|32.82|32.59|32.78|32.55|31
1738319100000|2025-01-31 10:25:00|32.83|32.6|32.83|32.6|32.84|32.61|32.81|32.58|27
1738319400000|2025-01-31 10:30:00|32.84|32.61|32.8|32.57|32.85|32.62|32.79|32.56|27
1738319700000|2025-01-31 10:35:00|32.81|32.58|32.87|32.64|32.88|32.65|32.8|32.57|39
1738320000000|2025-01-31 10:40:00|32.86|32.63|32.91|32.68|32.91|32.68|32.85|32.62|26
1738320300000|2025-01-31 10:45:00|32.92|32.69|32.95|32.72|32.95|32.72|32.88|32.65|36
1738320600000|2025-01-31 10:50:00|32.94|32.71|32.94|32.71|32.97|32.74|32.91|32.68|61
1738320900000|2025-01-31 10:55:00|32.95|32.72|32.91|32.68|32.95|32.72|32.9|32.67|33
1738321200000|2025-01-31 11:00:00|32.92|32.69|32.92|32.69|32.96|32.73|32.91|32.68|59
1738321500000|2025-01-31 11:05:00|32.93|32.7|33.08|32.85|33.08|32.85|32.92|32.69|65
1738321800000|2025-01-31 11:10:00|33.07|32.84|33.08|32.85|33.08|32.85|33.02|32.79|72
1738322100000|2025-01-31 11:15:00|33.07|32.84|33.11|32.88|33.11|32.88|33.03|32.8|81
1738322400000|2025-01-31 11:20:00|33.13|32.9|33.23|33|33.23|33|33.1|32.87|48
1738322700000|2025-01-31 11:25:00|33.24|33.01|33.29|33.06|33.33|33.1|33.22|32.99|61
1738323000000|2025-01-31 11:30:00|33.28|33.05|33.21|32.98|33.28|33.05|33.19|32.96|129
1738323300000|2025-01-31 11:35:00|33.2|32.97|33.26|33.03|33.28|33.05|33.18|32.95|79
1738323600000|2025-01-31 11:40:00|33.25|33.02|33.26|33.03|33.29|33.06|33.24|33.01|92
1738323900000|2025-01-31 11:45:00|33.27|33.04|33.21|32.98|33.27|33.04|33.19|32.96|117
1738324200000|2025-01-31 11:50:00|33.2|32.97|33.16|32.93|33.21|32.98|33.15|32.92|80
1738324500000|2025-01-31 11:55:00|33.15|32.92|33.25|33.02|33.27|33.04|33.15|32.92|83
1738324800000|2025-01-31 12:00:00|33.26|33.03|33.18|32.95|33.28|33.05|33.17|32.94|111
1738325100000|2025-01-31 12:05:00|33.19|32.96|33.24|33.01|33.25|33.02|33.18|32.95|81
1738325400000|2025-01-31 12:10:00|33.25|33.02|33.31|33.08|33.35|33.12|33.23|33|128
1738325700000|2025-01-31 12:15:00|33.32|33.09|33.44|33.21|33.44|33.21|33.3|33.07|125
1738326000000|2025-01-31 12:20:00|33.45|33.22|33.49|33.26|33.53|33.3|33.44|33.21|124
1738326300000|2025-01-31 12:25:00|33.48|33.25|33.41|33.18|33.5|33.27|33.39|33.16|151
1738326600000|2025-01-31 12:30:00|33.4|33.17|33.4|33.17|33.4|33.17|33.33|33.1|105
1738326900000|2025-01-31 12:35:00|33.39|33.16|33.4|33.17|33.42|33.19|33.35|33.12|112
1738327200000|2025-01-31 12:40:00|33.41|33.18|33.36|33.13|33.42|33.19|33.35|33.12|60
1738327500000|2025-01-31 12:45:00|33.35|33.12|33.42|33.19|33.43|33.2|33.35|33.12|108
1738327800000|2025-01-31 12:50:00|33.41|33.18|33.48|33.25|33.5|33.27|33.41|33.18|63
1738328100000|2025-01-31 12:55:00|33.47|33.24|33.47|33.24|33.5|33.27|33.46|33.23|56
1738328400000|2025-01-31 13:00:00|33.48|33.25|33.56|33.33|33.56|33.33|33.48|33.25|69
1738328700000|2025-01-31 13:05:00|33.57|33.34|33.65|33.42|33.65|33.42|33.57|33.34|59
1738329000000|2025-01-31 13:10:00|33.64|33.41|33.76|33.53|33.89|33.66|33.63|33.4|145
1738329300000|2025-01-31 13:15:00|33.75|33.52|33.67|33.44|33.87|33.64|33.63|33.4|154
1738329600000|2025-01-31 13:20:00|33.68|33.45|33.73|33.5|33.74|33.51|33.64|33.41|134
1738329900000|2025-01-31 13:25:00|33.74|33.51|33.7|33.47|33.78|33.55|33.68|33.45|131
1738330200000|2025-01-31 13:30:00|33.71|33.48|33.66|33.43|33.8|33.57|33.59|33.36|211
1738330500000|2025-01-31 13:35:00|33.67|33.44|33.81|33.58|33.82|33.59|33.58|33.35|143
1738330800000|2025-01-31 13:40:00|33.82|33.59|33.71|33.48|33.88|33.65|33.7|33.47|156
1738331100000|2025-01-31 13:45:00|33.7|33.47|33.76|33.53|33.79|33.56|33.65|33.42|141
1738331400000|2025-01-31 13:50:00|33.77|33.54|33.71|33.48|33.79|33.56|33.68|33.45|114
1738331700000|2025-01-31 13:55:00|33.72|33.49|33.7|33.47|33.82|33.59|33.65|33.42|146
1738332000000|2025-01-31 14:00:00|33.69|33.46|33.86|33.63|33.86|33.63|33.55|33.32|269
1738332300000|2025-01-31 14:05:00|33.85|33.62|33.75|33.52|33.91|33.68|33.72|33.49|143
1738332600000|2025-01-31 14:10:00|33.76|33.53|33.77|33.54|33.82|33.59|33.69|33.46|112
1738332900000|2025-01-31 14:15:00|33.76|33.53|33.79|33.56|33.81|33.58|33.72|33.49|121
1738333200000|2025-01-31 14:20:00|33.8|33.57|33.78|33.55|33.84|33.61|33.77|33.54|108
1738333500000|2025-01-31 14:25:00|33.77|33.54|33.75|33.52|33.78|33.55|33.66|33.43|98
1738333800000|2025-01-31 14:30:00|33.74|33.51|33.64|33.41|33.89|33.66|33.63|33.4|170
1738334100000|2025-01-31 14:35:00|33.65|33.42|33.51|33.28|33.65|33.42|33.46|33.23|197
1738334400000|2025-01-31 14:40:00|33.52|33.29|33.49|33.26|33.55|33.32|33.35|33.12|160
1738334700000|2025-01-31 14:45:00|33.5|33.27|33.28|33.05|33.51|33.28|33.28|33.05|170
1738335000000|2025-01-31 14:50:00|33.29|33.06|33.38|33.15|33.39|33.16|33.19|32.96|198
1738335300000|2025-01-31 14:55:00|33.37|33.14|33.37|33.14|33.39|33.16|33.3|33.07|153
1738335600000|2025-01-31 15:00:00|33.38|33.15|33.54|33.31|33.55|33.32|33.38|33.15|186
1738335900000|2025-01-31 15:05:00|33.55|33.32|33.49|33.26|33.55|33.32|33.43|33.2|171
1738336200000|2025-01-31 15:10:00|33.5|33.27|33.53|33.3|33.6|33.37|33.49|33.26|137
1738336500000|2025-01-31 15:15:00|33.54|33.31|33.58|33.35|33.65|33.42|33.5|33.27|140
1738336800000|2025-01-31 15:20:00|33.59|33.36|33.8|33.57|33.82|33.59|33.52|33.29|232
1738337100000|2025-01-31 15:25:00|33.81|33.58|33.78|33.55|33.84|33.61|33.73|33.5|135
1738337400000|2025-01-31 15:30:00|33.79|33.56|33.94|33.71|33.95|33.72|33.75|33.52|162
1738337700000|2025-01-31 15:35:00|33.95|33.72|34.21|33.98|34.28|34.05|33.88|33.65|214
1738338000000|2025-01-31 15:40:00|34.2|33.97|34.08|33.85|34.2|33.97|34.06|33.83|160
1738338300000|2025-01-31 15:45:00|34.07|33.84|34.18|33.95|34.18|33.95|34.01|33.78|142
1738338600000|2025-01-31 15:50:00|34.17|33.94|34.19|33.96|34.21|33.98|34.11|33.88|129
1738338900000|2025-01-31 15:55:00|34.2|33.97|34.08|33.85|34.26|34.03|34.06|33.83|168
1738339200000|2025-01-31 16:00:00|34.12|33.89|34.13|33.9|34.23|34|34.11|33.88|182
1738339500000|2025-01-31 16:05:00|34.12|33.89|34.02|33.79|34.14|33.91|33.95|33.72|129
1738339800000|2025-01-31 16:10:00|34.01|33.78|33.95|33.72|34.05|33.82|33.91|33.68|127
1738340100000|2025-01-31 16:15:00|33.96|33.73|33.84|33.61|33.96|33.73|33.79|33.56|152
1738340400000|2025-01-31 16:20:00|33.83|33.6|33.91|33.68|33.92|33.69|33.8|33.57|133
1738340700000|2025-01-31 16:25:00|33.93|33.7|33.76|33.53|33.95|33.72|33.71|33.48|113
1738341000000|2025-01-31 16:30:00|33.75|33.52|33.81|33.58|33.85|33.62|33.72|33.49|122
1738341300000|2025-01-31 16:35:00|33.82|33.59|33.74|33.51|33.82|33.59|33.73|33.5|117
1738341600000|2025-01-31 16:40:00|33.73|33.5|33.85|33.62|33.87|33.64|33.73|33.5|102
1738341900000|2025-01-31 16:45:00|33.86|33.63|33.86|33.63|33.87|33.64|33.81|33.58|87
1738342200000|2025-01-31 16:50:00|33.87|33.64|33.94|33.71|33.94|33.71|33.83|33.6|72
1738342500000|2025-01-31 16:55:00|33.93|33.7|33.95|33.72|33.96|33.73|33.91|33.68|69
1738342800000|2025-01-31 17:00:00|33.96|33.73|33.83|33.6|33.96|33.73|33.83|33.6|113
1738343100000|2025-01-31 17:05:00|33.82|33.59|33.81|33.58|33.84|33.61|33.74|33.51|133
1738343400000|2025-01-31 17:10:00|33.8|33.57|33.86|33.63|33.89|33.66|33.79|33.56|108
1738343700000|2025-01-31 17:15:00|33.85|33.62|33.78|33.55|33.89|33.66|33.78|33.55|114
1738344000000|2025-01-31 17:20:00|33.77|33.54|33.77|33.54|33.79|33.56|33.74|33.51|93
1738344300000|2025-01-31 17:25:00|33.76|33.53|33.81|33.58|33.84|33.61|33.76|33.53|56
1738344600000|2025-01-31 17:30:00|33.82|33.59|33.73|33.5|33.83|33.6|33.73|33.5|104
1738344900000|2025-01-31 17:35:00|33.74|33.51|33.6|33.37|33.74|33.51|33.54|33.31|104
1738345200000|2025-01-31 17:40:00|33.61|33.38|33.57|33.34|33.61|33.38|33.55|33.32|56
1738345500000|2025-01-31 17:45:00|33.56|33.33|33.55|33.32|33.61|33.38|33.54|33.31|61
1738345800000|2025-01-31 17:50:00|33.54|33.31|33.47|33.24|33.55|33.32|33.45|33.22|77
1738346100000|2025-01-31 17:55:00|33.48|33.25|33.45|33.22|33.51|33.28|33.45|33.22|60
1738346400000|2025-01-31 18:00:00|33.43|33.2|33.35|33.12|33.43|33.2|33.32|33.09|60
1738346700000|2025-01-31 18:05:00|33.34|33.11|33.4|33.17|33.41|33.18|33.32|33.09|92
1738347000000|2025-01-31 18:10:00|33.41|33.18|33.51|33.28|33.52|33.29|33.4|33.17|54
1738347300000|2025-01-31 18:15:00|33.52|33.29|33.34|33.11|33.55|33.32|33.34|33.11|82
1738347600000|2025-01-31 18:20:00|33.32|33.09|33.28|33.05|33.32|33.09|33.15|32.92|182
1738347900000|2025-01-31 18:25:00|33.27|33.04|33.17|32.94|33.27|33.04|33.15|32.92|165
1738348200000|2025-01-31 18:30:00|33.16|32.93|32.91|32.68|33.18|32.95|32.91|32.68|191
1738348500000|2025-01-31 18:35:00|32.9|32.67|32.85|32.62|32.9|32.67|32.66|32.43|306
1738348800000|2025-01-31 18:40:00|32.86|32.63|32.73|32.5|32.88|32.65|32.67|32.44|248
1738349100000|2025-01-31 18:45:00|32.72|32.49|32.8|32.57|32.87|32.64|32.58|32.35|221
1738349400000|2025-01-31 18:50:00|32.81|32.58|32.76|32.53|32.86|32.63|32.61|32.38|207
1738349700000|2025-01-31 18:55:00|32.75|32.52|32.78|32.55|32.82|32.59|32.71|32.48|203
1738350000000|2025-01-31 19:00:00|32.77|32.54|32.97|32.74|33|32.77|32.73|32.5|144
1738350300000|2025-01-31 19:05:00|32.98|32.75|32.85|32.62|32.98|32.75|32.81|32.58|221
1738350600000|2025-01-31 19:10:00|32.86|32.63|32.96|32.73|33|32.77|32.82|32.59|197
1738350900000|2025-01-31 19:15:00|32.95|32.72|32.95|32.72|33.06|32.83|32.93|32.7|162
1738351200000|2025-01-31 19:20:00|32.96|32.73|32.97|32.74|32.98|32.75|32.81|32.58|201
1738351500000|2025-01-31 19:25:00|32.98|32.75|33.01|32.78|33.03|32.8|32.95|32.72|118
1738351800000|2025-01-31 19:30:00|33.02|32.79|33.1|32.87|33.12|32.89|32.98|32.75|146
1738352100000|2025-01-31 19:35:00|33.09|32.86|32.96|32.73|33.09|32.86|32.95|32.72|140
1738352400000|2025-01-31 19:40:00|32.97|32.74|32.94|32.71|33.03|32.8|32.92|32.69|94
1738352700000|2025-01-31 19:45:00|32.93|32.7|32.89|32.66|32.93|32.7|32.86|32.63|160
1738353000000|2025-01-31 19:50:00|32.88|32.65|32.95|32.72|32.95|32.72|32.86|32.63|127
1738353300000|2025-01-31 19:55:00|32.96|32.73|32.91|32.68|33.03|32.8|32.91|32.68|112
1738353600000|2025-01-31 20:00:00|32.9|32.67|32.86|32.63|32.9|32.67|32.83|32.6|159
1738353900000|2025-01-31 20:05:00|32.87|32.64|32.8|32.57|32.93|32.7|32.79|32.56|101
1738354200000|2025-01-31 20:10:00|32.79|32.56|32.74|32.51|32.84|32.61|32.71|32.48|92
1738354500000|2025-01-31 20:15:00|32.75|32.52|32.72|32.49|32.81|32.58|32.69|32.46|130
1738354800000|2025-01-31 20:20:00|32.71|32.48|32.55|32.32|32.73|32.5|32.49|32.26|140
1738355100000|2025-01-31 20:25:00|32.56|32.33|32.66|32.43|32.66|32.43|32.52|32.29|174
1738355400000|2025-01-31 20:30:00|32.64|32.41|32.72|32.49|32.73|32.5|32.57|32.34|130
1738355700000|2025-01-31 20:35:00|32.73|32.5|32.67|32.44|32.73|32.5|32.62|32.39|151
1738356000000|2025-01-31 20:40:00|32.66|32.43|32.73|32.5|32.77|32.54|32.66|32.43|101
1738356300000|2025-01-31 20:45:00|32.72|32.49|32.8|32.57|32.83|32.6|32.71|32.48|98
1738356600000|2025-01-31 20:50:00|32.81|32.58|32.73|32.5|32.85|32.62|32.71|32.48|142
1738356900000|2025-01-31 20:55:00|32.72|32.49|32.77|32.54|32.79|32.56|32.71|32.48|100
1738357200000|2025-01-31 21:00:00|32.76|32.53|32.8|32.57|32.81|32.58|32.68|32.45|99
1738357500000|2025-01-31 21:05:00|32.79|32.56|32.7|32.47|32.83|32.6|32.69|32.46|88
1738357800000|2025-01-31 21:10:00|32.71|32.48|32.68|32.45|32.73|32.5|32.67|32.44|64
1738358100000|2025-01-31 21:15:00|32.67|32.44|32.65|32.42|32.75|32.52|32.65|32.42|91
1738358400000|2025-01-31 21:20:00|32.64|32.41|32.67|32.44|32.67|32.44|32.57|32.34|72
1738358700000|2025-01-31 21:25:00|32.68|32.45|32.63|32.4|32.71|32.48|32.62|32.39|84
1738359000000|2025-01-31 21:30:00|32.64|32.41|32.63|32.4|32.65|32.42|32.56|32.33|84
1738359300000|2025-01-31 21:35:00|32.62|32.39|32.79|32.56|32.79|32.56|32.61|32.38|94
1738359600000|2025-01-31 21:40:00|32.8|32.57|32.77|32.54|32.81|32.58|32.74|32.51|83
1738359900000|2025-01-31 21:45:00|32.76|32.53|32.85|32.62|32.86|32.63|32.71|32.48|79
1738360200000|2025-01-31 21:50:00|32.86|32.63|32.82|32.59|32.9|32.67|32.8|32.57|93
1738360500000|2025-01-31 21:55:00|32.83|32.6|32.88|32.65|32.88|32.65|32.82|32.59|44
1738396800000|2025-02-01 08:00:00|32.69|32.46|32.74|32.51|32.76|32.53|32.68|32.45|54
1738397100000|2025-02-01 08:05:00|32.73|32.5|32.72|32.49|32.74|32.51|32.69|32.46|58
1738397400000|2025-02-01 08:10:00|32.71|32.48|32.69|32.46|32.75|32.52|32.69|32.46|74
1738397700000|2025-02-01 08:15:00|32.7|32.47|32.64|32.41|32.7|32.47|32.63|32.4|103
1738398000000|2025-02-01 08:20:00|32.65|32.42|32.68|32.45|32.72|32.49|32.64|32.41|91
1738398300000|2025-02-01 08:25:00|32.67|32.44|32.61|32.38|32.67|32.44|32.58|32.35|84
1738398600000|2025-02-01 08:30:00|32.6|32.37|32.55|32.32|32.61|32.38|32.52|32.29|65
1738398900000|2025-02-01 08:35:00|32.54|32.31|32.53|32.3|32.59|32.36|32.52|32.29|117
1738399200000|2025-02-01 08:40:00|32.52|32.29|32.55|32.32|32.59|32.36|32.5|32.27|87
1738399500000|2025-02-01 08:45:00|32.56|32.33|32.52|32.29|32.61|32.38|32.48|32.25|108
1738399800000|2025-02-01 08:50:00|32.51|32.28|32.54|32.31|32.55|32.32|32.46|32.23|78
1738400100000|2025-02-01 08:55:00|32.55|32.32|32.6|32.37|32.62|32.39|32.54|32.31|60
1738400400000|2025-02-01 09:00:00|32.61|32.38|32.56|32.33|32.61|32.38|32.54|32.31|66
1738400700000|2025-02-01 09:05:00|32.55|32.32|32.62|32.39|32.63|32.4|32.53|32.3|50
1738401000000|2025-02-01 09:10:00|32.61|32.38|32.6|32.37|32.63|32.4|32.58|32.35|54
1738401300000|2025-02-01 09:15:00|32.59|32.36|32.54|32.31|32.63|32.4|32.54|32.31|54
1738401600000|2025-02-01 09:20:00|32.55|32.32|32.61|32.38|32.63|32.4|32.54|32.31|90
1738401900000|2025-02-01 09:25:00|32.62|32.39|32.51|32.28|32.62|32.39|32.47|32.24|96
1738402200000|2025-02-01 09:30:00|32.52|32.29|32.44|32.21|32.54|32.31|32.42|32.19|126
1738402500000|2025-02-01 09:35:00|32.45|32.22|32.35|32.12|32.46|32.23|32.32|32.09|117
1738402800000|2025-02-01 09:40:00|32.34|32.11|32.33|32.1|32.37|32.14|32.32|32.09|109
1738403100000|2025-02-01 09:45:00|32.34|32.11|32.22|31.99|32.34|32.11|32.21|31.98|64
1738403400000|2025-02-01 09:50:00|32.23|32|32.25|32.02|32.27|32.04|32.16|31.93|127
1738403700000|2025-02-01 09:55:00|32.24|32.01|32.24|32.01|32.28|32.05|32.21|31.98|126
1738404000000|2025-02-01 10:00:00|32.25|32.02|32.35|32.12|32.35|32.12|32.24|32.01|118
1738404300000|2025-02-01 10:05:00|32.36|32.13|32.43|32.2|32.44|32.21|32.34|32.11|64
1738404600000|2025-02-01 10:10:00|32.42|32.19|32.39|32.16|32.42|32.19|32.35|32.12|74
1738404900000|2025-02-01 10:15:00|32.4|32.17|32.36|32.13|32.41|32.18|32.31|32.08|80
1738405200000|2025-02-01 10:20:00|32.35|32.12|32.45|32.22|32.45|32.22|32.31|32.08|69
1738405500000|2025-02-01 10:25:00|32.44|32.21|32.43|32.2|32.45|32.22|32.42|32.19|91
1738405800000|2025-02-01 10:30:00|32.44|32.21|32.5|32.27|32.52|32.29|32.42|32.19|72
1738406100000|2025-02-01 10:35:00|32.49|32.26|32.48|32.25|32.53|32.3|32.46|32.23|84
1738406400000|2025-02-01 10:40:00|32.47|32.24|32.4|32.17|32.47|32.24|32.39|32.16|64
1738406700000|2025-02-01 10:45:00|32.41|32.18|32.4|32.17|32.45|32.22|32.35|32.12|76
1738407000000|2025-02-01 10:50:00|32.39|32.16|32.44|32.21|32.44|32.21|32.35|32.12|89
1738407300000|2025-02-01 10:55:00|32.45|32.22|32.41|32.18|32.47|32.24|32.4|32.17|75
1738407600000|2025-02-01 11:00:00|32.4|32.17|32.4|32.17|32.45|32.22|32.38|32.15|71
1738407900000|2025-02-01 11:05:00|32.41|32.18|32.46|32.23|32.46|32.23|32.36|32.13|98
1738408200000|2025-02-01 11:10:00|32.48|32.25|32.53|32.3|32.53|32.3|32.46|32.23|60
1738408500000|2025-02-01 11:15:00|32.54|32.31|32.63|32.4|32.63|32.4|32.54|32.31|60
1738408800000|2025-02-01 11:20:00|32.62|32.39|32.59|32.36|32.63|32.4|32.54|32.31|74
1738409100000|2025-02-01 11:25:00|32.58|32.35|32.6|32.37|32.63|32.4|32.58|32.35|41
1738409400000|2025-02-01 11:30:00|32.58|32.35|32.61|32.38|32.66|32.43|32.58|32.35|57
1738409700000|2025-02-01 11:35:00|32.62|32.39|32.59|32.36|32.65|32.42|32.59|32.36|62
1738410000000|2025-02-01 11:40:00|32.6|32.37|32.62|32.39|32.63|32.4|32.58|32.35|42
1738410300000|2025-02-01 11:45:00|32.63|32.4|32.6|32.37|32.63|32.4|32.57|32.34|70
1738410600000|2025-02-01 11:50:00|32.59|32.36|32.63|32.4|32.66|32.43|32.59|32.36|57
1738410900000|2025-02-01 11:55:00|32.62|32.39|32.66|32.43|32.66|32.43|32.62|32.39|17
1738411200000|2025-02-01 12:00:00|32.65|32.42|32.69|32.46|32.7|32.47|32.63|32.4|61
1738411500000|2025-02-01 12:05:00|32.7|32.47|32.69|32.46|32.7|32.47|32.67|32.44|54
1738411800000|2025-02-01 12:10:00|32.7|32.47|32.61|32.38|32.7|32.47|32.61|32.38|44
1738412100000|2025-02-01 12:15:00|32.6|32.37|32.61|32.38|32.63|32.4|32.57|32.34|58
1738412400000|2025-02-01 12:20:00|32.6|32.37|32.64|32.41|32.67|32.44|32.6|32.37|71
1738412700000|2025-02-01 12:25:00|32.65|32.42|32.64|32.41|32.66|32.43|32.63|32.4|90
1738413000000|2025-02-01 12:30:00|32.65|32.42|32.68|32.45|32.69|32.46|32.63|32.4|29
1738413300000|2025-02-01 12:35:00|32.69|32.46|32.69|32.46|32.7|32.47|32.68|32.45|17
1738413600000|2025-02-01 12:40:00|32.7|32.47|32.66|32.43|32.7|32.47|32.65|32.42|42
1738413900000|2025-02-01 12:45:00|32.65|32.42|32.69|32.46|32.7|32.47|32.64|32.41|51
1738414200000|2025-02-01 12:50:00|32.68|32.45|32.71|32.48|32.76|32.53|32.68|32.45|44
1738414500000|2025-02-01 12:55:00|32.72|32.49|32.66|32.43|32.72|32.49|32.64|32.41|47
1738414800000|2025-02-01 13:00:00|32.65|32.42|32.6|32.37|32.65|32.42|32.57|32.34|88
1738415100000|2025-02-01 13:05:00|32.59|32.36|32.61|32.38|32.65|32.42|32.59|32.36|75
1738415400000|2025-02-01 13:10:00|32.62|32.39|32.64|32.41|32.65|32.42|32.6|32.37|53
1738415700000|2025-02-01 13:15:00|32.65|32.42|32.59|32.36|32.65|32.42|32.58|32.35|51
1738416000000|2025-02-01 13:20:00|32.6|32.37|32.62|32.39|32.65|32.42|32.59|32.36|87
1738416300000|2025-02-01 13:25:00|32.63|32.4|32.58|32.35|32.65|32.42|32.58|32.35|46
1738416600000|2025-02-01 13:30:00|32.55|32.32|32.55|32.32|32.55|32.32|32.52|32.29|40
1738416900000|2025-02-01 13:35:00|32.56|32.33|32.56|32.33|32.57|32.34|32.52|32.29|75
1738417200000|2025-02-01 13:40:00|32.55|32.32|32.49|32.26|32.56|32.33|32.49|32.26|43
1738417500000|2025-02-01 13:45:00|32.48|32.25|32.4|32.17|32.48|32.25|32.4|32.17|77
1738417800000|2025-02-01 13:50:00|32.39|32.16|32.39|32.16|32.41|32.18|32.33|32.1|89
1738418100000|2025-02-01 13:55:00|32.38|32.15|32.34|32.11|32.4|32.17|32.33|32.1|99
1738418400000|2025-02-01 14:00:00|32.35|32.12|32.41|32.18|32.43|32.2|32.31|32.08|111
1738418700000|2025-02-01 14:05:00|32.4|32.17|32.44|32.21|32.47|32.24|32.39|32.16|75
1738419000000|2025-02-01 14:10:00|32.45|32.22|32.4|32.17|32.45|32.22|32.38|32.15|52
1738419300000|2025-02-01 14:15:00|32.39|32.16|32.44|32.21|32.45|32.22|32.32|32.09|98
1738419600000|2025-02-01 14:20:00|32.43|32.2|32.45|32.22|32.47|32.24|32.39|32.16|45
1738419900000|2025-02-01 14:25:00|32.44|32.21|32.44|32.21|32.47|32.24|32.43|32.2|33
1738420200000|2025-02-01 14:30:00|32.43|32.2|32.47|32.24|32.48|32.25|32.42|32.19|58
1738420500000|2025-02-01 14:35:00|32.48|32.25|32.44|32.21|32.48|32.25|32.4|32.17|72
1738420800000|2025-02-01 14:40:00|32.45|32.22|32.44|32.21|32.48|32.25|32.43|32.2|55
1738421100000|2025-02-01 14:45:00|32.45|32.22|32.34|32.11|32.45|32.22|32.33|32.1|70
1738421400000|2025-02-01 14:50:00|32.33|32.1|32.31|32.08|32.36|32.13|32.27|32.04|50
1738421700000|2025-02-01 14:55:00|32.3|32.07|32.25|32.02|32.3|32.07|32.23|32|48
1738422000000|2025-02-01 15:00:00|32.26|32.03|32.2|31.97|32.31|32.08|32.2|31.97|80
1738422300000|2025-02-01 15:05:00|32.21|31.98|32.33|32.1|32.34|32.11|32.19|31.96|87
1738422600000|2025-02-01 15:10:00|32.32|32.09|32.25|32.02|32.33|32.1|32.22|31.99|71
1738422900000|2025-02-01 15:15:00|32.24|32.01|32.13|31.9|32.3|32.07|32.12|31.89|81
1738423200000|2025-02-01 15:20:00|32.12|31.89|32.23|32|32.24|32.01|32.12|31.89|88
1738423500000|2025-02-01 15:25:00|32.22|31.99|32.33|32.1|32.33|32.1|32.22|31.99|62
1738423800000|2025-02-01 15:30:00|32.32|32.09|32.38|32.15|32.39|32.16|32.26|32.03|92
1738424100000|2025-02-01 15:35:00|32.39|32.16|32.38|32.15|32.4|32.17|32.34|32.11|67
1738424400000|2025-02-01 15:40:00|32.39|32.16|32.35|32.12|32.4|32.17|32.35|32.12|58
1738424700000|2025-02-01 15:45:00|32.36|32.13|32.38|32.15|32.39|32.16|32.31|32.08|85
1738425000000|2025-02-01 15:50:00|32.37|32.14|32.34|32.11|32.39|32.16|32.33|32.1|57
1738425300000|2025-02-01 15:55:00|32.33|32.1|32.33|32.1|32.33|32.1|32.29|32.06|51
1738425600000|2025-02-01 16:00:00|32.32|32.09|32.43|32.2|32.44|32.21|32.28|32.05|110
1738425900000|2025-02-01 16:05:00|32.44|32.21|32.45|32.22|32.46|32.23|32.41|32.18|97
1738426200000|2025-02-01 16:10:00|32.46|32.23|32.36|32.13|32.46|32.23|32.36|32.13|62
1738426500000|2025-02-01 16:15:00|32.37|32.14|32.24|32.01|32.38|32.15|32.24|32.01|109
1738426800000|2025-02-01 16:20:00|32.23|32|32.29|32.06|32.31|32.08|32.23|32|86
1738427100000|2025-02-01 16:25:00|32.3|32.07|32.37|32.14|32.42|32.19|32.29|32.06|64
1738427400000|2025-02-01 16:30:00|32.38|32.15|32.32|32.09|32.39|32.16|32.29|32.06|77
1738427700000|2025-02-01 16:35:00|32.31|32.08|32.35|32.12|32.36|32.13|32.31|32.08|87
1738428000000|2025-02-01 16:40:00|32.36|32.13|32.26|32.03|32.37|32.14|32.25|32.02|82
1738428300000|2025-02-01 16:45:00|32.27|32.04|32.33|32.1|32.35|32.12|32.24|32.01|102
1738428600000|2025-02-01 16:50:00|32.34|32.11|32.22|31.99|32.34|32.11|32.22|31.99|75
1738428900000|2025-02-01 16:55:00|32.21|31.98|32.12|31.89|32.23|32|32.1|31.87|60
1738429200000|2025-02-01 17:00:00|32.11|31.88|32.22|31.99|32.24|32.01|32.11|31.88|119
1738429500000|2025-02-01 17:05:00|32.21|31.98|32.21|31.98|32.26|32.03|32.17|31.94|77
1738429800000|2025-02-01 17:10:00|32.22|31.99|32.23|32|32.26|32.03|32.2|31.97|54
1738430100000|2025-02-01 17:15:00|32.24|32.01|32.38|32.15|32.38|32.15|32.2|31.97|70
1738430400000|2025-02-01 17:20:00|32.37|32.14|32.39|32.16|32.43|32.2|32.37|32.14|59
1738430700000|2025-02-01 17:25:00|32.38|32.15|32.38|32.15|32.39|32.16|32.37|32.14|50
1738431000000|2025-02-01 17:30:00|32.37|32.14|32.3|32.07|32.38|32.15|32.29|32.06|70
1738431300000|2025-02-01 17:35:00|32.29|32.06|32.32|32.09|32.35|32.12|32.29|32.06|68
1738431600000|2025-02-01 17:40:00|32.31|32.08|32.28|32.05|32.32|32.09|32.24|32.01|68
1738431900000|2025-02-01 17:45:00|32.29|32.06|32.34|32.11|32.39|32.16|32.29|32.06|44
1738432200000|2025-02-01 17:50:00|32.33|32.1|32.38|32.15|32.38|32.15|32.31|32.08|46
1738432500000|2025-02-01 17:55:00|32.37|32.14|32.37|32.14|32.37|32.14|32.35|32.12|19
1738432800000|2025-02-01 18:00:00|32.36|32.13|32.29|32.06|32.39|32.16|32.28|32.05|102
1738433100000|2025-02-01 18:05:00|32.31|32.08|32.33|32.1|32.37|32.14|32.3|32.07|111
1738433400000|2025-02-01 18:10:00|32.32|32.09|32.31|32.08|32.39|32.16|32.31|32.08|83
1738433700000|2025-02-01 18:15:00|32.3|32.07|32.33|32.1|32.33|32.1|32.24|32.01|86
1738434000000|2025-02-01 18:20:00|32.34|32.11|32.27|32.04|32.34|32.11|32.26|32.03|38
1738434300000|2025-02-01 18:25:00|32.26|32.03|32.27|32.04|32.28|32.05|32.22|31.99|47
1738434600000|2025-02-01 18:30:00|32.28|32.05|32.25|32.02|32.35|32.12|32.25|32.02|87
1738434900000|2025-02-01 18:35:00|32.24|32.01|32.19|31.96|32.24|32.01|32.17|31.94|46
1738435200000|2025-02-01 18:40:00|32.2|31.97|32.25|32.02|32.27|32.04|32.18|31.95|82
1738435500000|2025-02-01 18:45:00|32.24|32.01|32.15|31.92|32.3|32.07|32.14|31.91|77
1738435800000|2025-02-01 18:50:00|32.14|31.91|32.05|31.82|32.16|31.93|32.02|31.79|74
1738436100000|2025-02-01 18:55:00|32.06|31.83|32.06|31.83|32.13|31.9|32.03|31.8|122
1738436400000|2025-02-01 19:00:00|32.08|31.85|31.96|31.73|32.09|31.86|31.96|31.73|75
1738436700000|2025-02-01 19:05:00|31.98|31.75|32.01|31.78|32.04|31.81|31.94|31.71|118
1738437000000|2025-02-01 19:10:00|32.02|31.79|31.97|31.74|32.04|31.81|31.96|31.73|81
1738437300000|2025-02-01 19:15:00|31.96|31.73|31.92|31.69|32.06|31.83|31.92|31.69|106
1738437600000|2025-02-01 19:20:00|31.93|31.7|31.87|31.64|31.96|31.73|31.85|31.62|105
1738437900000|2025-02-01 19:25:00|31.86|31.63|31.82|31.59|31.87|31.64|31.77|31.54|156
1738438200000|2025-02-01 19:30:00|31.81|31.58|31.78|31.55|31.86|31.63|31.76|31.53|109
1738438500000|2025-02-01 19:35:00|31.77|31.54|31.62|31.39|31.78|31.55|31.61|31.38|108
1738438800000|2025-02-01 19:40:00|31.63|31.4|31.61|31.38|31.68|31.45|31.56|31.33|114
1738439100000|2025-02-01 19:45:00|31.6|31.37|31.56|31.33|31.6|31.37|31.46|31.23|131
1738439400000|2025-02-01 19:50:00|31.55|31.32|31.59|31.36|31.63|31.4|31.55|31.32|95
1738439700000|2025-02-01 19:55:00|31.58|31.35|31.63|31.4|31.63|31.4|31.53|31.3|73
1738440000000|2025-02-01 20:00:00|31.62|31.39|31.52|31.29|31.63|31.4|31.51|31.28|82
1738440300000|2025-02-01 20:05:00|31.53|31.3|31.48|31.25|31.55|31.32|31.39|31.16|144
1738440600000|2025-02-01 20:10:00|31.49|31.26|31.44|31.21|31.56|31.33|31.39|31.16|136
1738440900000|2025-02-01 20:15:00|31.43|31.2|31.41|31.18|31.52|31.29|31.41|31.18|123
1738441200000|2025-02-01 20:20:00|31.42|31.19|31.33|31.1|31.44|31.21|31.3|31.07|147
1738441500000|2025-02-01 20:25:00|31.34|31.11|31.33|31.1|31.43|31.2|31.3|31.07|142
1738441800000|2025-02-01 20:30:00|31.34|31.11|31.32|31.09|31.4|31.17|31.25|31.02|204
1738442100000|2025-02-01 20:35:00|31.31|31.08|31.24|31.01|31.39|31.16|31.23|31|150
1738442400000|2025-02-01 20:40:00|31.23|31|31.44|31.21|31.49|31.26|31.23|31|130
1738442700000|2025-02-01 20:45:00|31.43|31.2|31.25|31.02|31.43|31.2|31.22|30.99|138
1738443000000|2025-02-01 20:50:00|31.26|31.03|31.37|31.14|31.37|31.14|31.26|31.03|133
1738443300000|2025-02-01 20:55:00|31.36|31.13|31.45|31.22|31.56|31.33|31.36|31.13|97
1738443600000|2025-02-01 21:00:00|31.44|31.21|31.6|31.37|31.6|31.37|31.35|31.12|128
1738443900000|2025-02-01 21:05:00|31.58|31.35|31.64|31.41|31.64|31.41|31.57|31.34|77
1738444200000|2025-02-01 21:10:00|31.63|31.4|31.66|31.43|31.66|31.43|31.61|31.38|75
1738444500000|2025-02-01 21:15:00|31.65|31.42|31.64|31.41|31.68|31.45|31.58|31.35|95
1738444800000|2025-02-01 21:20:00|31.63|31.4|31.63|31.4|31.69|31.46|31.6|31.37|84
1738445100000|2025-02-01 21:25:00|31.62|31.39|31.6|31.37|31.67|31.44|31.58|31.35|81
1738445400000|2025-02-01 21:30:00|31.59|31.36|31.45|31.22|31.6|31.37|31.42|31.19|78
1738445700000|2025-02-01 21:35:00|31.44|31.21|31.47|31.24|31.52|31.29|31.43|31.2|88
1738446000000|2025-02-01 21:40:00|31.46|31.23|31.43|31.2|31.51|31.28|31.41|31.18|63
1738446300000|2025-02-01 21:45:00|31.44|31.21|31.32|31.09|31.44|31.21|31.3|31.07|81
1738446600000|2025-02-01 21:50:00|31.31|31.08|31.29|31.06|31.4|31.17|31.29|31.06|81
1738446900000|2025-02-01 21:55:00|31.3|31.07|31.3|31.07|31.46|31.23|31.27|31.04|69
1738447200000|2025-02-01 22:00:00|31.31|31.08|31.42|31.19|31.42|31.19|31.29|31.06|88
1738447500000|2025-02-01 22:05:00|31.43|31.2|31.35|31.12|31.44|31.21|31.33|31.1|69
1738447800000|2025-02-01 22:10:00|31.36|31.13|31.27|31.04|31.37|31.14|31.27|31.04|66
1738448100000|2025-02-01 22:15:00|31.26|31.03|31.11|30.88|31.28|31.05|31.11|30.88|105
1738448400000|2025-02-01 22:20:00|31.12|30.89|31.07|30.84|31.15|30.92|31.07|30.84|67
1738448700000|2025-02-01 22:25:00|31.06|30.83|30.84|30.61|31.11|30.88|30.78|30.55|96
1738449000000|2025-02-01 22:30:00|30.86|30.63|30.85|30.62|30.99|30.76|30.63|30.4|147
1738449300000|2025-02-01 22:35:00|30.87|30.64|30.74|30.51|30.96|30.73|30.73|30.5|78
1738449600000|2025-02-01 22:40:00|30.75|30.52|31.01|30.78|31.01|30.78|30.74|30.51|54
1738449900000|2025-02-01 22:45:00|31|30.77|31.05|30.82|31.06|30.83|30.95|30.72|47
1738450200000|2025-02-01 22:50:00|31.04|30.81|30.86|30.63|31.04|30.81|30.82|30.59|75
1738450500000|2025-02-01 22:55:00|30.85|30.62|30.9|30.67|30.94|30.71|30.84|30.61|66
1738450800000|2025-02-01 23:00:00|30.89|30.66|30.82|30.59|30.97|30.74|30.82|30.59|179
1738451100000|2025-02-01 23:05:00|30.81|30.58|30.61|30.38|30.87|30.64|30.46|30.23|162
1738451400000|2025-02-01 23:10:00|30.6|30.37|30.58|30.35|30.72|30.49|30.53|30.3|187
1738451700000|2025-02-01 23:15:00|30.59|30.36|30.68|30.45|30.71|30.48|30.58|30.35|198
1738452000000|2025-02-01 23:20:00|30.69|30.46|30.61|30.38|30.72|30.49|30.54|30.31|183
1738452300000|2025-02-01 23:25:00|30.62|30.39|30.71|30.48|30.72|30.49|30.48|30.25|168
1738452600000|2025-02-01 23:30:00|30.72|30.49|30.89|30.66|30.9|30.67|30.68|30.45|210
1738452900000|2025-02-01 23:35:00|30.88|30.65|30.96|30.73|31.06|30.83|30.87|30.64|157
1738453200000|2025-02-01 23:40:00|30.97|30.74|31.06|30.83|31.08|30.85|30.92|30.69|109
1738453500000|2025-02-01 23:45:00|31.04|30.81|31.13|30.9|31.14|30.91|30.99|30.76|103
1738453800000|2025-02-01 23:50:00|31.12|30.89|30.96|30.73|31.12|30.89|30.94|30.71|72
1738454100000|2025-02-01 23:55:00|30.95|30.72|30.94|30.71|30.97|30.74|30.91|30.68|48
1738454400000|2025-02-02 00:00:00|30.93|30.7|30.99|30.76|30.99|30.76|30.84|30.61|174
1738454700000|2025-02-02 00:05:00|30.98|30.75|31.11|30.88|31.14|30.91|30.96|30.73|127
1738455000000|2025-02-02 00:10:00|31.12|30.89|31.16|30.93|31.21|30.98|31.09|30.86|94
1738455300000|2025-02-02 00:15:00|31.17|30.94|31.23|31|31.25|31.02|31.16|30.93|111
1738455600000|2025-02-02 00:20:00|31.24|31.01|31.13|30.9|31.24|31.01|31.11|30.88|90
1738455900000|2025-02-02 00:25:00|31.14|30.91|31.29|31.06|31.29|31.06|31.14|30.91|89
1738456200000|2025-02-02 00:30:00|31.28|31.05|31.33|31.1|31.34|31.11|31.26|31.03|105
1738456500000|2025-02-02 00:35:00|31.32|31.09|31.32|31.09|31.37|31.14|31.28|31.05|137
1738456800000|2025-02-02 00:40:00|31.3|31.07|31.4|31.17|31.4|31.17|31.3|31.07|65
1738457100000|2025-02-02 00:45:00|31.39|31.16|31.38|31.15|31.47|31.24|31.37|31.14|102
1738457400000|2025-02-02 00:50:00|31.37|31.14|31.33|31.1|31.37|31.14|31.3|31.07|82
1738457700000|2025-02-02 00:55:00|31.34|31.11|31.36|31.13|31.41|31.18|31.31|31.08|62
1738458000000|2025-02-02 01:00:00|31.37|31.14|31.35|31.12|31.38|31.15|31.3|31.07|100
1738458300000|2025-02-02 01:05:00|31.34|31.11|31.52|31.29|31.52|31.29|31.34|31.11|86
1738458600000|2025-02-02 01:10:00|31.51|31.28|31.5|31.27|31.51|31.28|31.45|31.22|83
1738458900000|2025-02-02 01:15:00|31.51|31.28|31.56|31.33|31.56|31.33|31.48|31.25|91
1738459200000|2025-02-02 01:20:00|31.57|31.34|31.57|31.34|31.6|31.37|31.55|31.32|71
1738459500000|2025-02-02 01:25:00|31.56|31.33|31.57|31.34|31.58|31.35|31.5|31.27|76
1738459800000|2025-02-02 01:30:00|31.56|31.33|31.49|31.26|31.57|31.34|31.46|31.23|125
1738460100000|2025-02-02 01:35:00|31.5|31.27|31.49|31.26|31.51|31.28|31.46|31.23|96
1738460400000|2025-02-02 01:40:00|31.48|31.25|31.53|31.3|31.53|31.3|31.43|31.2|87
1738460700000|2025-02-02 01:45:00|31.54|31.31|31.45|31.22|31.54|31.31|31.42|31.19|119
1738461000000|2025-02-02 01:50:00|31.44|31.21|31.4|31.17|31.48|31.25|31.4|31.17|69
1738461300000|2025-02-02 01:55:00|31.41|31.18|31.45|31.22|31.45|31.22|31.4|31.17|47
1738461600000|2025-02-02 02:00:00|31.46|31.23|31.35|31.12|31.46|31.23|31.34|31.11|80
1738461900000|2025-02-02 02:05:00|31.34|31.11|31.21|30.98|31.38|31.15|31.21|30.98|73
1738462200000|2025-02-02 02:10:00|31.22|30.99|31.19|30.96|31.25|31.02|31.17|30.94|58
1738462500000|2025-02-02 02:15:00|31.18|30.95|31.07|30.84|31.19|30.96|31.06|30.83|105
1738462800000|2025-02-02 02:20:00|31.06|30.83|31.21|30.98|31.22|30.99|31.04|30.81|98
1738463100000|2025-02-02 02:25:00|31.2|30.97|31.19|30.96|31.27|31.04|31.18|30.95|76
1738463400000|2025-02-02 02:30:00|31.2|30.97|31.11|30.88|31.2|30.97|31.07|30.84|107
1738463700000|2025-02-02 02:35:00|31.12|30.89|31.03|30.8|31.12|30.89|30.97|30.74|117
1738464000000|2025-02-02 02:40:00|31.02|30.79|31.06|30.83|31.06|30.83|30.99|30.76|104
1738464300000|2025-02-02 02:45:00|31.05|30.82|30.93|30.7|31.07|30.84|30.92|30.69|112
1738464600000|2025-02-02 02:50:00|30.92|30.69|30.81|30.58|30.95|30.72|30.81|30.58|117
1738464900000|2025-02-02 02:55:00|30.82|30.59|30.77|30.54|30.83|30.6|30.73|30.5|110
1738465200000|2025-02-02 03:00:00|30.8|30.57|30.91|30.68|30.91|30.68|30.7|30.47|147
1738465500000|2025-02-02 03:05:00|30.92|30.69|30.8|30.57|30.96|30.73|30.76|30.53|142
1738465800000|2025-02-02 03:10:00|30.79|30.56|30.49|30.26|30.8|30.57|30.26|30.03|224
1738466100000|2025-02-02 03:15:00|30.48|30.25|30.49|30.26|30.49|30.26|30.27|30.04|308
1738466400000|2025-02-02 03:20:00|30.5|30.27|30.33|30.1|30.56|30.33|30.32|30.09|238
1738466700000|2025-02-02 03:25:00|30.32|30.09|30.34|30.11|30.4|30.17|30.25|30.02|207
1738467000000|2025-02-02 03:30:00|30.33|30.1|30.49|30.26|30.53|30.3|30.27|30.04|287
1738467300000|2025-02-02 03:35:00|30.5|30.27|30.41|30.18|30.58|30.35|30.38|30.15|300
1738467600000|2025-02-02 03:40:00|30.4|30.17|30.37|30.14|30.43|30.2|30.3|30.07|234
1738467900000|2025-02-02 03:45:00|30.35|30.12|30.42|30.19|30.52|30.29|30.29|30.06|232
1738468200000|2025-02-02 03:50:00|30.41|30.18|30.27|30.04|30.48|30.25|30.27|30.04|193
1738468500000|2025-02-02 03:55:00|30.28|30.05|30|29.77|30.29|30.06|29.89|29.66|232
1738468800000|2025-02-02 04:00:00|29.98|29.75|29.91|29.68|30.14|29.91|29.89|29.66|325
1738469100000|2025-02-02 04:05:00|29.9|29.67|30.17|29.94|30.2|29.97|29.88|29.65|288
1738469400000|2025-02-02 04:10:00|30.18|29.95|30.17|29.94|30.2|29.97|30.07|29.84|259
1738469700000|2025-02-02 04:15:00|30.15|29.92|30.1|29.87|30.18|29.95|30.01|29.78|246
1738470000000|2025-02-02 04:20:00|30.11|29.88|30.38|30.15|30.42|30.19|30.06|29.83|239
1738470300000|2025-02-02 04:25:00|30.39|30.16|30.29|30.06|30.42|30.19|30.24|30.01|147
1738470600000|2025-02-02 04:30:00|30.28|30.05|30.2|29.97|30.32|30.09|30.19|29.96|196
1738470900000|2025-02-02 04:35:00|30.19|29.96|30.09|29.86|30.2|29.97|30.08|29.85|208
1738471200000|2025-02-02 04:40:00|30.1|29.87|30.21|29.98|30.21|29.98|30.08|29.85|159
1738471500000|2025-02-02 04:45:00|30.2|29.97|30.31|30.08|30.37|30.14|30.16|29.93|153
1738471800000|2025-02-02 04:50:00|30.3|30.07|30.26|30.03|30.36|30.13|30.22|29.99|165
1738472100000|2025-02-02 04:55:00|30.27|30.04|30.18|29.95|30.27|30.04|30.16|29.93|96
1738472400000|2025-02-02 05:00:00|30.19|29.96|30.41|30.18|30.44|30.21|30.17|29.94|150
1738472700000|2025-02-02 05:05:00|30.4|30.17|30.35|30.12|30.41|30.18|30.31|30.08|195
1738473000000|2025-02-02 05:10:00|30.34|30.11|30.25|30.02|30.35|30.12|30.24|30.01|89
1738473300000|2025-02-02 05:15:00|30.26|30.03|30.35|30.12|30.36|30.13|30.2|29.97|205
1738473600000|2025-02-02 05:20:00|30.37|30.14|30.49|30.26|30.5|30.27|30.33|30.1|176
1738473900000|2025-02-02 05:25:00|30.48|30.25|30.34|30.11|30.48|30.25|30.33|30.1|110
1738474200000|2025-02-02 05:30:00|30.35|30.12|30.5|30.27|30.5|30.27|30.33|30.1|145
1738474500000|2025-02-02 05:35:00|30.49|30.26|30.57|30.34|30.59|30.36|30.46|30.23|109
1738474800000|2025-02-02 05:40:00|30.54|30.31|30.5|30.27|30.57|30.34|30.48|30.25|117
1738475100000|2025-02-02 05:45:00|30.51|30.28|30.49|30.26|30.52|30.29|30.43|30.2|78
1738475400000|2025-02-02 05:50:00|30.48|30.25|30.54|30.31|30.57|30.34|30.47|30.24|95
1738475700000|2025-02-02 05:55:00|30.53|30.3|30.53|30.3|30.57|30.34|30.52|30.29|88
1738476000000|2025-02-02 06:00:00|30.52|30.29|30.54|30.31|30.55|30.32|30.45|30.22|134
1738476300000|2025-02-02 06:05:00|30.53|30.3|30.64|30.41|30.64|30.41|30.51|30.28|106
1738476600000|2025-02-02 06:10:00|30.63|30.4|30.63|30.4|30.69|30.46|30.61|30.38|81
1738476900000|2025-02-02 06:15:00|30.62|30.39|30.65|30.42|30.68|30.45|30.58|30.35|121
1738477200000|2025-02-02 06:20:00|30.66|30.43|30.71|30.48|30.76|30.53|30.66|30.43|94
1738477500000|2025-02-02 06:25:00|30.72|30.49|30.73|30.5|30.76|30.53|30.68|30.45|116
1738477800000|2025-02-02 06:30:00|30.74|30.51|30.69|30.46|30.75|30.52|30.64|30.41|157
1738478100000|2025-02-02 06:35:00|30.68|30.45|30.61|30.38|30.68|30.45|30.59|30.36|90
1738478400000|2025-02-02 06:40:00|30.6|30.37|30.61|30.38|30.62|30.39|30.56|30.33|58
1738478700000|2025-02-02 06:45:00|30.62|30.39|30.5|30.27|30.62|30.39|30.44|30.21|84
1738479000000|2025-02-02 06:50:00|30.49|30.26|30.5|30.27|30.53|30.3|30.45|30.22|74
1738479300000|2025-02-02 06:55:00|30.49|30.26|30.36|30.13|30.49|30.26|30.28|30.05|84
1738479600000|2025-02-02 07:00:00|30.35|30.12|30.27|30.04|30.38|30.15|30.26|30.03|87
1738479900000|2025-02-02 07:05:00|30.28|30.05|30.24|30.01|30.31|30.08|30.22|29.99|115
1738480200000|2025-02-02 07:10:00|30.23|30|30.32|30.09|30.33|30.1|30.22|29.99|94
1738480500000|2025-02-02 07:15:00|30.33|30.1|30.23|30|30.34|30.11|30.23|30|107
1738480800000|2025-02-02 07:20:00|30.22|29.99|30.21|29.98|30.24|30.01|30.18|29.95|77
1738481100000|2025-02-02 07:25:00|30.22|29.99|30.12|29.89|30.22|29.99|30.07|29.84|101
1738481400000|2025-02-02 07:30:00|30.11|29.88|30.21|29.98|30.21|29.98|30.07|29.84|153
1738481700000|2025-02-02 07:35:00|30.2|29.97|30.07|29.84|30.2|29.97|30.07|29.84|116
1738482000000|2025-02-02 07:40:00|30.05|29.82|30.11|29.88|30.11|29.88|30.02|29.79|112
1738482300000|2025-02-02 07:45:00|30.09|29.86|30.17|29.94|30.17|29.94|30.06|29.83|133
1738482600000|2025-02-02 07:50:00|30.18|29.95|30.17|29.94|30.2|29.97|30.13|29.9|107
1738482900000|2025-02-02 07:55:00|30.16|29.93|30.15|29.92|30.19|29.96|30.13|29.9|86
1738483200000|2025-02-02 08:00:00|30.14|29.91|30.28|30.05|30.31|30.08|30.1|29.87|123
1738483500000|2025-02-02 08:05:00|30.27|30.04|30.21|29.98|30.29|30.06|30.18|29.95|117
1738483800000|2025-02-02 08:10:00|30.22|29.99|30.16|29.93|30.22|29.99|30.13|29.9|90
1738484100000|2025-02-02 08:15:00|30.17|29.94|30.21|29.98|30.22|29.99|30.12|29.89|110
1738484400000|2025-02-02 08:20:00|30.2|29.97|30.4|30.17|30.42|30.19|30.17|29.94|132
1738484700000|2025-02-02 08:25:00|30.41|30.18|30.33|30.1|30.42|30.19|30.32|30.09|96
1738485000000|2025-02-02 08:30:00|30.34|30.11|30.46|30.23|30.49|30.26|30.33|30.1|151
1738485300000|2025-02-02 08:35:00|30.45|30.22|30.54|30.31|30.54|30.31|30.45|30.22|93
1738485600000|2025-02-02 08:40:00|30.53|30.3|30.5|30.27|30.61|30.38|30.5|30.27|100
1738485900000|2025-02-02 08:45:00|30.49|30.26|30.47|30.24|30.5|30.27|30.46|30.23|67
1738486200000|2025-02-02 08:50:00|30.46|30.23|30.43|30.2|30.54|30.31|30.43|30.2|72
1738486500000|2025-02-02 08:55:00|30.41|30.18|30.41|30.18|30.43|30.2|30.37|30.14|49
1738486800000|2025-02-02 09:00:00|30.4|30.17|30.3|30.07|30.41|30.18|30.29|30.06|96
1738487100000|2025-02-02 09:05:00|30.31|30.08|30.28|30.05|30.33|30.1|30.28|30.05|81
1738487400000|2025-02-02 09:10:00|30.29|30.06|30.31|30.08|30.35|30.12|30.28|30.05|74
1738487700000|2025-02-02 09:15:00|30.29|30.06|30.21|29.98|30.29|30.06|30.19|29.96|79
1738488000000|2025-02-02 09:20:00|30.2|29.97|30.22|29.99|30.24|30.01|30.18|29.95|87
1738488300000|2025-02-02 09:25:00|30.21|29.98|30.26|30.03|30.27|30.04|30.2|29.97|66
1738488600000|2025-02-02 09:30:00|30.28|30.05|30.23|30|30.28|30.05|30.21|29.98|91
1738488900000|2025-02-02 09:35:00|30.22|29.99|30.3|30.07|30.34|30.11|30.22|29.99|98
1738489200000|2025-02-02 09:40:00|30.29|30.06|30.35|30.12|30.36|30.13|30.28|30.05|66
1738489500000|2025-02-02 09:45:00|30.34|30.11|30.31|30.08|30.38|30.15|30.31|30.08|80
1738489800000|2025-02-02 09:50:00|30.32|30.09|30.29|30.06|30.33|30.1|30.27|30.04|64
1738490100000|2025-02-02 09:55:00|30.28|30.05|30.35|30.12|30.36|30.13|30.28|30.05|35
1738490400000|2025-02-02 10:00:00|30.34|30.11|30.24|30.01|30.36|30.13|30.2|29.97|70
1738490700000|2025-02-02 10:05:00|30.23|30|30.23|30|30.31|30.08|30.23|30|60
1738491000000|2025-02-02 10:10:00|30.22|29.99|30.13|29.9|30.26|30.03|30.11|29.88|68
1738491300000|2025-02-02 10:15:00|30.12|29.89|30.09|29.86|30.17|29.94|30.08|29.85|102
1738491600000|2025-02-02 10:20:00|30.08|29.85|30.01|29.78|30.1|29.87|29.97|29.74|103
1738491900000|2025-02-02 10:25:00|30|29.77|30.07|29.84|30.11|29.88|29.99|29.76|111
1738492200000|2025-02-02 10:30:00|30.05|29.82|29.97|29.74|30.09|29.86|29.92|29.69|142
1738492500000|2025-02-02 10:35:00|29.96|29.73|30.01|29.78|30.04|29.81|29.93|29.7|176
1738492800000|2025-02-02 10:40:00|30|29.77|30.1|29.87|30.12|29.89|29.96|29.73|137
1738493100000|2025-02-02 10:45:00|30.11|29.88|30.15|29.92|30.23|30|30.1|29.87|88
1738493400000|2025-02-02 10:50:00|30.16|29.93|30.13|29.9|30.2|29.97|30.12|29.89|103
1738493700000|2025-02-02 10:55:00|30.14|29.91|30.13|29.9|30.14|29.91|30.11|29.88|59
1738494000000|2025-02-02 11:00:00|30.14|29.91|30.24|30.01|30.25|30.02|30.13|29.9|119
1738494300000|2025-02-02 11:05:00|30.23|30|30.09|29.86|30.27|30.04|30.08|29.85|120
1738494600000|2025-02-02 11:10:00|30.08|29.85|30.05|29.82|30.09|29.86|30.01|29.78|64
1738494900000|2025-02-02 11:15:00|30.04|29.81|29.93|29.7|30.09|29.86|29.93|29.7|114
1738495200000|2025-02-02 11:20:00|29.92|29.69|29.84|29.61|29.92|29.69|29.84|29.61|123
1738495500000|2025-02-02 11:25:00|29.83|29.6|29.52|29.29|29.88|29.65|29.43|29.2|226
1738495800000|2025-02-02 11:30:00|29.51|29.28|29.63|29.4|29.69|29.46|29.5|29.27|231
1738496100000|2025-02-02 11:35:00|29.62|29.39|29.59|29.36|29.66|29.43|29.42|29.19|242
1738496400000|2025-02-02 11:40:00|29.57|29.34|29.35|29.12|29.61|29.38|29.34|29.11|251
1738496700000|2025-02-02 11:45:00|29.36|29.13|29.19|28.96|29.42|29.19|28.99|28.76|306
1738497000000|2025-02-02 11:50:00|29.18|28.95|29.28|29.05|29.36|29.13|29.17|28.94|229
1738497300000|2025-02-02 11:55:00|29.29|29.06|29.26|29.03|29.4|29.17|29.26|29.03|191
1738497600000|2025-02-02 12:00:00|29.25|29.02|29.42|29.19|29.42|29.19|29.24|29.01|226
1738497900000|2025-02-02 12:05:00|29.41|29.18|29.57|29.34|29.59|29.36|29.38|29.15|161
1738498200000|2025-02-02 12:10:00|29.56|29.33|29.61|29.38|29.61|29.38|29.5|29.27|151
1738498500000|2025-02-02 12:15:00|29.6|29.37|29.51|29.28|29.64|29.41|29.49|29.26|178
1738498800000|2025-02-02 12:20:00|29.52|29.29|29.58|29.35|29.58|29.35|29.46|29.23|168
1738499100000|2025-02-02 12:25:00|29.59|29.36|29.5|29.27|29.61|29.38|29.5|29.27|145
1738499400000|2025-02-02 12:30:00|29.51|29.28|29.37|29.14|29.51|29.28|29.37|29.14|193
1738499700000|2025-02-02 12:35:00|29.38|29.15|29.38|29.15|29.51|29.28|29.36|29.13|176
1738500000000|2025-02-02 12:40:00|29.37|29.14|29.41|29.18|29.5|29.27|29.36|29.13|175
1738500300000|2025-02-02 12:45:00|29.4|29.17|29.28|29.05|29.4|29.17|29.25|29.02|155
1738500600000|2025-02-02 12:50:00|29.29|29.06|29.29|29.06|29.37|29.14|29.25|29.02|177
1738500900000|2025-02-02 12:55:00|29.28|29.05|29.14|28.91|29.3|29.07|29.14|28.91|171
1738501200000|2025-02-02 13:00:00|29.16|28.93|29.36|29.13|29.37|29.14|29.16|28.93|208
1738501500000|2025-02-02 13:05:00|29.35|29.12|29.48|29.25|29.48|29.25|29.33|29.1|178
1738501800000|2025-02-02 13:10:00|29.47|29.24|29.47|29.24|29.57|29.34|29.46|29.23|124
1738502100000|2025-02-02 13:15:00|29.46|29.23|29.58|29.35|29.59|29.36|29.38|29.15|147
1738502400000|2025-02-02 13:20:00|29.59|29.36|29.57|29.34|29.61|29.38|29.52|29.29|115
1738502700000|2025-02-02 13:25:00|29.56|29.33|29.52|29.29|29.57|29.34|29.5|29.27|87
1738503000000|2025-02-02 13:30:00|29.51|29.28|29.57|29.34|29.58|29.35|29.42|29.19|161
1738503300000|2025-02-02 13:35:00|29.56|29.33|29.59|29.36|29.65|29.42|29.55|29.32|128
1738503600000|2025-02-02 13:40:00|29.6|29.37|29.7|29.47|29.71|29.48|29.59|29.36|66
1738503900000|2025-02-02 13:45:00|29.69|29.46|29.77|29.54|29.83|29.6|29.69|29.46|138
1738504200000|2025-02-02 13:50:00|29.78|29.55|29.75|29.52|29.78|29.55|29.7|29.47|125
1738504500000|2025-02-02 13:55:00|29.76|29.53|29.82|29.59|29.82|29.59|29.74|29.51|95
1738504800000|2025-02-02 14:00:00|29.81|29.58|29.86|29.63|29.88|29.65|29.75|29.52|139
1738505100000|2025-02-02 14:05:00|29.87|29.64|29.9|29.67|29.92|29.69|29.82|29.59|130
1738505400000|2025-02-02 14:10:00|29.91|29.68|29.98|29.75|30|29.77|29.89|29.66|127
1738505700000|2025-02-02 14:15:00|29.99|29.76|29.98|29.75|30.04|29.81|29.9|29.67|123
1738506000000|2025-02-02 14:20:00|29.97|29.74|29.96|29.73|30.01|29.78|29.92|29.69|137
1738506300000|2025-02-02 14:25:00|29.97|29.74|30.04|29.81|30.04|29.81|29.94|29.71|104
1738506600000|2025-02-02 14:30:00|30.02|29.79|29.96|29.73|30.03|29.8|29.91|29.68|163
1738506900000|2025-02-02 14:35:00|29.95|29.72|29.9|29.67|30.01|29.78|29.9|29.67|142
1738507200000|2025-02-02 14:40:00|29.91|29.68|29.95|29.72|29.98|29.75|29.9|29.67|99
1738507500000|2025-02-02 14:45:00|29.96|29.73|29.96|29.73|29.99|29.76|29.88|29.65|103
1738507800000|2025-02-02 14:50:00|29.97|29.74|29.92|29.69|29.97|29.74|29.9|29.67|82
1738508100000|2025-02-02 14:55:00|29.93|29.7|29.88|29.65|29.94|29.71|29.88|29.65|73
1738508400000|2025-02-02 15:00:00|29.87|29.64|29.65|29.42|29.87|29.64|29.62|29.39|97
1738508700000|2025-02-02 15:05:00|29.66|29.43|29.7|29.47|29.77|29.54|29.63|29.4|197
1738509000000|2025-02-02 15:10:00|29.68|29.45|29.69|29.46|29.74|29.51|29.64|29.41|102
1738509300000|2025-02-02 15:15:00|29.68|29.45|29.63|29.4|29.72|29.49|29.57|29.34|148
1738509600000|2025-02-02 15:20:00|29.62|29.39|29.56|29.33|29.67|29.44|29.55|29.32|137
1738509900000|2025-02-02 15:25:00|29.57|29.34|29.38|29.15|29.58|29.35|29.38|29.15|108
1738510200000|2025-02-02 15:30:00|29.36|29.13|29.48|29.25|29.5|29.27|29.28|29.05|208
1738510500000|2025-02-02 15:35:00|29.47|29.24|29.58|29.35|29.68|29.45|29.44|29.21|186
1738510800000|2025-02-02 15:40:00|29.57|29.34|29.49|29.26|29.61|29.38|29.49|29.26|126
1738511100000|2025-02-02 15:45:00|29.48|29.25|29.61|29.38|29.63|29.4|29.44|29.21|121
1738511400000|2025-02-02 15:50:00|29.6|29.37|29.65|29.42|29.7|29.47|29.59|29.36|111
1738511700000|2025-02-02 15:55:00|29.66|29.43|29.6|29.37|29.67|29.44|29.56|29.33|77
1738512000000|2025-02-02 16:00:00|29.59|29.36|29.37|29.14|29.61|29.38|29.37|29.14|103
1738512300000|2025-02-02 16:05:00|29.38|29.15|29.42|29.19|29.51|29.28|29.37|29.14|137
1738512600000|2025-02-02 16:10:00|29.43|29.2|29.24|29.01|29.44|29.21|29.23|29|98
1738512900000|2025-02-02 16:15:00|29.25|29.02|29.37|29.14|29.41|29.18|29.2|28.97|229
1738513200000|2025-02-02 16:20:00|29.36|29.13|29.24|29.01|29.4|29.17|29.24|29.01|200
1738513500000|2025-02-02 16:25:00|29.23|29|29.04|28.81|29.33|29.1|29.04|28.81|160
1738513800000|2025-02-02 16:30:00|29.05|28.82|28.8|28.57|29.1|28.87|28.79|28.56|221
1738514100000|2025-02-02 16:35:00|28.81|28.58|28.64|28.41|28.81|28.58|28.58|28.35|295
1738514400000|2025-02-02 16:40:00|28.65|28.42|28.69|28.46|28.77|28.54|28.59|28.36|231
1738514700000|2025-02-02 16:45:00|28.7|28.47|28.3|28.07|28.71|28.48|28.29|28.06|256
1738515000000|2025-02-02 16:50:00|28.31|28.08|28.32|28.09|28.48|28.25|28.28|28.05|254
1738515300000|2025-02-02 16:55:00|28.31|28.08|28.16|27.93|28.32|28.09|27.73|27.5|279
1738515600000|2025-02-02 17:00:00|28.17|27.94|28.07|27.84|28.31|28.08|27.97|27.74|260
1738515900000|2025-02-02 17:05:00|28.06|27.83|28.31|28.08|28.31|28.08|27.87|27.64|244
1738516200000|2025-02-02 17:10:00|28.3|28.07|28.19|27.96|28.48|28.25|28.18|27.95|202
1738516500000|2025-02-02 17:15:00|28.18|27.95|28.09|27.86|28.23|28|27.97|27.74|217
1738516800000|2025-02-02 17:20:00|28.08|27.85|27.8|27.57|28.09|27.86|27.79|27.56|220
1738517100000|2025-02-02 17:25:00|27.79|27.56|27.95|27.72|28.01|27.78|27.73|27.5|277
1738517400000|2025-02-02 17:30:00|27.92|27.69|27.81|27.58|28.18|27.95|27.81|27.58|296
1738517700000|2025-02-02 17:35:00|27.8|27.57|27.65|27.42|27.82|27.59|26.97|26.74|330
1738518000000|2025-02-02 17:40:00|27.64|27.41|27.49|27.26|27.78|27.55|27.4|27.17|317
1738518300000|2025-02-02 17:45:00|27.48|27.25|27.52|27.29|27.56|27.33|27.33|27.1|295
1738518600000|2025-02-02 17:50:00|27.51|27.28|27.1|26.87|27.64|27.41|27.07|26.84|312
1738518900000|2025-02-02 17:55:00|27.09|26.86|27.33|27.1|27.42|27.19|26.96|26.73|271
1738519200000|2025-02-02 18:00:00|27.36|27.13|27.56|27.33|27.64|27.41|27.22|26.99|329
1738519500000|2025-02-02 18:05:00|27.57|27.34|27.54|27.31|27.66|27.43|27.42|27.19|335
1738519800000|2025-02-02 18:10:00|27.55|27.32|27.41|27.18|27.61|27.38|27.36|27.13|333
1738520100000|2025-02-02 18:15:00|27.4|27.17|27.13|26.9|27.4|27.17|27.06|26.83|291
1738520400000|2025-02-02 18:20:00|27.14|26.91|27.52|27.29|27.52|27.29|27.08|26.85|304
1738520700000|2025-02-02 18:25:00|27.51|27.28|27.64|27.41|27.72|27.49|27.49|27.26|281
1738521000000|2025-02-02 18:30:00|27.63|27.4|27.27|27.04|27.65|27.42|27.25|27.02|244
1738521300000|2025-02-02 18:35:00|27.26|27.03|27|26.77|27.28|27.05|26.84|26.61|215
1738521600000|2025-02-02 18:40:00|27.01|26.78|26.7|26.47|27.13|26.9|26.7|26.47|302
1738521900000|2025-02-02 18:45:00|26.75|26.52|26.94|26.71|27.04|26.81|26.67|26.44|313
1738522200000|2025-02-02 18:50:00|26.96|26.73|26.68|26.45|27.06|26.83|26.67|26.44|325
1738522500000|2025-02-02 18:55:00|26.69|26.46|26.89|26.66|26.96|26.73|26.69|26.46|374
1738522800000|2025-02-02 19:00:00|26.9|26.67|27.04|26.81|27.08|26.85|26.41|26.18|325
1738523100000|2025-02-02 19:05:00|27.05|26.82|26.71|26.48|27.06|26.83|26.7|26.47|329
1738523400000|2025-02-02 19:10:00|26.72|26.49|26.83|26.6|26.99|26.76|26.72|26.49|333
1738523700000|2025-02-02 19:15:00|26.82|26.59|27.05|26.82|27.05|26.82|26.52|26.29|334
1738524000000|2025-02-02 19:20:00|27.06|26.83|26.89|26.66|27.1|26.87|26.72|26.49|301
1738524300000|2025-02-02 19:25:00|26.9|26.67|27.05|26.82|27.1|26.87|26.79|26.56|307
1738524600000|2025-02-02 19:30:00|27.04|26.81|27.42|27.19|27.47|27.24|27.03|26.8|278
1738524900000|2025-02-02 19:35:00|27.43|27.2|27.6|27.37|27.62|27.39|27.29|27.06|227
1738525200000|2025-02-02 19:40:00|27.59|27.36|27.67|27.44|27.7|27.47|27.54|27.31|240
1738525500000|2025-02-02 19:45:00|27.68|27.45|27.66|27.43|27.77|27.54|27.51|27.28|231
1738525800000|2025-02-02 19:50:00|27.6|27.37|27.53|27.3|27.64|27.41|27.5|27.27|199
1738526100000|2025-02-02 19:55:00|27.54|27.31|27.49|27.26|27.57|27.34|27.39|27.16|164
1738526400000|2025-02-02 20:00:00|27.53|27.3|27.71|27.48|27.72|27.49|27.39|27.16|226
1738526700000|2025-02-02 20:05:00|27.72|27.49|27.86|27.63|27.86|27.63|27.66|27.43|155
1738527000000|2025-02-02 20:10:00|27.85|27.62|27.85|27.62|27.86|27.63|27.66|27.43|207
1738527300000|2025-02-02 20:15:00|27.84|27.61|27.85|27.62|27.93|27.7|27.83|27.6|165
1738527600000|2025-02-02 20:20:00|27.86|27.63|27.88|27.65|27.91|27.68|27.75|27.52|183
1738527900000|2025-02-02 20:25:00|27.89|27.66|27.76|27.53|27.96|27.73|27.7|27.47|153
1738528200000|2025-02-02 20:30:00|27.75|27.52|27.7|27.27|27.82|27.59|27.64|27.24|142
1738528500000|2025-02-02 20:35:00|27.71|27.28|27.65|27.22|27.75|27.32|27.63|27.2|180
1738528800000|2025-02-02 20:40:00|27.64|27.21|27.67|27.24|27.69|27.26|27.59|27.16|147
1738529100000|2025-02-02 20:45:00|27.66|27.23|27.49|27.06|27.66|27.23|27.42|26.99|176
1738529400000|2025-02-02 20:50:00|27.48|27.05|27.51|27.08|27.57|27.14|27.45|27.02|208
1738529700000|2025-02-02 20:55:00|27.5|27.07|27.49|27.06|27.56|27.13|27.47|27.04|177
1738530000000|2025-02-02 21:00:00|27.5|27.07|27.5|27.07|27.61|27.18|27.34|26.91|227
1738530300000|2025-02-02 21:05:00|27.49|27.06|27.4|26.97|27.5|27.07|27.35|26.92|198
1738530600000|2025-02-02 21:10:00|27.41|26.98|27.37|26.94|27.48|27.05|27.36|26.93|226
1738530900000|2025-02-02 21:15:00|27.35|26.92|27.22|26.79|27.4|26.97|27.14|26.71|207
1738531200000|2025-02-02 21:20:00|27.23|26.8|27.32|26.89|27.38|26.95|27.19|26.76|200
1738531500000|2025-02-02 21:25:00|27.31|26.88|27.15|26.72|27.41|26.98|27.14|26.71|184
1738531800000|2025-02-02 21:30:00|27.16|26.73|27.32|26.89|27.41|26.98|27.11|26.68|239
1738532100000|2025-02-02 21:35:00|27.31|26.88|27.25|26.82|27.34|26.91|27.16|26.73|222
1738532400000|2025-02-02 21:40:00|27.24|26.81|27.14|26.71|27.26|26.83|27.01|26.58|157
1738532700000|2025-02-02 21:45:00|27.15|26.72|27.03|26.6|27.28|26.85|27|26.57|189
1738533000000|2025-02-02 21:50:00|27.02|26.59|26.93|26.5|27.04|26.61|26.87|26.44|196
1738533300000|2025-02-02 21:55:00|26.94|26.51|27.01|26.58|27.01|26.58|26.85|26.42|176
1738533600000|2025-02-02 22:00:00|27.02|26.59|27.36|26.93|27.45|27.02|27.01|26.58|218
1738533900000|2025-02-02 22:05:00|27.35|26.92|27.37|26.94|27.39|26.96|27.22|26.79|213
1738534200000|2025-02-02 22:10:00|27.38|26.95|27.4|26.97|27.49|27.06|27.35|26.92|186
1738534500000|2025-02-02 22:15:00|27.41|26.98|27.16|26.93|27.54|27.15|27.14|26.91|160
1738534800000|2025-02-02 22:20:00|27.15|26.92|27|26.77|27.16|26.93|26.88|26.65|156
1738535100000|2025-02-02 22:25:00|26.99|26.76|26.91|26.68|27|26.77|26.88|26.65|170
1738535400000|2025-02-02 22:30:00|26.9|26.67|26.66|26.43|26.9|26.67|26.46|26.23|215
1738535700000|2025-02-02 22:35:00|26.65|26.42|26.12|25.89|26.68|26.45|26.12|25.89|263
1738536000000|2025-02-02 22:40:00|26.11|25.88|25.93|25.7|26.11|25.88|25.18|24.95|239
1738536300000|2025-02-02 22:45:00|25.94|25.71|26.05|25.82|26.44|26.21|25.94|25.71|151
1738536600000|2025-02-02 22:50:00|26.06|25.83|26.12|25.89|26.36|26.13|25.86|25.63|186
1738536900000|2025-02-02 22:55:00|26.1|25.87|26.6|26.37|26.6|26.37|25.94|25.71|214
1738537200000|2025-02-02 23:00:00|26.59|26.36|26.08|25.85|26.59|26.36|25.96|25.73|305
1738537500000|2025-02-02 23:05:00|26.09|25.86|25.79|25.56|26.17|25.94|25.79|25.56|295
1738537800000|2025-02-02 23:10:00|25.78|25.55|26.06|25.83|26.06|25.83|25.62|25.39|238
1738538100000|2025-02-02 23:15:00|26.05|25.82|26.4|26.17|26.47|26.24|26.05|25.82|329
1738538400000|2025-02-02 23:20:00|26.41|26.18|25.79|25.56|26.41|26.18|25.79|25.56|328
1738538700000|2025-02-02 23:25:00|25.78|25.55|25.63|25.4|25.94|25.71|25.36|25.13|314
1738539000000|2025-02-02 23:30:00|25.64|25.41|25.85|25.62|26.05|25.82|25.41|25.18|375
1738539300000|2025-02-02 23:35:00|25.84|25.61|26.39|26.16|26.4|26.17|25.83|25.6|341
1738539600000|2025-02-02 23:40:00|26.38|26.15|26.45|26.22|26.53|26.3|26.27|26.04|295
1738539900000|2025-02-02 23:45:00|26.44|26.21|26.66|26.43|26.74|26.51|26.44|26.21|302
1738540200000|2025-02-02 23:50:00|26.64|26.41|26.75|26.52|26.81|26.58|26.62|26.39|293
1738540500000|2025-02-02 23:55:00|26.74|26.51|26.89|26.66|26.92|26.69|26.71|26.48|225
1738540800000|2025-02-03 00:00:00|26.9|26.67|26.51|26.28|26.91|26.68|26.51|26.28|283
1738541100000|2025-02-03 00:05:00|26.52|26.29|26.53|26.3|26.72|26.49|26.49|26.26|346
1738541400000|2025-02-03 00:10:00|26.52|26.29|26.39|26.16|26.54|26.31|26.37|26.14|324
1738541700000|2025-02-03 00:15:00|26.38|26.15|25.86|25.63|26.4|26.17|25.85|25.62|306
1738542000000|2025-02-03 00:20:00|25.87|25.64|25.66|25.43|25.99|25.76|25.54|25.31|316
1738542300000|2025-02-03 00:25:00|25.67|25.44|25.8|25.57|26.2|25.97|25.67|25.44|301
1738542600000|2025-02-03 00:30:00|25.83|25.6|25.61|25.38|25.88|25.65|25.33|25.1|376
1738542900000|2025-02-03 00:35:00|25.62|25.39|25.39|25.16|25.62|25.39|25.04|24.81|350
1738543200000|2025-02-03 00:40:00|25.37|25.14|24.55|24.32|25.37|25.14|24.51|24.28|327
1738543500000|2025-02-03 00:45:00|24.56|24.33|25.19|24.96|25.3|25.07|24.56|24.33|385
1738543800000|2025-02-03 00:50:00|25.2|24.97|25.55|25.32|25.6|25.37|24.95|24.72|347
1738544100000|2025-02-03 00:55:00|25.56|25.33|25.62|25.39|25.81|25.58|25.39|25.16|321
1738544400000|2025-02-03 01:00:00|25.59|25.36|25.56|25.33|25.83|25.6|25.49|25.26|357
1738544700000|2025-02-03 01:05:00|25.58|25.35|25.27|25.04|25.61|25.38|25.27|25.04|383
1738545000000|2025-02-03 01:10:00|25.26|25.03|25.18|24.95|25.5|25.27|25.18|24.95|355
1738545300000|2025-02-03 01:15:00|25.19|24.96|24.9|24.67|25.22|24.99|24.88|24.65|346
1738545600000|2025-02-03 01:20:00|24.89|24.66|24.67|24.44|24.92|24.69|24.6|24.37|340
1738545900000|2025-02-03 01:25:00|24.68|24.45|24.69|24.46|24.78|24.55|24.6|24.37|342
1738546200000|2025-02-03 01:30:00|24.68|24.45|24.76|24.53|24.98|24.75|24.6|24.37|320
1738546500000|2025-02-03 01:35:00|24.75|24.52|24.96|24.73|24.96|24.73|24.71|24.48|311
1738546800000|2025-02-03 01:40:00|24.95|24.72|24.84|24.61|25.02|24.79|24.66|24.43|349
1738547100000|2025-02-03 01:45:00|24.85|24.62|23.9|23.67|24.89|24.66|23.46|23.23|408
1738547400000|2025-02-03 01:50:00|24|23.77|22.88|22.65|24.26|24.03|22.84|22.61|435
1738547700000|2025-02-03 01:55:00|22.87|22.64|22.97|22.74|23.4|23.17|22.02|21.84|437
1738548000000|2025-02-03 02:00:00|22.99|22.76|22.28|22.05|23.23|23|22.12|21.93|434
1738548300000|2025-02-03 02:05:00|22.27|22.04|21.62|21.44|22.35|22.12|20.8|20.2|390
1738548600000|2025-02-03 02:10:00|21.64|21.45|22.91|22.68|22.93|22.72|21.64|21.45|328
1738548900000|2025-02-03 02:15:00|22.87|22.64|23.23|23|23.26|23.03|22.55|22.35|380
1738549200000|2025-02-03 02:20:00|23.22|22.99|23.18|22.95|23.38|23.15|22.92|22.69|350
1738549500000|2025-02-03 02:25:00|23.16|22.93|23.13|22.9|23.49|23.26|23.07|22.84|399
1738549800000|2025-02-03 02:30:00|23.12|22.89|23|22.77|23.18|22.95|22.78|22.55|301
1738550100000|2025-02-03 02:35:00|22.95|22.72|23.25|23.02|23.52|23.29|22.94|22.71|367
1738550400000|2025-02-03 02:40:00|23.26|23.03|23.21|22.98|23.3|23.07|23.05|22.82|331
1738550700000|2025-02-03 02:45:00|23.22|22.99|22.93|22.7|23.35|23.12|22.93|22.7|408
1738551000000|2025-02-03 02:50:00|22.94|22.71|22.77|22.54|23.08|22.85|22.77|22.54|323
1738551300000|2025-02-03 02:55:00|22.76|22.53|22.9|22.67|22.96|22.73|22.61|22.38|344
1738551600000|2025-02-03 03:00:00|22.91|22.68|23.52|23.29|23.52|23.29|22.85|22.62|352
1738551900000|2025-02-03 03:05:00|23.53|23.3|23.52|23.29|23.96|23.73|23.49|23.26|300
1738552200000|2025-02-03 03:10:00|23.54|23.31|23.76|23.53|23.82|23.59|23.5|23.27|330
1738552500000|2025-02-03 03:15:00|23.75|23.52|24.16|23.93|24.3|24.07|23.73|23.5|270
1738552800000|2025-02-03 03:20:00|24.17|23.94|23.94|23.71|24.34|24.11|23.91|23.68|307
1738553100000|2025-02-03 03:25:00|23.93|23.7|23.8|23.57|23.96|23.73|23.73|23.5|243
1738553400000|2025-02-03 03:30:00|23.79|23.56|23.59|23.36|23.79|23.56|23.57|23.34|273
1738553700000|2025-02-03 03:35:00|23.58|23.35|23.5|23.27|23.63|23.4|23.45|23.22|279
1738554000000|2025-02-03 03:40:00|23.49|23.26|23.53|23.3|23.66|23.43|23.41|23.18|323
1738554300000|2025-02-03 03:45:00|23.54|23.31|23.81|23.58|23.82|23.59|23.53|23.3|306
1738554600000|2025-02-03 03:50:00|23.82|23.59|23.78|23.55|23.98|23.75|23.71|23.48|299
1738554900000|2025-02-03 03:55:00|23.77|23.54|23.53|23.3|23.79|23.56|23.49|23.26|250
1738555200000|2025-02-03 04:00:00|23.52|23.29|23.85|23.62|23.95|23.72|23.48|23.25|289
1738555500000|2025-02-03 04:05:00|23.84|23.61|23.56|23.33|23.85|23.62|23.44|23.21|224
1738555800000|2025-02-03 04:10:00|23.55|23.32|23.22|22.99|23.57|23.34|23.19|22.96|189
1738556100000|2025-02-03 04:15:00|23.23|23|23.18|22.95|23.3|23.07|23.16|22.93|272
1738556400000|2025-02-03 04:20:00|23.17|22.94|23.01|22.78|23.22|22.99|22.96|22.73|183
1738556700000|2025-02-03 04:25:00|23|22.77|22.74|22.51|23.03|22.8|22.74|22.51|274
1738557000000|2025-02-03 04:30:00|22.75|22.52|22.59|22.36|22.87|22.64|22.57|22.34|255
1738557300000|2025-02-03 04:35:00|22.6|22.37|22.66|22.43|22.94|22.71|22.59|22.36|296
1738557600000|2025-02-03 04:40:00|22.65|22.42|22.55|22.32|22.69|22.46|22.48|22.25|260
1738557900000|2025-02-03 04:45:00|22.56|22.33|22.63|22.4|22.68|22.45|22.48|22.25|288
1738558200000|2025-02-03 04:50:00|22.64|22.41|22.63|22.4|22.83|22.6|22.55|22.32|320
1738558500000|2025-02-03 04:55:00|22.64|22.41|22.4|22.17|22.73|22.5|22.36|22.13|267
1738558800000|2025-02-03 05:00:00|22.41|22.18|22.68|22.45|22.74|22.51|22.38|22.15|349
1738559100000|2025-02-03 05:05:00|22.69|22.46|22.84|22.61|22.84|22.61|22.66|22.43|312
1738559400000|2025-02-03 05:10:00|22.83|22.6|22.69|22.46|22.89|22.66|22.69|22.46|297
1738559700000|2025-02-03 05:15:00|22.68|22.45|22.92|22.69|22.94|22.71|22.64|22.41|270
1738560000000|2025-02-03 05:20:00|22.93|22.7|22.83|22.6|22.93|22.7|22.6|22.37|328
1738560300000|2025-02-03 05:25:00|22.82|22.59|23.1|22.87|23.35|23.12|22.82|22.59|239
1738560600000|2025-02-03 05:30:00|23.09|22.86|23.32|23.09|23.32|23.09|23.04|22.81|255
1738560900000|2025-02-03 05:35:00|23.31|23.08|23.19|22.96|23.34|23.11|23.17|22.94|257
1738561200000|2025-02-03 05:40:00|23.2|22.97|23.36|23.13|23.43|23.2|23.1|22.87|285
1738561500000|2025-02-03 05:45:00|23.35|23.12|23.63|23.4|23.68|23.45|23.31|23.08|208
1738561800000|2025-02-03 05:50:00|23.62|23.39|23.5|23.27|23.62|23.39|23.47|23.24|230
1738562100000|2025-02-03 05:55:00|23.51|23.28|23.87|23.64|23.89|23.66|23.51|23.28|213
1738562400000|2025-02-03 06:00:00|23.86|23.63|23.72|23.49|23.86|23.63|23.55|23.32|292
1738562700000|2025-02-03 06:05:00|23.73|23.5|24.12|23.89|24.15|23.92|23.65|23.42|235
1738563000000|2025-02-03 06:10:00|24.11|23.88|24.16|23.93|24.23|24|23.99|23.76|230
1738563300000|2025-02-03 06:15:00|24.17|23.94|24.39|24.16|24.43|24.2|24.08|23.85|279
1738563600000|2025-02-03 06:20:00|24.4|24.17|24.55|24.32|24.6|24.37|24.27|24.04|261
1738563900000|2025-02-03 06:25:00|24.56|24.33|24.64|24.41|24.64|24.41|24.51|24.28|271
1738564200000|2025-02-03 06:30:00|24.63|24.4|24.85|24.62|24.88|24.65|24.47|24.24|298
1738564500000|2025-02-03 06:35:00|24.86|24.63|24.63|24.4|24.92|24.69|24.62|24.39|246
1738564800000|2025-02-03 06:40:00|24.64|24.41|24.47|24.24|24.65|24.42|24.4|24.17|318
1738565100000|2025-02-03 06:45:00|24.46|24.23|24.66|24.43|24.78|24.55|24.43|24.2|298
1738565400000|2025-02-03 06:50:00|24.67|24.44|24.63|24.4|24.77|24.54|24.51|24.28|275
1738565700000|2025-02-03 06:55:00|24.64|24.41|24.74|24.51|24.75|24.52|24.6|24.37|199
1738566000000|2025-02-03 07:00:00|24.73|24.5|24.93|24.7|24.93|24.7|24.62|24.39|249
1738566300000|2025-02-03 07:05:00|24.91|24.68|24.82|24.59|25.08|24.85|24.82|24.59|330
1738566600000|2025-02-03 07:10:00|24.83|24.6|24.92|24.69|24.94|24.71|24.75|24.52|349
1738566900000|2025-02-03 07:15:00|24.93|24.7|25.23|25|25.23|25|24.91|24.68|282
1738567200000|2025-02-03 07:20:00|25.22|24.99|25|24.77|25.25|25.02|24.98|24.75|314
1738567500000|2025-02-03 07:25:00|24.99|24.76|25.04|24.81|25.07|24.84|24.93|24.7|305
1738567800000|2025-02-03 07:30:00|25.03|24.8|25.15|24.92|25.17|24.94|24.87|24.64|305
1738568100000|2025-02-03 07:35:00|25.14|24.91|25.28|25.05|25.4|25.17|25.09|24.86|272
1738568400000|2025-02-03 07:40:00|25.27|25.04|25.44|25.21|25.56|25.33|25.26|25.03|295
1738568700000|2025-02-03 07:45:00|25.43|25.2|25.63|25.4|25.63|25.4|25.3|25.07|248
1738569000000|2025-02-03 07:50:00|25.62|25.39|25.72|25.49|25.76|25.53|25.49|25.26|286
1738569300000|2025-02-03 07:55:00|25.71|25.48|25.75|25.52|25.81|25.58|25.63|25.4|252
1738569600000|2025-02-03 08:00:00|25.76|25.53|25.24|25.01|25.76|25.53|25.11|24.88|282
1738569900000|2025-02-03 08:05:00|25.25|25.02|25.36|25.13|25.37|25.14|25.15|24.92|281
1738570200000|2025-02-03 08:10:00|25.37|25.14|25.34|25.11|25.37|25.14|25.15|24.92|256
1738570500000|2025-02-03 08:15:00|25.35|25.12|25.08|24.85|25.42|25.19|24.98|24.75|280
1738570800000|2025-02-03 08:20:00|25.07|24.84|25.09|24.86|25.26|25.03|25.07|24.84|283
1738571100000|2025-02-03 08:25:00|25.08|24.85|25.06|24.83|25.14|24.91|25.01|24.78|199
1738571400000|2025-02-03 08:30:00|25.04|24.81|24.89|24.66|25.04|24.81|24.86|24.63|287
1738571700000|2025-02-03 08:35:00|24.9|24.67|24.81|24.58|24.91|24.68|24.69|24.46|248
1738572000000|2025-02-03 08:40:00|24.8|24.57|24.85|24.62|24.94|24.71|24.76|24.53|266
1738572300000|2025-02-03 08:45:00|24.78|24.55|24.92|24.69|25.01|24.78|24.78|24.55|265
1738572600000|2025-02-03 08:50:00|24.9|24.67|25.08|24.85|25.08|24.85|24.89|24.66|261
1738572900000|2025-02-03 08:55:00|25.07|24.84|25.06|24.83|25.11|24.88|24.97|24.74|212
1738573200000|2025-02-03 09:00:00|25.05|24.82|25.43|25.2|25.48|25.25|24.94|24.71|276
1738573500000|2025-02-03 09:05:00|25.42|25.19|25.48|25.25|25.63|25.4|25.38|25.15|297
1738573800000|2025-02-03 09:10:00|25.49|25.26|25.47|25.24|25.53|25.3|25.31|25.08|297
1738574100000|2025-02-03 09:15:00|25.48|25.25|25.1|24.87|25.5|25.27|25.05|24.82|261
1738574400000|2025-02-03 09:20:00|25.11|24.88|25.22|24.99|25.22|24.99|25.03|24.8|277
1738574700000|2025-02-03 09:25:00|25.21|24.98|25.32|25.09|25.39|25.16|25.11|24.88|294
1738575000000|2025-02-03 09:30:00|25.33|25.1|25.3|25.07|25.4|25.17|25.24|25.01|298
1738575300000|2025-02-03 09:35:00|25.29|25.06|25.16|24.93|25.29|25.06|25.05|24.82|331
1738575600000|2025-02-03 09:40:00|25.18|24.95|25.21|24.98|25.21|24.98|25.08|24.85|312
1738575900000|2025-02-03 09:45:00|25.22|24.99|25.3|25.07|25.31|25.08|25.09|24.86|321
1738576200000|2025-02-03 09:50:00|25.29|25.06|25.31|25.08|25.44|25.21|25.19|24.96|271
1738576500000|2025-02-03 09:55:00|25.32|25.09|25.18|24.95|25.34|25.11|25.13|24.9|274
1738576800000|2025-02-03 10:00:00|25.2|24.97|25.19|24.96|25.37|25.14|25.18|24.95|275
1738577100000|2025-02-03 10:05:00|25.2|24.97|25.23|25|25.31|25.08|25.14|24.91|289
1738577400000|2025-02-03 10:10:00|25.24|25.01|25.31|25.08|25.31|25.08|25.12|24.89|225
1738577700000|2025-02-03 10:15:00|25.32|25.09|25.13|24.9|25.41|25.18|25.07|24.84|274
1738578000000|2025-02-03 10:20:00|25.14|24.91|25.35|25.12|25.39|25.16|25.11|24.88|262
1738578300000|2025-02-03 10:25:00|25.34|25.11|25.5|25.27|25.56|25.33|25.32|25.09|246
1738578600000|2025-02-03 10:30:00|25.51|25.28|25.78|25.55|25.81|25.58|25.43|25.2|232
1738578900000|2025-02-03 10:35:00|25.79|25.56|25.93|25.7|26.04|25.81|25.78|25.55|239
1738579200000|2025-02-03 10:40:00|25.91|25.68|25.92|25.69|26.05|25.82|25.89|25.66|270
1738579500000|2025-02-03 10:45:00|25.93|25.7|26.03|25.8|26.06|25.83|25.92|25.69|235
1738579800000|2025-02-03 10:50:00|26.04|25.81|26.04|25.81|26.16|25.93|25.95|25.72|229
1738580100000|2025-02-03 10:55:00|26.03|25.8|26.34|26.11|26.34|26.11|26|25.77|206
1738580400000|2025-02-03 11:00:00|26.35|26.12|26.05|25.82|26.35|26.12|26.03|25.8|257
1738580700000|2025-02-03 11:05:00|26.03|25.8|26.03|25.8|26.07|25.84|25.97|25.74|176
1738581000000|2025-02-03 11:10:00|26.04|25.81|25.91|25.68|26.04|25.81|25.85|25.62|135
1738581300000|2025-02-03 11:15:00|25.88|25.65|25.72|25.49|25.91|25.68|25.65|25.42|145
1738581600000|2025-02-03 11:20:00|25.73|25.5|25.79|25.56|25.82|25.59|25.65|25.42|203
1738581900000|2025-02-03 11:25:00|25.78|25.55|25.65|25.42|25.8|25.57|25.6|25.37|174
1738582200000|2025-02-03 11:30:00|25.64|25.41|25.6|25.37|25.7|25.47|25.56|25.33|186
1738582500000|2025-02-03 11:35:00|25.61|25.38|25.53|25.3|25.61|25.38|25.5|25.27|164
1738582800000|2025-02-03 11:40:00|25.52|25.29|25.52|25.29|25.57|25.34|25.45|25.22|145
1738583100000|2025-02-03 11:45:00|25.56|25.33|25.51|25.28|25.63|25.4|25.47|25.24|152
1738583400000|2025-02-03 11:50:00|25.5|25.27|25.51|25.28|25.55|25.32|25.45|25.22|160
1738583700000|2025-02-03 11:55:00|25.52|25.29|25.55|25.32|25.57|25.34|25.45|25.22|164
1738584000000|2025-02-03 12:00:00|25.56|25.33|25.64|25.41|25.65|25.42|25.41|25.18|258
1738584300000|2025-02-03 12:05:00|25.63|25.4|25.77|25.54|25.83|25.6|25.6|25.37|195
1738584600000|2025-02-03 12:10:00|25.76|25.53|25.67|25.44|25.81|25.58|25.57|25.34|181
1738584900000|2025-02-03 12:15:00|25.66|25.43|25.91|25.68|25.91|25.68|25.6|25.37|174
1738585200000|2025-02-03 12:20:00|25.92|25.69|25.79|25.56|26.01|25.78|25.76|25.53|224
1738585500000|2025-02-03 12:25:00|25.8|25.57|25.73|25.5|25.87|25.64|25.72|25.49|198
1738585800000|2025-02-03 12:30:00|25.72|25.49|25.74|25.51|25.75|25.52|25.63|25.4|229
1738586100000|2025-02-03 12:35:00|25.73|25.5|25.67|25.44|25.86|25.63|25.67|25.44|183
1738586400000|2025-02-03 12:40:00|25.68|25.45|25.65|25.42|25.78|25.55|25.64|25.41|185
1738586700000|2025-02-03 12:45:00|25.66|25.43|25.48|25.25|25.66|25.43|25.42|25.19|162
1738587000000|2025-02-03 12:50:00|25.51|25.28|25.38|25.15|25.55|25.32|25.34|25.11|171
1738587300000|2025-02-03 12:55:00|25.37|25.14|25.23|25|25.38|25.15|25.19|24.96|179
1738587600000|2025-02-03 13:00:00|25.24|25.01|25.37|25.14|25.39|25.16|25.17|24.94|258
1738587900000|2025-02-03 13:05:00|25.38|25.15|25.42|25.19|25.56|25.33|25.36|25.13|286
1738588200000|2025-02-03 13:10:00|25.41|25.18|25.2|24.97|25.42|25.19|25.2|24.97|199
1738588500000|2025-02-03 13:15:00|25.21|24.98|25.24|25.01|25.41|25.18|25.16|24.93|231
1738588800000|2025-02-03 13:20:00|25.25|25.02|25.18|24.95|25.35|25.12|25.16|24.93|201
1738589100000|2025-02-03 13:25:00|25.17|24.94|24.86|24.63|25.21|24.98|24.86|24.63|198
1738589400000|2025-02-03 13:30:00|24.87|24.64|25.03|24.8|25.1|24.87|24.87|24.64|249
1738589700000|2025-02-03 13:35:00|25.02|24.79|25.13|24.9|25.13|24.9|24.95|24.72|245
1738590000000|2025-02-03 13:40:00|25.16|24.93|25.46|25.23|25.51|25.28|25.16|24.93|171
1738590300000|2025-02-03 13:45:00|25.45|25.22|25.27|25.04|25.51|25.28|25.21|24.98|226
1738590600000|2025-02-03 13:50:00|25.26|25.03|25.1|24.87|25.26|25.03|25.09|24.86|171
1738590900000|2025-02-03 13:55:00|25.09|24.86|25.15|24.92|25.2|24.97|25.03|24.8|123
1738591200000|2025-02-03 14:00:00|25.16|24.93|24.72|24.49|25.2|24.97|24.64|24.41|248
1738591500000|2025-02-03 14:05:00|24.71|24.48|24.42|24.19|24.71|24.48|24.39|24.16|247
1738591800000|2025-02-03 14:10:00|24.43|24.2|24.49|24.26|24.75|24.52|24.4|24.17|282
1738592100000|2025-02-03 14:15:00|24.48|24.25|24.46|24.23|24.74|24.51|24.45|24.22|279
1738592400000|2025-02-03 14:20:00|24.47|24.24|24.37|24.14|24.49|24.26|24.17|23.94|325
1738592700000|2025-02-03 14:25:00|24.38|24.15|24.55|24.32|24.6|24.37|24.29|24.06|306
1738593000000|2025-02-03 14:30:00|24.54|24.31|25.68|25.45|25.75|25.52|24.33|24.1|375
1738593300000|2025-02-03 14:35:00|25.69|25.46|25.68|25.45|25.72|25.49|25.35|25.12|379
1738593600000|2025-02-03 14:40:00|25.91|25.68|25.84|25.61|25.91|25.68|25.6|25.37|406
1738593900000|2025-02-03 14:45:00|25.82|25.59|25.64|25.41|26.02|25.79|25.54|25.31|371
1738594200000|2025-02-03 14:50:00|25.63|25.4|25.56|25.33|25.86|25.63|25.47|25.24|329
1738594500000|2025-02-03 14:55:00|25.55|25.32|26.01|25.78|26.07|25.84|25.45|25.22|244
1738594800000|2025-02-03 15:00:00|26|25.77|25.83|25.6|26.17|25.94|25.79|25.56|243
1738595100000|2025-02-03 15:05:00|25.79|25.56|25.87|25.64|26.01|25.78|25.79|25.56|247
1738595400000|2025-02-03 15:10:00|25.86|25.63|25.88|25.65|25.96|25.73|25.76|25.53|241
1738595700000|2025-02-03 15:15:00|25.89|25.66|26.17|25.94|26.29|26.06|25.7|25.47|212
1738596000000|2025-02-03 15:20:00|26.16|25.93|26.94|26.71|27.03|26.8|26.16|25.93|199
1738596300000|2025-02-03 15:25:00|26.95|26.72|26.8|26.57|27.16|26.93|26.68|26.45|234
1738596600000|2025-02-03 15:30:00|26.81|26.58|26.84|26.61|26.86|26.63|26.51|26.28|260
1738596900000|2025-02-03 15:35:00|26.85|26.62|26.81|26.58|26.92|26.69|26.67|26.44|275
1738597200000|2025-02-03 15:40:00|26.8|26.57|26.99|26.76|27.14|26.91|26.66|26.43|270
1738597500000|2025-02-03 15:45:00|26.98|26.75|27.11|26.88|27.3|27.07|26.97|26.74|302
1738597800000|2025-02-03 15:50:00|27.13|26.9|26.74|26.51|27.17|26.94|26.71|26.48|277
1738598100000|2025-02-03 15:55:00|26.75|26.52|26.95|26.72|27.06|26.83|26.74|26.51|253
1738598400000|2025-02-03 16:00:00|26.94|26.71|27.13|26.9|27.26|27.03|26.84|26.61|287
1738598700000|2025-02-03 16:05:00|27.14|26.91|26.73|26.5|27.14|26.91|26.72|26.49|309
1738599000000|2025-02-03 16:10:00|26.74|26.51|26.94|26.71|26.94|26.71|26.72|26.49|274
1738599300000|2025-02-03 16:15:00|26.95|26.72|27.06|26.83|27.08|26.85|26.81|26.58|318
1738599600000|2025-02-03 16:20:00|27.07|26.84|27.23|27|27.23|27|27.01|26.78|255
1738599900000|2025-02-03 16:25:00|27.22|26.99|27.24|27.01|27.42|27.19|27.18|26.95|274
1738600200000|2025-02-03 16:30:00|27.23|27|27.3|27.07|27.32|27.09|27.06|26.83|266
1738600500000|2025-02-03 16:35:00|27.31|27.08|27.33|27.1|27.36|27.13|27.13|26.9|291
1738600800000|2025-02-03 16:40:00|27.34|27.11|27.42|27.19|27.42|27.19|27.22|26.99|258
1738601100000|2025-02-03 16:45:00|27.43|27.2|27.18|26.95|27.43|27.2|27.17|26.94|297
1738601400000|2025-02-03 16:50:00|27.19|26.96|27.25|27.02|27.38|27.15|27.17|26.94|289
1738601700000|2025-02-03 16:55:00|27.24|27.01|27.03|26.8|27.25|27.02|26.99|26.76|205
1738602000000|2025-02-03 17:00:00|27.04|26.81|27.05|26.82|27.15|26.92|26.81|26.58|272
1738602300000|2025-02-03 17:05:00|27.06|26.83|27.17|26.94|27.23|27|26.93|26.7|273
1738602600000|2025-02-03 17:10:00|27.16|26.93|27.1|26.87|27.19|26.96|27.05|26.82|212
1738602900000|2025-02-03 17:15:00|27.09|26.86|27.2|26.97|27.23|27|27.02|26.79|234
1738603200000|2025-02-03 17:20:00|27.21|26.98|27.31|27.08|27.34|27.11|27.21|26.98|222
1738603500000|2025-02-03 17:25:00|27.3|27.07|27.23|27|27.39|27.16|27.2|26.97|179
1738603800000|2025-02-03 17:30:00|27.24|27.01|27.2|26.97|27.25|27.02|27.12|26.89|232
1738604100000|2025-02-03 17:35:00|27.19|26.96|26.96|26.73|27.19|26.96|26.95|26.72|245
1738604400000|2025-02-03 17:40:00|26.97|26.74|27.01|26.78|27.09|26.86|26.96|26.73|181
1738604700000|2025-02-03 17:45:00|27.02|26.79|27.17|26.94|27.17|26.94|27|26.77|242
1738605000000|2025-02-03 17:50:00|27.18|26.95|27.37|27.14|27.37|27.14|27.08|26.85|290
1738605300000|2025-02-03 17:55:00|27.36|27.13|27.22|26.99|27.36|27.13|27.14|26.91|373
1738605600000|2025-02-03 18:00:00|27.21|26.98|27.23|27|27.24|27.01|27.03|26.8|369
1738605900000|2025-02-03 18:05:00|27.22|26.99|27.1|26.87|27.27|27.04|27.08|26.85|289
1738606200000|2025-02-03 18:10:00|27.12|26.89|27.06|26.83|27.14|26.91|27.01|26.78|283
1738606500000|2025-02-03 18:15:00|27.07|26.84|27.21|26.98|27.22|26.99|27.04|26.81|276
1738606800000|2025-02-03 18:20:00|27.2|26.97|27.2|26.97|27.31|27.08|27.11|26.88|240
1738607100000|2025-02-03 18:25:00|27.21|26.98|27.23|27|27.29|27.06|27.14|26.91|253
1738607400000|2025-02-03 18:30:00|27.2|26.97|27.41|27.18|27.48|27.25|27.11|26.88|239
1738607700000|2025-02-03 18:35:00|27.42|27.19|27.39|27.16|27.51|27.28|27.29|27.06|224
1738608000000|2025-02-03 18:40:00|27.4|27.17|27.27|27.04|27.43|27.2|27.27|27.04|248
1738608300000|2025-02-03 18:45:00|27.26|27.03|27.35|27.12|27.37|27.14|27.19|26.96|241
1738608600000|2025-02-03 18:50:00|27.36|27.13|27.41|27.18|27.42|27.19|27.31|27.08|219
1738608900000|2025-02-03 18:55:00|27.42|27.19|27.51|27.28|27.55|27.32|27.36|27.13|224
1738609200000|2025-02-03 19:00:00|27.5|27.27|27.62|27.39|27.69|27.46|27.5|27.27|259
1738609500000|2025-02-03 19:05:00|27.63|27.4|27.45|27.22|27.65|27.42|27.35|27.12|285
1738609800000|2025-02-03 19:10:00|27.46|27.23|27.47|27.24|27.52|27.29|27.41|27.18|250
1738610100000|2025-02-03 19:15:00|27.46|27.23|27.81|27.58|27.92|27.69|27.44|27.21|230
1738610400000|2025-02-03 19:20:00|27.8|27.57|27.76|27.53|28.02|27.79|27.71|27.48|292
1738610700000|2025-02-03 19:25:00|27.77|27.54|27.81|27.58|27.88|27.65|27.69|27.46|233
1738611000000|2025-02-03 19:30:00|27.82|27.59|28.07|27.84|28.08|27.85|27.74|27.51|273
1738611300000|2025-02-03 19:35:00|28.06|27.83|28.06|27.83|28.1|27.87|27.98|27.75|233
1738611600000|2025-02-03 19:40:00|28.05|27.82|28.15|27.92|28.16|27.93|27.99|27.76|226
1738611900000|2025-02-03 19:45:00|28.14|27.91|28.79|28.56|28.79|28.56|28.12|27.89|268
1738612200000|2025-02-03 19:50:00|28.8|28.57|28.83|28.6|28.93|28.7|28.67|28.44|272
1738612500000|2025-02-03 19:55:00|28.82|28.59|28.8|28.57|28.89|28.66|28.75|28.52|279
1738612800000|2025-02-03 20:00:00|28.79|28.56|28.48|28.25|28.79|28.56|28.41|28.18|317
1738613100000|2025-02-03 20:05:00|28.47|28.24|28|27.77|28.5|28.27|27.9|27.67|280
1738613400000|2025-02-03 20:10:00|27.99|27.76|28|27.77|28.14|27.91|27.91|27.68|255
1738613700000|2025-02-03 20:15:00|28.01|27.78|27.87|27.64|28.12|27.89|27.85|27.62|228
1738614000000|2025-02-03 20:20:00|27.88|27.65|28.03|27.8|28.05|27.82|27.85|27.62|234
1738614300000|2025-02-03 20:25:00|28.04|27.81|27.84|27.61|28.05|27.82|27.78|27.55|232
1738614600000|2025-02-03 20:30:00|27.85|27.62|27.9|27.67|28.09|27.86|27.83|27.6|278
1738614900000|2025-02-03 20:35:00|27.91|27.68|27.76|27.53|28.03|27.8|27.76|27.53|266
1738615200000|2025-02-03 20:40:00|27.78|27.55|27.67|27.44|27.85|27.62|27.62|27.39|176
1738615500000|2025-02-03 20:45:00|27.68|27.45|27.8|27.57|27.86|27.63|27.57|27.34|198
1738615800000|2025-02-03 20:50:00|27.79|27.56|27.74|27.51|27.84|27.61|27.72|27.49|166
1738616100000|2025-02-03 20:55:00|27.73|27.5|27.78|27.55|27.79|27.56|27.65|27.42|148
1738616400000|2025-02-03 21:00:00|27.79|27.56|27.77|27.54|27.93|27.7|27.74|27.51|157
1738616700000|2025-02-03 21:05:00|27.78|27.55|27.86|27.63|27.86|27.63|27.74|27.51|121
1738617000000|2025-02-03 21:10:00|27.87|27.64|27.86|27.63|27.92|27.69|27.83|27.6|104
1738617300000|2025-02-03 21:15:00|27.85|27.62|27.96|27.73|27.96|27.73|27.8|27.57|136
1738617600000|2025-02-03 21:20:00|27.95|27.72|28.08|27.85|28.14|27.91|27.92|27.69|186
1738617900000|2025-02-03 21:25:00|28.09|27.86|28.19|27.96|28.26|28.03|28.09|27.86|148
1738618200000|2025-02-03 21:30:00|28.2|27.97|28.22|27.99|28.33|28.1|28.11|27.88|209
1738618500000|2025-02-03 21:35:00|28.21|27.98|28.43|28.2|28.57|28.34|28.21|27.98|243
1738618800000|2025-02-03 21:40:00|28.44|28.21|28.31|28.08|28.46|28.23|28.27|28.04|163
1738619100000|2025-02-03 21:45:00|28.33|28.1|28.5|28.27|28.56|28.33|28.32|28.09|134
1738619400000|2025-02-03 21:50:00|28.51|28.28|28.7|28.47|28.78|28.55|28.48|28.25|195
1738619700000|2025-02-03 21:55:00|28.71|28.48|28.73|28.5|28.75|28.52|28.61|28.38|229
1738620000000|2025-02-03 22:00:00|28.74|28.51|28.98|28.75|29.01|28.78|28.69|28.46|292
1738620300000|2025-02-03 22:05:00|28.99|28.76|29.17|28.94|29.29|29.06|28.98|28.75|272
1738620600000|2025-02-03 22:10:00|29.19|28.96|28.88|28.65|29.29|29.06|28.79|28.56|302
1738620900000|2025-02-03 22:15:00|28.87|28.64|28.95|28.72|29|28.77|28.7|28.47|320
1738621200000|2025-02-03 22:20:00|28.94|28.71|29.07|28.84|29.16|28.93|28.88|28.65|233
1738621500000|2025-02-03 22:25:00|29.08|28.85|29.36|29.13|29.39|29.16|29.05|28.82|182
1738621800000|2025-02-03 22:30:00|29.37|29.14|29.16|28.93|29.37|29.14|29.02|28.79|243
1738622100000|2025-02-03 22:35:00|29.15|28.92|29.03|28.8|29.17|28.94|29|28.77|217
1738622400000|2025-02-03 22:40:00|29.04|28.81|28.99|28.76|29.09|28.86|28.99|28.76|104
1738622700000|2025-02-03 22:45:00|28.98|28.75|28.8|28.57|29.03|28.8|28.8|28.57|95
1738623000000|2025-02-03 22:50:00|28.81|28.58|29.03|28.8|29.04|28.81|28.8|28.57|55
1738623300000|2025-02-03 22:55:00|29.04|28.81|28.94|28.71|29.09|28.86|28.91|28.68|62
1738623600000|2025-02-03 23:00:00|28.95|28.72|28.98|28.75|28.99|28.76|28.87|28.64|243
1738623900000|2025-02-03 23:05:00|28.99|28.76|28.97|28.74|29.04|28.81|28.9|28.67|173
1738624200000|2025-02-03 23:10:00|28.96|28.73|28.92|28.69|28.97|28.74|28.87|28.64|146
1738624500000|2025-02-03 23:15:00|28.91|28.68|28.87|28.64|28.91|28.68|28.86|28.63|128
1738624800000|2025-02-03 23:20:00|28.88|28.65|28.76|28.53|28.89|28.66|28.76|28.53|77
1738625100000|2025-02-03 23:25:00|28.78|28.55|28.69|28.46|28.8|28.57|28.68|28.45|96
1738625400000|2025-02-03 23:30:00|28.7|28.47|28.72|28.49|28.76|28.53|28.62|28.39|165
1738625700000|2025-02-03 23:35:00|28.71|28.48|28.41|28.18|28.75|28.52|28.41|28.18|173
1738626000000|2025-02-03 23:40:00|28.42|28.19|28.54|28.31|28.59|28.36|28.41|28.18|110
1738626300000|2025-02-03 23:45:00|28.53|28.3|28.52|28.29|28.59|28.36|28.51|28.28|124
1738626600000|2025-02-03 23:50:00|28.51|28.28|28.53|28.3|28.59|28.36|28.5|28.27|108
1738626900000|2025-02-03 23:55:00|28.52|28.29|28.59|28.36|28.6|28.37|28.49|28.26|83
1738627200000|2025-02-04 00:00:00|28.58|28.35|28.69|28.46|28.72|28.49|28.57|28.34|141
1738627500000|2025-02-04 00:05:00|28.7|28.47|28.62|28.39|28.77|28.54|28.58|28.35|232
1738627800000|2025-02-04 00:10:00|28.61|28.38|28.59|28.36|28.68|28.45|28.52|28.29|213
1738628100000|2025-02-04 00:15:00|28.58|28.35|28.67|28.44|28.76|28.53|28.54|28.31|250
1738628400000|2025-02-04 00:20:00|28.68|28.45|28.7|28.47|28.86|28.63|28.67|28.44|208
1738628700000|2025-02-04 00:25:00|28.69|28.46|28.74|28.51|28.81|28.58|28.62|28.39|208
1738629000000|2025-02-04 00:30:00|28.73|28.5|28.73|28.5|28.76|28.53|28.59|28.36|217
1738629300000|2025-02-04 00:35:00|28.74|28.51|28.79|28.56|28.88|28.65|28.72|28.49|204
1738629600000|2025-02-04 00:40:00|28.8|28.57|28.79|28.56|28.86|28.63|28.7|28.47|164
1738629900000|2025-02-04 00:45:00|28.8|28.57|28.55|28.32|28.81|28.58|28.55|28.32|168
1738630200000|2025-02-04 00:50:00|28.54|28.31|28.45|28.22|28.56|28.33|28.37|28.14|154
1738630500000|2025-02-04 00:55:00|28.44|28.21|28.36|28.13|28.44|28.21|28.33|28.1|162
1738630800000|2025-02-04 01:00:00|28.37|28.14|28.5|28.27|28.58|28.35|28.35|28.12|158
1738631100000|2025-02-04 01:05:00|28.51|28.28|28.6|28.37|28.61|28.38|28.4|28.17|170
1738631400000|2025-02-04 01:10:00|28.61|28.38|28.51|28.28|28.67|28.44|28.48|28.25|125
1738631700000|2025-02-04 01:15:00|28.52|28.29|28.59|28.36|28.66|28.43|28.48|28.25|186
1738632000000|2025-02-04 01:20:00|28.58|28.35|28.67|28.44|28.68|28.45|28.56|28.33|126
1738632300000|2025-02-04 01:25:00|28.66|28.43|28.73|28.5|28.74|28.51|28.61|28.38|164
1738632600000|2025-02-04 01:30:00|28.72|28.49|28.71|28.48|28.81|28.58|28.66|28.43|215
1738632900000|2025-02-04 01:35:00|28.7|28.47|28.89|28.66|28.94|28.71|28.66|28.43|184
1738633200000|2025-02-04 01:40:00|28.95|28.72|28.83|28.6|28.99|28.76|28.81|28.58|176
1738633500000|2025-02-04 01:45:00|28.82|28.59|28.76|28.53|28.9|28.67|28.75|28.52|195
1738633800000|2025-02-04 01:50:00|28.75|28.52|28.73|28.5|28.79|28.56|28.66|28.43|198
1738634100000|2025-02-04 01:55:00|28.74|28.51|28.79|28.56|28.81|28.58|28.69|28.46|106
1738634400000|2025-02-04 02:00:00|28.8|28.57|28.81|28.58|28.86|28.63|28.76|28.53|188
1738634700000|2025-02-04 02:05:00|28.82|28.59|28.64|28.41|28.84|28.61|28.64|28.41|134
1738635000000|2025-02-04 02:10:00|28.65|28.42|28.55|28.32|28.65|28.42|28.53|28.3|137
1738635300000|2025-02-04 02:15:00|28.56|28.33|28.57|28.34|28.57|28.34|28.44|28.21|130
1738635600000|2025-02-04 02:20:00|28.56|28.33|28.56|28.33|28.6|28.37|28.51|28.28|95
1738635900000|2025-02-04 02:25:00|28.55|28.32|28.57|28.34|28.59|28.36|28.45|28.22|117
1738636200000|2025-02-04 02:30:00|28.56|28.33|28.75|28.52|28.76|28.53|28.55|28.32|127
1738636500000|2025-02-04 02:35:00|28.74|28.51|28.53|28.3|28.74|28.51|28.53|28.3|142
1738636800000|2025-02-04 02:40:00|28.52|28.29|28.6|28.37|28.66|28.43|28.49|28.26|125
1738637100000|2025-02-04 02:45:00|28.59|28.36|28.52|28.29|28.65|28.42|28.51|28.28|183
1738637400000|2025-02-04 02:50:00|28.51|28.28|28.36|28.13|28.51|28.28|28.36|28.13|150
1738637700000|2025-02-04 02:55:00|28.37|28.14|28.29|28.06|28.44|28.21|28.25|28.02|133
1738638000000|2025-02-04 03:00:00|28.3|28.07|28.21|27.98|28.4|28.17|28.18|27.95|177
1738638300000|2025-02-04 03:05:00|28.22|27.99|28.31|28.08|28.33|28.1|28.19|27.96|173
1738638600000|2025-02-04 03:10:00|28.3|28.07|28.37|28.14|28.4|28.17|28.3|28.07|91
1738638900000|2025-02-04 03:15:00|28.36|28.13|28.28|28.05|28.38|28.15|28.25|28.02|141
1738639200000|2025-02-04 03:20:00|28.27|28.04|28.19|27.96|28.31|28.08|28.16|27.93|130
1738639500000|2025-02-04 03:25:00|28.2|27.97|28.11|27.88|28.21|27.98|28.1|27.87|115
1738639800000|2025-02-04 03:30:00|28.1|27.87|28.05|27.82|28.21|27.98|28.04|27.81|176
1738640100000|2025-02-04 03:35:00|28.04|27.81|28.1|27.87|28.14|27.91|28|27.77|201
1738640400000|2025-02-04 03:40:00|28.09|27.86|28.23|28|28.25|28.02|28.09|27.86|148
1738640700000|2025-02-04 03:45:00|28.22|27.99|28.11|27.88|28.26|28.03|28.11|27.88|153
1738641000000|2025-02-04 03:50:00|28.12|27.89|28.18|27.95|28.21|27.98|28.11|27.88|122
1738641300000|2025-02-04 03:55:00|28.17|27.94|28.25|28.02|28.26|28.03|28.16|27.93|102
1738641600000|2025-02-04 04:00:00|28.24|28.01|28.34|28.11|28.43|28.2|28.24|28.01|142
1738641900000|2025-02-04 04:05:00|28.33|28.1|28.22|27.99|28.37|28.14|28.21|27.98|158
1738642200000|2025-02-04 04:10:00|28.21|27.98|28.33|28.1|28.34|28.11|28.14|27.91|194
1738642500000|2025-02-04 04:15:00|28.32|28.09|28.22|27.99|28.32|28.09|28.16|27.93|236
1738642800000|2025-02-04 04:20:00|28.21|27.98|28.07|27.84|28.23|28|28.05|27.82|171
1738643100000|2025-02-04 04:25:00|28.08|27.85|28.1|27.87|28.18|27.95|28.06|27.83|128
1738643400000|2025-02-04 04:30:00|28.11|27.88|28.17|27.94|28.17|27.94|28.02|27.79|195
1738643700000|2025-02-04 04:35:00|28.16|27.93|28.03|27.8|28.26|28.03|28.03|27.8|158
1738644000000|2025-02-04 04:40:00|28.04|27.81|28.01|27.78|28.16|27.93|27.99|27.76|223
1738644300000|2025-02-04 04:45:00|28.02|27.79|27.92|27.69|28.07|27.84|27.92|27.69|148
1738644600000|2025-02-04 04:50:00|27.91|27.68|27.88|27.65|27.93|27.7|27.85|27.62|152
1738644900000|2025-02-04 04:55:00|27.89|27.66|27.9|27.67|27.92|27.69|27.86|27.63|138
1738645200000|2025-02-04 05:00:00|27.91|27.68|27.51|27.28|27.91|27.68|27.49|27.26|155
1738645500000|2025-02-04 05:05:00|27.5|27.27|27.45|27.22|27.52|27.29|27.37|27.14|267
1738645800000|2025-02-04 05:10:00|27.44|27.21|27|26.77|27.48|27.25|26.99|26.76|264
1738646100000|2025-02-04 05:15:00|27.02|26.79|26.65|26.42|27.12|26.89|26.6|26.37|213
1738646400000|2025-02-04 05:20:00|26.67|26.44|26.51|26.28|26.93|26.7|26.44|26.21|252
1738646700000|2025-02-04 05:25:00|26.52|26.29|26.51|26.28|26.66|26.43|26.35|26.12|283
1738647000000|2025-02-04 05:30:00|26.5|26.27|26.03|25.8|26.5|26.27|26.03|25.8|255
1738647300000|2025-02-04 05:35:00|26.04|25.81|26.05|25.82|26.23|26|25.92|25.69|258
1738647600000|2025-02-04 05:40:00|26.04|25.81|26|25.77|26.21|25.98|26|25.77|309
1738647900000|2025-02-04 05:45:00|25.99|25.76|26.19|25.96|26.36|26.13|25.76|25.53|298
1738648200000|2025-02-04 05:50:00|26.18|25.95|26.21|25.98|26.36|26.13|26.11|25.88|302
1738648500000|2025-02-04 05:55:00|26.2|25.97|26.14|25.91|26.24|26.01|26.09|25.86|271
1738648800000|2025-02-04 06:00:00|26.15|25.92|26.52|26.29|26.52|26.29|26.14|25.91|332
1738649100000|2025-02-04 06:05:00|26.53|26.3|26.47|26.24|26.61|26.38|26.43|26.2|217
1738649400000|2025-02-04 06:10:00|26.46|26.23|26.55|26.32|26.56|26.33|26.36|26.13|217
1738649700000|2025-02-04 06:15:00|26.56|26.33|26.71|26.48|26.73|26.5|26.47|26.24|267
1738650000000|2025-02-04 06:20:00|26.7|26.47|26.46|26.23|26.7|26.47|26.43|26.2|211
1738650300000|2025-02-04 06:25:00|26.45|26.22|26.29|26.06|26.45|26.22|26.22|25.99|203
1738650600000|2025-02-04 06:30:00|26.28|26.05|26.5|26.27|26.53|26.3|26.26|26.03|225
1738650900000|2025-02-04 06:35:00|26.49|26.26|26.45|26.22|26.56|26.33|26.37|26.14|207
1738651200000|2025-02-04 06:40:00|26.44|26.21|26.59|26.36|26.59|26.36|26.43|26.2|197
1738651500000|2025-02-04 06:45:00|26.58|26.35|26.64|26.41|26.66|26.43|26.48|26.25|215
1738651800000|2025-02-04 06:50:00|26.65|26.42|26.58|26.35|26.69|26.46|26.56|26.33|200
1738652100000|2025-02-04 06:55:00|26.57|26.34|26.61|26.38|26.62|26.39|26.52|26.29|141
1738652400000|2025-02-04 07:00:00|26.57|26.34|26.56|26.33|26.58|26.35|26.44|26.21|164
1738652700000|2025-02-04 07:05:00|26.58|26.35|26.42|26.19|26.59|26.36|26.41|26.18|191
1738653000000|2025-02-04 07:10:00|26.43|26.2|26.45|26.22|26.47|26.24|26.36|26.13|159
1738653300000|2025-02-04 07:15:00|26.46|26.23|26.63|26.4|26.64|26.41|26.4|26.17|190
1738653600000|2025-02-04 07:20:00|26.62|26.39|26.39|26.16|26.62|26.39|26.36|26.13|192
1738653900000|2025-02-04 07:25:00|26.38|26.15|26.3|26.07|26.39|26.16|26.27|26.04|149
1738654200000|2025-02-04 07:30:00|26.31|26.08|26.28|26.05|26.42|26.19|26.26|26.03|236
1738654500000|2025-02-04 07:35:00|26.29|26.06|26.31|26.08|26.46|26.23|26.28|26.05|207
1738654800000|2025-02-04 07:40:00|26.32|26.09|26.12|25.89|26.32|26.09|26.12|25.89|159
1738655100000|2025-02-04 07:45:00|26.13|25.9|26.03|25.8|26.15|25.92|25.99|25.76|210
1738655400000|2025-02-04 07:50:00|26.05|25.82|25.98|25.75|26.16|25.93|25.95|25.72|198
1738655700000|2025-02-04 07:55:00|25.97|25.74|26.09|25.86|26.14|25.91|25.94|25.71|169
1738656000000|2025-02-04 08:00:00|26.1|25.87|25.95|25.72|26.12|25.89|25.89|25.66|267
1738656300000|2025-02-04 08:05:00|25.94|25.71|26.29|26.06|26.29|26.06|25.9|25.67|312
1738656600000|2025-02-04 08:10:00|26.28|26.05|26.24|26.01|26.33|26.1|26.13|25.9|243
1738656900000|2025-02-04 08:15:00|26.25|26.02|26.19|25.96|26.31|26.08|26.14|25.91|216
1738657200000|2025-02-04 08:20:00|26.18|25.95|26.39|26.16|26.47|26.24|26.18|25.95|184
1738657500000|2025-02-04 08:25:00|26.38|26.15|26.46|26.23|26.5|26.27|26.35|26.12|159
1738657800000|2025-02-04 08:30:00|26.45|26.22|26.43|26.2|26.51|26.28|26.38|26.15|182
1738658100000|2025-02-04 08:35:00|26.44|26.21|26.35|26.12|26.44|26.21|26.25|26.02|193
1738658400000|2025-02-04 08:40:00|26.36|26.13|26.21|25.98|26.41|26.18|26.15|25.92|210
1738658700000|2025-02-04 08:45:00|26.22|25.99|26.33|26.1|26.4|26.17|26.16|25.93|226
1738659000000|2025-02-04 08:50:00|26.34|26.11|26.26|26.03|26.41|26.18|26.26|26.03|246
1738659300000|2025-02-04 08:55:00|26.25|26.02|26.37|26.14|26.41|26.18|26.24|26.01|168
1738659600000|2025-02-04 09:00:00|26.36|26.13|26.51|26.28|26.52|26.29|26.36|26.13|209
1738659900000|2025-02-04 09:05:00|26.5|26.27|26.55|26.32|26.55|26.32|26.46|26.23|199
1738660200000|2025-02-04 09:10:00|26.54|26.31|26.51|26.28|26.63|26.4|26.46|26.23|148
1738660500000|2025-02-04 09:15:00|26.5|26.27|26.47|26.24|26.5|26.27|26.38|26.15|172
1738660800000|2025-02-04 09:20:00|26.46|26.23|26.59|26.36|26.65|26.42|26.45|26.22|157
1738661100000|2025-02-04 09:25:00|26.58|26.35|26.51|26.28|26.59|26.36|26.48|26.25|123
1738661400000|2025-02-04 09:30:00|26.5|26.27|26.54|26.31|26.55|26.32|26.42|26.19|157
1738661700000|2025-02-04 09:35:00|26.55|26.32|26.54|26.31|26.62|26.39|26.52|26.29|133
1738662000000|2025-02-04 09:40:00|26.55|26.32|26.52|26.29|26.55|26.32|26.47|26.24|98
1738662300000|2025-02-04 09:45:00|26.51|26.28|26.54|26.31|26.55|26.32|26.42|26.19|124
1738662600000|2025-02-04 09:50:00|26.53|26.3|26.4|26.17|26.58|26.35|26.4|26.17|138
1738662900000|2025-02-04 09:55:00|26.41|26.18|26.37|26.14|26.45|26.22|26.33|26.1|125
1738663200000|2025-02-04 10:00:00|26.36|26.13|26.58|26.35|26.63|26.4|26.36|26.13|156
1738663500000|2025-02-04 10:05:00|26.57|26.34|26.65|26.42|26.75|26.52|26.56|26.33|178
1738663800000|2025-02-04 10:10:00|26.64|26.41|26.66|26.43|26.72|26.49|26.62|26.39|144
1738664100000|2025-02-04 10:15:00|26.65|26.42|26.79|26.56|26.84|26.61|26.61|26.38|148
1738664400000|2025-02-04 10:20:00|26.78|26.55|26.84|26.61|26.89|26.66|26.77|26.54|146
1738664700000|2025-02-04 10:25:00|26.83|26.6|26.84|26.61|26.88|26.65|26.73|26.5|137
1738665000000|2025-02-04 10:30:00|26.83|26.6|26.83|26.6|26.86|26.63|26.75|26.52|156
1738665300000|2025-02-04 10:35:00|26.82|26.59|26.77|26.54|26.88|26.65|26.75|26.52|180
1738665600000|2025-02-04 10:40:00|26.76|26.53|27.02|26.79|27.04|26.81|26.7|26.47|175
1738665900000|2025-02-04 10:45:00|27.01|26.78|26.92|26.69|27.01|26.78|26.86|26.63|231
1738666200000|2025-02-04 10:50:00|26.91|26.68|26.82|26.59|26.91|26.68|26.78|26.55|127
1738666500000|2025-02-04 10:55:00|26.83|26.6|26.83|26.6|26.92|26.69|26.78|26.55|134
1738666800000|2025-02-04 11:00:00|26.82|26.59|27.17|26.94|27.17|26.94|26.81|26.58|181
1738667100000|2025-02-04 11:05:00|27.16|26.93|27.34|27.11|27.37|27.14|27.1|26.87|201
1738667400000|2025-02-04 11:10:00|27.33|27.1|27.17|26.94|27.34|27.11|27.17|26.94|175
1738667700000|2025-02-04 11:15:00|27.18|26.95|27.2|26.97|27.23|27|27.11|26.88|255
1738668000000|2025-02-04 11:20:00|27.21|26.98|27.14|26.91|27.23|27|27.11|26.88|212
1738668300000|2025-02-04 11:25:00|27.15|26.92|27.2|26.97|27.25|27.02|27.13|26.9|150
1738668600000|2025-02-04 11:30:00|27.19|26.96|27.15|26.92|27.24|27.01|27.1|26.87|188
1738668900000|2025-02-04 11:35:00|27.14|26.91|27.15|26.92|27.24|27.01|27.12|26.89|182
1738669200000|2025-02-04 11:40:00|27.14|26.91|27.21|26.98|27.25|27.02|27.13|26.9|155
1738669500000|2025-02-04 11:45:00|27.22|26.99|27.18|26.95|27.22|26.99|27.13|26.9|185
1738669800000|2025-02-04 11:50:00|27.17|26.94|27.02|26.79|27.2|26.97|27.02|26.79|133
1738670100000|2025-02-04 11:55:00|27.01|26.78|26.88|26.65|27.01|26.78|26.82|26.59|120
1738670400000|2025-02-04 12:00:00|26.89|26.66|27|26.77|27.03|26.8|26.89|26.66|179
1738670700000|2025-02-04 12:05:00|26.99|26.76|27.06|26.83|27.08|26.85|26.99|26.76|145
1738671000000|2025-02-04 12:10:00|27.07|26.84|27.21|26.98|27.21|26.98|27.07|26.84|114
1738671300000|2025-02-04 12:15:00|27.19|26.96|27.27|27.04|27.31|27.08|27.15|26.92|123
1738671600000|2025-02-04 12:20:00|27.26|27.03|27.18|26.95|27.29|27.06|27.16|26.93|128
1738671900000|2025-02-04 12:25:00|27.19|26.96|27.27|27.04|27.29|27.06|27.17|26.94|124
1738672200000|2025-02-04 12:30:00|27.28|27.05|27.51|27.28|27.51|27.28|27.28|27.05|165
1738672500000|2025-02-04 12:35:00|27.5|27.27|27.48|27.25|27.63|27.4|27.4|27.17|216
1738672800000|2025-02-04 12:40:00|27.47|27.24|27.35|27.12|27.47|27.24|27.28|27.05|158
1738673100000|2025-02-04 12:45:00|27.34|27.11|27.31|27.08|27.34|27.11|27.21|26.98|150
1738673400000|2025-02-04 12:50:00|27.32|27.09|27.39|27.16|27.4|27.17|27.21|26.98|152
1738673700000|2025-02-04 12:55:00|27.38|27.15|27.34|27.11|27.43|27.2|27.3|27.07|133
1738674000000|2025-02-04 13:00:00|27.35|27.12|27.5|27.27|27.52|27.29|27.27|27.04|169
1738674300000|2025-02-04 13:05:00|27.49|27.26|27.48|27.25|27.57|27.34|27.43|27.2|207
1738674600000|2025-02-04 13:10:00|27.47|27.24|27.5|27.27|27.56|27.33|27.43|27.2|220
1738674900000|2025-02-04 13:15:00|27.51|27.28|27.47|27.24|27.51|27.28|27.38|27.15|175
1738675200000|2025-02-04 13:20:00|27.48|27.25|27.46|27.23|27.54|27.31|27.44|27.21|194
1738675500000|2025-02-04 13:25:00|27.45|27.22|27.5|27.27|27.53|27.3|27.37|27.14|231
1738675800000|2025-02-04 13:30:00|27.51|27.28|27.38|27.15|27.55|27.32|27.35|27.12|225
1738676100000|2025-02-04 13:35:00|27.39|27.16|27.31|27.08|27.47|27.24|27.26|27.03|232
1738676400000|2025-02-04 13:40:00|27.3|27.07|27.32|27.09|27.37|27.14|27.27|27.04|207
1738676700000|2025-02-04 13:45:00|27.31|27.08|27.38|27.15|27.42|27.19|27.3|27.07|216
1738677000000|2025-02-04 13:50:00|27.37|27.14|27.09|26.86|27.41|27.18|27.08|26.85|159
1738677300000|2025-02-04 13:55:00|27.1|26.87|27.08|26.85|27.2|26.97|26.99|26.76|195
1738677600000|2025-02-04 14:00:00|27.09|26.86|27.12|26.89|27.2|26.97|27.09|26.86|198
1738677900000|2025-02-04 14:05:00|27.11|26.88|27.05|26.82|27.14|26.91|26.99|26.76|167
1738678200000|2025-02-04 14:10:00|27.06|26.83|26.84|26.61|27.07|26.84|26.77|26.54|177
1738678500000|2025-02-04 14:15:00|26.85|26.62|27.05|26.82|27.05|26.82|26.85|26.62|216
1738678800000|2025-02-04 14:20:00|27.04|26.81|27.03|26.8|27.07|26.84|26.98|26.75|160
1738679100000|2025-02-04 14:25:00|27.05|26.82|27.06|26.83|27.1|26.87|26.95|26.72|156
1738679400000|2025-02-04 14:30:00|27.07|26.84|27.48|27.25|27.7|27.47|26.97|26.74|261
1738679700000|2025-02-04 14:35:00|27.49|27.26|27.51|27.28|27.57|27.34|27.31|27.08|338
1738680000000|2025-02-04 14:40:00|27.5|27.27|27.43|27.2|27.53|27.3|27.33|27.1|356
1738680300000|2025-02-04 14:45:00|27.44|27.21|27.2|26.97|27.49|27.26|27.08|26.85|300
1738680600000|2025-02-04 14:50:00|27.21|26.98|27.24|27.01|27.31|27.08|27.14|26.91|327
1738680900000|2025-02-04 14:55:00|27.23|27|27.25|27.02|27.33|27.1|27.16|26.93|247
1738681200000|2025-02-04 15:00:00|27.24|27.01|27.08|26.85|27.36|27.13|27|26.77|307
1738681500000|2025-02-04 15:05:00|27.09|26.86|27.11|26.88|27.2|26.97|27.04|26.81|298
1738681800000|2025-02-04 15:10:00|27.1|26.87|26.9|26.67|27.18|26.95|26.84|26.61|296
1738682100000|2025-02-04 15:15:00|26.89|26.66|26.62|26.39|27.01|26.78|26.43|26.2|314
1738682400000|2025-02-04 15:20:00|26.63|26.4|26.76|26.53|26.8|26.57|26.54|26.31|365
1738682700000|2025-02-04 15:25:00|26.75|26.52|26.81|26.58|26.91|26.68|26.75|26.52|312
1738683000000|2025-02-04 15:30:00|26.8|26.57|26.9|26.67|26.92|26.69|26.69|26.46|318
1738683300000|2025-02-04 15:35:00|26.89|26.66|26.93|26.7|26.99|26.76|26.87|26.64|301
1738683600000|2025-02-04 15:40:00|26.92|26.69|26.86|26.63|26.99|26.76|26.82|26.59|261
1738683900000|2025-02-04 15:45:00|26.85|26.62|27.18|26.95|27.18|26.95|26.85|26.62|207
1738684200000|2025-02-04 15:50:00|27.19|26.96|27.09|26.86|27.2|26.97|27.05|26.82|248
1738684500000|2025-02-04 15:55:00|27.08|26.85|27.01|26.78|27.11|26.88|26.99|26.76|153
1738684800000|2025-02-04 16:00:00|27.02|26.79|27|26.77|27.07|26.84|26.85|26.62|234
1738685100000|2025-02-04 16:05:00|27.01|26.78|26.99|26.76|27.08|26.85|26.96|26.73|207
1738685400000|2025-02-04 16:10:00|26.98|26.75|27.27|27.04|27.29|27.06|26.9|26.67|193
1738685700000|2025-02-04 16:15:00|27.26|27.03|27.09|26.86|27.3|27.07|27.07|26.84|185
1738686000000|2025-02-04 16:20:00|27.1|26.87|27.07|26.84|27.16|26.93|27.02|26.79|169
1738686300000|2025-02-04 16:25:00|27.06|26.83|27.08|26.85|27.13|26.9|26.99|26.76|129
1738686600000|2025-02-04 16:30:00|27.09|26.86|26.97|26.74|27.1|26.87|26.94|26.71|217
1738686900000|2025-02-04 16:35:00|26.96|26.73|27|26.77|27.04|26.81|26.91|26.68|194
1738687200000|2025-02-04 16:40:00|27.01|26.78|26.93|26.7|27.01|26.78|26.88|26.65|153
1738687500000|2025-02-04 16:45:00|26.92|26.69|26.94|26.71|27.02|26.79|26.91|26.68|208
1738687800000|2025-02-04 16:50:00|26.93|26.7|26.88|26.65|26.94|26.71|26.83|26.6|184
1738688100000|2025-02-04 16:55:00|26.89|26.66|26.89|26.66|26.96|26.73|26.83|26.6|133
1738688400000|2025-02-04 17:00:00|26.93|26.7|27|26.77|27|26.77|26.8|26.57|223
1738688700000|2025-02-04 17:05:00|27.02|26.79|26.96|26.73|27.06|26.83|26.93|26.7|237
1738689000000|2025-02-04 17:10:00|26.95|26.72|27.22|26.99|27.24|27.01|26.93|26.7|158
1738689300000|2025-02-04 17:15:00|27.21|26.98|27.11|26.88|27.3|27.07|27.09|26.86|214
1738689600000|2025-02-04 17:20:00|27.12|26.89|27.02|26.79|27.12|26.89|27|26.77|142
1738689900000|2025-02-04 17:25:00|27.03|26.8|26.88|26.65|27.04|26.81|26.87|26.64|79
1738690200000|2025-02-04 17:30:00|26.89|26.66|26.85|26.62|26.97|26.74|26.83|26.6|197
1738690500000|2025-02-04 17:35:00|26.87|26.64|26.87|26.64|26.96|26.73|26.85|26.62|193
1738690800000|2025-02-04 17:40:00|26.86|26.63|26.92|26.69|26.92|26.69|26.77|26.54|96
1738691100000|2025-02-04 17:45:00|26.93|26.7|26.98|26.75|27|26.77|26.86|26.63|115
1738691400000|2025-02-04 17:50:00|26.99|26.76|27.04|26.81|27.04|26.81|26.91|26.68|133
1738691700000|2025-02-04 17:55:00|27.03|26.8|27.06|26.83|27.09|26.86|27.01|26.78|70
1738692000000|2025-02-04 18:00:00|27.05|26.82|27.02|26.79|27.15|26.92|27.01|26.78|136
1738692300000|2025-02-04 18:05:00|27.01|26.78|26.96|26.73|27.05|26.82|26.93|26.7|150
1738692600000|2025-02-04 18:10:00|26.97|26.74|27.02|26.79|27.09|26.86|26.93|26.7|121
1738692900000|2025-02-04 18:15:00|27.03|26.8|27.1|26.87|27.11|26.88|27.01|26.78|160
1738693200000|2025-02-04 18:20:00|27.09|26.86|27.09|26.86|27.15|26.92|27.06|26.83|109
1738693500000|2025-02-04 18:25:00|27.08|26.85|27.12|26.89|27.15|26.92|27.05|26.82|136
1738693800000|2025-02-04 18:30:00|27.11|26.88|27.15|26.92|27.15|26.92|27.01|26.78|143
1738694100000|2025-02-04 18:35:00|27.13|26.9|27.29|27.06|27.29|27.06|27.13|26.9|116
1738694400000|2025-02-04 18:40:00|27.28|27.05|27.19|26.96|27.31|27.08|27.18|26.95|114
1738694700000|2025-02-04 18:45:00|27.2|26.97|27.22|26.99|27.3|27.07|27.19|26.96|129
1738695000000|2025-02-04 18:50:00|27.21|26.98|27.19|26.96|27.27|27.04|27.17|26.94|95
1738695300000|2025-02-04 18:55:00|27.18|26.95|27.22|26.99|27.26|27.03|27.18|26.95|69
1738695600000|2025-02-04 19:00:00|27.21|26.98|27.31|27.08|27.31|27.08|27.16|26.93|119
1738695900000|2025-02-04 19:05:00|27.3|27.07|27.26|27.03|27.31|27.08|27.21|26.98|131
1738696200000|2025-02-04 19:10:00|27.27|27.04|27.52|27.29|27.53|27.3|27.27|27.04|135
1738696500000|2025-02-04 19:15:00|27.53|27.3|27.61|27.38|27.68|27.45|27.46|27.23|243
1738696800000|2025-02-04 19:20:00|27.6|27.37|27.63|27.4|27.65|27.42|27.56|27.33|160
1738697100000|2025-02-04 19:25:00|27.64|27.41|27.54|27.31|27.69|27.46|27.48|27.25|149
1738697400000|2025-02-04 19:30:00|27.55|27.32|27.65|27.42|27.65|27.42|27.53|27.3|214
1738697700000|2025-02-04 19:35:00|27.66|27.43|27.48|27.25|27.76|27.53|27.46|27.23|159
1738698000000|2025-02-04 19:40:00|27.49|27.26|27.53|27.3|27.56|27.33|27.32|27.09|195
1738698300000|2025-02-04 19:45:00|27.54|27.31|27.12|26.89|27.58|27.35|26.96|26.73|252
1738698600000|2025-02-04 19:50:00|27.13|26.9|26.84|26.61|27.17|26.94|26.8|26.57|292
1738698900000|2025-02-04 19:55:00|26.83|26.6|26.69|26.46|27.01|26.78|26.68|26.45|306
1738699200000|2025-02-04 20:00:00|26.68|26.45|26.79|26.56|26.9|26.67|26.67|26.44|360
1738699500000|2025-02-04 20:05:00|26.78|26.55|26.64|26.41|26.84|26.61|26.34|26.11|326
1738699800000|2025-02-04 20:10:00|26.66|26.43|26.44|26.21|26.68|26.45|26.24|26.01|326
1738700100000|2025-02-04 20:15:00|26.45|26.22|26.33|26.1|26.58|26.35|26.29|26.06|361
1738700400000|2025-02-04 20:20:00|26.32|26.09|26.29|26.06|26.42|26.19|26.25|26.02|384
1738700700000|2025-02-04 20:25:00|26.28|26.05|26.43|26.2|26.47|26.24|26.2|25.97|279
1738701000000|2025-02-04 20:30:00|26.42|26.19|26.33|26.1|26.57|26.34|26.29|26.06|344
1738701300000|2025-02-04 20:35:00|26.32|26.09|26.53|26.3|26.56|26.33|26.29|26.06|345
1738701600000|2025-02-04 20:40:00|26.54|26.31|26.51|26.28|26.61|26.38|26.5|26.27|261
1738701900000|2025-02-04 20:45:00|26.5|26.27|26.46|26.23|26.55|26.32|26.39|26.16|162
1738702200000|2025-02-04 20:50:00|26.45|26.22|26.59|26.36|26.61|26.38|26.42|26.19|139
1738702500000|2025-02-04 20:55:00|26.6|26.37|26.41|26.18|26.6|26.37|26.39|26.16|115
1738702800000|2025-02-04 21:00:00|26.4|26.17|26.13|25.9|26.41|26.18|25.94|25.71|298
1738703100000|2025-02-04 21:05:00|26.11|25.88|26.12|25.89|26.13|25.9|25.93|25.7|294
1738703400000|2025-02-04 21:10:00|26.11|25.88|26.3|26.07|26.3|26.07|26.11|25.88|220
1738703700000|2025-02-04 21:15:00|26.29|26.06|26.28|26.05|26.33|26.1|26.19|25.96|228
1738704000000|2025-02-04 21:20:00|26.29|26.06|26.17|25.94|26.29|26.06|26.15|25.92|202
1738704300000|2025-02-04 21:25:00|26.16|25.93|26.16|25.93|26.2|25.97|26.06|25.83|178
1738704600000|2025-02-04 21:30:00|26.15|25.92|26.1|25.87|26.19|25.96|26.01|25.78|279
1738704900000|2025-02-04 21:35:00|26.11|25.88|25.81|25.58|26.11|25.88|25.8|25.57|265
1738705200000|2025-02-04 21:40:00|25.8|25.57|25.72|25.49|25.9|25.67|25.64|25.41|290
1738705500000|2025-02-04 21:45:00|25.71|25.48|25.93|25.7|25.96|25.73|25.69|25.46|304
1738705800000|2025-02-04 21:50:00|25.94|25.71|25.85|25.62|25.95|25.72|25.81|25.58|382
1738706100000|2025-02-04 21:55:00|25.86|25.63|25.74|25.51|25.9|25.67|25.65|25.42|352
1738706400000|2025-02-04 22:00:00|25.75|25.52|25.87|25.64|25.92|25.69|25.69|25.46|340
1738706700000|2025-02-04 22:05:00|25.86|25.63|25.81|25.58|26.01|25.78|25.79|25.56|318
1738707000000|2025-02-04 22:10:00|25.8|25.57|25.93|25.7|25.96|25.73|25.76|25.53|348
1738707300000|2025-02-04 22:15:00|25.94|25.71|26.1|25.87|26.11|25.88|25.86|25.63|274
1738707600000|2025-02-04 22:20:00|26.09|25.86|26.07|25.84|26.09|25.86|25.99|25.76|194
1738707900000|2025-02-04 22:25:00|26.08|25.85|26.03|25.8|26.11|25.88|25.97|25.74|148
1738708200000|2025-02-04 22:30:00|26.04|25.81|25.95|25.72|26.11|25.88|25.93|25.7|115
1738708500000|2025-02-04 22:35:00|25.96|25.73|25.95|25.72|26.01|25.78|25.92|25.69|84
1738708800000|2025-02-04 22:40:00|25.96|25.73|26.03|25.8|26.04|25.81|25.93|25.7|44
1738709100000|2025-02-04 22:45:00|26.02|25.79|26.29|26.06|26.29|26.06|25.99|25.76|74
1738709400000|2025-02-04 22:50:00|26.28|26.05|26.19|25.96|26.29|26.06|26.19|25.96|40
1738709700000|2025-02-04 22:55:00|26.2|25.97|26.3|26.07|26.3|26.07|26.14|25.91|32
1738710000000|2025-02-04 23:00:00|26.29|26.06|26.35|26.12|26.36|26.13|26.22|25.99|127
1738710300000|2025-02-04 23:05:00|26.34|26.11|26.41|26.18|26.41|26.18|26.32|26.09|98
1738710600000|2025-02-04 23:10:00|26.4|26.17|26.48|26.25|26.65|26.42|26.38|26.15|149
1738710900000|2025-02-04 23:15:00|26.47|26.24|26.35|26.12|26.47|26.24|26.3|26.07|240
1738711200000|2025-02-04 23:20:00|26.36|26.13|26.39|26.16|26.46|26.23|26.34|26.11|123
1738711500000|2025-02-04 23:25:00|26.38|26.15|26.38|26.15|26.4|26.17|26.34|26.11|74
1738711800000|2025-02-04 23:30:00|26.39|26.16|26.43|26.2|26.47|26.24|26.32|26.09|80
1738712100000|2025-02-04 23:35:00|26.44|26.21|26.45|26.22|26.51|26.28|26.42|26.19|109
1738712400000|2025-02-04 23:40:00|26.44|26.21|26.48|26.25|26.51|26.28|26.43|26.2|54
1738712700000|2025-02-04 23:45:00|26.47|26.24|26.52|26.29|26.54|26.31|26.43|26.2|88
1738713000000|2025-02-04 23:50:00|26.51|26.28|26.58|26.35|26.65|26.42|26.49|26.26|111
1738713300000|2025-02-04 23:55:00|26.59|26.36|26.45|26.22|26.6|26.37|26.45|26.22|62
1738713600000|2025-02-05 00:00:00|26.4|26.17|26.55|26.32|26.58|26.35|26.4|26.17|181
1738713900000|2025-02-05 00:05:00|26.56|26.33|26.51|26.28|26.63|26.4|26.47|26.24|176
1738714200000|2025-02-05 00:10:00|26.49|26.26|26.48|26.25|26.56|26.33|26.47|26.24|167
1738714500000|2025-02-05 00:15:00|26.47|26.24|26.42|26.19|26.54|26.31|26.35|26.12|124
1738714800000|2025-02-05 00:20:00|26.43|26.2|26.4|26.17|26.48|26.25|26.36|26.13|135
1738715100000|2025-02-05 00:25:00|26.42|26.19|26.59|26.36|26.6|26.37|26.38|26.15|88
1738715400000|2025-02-05 00:30:00|26.6|26.37|26.45|26.22|26.6|26.37|26.44|26.21|98
1738715700000|2025-02-05 00:35:00|26.44|26.21|26.45|26.22|26.48|26.25|26.4|26.17|71
1738716000000|2025-02-05 00:40:00|26.47|26.24|26.5|26.27|26.52|26.29|26.45|26.22|63
1738716300000|2025-02-05 00:45:00|26.49|26.26|26.54|26.31|26.65|26.42|26.48|26.25|120
1738716600000|2025-02-05 00:50:00|26.55|26.32|26.49|26.26|26.56|26.33|26.49|26.26|51
1738716900000|2025-02-05 00:55:00|26.48|26.25|26.47|26.24|26.55|26.32|26.45|26.22|66
1738717200000|2025-02-05 01:00:00|26.46|26.23|26.76|26.53|26.78|26.55|26.45|26.22|150
1738717500000|2025-02-05 01:05:00|26.75|26.52|26.71|26.48|26.81|26.58|26.68|26.45|145
1738717800000|2025-02-05 01:10:00|26.7|26.47|26.61|26.38|26.76|26.53|26.61|26.38|80
1738718100000|2025-02-05 01:15:00|26.62|26.39|26.62|26.39|26.73|26.5|26.61|26.38|96
1738718400000|2025-02-05 01:20:00|26.61|26.38|26.55|26.32|26.66|26.43|26.52|26.29|103
1738718700000|2025-02-05 01:25:00|26.56|26.33|26.56|26.33|26.61|26.38|26.53|26.3|94
1738719000000|2025-02-05 01:30:00|26.57|26.34|26.59|26.36|26.62|26.39|26.5|26.27|106
1738719300000|2025-02-05 01:35:00|26.6|26.37|26.56|26.33|26.64|26.41|26.53|26.3|89
1738719600000|2025-02-05 01:40:00|26.57|26.34|26.54|26.31|26.64|26.41|26.52|26.29|85
1738719900000|2025-02-05 01:45:00|26.53|26.3|26.58|26.35|26.59|26.36|26.47|26.24|115
1738720200000|2025-02-05 01:50:00|26.59|26.36|26.43|26.2|26.61|26.38|26.43|26.2|100
1738720500000|2025-02-05 01:55:00|26.44|26.21|26.39|26.16|26.47|26.24|26.37|26.14|114
1738720800000|2025-02-05 02:00:00|26.38|26.15|26.39|26.16|26.51|26.28|26.38|26.15|197
1738721100000|2025-02-05 02:05:00|26.4|26.17|26.47|26.24|26.49|26.26|26.39|26.16|174
1738721400000|2025-02-05 02:10:00|26.46|26.23|26.37|26.14|26.49|26.26|26.37|26.14|93
1738721700000|2025-02-05 02:15:00|26.38|26.15|26.31|26.08|26.43|26.2|26.31|26.08|144
1738722000000|2025-02-05 02:20:00|26.32|26.09|26.22|25.99|26.4|26.17|26.2|25.97|164
1738722300000|2025-02-05 02:25:00|26.23|26|26.39|26.16|26.4|26.17|26.19|25.96|113
1738722600000|2025-02-05 02:30:00|26.38|26.15|26.39|26.16|26.46|26.23|26.35|26.12|139
1738722900000|2025-02-05 02:35:00|26.36|26.13|26.49|26.26|26.5|26.27|26.36|26.13|130
1738723200000|2025-02-05 02:40:00|26.5|26.27|26.53|26.3|26.54|26.31|26.44|26.21|69
1738723500000|2025-02-05 02:45:00|26.55|26.32|26.68|26.45|26.71|26.48|26.5|26.27|137
1738723800000|2025-02-05 02:50:00|26.67|26.44|26.69|26.46|26.71|26.48|26.58|26.35|142
1738724100000|2025-02-05 02:55:00|26.7|26.47|26.66|26.43|26.76|26.53|26.66|26.43|87
1738724400000|2025-02-05 03:00:00|26.67|26.44|26.61|26.38|26.75|26.52|26.61|26.38|90
1738724700000|2025-02-05 03:05:00|26.62|26.39|26.61|26.38|26.63|26.4|26.61|26.38|48
1738725000000|2025-02-05 03:10:00|26.6|26.37|26.57|26.34|26.6|26.37|26.57|26.34|17
1738725300000|2025-02-05 03:15:00|26.58|26.35|26.53|26.3|26.58|26.35|26.51|26.28|93
1738725600000|2025-02-05 03:20:00|26.54|26.31|26.6|26.37|26.62|26.39|26.53|26.3|53
1738725900000|2025-02-05 03:25:00|26.61|26.38|26.59|26.36|26.63|26.4|26.58|26.35|37
1738726200000|2025-02-05 03:30:00|26.61|26.38|26.61|26.38|26.65|26.42|26.59|26.36|67
1738726500000|2025-02-05 03:35:00|26.63|26.4|26.65|26.42|26.68|26.45|26.6|26.37|90
1738726800000|2025-02-05 03:40:00|26.64|26.41|26.61|26.38|26.65|26.42|26.57|26.34|49
1738727100000|2025-02-05 03:45:00|26.6|26.37|26.53|26.3|26.61|26.38|26.53|26.3|39
1738727400000|2025-02-05 03:50:00|26.54|26.31|26.5|26.27|26.57|26.34|26.48|26.25|39
1738727700000|2025-02-05 03:55:00|26.51|26.28|26.5|26.27|26.52|26.29|26.49|26.26|18
1738728000000|2025-02-05 04:00:00|26.51|26.28|26.51|26.28|26.54|26.31|26.44|26.21|40
1738728300000|2025-02-05 04:05:00|26.52|26.29|26.5|26.27|26.55|26.32|26.49|26.26|52
1738728600000|2025-02-05 04:10:00|26.49|26.26|26.48|26.25|26.52|26.29|26.45|26.22|27
1738728900000|2025-02-05 04:15:00|26.47|26.24|26.5|26.27|26.54|26.31|26.46|26.23|39
1738729200000|2025-02-05 04:20:00|26.49|26.26|26.46|26.23|26.49|26.26|26.44|26.21|25
1738729500000|2025-02-05 04:25:00|26.47|26.24|26.44|26.21|26.5|26.27|26.43|26.2|25
1738729800000|2025-02-05 04:30:00|26.45|26.22|26.52|26.29|26.52|26.29|26.45|26.22|30
1738730100000|2025-02-05 04:35:00|26.53|26.3|26.53|26.3|26.57|26.34|26.51|26.28|33
1738730400000|2025-02-05 04:40:00|26.54|26.31|26.58|26.35|26.6|26.37|26.54|26.31|16
1738730700000|2025-02-05 04:45:00|26.59|26.36|26.57|26.34|26.64|26.41|26.55|26.32|46
1738731000000|2025-02-05 04:50:00|26.6|26.37|26.55|26.32|26.62|26.39|26.53|26.3|43
1738731300000|2025-02-05 04:55:00|26.54|26.31|26.51|26.28|26.55|26.32|26.48|26.25|19
1738731600000|2025-02-05 05:00:00|26.52|26.29|26.5|26.27|26.57|26.34|26.49|26.26|49
1738731900000|2025-02-05 05:05:00|26.49|26.26|26.44|26.21|26.5|26.27|26.43|26.2|28
1738732200000|2025-02-05 05:10:00|26.46|26.23|26.47|26.24|26.48|26.25|26.43|26.2|25
1738732500000|2025-02-05 05:15:00|26.46|26.23|26.4|26.17|26.49|26.26|26.39|26.16|44
1738732800000|2025-02-05 05:20:00|26.39|26.16|26.41|26.18|26.44|26.21|26.35|26.12|60
1738733100000|2025-02-05 05:25:00|26.4|26.17|26.5|26.27|26.5|26.27|26.39|26.16|32
1738733400000|2025-02-05 05:30:00|26.52|26.29|26.45|26.22|26.53|26.3|26.4|26.17|81
1738733700000|2025-02-05 05:35:00|26.44|26.21|26.4|26.17|26.48|26.25|26.4|26.17|51
1738734000000|2025-02-05 05:40:00|26.41|26.18|26.45|26.22|26.48|26.25|26.39|26.16|64
1738734300000|2025-02-05 05:45:00|26.44|26.21|26.58|26.35|26.58|26.35|26.44|26.21|82
1738734600000|2025-02-05 05:50:00|26.57|26.34|26.78|26.55|26.79|26.56|26.56|26.33|108
1738734900000|2025-02-05 05:55:00|26.79|26.56|26.81|26.58|26.87|26.64|26.78|26.55|169
1738735200000|2025-02-05 06:00:00|26.8|26.57|26.78|26.55|26.81|26.58|26.69|26.46|159
1738735500000|2025-02-05 06:05:00|26.77|26.54|26.78|26.55|26.82|26.59|26.66|26.43|186
1738735800000|2025-02-05 06:10:00|26.79|26.56|26.83|26.6|26.94|26.71|26.79|26.56|136
1738736100000|2025-02-05 06:15:00|26.82|26.59|26.77|26.54|26.82|26.59|26.74|26.51|126
1738736400000|2025-02-05 06:20:00|26.76|26.53|26.71|26.48|26.76|26.53|26.67|26.44|114
1738736700000|2025-02-05 06:25:00|26.7|26.47|26.71|26.48|26.71|26.48|26.66|26.43|94
1738737000000|2025-02-05 06:30:00|26.68|26.45|26.64|26.41|26.69|26.46|26.58|26.35|143
1738737300000|2025-02-05 06:35:00|26.63|26.4|26.52|26.29|26.67|26.44|26.51|26.28|117
1738737600000|2025-02-05 06:40:00|26.53|26.3|26.55|26.32|26.6|26.37|26.51|26.28|125
1738737900000|2025-02-05 06:45:00|26.54|26.31|26.56|26.33|26.56|26.33|26.51|26.28|114
1738738200000|2025-02-05 06:50:00|26.55|26.32|26.52|26.29|26.57|26.34|26.51|26.28|58
1738738500000|2025-02-05 06:55:00|26.51|26.28|26.51|26.28|26.54|26.31|26.49|26.26|52
1738738800000|2025-02-05 07:00:00|26.52|26.29|26.5|26.27|26.52|26.29|26.43|26.2|127
1738739100000|2025-02-05 07:05:00|26.49|26.26|26.56|26.33|26.57|26.34|26.47|26.24|127
1738739400000|2025-02-05 07:10:00|26.57|26.34|26.57|26.34|26.6|26.37|26.53|26.3|69
1738739700000|2025-02-05 07:15:00|26.58|26.35|26.49|26.26|26.58|26.35|26.49|26.26|110
1738740000000|2025-02-05 07:20:00|26.5|26.27|26.5|26.27|26.52|26.29|26.42|26.19|74
1738740300000|2025-02-05 07:25:00|26.51|26.28|26.58|26.35|26.58|26.35|26.5|26.27|71
1738740600000|2025-02-05 07:30:00|26.57|26.34|26.54|26.31|26.58|26.35|26.49|26.26|59
1738740900000|2025-02-05 07:35:00|26.53|26.3|26.55|26.32|26.58|26.35|26.52|26.29|57
1738741200000|2025-02-05 07:40:00|26.56|26.33|26.59|26.36|26.59|26.36|26.52|26.29|66
1738741500000|2025-02-05 07:45:00|26.58|26.35|26.62|26.39|26.63|26.4|26.55|26.32|44
1738741800000|2025-02-05 07:50:00|26.63|26.4|26.67|26.44|26.71|26.48|26.63|26.4|71
1738742100000|2025-02-05 07:55:00|26.68|26.45|26.64|26.41|26.68|26.45|26.62|26.39|59
1738742400000|2025-02-05 08:00:00|26.65|26.42|26.71|26.48|26.71|26.48|26.62|26.39|106
1738742700000|2025-02-05 08:05:00|26.7|26.47|26.73|26.5|26.76|26.53|26.69|26.46|91
1738743000000|2025-02-05 08:10:00|26.72|26.49|26.69|26.46|26.74|26.51|26.67|26.44|94
1738743300000|2025-02-05 08:15:00|26.7|26.47|26.65|26.42|26.7|26.47|26.63|26.4|81
1738743600000|2025-02-05 08:20:00|26.66|26.43|26.62|26.39|26.69|26.46|26.61|26.38|84
1738743900000|2025-02-05 08:25:00|26.61|26.38|26.58|26.35|26.62|26.39|26.56|26.33|42
1738744200000|2025-02-05 08:30:00|26.57|26.34|26.53|26.3|26.58|26.35|26.48|26.25|110
1738744500000|2025-02-05 08:35:00|26.52|26.29|26.55|26.32|26.59|26.36|26.51|26.28|99
1738744800000|2025-02-05 08:40:00|26.56|26.33|26.56|26.33|26.56|26.33|26.5|26.27|59
1738745100000|2025-02-05 08:45:00|26.55|26.32|26.6|26.37|26.62|26.39|26.54|26.31|57
1738745400000|2025-02-05 08:50:00|26.61|26.38|26.63|26.4|26.69|26.46|26.61|26.38|90
1738745700000|2025-02-05 08:55:00|26.64|26.41|26.66|26.43|26.66|26.43|26.62|26.39|53
1738746000000|2025-02-05 09:00:00|26.64|26.41|26.79|26.56|26.79|26.56|26.61|26.38|75
1738746300000|2025-02-05 09:05:00|26.78|26.55|26.71|26.48|26.78|26.55|26.67|26.44|106
1738746600000|2025-02-05 09:10:00|26.72|26.49|26.75|26.52|26.79|26.56|26.71|26.48|60
1738746900000|2025-02-05 09:15:00|26.74|26.51|26.75|26.52|26.85|26.62|26.72|26.49|113
1738747200000|2025-02-05 09:20:00|26.74|26.51|26.71|26.48|26.78|26.55|26.71|26.48|70
1738747500000|2025-02-05 09:25:00|26.7|26.47|26.7|26.47|26.72|26.49|26.7|26.47|25
1738747800000|2025-02-05 09:30:00|26.68|26.45|26.55|26.32|26.68|26.45|26.52|26.29|73
1738748100000|2025-02-05 09:35:00|26.54|26.31|26.52|26.29|26.57|26.34|26.51|26.28|73
1738748400000|2025-02-05 09:40:00|26.51|26.28|26.51|26.28|26.53|26.3|26.46|26.23|73
1738748700000|2025-02-05 09:45:00|26.52|26.29|26.5|26.27|26.55|26.32|26.45|26.22|115
1738749000000|2025-02-05 09:50:00|26.49|26.26|26.56|26.33|26.58|26.35|26.48|26.25|64
1738749300000|2025-02-05 09:55:00|26.55|26.32|26.56|26.33|26.58|26.35|26.54|26.31|63
1738749600000|2025-02-05 10:00:00|26.55|26.32|26.61|26.38|26.61|26.38|26.52|26.29|68
1738749900000|2025-02-05 10:05:00|26.6|26.37|26.61|26.38|26.62|26.39|26.56|26.33|80
1738750200000|2025-02-05 10:10:00|26.62|26.39|26.54|26.31|26.62|26.39|26.53|26.3|57
1738750500000|2025-02-05 10:15:00|26.55|26.32|26.62|26.39|26.63|26.4|26.52|26.29|50
1738750800000|2025-02-05 10:20:00|26.61|26.38|26.65|26.42|26.67|26.44|26.6|26.37|65
1738751100000|2025-02-05 10:25:00|26.66|26.43|26.67|26.44|26.68|26.45|26.62|26.39|54
1738751400000|2025-02-05 10:30:00|26.66|26.43|26.64|26.41|26.71|26.48|26.63|26.4|51
1738751700000|2025-02-05 10:35:00|26.65|26.42|26.71|26.48|26.71|26.48|26.62|26.39|62
1738752000000|2025-02-05 10:40:00|26.7|26.47|26.7|26.47|26.71|26.48|26.67|26.44|45
1738752300000|2025-02-05 10:45:00|26.69|26.46|26.7|26.47|26.71|26.48|26.65|26.42|66
1738752600000|2025-02-05 10:50:00|26.71|26.48|26.67|26.44|26.71|26.48|26.64|26.41|57
1738752900000|2025-02-05 10:55:00|26.68|26.45|26.64|26.41|26.69|26.46|26.63|26.4|33
1738753200000|2025-02-05 11:00:00|26.65|26.42|26.63|26.4|26.72|26.49|26.63|26.4|93
1738753500000|2025-02-05 11:05:00|26.62|26.39|26.77|26.54|26.77|26.54|26.62|26.39|117
1738753800000|2025-02-05 11:10:00|26.78|26.55|26.76|26.53|26.81|26.58|26.73|26.5|97
1738754100000|2025-02-05 11:15:00|26.77|26.54|26.87|26.64|26.92|26.69|26.75|26.52|137
1738754400000|2025-02-05 11:20:00|26.86|26.63|26.8|26.57|26.87|26.64|26.8|26.57|106
1738754700000|2025-02-05 11:25:00|26.79|26.56|26.74|26.51|26.8|26.57|26.73|26.5|44
1738755000000|2025-02-05 11:30:00|26.75|26.52|26.82|26.59|26.82|26.59|26.71|26.48|102
1738755300000|2025-02-05 11:35:00|26.81|26.58|26.75|26.52|26.83|26.6|26.75|26.52|77
1738755600000|2025-02-05 11:40:00|26.76|26.53|26.79|26.56|26.82|26.59|26.75|26.52|70
1738755900000|2025-02-05 11:45:00|26.8|26.57|26.86|26.63|26.88|26.65|26.77|26.54|104
1738756200000|2025-02-05 11:50:00|26.85|26.62|26.87|26.64|26.91|26.68|26.85|26.62|66
1738756500000|2025-02-05 11:55:00|26.86|26.63|26.91|26.68|26.92|26.69|26.85|26.62|40
1738756800000|2025-02-05 12:00:00|26.92|26.69|26.9|26.67|26.94|26.71|26.86|26.63|149
1738757100000|2025-02-05 12:05:00|26.91|26.68|26.85|26.62|26.92|26.69|26.83|26.6|105
1738757400000|2025-02-05 12:10:00|26.86|26.63|26.91|26.68|26.92|26.69|26.83|26.6|98
1738757700000|2025-02-05 12:15:00|26.92|26.69|27|26.77|27.03|26.8|26.92|26.69|127
1738758000000|2025-02-05 12:20:00|27.01|26.78|27.02|26.79|27.03|26.8|26.93|26.7|68
1738758300000|2025-02-05 12:25:00|27.01|26.78|26.94|26.71|27.01|26.78|26.93|26.7|63
1738758600000|2025-02-05 12:30:00|26.93|26.7|26.85|26.62|26.94|26.71|26.84|26.61|91
1738758900000|2025-02-05 12:35:00|26.84|26.61|26.83|26.6|26.88|26.65|26.79|26.56|86
1738759200000|2025-02-05 12:40:00|26.84|26.61|26.85|26.62|26.85|26.62|26.8|26.57|59
1738759500000|2025-02-05 12:45:00|26.84|26.61|26.75|26.52|26.84|26.61|26.74|26.51|78
1738759800000|2025-02-05 12:50:00|26.76|26.53|26.74|26.51|26.79|26.56|26.74|26.51|60
1738760100000|2025-02-05 12:55:00|26.75|26.52|26.69|26.46|26.75|26.52|26.66|26.43|57
1738760400000|2025-02-05 13:00:00|26.7|26.47|26.71|26.48|26.71|26.48|26.66|26.43|94
1738760700000|2025-02-05 13:05:00|26.72|26.49|26.75|26.52|26.77|26.54|26.7|26.47|94
1738761000000|2025-02-05 13:10:00|26.76|26.53|26.72|26.49|26.77|26.54|26.68|26.45|66
1738761300000|2025-02-05 13:15:00|26.73|26.5|26.76|26.53|26.78|26.55|26.64|26.41|133
1738761600000|2025-02-05 13:20:00|26.75|26.52|26.77|26.54|26.77|26.54|26.7|26.47|123
1738761900000|2025-02-05 13:25:00|26.78|26.55|26.78|26.55|26.86|26.63|26.78|26.55|76
1738762200000|2025-02-05 13:30:00|26.79|26.56|26.82|26.59|26.87|26.64|26.78|26.55|145
1738762500000|2025-02-05 13:35:00|26.83|26.6|26.89|26.66|26.89|26.66|26.82|26.59|76
1738762800000|2025-02-05 13:40:00|26.88|26.65|26.87|26.64|26.89|26.66|26.84|26.61|68
1738763100000|2025-02-05 13:45:00|26.88|26.65|26.94|26.71|26.94|26.71|26.86|26.63|55
1738763400000|2025-02-05 13:50:00|26.95|26.72|26.92|26.69|26.97|26.74|26.91|26.68|57
1738763700000|2025-02-05 13:55:00|26.91|26.68|26.91|26.68|26.93|26.7|26.9|26.67|44
1738764000000|2025-02-05 14:00:00|26.92|26.69|26.83|26.6|26.96|26.73|26.81|26.58|78
1738764300000|2025-02-05 14:05:00|26.84|26.61|26.83|26.6|26.86|26.63|26.81|26.58|68
1738764600000|2025-02-05 14:10:00|26.82|26.59|26.82|26.59|26.86|26.63|26.78|26.55|55
1738764900000|2025-02-05 14:15:00|26.83|26.6|26.9|26.67|26.93|26.7|26.83|26.6|78
1738765200000|2025-02-05 14:20:00|26.91|26.68|26.87|26.64|26.92|26.69|26.85|26.62|77
1738765500000|2025-02-05 14:25:00|26.88|26.65|26.91|26.68|26.91|26.68|26.85|26.62|52
1738765800000|2025-02-05 14:30:00|26.9|26.67|26.86|26.63|26.92|26.69|26.77|26.54|165
1738766100000|2025-02-05 14:35:00|26.87|26.64|26.86|26.63|26.9|26.67|26.8|26.57|168
1738766400000|2025-02-05 14:40:00|26.87|26.64|26.81|26.58|26.9|26.67|26.8|26.57|167
1738766700000|2025-02-05 14:45:00|26.82|26.59|26.78|26.55|26.83|26.6|26.68|26.45|177
1738767000000|2025-02-05 14:50:00|26.77|26.54|26.63|26.4|26.78|26.55|26.6|26.37|157
1738767300000|2025-02-05 14:55:00|26.64|26.41|26.52|26.29|26.66|26.43|26.47|26.24|157
1738767600000|2025-02-05 15:00:00|26.53|26.3|26.4|26.17|26.6|26.37|26.39|26.16|230
1738767900000|2025-02-05 15:05:00|26.41|26.18|26.41|26.18|26.43|26.2|26.23|26|218
1738768200000|2025-02-05 15:10:00|26.4|26.17|26.47|26.24|26.47|26.24|26.36|26.13|163
1738768500000|2025-02-05 15:15:00|26.46|26.23|26.35|26.12|26.46|26.23|26.31|26.08|181
1738768800000|2025-02-05 15:20:00|26.36|26.13|26.51|26.28|26.52|26.29|26.33|26.1|136
1738769100000|2025-02-05 15:25:00|26.52|26.29|26.62|26.39|26.62|26.39|26.47|26.24|116
1738769400000|2025-02-05 15:30:00|26.64|26.41|26.55|26.32|26.66|26.43|26.48|26.25|154
1738769700000|2025-02-05 15:35:00|26.56|26.33|26.5|26.27|26.56|26.33|26.48|26.25|110
1738770000000|2025-02-05 15:40:00|26.49|26.26|26.44|26.21|26.53|26.3|26.44|26.21|80
1738770300000|2025-02-05 15:45:00|26.45|26.22|26.41|26.18|26.45|26.22|26.31|26.08|154
1738770600000|2025-02-05 15:50:00|26.42|26.19|26.41|26.18|26.44|26.21|26.33|26.1|156
1738770900000|2025-02-05 15:55:00|26.42|26.19|26.43|26.2|26.45|26.22|26.4|26.17|101
1738771200000|2025-02-05 16:00:00|26.42|26.19|26.34|26.11|26.49|26.26|26.34|26.11|193
1738771500000|2025-02-05 16:05:00|26.35|26.12|26.28|26.05|26.37|26.14|26.24|26.01|170
1738771800000|2025-02-05 16:10:00|26.29|26.06|26.17|25.94|26.33|26.1|26.14|25.91|212
1738772100000|2025-02-05 16:15:00|26.18|25.95|26.03|25.8|26.23|26|25.91|25.68|270
1738772400000|2025-02-05 16:20:00|26.02|25.79|26.05|25.82|26.1|25.87|25.97|25.74|200
1738772700000|2025-02-05 16:25:00|26.04|25.81|26.1|25.87|26.11|25.88|26.04|25.81|168
1738773000000|2025-02-05 16:30:00|26.09|25.86|25.86|25.63|26.13|25.9|25.86|25.63|194
1738773300000|2025-02-05 16:35:00|25.87|25.64|25.91|25.68|25.99|25.76|25.86|25.63|245
1738773600000|2025-02-05 16:40:00|25.9|25.67|25.99|25.76|26|25.77|25.87|25.64|147
1738773900000|2025-02-05 16:45:00|26|25.77|26.12|25.89|26.13|25.9|25.95|25.72|193
1738774200000|2025-02-05 16:50:00|26.13|25.9|26.19|25.96|26.28|26.05|26.12|25.89|185
1738774500000|2025-02-05 16:55:00|26.2|25.97|26.12|25.89|26.22|25.99|26.11|25.88|96
1738774800000|2025-02-05 17:00:00|26.13|25.9|26.22|25.99|26.24|26.01|26.11|25.88|172
1738775100000|2025-02-05 17:05:00|26.21|25.98|26.26|26.03|26.27|26.04|26.12|25.89|134
1738775400000|2025-02-05 17:10:00|26.25|26.02|26.21|25.98|26.29|26.06|26.19|25.96|104
1738775700000|2025-02-05 17:15:00|26.2|25.97|25.94|25.71|26.2|25.97|25.94|25.71|117
1738776000000|2025-02-05 17:20:00|25.92|25.69|25.92|25.69|25.97|25.74|25.8|25.57|178
1738776300000|2025-02-05 17:25:00|25.91|25.68|25.89|25.66|25.92|25.69|25.84|25.61|113
1738776600000|2025-02-05 17:30:00|25.9|25.67|25.69|25.46|25.98|25.75|25.68|25.45|212
1738776900000|2025-02-05 17:35:00|25.7|25.47|25.86|25.63|25.87|25.64|25.61|25.38|260
1738777200000|2025-02-05 17:40:00|25.85|25.62|25.8|25.57|25.87|25.64|25.72|25.49|137
1738777500000|2025-02-05 17:45:00|25.81|25.58|25.8|25.57|25.89|25.66|25.77|25.54|195
1738777800000|2025-02-05 17:50:00|25.81|25.58|25.84|25.61|25.86|25.63|25.74|25.51|205
1738778100000|2025-02-05 17:55:00|25.85|25.62|25.74|25.51|25.88|25.65|25.73|25.5|145
1738778400000|2025-02-05 18:00:00|25.75|25.52|25.75|25.52|25.86|25.63|25.73|25.5|233
1738778700000|2025-02-05 18:05:00|25.74|25.51|25.82|25.59|25.89|25.66|25.73|25.5|226
1738779000000|2025-02-05 18:10:00|25.83|25.6|25.68|25.45|25.87|25.64|25.64|25.41|215
1738779300000|2025-02-05 18:15:00|25.69|25.46|25.76|25.53|25.79|25.56|25.66|25.43|250
1738779600000|2025-02-05 18:20:00|25.75|25.52|25.84|25.61|25.84|25.61|25.7|25.47|181
1738779900000|2025-02-05 18:25:00|25.85|25.62|25.84|25.61|25.87|25.64|25.8|25.57|140
1738780200000|2025-02-05 18:30:00|25.83|25.6|25.92|25.69|26|25.77|25.79|25.56|155
1738780500000|2025-02-05 18:35:00|25.91|25.68|25.95|25.72|25.96|25.73|25.9|25.67|120
1738780800000|2025-02-05 18:40:00|25.94|25.71|25.88|25.65|25.97|25.74|25.86|25.63|108
1738781100000|2025-02-05 18:45:00|25.89|25.66|25.69|25.46|25.89|25.66|25.65|25.42|120
1738781400000|2025-02-05 18:50:00|25.68|25.45|25.56|25.33|25.74|25.51|25.48|25.25|139
1738781700000|2025-02-05 18:55:00|25.57|25.34|25.61|25.38|25.63|25.4|25.5|25.27|131
1738782000000|2025-02-05 19:00:00|25.6|25.37|25.6|25.37|25.67|25.44|25.53|25.3|165
1738782300000|2025-02-05 19:05:00|25.61|25.38|25.74|25.51|25.75|25.52|25.59|25.36|152
1738782600000|2025-02-05 19:10:00|25.73|25.5|25.71|25.48|25.79|25.56|25.69|25.46|114
1738782900000|2025-02-05 19:15:00|25.7|25.47|25.75|25.52|25.81|25.58|25.7|25.47|132
1738783200000|2025-02-05 19:20:00|25.77|25.54|25.81|25.58|25.85|25.62|25.77|25.54|85
1738783500000|2025-02-05 19:25:00|25.82|25.59|25.87|25.64|25.88|25.65|25.77|25.54|65
1738783800000|2025-02-05 19:30:00|25.88|25.65|25.96|25.73|26.06|25.83|25.85|25.62|154
1738784100000|2025-02-05 19:35:00|25.97|25.74|26.01|25.78|26.01|25.78|25.92|25.69|115
1738784400000|2025-02-05 19:40:00|26.02|25.79|25.95|25.72|26.06|25.83|25.94|25.71|77
1738784700000|2025-02-05 19:45:00|25.96|25.73|26.05|25.82|26.05|25.82|25.91|25.68|132
1738785000000|2025-02-05 19:50:00|26.04|25.81|26.03|25.8|26.11|25.88|25.98|25.75|135
1738785300000|2025-02-05 19:55:00|26.04|25.81|26.05|25.82|26.07|25.84|26.02|25.79|92
1738785600000|2025-02-05 20:00:00|26.06|25.83|26.13|25.9|26.16|25.93|26.02|25.79|126
1738785900000|2025-02-05 20:05:00|26.12|25.89|26.17|25.94|26.17|25.94|26.06|25.83|152
1738786200000|2025-02-05 20:10:00|26.16|25.93|26.08|25.85|26.17|25.94|26.06|25.83|95
1738786500000|2025-02-05 20:15:00|26.09|25.86|26.05|25.82|26.11|25.88|26.01|25.78|138
1738786800000|2025-02-05 20:20:00|26.04|25.81|26.02|25.79|26.06|25.83|26.01|25.78|87
1738787100000|2025-02-05 20:25:00|26.01|25.78|26.01|25.78|26.03|25.8|25.97|25.74|49
1738787400000|2025-02-05 20:30:00|26.03|25.8|25.93|25.7|26.03|25.8|25.88|25.65|108
1738787700000|2025-02-05 20:35:00|25.94|25.71|25.89|25.66|25.97|25.74|25.88|25.65|121
1738788000000|2025-02-05 20:40:00|25.88|25.65|25.59|25.36|25.9|25.67|25.59|25.36|103
1738788300000|2025-02-05 20:45:00|25.58|25.35|25.72|25.49|25.73|25.5|25.58|25.35|221
1738788600000|2025-02-05 20:50:00|25.73|25.5|25.78|25.55|25.83|25.6|25.72|25.49|132
1738788900000|2025-02-05 20:55:00|25.77|25.54|25.83|25.6|25.88|25.65|25.76|25.53|122
1738789200000|2025-02-05 21:00:00|25.84|25.61|25.87|25.64|25.88|25.65|25.83|25.6|155
1738789500000|2025-02-05 21:05:00|25.88|25.65|25.84|25.61|25.88|25.65|25.79|25.56|114
1738789800000|2025-02-05 21:10:00|25.83|25.6|25.78|25.55|25.84|25.61|25.77|25.54|76
1738790100000|2025-02-05 21:15:00|25.77|25.54|25.9|25.67|25.92|25.69|25.74|25.51|127
1738790400000|2025-02-05 21:20:00|25.89|25.66|25.88|25.65|25.91|25.68|25.83|25.6|80
1738790700000|2025-02-05 21:25:00|25.87|25.64|25.85|25.62|25.92|25.69|25.83|25.6|76
1738791000000|2025-02-05 21:30:00|25.84|25.61|25.98|25.75|25.99|25.76|25.83|25.6|101
1738791300000|2025-02-05 21:35:00|25.99|25.76|26.03|25.8|26.04|25.81|25.93|25.7|65
1738791600000|2025-02-05 21:40:00|26.02|25.79|25.95|25.72|26.03|25.8|25.93|25.7|55
1738791900000|2025-02-05 21:45:00|25.94|25.71|25.91|25.68|25.94|25.71|25.89|25.66|94
1738792200000|2025-02-05 21:50:00|25.9|25.67|25.88|25.65|25.92|25.69|25.86|25.63|72
1738792500000|2025-02-05 21:55:00|25.87|25.64|25.84|25.61|25.92|25.69|25.76|25.53|100
1738792800000|2025-02-05 22:00:00|25.81|25.58|25.74|25.51|25.81|25.58|25.68|25.45|155
1738793100000|2025-02-05 22:05:00|25.75|25.52|25.76|25.53|25.79|25.56|25.71|25.48|148
1738793400000|2025-02-05 22:10:00|25.77|25.54|25.9|25.67|25.9|25.67|25.76|25.53|81
1738793700000|2025-02-05 22:15:00|25.89|25.66|25.74|25.51|25.94|25.71|25.72|25.49|131
1738794000000|2025-02-05 22:20:00|25.75|25.52|25.64|25.41|25.75|25.52|25.61|25.38|113
1738794300000|2025-02-05 22:25:00|25.63|25.4|25.63|25.4|25.71|25.48|25.63|25.4|63
1738794600000|2025-02-05 22:30:00|25.62|25.39|25.67|25.44|25.73|25.5|25.62|25.39|98
1738794900000|2025-02-05 22:35:00|25.68|25.45|25.52|25.29|25.68|25.45|25.45|25.22|162
1738795200000|2025-02-05 22:40:00|25.53|25.3|25.55|25.32|25.58|25.35|25.53|25.3|59
1738795500000|2025-02-05 22:45:00|25.54|25.31|25.63|25.4|25.63|25.4|25.53|25.3|43
1738795800000|2025-02-05 22:50:00|25.64|25.41|25.63|25.4|25.66|25.43|25.63|25.4|12
1738796100000|2025-02-05 22:55:00|25.62|25.39|25.54|25.31|25.62|25.39|25.52|25.29|59
1738796400000|2025-02-05 23:00:00|25.55|25.32|25.62|25.39|25.66|25.43|25.53|25.3|172
1738796700000|2025-02-05 23:05:00|25.63|25.4|25.72|25.49|25.73|25.5|25.6|25.37|90
1738797000000|2025-02-05 23:10:00|25.73|25.5|25.75|25.52|25.77|25.54|25.71|25.48|91
1738797300000|2025-02-05 23:15:00|25.74|25.51|25.74|25.51|25.74|25.51|25.69|25.46|94
1738797600000|2025-02-05 23:20:00|25.73|25.5|25.76|25.53|25.81|25.58|25.7|25.47|65
1738797900000|2025-02-05 23:25:00|25.75|25.52|25.61|25.38|25.76|25.53|25.6|25.37|59
1738798200000|2025-02-05 23:30:00|25.62|25.39|25.62|25.39|25.62|25.39|25.51|25.28|88
1738798500000|2025-02-05 23:35:00|25.61|25.38|25.68|25.45|25.73|25.5|25.6|25.37|121
1738798800000|2025-02-05 23:40:00|25.67|25.44|25.72|25.49|25.73|25.5|25.66|25.43|94
1738799100000|2025-02-05 23:45:00|25.71|25.48|25.73|25.5|25.76|25.53|25.69|25.46|81
1738799400000|2025-02-05 23:50:00|25.72|25.49|25.74|25.51|25.76|25.53|25.68|25.45|115
1738799700000|2025-02-05 23:55:00|25.73|25.5|25.72|25.49|25.76|25.53|25.7|25.47|62
1738800000000|2025-02-06 00:00:00|25.71|25.48|25.91|25.68|25.91|25.68|25.7|25.47|196
1738800300000|2025-02-06 00:05:00|25.9|25.67|25.83|25.6|25.91|25.68|25.81|25.58|163
1738800600000|2025-02-06 00:10:00|25.84|25.61|25.88|25.65|25.91|25.68|25.82|25.59|167
1738800900000|2025-02-06 00:15:00|25.89|25.66|25.88|25.65|25.91|25.68|25.83|25.6|144
1738801200000|2025-02-06 00:20:00|25.87|25.64|25.91|25.68|25.98|25.75|25.87|25.64|133
1738801500000|2025-02-06 00:25:00|25.9|25.67|25.88|25.65|25.92|25.69|25.86|25.63|110
1738801800000|2025-02-06 00:30:00|25.87|25.64|25.89|25.66|25.92|25.69|25.84|25.61|89
1738802100000|2025-02-06 00:35:00|25.88|25.65|25.89|25.66|25.96|25.73|25.87|25.64|88
1738802400000|2025-02-06 00:40:00|25.88|25.65|25.88|25.65|25.9|25.67|25.85|25.62|65
1738802700000|2025-02-06 00:45:00|25.89|25.66|25.78|25.55|25.89|25.66|25.77|25.54|82
1738803000000|2025-02-06 00:50:00|25.79|25.56|25.76|25.53|25.82|25.59|25.75|25.52|72
1738803300000|2025-02-06 00:55:00|25.77|25.54|25.77|25.54|25.79|25.56|25.76|25.53|49
1738803600000|2025-02-06 01:00:00|25.78|25.55|25.71|25.48|25.78|25.55|25.61|25.38|123
1738803900000|2025-02-06 01:05:00|25.72|25.49|25.92|25.69|25.92|25.69|25.69|25.46|71
1738804200000|2025-02-06 01:10:00|25.91|25.68|25.94|25.71|25.95|25.72|25.89|25.66|74
1738804500000|2025-02-06 01:15:00|25.93|25.7|25.91|25.68|25.94|25.71|25.88|25.65|87
1738804800000|2025-02-06 01:20:00|25.92|25.69|26.04|25.81|26.1|25.87|25.91|25.68|112
1738805100000|2025-02-06 01:25:00|26.03|25.8|25.98|25.75|26.04|25.81|25.98|25.75|82
1738805400000|2025-02-06 01:30:00|25.97|25.74|25.92|25.69|25.99|25.76|25.86|25.63|111
1738805700000|2025-02-06 01:35:00|25.93|25.7|25.82|25.59|25.94|25.71|25.78|25.55|95
1738806000000|2025-02-06 01:40:00|25.83|25.6|25.8|25.57|25.88|25.65|25.8|25.57|73
1738806300000|2025-02-06 01:45:00|25.79|25.56|25.82|25.59|25.88|25.65|25.76|25.53|111
1738806600000|2025-02-06 01:50:00|25.81|25.58|25.87|25.64|25.87|25.64|25.79|25.56|92
1738806900000|2025-02-06 01:55:00|25.88|25.65|25.91|25.68|25.92|25.69|25.87|25.64|80
1738807200000|2025-02-06 02:00:00|25.9|25.67|25.97|25.74|25.98|25.75|25.87|25.64|113
1738807500000|2025-02-06 02:05:00|25.96|25.73|25.98|25.75|26.02|25.79|25.93|25.7|99
1738807800000|2025-02-06 02:10:00|25.99|25.76|26.03|25.8|26.03|25.8|25.97|25.74|61
1738808100000|2025-02-06 02:15:00|26.06|25.83|26.06|25.83|26.09|25.86|25.99|25.76|115
1738808400000|2025-02-06 02:20:00|26.05|25.82|26.07|25.84|26.12|25.89|26.04|25.81|136
1738808700000|2025-02-06 02:25:00|26.06|25.83|26.04|25.81|26.12|25.89|26.04|25.81|82
1738809000000|2025-02-06 02:30:00|26.05|25.82|26.07|25.84|26.09|25.86|26|25.77|125
1738809300000|2025-02-06 02:35:00|26.06|25.83|26.02|25.79|26.08|25.85|26.01|25.78|119
1738809600000|2025-02-06 02:40:00|26.01|25.78|26.03|25.8|26.04|25.81|25.98|25.75|67
1738809900000|2025-02-06 02:45:00|26.04|25.81|26|25.77|26.04|25.81|25.96|25.73|103
1738810200000|2025-02-06 02:50:00|25.99|25.76|26.01|25.78|26.03|25.8|25.98|25.75|82
1738810500000|2025-02-06 02:55:00|26|25.77|26|25.77|26.03|25.8|25.98|25.75|77
1738810800000|2025-02-06 03:00:00|26.01|25.78|26|25.77|26.02|25.79|25.94|25.71|82
1738811100000|2025-02-06 03:05:00|26.01|25.78|25.94|25.71|26.02|25.79|25.91|25.68|74
1738811400000|2025-02-06 03:10:00|25.93|25.7|25.91|25.68|25.96|25.73|25.91|25.68|78
1738811700000|2025-02-06 03:15:00|25.9|25.67|25.94|25.71|25.96|25.73|25.88|25.65|73
1738812000000|2025-02-06 03:20:00|25.95|25.72|25.98|25.75|26.01|25.78|25.93|25.7|43
1738812300000|2025-02-06 03:25:00|25.99|25.76|26|25.77|26.01|25.78|25.95|25.72|44
1738812600000|2025-02-06 03:30:00|26.01|25.78|26.04|25.81|26.07|25.84|26.01|25.78|76
1738812900000|2025-02-06 03:35:00|26.05|25.82|26.1|25.87|26.1|25.87|26.04|25.81|70
1738813200000|2025-02-06 03:40:00|26.09|25.86|26.14|25.91|26.16|25.93|26.09|25.86|43
1738813500000|2025-02-06 03:45:00|26.13|25.9|26.11|25.88|26.14|25.91|26.07|25.84|56
1738813800000|2025-02-06 03:50:00|26.1|25.87|26.12|25.89|26.14|25.91|26.1|25.87|22
1738814100000|2025-02-06 03:55:00|26.11|25.88|26.11|25.88|26.13|25.9|26.09|25.86|36
1738814400000|2025-02-06 04:00:00|26.12|25.89|26.11|25.88|26.18|25.95|26.09|25.86|73
1738814700000|2025-02-06 04:05:00|26.12|25.89|26.07|25.84|26.12|25.89|26.05|25.82|44
1738815000000|2025-02-06 04:10:00|26.08|25.85|26.16|25.93|26.16|25.93|26.06|25.83|62
1738815300000|2025-02-06 04:15:00|26.18|25.95|26.27|26.04|26.27|26.04|26.13|25.9|71
1738815600000|2025-02-06 04:20:00|26.28|26.05|26.29|26.06|26.33|26.1|26.25|26.02|92
1738815900000|2025-02-06 04:25:00|26.28|26.05|26.28|26.05|26.3|26.07|26.23|26|49
1738816200000|2025-02-06 04:30:00|26.27|26.04|26.22|25.99|26.28|26.05|26.21|25.98|38
1738816500000|2025-02-06 04:35:00|26.23|26|26.25|26.02|26.27|26.04|26.21|25.98|57
1738816800000|2025-02-06 04:40:00|26.26|26.03|26.25|26.02|26.27|26.04|26.22|25.99|42
1738817100000|2025-02-06 04:45:00|26.24|26.01|26.22|25.99|26.25|26.02|26.2|25.97|39
1738817400000|2025-02-06 04:50:00|26.23|26|26.24|26.01|26.25|26.02|26.21|25.98|48
1738817700000|2025-02-06 04:55:00|26.25|26.02|26.23|26|26.25|26.02|26.2|25.97|61
1738818000000|2025-02-06 05:00:00|26.22|25.99|26.28|26.05|26.31|26.08|26.22|25.99|105
1738818300000|2025-02-06 05:05:00|26.27|26.04|26.26|26.03|26.3|26.07|26.26|26.03|45
1738818600000|2025-02-06 05:10:00|26.27|26.04|26.3|26.07|26.34|26.11|26.25|26.02|54
1738818900000|2025-02-06 05:15:00|26.29|26.06|26.28|26.05|26.31|26.08|26.23|26|40
1738819200000|2025-02-06 05:20:00|26.27|26.04|26.26|26.03|26.31|26.08|26.26|26.03|30
1738819500000|2025-02-06 05:25:00|26.27|26.04|26.3|26.07|26.3|26.07|26.25|26.02|26
1738819800000|2025-02-06 05:30:00|26.29|26.06|26.25|26.02|26.3|26.07|26.25|26.02|31
1738820100000|2025-02-06 05:35:00|26.24|26.01|26.39|26.16|26.39|26.16|26.24|26.01|35
1738820400000|2025-02-06 05:40:00|26.38|26.15|26.37|26.14|26.44|26.21|26.37|26.14|61
1738820700000|2025-02-06 05:45:00|26.36|26.13|26.34|26.11|26.41|26.18|26.33|26.1|59
1738821000000|2025-02-06 05:50:00|26.33|26.1|26.36|26.13|26.36|26.13|26.33|26.1|44
1738821300000|2025-02-06 05:55:00|26.37|26.14|26.35|26.12|26.39|26.16|26.34|26.11|33
1738821600000|2025-02-06 06:00:00|26.36|26.13|26.29|26.06|26.41|26.18|26.29|26.06|73
1738821900000|2025-02-06 06:05:00|26.27|26.04|26.36|26.13|26.38|26.15|26.26|26.03|57
1738822200000|2025-02-06 06:10:00|26.37|26.14|26.4|26.17|26.42|26.19|26.35|26.12|47
1738822500000|2025-02-06 06:15:00|26.39|26.16|26.52|26.29|26.54|26.31|26.38|26.15|98
1738822800000|2025-02-06 06:20:00|26.53|26.3|26.54|26.31|26.55|26.32|26.5|26.27|69
1738823100000|2025-02-06 06:25:00|26.53|26.3|26.45|26.22|26.53|26.3|26.45|26.22|62
1738823400000|2025-02-06 06:30:00|26.46|26.23|26.54|26.31|26.57|26.34|26.46|26.23|43
1738823700000|2025-02-06 06:35:00|26.53|26.3|26.65|26.42|26.68|26.45|26.53|26.3|66
1738824000000|2025-02-06 06:40:00|26.66|26.43|26.65|26.42|26.67|26.44|26.62|26.39|60
1738824300000|2025-02-06 06:45:00|26.64|26.41|26.62|26.39|26.65|26.42|26.6|26.37|63
1738824600000|2025-02-06 06:50:00|26.61|26.38|26.66|26.43|26.66|26.43|26.59|26.36|47
1738824900000|2025-02-06 06:55:00|26.67|26.44|26.71|26.48|26.72|26.49|26.66|26.43|43
1738825200000|2025-02-06 07:00:00|26.7|26.47|26.6|26.37|26.7|26.47|26.59|26.36|38
1738825500000|2025-02-06 07:05:00|26.61|26.38|26.54|26.31|26.61|26.38|26.54|26.31|43
1738825800000|2025-02-06 07:10:00|26.55|26.32|26.52|26.29|26.56|26.33|26.51|26.28|28
1738826100000|2025-02-06 07:15:00|26.53|26.3|26.54|26.31|26.58|26.35|26.53|26.3|42
1738826400000|2025-02-06 07:20:00|26.53|26.3|26.55|26.32|26.56|26.33|26.49|26.26|35
1738826700000|2025-02-06 07:25:00|26.54|26.31|26.49|26.26|26.55|26.32|26.49|26.26|30
1738827000000|2025-02-06 07:30:00|26.5|26.27|26.48|26.25|26.54|26.31|26.46|26.23|53
1738827300000|2025-02-06 07:35:00|26.49|26.26|26.5|26.27|26.51|26.28|26.47|26.24|51
1738827600000|2025-02-06 07:40:00|26.49|26.26|26.45|26.22|26.51|26.28|26.43|26.2|57
1738827900000|2025-02-06 07:45:00|26.46|26.23|26.43|26.2|26.5|26.27|26.43|26.2|48
1738828200000|2025-02-06 07:50:00|26.42|26.19|26.42|26.19|26.45|26.22|26.37|26.14|44
1738828500000|2025-02-06 07:55:00|26.43|26.2|26.46|26.23|26.47|26.24|26.43|26.2|37
1738828800000|2025-02-06 08:00:00|26.47|26.24|26.38|26.15|26.49|26.26|26.37|26.14|58
1738829100000|2025-02-06 08:05:00|26.39|26.16|26.5|26.27|26.53|26.3|26.39|26.16|78
1738829400000|2025-02-06 08:10:00|26.51|26.28|26.47|26.24|26.51|26.28|26.46|26.23|30
1738829700000|2025-02-06 08:15:00|26.48|26.25|26.52|26.29|26.52|26.29|26.47|26.24|59
1738830000000|2025-02-06 08:20:00|26.51|26.28|26.48|26.25|26.51|26.28|26.47|26.24|60
1738830300000|2025-02-06 08:25:00|26.47|26.24|26.45|26.22|26.49|26.26|26.44|26.21|45
1738830600000|2025-02-06 08:30:00|26.44|26.21|26.39|26.16|26.48|26.25|26.39|26.16|74
1738830900000|2025-02-06 08:35:00|26.38|26.15|26.41|26.18|26.42|26.19|26.34|26.11|78
1738831200000|2025-02-06 08:40:00|26.42|26.19|26.38|26.15|26.44|26.21|26.37|26.14|49
1738831500000|2025-02-06 08:45:00|26.37|26.14|26.4|26.17|26.41|26.18|26.34|26.11|55
1738831800000|2025-02-06 08:50:00|26.41|26.18|26.42|26.19|26.42|26.19|26.38|26.15|48
1738832100000|2025-02-06 08:55:00|26.41|26.18|26.38|26.15|26.42|26.19|26.38|26.15|52
1738832400000|2025-02-06 09:00:00|26.39|26.16|26.41|26.18|26.43|26.2|26.33|26.1|82
1738832700000|2025-02-06 09:05:00|26.4|26.17|26.44|26.21|26.44|26.21|26.37|26.14|78
1738833000000|2025-02-06 09:10:00|26.45|26.22|26.62|26.39|26.65|26.42|26.45|26.22|109
1738833300000|2025-02-06 09:15:00|26.63|26.4|26.57|26.34|26.64|26.41|26.52|26.29|101
1738833600000|2025-02-06 09:20:00|26.56|26.33|26.52|26.29|26.63|26.4|26.52|26.29|79
1738833900000|2025-02-06 09:25:00|26.51|26.28|26.49|26.26|26.53|26.3|26.48|26.25|69
1738834200000|2025-02-06 09:30:00|26.48|26.25|26.54|26.31|26.55|26.32|26.47|26.24|66
1738834500000|2025-02-06 09:35:00|26.53|26.3|26.52|26.29|26.58|26.35|26.5|26.27|68
1738834800000|2025-02-06 09:40:00|26.53|26.3|26.47|26.24|26.54|26.31|26.47|26.24|55
1738835100000|2025-02-06 09:45:00|26.48|26.25|26.49|26.26|26.51|26.28|26.47|26.24|52
1738835400000|2025-02-06 09:50:00|26.5|26.27|26.54|26.31|26.56|26.33|26.49|26.26|39
1738835700000|2025-02-06 09:55:00|26.53|26.3|26.58|26.35|26.61|26.38|26.53|26.3|33
1738836000000|2025-02-06 10:00:00|26.59|26.36|26.58|26.35|26.6|26.37|26.54|26.31|87
1738836300000|2025-02-06 10:05:00|26.57|26.34|26.63|26.4|26.63|26.4|26.53|26.3|75
1738836600000|2025-02-06 10:10:00|26.62|26.39|26.59|26.36|26.62|26.39|26.58|26.35|68
1738836900000|2025-02-06 10:15:00|26.6|26.37|26.56|26.33|26.6|26.37|26.53|26.3|54
1738837200000|2025-02-06 10:20:00|26.55|26.32|26.53|26.3|26.58|26.35|26.53|26.3|45
1738837500000|2025-02-06 10:25:00|26.52|26.29|26.55|26.32|26.59|26.36|26.52|26.29|62
1738837800000|2025-02-06 10:30:00|26.54|26.31|26.53|26.3|26.59|26.36|26.52|26.29|71
1738838100000|2025-02-06 10:35:00|26.52|26.29|26.39|26.16|26.53|26.3|26.38|26.15|93
1738838400000|2025-02-06 10:40:00|26.4|26.17|26.42|26.19|26.44|26.21|26.37|26.14|123
1738838700000|2025-02-06 10:45:00|26.41|26.18|26.48|26.25|26.49|26.26|26.39|26.16|128
1738839000000|2025-02-06 10:50:00|26.47|26.24|26.47|26.24|26.53|26.3|26.46|26.23|81
1738839300000|2025-02-06 10:55:00|26.48|26.25|26.5|26.27|26.51|26.28|26.44|26.21|51
1738839600000|2025-02-06 11:00:00|26.52|26.29|26.43|26.2|26.52|26.29|26.39|26.16|82
1738839900000|2025-02-06 11:05:00|26.42|26.19|26.44|26.21|26.48|26.25|26.42|26.19|89
1738840200000|2025-02-06 11:10:00|26.43|26.2|26.41|26.18|26.44|26.21|26.38|26.15|44
1738840500000|2025-02-06 11:15:00|26.4|26.17|26.3|26.07|26.41|26.18|26.26|26.03|110
1738840800000|2025-02-06 11:20:00|26.31|26.08|26.26|26.03|26.31|26.08|26.22|25.99|89
1738841100000|2025-02-06 11:25:00|26.25|26.02|26.27|26.04|26.3|26.07|26.21|25.98|58
1738841400000|2025-02-06 11:30:00|26.28|26.05|26.15|25.92|26.29|26.06|26.13|25.9|131
1738841700000|2025-02-06 11:35:00|26.16|25.93|26.25|26.02|26.29|26.06|26.14|25.91|110
1738842000000|2025-02-06 11:40:00|26.24|26.01|26.34|26.11|26.34|26.11|26.23|26|69
1738842300000|2025-02-06 11:45:00|26.35|26.12|26.47|26.24|26.5|26.27|26.32|26.09|66
1738842600000|2025-02-06 11:50:00|26.46|26.23|26.47|26.24|26.49|26.26|26.45|26.22|74
1738842900000|2025-02-06 11:55:00|26.48|26.25|26.41|26.18|26.49|26.26|26.4|26.17|58
1738843200000|2025-02-06 12:00:00|26.42|26.19|26.44|26.21|26.48|26.25|26.41|26.18|92
1738843500000|2025-02-06 12:05:00|26.45|26.22|26.29|26.06|26.47|26.24|26.29|26.06|55
1738843800000|2025-02-06 12:10:00|26.3|26.07|26.36|26.13|26.37|26.14|26.3|26.07|59
1738844100000|2025-02-06 12:15:00|26.34|26.11|26.24|26.01|26.34|26.11|26.23|26|80
1738844400000|2025-02-06 12:20:00|26.25|26.02|26.21|25.98|26.27|26.04|26.21|25.98|68
1738844700000|2025-02-06 12:25:00|26.2|25.97|26.26|26.03|26.29|26.06|26.2|25.97|60
1738845000000|2025-02-06 12:30:00|26.25|26.02|25.98|25.75|26.3|26.07|25.98|25.75|85
1738845300000|2025-02-06 12:35:00|25.99|25.76|26.13|25.9|26.14|25.91|25.99|25.76|158
1738845600000|2025-02-06 12:40:00|26.14|25.91|26.13|25.9|26.17|25.94|26.1|25.87|95
1738845900000|2025-02-06 12:45:00|26.14|25.91|26.07|25.84|26.17|25.94|26.05|25.82|118
1738846200000|2025-02-06 12:50:00|26.08|25.85|26.14|25.91|26.16|25.93|26.03|25.8|102
1738846500000|2025-02-06 12:55:00|26.13|25.9|26.05|25.82|26.14|25.91|26.03|25.8|80
1738846800000|2025-02-06 13:00:00|26.06|25.83|26.11|25.88|26.18|25.95|26.03|25.8|98
1738847100000|2025-02-06 13:05:00|26.1|25.87|26.11|25.88|26.16|25.93|26.1|25.87|70
1738847400000|2025-02-06 13:10:00|26.12|25.89|26.17|25.94|26.17|25.94|26.09|25.86|62
1738847700000|2025-02-06 13:15:00|26.18|25.95|26.14|25.91|26.21|25.98|26.12|25.89|95
1738848000000|2025-02-06 13:20:00|26.13|25.9|26.12|25.89|26.18|25.95|26.11|25.88|106
1738848300000|2025-02-06 13:25:00|26.13|25.9|26.13|25.9|26.2|25.97|26.1|25.87|86
1738848600000|2025-02-06 13:30:00|26.14|25.91|26.32|26.09|26.38|26.15|26.11|25.88|187
1738848900000|2025-02-06 13:35:00|26.31|26.08|26.31|26.08|26.33|26.1|26.23|26|163
1738849200000|2025-02-06 13:40:00|26.28|26.05|26.21|25.98|26.29|26.06|26.18|25.95|120
1738849500000|2025-02-06 13:45:00|26.2|25.97|26.18|25.95|26.28|26.05|26.15|25.92|129
1738849800000|2025-02-06 13:50:00|26.19|25.96|26.31|26.08|26.31|26.08|26.16|25.93|89
1738850100000|2025-02-06 13:55:00|26.32|26.09|26.33|26.1|26.37|26.14|26.31|26.08|78
1738850400000|2025-02-06 14:00:00|26.34|26.11|26.26|26.03|26.38|26.15|26.26|26.03|159
1738850700000|2025-02-06 14:05:00|26.25|26.02|26.2|25.97|26.27|26.04|26.12|25.89|111
1738851000000|2025-02-06 14:10:00|26.21|25.98|26.17|25.94|26.21|25.98|26.15|25.92|121
1738851300000|2025-02-06 14:15:00|26.18|25.95|25.97|25.74|26.19|25.96|25.92|25.69|170
1738851600000|2025-02-06 14:20:00|25.98|25.75|25.97|25.74|26.02|25.79|25.97|25.74|116
1738851900000|2025-02-06 14:25:00|25.98|25.75|26.06|25.83|26.07|25.84|25.97|25.74|105
1738852200000|2025-02-06 14:30:00|26.05|25.82|26.12|25.89|26.12|25.89|25.86|25.63|203
1738852500000|2025-02-06 14:35:00|26.11|25.88|25.95|25.72|26.12|25.89|25.92|25.69|210
1738852800000|2025-02-06 14:40:00|25.96|25.73|25.82|25.59|25.98|25.75|25.72|25.49|214
1738853100000|2025-02-06 14:45:00|25.83|25.6|25.88|25.65|25.91|25.68|25.77|25.54|249
1738853400000|2025-02-06 14:50:00|25.89|25.66|25.72|25.49|25.89|25.66|25.67|25.44|173
1738853700000|2025-02-06 14:55:00|25.71|25.48|25.71|25.48|25.81|25.58|25.67|25.44|149
1738854000000|2025-02-06 15:00:00|25.72|25.49|25.68|25.45|25.79|25.56|25.65|25.42|213
1738854300000|2025-02-06 15:05:00|25.67|25.44|25.76|25.53|25.77|25.54|25.59|25.36|227
1738854600000|2025-02-06 15:10:00|25.75|25.52|25.73|25.5|25.77|25.54|25.67|25.44|192
1738854900000|2025-02-06 15:15:00|25.74|25.51|25.61|25.38|25.75|25.52|25.45|25.22|251
1738855200000|2025-02-06 15:20:00|25.6|25.37|25.49|25.26|25.61|25.38|25.44|25.21|265
1738855500000|2025-02-06 15:25:00|25.5|25.27|25.47|25.24|25.56|25.33|25.45|25.22|248
1738855800000|2025-02-06 15:30:00|25.44|25.21|25.26|25.03|25.46|25.23|25.14|24.91|268
1738856100000|2025-02-06 15:35:00|25.25|25.02|25.14|24.91|25.27|25.04|25.06|24.83|292
1738856400000|2025-02-06 15:40:00|25.15|24.92|25.05|24.82|25.21|24.98|24.95|24.72|327
1738856700000|2025-02-06 15:45:00|25.06|24.83|25.08|24.85|25.09|24.86|24.96|24.73|314
1738857000000|2025-02-06 15:50:00|25.09|24.86|25|24.77|25.13|24.9|24.9|24.67|289
1738857300000|2025-02-06 15:55:00|25.01|24.78|25.06|24.83|25.08|24.85|24.95|24.72|229
1738857600000|2025-02-06 16:00:00|25.05|24.82|25.13|24.9|25.19|24.96|24.99|24.76|292
1738857900000|2025-02-06 16:05:00|25.14|24.91|25.17|24.94|25.2|24.97|25.08|24.85|285
1738858200000|2025-02-06 16:10:00|25.16|24.93|25.23|25|25.24|25.01|25.1|24.87|207
1738858500000|2025-02-06 16:15:00|25.22|24.99|24.94|24.71|25.23|25|24.94|24.71|236
1738858800000|2025-02-06 16:20:00|24.93|24.7|24.96|24.73|24.99|24.76|24.86|24.63|235
1738859100000|2025-02-06 16:25:00|24.97|24.74|24.9|24.67|25|24.77|24.9|24.67|196
1738859400000|2025-02-06 16:30:00|24.91|24.68|24.85|24.62|24.98|24.75|24.82|24.59|259
1738859700000|2025-02-06 16:35:00|24.84|24.61|24.88|24.65|24.94|24.71|24.82|24.59|264
1738860000000|2025-02-06 16:40:00|24.89|24.66|24.87|24.64|24.92|24.69|24.82|24.59|200
1738860300000|2025-02-06 16:45:00|24.86|24.63|24.92|24.69|24.97|24.74|24.79|24.56|218
1738860600000|2025-02-06 16:50:00|24.91|24.68|24.78|24.55|24.92|24.69|24.74|24.51|189
1738860900000|2025-02-06 16:55:00|24.77|24.54|24.86|24.63|24.87|24.64|24.75|24.52|138
1738861200000|2025-02-06 17:00:00|24.87|24.64|24.93|24.7|24.96|24.73|24.72|24.49|227
1738861500000|2025-02-06 17:05:00|24.92|24.69|24.92|24.69|24.99|24.76|24.89|24.66|150
1738861800000|2025-02-06 17:10:00|24.91|24.68|24.93|24.7|24.94|24.71|24.87|24.64|118
1738862100000|2025-02-06 17:15:00|24.94|24.71|24.88|24.65|25|24.77|24.85|24.62|152
1738862400000|2025-02-06 17:20:00|24.87|24.64|25.04|24.81|25.04|24.81|24.87|24.64|146
1738862700000|2025-02-06 17:25:00|25.03|24.8|25.09|24.86|25.1|24.87|24.97|24.74|82
1738863000000|2025-02-06 17:30:00|25.08|24.85|25.06|24.83|25.13|24.9|25.03|24.8|149
1738863300000|2025-02-06 17:35:00|25.07|24.84|25.27|25.04|25.31|25.08|25.03|24.8|161
1738863600000|2025-02-06 17:40:00|25.28|25.05|25.11|24.88|25.28|25.05|25.1|24.87|109
1738863900000|2025-02-06 17:45:00|25.12|24.89|25.08|24.85|25.12|24.89|25.05|24.82|121
1738864200000|2025-02-06 17:50:00|25.09|24.86|25.09|24.86|25.13|24.9|25.07|24.84|87
1738864500000|2025-02-06 17:55:00|25.08|24.85|25.02|24.79|25.08|24.85|25.02|24.79|43
1738864800000|2025-02-06 18:00:00|25.03|24.8|25.03|24.8|25.05|24.82|24.85|24.62|159
1738865100000|2025-02-06 18:05:00|25.04|24.81|24.98|24.75|25.04|24.81|24.95|24.72|158
1738865400000|2025-02-06 18:10:00|24.97|24.74|24.89|24.66|25.01|24.78|24.87|24.64|158
1738865700000|2025-02-06 18:15:00|24.88|24.65|24.95|24.72|24.97|24.74|24.84|24.61|186
1738866000000|2025-02-06 18:20:00|24.94|24.71|24.97|24.74|25.01|24.78|24.93|24.7|124
1738866300000|2025-02-06 18:25:00|24.96|24.73|24.91|24.68|24.99|24.76|24.89|24.66|90
1738866600000|2025-02-06 18:30:00|24.92|24.69|24.93|24.7|24.98|24.75|24.73|24.5|179
1738866900000|2025-02-06 18:35:00|24.92|24.69|24.79|24.56|24.98|24.75|24.79|24.56|158
1738867200000|2025-02-06 18:40:00|24.8|24.57|24.74|24.51|24.81|24.58|24.74|24.51|104
1738867500000|2025-02-06 18:45:00|24.75|24.52|24.79|24.56|24.79|24.56|24.69|24.46|113
1738867800000|2025-02-06 18:50:00|24.78|24.55|24.74|24.51|24.81|24.58|24.7|24.47|143
1738868100000|2025-02-06 18:55:00|24.73|24.5|24.66|24.43|24.77|24.54|24.66|24.43|129
1738868400000|2025-02-06 19:00:00|24.65|24.42|24.7|24.47|24.7|24.47|24.45|24.22|217
1738868700000|2025-02-06 19:05:00|24.71|24.48|24.69|24.46|24.75|24.52|24.6|24.37|204
1738869000000|2025-02-06 19:10:00|24.68|24.45|24.83|24.6|24.88|24.65|24.68|24.45|135
1738869300000|2025-02-06 19:15:00|24.84|24.61|24.89|24.66|24.99|24.76|24.82|24.59|191
1738869600000|2025-02-06 19:20:00|24.88|24.65|24.95|24.72|24.99|24.76|24.88|24.65|162
1738869900000|2025-02-06 19:25:00|24.94|24.71|24.83|24.6|24.95|24.72|24.82|24.59|126
1738870200000|2025-02-06 19:30:00|24.82|24.59|24.71|24.48|24.83|24.6|24.64|24.41|193
1738870500000|2025-02-06 19:35:00|24.72|24.49|24.66|24.43|24.73|24.5|24.61|24.38|139
1738870800000|2025-02-06 19:40:00|24.65|24.42|24.71|24.48|24.74|24.51|24.62|24.39|106
1738871100000|2025-02-06 19:45:00|24.7|24.47|24.58|24.35|24.72|24.49|24.51|24.28|143
1738871400000|2025-02-06 19:50:00|24.57|24.34|24.59|24.36|24.61|24.38|24.48|24.25|159
1738871700000|2025-02-06 19:55:00|24.58|24.35|24.53|24.3|24.62|24.39|24.51|24.28|115
1738872000000|2025-02-06 20:00:00|24.54|24.31|24.63|24.4|24.68|24.45|24.48|24.25|182
1738872300000|2025-02-06 20:05:00|24.64|24.41|24.68|24.45|24.69|24.46|24.57|24.34|181
1738872600000|2025-02-06 20:10:00|24.69|24.46|24.8|24.57|24.82|24.59|24.68|24.45|106
1738872900000|2025-02-06 20:15:00|24.81|24.58|24.76|24.53|24.86|24.63|24.72|24.49|135
1738873200000|2025-02-06 20:20:00|24.75|24.52|24.79|24.56|24.85|24.62|24.74|24.51|154
1738873500000|2025-02-06 20:25:00|24.8|24.57|24.82|24.59|24.85|24.62|24.75|24.52|89
1738873800000|2025-02-06 20:30:00|24.83|24.6|24.95|24.72|24.99|24.76|24.81|24.58|133
1738874100000|2025-02-06 20:35:00|24.94|24.71|24.99|24.76|25.01|24.78|24.9|24.67|154
1738874400000|2025-02-06 20:40:00|24.98|24.75|24.93|24.7|25.01|24.78|24.91|24.68|108
1738874700000|2025-02-06 20:45:00|24.92|24.69|25.05|24.82|25.19|24.96|24.89|24.66|221
1738875000000|2025-02-06 20:50:00|25.06|24.83|25.04|24.81|25.07|24.84|24.99|24.76|136
1738875300000|2025-02-06 20:55:00|25.05|24.82|25.15|24.92|25.16|24.93|25.05|24.82|123
1738875600000|2025-02-06 21:00:00|25.17|24.94|25.13|24.9|25.18|24.95|25.08|24.85|214
1738875900000|2025-02-06 21:05:00|25.12|24.89|25.11|24.88|25.19|24.96|25.08|24.85|162
1738876200000|2025-02-06 21:10:00|25.1|24.87|25.04|24.81|25.14|24.91|25.04|24.81|91
1738876500000|2025-02-06 21:15:00|25.05|24.82|24.93|24.7|25.07|24.84|24.9|24.67|114
1738876800000|2025-02-06 21:20:00|24.94|24.71|24.94|24.71|24.97|24.74|24.88|24.65|94
1738877100000|2025-02-06 21:25:00|24.95|24.72|24.91|24.68|24.97|24.74|24.9|24.67|69
1738877400000|2025-02-06 21:30:00|24.9|24.67|24.9|24.67|24.91|24.68|24.75|24.52|149
1738877700000|2025-02-06 21:35:00|24.91|24.68|24.95|24.72|25.01|24.78|24.89|24.66|126
1738878000000|2025-02-06 21:40:00|24.94|24.71|24.98|24.75|24.99|24.76|24.93|24.7|97
1738878300000|2025-02-06 21:45:00|24.97|24.74|24.94|24.71|25.02|24.79|24.93|24.7|120
1738878600000|2025-02-06 21:50:00|24.95|24.72|24.92|24.69|24.98|24.75|24.91|24.68|67
1738878900000|2025-02-06 21:55:00|24.93|24.7|25.03|24.8|25.09|24.86|24.93|24.7|109
1738879200000|2025-02-06 22:00:00|25.04|24.81|24.96|24.73|25.04|24.81|24.91|24.68|108
1738879500000|2025-02-06 22:05:00|24.97|24.74|24.91|24.68|24.97|24.74|24.88|24.65|77
1738879800000|2025-02-06 22:10:00|24.9|24.67|24.79|24.56|24.93|24.7|24.77|24.54|132
1738880100000|2025-02-06 22:15:00|24.78|24.55|24.84|24.61|24.92|24.69|24.78|24.55|161
1738880400000|2025-02-06 22:20:00|24.83|24.6|24.9|24.67|24.91|24.68|24.79|24.56|71
1738880700000|2025-02-06 22:25:00|24.89|24.66|24.97|24.74|24.97|24.74|24.85|24.62|49
1738881000000|2025-02-06 22:30:00|24.96|24.73|24.98|24.75|24.99|24.76|24.88|24.65|71
1738881300000|2025-02-06 22:35:00|24.97|24.74|25.08|24.85|25.11|24.88|24.96|24.73|62
1738881600000|2025-02-06 22:40:00|25.07|24.84|25.09|24.86|25.12|24.89|25.07|24.84|29
1738881900000|2025-02-06 22:45:00|25.08|24.85|25.08|24.85|25.1|24.87|25.06|24.83|25
1738882200000|2025-02-06 22:50:00|25.07|24.84|25.15|24.92|25.15|24.92|25.07|24.84|29
1738882500000|2025-02-06 22:55:00|25.16|24.93|25.17|24.94|25.22|24.99|25.15|24.92|42
1738882800000|2025-02-06 23:00:00|25.16|24.93|25.17|24.94|25.2|24.97|25.1|24.87|166
1738883100000|2025-02-06 23:05:00|25.16|24.93|25.16|24.93|25.2|24.97|25.11|24.88|106
1738883400000|2025-02-06 23:10:00|25.15|24.92|25.1|24.87|25.19|24.96|25.1|24.87|86
1738883700000|2025-02-06 23:15:00|25.11|24.88|25.14|24.91|25.15|24.92|25.09|24.86|96
1738884000000|2025-02-06 23:20:00|25.15|24.92|25.08|24.85|25.16|24.93|25.08|24.85|89
1738884300000|2025-02-06 23:25:00|25.07|24.84|25|24.77|25.07|24.84|25|24.77|74
1738884600000|2025-02-06 23:30:00|24.99|24.76|24.96|24.73|25.03|24.8|24.94|24.71|81
1738884900000|2025-02-06 23:35:00|24.95|24.72|24.93|24.7|24.99|24.76|24.91|24.68|78
1738885200000|2025-02-06 23:40:00|24.92|24.69|24.81|24.58|24.92|24.69|24.77|24.54|125
1738885500000|2025-02-06 23:45:00|24.82|24.59|24.84|24.61|24.88|24.65|24.79|24.56|144
1738885800000|2025-02-06 23:50:00|24.83|24.6|24.93|24.7|24.94|24.71|24.81|24.58|74
1738886100000|2025-02-06 23:55:00|24.94|24.71|24.94|24.71|24.97|24.74|24.92|24.69|71
1738886400000|2025-02-07 00:00:00|24.95|24.72|25.12|24.89|25.19|24.96|24.89|24.66|197
1738886700000|2025-02-07 00:05:00|25.13|24.9|25.15|24.92|25.21|24.98|25.12|24.89|122
1738887000000|2025-02-07 00:10:00|25.16|24.93|25.14|24.91|25.18|24.95|25.13|24.9|137
1738887300000|2025-02-07 00:15:00|25.13|24.9|25.11|24.88|25.17|24.94|25.09|24.86|132
1738887600000|2025-02-07 00:20:00|25.12|24.89|25.28|25.05|25.32|25.09|25.11|24.88|140
1738887900000|2025-02-07 00:25:00|25.27|25.04|25.23|25|25.31|25.08|25.21|24.98|91
1738888200000|2025-02-07 00:30:00|25.24|25.01|25.21|24.98|25.3|25.07|25.2|24.97|96
1738888500000|2025-02-07 00:35:00|25.2|24.97|25.15|24.92|25.21|24.98|25.12|24.89|88
1738888800000|2025-02-07 00:40:00|25.14|24.91|25.05|24.82|25.15|24.92|25.05|24.82|85
1738889100000|2025-02-07 00:45:00|25.06|24.83|24.98|24.75|25.06|24.83|24.96|24.73|130
1738889400000|2025-02-07 00:50:00|24.99|24.76|25|24.77|25.01|24.78|24.93|24.7|112
1738889700000|2025-02-07 00:55:00|24.99|24.76|25.01|24.78|25.06|24.83|24.97|24.74|81
1738890000000|2025-02-07 01:00:00|25.02|24.79|25.12|24.89|25.12|24.89|25.01|24.78|78
1738890300000|2025-02-07 01:05:00|25.13|24.9|25.17|24.94|25.24|25.01|25.12|24.89|56
1738890600000|2025-02-07 01:10:00|25.16|24.93|25.19|24.96|25.25|25.02|25.16|24.93|70
1738890900000|2025-02-07 01:15:00|25.21|24.98|25.19|24.96|25.22|24.99|25.15|24.92|65
1738891200000|2025-02-07 01:20:00|25.18|24.95|25.26|25.03|25.27|25.04|25.17|24.94|59
1738891500000|2025-02-07 01:25:00|25.25|25.02|25.19|24.96|25.25|25.02|25.15|24.92|74
1738891800000|2025-02-07 01:30:00|25.2|24.97|25.11|24.88|25.2|24.97|25.05|24.82|129
1738892100000|2025-02-07 01:35:00|25.1|24.87|25.2|24.97|25.22|24.99|25.1|24.87|98
1738892400000|2025-02-07 01:40:00|25.19|24.96|25.22|24.99|25.22|24.99|25.15|24.92|72
1738892700000|2025-02-07 01:45:00|25.21|24.98|25.19|24.96|25.25|25.02|25.17|24.94|84
1738893000000|2025-02-07 01:50:00|25.18|24.95|25.55|25.32|25.56|25.33|25.16|24.93|180
1738893300000|2025-02-07 01:55:00|25.54|25.31|25.44|25.21|25.56|25.33|25.44|25.21|170
1738893600000|2025-02-07 02:00:00|25.45|25.22|25.5|25.27|25.55|25.32|25.42|25.19|150
1738893900000|2025-02-07 02:05:00|25.51|25.28|25.49|25.26|25.55|25.32|25.49|25.26|149
1738894200000|2025-02-07 02:10:00|25.48|25.25|25.43|25.2|25.48|25.25|25.42|25.19|78
1738894500000|2025-02-07 02:15:00|25.44|25.21|25.43|25.2|25.45|25.22|25.36|25.13|94
1738894800000|2025-02-07 02:20:00|25.42|25.19|25.45|25.22|25.49|25.26|25.41|25.18|104
1738895100000|2025-02-07 02:25:00|25.44|25.21|25.42|25.19|25.49|25.26|25.42|25.19|61
1738895400000|2025-02-07 02:30:00|25.43|25.2|25.47|25.24|25.49|25.26|25.39|25.16|104
1738895700000|2025-02-07 02:35:00|25.46|25.23|25.4|25.17|25.49|25.26|25.4|25.17|87
1738896000000|2025-02-07 02:40:00|25.41|25.18|25.4|25.17|25.41|25.18|25.37|25.14|50
1738896300000|2025-02-07 02:45:00|25.41|25.18|25.43|25.2|25.44|25.21|25.38|25.15|92
1738896600000|2025-02-07 02:50:00|25.44|25.21|25.41|25.18|25.49|25.26|25.39|25.16|100
1738896900000|2025-02-07 02:55:00|25.4|25.17|25.46|25.23|25.47|25.24|25.4|25.17|37
1738897200000|2025-02-07 03:00:00|25.45|25.22|25.41|25.18|25.51|25.28|25.4|25.17|105
1738897500000|2025-02-07 03:05:00|25.42|25.19|25.5|25.27|25.54|25.31|25.41|25.18|96
1738897800000|2025-02-07 03:10:00|25.51|25.28|25.47|25.24|25.54|25.31|25.47|25.24|79
1738898100000|2025-02-07 03:15:00|25.46|25.23|25.44|25.21|25.49|25.26|25.43|25.2|79
1738898400000|2025-02-07 03:20:00|25.43|25.2|25.36|25.13|25.44|25.21|25.36|25.13|67
1738898700000|2025-02-07 03:25:00|25.37|25.14|25.34|25.11|25.37|25.14|25.32|25.09|40
1738899000000|2025-02-07 03:30:00|25.33|25.1|25.27|25.04|25.34|25.11|25.23|25|64
1738899300000|2025-02-07 03:35:00|25.26|25.03|25.23|25|25.28|25.05|25.21|24.98|68
1738899600000|2025-02-07 03:40:00|25.24|25.01|25.22|24.99|25.25|25.02|25.19|24.96|71
1738899900000|2025-02-07 03:45:00|25.23|25|25.26|25.03|25.28|25.05|25.22|24.99|53
1738900200000|2025-02-07 03:50:00|25.27|25.04|25.3|25.07|25.32|25.09|25.27|25.04|72
1738900500000|2025-02-07 03:55:00|25.31|25.08|25.31|25.08|25.33|25.1|25.29|25.06|53
1738900800000|2025-02-07 04:00:00|25.32|25.09|25.37|25.14|25.38|25.15|25.28|25.05|82
1738901100000|2025-02-07 04:05:00|25.36|25.13|25.43|25.2|25.43|25.2|25.35|25.12|48
1738901400000|2025-02-07 04:10:00|25.42|25.19|25.42|25.19|25.43|25.2|25.42|25.19|19
1738901700000|2025-02-07 04:15:00|25.41|25.18|25.46|25.23|25.47|25.24|25.39|25.16|56
1738902000000|2025-02-07 04:20:00|25.47|25.24|25.44|25.21|25.47|25.24|25.43|25.2|62
1738902300000|2025-02-07 04:25:00|25.45|25.22|25.4|25.17|25.45|25.22|25.38|25.15|52
1738902600000|2025-02-07 04:30:00|25.41|25.18|25.42|25.19|25.44|25.21|25.39|25.16|104
1738902900000|2025-02-07 04:35:00|25.41|25.18|25.4|25.17|25.47|25.24|25.4|25.17|66
1738903200000|2025-02-07 04:40:00|25.41|25.18|25.35|25.12|25.41|25.18|25.33|25.1|61
1738903500000|2025-02-07 04:45:00|25.37|25.14|25.3|25.07|25.38|25.15|25.3|25.07|72
1738903800000|2025-02-07 04:50:00|25.31|25.08|25.32|25.09|25.33|25.1|25.3|25.07|46
1738904100000|2025-02-07 04:55:00|25.33|25.1|25.34|25.11|25.36|25.13|25.32|25.09|42
1738904400000|2025-02-07 05:00:00|25.35|25.12|25.38|25.15|25.4|25.17|25.34|25.11|48
1738904700000|2025-02-07 05:05:00|25.39|25.16|25.3|25.07|25.4|25.17|25.3|25.07|58
1738905000000|2025-02-07 05:10:00|25.31|25.08|25.29|25.06|25.32|25.09|25.29|25.06|21
1738905300000|2025-02-07 05:15:00|25.3|25.07|25.29|25.06|25.33|25.1|25.29|25.06|57
1738905600000|2025-02-07 05:20:00|25.28|25.05|25.17|24.94|25.28|25.05|25.13|24.9|52
1738905900000|2025-02-07 05:25:00|25.16|24.93|25.2|24.97|25.22|24.99|25.15|24.92|54
1738906200000|2025-02-07 05:30:00|25.19|24.96|25.27|25.04|25.28|25.05|25.17|24.94|87
1738906500000|2025-02-07 05:35:00|25.28|25.05|25.26|25.03|25.28|25.05|25.21|24.98|76
1738906800000|2025-02-07 05:40:00|25.27|25.04|25.27|25.04|25.28|25.05|25.24|25.01|45
1738907100000|2025-02-07 05:45:00|25.28|25.05|25.26|25.03|25.28|25.05|25.2|24.97|51
1738907400000|2025-02-07 05:50:00|25.27|25.04|25.24|25.01|25.28|25.05|25.2|24.97|52
1738907700000|2025-02-07 05:55:00|25.25|25.02|25.26|25.03|25.26|25.03|25.22|24.99|38
1738908000000|2025-02-07 06:00:00|25.27|25.04|25.17|24.94|25.28|25.05|25.1|24.87|78
1738908300000|2025-02-07 06:05:00|25.16|24.93|25.14|24.91|25.19|24.96|25.11|24.88|93
1738908600000|2025-02-07 06:10:00|25.13|24.9|25.19|24.96|25.19|24.96|25.13|24.9|57
1738908900000|2025-02-07 06:15:00|25.18|24.95|25.17|24.94|25.23|25|25.14|24.91|74
1738909200000|2025-02-07 06:20:00|25.16|24.93|25.06|24.83|25.17|24.94|25.02|24.79|95
1738909500000|2025-02-07 06:25:00|25.07|24.84|24.92|24.69|25.07|24.84|24.88|24.65|117
1738909800000|2025-02-07 06:30:00|24.93|24.7|24.87|24.64|25|24.77|24.87|24.64|116
1738910100000|2025-02-07 06:35:00|24.88|24.65|24.89|24.66|24.9|24.67|24.76|24.53|146
1738910400000|2025-02-07 06:40:00|24.9|24.67|24.84|24.61|24.91|24.68|24.81|24.58|107
1738910700000|2025-02-07 06:45:00|24.85|24.62|24.9|24.67|24.92|24.69|24.76|24.53|123
1738911000000|2025-02-07 06:50:00|24.89|24.66|24.97|24.74|24.98|24.75|24.89|24.66|76
1738911300000|2025-02-07 06:55:00|24.96|24.73|24.96|24.73|24.98|24.75|24.94|24.71|89
1738911600000|2025-02-07 07:00:00|24.97|24.74|25.02|24.79|25.04|24.81|24.96|24.73|136
1738911900000|2025-02-07 07:05:00|25.01|24.78|25.08|24.85|25.12|24.89|24.99|24.76|109
1738912200000|2025-02-07 07:10:00|25.07|24.84|25.07|24.84|25.12|24.89|25.05|24.82|106
1738912500000|2025-02-07 07:15:00|25.08|24.85|25.3|25.07|25.34|25.11|25.07|24.84|100
1738912800000|2025-02-07 07:20:00|25.31|25.08|25.24|25.01|25.32|25.09|25.2|24.97|150
1738913100000|2025-02-07 07:25:00|25.23|25|25.2|24.97|25.26|25.03|25.2|24.97|77
1738913400000|2025-02-07 07:30:00|25.21|24.98|25.21|24.98|25.22|24.99|25.17|24.94|68
1738913700000|2025-02-07 07:35:00|25.2|24.97|25.13|24.9|25.22|24.99|25.12|24.89|82
1738914000000|2025-02-07 07:40:00|25.12|24.89|25.16|24.93|25.17|24.94|25.1|24.87|93
1738914300000|2025-02-07 07:45:00|25.15|24.92|25.11|24.88|25.17|24.94|25.07|24.84|81
1738914600000|2025-02-07 07:50:00|25.1|24.87|25.05|24.82|25.12|24.89|25.05|24.82|68
1738914900000|2025-02-07 07:55:00|25.04|24.81|25.03|24.8|25.08|24.85|25.02|24.79|62
1738915200000|2025-02-07 08:00:00|25.04|24.81|25|24.77|25.05|24.82|24.92|24.69|165
1738915500000|2025-02-07 08:05:00|24.99|24.76|25.12|24.89|25.13|24.9|24.99|24.76|74
1738915800000|2025-02-07 08:10:00|25.11|24.88|25.06|24.83|25.12|24.89|25.04|24.81|69
1738916100000|2025-02-07 08:15:00|25.05|24.82|25.06|24.83|25.09|24.86|25.03|24.8|82
1738916400000|2025-02-07 08:20:00|25.05|24.82|25.02|24.79|25.08|24.85|25|24.77|102
1738916700000|2025-02-07 08:25:00|25.01|24.78|25.07|24.84|25.09|24.86|25|24.77|57
1738917000000|2025-02-07 08:30:00|25.08|24.85|25.1|24.87|25.14|24.91|25.08|24.85|80
1738917300000|2025-02-07 08:35:00|25.09|24.86|25.16|24.93|25.22|24.99|25.09|24.86|102
1738917600000|2025-02-07 08:40:00|25.15|24.92|25.22|24.99|25.22|24.99|25.15|24.92|70
1738917900000|2025-02-07 08:45:00|25.21|24.98|25.25|25.02|25.37|25.14|25.18|24.95|150
1738918200000|2025-02-07 08:50:00|25.26|25.03|25.23|25|25.26|25.03|25.22|24.99|86
1738918500000|2025-02-07 08:55:00|25.24|25.01|25.21|24.98|25.24|25.01|25.21|24.98|42
1738918800000|2025-02-07 09:00:00|25.22|24.99|25.21|24.98|25.25|25.02|25.18|24.95|82
1738919100000|2025-02-07 09:05:00|25.25|25.02|25.27|25.04|25.31|25.08|25.22|24.99|73
1738919400000|2025-02-07 09:10:00|25.28|25.05|25.27|25.04|25.28|25.05|25.22|24.99|75
1738919700000|2025-02-07 09:15:00|25.26|25.03|25.34|25.11|25.37|25.14|25.26|25.03|123
1738920000000|2025-02-07 09:20:00|25.35|25.12|25.38|25.15|25.47|25.24|25.35|25.12|111
1738920300000|2025-02-07 09:25:00|25.39|25.16|25.37|25.14|25.4|25.17|25.35|25.12|86
1738920600000|2025-02-07 09:30:00|25.38|25.15|25.3|25.07|25.38|25.15|25.27|25.04|68
1738920900000|2025-02-07 09:35:00|25.31|25.08|25.3|25.07|25.35|25.12|25.29|25.06|86
1738921200000|2025-02-07 09:40:00|25.31|25.08|25.31|25.08|25.37|25.14|25.3|25.07|60
1738921500000|2025-02-07 09:45:00|25.32|25.09|25.29|25.06|25.33|25.1|25.27|25.04|66
1738921800000|2025-02-07 09:50:00|25.3|25.07|25.36|25.13|25.37|25.14|25.28|25.05|75
1738922100000|2025-02-07 09:55:00|25.37|25.14|25.44|25.21|25.44|25.21|25.36|25.13|62
1738922400000|2025-02-07 10:00:00|25.43|25.2|25.43|25.2|25.51|25.28|25.38|25.15|151
1738922700000|2025-02-07 10:05:00|25.44|25.21|25.44|25.21|25.45|25.22|25.38|25.15|85
1738923000000|2025-02-07 10:10:00|25.45|25.22|25.41|25.18|25.49|25.26|25.39|25.16|55
1738923300000|2025-02-07 10:15:00|25.4|25.17|25.4|25.17|25.44|25.21|25.38|25.15|73
1738923600000|2025-02-07 10:20:00|25.42|25.19|25.47|25.24|25.53|25.3|25.42|25.19|66
1738923900000|2025-02-07 10:25:00|25.48|25.25|25.47|25.24|25.49|25.26|25.44|25.21|38
1738924200000|2025-02-07 10:30:00|25.48|25.25|25.49|25.26|25.52|25.29|25.46|25.23|70
1738924500000|2025-02-07 10:35:00|25.48|25.25|25.54|25.31|25.55|25.32|25.48|25.25|104
1738924800000|2025-02-07 10:40:00|25.53|25.3|25.46|25.23|25.55|25.32|25.46|25.23|45
1738925100000|2025-02-07 10:45:00|25.47|25.24|25.51|25.28|25.52|25.29|25.46|25.23|43
1738925400000|2025-02-07 10:50:00|25.52|25.29|25.5|25.27|25.54|25.31|25.48|25.25|29
1738925700000|2025-02-07 10:55:00|25.51|25.28|25.46|25.23|25.52|25.29|25.45|25.22|28
1738926000000|2025-02-07 11:00:00|25.47|25.24|25.47|25.24|25.49|25.26|25.4|25.17|52
1738926300000|2025-02-07 11:05:00|25.46|25.23|25.6|25.37|25.6|25.37|25.46|25.23|70
1738926600000|2025-02-07 11:10:00|25.59|25.36|25.61|25.38|25.68|25.45|25.59|25.36|73
1738926900000|2025-02-07 11:15:00|25.6|25.37|25.59|25.36|25.61|25.38|25.56|25.33|56
1738927200000|2025-02-07 11:20:00|25.6|25.37|25.57|25.34|25.61|25.38|25.54|25.31|42
1738927500000|2025-02-07 11:25:00|25.56|25.33|25.57|25.34|25.58|25.35|25.53|25.3|52
1738927800000|2025-02-07 11:30:00|25.58|25.35|25.52|25.29|25.59|25.36|25.52|25.29|35
1738928100000|2025-02-07 11:35:00|25.53|25.3|25.58|25.35|25.58|25.35|25.52|25.29|58
1738928400000|2025-02-07 11:40:00|25.59|25.36|25.57|25.34|25.63|25.4|25.56|25.33|51
1738928700000|2025-02-07 11:45:00|25.56|25.33|25.58|25.35|25.61|25.38|25.53|25.3|52
1738929000000|2025-02-07 11:50:00|25.59|25.36|25.62|25.39|25.65|25.42|25.57|25.34|59
1738929300000|2025-02-07 11:55:00|25.61|25.38|25.69|25.46|25.69|25.46|25.61|25.38|47
1738929600000|2025-02-07 12:00:00|25.68|25.45|25.66|25.43|25.73|25.5|25.63|25.4|88
1738929900000|2025-02-07 12:05:00|25.65|25.42|25.6|25.37|25.65|25.42|25.58|25.35|46
1738930200000|2025-02-07 12:10:00|25.61|25.38|25.54|25.31|25.62|25.39|25.53|25.3|54
1738930500000|2025-02-07 12:15:00|25.55|25.32|25.45|25.22|25.55|25.32|25.45|25.22|63
1738930800000|2025-02-07 12:20:00|25.46|25.23|25.51|25.28|25.52|25.29|25.45|25.22|46
1738931100000|2025-02-07 12:25:00|25.52|25.29|25.52|25.29|25.54|25.31|25.5|25.27|43
1738931400000|2025-02-07 12:30:00|25.53|25.3|25.56|25.33|25.57|25.34|25.53|25.3|50
1738931700000|2025-02-07 12:35:00|25.57|25.34|25.62|25.39|25.64|25.41|25.56|25.33|71
1738932000000|2025-02-07 12:40:00|25.61|25.38|25.65|25.42|25.65|25.42|25.6|25.37|27
1738932300000|2025-02-07 12:45:00|25.64|25.41|25.7|25.47|25.73|25.5|25.58|25.35|75
1738932600000|2025-02-07 12:50:00|25.69|25.46|25.62|25.39|25.69|25.46|25.6|25.37|64
1738932900000|2025-02-07 12:55:00|25.61|25.38|25.59|25.36|25.62|25.39|25.57|25.34|25
1738933200000|2025-02-07 13:00:00|25.6|25.37|25.53|25.3|25.6|25.37|25.53|25.3|57
1738933500000|2025-02-07 13:05:00|25.54|25.31|25.49|25.26|25.55|25.32|25.49|25.26|11
1738933800000|2025-02-07 13:10:00|25.5|25.27|25.48|25.25|25.5|25.27|25.44|25.21|74
1738934100000|2025-02-07 13:15:00|25.49|25.26|25.46|25.23|25.51|25.28|25.44|25.21|82
1738934400000|2025-02-07 13:20:00|25.47|25.24|25.4|25.17|25.48|25.25|25.37|25.14|103
1738934700000|2025-02-07 13:25:00|25.41|25.18|25.38|25.15|25.45|25.22|25.37|25.14|132
1738935000000|2025-02-07 13:30:00|25.39|25.16|25.39|25.16|25.72|25.49|25.27|25.04|280
1738935300000|2025-02-07 13:35:00|25.4|25.17|25.63|25.4|25.64|25.41|25.35|25.12|262
1738935600000|2025-02-07 13:40:00|25.64|25.41|25.74|25.51|25.93|25.7|25.6|25.37|216
1738935900000|2025-02-07 13:45:00|25.73|25.5|25.91|25.68|25.93|25.7|25.63|25.4|147
1738936200000|2025-02-07 13:50:00|25.9|25.67|25.92|25.69|26.06|25.83|25.85|25.62|191
1738936500000|2025-02-07 13:55:00|25.9|25.67|25.99|25.76|26.01|25.78|25.87|25.64|140
1738936800000|2025-02-07 14:00:00|25.97|25.74|26.02|25.79|26.08|25.85|25.92|25.69|193
1738937100000|2025-02-07 14:05:00|26.01|25.78|26.26|26.03|26.28|26.05|26|25.77|173
1738937400000|2025-02-07 14:10:00|26.25|26.02|26.18|25.95|26.26|26.03|26.13|25.9|180
1738937700000|2025-02-07 14:15:00|26.19|25.96|26.17|25.94|26.28|26.05|26.11|25.88|177
1738938000000|2025-02-07 14:20:00|26.16|25.93|26.13|25.9|26.29|26.06|26.09|25.86|171
1738938300000|2025-02-07 14:25:00|26.14|25.91|26.12|25.89|26.17|25.94|26.08|25.85|115
1738938600000|2025-02-07 14:30:00|26.11|25.88|26|25.77|26.12|25.89|25.98|25.75|222
1738938900000|2025-02-07 14:35:00|26.01|25.78|26.02|25.79|26.02|25.79|25.88|25.65|173
1738939200000|2025-02-07 14:40:00|26.03|25.8|26.06|25.83|26.09|25.86|25.99|25.76|182
1738939500000|2025-02-07 14:45:00|26.05|25.82|26.17|25.94|26.19|25.96|26.02|25.79|154
1738939800000|2025-02-07 14:50:00|26.18|25.95|26.2|25.97|26.25|26.02|26.15|25.92|150
1738940100000|2025-02-07 14:55:00|26.19|25.96|26.16|25.93|26.25|26.02|26.14|25.91|134
1738940400000|2025-02-07 15:00:00|26.15|25.92|25.82|25.59|26.15|25.92|25.75|25.52|272
1738940700000|2025-02-07 15:05:00|25.83|25.6|25.86|25.63|25.93|25.7|25.68|25.45|262
1738941000000|2025-02-07 15:10:00|25.85|25.62|25.67|25.44|25.91|25.68|25.6|25.37|223
1738941300000|2025-02-07 15:15:00|25.68|25.45|25.56|25.33|25.75|25.52|25.55|25.32|216
1738941600000|2025-02-07 15:20:00|25.54|25.31|25.52|25.29|25.58|25.35|25.39|25.16|305
1738941900000|2025-02-07 15:25:00|25.53|25.3|25.62|25.39|25.68|25.45|25.51|25.28|208
1738942200000|2025-02-07 15:30:00|25.61|25.38|25.57|25.34|25.71|25.48|25.49|25.26|260
1738942500000|2025-02-07 15:35:00|25.58|25.35|25.56|25.33|25.63|25.4|25.51|25.28|228
1738942800000|2025-02-07 15:40:00|25.57|25.34|25.62|25.39|25.69|25.46|25.57|25.34|158
1738943100000|2025-02-07 15:45:00|25.61|25.38|25.69|25.46|25.71|25.48|25.58|25.35|155
1738943400000|2025-02-07 15:50:00|25.68|25.45|25.44|25.21|25.78|25.55|25.41|25.18|191
1738943700000|2025-02-07 15:55:00|25.45|25.22|25.58|25.35|25.59|25.36|25.41|25.18|271
1738944000000|2025-02-07 16:00:00|25.59|25.36|25.45|25.22|25.6|25.37|25.34|25.11|189
1738944300000|2025-02-07 16:05:00|25.44|25.21|25.51|25.28|25.53|25.3|25.35|25.12|203
1738944600000|2025-02-07 16:10:00|25.5|25.27|25.47|25.24|25.53|25.3|25.44|25.21|191
1738944900000|2025-02-07 16:15:00|25.46|25.23|25.6|25.37|25.64|25.41|25.43|25.2|172
1738945200000|2025-02-07 16:20:00|25.61|25.38|25.57|25.34|25.66|25.43|25.55|25.32|169
1738945500000|2025-02-07 16:25:00|25.56|25.33|25.52|25.29|25.59|25.36|25.52|25.29|125
1738945800000|2025-02-07 16:30:00|25.53|25.3|25.53|25.3|25.56|25.33|25.5|25.27|129
1738946100000|2025-02-07 16:35:00|25.52|25.29|25.56|25.33|25.6|25.37|25.47|25.24|129
1738946400000|2025-02-07 16:40:00|25.55|25.32|25.54|25.31|25.63|25.4|25.53|25.3|90
1738946700000|2025-02-07 16:45:00|25.53|25.3|25.44|25.21|25.53|25.3|25.39|25.16|117
1738947000000|2025-02-07 16:50:00|25.45|25.22|25.39|25.16|25.45|25.22|25.32|25.09|129
1738947300000|2025-02-07 16:55:00|25.38|25.15|25.4|25.17|25.48|25.25|25.36|25.13|147
1738947600000|2025-02-07 17:00:00|25.39|25.16|25.38|25.15|25.46|25.23|25.35|25.12|167
1738947900000|2025-02-07 17:05:00|25.37|25.14|25.4|25.17|25.44|25.21|25.23|25|217
1738948200000|2025-02-07 17:10:00|25.39|25.16|25.31|25.08|25.39|25.16|25.22|24.99|144
1738948500000|2025-02-07 17:15:00|25.29|25.06|25.12|24.89|25.33|25.1|25.06|24.83|221
1738948800000|2025-02-07 17:20:00|25.11|24.88|25.09|24.86|25.15|24.92|25.05|24.82|194
1738949100000|2025-02-07 17:25:00|25.08|24.85|25.1|24.87|25.11|24.88|25|24.77|150
1738949400000|2025-02-07 17:30:00|25.09|24.86|25.13|24.9|25.13|24.9|25.06|24.83|133
1738949700000|2025-02-07 17:35:00|25.14|24.91|25.15|24.92|25.17|24.94|25.12|24.89|80
1738950000000|2025-02-07 17:40:00|25.14|24.91|25.13|24.9|25.16|24.93|25.1|24.87|46
1738950300000|2025-02-07 17:45:00|25.12|24.89|25.19|24.96|25.21|24.98|25.12|24.89|58
1738950600000|2025-02-07 17:50:00|25.18|24.95|25.21|24.98|25.21|24.98|25.11|24.88|56
1738950900000|2025-02-07 17:55:00|25.22|24.99|25.18|24.95|25.24|25.01|25.17|24.94|35
1738951200000|2025-02-07 18:00:00|25.19|24.96|25.28|25.05|25.29|25.06|25.15|24.92|69
1738951500000|2025-02-07 18:05:00|25.29|25.06|25.33|25.1|25.36|25.13|25.29|25.06|64
1738951800000|2025-02-07 18:10:00|25.34|25.11|25.35|25.12|25.36|25.13|25.31|25.08|30
1738952100000|2025-02-07 18:15:00|25.36|25.13|25.39|25.16|25.39|25.16|25.35|25.12|28
1738952400000|2025-02-07 18:20:00|25.4|25.17|25.46|25.23|25.46|25.23|25.35|25.12|51
1738952700000|2025-02-07 18:25:00|25.45|25.22|25.45|25.22|25.46|25.23|25.41|25.18|31
1738953000000|2025-02-07 18:30:00|25.44|25.21|25.54|25.31|25.55|25.32|25.43|25.2|70
1738953300000|2025-02-07 18:35:00|25.55|25.32|25.55|25.32|25.58|25.35|25.5|25.27|57
1738953600000|2025-02-07 18:40:00|25.54|25.31|25.45|25.22|25.54|25.31|25.45|25.22|57
1738953900000|2025-02-07 18:45:00|25.46|25.23|25.43|25.2|25.49|25.26|25.4|25.17|71
1738954200000|2025-02-07 18:50:00|25.44|25.21|25.39|25.16|25.45|25.22|25.36|25.13|66
1738954500000|2025-02-07 18:55:00|25.38|25.15|25.37|25.14|25.41|25.18|25.35|25.12|65
1738954800000|2025-02-07 19:00:00|25.38|25.15|25.41|25.18|25.41|25.18|25.3|25.07|81
1738955100000|2025-02-07 19:05:00|25.4|25.17|25.39|25.16|25.4|25.17|25.31|25.08|56
1738955400000|2025-02-07 19:10:00|25.4|25.17|25.38|25.15|25.43|25.2|25.37|25.14|43
1738955700000|2025-02-07 19:15:00|25.37|25.14|25.32|25.09|25.39|25.16|25.3|25.07|86
1738956000000|2025-02-07 19:20:00|25.33|25.1|25.41|25.18|25.42|25.19|25.31|25.08|61
1738956300000|2025-02-07 19:25:00|25.42|25.19|25.37|25.14|25.43|25.2|25.36|25.13|44
1738956600000|2025-02-07 19:30:00|25.36|25.13|25.36|25.13|25.4|25.17|25.33|25.1|60
1738956900000|2025-02-07 19:35:00|25.35|25.12|25.33|25.1|25.37|25.14|25.31|25.08|51
1738957200000|2025-02-07 19:40:00|25.34|25.11|25.28|25.05|25.34|25.11|25.22|24.99|59
1738957500000|2025-02-07 19:45:00|25.29|25.06|25.29|25.06|25.3|25.07|25.23|25|67
1738957800000|2025-02-07 19:50:00|25.3|25.07|25.23|25|25.33|25.1|25.23|25|58
1738958100000|2025-02-07 19:55:00|25.24|25.01|25.22|24.99|25.25|25.02|25.22|24.99|35
1738958400000|2025-02-07 20:00:00|25.23|25|25|24.77|25.23|25|24.98|24.75|143
1738958700000|2025-02-07 20:05:00|24.99|24.76|24.94|24.71|25|24.77|24.86|24.63|213
1738959000000|2025-02-07 20:10:00|24.95|24.72|24.97|24.74|24.98|24.75|24.87|24.64|160
1738959300000|2025-02-07 20:15:00|24.96|24.73|25.02|24.79|25.05|24.82|24.96|24.73|105
1738959600000|2025-02-07 20:20:00|25.03|24.8|24.95|24.72|25.03|24.8|24.92|24.69|133
1738959900000|2025-02-07 20:25:00|24.96|24.73|24.88|24.65|25.01|24.78|24.87|24.64|112
1738960200000|2025-02-07 20:30:00|24.87|24.64|24.87|24.64|24.88|24.65|24.76|24.53|217
1738960500000|2025-02-07 20:35:00|24.86|24.63|24.73|24.5|24.9|24.67|24.66|24.43|165
1738960800000|2025-02-07 20:40:00|24.74|24.51|24.71|24.48|24.76|24.53|24.67|24.44|176
1738961100000|2025-02-07 20:45:00|24.72|24.49|24.52|24.29|24.77|24.54|24.51|24.28|182
1738961400000|2025-02-07 20:50:00|24.53|24.3|24.55|24.32|24.64|24.41|24.53|24.3|187
1738961700000|2025-02-07 20:55:00|24.56|24.33|24.48|24.25|24.58|24.35|24.43|24.2|153
1738962000000|2025-02-07 21:00:00|24.49|24.26|24.63|24.4|24.66|24.43|24.47|24.24|112
1738962300000|2025-02-07 21:05:00|24.64|24.41|24.56|24.33|24.65|24.42|24.56|24.33|136
1738962600000|2025-02-07 21:10:00|24.57|24.34|24.62|24.39|24.64|24.41|24.54|24.31|89
1738962900000|2025-02-07 21:15:00|24.63|24.4|24.58|24.35|24.67|24.44|24.57|24.34|123
1738963200000|2025-02-07 21:20:00|24.59|24.36|24.54|24.31|24.59|24.36|24.45|24.22|126
1738963500000|2025-02-07 21:25:00|24.55|24.32|24.5|24.27|24.56|24.33|24.44|24.21|102
1738963800000|2025-02-07 21:30:00|24.51|24.28|24.52|24.29|24.56|24.33|24.41|24.18|194
1738964100000|2025-02-07 21:35:00|24.51|24.28|24.38|24.15|24.52|24.29|24.37|24.14|120
1738964400000|2025-02-07 21:40:00|24.37|24.14|24.41|24.18|24.42|24.19|24.27|24.04|132
1738964700000|2025-02-07 21:45:00|24.42|24.19|24.36|24.13|24.42|24.19|24.28|24.05|163
1738965000000|2025-02-07 21:50:00|24.38|24.15|24.36|24.13|24.39|24.16|24.28|24.05|133
1738965300000|2025-02-07 21:55:00|24.35|24.12|24.3|24.07|24.37|24.14|24.27|24.04|88
1739001600000|2025-02-08 08:00:00|24.94|24.71|24.93|24.7|25.01|24.78|24.91|24.68|80
1739001900000|2025-02-08 08:05:00|24.92|24.69|24.89|24.66|24.93|24.7|24.88|24.65|36
1739002200000|2025-02-08 08:10:00|24.88|24.65|24.86|24.63|24.9|24.67|24.82|24.59|62
1739002500000|2025-02-08 08:15:00|24.85|24.62|24.83|24.6|24.86|24.63|24.82|24.59|86
1739002800000|2025-02-08 08:20:00|24.82|24.59|24.85|24.62|24.88|24.65|24.82|24.59|64
1739003100000|2025-02-08 08:25:00|24.87|24.64|24.87|24.64|24.89|24.66|24.84|24.61|37
1739003400000|2025-02-08 08:30:00|24.86|24.63|24.84|24.61|24.91|24.68|24.84|24.61|93
1739003700000|2025-02-08 08:35:00|24.83|24.6|24.83|24.6|24.86|24.63|24.77|24.54|49
1739004000000|2025-02-08 08:40:00|24.84|24.61|24.84|24.61|24.85|24.62|24.81|24.58|27
1739004300000|2025-02-08 08:45:00|24.83|24.6|24.81|24.58|24.87|24.64|24.8|24.57|57
1739004600000|2025-02-08 08:50:00|24.82|24.59|24.77|24.54|24.84|24.61|24.76|24.53|56
1739004900000|2025-02-08 08:55:00|24.78|24.55|24.75|24.52|24.8|24.57|24.75|24.52|42
1739005200000|2025-02-08 09:00:00|24.76|24.53|24.82|24.59|24.82|24.59|24.75|24.52|67
1739005500000|2025-02-08 09:05:00|24.83|24.6|24.78|24.55|24.83|24.6|24.77|24.54|58
1739005800000|2025-02-08 09:10:00|24.8|24.57|24.82|24.59|24.84|24.61|24.8|24.57|35
1739006100000|2025-02-08 09:15:00|24.83|24.6|24.89|24.66|24.89|24.66|24.8|24.57|51
1739006400000|2025-02-08 09:20:00|24.88|24.65|24.92|24.69|24.92|24.69|24.87|24.64|49
1739006700000|2025-02-08 09:25:00|24.91|24.68|24.92|24.69|24.93|24.7|24.89|24.66|66
1739007000000|2025-02-08 09:30:00|24.91|24.68|24.89|24.66|24.91|24.68|24.86|24.63|51
1739007300000|2025-02-08 09:35:00|24.88|24.65|24.86|24.63|24.9|24.67|24.86|24.63|49
1739007600000|2025-02-08 09:40:00|24.87|24.64|24.88|24.65|24.88|24.65|24.83|24.6|46
1739007900000|2025-02-08 09:45:00|24.87|24.64|24.86|24.63|24.87|24.64|24.83|24.6|42
1739008200000|2025-02-08 09:50:00|24.85|24.62|24.9|24.67|24.91|24.68|24.83|24.6|36
1739008500000|2025-02-08 09:55:00|24.91|24.68|24.93|24.7|24.93|24.7|24.89|24.66|37
1739008800000|2025-02-08 10:00:00|24.92|24.69|24.95|24.72|24.98|24.75|24.91|24.68|39
1739009100000|2025-02-08 10:05:00|24.94|24.71|24.92|24.69|24.95|24.72|24.91|24.68|51
1739009400000|2025-02-08 10:10:00|24.91|24.68|24.94|24.71|24.97|24.74|24.89|24.66|40
1739009700000|2025-02-08 10:15:00|24.95|24.72|24.98|24.75|24.98|24.75|24.94|24.71|38
1739010000000|2025-02-08 10:20:00|24.97|24.74|25|24.77|25|24.77|24.96|24.73|60
1739010300000|2025-02-08 10:25:00|25.01|24.78|24.97|24.74|25.01|24.78|24.97|24.74|31
1739010600000|2025-02-08 10:30:00|24.95|24.72|24.97|24.74|24.98|24.75|24.88|24.65|54
1739010900000|2025-02-08 10:35:00|24.96|24.73|24.91|24.68|24.97|24.74|24.9|24.67|44
1739011200000|2025-02-08 10:40:00|24.9|24.67|24.92|24.69|24.96|24.73|24.89|24.66|75
1739011500000|2025-02-08 10:45:00|24.91|24.68|24.88|24.65|24.94|24.71|24.88|24.65|56
1739011800000|2025-02-08 10:50:00|24.87|24.64|24.87|24.64|24.87|24.64|24.84|24.61|53
1739012100000|2025-02-08 10:55:00|24.88|24.65|24.89|24.66|24.89|24.66|24.86|24.63|52
1739012400000|2025-02-08 11:00:00|24.88|24.65|24.87|24.64|24.91|24.68|24.85|24.62|68
1739012700000|2025-02-08 11:05:00|24.86|24.63|24.94|24.71|24.94|24.71|24.85|24.62|74
1739013000000|2025-02-08 11:10:00|24.95|24.72|24.9|24.67|24.96|24.73|24.9|24.67|34
1739013300000|2025-02-08 11:15:00|24.91|24.68|24.92|24.69|24.96|24.73|24.9|24.67|42
1739013600000|2025-02-08 11:20:00|24.91|24.68|24.85|24.62|24.94|24.71|24.85|24.62|77
1739013900000|2025-02-08 11:25:00|24.84|24.61|24.8|24.57|24.87|24.64|24.8|24.57|41
1739014200000|2025-02-08 11:30:00|24.81|24.58|24.86|24.63|24.87|24.64|24.8|24.57|67
1739014500000|2025-02-08 11:35:00|24.85|24.62|24.81|24.58|24.87|24.64|24.8|24.57|43
1739014800000|2025-02-08 11:40:00|24.8|24.57|24.83|24.6|24.84|24.61|24.8|24.57|44
1739015100000|2025-02-08 11:45:00|24.84|24.61|24.87|24.64|24.87|24.64|24.8|24.57|56
1739015400000|2025-02-08 11:50:00|24.86|24.63|24.89|24.66|24.89|24.66|24.84|24.61|50
1739015700000|2025-02-08 11:55:00|24.9|24.67|24.96|24.73|24.99|24.76|24.89|24.66|67
1739016000000|2025-02-08 12:00:00|24.95|24.72|24.98|24.75|25.02|24.79|24.91|24.68|128
1739016300000|2025-02-08 12:05:00|24.97|24.74|24.94|24.71|25|24.77|24.93|24.7|83
1739016600000|2025-02-08 12:10:00|24.93|24.7|24.88|24.65|24.93|24.7|24.88|24.65|60
1739016900000|2025-02-08 12:15:00|24.87|24.64|24.9|24.67|24.9|24.67|24.84|24.61|74
1739017200000|2025-02-08 12:20:00|24.89|24.66|24.84|24.61|24.9|24.67|24.82|24.59|42
1739017500000|2025-02-08 12:25:00|24.85|24.62|24.84|24.61|24.85|24.62|24.82|24.59|38
1739017800000|2025-02-08 12:30:00|24.85|24.62|24.84|24.61|24.89|24.66|24.83|24.6|90
1739018100000|2025-02-08 12:35:00|24.85|24.62|24.85|24.62|24.94|24.71|24.85|24.62|73
1739018400000|2025-02-08 12:40:00|24.86|24.63|24.84|24.61|24.86|24.63|24.82|24.59|43
1739018700000|2025-02-08 12:45:00|24.83|24.6|24.88|24.65|24.89|24.66|24.83|24.6|57
1739019000000|2025-02-08 12:50:00|24.87|24.64|24.91|24.68|24.91|24.68|24.85|24.62|57
1739019300000|2025-02-08 12:55:00|24.92|24.69|24.89|24.66|24.94|24.71|24.88|24.65|56
1739019600000|2025-02-08 13:00:00|24.9|24.67|24.94|24.71|24.97|24.74|24.9|24.67|75
1739019900000|2025-02-08 13:05:00|24.93|24.7|24.97|24.74|24.98|24.75|24.9|24.67|67
1739020200000|2025-02-08 13:10:00|24.96|24.73|24.97|24.74|24.98|24.75|24.93|24.7|52
1739020500000|2025-02-08 13:15:00|24.96|24.73|24.98|24.75|25.03|24.8|24.95|24.72|81
1739020800000|2025-02-08 13:20:00|24.97|24.74|24.96|24.73|25.02|24.79|24.95|24.72|48
1739021100000|2025-02-08 13:25:00|24.95|24.72|25.09|24.86|25.09|24.86|24.95|24.72|46
1739021400000|2025-02-08 13:30:00|25.1|24.87|25.07|24.84|25.14|24.91|25.04|24.81|99
1739021700000|2025-02-08 13:35:00|25.08|24.85|25.19|24.96|25.23|25|25.05|24.82|120
1739022000000|2025-02-08 13:40:00|25.18|24.95|25.22|24.99|25.26|25.03|25.16|24.93|75
1739022300000|2025-02-08 13:45:00|25.21|24.98|25.24|25.01|25.27|25.04|25.15|24.92|91
1739022600000|2025-02-08 13:50:00|25.23|25|25.16|24.93|25.24|25.01|25.15|24.92|100
1739022900000|2025-02-08 13:55:00|25.17|24.94|25.13|24.9|25.19|24.96|25.12|24.89|43
1739023200000|2025-02-08 14:00:00|25.11|24.88|25.13|24.9|25.13|24.9|25.08|24.85|94
1739023500000|2025-02-08 14:05:00|25.14|24.91|25.22|24.99|25.23|25|25.13|24.9|103
1739023800000|2025-02-08 14:10:00|25.23|25|25.17|24.94|25.24|25.01|25.15|24.92|62
1739024100000|2025-02-08 14:15:00|25.16|24.93|25.06|24.83|25.17|24.94|25.05|24.82|91
1739024400000|2025-02-08 14:20:00|25.05|24.82|25.08|24.85|25.08|24.85|25|24.77|68
1739024700000|2025-02-08 14:25:00|25.07|24.84|25.04|24.81|25.08|24.85|25|24.77|46
1739025000000|2025-02-08 14:30:00|25.03|24.8|25.09|24.86|25.09|24.86|25|24.77|80
1739025300000|2025-02-08 14:35:00|25.1|24.87|25.07|24.84|25.12|24.89|25.07|24.84|103
1739025600000|2025-02-08 14:40:00|25.08|24.85|25.1|24.87|25.11|24.88|25.05|24.82|71
1739025900000|2025-02-08 14:45:00|25.09|24.86|25.1|24.87|25.12|24.89|25.05|24.82|78
1739026200000|2025-02-08 14:50:00|25.11|24.88|25.16|24.93|25.18|24.95|25.11|24.88|64
1739026500000|2025-02-08 14:55:00|25.15|24.92|25.16|24.93|25.18|24.95|25.14|24.91|32
1739026800000|2025-02-08 15:00:00|25.17|24.94|25.15|24.92|25.19|24.96|25.09|24.86|98
1739027100000|2025-02-08 15:05:00|25.16|24.93|25.26|25.03|25.28|25.05|25.15|24.92|65
1739027400000|2025-02-08 15:10:00|25.27|25.04|25.2|24.97|25.28|25.05|25.19|24.96|74
1739027700000|2025-02-08 15:15:00|25.21|24.98|25.15|24.92|25.24|25.01|25.15|24.92|105
1739028000000|2025-02-08 15:20:00|25.16|24.93|25.14|24.91|25.16|24.93|25.13|24.9|49
1739028300000|2025-02-08 15:25:00|25.15|24.92|25.1|24.87|25.16|24.93|25.1|24.87|32
1739028600000|2025-02-08 15:30:00|25.09|24.86|25.01|24.78|25.09|24.86|24.98|24.75|95
1739028900000|2025-02-08 15:35:00|25.02|24.79|25|24.77|25.03|24.8|24.99|24.76|104
1739029200000|2025-02-08 15:40:00|24.99|24.76|24.93|24.7|25|24.77|24.87|24.64|88
1739029500000|2025-02-08 15:45:00|24.94|24.71|24.97|24.74|24.97|24.74|24.9|24.67|119
1739029800000|2025-02-08 15:50:00|24.96|24.73|24.99|24.76|25|24.77|24.96|24.73|54
1739030100000|2025-02-08 15:55:00|24.98|24.75|25|24.77|25|24.77|24.97|24.74|43
1739030400000|2025-02-08 16:00:00|25.01|24.78|24.98|24.75|25.04|24.81|24.97|24.74|71
1739030700000|2025-02-08 16:05:00|24.97|24.74|25.06|24.83|25.07|24.84|24.96|24.73|52
1739031000000|2025-02-08 16:10:00|25.05|24.82|25.02|24.79|25.08|24.85|25|24.77|37
1739031300000|2025-02-08 16:15:00|25.03|24.8|24.91|24.68|25.04|24.81|24.88|24.65|83
1739031600000|2025-02-08 16:20:00|24.92|24.69|24.98|24.75|25|24.77|24.91|24.68|93
1739031900000|2025-02-08 16:25:00|24.99|24.76|25.11|24.88|25.12|24.89|24.98|24.75|55
1739032200000|2025-02-08 16:30:00|25.12|24.89|25.14|24.91|25.15|24.92|25.07|24.84|77
1739032500000|2025-02-08 16:35:00|25.13|24.9|25.1|24.87|25.15|24.92|25.07|24.84|62
1739032800000|2025-02-08 16:40:00|25.11|24.88|25.1|24.87|25.16|24.93|25.1|24.87|58
1739033100000|2025-02-08 16:45:00|25.09|24.86|25.12|24.89|25.14|24.91|25.08|24.85|60
1739033400000|2025-02-08 16:50:00|25.13|24.9|25.2|24.97|25.28|25.05|25.09|24.86|102
1739033700000|2025-02-08 16:55:00|25.19|24.96|25.21|24.98|25.24|25.01|25.19|24.96|83
1739034000000|2025-02-08 17:00:00|25.22|24.99|25.29|25.06|25.31|25.08|25.22|24.99|125
1739034300000|2025-02-08 17:05:00|25.3|25.07|25.3|25.07|25.35|25.12|25.3|25.07|104
1739034600000|2025-02-08 17:10:00|25.29|25.06|25.31|25.08|25.36|25.13|25.29|25.06|93
1739034900000|2025-02-08 17:15:00|25.32|25.09|25.32|25.09|25.4|25.17|25.28|25.05|103
1739035200000|2025-02-08 17:20:00|25.31|25.08|25.32|25.09|25.34|25.11|25.3|25.07|71
1739035500000|2025-02-08 17:25:00|25.33|25.1|25.36|25.13|25.37|25.14|25.32|25.09|66
1739035800000|2025-02-08 17:30:00|25.35|25.12|25.4|25.17|25.41|25.18|25.35|25.12|110
1739036100000|2025-02-08 17:35:00|25.39|25.16|25.45|25.22|25.49|25.26|25.39|25.16|92
1739036400000|2025-02-08 17:40:00|25.46|25.23|25.42|25.19|25.47|25.24|25.42|25.19|74
1739036700000|2025-02-08 17:45:00|25.41|25.18|25.4|25.17|25.45|25.22|25.38|25.15|85
1739037000000|2025-02-08 17:50:00|25.41|25.18|25.43|25.2|25.47|25.24|25.39|25.16|61
1739037300000|2025-02-08 17:55:00|25.42|25.19|25.39|25.16|25.44|25.21|25.35|25.12|44
1739037600000|2025-02-08 18:00:00|25.4|25.17|25.37|25.14|25.41|25.18|25.34|25.11|89
1739037900000|2025-02-08 18:05:00|25.38|25.15|25.34|25.11|25.38|25.15|25.33|25.1|55
1739038200000|2025-02-08 18:10:00|25.35|25.12|25.3|25.07|25.36|25.13|25.28|25.05|22
1739038500000|2025-02-08 18:15:00|25.31|25.08|25.28|25.05|25.32|25.09|25.23|25|74
1739038800000|2025-02-08 18:20:00|25.29|25.06|25.32|25.09|25.34|25.11|25.28|25.05|54
1739039100000|2025-02-08 18:25:00|25.33|25.1|25.39|25.16|25.41|25.18|25.32|25.09|39
1739039400000|2025-02-08 18:30:00|25.4|25.17|25.32|25.09|25.44|25.21|25.31|25.08|64
1739039700000|2025-02-08 18:35:00|25.33|25.1|25.34|25.11|25.38|25.15|25.32|25.09|54
1739040000000|2025-02-08 18:40:00|25.33|25.1|25.38|25.15|25.4|25.17|25.33|25.1|42
1739040300000|2025-02-08 18:45:00|25.39|25.16|25.35|25.12|25.39|25.16|25.33|25.1|57
1739040600000|2025-02-08 18:50:00|25.34|25.11|25.34|25.11|25.39|25.16|25.34|25.11|34
1739040900000|2025-02-08 18:55:00|25.33|25.1|25.39|25.16|25.4|25.17|25.33|25.1|27
1739041200000|2025-02-08 19:00:00|25.4|25.17|25.42|25.19|25.45|25.22|25.39|25.16|58
1739041500000|2025-02-08 19:05:00|25.41|25.18|25.34|25.11|25.42|25.19|25.34|25.11|72
1739041800000|2025-02-08 19:10:00|25.33|25.1|25.42|25.19|25.43|25.2|25.33|25.1|39
1739042100000|2025-02-08 19:15:00|25.41|25.18|25.42|25.19|25.43|25.2|25.38|25.15|54
1739042400000|2025-02-08 19:20:00|25.41|25.18|25.49|25.26|25.52|25.29|25.4|25.17|56
1739042700000|2025-02-08 19:25:00|25.48|25.25|25.5|25.27|25.52|25.29|25.48|25.25|49
1739043000000|2025-02-08 19:30:00|25.49|25.26|25.53|25.3|25.55|25.32|25.46|25.23|78
1739043300000|2025-02-08 19:35:00|25.52|25.29|25.49|25.26|25.52|25.29|25.49|25.26|36
1739043600000|2025-02-08 19:40:00|25.48|25.25|25.4|25.17|25.49|25.26|25.4|25.17|48
1739043900000|2025-02-08 19:45:00|25.38|25.15|25.36|25.13|25.39|25.16|25.35|25.12|41
1739044200000|2025-02-08 19:50:00|25.37|25.14|25.38|25.15|25.38|25.15|25.34|25.11|34
1739044500000|2025-02-08 19:55:00|25.39|25.16|25.39|25.16|25.4|25.17|25.35|25.12|41
1739044800000|2025-02-08 20:00:00|25.4|25.17|25.35|25.12|25.44|25.21|25.34|25.11|76
1739045100000|2025-02-08 20:05:00|25.36|25.13|25.35|25.12|25.37|25.14|25.32|25.09|50
1739045400000|2025-02-08 20:10:00|25.34|25.11|25.36|25.13|25.37|25.14|25.32|25.09|31
1739045700000|2025-02-08 20:15:00|25.35|25.12|25.34|25.11|25.36|25.13|25.31|25.08|36
1739046000000|2025-02-08 20:20:00|25.35|25.12|25.37|25.14|25.37|25.14|25.32|25.09|27
1739046300000|2025-02-08 20:25:00|25.38|25.15|25.39|25.16|25.4|25.17|25.37|25.14|32
1739046600000|2025-02-08 20:30:00|25.38|25.15|25.37|25.14|25.42|25.19|25.35|25.12|49
1739046900000|2025-02-08 20:35:00|25.36|25.13|25.38|25.15|25.4|25.17|25.36|25.13|39
1739047200000|2025-02-08 20:40:00|25.37|25.14|25.34|25.11|25.38|25.15|25.33|25.1|32
1739047500000|2025-02-08 20:45:00|25.35|25.12|25.3|25.07|25.35|25.12|25.3|25.07|40
1739047800000|2025-02-08 20:50:00|25.31|25.08|25.32|25.09|25.33|25.1|25.3|25.07|16
1739048100000|2025-02-08 20:55:00|25.33|25.1|25.35|25.12|25.35|25.12|25.32|25.09|27
1739048400000|2025-02-08 21:00:00|25.36|25.13|25.36|25.13|25.36|25.13|25.33|25.1|41
1739048700000|2025-02-08 21:05:00|25.35|25.12|25.31|25.08|25.36|25.13|25.31|25.08|47
1739049000000|2025-02-08 21:10:00|25.3|25.07|25.28|25.05|25.31|25.08|25.28|25.05|11
1739049300000|2025-02-08 21:15:00|25.27|25.04|25.26|25.03|25.27|25.04|25.23|25|35
1739049600000|2025-02-08 21:20:00|25.25|25.02|25.29|25.06|25.29|25.06|25.25|25.02|31
1739049900000|2025-02-08 21:25:00|25.28|25.05|25.29|25.06|25.3|25.07|25.26|25.03|24
1739050200000|2025-02-08 21:30:00|25.28|25.05|25.28|25.05|25.3|25.07|25.26|25.03|33
1739050500000|2025-02-08 21:35:00|25.29|25.06|25.3|25.07|25.3|25.07|25.27|25.04|34
1739050800000|2025-02-08 21:40:00|25.31|25.08|25.34|25.11|25.34|25.11|25.28|25.05|33
1739051100000|2025-02-08 21:45:00|25.35|25.12|25.32|25.09|25.36|25.13|25.31|25.08|34
1739051400000|2025-02-08 21:50:00|25.31|25.08|25.28|25.05|25.32|25.09|25.27|25.04|24
1739051700000|2025-02-08 21:55:00|25.27|25.04|25.29|25.06|25.29|25.06|25.26|25.03|17
1739052000000|2025-02-08 22:00:00|25.32|25.09|25.31|25.08|25.35|25.12|25.28|25.05|44
1739052300000|2025-02-08 22:05:00|25.32|25.09|25.35|25.12|25.35|25.12|25.32|25.09|22
1739052600000|2025-02-08 22:10:00|25.36|25.13|25.39|25.16|25.4|25.17|25.36|25.13|32
1739052900000|2025-02-08 22:15:00|25.38|25.15|25.33|25.1|25.4|25.17|25.32|25.09|30
1739053200000|2025-02-08 22:20:00|25.32|25.09|25.29|25.06|25.32|25.09|25.29|25.06|19
1739053500000|2025-02-08 22:25:00|25.3|25.07|25.31|25.08|25.32|25.09|25.29|25.06|10
1739053800000|2025-02-08 22:30:00|25.3|25.07|25.25|25.02|25.3|25.07|25.24|25.01|8
1739054100000|2025-02-08 22:35:00|25.24|25.01|25.24|25.01|25.25|25.02|25.22|24.99|19
1739054400000|2025-02-08 22:40:00|25.23|25|25.26|25.03|25.26|25.03|25.23|25|12
1739054700000|2025-02-08 22:45:00|25.25|25.02|25.24|25.01|25.25|25.02|25.23|25|4
1739055000000|2025-02-08 22:50:00|25.25|25.02|25.31|25.08|25.31|25.08|25.25|25.02|13
1739055300000|2025-02-08 22:55:00|25.3|25.07|25.3|25.07|25.32|25.09|25.29|25.06|9
1739055600000|2025-02-08 23:00:00|25.31|25.08|25.34|25.11|25.34|25.11|25.3|25.07|10
1739055900000|2025-02-08 23:05:00|25.35|25.12|25.36|25.13|25.36|25.13|25.35|25.12|6
1739056200000|2025-02-08 23:10:00|25.38|25.15|25.39|25.16|25.39|25.16|25.38|25.15|4
1739056500000|2025-02-08 23:15:00|25.38|25.15|25.44|25.21|25.44|25.21|25.38|25.15|13
1739056800000|2025-02-08 23:20:00|25.43|25.2|25.45|25.22|25.46|25.23|25.42|25.19|17
1739057100000|2025-02-08 23:25:00|25.46|25.23|25.45|25.22|25.46|25.23|25.44|25.21|4
1739057400000|2025-02-08 23:30:00|25.46|25.23|25.5|25.27|25.52|25.29|25.46|25.23|17
1739057700000|2025-02-08 23:35:00|25.49|25.26|25.52|25.29|25.52|25.29|25.47|25.24|8
1739058000000|2025-02-08 23:40:00|25.53|25.3|25.51|25.28|25.56|25.33|25.51|25.28|21
1739058300000|2025-02-08 23:45:00|25.5|25.27|25.47|25.24|25.51|25.28|25.44|25.21|84
1739058600000|2025-02-08 23:50:00|25.48|25.25|25.47|25.24|25.5|25.27|25.44|25.21|74
1739058900000|2025-02-08 23:55:00|25.46|25.23|25.44|25.21|25.46|25.23|25.43|25.2|21
1739059200000|2025-02-09 00:00:00|25.43|25.2|25.43|25.2|25.52|25.29|25.43|25.2|80
1739059500000|2025-02-09 00:05:00|25.44|25.21|25.4|25.17|25.46|25.23|25.4|25.17|63
1739059800000|2025-02-09 00:10:00|25.41|25.18|25.4|25.17|25.41|25.18|25.38|25.15|24
1739060100000|2025-02-09 00:15:00|25.41|25.18|25.38|25.15|25.44|25.21|25.38|25.15|35
1739060400000|2025-02-09 00:20:00|25.39|25.16|25.38|25.15|25.42|25.19|25.37|25.14|18
1739060700000|2025-02-09 00:25:00|25.37|25.14|25.39|25.16|25.4|25.17|25.37|25.14|19
1739061000000|2025-02-09 00:30:00|25.38|25.15|25.4|25.17|25.42|25.19|25.35|25.12|34
1739061300000|2025-02-09 00:35:00|25.41|25.18|25.43|25.2|25.43|25.2|25.4|25.17|17
1739061600000|2025-02-09 00:40:00|25.44|25.21|25.41|25.18|25.45|25.22|25.4|25.17|30
1739061900000|2025-02-09 00:45:00|25.4|25.17|25.41|25.18|25.46|25.23|25.39|25.16|50
1739062200000|2025-02-09 00:50:00|25.42|25.19|25.48|25.25|25.48|25.25|25.42|25.19|47
1739062500000|2025-02-09 00:55:00|25.47|25.24|25.46|25.23|25.48|25.25|25.44|25.21|24
1739062800000|2025-02-09 01:00:00|25.47|25.24|25.45|25.22|25.48|25.25|25.43|25.2|49
1739063100000|2025-02-09 01:05:00|25.46|25.23|25.52|25.29|25.52|25.29|25.46|25.23|41
1739063400000|2025-02-09 01:10:00|25.53|25.3|25.58|25.35|25.58|25.35|25.52|25.29|18
1739063700000|2025-02-09 01:15:00|25.57|25.34|25.54|25.31|25.58|25.35|25.54|25.31|46
1739064000000|2025-02-09 01:20:00|25.53|25.3|25.6|25.37|25.6|25.37|25.53|25.3|26
1739064300000|2025-02-09 01:25:00|25.61|25.38|25.63|25.4|25.65|25.42|25.61|25.38|38
1739064600000|2025-02-09 01:30:00|25.62|25.39|25.64|25.41|25.68|25.45|25.61|25.38|55
1739064900000|2025-02-09 01:35:00|25.63|25.4|25.6|25.37|25.65|25.42|25.58|25.35|38
1739065200000|2025-02-09 01:40:00|25.61|25.38|25.58|25.35|25.61|25.38|25.58|25.35|28
1739065500000|2025-02-09 01:45:00|25.57|25.34|25.54|25.31|25.58|25.35|25.52|25.29|32
1739065800000|2025-02-09 01:50:00|25.55|25.32|25.55|25.32|25.56|25.33|25.52|25.29|35
1739066100000|2025-02-09 01:55:00|25.56|25.33|25.61|25.38|25.62|25.39|25.55|25.32|24
1739066400000|2025-02-09 02:00:00|25.62|25.39|25.61|25.38|25.65|25.42|25.57|25.34|68
1739066700000|2025-02-09 02:05:00|25.62|25.39|25.58|25.35|25.62|25.39|25.57|25.34|37
1739067000000|2025-02-09 02:10:00|25.57|25.34|25.56|25.33|25.58|25.35|25.55|25.32|43
1739067300000|2025-02-09 02:15:00|25.55|25.32|25.56|25.33|25.59|25.36|25.54|25.31|49
1739067600000|2025-02-09 02:20:00|25.57|25.34|25.49|25.26|25.57|25.34|25.48|25.25|63
1739067900000|2025-02-09 02:25:00|25.5|25.27|25.49|25.26|25.51|25.28|25.49|25.26|22
1739068200000|2025-02-09 02:30:00|25.5|25.27|25.53|25.3|25.53|25.3|25.49|25.26|38
1739068500000|2025-02-09 02:35:00|25.52|25.29|25.51|25.28|25.54|25.31|25.5|25.27|39
1739068800000|2025-02-09 02:40:00|25.5|25.27|25.54|25.31|25.55|25.32|25.5|25.27|23
1739069100000|2025-02-09 02:45:00|25.55|25.32|25.54|25.31|25.58|25.35|25.54|25.31|32
1739069400000|2025-02-09 02:50:00|25.53|25.3|25.51|25.28|25.54|25.31|25.5|25.27|20
1739069700000|2025-02-09 02:55:00|25.52|25.29|25.5|25.27|25.54|25.31|25.5|25.27|11
1739070000000|2025-02-09 03:00:00|25.52|25.29|25.56|25.33|25.56|25.33|25.47|25.24|37
1739070300000|2025-02-09 03:05:00|25.57|25.34|25.57|25.34|25.58|25.35|25.55|25.32|33
1739070600000|2025-02-09 03:10:00|25.56|25.33|25.55|25.32|25.57|25.34|25.55|25.32|18
1739070900000|2025-02-09 03:15:00|25.57|25.34|25.59|25.36|25.6|25.37|25.56|25.33|27
1739071200000|2025-02-09 03:20:00|25.6|25.37|25.64|25.41|25.64|25.41|25.59|25.36|13
1739071500000|2025-02-09 03:25:00|25.65|25.42|25.66|25.43|25.66|25.43|25.62|25.39|22
1739071800000|2025-02-09 03:30:00|25.67|25.44|25.73|25.5|25.73|25.5|25.66|25.43|59
1739072100000|2025-02-09 03:35:00|25.72|25.49|25.86|25.63|25.86|25.63|25.71|25.48|97
1739072400000|2025-02-09 03:40:00|25.85|25.62|25.94|25.71|25.97|25.74|25.8|25.57|72
1739072700000|2025-02-09 03:45:00|25.95|25.72|26.11|25.88|26.11|25.88|25.89|25.66|167
1739073000000|2025-02-09 03:50:00|26.1|25.87|26.04|25.81|26.11|25.88|26.04|25.81|39
1739073300000|2025-02-09 03:55:00|26.03|25.8|26.06|25.83|26.07|25.84|26|25.77|87
1739073600000|2025-02-09 04:00:00|26.05|25.82|25.97|25.74|26.06|25.83|25.96|25.73|73
1739073900000|2025-02-09 04:05:00|25.98|25.75|25.9|25.67|25.98|25.75|25.89|25.66|34
1739074200000|2025-02-09 04:10:00|25.89|25.66|25.85|25.62|25.92|25.69|25.84|25.61|32
1739074500000|2025-02-09 04:15:00|25.84|25.61|25.83|25.6|25.84|25.61|25.77|25.54|46
1739074800000|2025-02-09 04:20:00|25.82|25.59|25.86|25.63|25.9|25.67|25.82|25.59|51
1739075100000|2025-02-09 04:25:00|25.85|25.62|25.88|25.65|25.89|25.66|25.84|25.61|46
1739075400000|2025-02-09 04:30:00|25.89|25.66|25.84|25.61|25.9|25.67|25.8|25.57|54
1739075700000|2025-02-09 04:35:00|25.85|25.62|25.9|25.67|25.91|25.68|25.83|25.6|38
1739076000000|2025-02-09 04:40:00|25.91|25.68|25.93|25.7|25.93|25.7|25.89|25.66|17
1739076300000|2025-02-09 04:45:00|25.94|25.71|25.92|25.69|25.96|25.73|25.92|25.69|35
1739076600000|2025-02-09 04:50:00|25.93|25.7|25.99|25.76|26.01|25.78|25.92|25.69|30
1739076900000|2025-02-09 04:55:00|25.98|25.75|25.99|25.76|26.01|25.78|25.97|25.74|26
1739077200000|2025-02-09 05:00:00|26|25.77|25.94|25.71|26|25.77|25.94|25.71|53
1739077500000|2025-02-09 05:05:00|25.93|25.7|25.92|25.69|25.95|25.72|25.92|25.69|36
1739077800000|2025-02-09 05:10:00|25.91|25.68|25.92|25.69|25.92|25.69|25.87|25.64|22
1739078100000|2025-02-09 05:15:00|25.91|25.68|25.88|25.65|25.94|25.71|25.87|25.64|63
1739078400000|2025-02-09 05:20:00|25.89|25.66|25.94|25.71|25.96|25.73|25.88|25.65|30
1739078700000|2025-02-09 05:25:00|25.95|25.72|25.85|25.62|25.95|25.72|25.85|25.62|36
1739079000000|2025-02-09 05:30:00|25.86|25.63|25.84|25.61|25.89|25.66|25.82|25.59|39
1739079300000|2025-02-09 05:35:00|25.85|25.62|25.85|25.62|25.87|25.64|25.84|25.61|21
1739079600000|2025-02-09 05:40:00|25.86|25.63|25.87|25.64|25.89|25.66|25.85|25.62|24
1739079900000|2025-02-09 05:45:00|25.86|25.63|25.88|25.65|25.9|25.67|25.86|25.63|30
1739080200000|2025-02-09 05:50:00|25.89|25.66|25.82|25.59|25.89|25.66|25.8|25.57|56
1739080500000|2025-02-09 05:55:00|25.81|25.58|25.83|25.6|25.84|25.61|25.81|25.58|37
1739080800000|2025-02-09 06:00:00|25.82|25.59|25.77|25.54|25.84|25.61|25.75|25.52|48
1739081100000|2025-02-09 06:05:00|25.76|25.53|25.77|25.54|25.79|25.56|25.74|25.51|56
1739081400000|2025-02-09 06:10:00|25.78|25.55|25.74|25.51|25.78|25.55|25.72|25.49|29
1739081700000|2025-02-09 06:15:00|25.73|25.5|25.73|25.5|25.77|25.54|25.71|25.48|69
1739082000000|2025-02-09 06:20:00|25.72|25.49|25.68|25.45|25.73|25.5|25.64|25.41|36
1739082300000|2025-02-09 06:25:00|25.69|25.46|25.73|25.5|25.74|25.51|25.69|25.46|41
1739082600000|2025-02-09 06:30:00|25.72|25.49|25.69|25.46|25.74|25.51|25.67|25.44|72
1739082900000|2025-02-09 06:35:00|25.7|25.47|25.68|25.45|25.7|25.47|25.64|25.41|41
1739083200000|2025-02-09 06:40:00|25.67|25.44|25.74|25.51|25.74|25.51|25.67|25.44|44
1739083500000|2025-02-09 06:45:00|25.75|25.52|25.74|25.51|25.75|25.52|25.72|25.49|34
1739083800000|2025-02-09 06:50:00|25.75|25.52|25.77|25.54|25.78|25.55|25.75|25.52|17
1739084100000|2025-02-09 06:55:00|25.78|25.55|25.76|25.53|25.79|25.56|25.76|25.53|25
1739084400000|2025-02-09 07:00:00|25.77|25.54|25.73|25.5|25.77|25.54|25.73|25.5|31
1739084700000|2025-02-09 07:05:00|25.74|25.51|25.73|25.5|25.74|25.51|25.72|25.49|27
1739085000000|2025-02-09 07:10:00|25.72|25.49|25.8|25.57|25.8|25.57|25.72|25.49|19
1739085300000|2025-02-09 07:15:00|25.81|25.58|25.8|25.57|25.83|25.6|25.8|25.57|58
1739085600000|2025-02-09 07:20:00|25.79|25.56|25.75|25.52|25.79|25.56|25.75|25.52|51
1739085900000|2025-02-09 07:25:00|25.74|25.51|25.77|25.54|25.77|25.54|25.73|25.5|26
1739086200000|2025-02-09 07:30:00|25.78|25.55|25.79|25.56|25.8|25.57|25.74|25.51|44
1739086500000|2025-02-09 07:35:00|25.78|25.55|25.75|25.52|25.78|25.55|25.73|25.5|41
1739086800000|2025-02-09 07:40:00|25.74|25.51|25.73|25.5|25.77|25.54|25.73|25.5|46
1739087100000|2025-02-09 07:45:00|25.72|25.49|25.7|25.47|25.76|25.53|25.7|25.47|52
1739087400000|2025-02-09 07:50:00|25.71|25.48|25.75|25.52|25.75|25.52|25.7|25.47|23
1739087700000|2025-02-09 07:55:00|25.74|25.51|25.73|25.5|25.74|25.51|25.7|25.47|13
1739088000000|2025-02-09 08:00:00|25.74|25.51|25.75|25.52|25.8|25.57|25.72|25.49|57
1739088300000|2025-02-09 08:05:00|25.76|25.53|25.79|25.56|25.8|25.57|25.75|25.52|38
1739088600000|2025-02-09 08:10:00|25.78|25.55|25.79|25.56|25.8|25.57|25.77|25.54|34
1739088900000|2025-02-09 08:15:00|25.78|25.55|25.8|25.57|25.81|25.58|25.76|25.53|25
1739089200000|2025-02-09 08:20:00|25.81|25.58|25.8|25.57|25.83|25.6|25.79|25.56|56
1739089500000|2025-02-09 08:25:00|25.81|25.58|25.81|25.58|25.82|25.59|25.79|25.56|31
1739089800000|2025-02-09 08:30:00|25.82|25.59|25.81|25.58|25.82|25.59|25.76|25.53|58
1739090100000|2025-02-09 08:35:00|25.82|25.59|25.82|25.59|25.86|25.63|25.81|25.58|29
1739090400000|2025-02-09 08:40:00|25.81|25.58|25.79|25.56|25.82|25.59|25.79|25.56|31
1739090700000|2025-02-09 08:45:00|25.78|25.55|25.88|25.65|25.91|25.68|25.78|25.55|38
1739091000000|2025-02-09 08:50:00|25.89|25.66|25.91|25.68|25.95|25.72|25.87|25.64|33
1739091300000|2025-02-09 08:55:00|25.92|25.69|25.89|25.66|25.94|25.71|25.89|25.66|21
1739091600000|2025-02-09 09:00:00|25.9|25.67|25.85|25.62|25.92|25.69|25.82|25.59|63
1739091900000|2025-02-09 09:05:00|25.86|25.63|25.78|25.55|25.87|25.64|25.76|25.53|48
1739092200000|2025-02-09 09:10:00|25.79|25.56|25.8|25.57|25.82|25.59|25.79|25.56|42
1739092500000|2025-02-09 09:15:00|25.81|25.58|25.75|25.52|25.81|25.58|25.75|25.52|28
1739092800000|2025-02-09 09:20:00|25.76|25.53|25.77|25.54|25.78|25.55|25.71|25.48|56
1739093100000|2025-02-09 09:25:00|25.78|25.55|25.79|25.56|25.8|25.57|25.77|25.54|42
1739093400000|2025-02-09 09:30:00|25.8|25.57|25.77|25.54|25.85|25.62|25.76|25.53|58
1739093700000|2025-02-09 09:35:00|25.76|25.53|25.77|25.54|25.82|25.59|25.75|25.52|56
1739094000000|2025-02-09 09:40:00|25.76|25.53|25.77|25.54|25.8|25.57|25.76|25.53|28
1739094300000|2025-02-09 09:45:00|25.76|25.53|25.8|25.57|25.8|25.57|25.75|25.52|29
1739094600000|2025-02-09 09:50:00|25.79|25.56|25.81|25.58|25.82|25.59|25.77|25.54|25
1739094900000|2025-02-09 09:55:00|25.8|25.57|25.78|25.55|25.81|25.58|25.77|25.54|23
1739095200000|2025-02-09 10:00:00|25.77|25.54|25.73|25.5|25.78|25.55|25.71|25.48|71
1739095500000|2025-02-09 10:05:00|25.74|25.51|25.74|25.51|25.78|25.55|25.73|25.5|47
1739095800000|2025-02-09 10:10:00|25.75|25.52|25.78|25.55|25.78|25.55|25.75|25.52|10
1739096100000|2025-02-09 10:15:00|25.77|25.54|25.74|25.51|25.79|25.56|25.73|25.5|40
1739096400000|2025-02-09 10:20:00|25.73|25.5|25.77|25.54|25.77|25.54|25.72|25.49|37
1739096700000|2025-02-09 10:25:00|25.76|25.53|25.79|25.56|25.8|25.57|25.76|25.53|26
1739097000000|2025-02-09 10:30:00|25.78|25.55|25.82|25.59|25.82|25.59|25.78|25.55|52
1739097300000|2025-02-09 10:35:00|25.83|25.6|25.85|25.62|25.86|25.63|25.82|25.59|24
1739097600000|2025-02-09 10:40:00|25.84|25.61|25.8|25.57|25.85|25.62|25.79|25.56|37
1739097900000|2025-02-09 10:45:00|25.79|25.56|25.81|25.58|25.83|25.6|25.79|25.56|41
1739098200000|2025-02-09 10:50:00|25.8|25.57|25.73|25.5|25.81|25.58|25.73|25.5|24
1739098500000|2025-02-09 10:55:00|25.72|25.49|25.73|25.5|25.73|25.5|25.71|25.48|32
1739098800000|2025-02-09 11:00:00|25.74|25.51|25.73|25.5|25.8|25.57|25.72|25.49|70
1739099100000|2025-02-09 11:05:00|25.74|25.51|25.67|25.44|25.74|25.51|25.66|25.43|49
1739099400000|2025-02-09 11:10:00|25.68|25.45|25.64|25.41|25.69|25.46|25.63|25.4|41
1739099700000|2025-02-09 11:15:00|25.63|25.4|25.67|25.44|25.68|25.45|25.63|25.4|41
1739100000000|2025-02-09 11:20:00|25.68|25.45|25.66|25.43|25.69|25.46|25.65|25.42|49
1739100300000|2025-02-09 11:25:00|25.67|25.44|25.67|25.44|25.68|25.45|25.64|25.41|38
1739100600000|2025-02-09 11:30:00|25.66|25.43|25.63|25.4|25.67|25.44|25.62|25.39|54
1739100900000|2025-02-09 11:35:00|25.65|25.42|25.68|25.45|25.68|25.45|25.64|25.41|34
1739101200000|2025-02-09 11:40:00|25.67|25.44|25.6|25.37|25.67|25.44|25.57|25.34|44
1739101500000|2025-02-09 11:45:00|25.59|25.36|25.62|25.39|25.63|25.4|25.58|25.35|59
1739101800000|2025-02-09 11:50:00|25.61|25.38|25.59|25.36|25.62|25.39|25.55|25.32|45
1739102100000|2025-02-09 11:55:00|25.58|25.35|25.54|25.31|25.58|25.35|25.54|25.31|15
1739102400000|2025-02-09 12:00:00|25.52|25.29|25.62|25.39|25.62|25.39|25.51|25.28|55
1739102700000|2025-02-09 12:05:00|25.61|25.38|25.59|25.36|25.65|25.42|25.54|25.31|55
1739103000000|2025-02-09 12:10:00|25.61|25.38|25.61|25.38|25.63|25.4|25.6|25.37|47
1739103300000|2025-02-09 12:15:00|25.62|25.39|25.64|25.41|25.66|25.43|25.58|25.35|55
1739103600000|2025-02-09 12:20:00|25.65|25.42|25.61|25.38|25.67|25.44|25.61|25.38|33
1739103900000|2025-02-09 12:25:00|25.62|25.39|25.6|25.37|25.63|25.4|25.58|25.35|46
1739104200000|2025-02-09 12:30:00|25.61|25.38|25.56|25.33|25.61|25.38|25.54|25.31|59
1739104500000|2025-02-09 12:35:00|25.57|25.34|25.53|25.3|25.6|25.37|25.49|25.26|52
1739104800000|2025-02-09 12:40:00|25.54|25.31|25.52|25.29|25.56|25.33|25.5|25.27|30
1739105100000|2025-02-09 12:45:00|25.51|25.28|25.46|25.23|25.52|25.29|25.46|25.23|42
1739105400000|2025-02-09 12:50:00|25.47|25.24|25.52|25.29|25.52|25.29|25.46|25.23|45
1739105700000|2025-02-09 12:55:00|25.53|25.3|25.54|25.31|25.55|25.32|25.51|25.28|48
1739106000000|2025-02-09 13:00:00|25.55|25.32|25.51|25.28|25.57|25.34|25.5|25.27|72
1739106300000|2025-02-09 13:05:00|25.5|25.27|25.52|25.29|25.54|25.31|25.5|25.27|59
1739106600000|2025-02-09 13:10:00|25.53|25.3|25.48|25.25|25.54|25.31|25.48|25.25|41
1739106900000|2025-02-09 13:15:00|25.49|25.26|25.41|25.18|25.5|25.27|25.37|25.14|142
1739107200000|2025-02-09 13:20:00|25.42|25.19|25.43|25.2|25.44|25.21|25.37|25.14|80
1739107500000|2025-02-09 13:25:00|25.42|25.19|25.38|25.15|25.43|25.2|25.35|25.12|80
1739107800000|2025-02-09 13:30:00|25.37|25.14|25.36|25.13|25.38|25.15|25.3|25.07|89
1739108100000|2025-02-09 13:35:00|25.37|25.14|25.32|25.09|25.37|25.14|25.29|25.06|79
1739108400000|2025-02-09 13:40:00|25.31|25.08|25.22|24.99|25.35|25.12|25.21|24.98|77
1739108700000|2025-02-09 13:45:00|25.23|25|25.09|24.86|25.29|25.06|25.09|24.86|120
1739109000000|2025-02-09 13:50:00|25.1|24.87|25.02|24.79|25.12|24.89|25.01|24.78|98
1739109300000|2025-02-09 13:55:00|25.03|24.8|25.06|24.83|25.1|24.87|25.01|24.78|78
1739109600000|2025-02-09 14:00:00|25.07|24.84|25.17|24.94|25.18|24.95|25.03|24.8|77
1739109900000|2025-02-09 14:05:00|25.16|24.93|25.18|24.95|25.19|24.96|25.12|24.89|61
1739110200000|2025-02-09 14:10:00|25.17|24.94|25.21|24.98|25.21|24.98|25.16|24.93|33
1739110500000|2025-02-09 14:15:00|25.2|24.97|25.29|25.06|25.29|25.06|25.19|24.96|52
1739110800000|2025-02-09 14:20:00|25.28|25.05|25.22|24.99|25.28|25.05|25.18|24.95|57
1739111100000|2025-02-09 14:25:00|25.23|25|25.21|24.98|25.23|25|25.16|24.93|59
1739111400000|2025-02-09 14:30:00|25.22|24.99|25.19|24.96|25.25|25.02|25.19|24.96|58
1739111700000|2025-02-09 14:35:00|25.18|24.95|25.23|25|25.24|25.01|25.17|24.94|62
1739112000000|2025-02-09 14:40:00|25.24|25.01|25.18|24.95|25.25|25.02|25.17|24.94|51
1739112300000|2025-02-09 14:45:00|25.17|24.94|25.16|24.93|25.2|24.97|25.14|24.91|66
1739112600000|2025-02-09 14:50:00|25.15|24.92|25.15|24.92|25.17|24.94|25.13|24.9|71
1739112900000|2025-02-09 14:55:00|25.16|24.93|25.2|24.97|25.22|24.99|25.15|24.92|45
1739113200000|2025-02-09 15:00:00|25.19|24.96|25.3|25.07|25.3|25.07|25.19|24.96|64
1739113500000|2025-02-09 15:05:00|25.29|25.06|25.3|25.07|25.35|25.12|25.29|25.06|62
1739113800000|2025-02-09 15:10:00|25.31|25.08|25.35|25.12|25.41|25.18|25.3|25.07|69
1739114100000|2025-02-09 15:15:00|25.36|25.13|25.39|25.16|25.39|25.16|25.32|25.09|82
1739114400000|2025-02-09 15:20:00|25.4|25.17|25.44|25.21|25.46|25.23|25.38|25.15|64
1739114700000|2025-02-09 15:25:00|25.43|25.2|25.4|25.17|25.43|25.2|25.38|25.15|42
1739115000000|2025-02-09 15:30:00|25.39|25.16|25.46|25.23|25.46|25.23|25.34|25.11|72
1739115300000|2025-02-09 15:35:00|25.45|25.22|25.45|25.22|25.46|25.23|25.4|25.17|56
1739115600000|2025-02-09 15:40:00|25.46|25.23|25.48|25.25|25.5|25.27|25.45|25.22|43
1739115900000|2025-02-09 15:45:00|25.47|25.24|25.45|25.22|25.49|25.26|25.44|25.21|75
1739116200000|2025-02-09 15:50:00|25.44|25.21|25.45|25.22|25.49|25.26|25.44|25.21|54
1739116500000|2025-02-09 15:55:00|25.44|25.21|25.46|25.23|25.47|25.24|25.42|25.19|29
1739116800000|2025-02-09 16:00:00|25.45|25.22|25.45|25.22|25.47|25.24|25.39|25.16|79
1739117100000|2025-02-09 16:05:00|25.46|25.23|25.49|25.26|25.54|25.31|25.45|25.22|58
1739117400000|2025-02-09 16:10:00|25.5|25.27|25.59|25.36|25.59|25.36|25.49|25.26|41
1739117700000|2025-02-09 16:15:00|25.58|25.35|25.58|25.35|25.59|25.36|25.51|25.28|81
1739118000000|2025-02-09 16:20:00|25.59|25.36|25.56|25.33|25.61|25.38|25.55|25.32|33
1739118300000|2025-02-09 16:25:00|25.55|25.32|25.51|25.28|25.57|25.34|25.5|25.27|37
1739118600000|2025-02-09 16:30:00|25.5|25.27|25.49|25.26|25.51|25.28|25.43|25.2|74
1739118900000|2025-02-09 16:35:00|25.5|25.27|25.51|25.28|25.51|25.28|25.48|25.25|50
1739119200000|2025-02-09 16:40:00|25.53|25.3|25.51|25.28|25.54|25.31|25.5|25.27|31
1739119500000|2025-02-09 16:45:00|25.5|25.27|25.54|25.31|25.55|25.32|25.5|25.27|41
1739119800000|2025-02-09 16:50:00|25.53|25.3|25.55|25.32|25.56|25.33|25.53|25.3|41
1739120100000|2025-02-09 16:55:00|25.56|25.33|25.55|25.32|25.57|25.34|25.55|25.32|24
1739120400000|2025-02-09 17:00:00|25.54|25.31|25.54|25.31|25.57|25.34|25.52|25.29|43
1739120700000|2025-02-09 17:05:00|25.55|25.32|25.54|25.31|25.55|25.32|25.53|25.3|38
1739121000000|2025-02-09 17:10:00|25.53|25.3|25.47|25.24|25.55|25.32|25.47|25.24|29
1739121300000|2025-02-09 17:15:00|25.46|25.23|25.36|25.13|25.46|25.23|25.36|25.13|73
1739121600000|2025-02-09 17:20:00|25.37|25.14|25.35|25.12|25.43|25.2|25.34|25.11|76
1739121900000|2025-02-09 17:25:00|25.36|25.13|25.39|25.16|25.39|25.16|25.35|25.12|27
1739122200000|2025-02-09 17:30:00|25.38|25.15|25.27|25.04|25.4|25.17|25.25|25.02|87
1739122500000|2025-02-09 17:35:00|25.28|25.05|25.27|25.04|25.31|25.08|25.26|25.03|53
1739122800000|2025-02-09 17:40:00|25.26|25.03|25.27|25.04|25.29|25.06|25.25|25.02|42
1739123100000|2025-02-09 17:45:00|25.28|25.05|25.25|25.02|25.28|25.05|25.19|24.96|69
1739123400000|2025-02-09 17:50:00|25.26|25.03|25.28|25.05|25.31|25.08|25.24|25.01|69
1739123700000|2025-02-09 17:55:00|25.26|25.03|25.28|25.05|25.29|25.06|25.25|25.02|51
1739124000000|2025-02-09 18:00:00|25.27|25.04|25.25|25.02|25.27|25.04|25.22|24.99|51
1739124300000|2025-02-09 18:05:00|25.24|25.01|25.26|25.03|25.27|25.04|25.21|24.98|59
1739124600000|2025-02-09 18:10:00|25.27|25.04|25.27|25.04|25.27|25.04|25.24|25.01|57
1739124900000|2025-02-09 18:15:00|25.26|25.03|25.31|25.08|25.32|25.09|25.23|25|56
1739125200000|2025-02-09 18:20:00|25.3|25.07|25.24|25.01|25.31|25.08|25.22|24.99|42
1739125500000|2025-02-09 18:25:00|25.23|25|25.25|25.02|25.29|25.06|25.23|25|27
1739125800000|2025-02-09 18:30:00|25.24|25.01|25.26|25.03|25.28|25.05|25.24|25.01|31
1739126100000|2025-02-09 18:35:00|25.27|25.04|25.29|25.06|25.31|25.08|25.25|25.02|41
1739126400000|2025-02-09 18:40:00|25.28|25.05|25.32|25.09|25.34|25.11|25.27|25.04|39
1739126700000|2025-02-09 18:45:00|25.33|25.1|25.26|25.03|25.33|25.1|25.25|25.02|42
1739127000000|2025-02-09 18:50:00|25.27|25.04|25.26|25.03|25.3|25.07|25.25|25.02|54
1739127300000|2025-02-09 18:55:00|25.25|25.02|25.24|25.01|25.25|25.02|25.23|25|36
1739127600000|2025-02-09 19:00:00|25.25|25.02|25.25|25.02|25.27|25.04|25.21|24.98|52
1739127900000|2025-02-09 19:05:00|25.24|25.01|25.29|25.06|25.3|25.07|25.24|25.01|40
1739128200000|2025-02-09 19:10:00|25.28|25.05|25.27|25.04|25.29|25.06|25.26|25.03|28
1739128500000|2025-02-09 19:15:00|25.26|25.03|25.19|24.96|25.26|25.03|25.19|24.96|36
1739128800000|2025-02-09 19:20:00|25.2|24.97|25.13|24.9|25.2|24.97|25.11|24.88|55
1739129100000|2025-02-09 19:25:00|25.14|24.91|25.13|24.9|25.14|24.91|25.1|24.87|30
1739129400000|2025-02-09 19:30:00|25.14|24.91|25.1|24.87|25.17|24.94|25.09|24.86|56
1739129700000|2025-02-09 19:35:00|25.11|24.88|25.1|24.87|25.12|24.89|25.09|24.86|63
1739130000000|2025-02-09 19:40:00|25.09|24.86|25.05|24.82|25.12|24.89|25.04|24.81|39
1739130300000|2025-02-09 19:45:00|25.01|24.78|25.08|24.85|25.09|24.86|25.01|24.78|58
1739130600000|2025-02-09 19:50:00|25.09|24.86|25.04|24.81|25.1|24.87|25.04|24.81|39
1739130900000|2025-02-09 19:55:00|25.06|24.83|25.08|24.85|25.1|24.87|25.06|24.83|35
1739131200000|2025-02-09 20:00:00|25.07|24.84|25.13|24.9|25.13|24.9|25.06|24.83|49
1739131500000|2025-02-09 20:05:00|25.14|24.91|25.2|24.97|25.2|24.97|25.13|24.9|12
1739131800000|2025-02-09 20:10:00|25.19|24.96|25.2|24.97|25.21|24.98|25.18|24.95|18
1739132100000|2025-02-09 20:15:00|25.21|24.98|25.23|25|25.28|25.05|25.21|24.98|45
1739132400000|2025-02-09 20:20:00|25.22|24.99|25.22|24.99|25.26|25.03|25.21|24.98|36
1739132700000|2025-02-09 20:25:00|25.21|24.98|25.31|25.08|25.32|25.09|25.2|24.97|57
1739133000000|2025-02-09 20:30:00|25.3|25.07|25.39|24.96|25.39|25.09|25.26|24.92|48
1739133300000|2025-02-09 20:35:00|25.4|24.97|25.41|24.98|25.48|25.05|25.39|24.96|67
1739133600000|2025-02-09 20:40:00|25.43|25|25.41|24.98|25.47|25.04|25.41|24.98|39
1739133900000|2025-02-09 20:45:00|25.42|24.99|25.37|24.94|25.42|24.99|25.37|24.94|62
1739134200000|2025-02-09 20:50:00|25.36|24.93|25.33|24.9|25.38|24.95|25.31|24.88|51
1739134500000|2025-02-09 20:55:00|25.34|24.91|25.35|24.92|25.36|24.93|25.32|24.89|26
1739134800000|2025-02-09 21:00:00|25.36|24.93|25.34|24.91|25.36|24.93|25.3|24.87|43
1739135100000|2025-02-09 21:05:00|25.33|24.9|25.37|24.94|25.38|24.95|25.33|24.9|45
1739135400000|2025-02-09 21:10:00|25.36|24.93|25.35|24.92|25.38|24.95|25.34|24.91|40
1739135700000|2025-02-09 21:15:00|25.34|24.91|25.23|24.8|25.37|24.94|25.21|24.78|64
1739136000000|2025-02-09 21:20:00|25.24|24.81|25.16|24.73|25.26|24.83|25.15|24.72|38
1739136300000|2025-02-09 21:25:00|25.15|24.72|25.13|24.7|25.15|24.72|25.07|24.64|62
1739136600000|2025-02-09 21:30:00|25.14|24.71|24.97|24.54|25.15|24.72|24.93|24.5|117
1739136900000|2025-02-09 21:35:00|24.96|24.53|24.77|24.34|24.98|24.55|24.75|24.32|134
1739137200000|2025-02-09 21:40:00|24.76|24.33|24.56|24.13|24.79|24.36|24.55|24.12|132
1739137500000|2025-02-09 21:45:00|24.57|24.14|24.39|23.96|24.67|24.24|24.32|23.89|227
1739137800000|2025-02-09 21:50:00|24.4|23.97|24.33|23.9|24.47|24.04|24.3|23.87|236
1739138100000|2025-02-09 21:55:00|24.34|23.91|24.45|24.02|24.51|24.08|24.31|23.88|190
1739138400000|2025-02-09 22:00:00|24.44|24.01|24.23|24|24.44|24.09|24.2|23.82|259
1739138700000|2025-02-09 22:05:00|24.24|24.01|24.3|24.07|24.3|24.07|24.16|23.93|235
1739139000000|2025-02-09 22:10:00|24.31|24.08|24.43|24.2|24.47|24.24|24.29|24.06|162
1739139300000|2025-02-09 22:15:00|24.42|24.19|24.45|24.22|24.47|24.24|24.34|24.11|167
1739139600000|2025-02-09 22:20:00|24.46|24.23|24.63|24.4|24.67|24.44|24.46|24.23|58
1739139900000|2025-02-09 22:25:00|24.62|24.39|24.62|24.39|24.64|24.41|24.58|24.35|55
1739140200000|2025-02-09 22:30:00|24.63|24.4|24.61|24.38|24.63|24.4|24.47|24.24|87
1739140500000|2025-02-09 22:35:00|24.62|24.39|24.64|24.41|24.64|24.41|24.55|24.32|57
1739140800000|2025-02-09 22:40:00|24.63|24.4|24.96|24.73|24.96|24.73|24.63|24.4|84
1739141100000|2025-02-09 22:45:00|24.97|24.74|24.78|24.55|24.97|24.74|24.77|24.54|61
1739141400000|2025-02-09 22:50:00|24.79|24.56|24.79|24.56|24.96|24.73|24.66|24.43|105
1739141700000|2025-02-09 22:55:00|24.78|24.55|24.75|24.52|24.83|24.6|24.7|24.47|242
1739142000000|2025-02-09 23:00:00|24.74|24.51|24.75|24.52|24.79|24.56|24.66|24.43|253
1739142300000|2025-02-09 23:05:00|24.74|24.51|24.8|24.57|24.81|24.58|24.72|24.49|172
1739142600000|2025-02-09 23:10:00|24.81|24.58|24.86|24.63|24.87|24.64|24.8|24.57|88
1739142900000|2025-02-09 23:15:00|24.85|24.62|24.89|24.66|24.93|24.7|24.84|24.61|38
1739143200000|2025-02-09 23:20:00|24.88|24.65|24.86|24.63|24.89|24.66|24.84|24.61|61
1739143500000|2025-02-09 23:25:00|24.85|24.62|24.88|24.65|24.89|24.66|24.81|24.58|54
1739143800000|2025-02-09 23:30:00|24.89|24.66|24.89|24.66|24.92|24.69|24.82|24.59|76
1739144100000|2025-02-09 23:35:00|24.9|24.67|25|24.77|25.01|24.78|24.86|24.63|45
1739144400000|2025-02-09 23:40:00|25.01|24.78|24.99|24.76|25.04|24.81|24.98|24.75|67
1739144700000|2025-02-09 23:45:00|25|24.77|25.04|24.81|25.11|24.88|24.96|24.73|107
1739145000000|2025-02-09 23:50:00|25.05|24.82|25.08|24.85|25.11|24.88|25.04|24.81|118
1739145300000|2025-02-09 23:55:00|25.07|24.84|25.04|24.81|25.09|24.86|25.03|24.8|74
1739145600000|2025-02-10 00:00:00|25.03|24.8|25.21|24.98|25.22|24.99|25.02|24.79|177
1739145900000|2025-02-10 00:05:00|25.2|24.97|25.3|25.07|25.35|25.12|25.2|24.97|174
1739146200000|2025-02-10 00:10:00|25.29|25.06|25.28|25.05|25.33|25.1|25.24|25.01|97
1739146500000|2025-02-10 00:15:00|25.29|25.06|25.42|25.19|25.5|25.27|25.29|25.06|112
1739146800000|2025-02-10 00:20:00|25.41|25.18|25.4|25.17|25.48|25.25|25.38|25.15|98
1739147100000|2025-02-10 00:25:00|25.39|25.16|25.32|25.09|25.4|25.17|25.32|25.09|92
1739147400000|2025-02-10 00:30:00|25.31|25.08|25.37|25.14|25.42|25.19|25.28|25.05|167
1739147700000|2025-02-10 00:35:00|25.38|25.15|25.33|25.1|25.39|25.16|25.33|25.1|94
1739148000000|2025-02-10 00:40:00|25.32|25.09|25.36|25.13|25.37|25.14|25.31|25.08|56
1739148300000|2025-02-10 00:45:00|25.37|25.14|25.31|25.08|25.41|25.18|25.3|25.07|91
1739148600000|2025-02-10 00:50:00|25.32|25.09|25.3|25.07|25.34|25.11|25.28|25.05|59
1739148900000|2025-02-10 00:55:00|25.29|25.06|25.26|25.03|25.32|25.09|25.24|25.01|45
1739149200000|2025-02-10 01:00:00|25.27|25.04|25.18|24.95|25.28|25.05|25.18|24.95|73
1739149500000|2025-02-10 01:05:00|25.17|24.94|25.14|24.91|25.19|24.96|25.13|24.9|50
1739149800000|2025-02-10 01:10:00|25.13|24.9|25.06|24.83|25.13|24.9|25.05|24.82|68
1739150100000|2025-02-10 01:15:00|25.05|24.82|24.97|24.74|25.07|24.84|24.97|24.74|58
1739150400000|2025-02-10 01:20:00|24.96|24.73|24.88|24.65|24.96|24.73|24.87|24.64|80
1739150700000|2025-02-10 01:25:00|24.87|24.64|24.92|24.69|24.94|24.71|24.83|24.6|72
1739151000000|2025-02-10 01:30:00|24.91|24.68|24.95|24.72|24.98|24.75|24.87|24.64|77
1739151300000|2025-02-10 01:35:00|24.94|24.71|24.87|24.64|24.94|24.71|24.84|24.61|56
1739151600000|2025-02-10 01:40:00|24.86|24.63|24.53|24.3|24.86|24.63|24.5|24.27|116
1739151900000|2025-02-10 01:45:00|24.54|24.31|24.55|24.32|24.55|24.32|24.38|24.15|266
1739152200000|2025-02-10 01:50:00|24.56|24.33|24.55|24.32|24.65|24.42|24.53|24.3|218
1739152500000|2025-02-10 01:55:00|24.54|24.31|24.5|24.27|24.54|24.31|24.43|24.2|163
1739152800000|2025-02-10 02:00:00|24.49|24.26|24.42|24.19|24.57|24.34|24.41|24.18|179
1739153100000|2025-02-10 02:05:00|24.41|24.18|24.36|24.13|24.49|24.26|24.34|24.11|162
1739153400000|2025-02-10 02:10:00|24.37|24.14|24.32|24.09|24.4|24.17|24.32|24.09|123
1739153700000|2025-02-10 02:15:00|24.33|24.1|24.45|24.22|24.49|24.26|24.32|24.09|140
1739154000000|2025-02-10 02:20:00|24.44|24.21|24.45|24.22|24.46|24.23|24.34|24.11|127
1739154300000|2025-02-10 02:25:00|24.44|24.21|24.37|24.14|24.45|24.22|24.35|24.12|118
1739154600000|2025-02-10 02:30:00|24.36|24.13|24.44|24.21|24.46|24.23|24.34|24.11|125
1739154900000|2025-02-10 02:35:00|24.43|24.2|24.39|24.16|24.43|24.2|24.31|24.08|132
1739155200000|2025-02-10 02:40:00|24.41|24.18|24.61|24.38|24.65|24.42|24.37|24.14|122
1739155500000|2025-02-10 02:45:00|24.62|24.39|24.48|24.25|24.67|24.44|24.46|24.23|119
1739155800000|2025-02-10 02:50:00|24.47|24.24|24.41|24.18|24.47|24.24|24.38|24.15|109
1739156100000|2025-02-10 02:55:00|24.42|24.19|24.47|24.24|24.49|24.26|24.38|24.15|76
1739156400000|2025-02-10 03:00:00|24.48|24.25|24.52|24.29|24.53|24.3|24.4|24.17|98
1739156700000|2025-02-10 03:05:00|24.53|24.3|24.49|24.26|24.62|24.39|24.48|24.25|130
1739157000000|2025-02-10 03:10:00|24.5|24.27|24.51|24.28|24.55|24.32|24.48|24.25|97
1739157300000|2025-02-10 03:15:00|24.52|24.29|24.53|24.3|24.59|24.36|24.51|24.28|98
1739157600000|2025-02-10 03:20:00|24.54|24.31|24.6|24.37|24.62|24.39|24.48|24.25|85
1739157900000|2025-02-10 03:25:00|24.59|24.36|24.72|24.49|24.74|24.51|24.57|24.34|96
1739158200000|2025-02-10 03:30:00|24.71|24.48|25.18|24.95|25.26|25.03|24.71|24.48|224
1739158500000|2025-02-10 03:35:00|25.17|24.94|25.1|24.87|25.25|25.02|25.1|24.87|251
1739158800000|2025-02-10 03:40:00|25.09|24.86|25.13|24.9|25.19|24.96|25.09|24.86|204
1739159100000|2025-02-10 03:45:00|25.12|24.89|25|24.77|25.16|24.93|24.96|24.73|176
1739159400000|2025-02-10 03:50:00|24.99|24.76|25|24.77|25.07|24.84|24.98|24.75|182
1739159700000|2025-02-10 03:55:00|24.99|24.76|24.95|24.72|25|24.77|24.82|24.59|95
1739160000000|2025-02-10 04:00:00|24.89|24.66|24.99|24.76|25|24.77|24.85|24.62|157
1739160300000|2025-02-10 04:05:00|24.98|24.75|25.03|24.8|25.04|24.81|24.98|24.75|98
1739160600000|2025-02-10 04:10:00|25.04|24.81|25.04|24.81|25.06|24.83|25.01|24.78|71
1739160900000|2025-02-10 04:15:00|25.05|24.82|25.11|24.88|25.15|24.92|25.02|24.79|99
1739161200000|2025-02-10 04:20:00|25.12|24.89|25.13|24.9|25.13|24.9|25.05|24.82|80
1739161500000|2025-02-10 04:25:00|25.12|24.89|25.14|24.91|25.16|24.93|25.12|24.89|93
1739161800000|2025-02-10 04:30:00|25.15|24.92|25.17|24.94|25.25|25.02|25.13|24.9|107
1739162100000|2025-02-10 04:35:00|25.16|24.93|25.1|24.87|25.18|24.95|25.07|24.84|97
1739162400000|2025-02-10 04:40:00|25.09|24.86|25.04|24.81|25.1|24.87|25|24.77|70
1739162700000|2025-02-10 04:45:00|25.03|24.8|25|24.77|25.04|24.81|24.97|24.74|95
1739163000000|2025-02-10 04:50:00|24.99|24.76|25.05|24.82|25.1|24.87|24.99|24.76|72
1739163300000|2025-02-10 04:55:00|25.04|24.81|25.02|24.79|25.07|24.84|25|24.77|39
1739163600000|2025-02-10 05:00:00|25.03|24.8|25.02|24.79|25.08|24.85|24.96|24.73|112
1739163900000|2025-02-10 05:05:00|25.01|24.78|25.02|24.79|25.02|24.79|24.95|24.72|88
1739164200000|2025-02-10 05:10:00|25.03|24.8|25.13|24.9|25.16|24.93|25.02|24.79|81
1739164500000|2025-02-10 05:15:00|25.14|24.91|25.08|24.85|25.18|24.95|25.07|24.84|97
1739164800000|2025-02-10 05:20:00|25.07|24.84|25.09|24.86|25.1|24.87|25.06|24.83|60
1739165100000|2025-02-10 05:25:00|25.08|24.85|25.12|24.89|25.12|24.89|25.08|24.85|29
1739165400000|2025-02-10 05:30:00|25.11|24.88|25.16|24.93|25.18|24.95|25.06|24.83|107
1739165700000|2025-02-10 05:35:00|25.15|24.92|25.12|24.89|25.15|24.92|25.09|24.86|80
1739166000000|2025-02-10 05:40:00|25.13|24.9|25.22|24.99|25.22|24.99|25.13|24.9|54
1739166300000|2025-02-10 05:45:00|25.23|25|25.25|25.02|25.34|25.11|25.22|24.99|106
1739166600000|2025-02-10 05:50:00|25.24|25.01|25.31|25.08|25.4|25.17|25.24|25.01|111
1739166900000|2025-02-10 05:55:00|25.3|25.07|25.17|24.94|25.3|25.07|25.16|24.93|129
1739167200000|2025-02-10 06:00:00|25.18|24.95|25.15|24.92|25.23|25|25.14|24.91|85
1739167500000|2025-02-10 06:05:00|25.14|24.91|25.11|24.88|25.15|24.92|25.08|24.85|115
1739167800000|2025-02-10 06:10:00|25.12|24.89|25.08|24.85|25.13|24.9|25.06|24.83|71
1739168100000|2025-02-10 06:15:00|25.09|24.86|25.09|24.86|25.14|24.91|25.07|24.84|92
1739168400000|2025-02-10 06:20:00|25.1|24.87|25.11|24.88|25.13|24.9|25.09|24.86|92
1739168700000|2025-02-10 06:25:00|25.12|24.89|25.07|24.84|25.13|24.9|25.07|24.84|76
1739169000000|2025-02-10 06:30:00|25.06|24.83|25.13|24.9|25.13|24.9|25.04|24.81|96
1739169300000|2025-02-10 06:35:00|25.12|24.89|25.11|24.88|25.17|24.94|25.11|24.88|58
1739169600000|2025-02-10 06:40:00|25.1|24.87|25.1|24.87|25.13|24.9|25.07|24.84|69
1739169900000|2025-02-10 06:45:00|25.11|24.88|25.13|24.9|25.16|24.93|25.1|24.87|65
1739170200000|2025-02-10 06:50:00|25.12|24.89|25.16|24.93|25.16|24.93|25.12|24.89|59
1739170500000|2025-02-10 06:55:00|25.17|24.94|25.16|24.93|25.17|24.94|25.12|24.89|64
1739170800000|2025-02-10 07:00:00|25.17|24.94|25.28|25.05|25.28|25.05|25.17|24.94|72
1739171100000|2025-02-10 07:05:00|25.27|25.04|25.23|25|25.29|25.06|25.23|25|81
1739171400000|2025-02-10 07:10:00|25.22|24.99|25.18|24.95|25.22|24.99|25.17|24.94|51
1739171700000|2025-02-10 07:15:00|25.17|24.94|25.22|24.99|25.22|24.99|25.14|24.91|87
1739172000000|2025-02-10 07:20:00|25.21|24.98|25.21|24.98|25.23|25|25.18|24.95|71
1739172300000|2025-02-10 07:25:00|25.2|24.97|25.16|24.93|25.2|24.97|25.15|24.92|38
1739172600000|2025-02-10 07:30:00|25.15|24.92|25.18|24.95|25.2|24.97|25.1|24.87|66
1739172900000|2025-02-10 07:35:00|25.19|24.96|25.2|24.97|25.21|24.98|25.17|24.94|60
1739173200000|2025-02-10 07:40:00|25.19|24.96|25.18|24.95|25.22|24.99|25.15|24.92|46
1739173500000|2025-02-10 07:45:00|25.17|24.94|25.19|24.96|25.2|24.97|25.13|24.9|77
1739173800000|2025-02-10 07:50:00|25.18|24.95|25.21|24.98|25.22|24.99|25.16|24.93|38
1739174100000|2025-02-10 07:55:00|25.22|24.99|25.23|25|25.27|25.04|25.21|24.98|34
1739174400000|2025-02-10 08:00:00|25.24|25.01|25.23|25|25.26|25.03|25.18|24.95|64
1739174700000|2025-02-10 08:05:00|25.24|25.01|25.39|25.16|25.4|25.17|25.24|25.01|134
1739175000000|2025-02-10 08:10:00|25.38|25.15|25.4|25.17|25.46|25.23|25.37|25.14|93
1739175300000|2025-02-10 08:15:00|25.41|25.18|25.39|25.16|25.47|25.24|25.34|25.11|143
1739175600000|2025-02-10 08:20:00|25.38|25.15|25.38|25.15|25.44|25.21|25.37|25.14|101
1739175900000|2025-02-10 08:25:00|25.39|25.16|25.39|25.16|25.41|25.18|25.35|25.12|74
1739176200000|2025-02-10 08:30:00|25.4|25.17|25.3|25.07|25.41|25.18|25.29|25.06|57
1739176500000|2025-02-10 08:35:00|25.29|25.06|25.37|25.14|25.37|25.14|25.29|25.06|81
1739176800000|2025-02-10 08:40:00|25.36|25.13|25.45|25.22|25.46|25.23|25.36|25.13|68
1739177100000|2025-02-10 08:45:00|25.44|25.21|25.41|25.18|25.49|25.26|25.39|25.16|79
1739177400000|2025-02-10 08:50:00|25.42|25.19|25.39|25.16|25.46|25.23|25.38|25.15|60
1739177700000|2025-02-10 08:55:00|25.4|25.17|25.42|25.19|25.46|25.23|25.39|25.16|54
1739178000000|2025-02-10 09:00:00|25.43|25.2|25.44|25.21|25.46|25.23|25.4|25.17|117
1739178300000|2025-02-10 09:05:00|25.43|25.2|25.38|25.15|25.45|25.22|25.38|25.15|76
1739178600000|2025-02-10 09:10:00|25.39|25.16|25.37|25.14|25.43|25.2|25.36|25.13|67
1739178900000|2025-02-10 09:15:00|25.38|25.15|25.41|25.18|25.41|25.18|25.35|25.12|58
1739179200000|2025-02-10 09:20:00|25.4|25.17|25.43|25.2|25.43|25.2|25.36|25.13|64
1739179500000|2025-02-10 09:25:00|25.45|25.22|25.36|25.13|25.46|25.23|25.35|25.12|45
1739179800000|2025-02-10 09:30:00|25.35|25.12|25.33|25.1|25.38|25.15|25.29|25.06|141
1739180100000|2025-02-10 09:35:00|25.32|25.09|25.3|25.07|25.35|25.12|25.28|25.05|83
1739180400000|2025-02-10 09:40:00|25.29|25.06|25.3|25.07|25.33|25.1|25.29|25.06|68
1739180700000|2025-02-10 09:45:00|25.29|25.06|25.32|25.09|25.33|25.1|25.26|25.03|74
1739181000000|2025-02-10 09:50:00|25.31|25.08|25.26|25.03|25.31|25.08|25.24|25.01|86
1739181300000|2025-02-10 09:55:00|25.27|25.04|25.31|25.08|25.35|25.12|25.27|25.04|81
1739181600000|2025-02-10 10:00:00|25.32|25.09|25.29|25.06|25.34|25.11|25.25|25.02|76
1739181900000|2025-02-10 10:05:00|25.3|25.07|25.41|25.18|25.42|25.19|25.3|25.07|86
1739182200000|2025-02-10 10:10:00|25.42|25.19|25.39|25.16|25.43|25.2|25.36|25.13|55
1739182500000|2025-02-10 10:15:00|25.4|25.17|25.36|25.13|25.41|25.18|25.35|25.12|55
1739182800000|2025-02-10 10:20:00|25.35|25.12|25.39|25.16|25.4|25.17|25.32|25.09|59
1739183100000|2025-02-10 10:25:00|25.4|25.17|25.39|25.16|25.43|25.2|25.36|25.13|61
1739183400000|2025-02-10 10:30:00|25.38|25.15|25.32|25.09|25.38|25.15|25.32|25.09|69
1739183700000|2025-02-10 10:35:00|25.33|25.1|25.29|25.06|25.33|25.1|25.27|25.04|65
1739184000000|2025-02-10 10:40:00|25.28|25.05|25.22|24.99|25.29|25.06|25.18|24.95|67
1739184300000|2025-02-10 10:45:00|25.23|25|25.23|25|25.25|25.02|25.19|24.96|75
1739184600000|2025-02-10 10:50:00|25.22|24.99|25.23|25|25.26|25.03|25.21|24.98|50
1739184900000|2025-02-10 10:55:00|25.22|24.99|25.23|25|25.27|25.04|25.21|24.98|53
1739185200000|2025-02-10 11:00:00|25.22|24.99|25.25|25.02|25.26|25.03|25.17|24.94|91
1739185500000|2025-02-10 11:05:00|25.26|25.03|25.29|25.06|25.33|25.1|25.26|25.03|58
1739185800000|2025-02-10 11:10:00|25.3|25.07|25.2|24.97|25.31|25.08|25.19|24.96|33
1739186100000|2025-02-10 11:15:00|25.19|24.96|25.24|25.01|25.25|25.02|25.12|24.89|92
1739186400000|2025-02-10 11:20:00|25.23|25|25.25|25.02|25.25|25.02|25.21|24.98|49
1739186700000|2025-02-10 11:25:00|25.24|25.01|25.3|25.07|25.3|25.07|25.22|24.99|33
1739187000000|2025-02-10 11:30:00|25.31|25.08|25.33|25.1|25.33|25.1|25.26|25.03|69
1739187300000|2025-02-10 11:35:00|25.34|25.11|25.3|25.07|25.37|25.14|25.3|25.07|64
1739187600000|2025-02-10 11:40:00|25.31|25.08|25.33|25.1|25.33|25.1|25.28|25.05|65
1739187900000|2025-02-10 11:45:00|25.32|25.09|25.32|25.09|25.35|25.12|25.29|25.06|90
1739188200000|2025-02-10 11:50:00|25.31|25.08|25.29|25.06|25.34|25.11|25.29|25.06|71
1739188500000|2025-02-10 11:55:00|25.3|25.07|25.29|25.06|25.33|25.1|25.28|25.05|52
1739188800000|2025-02-10 12:00:00|25.28|25.05|25.3|25.07|25.34|25.11|25.27|25.04|93
1739189100000|2025-02-10 12:05:00|25.31|25.08|25.27|25.04|25.32|25.09|25.26|25.03|59
1739189400000|2025-02-10 12:10:00|25.26|25.03|25.21|24.98|25.27|25.04|25.21|24.98|62
1739189700000|2025-02-10 12:15:00|25.22|24.99|25.2|24.97|25.24|25.01|25.18|24.95|69
1739190000000|2025-02-10 12:20:00|25.19|24.96|25.24|25.01|25.25|25.02|25.18|24.95|74
1739190300000|2025-02-10 12:25:00|25.25|25.02|25.22|24.99|25.28|25.05|25.19|24.96|73
1739190600000|2025-02-10 12:30:00|25.21|24.98|25.17|24.94|25.22|24.99|25.14|24.91|70
1739190900000|2025-02-10 12:35:00|25.18|24.95|25.13|24.9|25.18|24.95|25.12|24.89|56
1739191200000|2025-02-10 12:40:00|25.12|24.89|25.13|24.9|25.15|24.92|25.12|24.89|54
1739191500000|2025-02-10 12:45:00|25.14|24.91|25.05|24.82|25.16|24.93|25.03|24.8|72
1739191800000|2025-02-10 12:50:00|25.06|24.83|25.13|24.9|25.14|24.91|25.05|24.82|98
1739192100000|2025-02-10 12:55:00|25.12|24.89|25.11|24.88|25.15|24.92|25.06|24.83|74
1739192400000|2025-02-10 13:00:00|25.12|24.89|25.14|24.91|25.16|24.93|25.08|24.85|75
1739192700000|2025-02-10 13:05:00|25.13|24.9|25.14|24.91|25.16|24.93|25.11|24.88|52
1739193000000|2025-02-10 13:10:00|25.15|24.92|25.23|25|25.26|25.03|25.14|24.91|44
1739193300000|2025-02-10 13:15:00|25.22|24.99|25.17|24.94|25.26|25.03|25.16|24.93|84
1739193600000|2025-02-10 13:20:00|25.16|24.93|25.19|24.96|25.21|24.98|25.16|24.93|43
1739193900000|2025-02-10 13:25:00|25.18|24.95|25.19|24.96|25.22|24.99|25.17|24.94|42
1739194200000|2025-02-10 13:30:00|25.18|24.95|25.18|24.95|25.19|24.96|25.15|24.92|51
1739194500000|2025-02-10 13:35:00|25.19|24.96|25.13|24.9|25.19|24.96|25.11|24.88|34
1739194800000|2025-02-10 13:40:00|25.12|24.89|25.26|25.03|25.27|25.04|25.11|24.88|93
1739195100000|2025-02-10 13:45:00|25.25|25.02|25.43|25.2|25.46|25.23|25.25|25.02|171
1739195400000|2025-02-10 13:50:00|25.42|25.19|25.49|25.26|25.52|25.29|25.41|25.18|115
1739195700000|2025-02-10 13:55:00|25.48|25.25|25.57|25.34|25.68|25.45|25.48|25.25|152
1739196000000|2025-02-10 14:00:00|25.58|25.35|25.51|25.28|25.64|25.41|25.47|25.24|183
1739196300000|2025-02-10 14:05:00|25.52|25.29|25.43|25.2|25.54|25.31|25.41|25.18|203
1739196600000|2025-02-10 14:10:00|25.42|25.19|25.36|25.13|25.43|25.2|25.36|25.13|85
1739196900000|2025-02-10 14:15:00|25.37|25.14|25.45|25.22|25.45|25.22|25.34|25.11|115
1739197200000|2025-02-10 14:20:00|25.44|25.21|25.37|25.14|25.46|25.23|25.32|25.09|115
1739197500000|2025-02-10 14:25:00|25.38|25.15|25.41|25.18|25.42|25.19|25.35|25.12|104
1739197800000|2025-02-10 14:30:00|25.4|25.17|25.49|25.26|25.53|25.3|25.35|25.12|188
1739198100000|2025-02-10 14:35:00|25.48|25.25|25.28|25.05|25.52|25.29|25.21|24.98|201
1739198400000|2025-02-10 14:40:00|25.29|25.06|25.3|25.07|25.32|25.09|25.21|24.98|183
1739198700000|2025-02-10 14:45:00|25.29|25.06|25.17|24.94|25.36|25.13|25.15|24.92|189
1739199000000|2025-02-10 14:50:00|25.18|24.95|25.26|25.03|25.26|25.03|25.16|24.93|175
1739199300000|2025-02-10 14:55:00|25.27|25.04|25.25|25.02|25.28|25.05|25.23|25|87
1739199600000|2025-02-10 15:00:00|25.24|25.01|25.3|25.07|25.36|25.13|25.23|25|157
1739199900000|2025-02-10 15:05:00|25.31|25.08|25.37|25.14|25.37|25.14|25.29|25.06|105
1739200200000|2025-02-10 15:10:00|25.38|25.15|25.41|25.18|25.43|25.2|25.37|25.14|101
1739200500000|2025-02-10 15:15:00|25.4|25.17|25.3|25.07|25.42|25.19|25.3|25.07|116
1739200800000|2025-02-10 15:20:00|25.31|25.08|25.28|25.05|25.32|25.09|25.22|24.99|115
1739201100000|2025-02-10 15:25:00|25.27|25.04|25.24|25.01|25.27|25.04|25.17|24.94|105
1739201400000|2025-02-10 15:30:00|25.25|25.02|25.25|25.02|25.3|25.07|25.23|25|90
1739201700000|2025-02-10 15:35:00|25.26|25.03|25.13|24.9|25.29|25.06|25.13|24.9|95
1739202000000|2025-02-10 15:40:00|25.14|24.91|25.2|24.97|25.21|24.98|25.13|24.9|117
1739202300000|2025-02-10 15:45:00|25.21|24.98|25.19|24.96|25.25|25.02|25.17|24.94|93
1739202600000|2025-02-10 15:50:00|25.18|24.95|25.29|25.06|25.3|25.07|25.17|24.94|51
1739202900000|2025-02-10 15:55:00|25.3|25.07|25.29|25.06|25.33|25.1|25.27|25.04|42
1739203200000|2025-02-10 16:00:00|25.3|25.07|25.35|25.12|25.38|25.15|25.26|25.03|82
1739203500000|2025-02-10 16:05:00|25.34|25.11|25.43|25.2|25.43|25.2|25.32|25.09|84
1739203800000|2025-02-10 16:10:00|25.44|25.21|25.43|25.2|25.49|25.26|25.41|25.18|84
1739204100000|2025-02-10 16:15:00|25.42|25.19|25.43|25.2|25.48|25.25|25.37|25.14|99
1739204400000|2025-02-10 16:20:00|25.44|25.21|25.49|25.26|25.49|25.26|25.4|25.17|58
1739204700000|2025-02-10 16:25:00|25.48|25.25|25.44|25.21|25.52|25.29|25.43|25.2|83
1739205000000|2025-02-10 16:30:00|25.43|25.2|25.34|25.11|25.43|25.2|25.31|25.08|110
1739205300000|2025-02-10 16:35:00|25.33|25.1|25.36|25.13|25.39|25.16|25.31|25.08|132
1739205600000|2025-02-10 16:40:00|25.37|25.14|25.43|25.2|25.43|25.2|25.36|25.13|72
1739205900000|2025-02-10 16:45:00|25.44|25.21|25.52|25.29|25.52|25.29|25.43|25.2|63
1739206200000|2025-02-10 16:50:00|25.53|25.3|25.51|25.28|25.58|25.35|25.51|25.28|77
1739206500000|2025-02-10 16:55:00|25.5|25.27|25.52|25.29|25.56|25.33|25.5|25.27|53
1739206800000|2025-02-10 17:00:00|25.53|25.3|25.5|25.27|25.53|25.3|25.45|25.22|74
1739207100000|2025-02-10 17:05:00|25.49|25.26|25.48|25.25|25.55|25.32|25.45|25.22|116
1739207400000|2025-02-10 17:10:00|25.47|25.24|25.39|25.16|25.47|25.24|25.35|25.12|92
1739207700000|2025-02-10 17:15:00|25.38|25.15|25.41|25.18|25.42|25.19|25.35|25.12|58
1739208000000|2025-02-10 17:20:00|25.42|25.19|25.46|25.23|25.46|25.23|25.38|25.15|61
1739208300000|2025-02-10 17:25:00|25.47|25.24|25.53|25.3|25.59|25.36|25.46|25.23|76
1739208600000|2025-02-10 17:30:00|25.54|25.31|25.5|25.27|25.59|25.36|25.5|25.27|80
1739208900000|2025-02-10 17:35:00|25.51|25.28|25.48|25.25|25.54|25.31|25.46|25.23|77
1739209200000|2025-02-10 17:40:00|25.49|25.26|25.46|25.23|25.49|25.26|25.42|25.19|50
1739209500000|2025-02-10 17:45:00|25.45|25.22|25.46|25.23|25.47|25.24|25.42|25.19|72
1739209800000|2025-02-10 17:50:00|25.47|25.24|25.54|25.31|25.56|25.33|25.45|25.22|60
1739210100000|2025-02-10 17:55:00|25.55|25.32|25.53|25.3|25.57|25.34|25.49|25.26|59
1739210400000|2025-02-10 18:00:00|25.52|25.29|25.64|25.41|25.68|25.45|25.52|25.29|89
1739210700000|2025-02-10 18:05:00|25.65|25.42|25.61|25.38|25.65|25.42|25.58|25.35|90
1739211000000|2025-02-10 18:10:00|25.6|25.37|25.57|25.34|25.63|25.4|25.57|25.34|94
1739211300000|2025-02-10 18:15:00|25.55|25.32|25.53|25.3|25.57|25.34|25.48|25.25|75
1739211600000|2025-02-10 18:20:00|25.52|25.29|25.54|25.31|25.57|25.34|25.5|25.27|82
1739211900000|2025-02-10 18:25:00|25.55|25.32|25.62|25.39|25.62|25.39|25.52|25.29|42
1739212200000|2025-02-10 18:30:00|25.61|25.38|25.56|25.33|25.64|25.41|25.54|25.31|94
1739212500000|2025-02-10 18:35:00|25.55|25.32|25.52|25.29|25.56|25.33|25.51|25.28|77
1739212800000|2025-02-10 18:40:00|25.53|25.3|25.53|25.3|25.55|25.32|25.51|25.28|41
1739213100000|2025-02-10 18:45:00|25.51|25.28|25.54|25.31|25.56|25.33|25.5|25.27|68
1739213400000|2025-02-10 18:50:00|25.53|25.3|25.56|25.33|25.57|25.34|25.51|25.28|66
1739213700000|2025-02-10 18:55:00|25.57|25.34|25.59|25.36|25.59|25.36|25.55|25.32|49
1739214000000|2025-02-10 19:00:00|25.58|25.35|25.6|25.37|25.61|25.38|25.54|25.31|66
1739214300000|2025-02-10 19:05:00|25.59|25.36|25.55|25.32|25.62|25.39|25.55|25.32|47
1739214600000|2025-02-10 19:10:00|25.56|25.33|25.62|25.39|25.64|25.41|25.56|25.33|21
1739214900000|2025-02-10 19:15:00|25.63|25.4|25.63|25.4|25.64|25.41|25.61|25.38|55
1739215200000|2025-02-10 19:20:00|25.64|25.41|25.62|25.39|25.64|25.41|25.6|25.37|39
1739215500000|2025-02-10 19:25:00|25.63|25.4|25.61|25.38|25.64|25.41|25.61|25.38|29
1739215800000|2025-02-10 19:30:00|25.62|25.39|25.55|25.32|25.64|25.41|25.54|25.31|30
1739216100000|2025-02-10 19:35:00|25.56|25.33|25.54|25.31|25.57|25.34|25.51|25.28|39
1739216400000|2025-02-10 19:40:00|25.55|25.32|25.52|25.29|25.56|25.33|25.51|25.28|50
1739216700000|2025-02-10 19:45:00|25.53|25.3|25.43|25.2|25.53|25.3|25.43|25.2|68
1739217000000|2025-02-10 19:50:00|25.44|25.21|25.45|25.22|25.48|25.25|25.43|25.2|48
1739217300000|2025-02-10 19:55:00|25.44|25.21|25.48|25.25|25.48|25.25|25.42|25.19|43
1739217600000|2025-02-10 20:00:00|25.47|25.24|25.47|25.24|25.5|25.27|25.45|25.22|68
1739217900000|2025-02-10 20:05:00|25.46|25.23|25.53|25.3|25.55|25.32|25.46|25.23|68
1739218200000|2025-02-10 20:10:00|25.54|25.31|25.55|25.32|25.55|25.32|25.5|25.27|32
1739218500000|2025-02-10 20:15:00|25.56|25.33|25.5|25.27|25.58|25.35|25.5|25.27|62
1739218800000|2025-02-10 20:20:00|25.49|25.26|25.52|25.29|25.53|25.3|25.49|25.26|53
1739219100000|2025-02-10 20:25:00|25.53|25.3|25.57|25.34|25.57|25.34|25.52|25.29|23
1739219400000|2025-02-10 20:30:00|25.56|25.33|25.6|25.37|25.62|25.39|25.56|25.33|39
1739219700000|2025-02-10 20:35:00|25.61|25.38|25.58|25.35|25.61|25.38|25.57|25.34|54
1739220000000|2025-02-10 20:40:00|25.59|25.36|25.71|25.48|25.71|25.48|25.59|25.36|65
1739220300000|2025-02-10 20:45:00|25.72|25.49|25.74|25.51|25.8|25.57|25.68|25.45|52
1739220600000|2025-02-10 20:50:00|25.75|25.52|25.67|25.44|25.76|25.53|25.66|25.43|37
1739220900000|2025-02-10 20:55:00|25.66|25.43|25.7|25.47|25.72|25.49|25.66|25.43|33
1739221200000|2025-02-10 21:00:00|25.71|25.48|25.68|25.45|25.71|25.48|25.66|25.43|51
1739221500000|2025-02-10 21:05:00|25.67|25.44|25.64|25.41|25.67|25.44|25.63|25.4|24
1739221800000|2025-02-10 21:10:00|25.63|25.4|25.6|25.37|25.64|25.41|25.6|25.37|20
1739222100000|2025-02-10 21:15:00|25.61|25.38|25.56|25.33|25.61|25.38|25.56|25.33|46
1739222400000|2025-02-10 21:20:00|25.57|25.34|25.58|25.35|25.59|25.36|25.56|25.33|20
1739222700000|2025-02-10 21:25:00|25.6|25.37|25.62|25.39|25.63|25.4|25.58|25.35|37
1739223000000|2025-02-10 21:30:00|25.61|25.38|25.58|25.35|25.66|25.43|25.58|25.35|34
1739223300000|2025-02-10 21:35:00|25.59|25.36|25.6|25.37|25.63|25.4|25.59|25.36|44
1739223600000|2025-02-10 21:40:00|25.59|25.36|25.58|25.35|25.61|25.38|25.58|25.35|24
1739223900000|2025-02-10 21:45:00|25.57|25.34|25.52|25.29|25.58|25.35|25.5|25.27|44
1739224200000|2025-02-10 21:50:00|25.51|25.28|25.56|25.33|25.57|25.34|25.5|25.27|36
1739224500000|2025-02-10 21:55:00|25.57|25.34|25.57|25.34|25.58|25.35|25.55|25.32|31
1739224800000|2025-02-10 22:00:00|25.58|25.35|25.54|25.31|25.59|25.36|25.5|25.27|50
1739225100000|2025-02-10 22:05:00|25.53|25.3|25.53|25.3|25.56|25.33|25.52|25.29|43
1739225400000|2025-02-10 22:10:00|25.54|25.31|25.53|25.3|25.54|25.31|25.5|25.27|32
1739225700000|2025-02-10 22:15:00|25.55|25.32|25.48|25.25|25.55|25.32|25.48|25.25|37
1739226000000|2025-02-10 22:20:00|25.49|25.26|25.55|25.32|25.55|25.32|25.48|25.25|27
1739226300000|2025-02-10 22:25:00|25.56|25.33|25.62|25.39|25.62|25.39|25.55|25.32|23
1739226600000|2025-02-10 22:30:00|25.61|25.38|25.62|25.39|25.65|25.42|25.61|25.38|26
1739226900000|2025-02-10 22:35:00|25.61|25.38|25.53|25.3|25.62|25.39|25.52|25.29|40
1739227200000|2025-02-10 22:40:00|25.54|25.31|25.56|25.33|25.59|25.36|25.54|25.31|14
1739227500000|2025-02-10 22:45:00|25.57|25.34|25.57|25.34|25.57|25.34|25.56|25.33|13
1739227800000|2025-02-10 22:50:00|25.56|25.33|25.44|25.21|25.56|25.33|25.44|25.21|13
1739228100000|2025-02-10 22:55:00|25.45|25.22|25.52|25.29|25.55|25.32|25.44|25.21|62
1739228400000|2025-02-10 23:00:00|25.49|25.26|25.47|25.24|25.53|25.3|25.44|25.21|209
1739228700000|2025-02-10 23:05:00|25.48|25.25|25.44|25.21|25.48|25.25|25.39|25.16|96
1739229000000|2025-02-10 23:10:00|25.43|25.2|25.46|25.23|25.47|25.24|25.42|25.19|76
1739229300000|2025-02-10 23:15:00|25.47|25.24|25.55|25.32|25.55|25.32|25.46|25.23|74
1739229600000|2025-02-10 23:20:00|25.54|25.31|25.52|25.29|25.55|25.32|25.52|25.29|59
1739229900000|2025-02-10 23:25:00|25.51|25.28|25.49|25.26|25.51|25.28|25.47|25.24|39
1739230200000|2025-02-10 23:30:00|25.51|25.28|25.48|25.25|25.52|25.29|25.47|25.24|36
1739230500000|2025-02-10 23:35:00|25.49|25.26|25.51|25.28|25.54|25.31|25.48|25.25|56
1739230800000|2025-02-10 23:40:00|25.5|25.27|25.56|25.33|25.56|25.33|25.5|25.27|31
1739231100000|2025-02-10 23:45:00|25.6|25.37|25.61|25.38|25.64|25.41|25.59|25.36|54
1739231400000|2025-02-10 23:50:00|25.6|25.37|25.64|25.41|25.64|25.41|25.6|25.37|23
1739231700000|2025-02-10 23:55:00|25.65|25.42|25.68|25.45|25.7|25.47|25.64|25.41|26
1739232000000|2025-02-11 00:00:00|25.69|25.46|25.66|25.43|25.77|25.54|25.65|25.42|126
1739232300000|2025-02-11 00:05:00|25.67|25.44|25.73|25.5|25.78|25.55|25.66|25.43|90
1739232600000|2025-02-11 00:10:00|25.72|25.49|25.76|25.53|25.79|25.56|25.72|25.49|50
1739232900000|2025-02-11 00:15:00|25.75|25.52|25.81|25.58|25.83|25.6|25.71|25.48|99
1739233200000|2025-02-11 00:20:00|25.8|25.57|25.8|25.57|25.82|25.59|25.76|25.53|81
1739233500000|2025-02-11 00:25:00|25.79|25.56|25.89|25.66|25.95|25.72|25.79|25.56|69
1739233800000|2025-02-11 00:30:00|25.9|25.67|25.86|25.63|25.93|25.7|25.83|25.6|86
1739234100000|2025-02-11 00:35:00|25.85|25.62|25.96|25.73|26.03|25.8|25.85|25.62|196
1739234400000|2025-02-11 00:40:00|25.97|25.74|25.99|25.76|26.04|25.81|25.94|25.71|141
1739234700000|2025-02-11 00:45:00|25.98|25.75|25.92|25.69|26.02|25.79|25.87|25.64|139
1739235000000|2025-02-11 00:50:00|25.91|25.68|25.9|25.67|25.94|25.71|25.88|25.65|85
1739235300000|2025-02-11 00:55:00|25.89|25.66|25.95|25.72|25.95|25.72|25.89|25.66|64
1739235600000|2025-02-11 01:00:00|25.94|25.71|26|25.77|26.05|25.82|25.94|25.71|129
1739235900000|2025-02-11 01:05:00|26.01|25.78|25.96|25.73|26.01|25.78|25.94|25.71|68
1739236200000|2025-02-11 01:10:00|25.95|25.72|25.89|25.66|25.95|25.72|25.88|25.65|67
1739236500000|2025-02-11 01:15:00|25.9|25.67|25.86|25.63|25.93|25.7|25.86|25.63|64
1739236800000|2025-02-11 01:20:00|25.87|25.64|25.92|25.69|25.93|25.7|25.84|25.61|53
1739237100000|2025-02-11 01:25:00|25.93|25.7|25.93|25.7|25.95|25.72|25.91|25.68|54
1739237400000|2025-02-11 01:30:00|25.92|25.69|25.99|25.76|25.99|25.76|25.89|25.66|62
1739237700000|2025-02-11 01:35:00|26|25.77|26.02|25.79|26.03|25.8|25.97|25.74|63
1739238000000|2025-02-11 01:40:00|26.01|25.78|26.01|25.78|26.04|25.81|26|25.77|48
1739238300000|2025-02-11 01:45:00|26|25.77|26.01|25.78|26.04|25.81|25.95|25.72|100
1739238600000|2025-02-11 01:50:00|26.02|25.79|26.08|25.85|26.09|25.86|25.98|25.75|85
1739238900000|2025-02-11 01:55:00|26.07|25.84|26.06|25.83|26.08|25.85|26.04|25.81|46
1739239200000|2025-02-11 02:00:00|26.07|25.84|26.12|25.89|26.21|25.98|26.05|25.82|105
1739239500000|2025-02-11 02:05:00|26.11|25.88|26.09|25.86|26.11|25.88|26.07|25.84|75
1739239800000|2025-02-11 02:10:00|26.08|25.85|26.03|25.8|26.11|25.88|26.02|25.79|46
1739240100000|2025-02-11 02:15:00|26.02|25.79|25.99|25.76|26.06|25.83|25.95|25.72|53
1739240400000|2025-02-11 02:20:00|26|25.77|25.92|25.69|26|25.77|25.89|25.66|104
1739240700000|2025-02-11 02:25:00|25.91|25.68|25.87|25.64|25.93|25.7|25.87|25.64|60
1739241000000|2025-02-11 02:30:00|25.86|25.63|25.8|25.57|25.9|25.67|25.78|25.55|85
1739241300000|2025-02-11 02:35:00|25.81|25.58|25.83|25.6|25.86|25.63|25.79|25.56|89
1739241600000|2025-02-11 02:40:00|25.82|25.59|25.87|25.64|25.88|25.65|25.8|25.57|60
1739241900000|2025-02-11 02:45:00|25.86|25.63|25.91|25.68|25.94|25.71|25.86|25.63|60
1739242200000|2025-02-11 02:50:00|25.92|25.69|25.91|25.68|25.94|25.71|25.9|25.67|52
1739242500000|2025-02-11 02:55:00|25.92|25.69|25.88|25.65|25.93|25.7|25.88|25.65|23
1739242800000|2025-02-11 03:00:00|25.87|25.64|25.8|25.57|25.87|25.64|25.79|25.56|82
1739243100000|2025-02-11 03:05:00|25.81|25.58|25.81|25.58|25.82|25.59|25.78|25.55|81
1739243400000|2025-02-11 03:10:00|25.82|25.59|25.84|25.61|25.84|25.61|25.79|25.56|88
1739243700000|2025-02-11 03:15:00|25.85|25.62|25.79|25.56|25.85|25.62|25.79|25.56|71
1739244000000|2025-02-11 03:20:00|25.78|25.55|25.83|25.6|25.83|25.6|25.76|25.53|74
1739244300000|2025-02-11 03:25:00|25.82|25.59|25.81|25.58|25.85|25.62|25.79|25.56|36
1739244600000|2025-02-11 03:30:00|25.82|25.59|25.8|25.57|25.84|25.61|25.79|25.56|57
1739244900000|2025-02-11 03:35:00|25.81|25.58|25.81|25.58|25.82|25.59|25.77|25.54|45
1739245200000|2025-02-11 03:40:00|25.82|25.59|25.83|25.6|25.84|25.61|25.81|25.58|44
1739245500000|2025-02-11 03:45:00|25.84|25.61|25.9|25.67|25.91|25.68|25.83|25.6|35
1739245800000|2025-02-11 03:50:00|25.89|25.66|25.89|25.66|25.9|25.67|25.87|25.64|36
1739246100000|2025-02-11 03:55:00|25.88|25.65|25.94|25.71|25.94|25.71|25.88|25.65|25
1739246400000|2025-02-11 04:00:00|25.93|25.7|25.95|25.72|25.96|25.73|25.93|25.7|23
1739246700000|2025-02-11 04:05:00|25.96|25.73|25.97|25.74|26|25.77|25.95|25.72|38
1739247000000|2025-02-11 04:10:00|25.96|25.73|25.91|25.68|25.97|25.74|25.91|25.68|42
1739247300000|2025-02-11 04:15:00|25.92|25.69|25.96|25.73|25.96|25.73|25.9|25.67|50
1739247600000|2025-02-11 04:20:00|25.97|25.74|25.96|25.73|26.04|25.81|25.96|25.73|58
1739247900000|2025-02-11 04:25:00|25.95|25.72|25.99|25.76|26|25.77|25.93|25.7|53
1739248200000|2025-02-11 04:30:00|26|25.77|26.07|25.84|26.07|25.84|25.98|25.75|63
1739248500000|2025-02-11 04:35:00|26.08|25.85|26.11|25.88|26.12|25.89|26.08|25.85|45
1739248800000|2025-02-11 04:40:00|26.1|25.87|26.12|25.89|26.14|25.91|26.1|25.87|55
1739249100000|2025-02-11 04:45:00|26.13|25.9|26.22|25.99|26.28|26.05|26.12|25.89|100
1739249400000|2025-02-11 04:50:00|26.23|26|26.33|26.1|26.34|26.11|26.23|26|78
1739249700000|2025-02-11 04:55:00|26.34|26.11|26.29|26.06|26.34|26.11|26.26|26.03|81
1739250000000|2025-02-11 05:00:00|26.3|26.07|26.44|26.21|26.49|26.26|26.23|26|167
1739250300000|2025-02-11 05:05:00|26.45|26.22|26.47|26.24|26.5|26.27|26.41|26.18|132
1739250600000|2025-02-11 05:10:00|26.48|26.25|26.43|26.2|26.5|26.27|26.42|26.19|78
1739250900000|2025-02-11 05:15:00|26.44|26.21|26.39|26.16|26.45|26.22|26.36|26.13|98
1739251200000|2025-02-11 05:20:00|26.38|26.15|26.47|26.24|26.48|26.25|26.37|26.14|112
1739251500000|2025-02-11 05:25:00|26.46|26.23|26.51|26.28|26.52|26.29|26.41|26.18|119
1739251800000|2025-02-11 05:30:00|26.52|26.29|26.49|26.26|26.52|26.29|26.45|26.22|114
1739252100000|2025-02-11 05:35:00|26.5|26.27|26.58|26.35|26.69|26.46|26.5|26.27|168
1739252400000|2025-02-11 05:40:00|26.59|26.36|26.63|26.4|26.63|26.4|26.55|26.32|71
1739252700000|2025-02-11 05:45:00|26.62|26.39|26.56|26.33|26.62|26.39|26.55|26.32|118
1739253000000|2025-02-11 05:50:00|26.55|26.32|26.76|26.53|26.77|26.54|26.53|26.3|105
1739253300000|2025-02-11 05:55:00|26.77|26.54|26.84|26.61|26.89|26.66|26.77|26.54|159
1739253600000|2025-02-11 06:00:00|26.85|26.62|26.68|26.45|26.85|26.62|26.68|26.45|155
1739253900000|2025-02-11 06:05:00|26.69|26.46|26.65|26.42|26.69|26.46|26.61|26.38|101
1739254200000|2025-02-11 06:10:00|26.64|26.41|26.64|26.41|26.67|26.44|26.61|26.38|75
1739254500000|2025-02-11 06:15:00|26.63|26.4|26.65|26.42|26.66|26.43|26.61|26.38|94
1739254800000|2025-02-11 06:20:00|26.66|26.43|26.73|26.5|26.74|26.51|26.65|26.42|108
1739255100000|2025-02-11 06:25:00|26.72|26.49|26.73|26.5|26.75|26.52|26.67|26.44|93
1739255400000|2025-02-11 06:30:00|26.72|26.49|26.81|26.58|26.82|26.59|26.68|26.45|109
1739255700000|2025-02-11 06:35:00|26.82|26.59|26.95|26.72|26.97|26.74|26.81|26.58|100
1739256000000|2025-02-11 06:40:00|26.94|26.71|26.94|26.71|26.95|26.72|26.87|26.64|92
1739256300000|2025-02-11 06:45:00|26.95|26.72|27.03|26.8|27.11|26.88|26.87|26.64|141
1739256600000|2025-02-11 06:50:00|27.04|26.81|27.01|26.78|27.14|26.91|26.99|26.76|191
1739256900000|2025-02-11 06:55:00|27|26.77|27.05|26.82|27.08|26.85|27|26.77|109
1739257200000|2025-02-11 07:00:00|27.06|26.83|27.02|26.79|27.07|26.84|26.92|26.69|136
1739257500000|2025-02-11 07:05:00|27.01|26.78|26.93|26.7|27.04|26.81|26.92|26.69|99
1739257800000|2025-02-11 07:10:00|26.94|26.71|26.91|26.68|26.95|26.72|26.9|26.67|42
1739258100000|2025-02-11 07:15:00|26.92|26.69|26.95|26.72|26.95|26.72|26.88|26.65|97
1739258400000|2025-02-11 07:20:00|26.94|26.71|26.92|26.69|27.02|26.79|26.85|26.62|94
1739258700000|2025-02-11 07:25:00|26.93|26.7|26.91|26.68|26.95|26.72|26.9|26.67|47
1739259000000|2025-02-11 07:30:00|26.92|26.69|26.9|26.67|26.98|26.75|26.87|26.64|82
1739259300000|2025-02-11 07:35:00|26.91|26.68|26.91|26.68|26.93|26.7|26.88|26.65|119
1739259600000|2025-02-11 07:40:00|26.92|26.69|26.94|26.71|26.96|26.73|26.91|26.68|45
1739259900000|2025-02-11 07:45:00|26.93|26.7|26.85|26.62|26.93|26.7|26.85|26.62|83
1739260200000|2025-02-11 07:50:00|26.84|26.61|26.82|26.59|26.84|26.61|26.78|26.55|52
1739260500000|2025-02-11 07:55:00|26.83|26.6|26.8|26.57|26.84|26.61|26.78|26.55|54
1739260800000|2025-02-11 08:00:00|26.79|26.56|26.82|26.59|26.86|26.63|26.79|26.56|105
1739261100000|2025-02-11 08:05:00|26.81|26.58|26.79|26.56|26.83|26.6|26.76|26.53|109
1739261400000|2025-02-11 08:10:00|26.78|26.55|26.79|26.56|26.79|26.56|26.73|26.5|68
1739261700000|2025-02-11 08:15:00|26.78|26.55|26.76|26.53|26.81|26.58|26.74|26.51|89
1739262000000|2025-02-11 08:20:00|26.75|26.52|26.71|26.48|26.78|26.55|26.7|26.47|89
1739262300000|2025-02-11 08:25:00|26.72|26.49|26.7|26.47|26.74|26.51|26.68|26.45|49
1739262600000|2025-02-11 08:30:00|26.71|26.48|26.81|26.58|26.84|26.61|26.7|26.47|72
1739262900000|2025-02-11 08:35:00|26.82|26.59|26.88|26.65|26.88|26.65|26.82|26.59|51
1739263200000|2025-02-11 08:40:00|26.87|26.64|26.91|26.68|26.98|26.75|26.87|26.64|73
1739263500000|2025-02-11 08:45:00|26.9|26.67|26.85|26.62|26.91|26.68|26.83|26.6|91
1739263800000|2025-02-11 08:50:00|26.84|26.61|26.87|26.64|26.9|26.67|26.83|26.6|74
1739264100000|2025-02-11 08:55:00|26.86|26.63|26.86|26.63|26.87|26.64|26.85|26.62|55
1739264400000|2025-02-11 09:00:00|26.87|26.64|26.86|26.63|26.92|26.69|26.84|26.61|63
1739264700000|2025-02-11 09:05:00|26.87|26.64|26.81|26.58|26.9|26.67|26.8|26.57|77
1739265000000|2025-02-11 09:10:00|26.82|26.59|26.83|26.6|26.86|26.63|26.8|26.57|67
1739265300000|2025-02-11 09:15:00|26.82|26.59|26.81|26.58|26.91|26.68|26.79|26.56|83
1739265600000|2025-02-11 09:20:00|26.8|26.57|26.9|26.67|26.92|26.69|26.79|26.56|60
1739265900000|2025-02-11 09:25:00|26.89|26.66|26.91|26.68|26.92|26.69|26.87|26.64|58
1739266200000|2025-02-11 09:30:00|26.9|26.67|26.86|26.63|26.92|26.69|26.83|26.6|80
1739266500000|2025-02-11 09:35:00|26.85|26.62|26.82|26.59|26.85|26.62|26.79|26.56|78
1739266800000|2025-02-11 09:40:00|26.83|26.6|26.72|26.49|26.84|26.61|26.69|26.46|81
1739267100000|2025-02-11 09:45:00|26.71|26.48|26.76|26.53|26.78|26.55|26.71|26.48|88
1739267400000|2025-02-11 09:50:00|26.75|26.52|26.68|26.45|26.76|26.53|26.62|26.39|98
1739267700000|2025-02-11 09:55:00|26.69|26.46|26.65|26.42|26.7|26.47|26.64|26.41|64
1739268000000|2025-02-11 10:00:00|26.64|26.41|26.62|26.39|26.7|26.47|26.62|26.39|124
1739268300000|2025-02-11 10:05:00|26.6|26.37|26.64|26.41|26.65|26.42|26.55|26.32|102
1739268600000|2025-02-11 10:10:00|26.65|26.42|26.65|26.42|26.71|26.48|26.64|26.41|71
1739268900000|2025-02-11 10:15:00|26.64|26.41|26.72|26.49|26.74|26.51|26.61|26.38|67
1739269200000|2025-02-11 10:20:00|26.71|26.48|26.67|26.44|26.74|26.51|26.66|26.43|52
1739269500000|2025-02-11 10:25:00|26.68|26.45|26.55|26.32|26.69|26.46|26.52|26.29|55
1739269800000|2025-02-11 10:30:00|26.54|26.31|26.57|26.34|26.6|26.37|26.53|26.3|99
1739270100000|2025-02-11 10:35:00|26.58|26.35|26.61|26.38|26.63|26.4|26.58|26.35|68
1739270400000|2025-02-11 10:40:00|26.6|26.37|26.59|26.36|26.61|26.38|26.56|26.33|52
1739270700000|2025-02-11 10:45:00|26.6|26.37|26.65|26.42|26.66|26.43|26.59|26.36|72
1739271000000|2025-02-11 10:50:00|26.66|26.43|26.62|26.39|26.67|26.44|26.61|26.38|43
1739271300000|2025-02-11 10:55:00|26.63|26.4|26.61|26.38|26.65|26.42|26.61|26.38|31
1739271600000|2025-02-11 11:00:00|26.62|26.39|26.63|26.4|26.64|26.41|26.6|26.37|50
1739271900000|2025-02-11 11:05:00|26.62|26.39|26.57|26.34|26.67|26.44|26.57|26.34|45
1739272200000|2025-02-11 11:10:00|26.58|26.35|26.56|26.33|26.58|26.35|26.52|26.29|52
1739272500000|2025-02-11 11:15:00|26.57|26.34|26.6|26.37|26.61|26.38|26.54|26.31|56
1739272800000|2025-02-11 11:20:00|26.61|26.38|26.64|26.41|26.66|26.43|26.59|26.36|45
1739273100000|2025-02-11 11:25:00|26.65|26.42|26.65|26.42|26.66|26.43|26.64|26.41|25
1739273400000|2025-02-11 11:30:00|26.64|26.41|26.63|26.4|26.67|26.44|26.63|26.4|34
1739273700000|2025-02-11 11:35:00|26.62|26.39|26.61|26.38|26.66|26.43|26.6|26.37|40
1739274000000|2025-02-11 11:40:00|26.6|26.37|26.57|26.34|26.61|26.38|26.54|26.31|50
1739274300000|2025-02-11 11:45:00|26.58|26.35|26.62|26.39|26.65|26.42|26.57|26.34|44
1739274600000|2025-02-11 11:50:00|26.63|26.4|26.65|26.42|26.65|26.42|26.62|26.39|53
1739274900000|2025-02-11 11:55:00|26.66|26.43|26.66|26.43|26.67|26.44|26.62|26.39|29
1739275200000|2025-02-11 12:00:00|26.67|26.44|26.59|26.36|26.67|26.44|26.55|26.32|71
1739275500000|2025-02-11 12:05:00|26.6|26.37|26.57|26.34|26.62|26.39|26.55|26.32|48
1739275800000|2025-02-11 12:10:00|26.55|26.32|26.49|26.26|26.55|26.32|26.49|26.26|69
1739276100000|2025-02-11 12:15:00|26.48|26.25|26.42|26.19|26.48|26.25|26.35|26.12|124
1739276400000|2025-02-11 12:20:00|26.43|26.2|26.47|26.24|26.5|26.27|26.39|26.16|75
1739276700000|2025-02-11 12:25:00|26.46|26.23|26.42|26.19|26.47|26.24|26.41|26.18|59
1739277000000|2025-02-11 12:30:00|26.41|26.18|26.41|26.18|26.43|26.2|26.36|26.13|95
1739277300000|2025-02-11 12:35:00|26.42|26.19|26.46|26.23|26.48|26.25|26.39|26.16|36
1739277600000|2025-02-11 12:40:00|26.45|26.22|26.48|26.25|26.49|26.26|26.44|26.21|40
1739277900000|2025-02-11 12:45:00|26.47|26.24|26.54|26.31|26.55|26.32|26.44|26.21|65
1739278200000|2025-02-11 12:50:00|26.53|26.3|26.53|26.3|26.57|26.34|26.52|26.29|39
1739278500000|2025-02-11 12:55:00|26.54|26.31|26.5|26.27|26.57|26.34|26.5|26.27|45
1739278800000|2025-02-11 13:00:00|26.49|26.26|26.58|26.35|26.58|26.35|26.47|26.24|75
1739279100000|2025-02-11 13:05:00|26.57|26.34|26.54|26.31|26.58|26.35|26.54|26.31|56
1739279400000|2025-02-11 13:10:00|26.55|26.32|26.53|26.3|26.55|26.32|26.47|26.24|73
1739279700000|2025-02-11 13:15:00|26.52|26.29|26.45|26.22|26.52|26.29|26.45|26.22|71
1739280000000|2025-02-11 13:20:00|26.44|26.21|26.41|26.18|26.45|26.22|26.36|26.13|92
1739280300000|2025-02-11 13:25:00|26.42|26.19|26.31|26.08|26.44|26.21|26.28|26.05|72
1739280600000|2025-02-11 13:30:00|26.3|26.07|26.2|25.97|26.31|26.08|26.18|25.95|99
1739280900000|2025-02-11 13:35:00|26.19|25.96|26.27|26.04|26.31|26.08|26.19|25.96|145
1739281200000|2025-02-11 13:40:00|26.28|26.05|26.13|25.9|26.29|26.06|26.12|25.89|108
1739281500000|2025-02-11 13:45:00|26.12|25.89|25.93|25.7|26.18|25.95|25.9|25.67|189
1739281800000|2025-02-11 13:50:00|25.92|25.69|25.81|25.58|25.93|25.7|25.79|25.56|189
1739282100000|2025-02-11 13:55:00|25.82|25.59|25.79|25.56|25.85|25.62|25.67|25.44|195
1739282400000|2025-02-11 14:00:00|25.78|25.55|25.85|25.62|25.88|25.65|25.73|25.5|238
1739282700000|2025-02-11 14:05:00|25.86|25.63|26.02|25.79|26.04|25.81|25.83|25.6|168
1739283000000|2025-02-11 14:10:00|26.01|25.78|25.97|25.74|26.02|25.79|25.93|25.7|134
1739283300000|2025-02-11 14:15:00|25.96|25.73|26.05|25.82|26.06|25.83|25.94|25.71|93
1739283600000|2025-02-11 14:20:00|26.04|25.81|25.99|25.76|26.05|25.82|25.95|25.72|75
1739283900000|2025-02-11 14:25:00|26|25.77|25.98|25.75|26|25.77|25.95|25.72|68
1739284200000|2025-02-11 14:30:00|25.99|25.76|25.93|25.7|26.01|25.78|25.9|25.67|146
1739284500000|2025-02-11 14:35:00|25.92|25.69|25.93|25.7|25.99|25.76|25.9|25.67|157
1739284800000|2025-02-11 14:40:00|25.94|25.71|26.03|25.8|26.05|25.82|25.93|25.7|84
1739285100000|2025-02-11 14:45:00|26.04|25.81|25.99|25.76|26.1|25.87|25.99|25.76|95
1739285400000|2025-02-11 14:50:00|26|25.77|26.12|25.89|26.12|25.89|25.97|25.74|78
1739285700000|2025-02-11 14:55:00|26.13|25.9|26.11|25.88|26.14|25.91|26.09|25.86|52
1739286000000|2025-02-11 15:00:00|26.1|25.87|26.18|25.95|26.35|26.12|26.08|25.85|170
1739286300000|2025-02-11 15:05:00|26.19|25.96|26.09|25.86|26.22|25.99|25.97|25.74|146
1739286600000|2025-02-11 15:10:00|26.08|25.85|26.09|25.86|26.18|25.95|26.03|25.8|144
1739286900000|2025-02-11 15:15:00|26.1|25.87|26.19|25.96|26.28|26.05|26.1|25.87|134
1739287200000|2025-02-11 15:20:00|26.18|25.95|26.12|25.89|26.21|25.98|26.12|25.89|96
1739287500000|2025-02-11 15:25:00|26.13|25.9|26.08|25.85|26.17|25.94|26.07|25.84|91
1739287800000|2025-02-11 15:30:00|26.12|25.89|26.07|25.84|26.13|25.9|26.07|25.84|81
1739288100000|2025-02-11 15:35:00|26.08|25.85|26.03|25.8|26.08|25.85|26|25.77|77
1739288400000|2025-02-11 15:40:00|26.04|25.81|26.04|25.81|26.05|25.82|26|25.77|53
1739288700000|2025-02-11 15:45:00|26.05|25.82|26.11|25.88|26.13|25.9|26.04|25.81|69
1739289000000|2025-02-11 15:50:00|26.1|25.87|26.13|25.9|26.14|25.91|26.04|25.81|73
1739289300000|2025-02-11 15:55:00|26.14|25.91|26.06|25.83|26.14|25.91|26.03|25.8|57
1739289600000|2025-02-11 16:00:00|26.05|25.82|26.04|25.81|26.08|25.85|25.99|25.76|64
1739289900000|2025-02-11 16:05:00|26.03|25.8|26.04|25.81|26.06|25.83|26|25.77|80
1739290200000|2025-02-11 16:10:00|26.08|25.85|26.15|25.92|26.15|25.92|26.06|25.83|60
1739290500000|2025-02-11 16:15:00|26.16|25.93|26.14|25.91|26.19|25.96|26.09|25.86|60
1739290800000|2025-02-11 16:20:00|26.15|25.92|26.12|25.89|26.2|25.97|26.12|25.89|60
1739291100000|2025-02-11 16:25:00|26.1|25.87|25.98|25.75|26.1|25.87|25.92|25.69|99
1739291400000|2025-02-11 16:30:00|25.97|25.74|25.87|25.64|26|25.77|25.82|25.59|145
1739291700000|2025-02-11 16:35:00|25.86|25.63|25.88|25.65|25.91|25.68|25.83|25.6|125
1739292000000|2025-02-11 16:40:00|25.89|25.66|25.9|25.67|25.93|25.7|25.86|25.63|96
1739292300000|2025-02-11 16:45:00|25.91|25.68|25.84|25.61|25.91|25.68|25.82|25.59|108
1739292600000|2025-02-11 16:50:00|25.83|25.6|25.85|25.62|25.86|25.63|25.77|25.54|99
1739292900000|2025-02-11 16:55:00|25.86|25.63|25.83|25.6|25.86|25.63|25.8|25.57|86
1739293200000|2025-02-11 17:00:00|25.84|25.61|25.72|25.49|25.84|25.61|25.7|25.47|133
1739293500000|2025-02-11 17:05:00|25.73|25.5|25.64|25.41|25.74|25.51|25.55|25.32|153
1739293800000|2025-02-11 17:10:00|25.65|25.42|25.63|25.4|25.68|25.45|25.61|25.38|101
1739294100000|2025-02-11 17:15:00|25.62|25.39|25.79|25.56|25.79|25.56|25.61|25.38|106
1739294400000|2025-02-11 17:20:00|25.78|25.55|25.76|25.53|25.81|25.58|25.73|25.5|84
1739294700000|2025-02-11 17:25:00|25.77|25.54|25.78|25.55|25.79|25.56|25.72|25.49|48
1739295000000|2025-02-11 17:30:00|25.79|25.56|25.68|25.45|25.79|25.56|25.67|25.44|82
1739295300000|2025-02-11 17:35:00|25.67|25.44|25.67|25.44|25.69|25.46|25.63|25.4|89
1739295600000|2025-02-11 17:40:00|25.68|25.45|25.62|25.39|25.68|25.45|25.57|25.34|68
1739295900000|2025-02-11 17:45:00|25.63|25.4|25.6|25.37|25.66|25.43|25.55|25.32|110
1739296200000|2025-02-11 17:50:00|25.59|25.36|25.61|25.38|25.66|25.43|25.57|25.34|76
1739296500000|2025-02-11 17:55:00|25.62|25.39|25.66|25.43|25.67|25.44|25.59|25.36|65
1739296800000|2025-02-11 18:00:00|25.65|25.42|25.57|25.34|25.66|25.43|25.49|25.26|134
1739297100000|2025-02-11 18:05:00|25.58|25.35|25.54|25.31|25.58|25.35|25.49|25.26|104
1739297400000|2025-02-11 18:10:00|25.55|25.32|25.55|25.32|25.57|25.34|25.49|25.26|105
1739297700000|2025-02-11 18:15:00|25.54|25.31|25.5|25.27|25.55|25.32|25.47|25.24|78
1739298000000|2025-02-11 18:20:00|25.51|25.28|25.44|25.21|25.51|25.28|25.42|25.19|116
1739298300000|2025-02-11 18:25:00|25.45|25.22|25.43|25.2|25.49|25.26|25.42|25.19|75
1739298600000|2025-02-11 18:30:00|25.42|25.19|25.53|25.3|25.53|25.3|25.42|25.19|120
1739298900000|2025-02-11 18:35:00|25.52|25.29|25.54|25.31|25.56|25.33|25.51|25.28|61
1739299200000|2025-02-11 18:40:00|25.53|25.3|25.42|25.19|25.54|25.31|25.42|25.19|68
1739299500000|2025-02-11 18:45:00|25.41|25.18|25.3|25.07|25.41|25.18|25.29|25.06|115
1739299800000|2025-02-11 18:50:00|25.29|25.06|25.3|25.07|25.32|25.09|25.22|24.99|104
1739300100000|2025-02-11 18:55:00|25.28|25.05|25.28|25.05|25.29|25.06|25.24|25.01|66
1739300400000|2025-02-11 19:00:00|25.29|25.06|25.3|25.07|25.35|25.12|25.25|25.02|108
1739300700000|2025-02-11 19:05:00|25.31|25.08|25.29|25.06|25.34|25.11|25.28|25.05|81
1739301000000|2025-02-11 19:10:00|25.28|25.05|25.26|25.03|25.29|25.06|25.23|25|67
1739301300000|2025-02-11 19:15:00|25.27|25.04|25.29|25.06|25.29|25.06|25.12|24.89|142
1739301600000|2025-02-11 19:20:00|25.28|25.05|25.2|24.97|25.29|25.06|25.19|24.96|79
1739301900000|2025-02-11 19:25:00|25.19|24.96|25.12|24.89|25.19|24.96|25.08|24.85|103
1739302200000|2025-02-11 19:30:00|25.13|24.9|25.08|24.85|25.2|24.97|25.03|24.8|143
1739302500000|2025-02-11 19:35:00|25.09|24.86|25.04|24.81|25.12|24.89|25.03|24.8|110
1739302800000|2025-02-11 19:40:00|25.05|24.82|25.07|24.84|25.1|24.87|24.99|24.76|83
1739303100000|2025-02-11 19:45:00|25.08|24.85|25.04|24.81|25.1|24.87|25|24.77|146
1739303400000|2025-02-11 19:50:00|25.05|24.82|25.22|24.99|25.24|25.01|25.05|24.82|155
1739303700000|2025-02-11 19:55:00|25.21|24.98|25.21|24.98|25.24|25.01|25.16|24.93|66
1739304000000|2025-02-11 20:00:00|25.2|24.97|25.3|25.07|25.32|25.09|25.16|24.93|152
1739304300000|2025-02-11 20:05:00|25.32|25.09|25.38|25.15|25.43|25.2|25.27|25.04|134
1739304600000|2025-02-11 20:10:00|25.36|25.13|25.33|25.1|25.39|25.16|25.31|25.08|103
1739304900000|2025-02-11 20:15:00|25.32|25.09|25.26|25.03|25.32|25.09|25.24|25.01|93
1739305200000|2025-02-11 20:20:00|25.28|25.05|25.26|25.03|25.3|25.07|25.23|25|97
1739305500000|2025-02-11 20:25:00|25.25|25.02|25.35|25.12|25.37|25.14|25.24|25.01|101
1739305800000|2025-02-11 20:30:00|25.34|25.11|25.46|25.23|25.47|25.24|25.31|25.08|145
1739306100000|2025-02-11 20:35:00|25.47|25.24|25.4|25.17|25.47|25.24|25.39|25.16|93
1739306400000|2025-02-11 20:40:00|25.41|25.18|25.3|25.07|25.41|25.18|25.3|25.07|83
1739306700000|2025-02-11 20:45:00|25.29|25.06|25.35|25.12|25.36|25.13|25.25|25.02|97
1739307000000|2025-02-11 20:50:00|25.36|25.13|25.38|25.15|25.39|25.16|25.33|25.1|77
1739307300000|2025-02-11 20:55:00|25.39|25.16|25.39|25.16|25.41|25.18|25.36|25.13|76
1739307600000|2025-02-11 21:00:00|25.38|25.15|25.43|25.2|25.48|25.25|25.38|25.15|100
1739307900000|2025-02-11 21:05:00|25.42|25.19|25.4|25.17|25.43|25.2|25.37|25.14|91
1739308200000|2025-02-11 21:10:00|25.39|25.16|25.39|25.16|25.43|25.2|25.39|25.16|63
1739308500000|2025-02-11 21:15:00|25.38|25.15|25.47|25.24|25.48|25.25|25.34|25.11|100
1739308800000|2025-02-11 21:20:00|25.46|25.23|25.46|25.23|25.5|25.27|25.43|25.2|80
1739309100000|2025-02-11 21:25:00|25.45|25.22|25.42|25.19|25.5|25.27|25.42|25.19|61
1739309400000|2025-02-11 21:30:00|25.41|25.18|25.58|25.35|25.58|25.35|25.39|25.16|112
1739309700000|2025-02-11 21:35:00|25.57|25.34|25.63|25.4|25.64|25.41|25.57|25.34|86
1739310000000|2025-02-11 21:40:00|25.62|25.39|25.63|25.4|25.65|25.42|25.61|25.38|76
1739310300000|2025-02-11 21:45:00|25.62|25.39|25.61|25.38|25.67|25.44|25.56|25.33|95
1739310600000|2025-02-11 21:50:00|25.6|25.37|25.57|25.34|25.61|25.38|25.54|25.31|74
1739310900000|2025-02-11 21:55:00|25.56|25.33|25.57|25.34|25.62|25.39|25.55|25.32|36
1739311200000|2025-02-11 22:00:00|25.56|25.33|25.64|25.41|25.66|25.43|25.55|25.32|77
1739311500000|2025-02-11 22:05:00|25.63|25.4|25.66|25.43|25.67|25.44|25.59|25.36|52
1739311800000|2025-02-11 22:10:00|25.67|25.44|25.68|25.45|25.72|25.49|25.67|25.44|42
1739312100000|2025-02-11 22:15:00|25.67|25.44|25.71|25.48|25.74|25.51|25.65|25.42|82
1739312400000|2025-02-11 22:20:00|25.7|25.47|25.74|25.51|25.75|25.52|25.7|25.47|26
1739312700000|2025-02-11 22:25:00|25.73|25.5|25.69|25.46|25.8|25.57|25.69|25.46|41
1739313000000|2025-02-11 22:30:00|25.68|25.45|25.63|25.4|25.68|25.45|25.61|25.38|25
1739313300000|2025-02-11 22:35:00|25.62|25.39|25.57|25.34|25.62|25.39|25.46|25.23|90
1739313600000|2025-02-11 22:40:00|25.58|25.35|25.48|25.25|25.58|25.35|25.47|25.24|27
1739313900000|2025-02-11 22:45:00|25.49|25.26|25.56|25.33|25.57|25.34|25.48|25.25|34
1739314200000|2025-02-11 22:50:00|25.57|25.34|25.46|25.23|25.57|25.34|25.46|25.23|38
1739314500000|2025-02-11 22:55:00|25.47|25.24|25.39|25.16|25.48|25.25|25.31|25.08|129
1739314800000|2025-02-11 23:00:00|25.38|25.15|25.4|25.17|25.46|25.23|25.37|25.14|245
1739315100000|2025-02-11 23:05:00|25.41|25.18|25.48|25.25|25.48|25.25|25.39|25.16|90
1739315400000|2025-02-11 23:10:00|25.47|25.24|25.51|25.28|25.53|25.3|25.46|25.23|63
1739315700000|2025-02-11 23:15:00|25.5|25.27|25.49|25.26|25.53|25.3|25.48|25.25|60
1739316000000|2025-02-11 23:20:00|25.5|25.27|25.58|25.35|25.58|25.35|25.48|25.25|72
1739316300000|2025-02-11 23:25:00|25.59|25.36|25.56|25.33|25.59|25.36|25.54|25.31|64
1739316600000|2025-02-11 23:30:00|25.57|25.34|25.6|25.37|25.6|25.37|25.54|25.31|58
1739316900000|2025-02-11 23:35:00|25.59|25.36|25.54|25.31|25.59|25.36|25.52|25.29|30
1739317200000|2025-02-11 23:40:00|25.53|25.3|25.5|25.27|25.57|25.34|25.5|25.27|44
1739317500000|2025-02-11 23:45:00|25.49|25.26|25.52|25.29|25.55|25.32|25.49|25.26|42
1739317800000|2025-02-11 23:50:00|25.51|25.28|25.46|25.23|25.52|25.29|25.46|25.23|32
1739318100000|2025-02-11 23:55:00|25.45|25.22|25.46|25.23|25.48|25.25|25.45|25.22|18
1739318400000|2025-02-12 00:00:00|25.47|25.24|25.55|25.32|25.55|25.32|25.38|25.15|90
1739318700000|2025-02-12 00:05:00|25.54|25.31|25.51|25.28|25.6|25.37|25.5|25.27|66
1739319000000|2025-02-12 00:10:00|25.52|25.29|25.52|25.29|25.52|25.29|25.49|25.26|33
1739319300000|2025-02-12 00:15:00|25.51|25.28|25.44|25.21|25.52|25.29|25.43|25.2|50
1739319600000|2025-02-12 00:20:00|25.45|25.22|25.37|25.14|25.45|25.22|25.31|25.08|89
1739319900000|2025-02-12 00:25:00|25.36|25.13|25.44|25.21|25.44|25.21|25.36|25.13|47
1739320200000|2025-02-12 00:30:00|25.45|25.22|25.48|25.25|25.51|25.28|25.41|25.18|78
1739320500000|2025-02-12 00:35:00|25.47|25.24|25.34|25.11|25.48|25.25|25.34|25.11|74
1739320800000|2025-02-12 00:40:00|25.35|25.12|25.42|25.19|25.42|25.19|25.28|25.05|82
1739321100000|2025-02-12 00:45:00|25.43|25.2|25.51|25.28|25.51|25.28|25.39|25.16|71
1739321400000|2025-02-12 00:50:00|25.52|25.29|25.52|25.29|25.55|25.32|25.48|25.25|67
1739321700000|2025-02-12 00:55:00|25.53|25.3|25.52|25.29|25.6|25.37|25.5|25.27|66
1739322000000|2025-02-12 01:00:00|25.51|25.28|25.54|25.31|25.57|25.34|25.51|25.28|118
1739322300000|2025-02-12 01:05:00|25.55|25.32|25.5|25.27|25.56|25.33|25.49|25.26|61
1739322600000|2025-02-12 01:10:00|25.49|25.26|25.43|25.2|25.5|25.27|25.43|25.2|44
1739322900000|2025-02-12 01:15:00|25.44|25.21|25.44|25.21|25.45|25.22|25.4|25.17|60
1739323200000|2025-02-12 01:20:00|25.45|25.22|25.36|25.13|25.46|25.23|25.34|25.11|76
1739323500000|2025-02-12 01:25:00|25.37|25.14|25.4|25.17|25.42|25.19|25.34|25.11|66
1739323800000|2025-02-12 01:30:00|25.41|25.18|25.42|25.19|25.43|25.2|25.34|25.11|69
1739324100000|2025-02-12 01:35:00|25.43|25.2|25.43|25.2|25.44|25.21|25.37|25.14|65
1739324400000|2025-02-12 01:40:00|25.44|25.21|25.47|25.24|25.48|25.25|25.44|25.21|68
1739324700000|2025-02-12 01:45:00|25.48|25.25|25.56|25.33|25.56|25.33|25.46|25.23|58
1739325000000|2025-02-12 01:50:00|25.57|25.34|25.57|25.34|25.65|25.42|25.55|25.32|70
1739325300000|2025-02-12 01:55:00|25.56|25.33|25.55|25.32|25.6|25.37|25.53|25.3|60
1739325600000|2025-02-12 02:00:00|25.56|25.33|25.54|25.31|25.56|25.33|25.52|25.29|63
1739325900000|2025-02-12 02:05:00|25.55|25.32|25.53|25.3|25.55|25.32|25.49|25.26|31
1739326200000|2025-02-12 02:10:00|25.54|25.31|25.49|25.26|25.54|25.31|25.49|25.26|42
1739326500000|2025-02-12 02:15:00|25.47|25.24|25.46|25.23|25.52|25.29|25.46|25.23|50
1739326800000|2025-02-12 02:20:00|25.45|25.22|25.45|25.22|25.46|25.23|25.41|25.18|48
1739327100000|2025-02-12 02:25:00|25.44|25.21|25.44|25.21|25.49|25.26|25.44|25.21|61
1739327400000|2025-02-12 02:30:00|25.45|25.22|25.46|25.23|25.53|25.3|25.43|25.2|72
1739327700000|2025-02-12 02:35:00|25.47|25.24|25.52|25.29|25.54|25.31|25.46|25.23|68
1739328000000|2025-02-12 02:40:00|25.54|25.31|25.5|25.27|25.56|25.33|25.49|25.26|43
1739328300000|2025-02-12 02:45:00|25.49|25.26|25.44|25.21|25.52|25.29|25.39|25.16|80
1739328600000|2025-02-12 02:50:00|25.43|25.2|25.39|25.16|25.46|25.23|25.39|25.16|47
1739328900000|2025-02-12 02:55:00|25.38|25.15|25.31|25.08|25.39|25.16|25.21|24.98|114
1739329200000|2025-02-12 03:00:00|25.32|25.09|25.26|25.03|25.32|25.09|25.25|25.02|89
1739329500000|2025-02-12 03:05:00|25.27|25.04|25.19|24.96|25.32|25.09|25.12|24.89|126
1739329800000|2025-02-12 03:10:00|25.2|24.97|25.18|24.95|25.27|25.04|25.13|24.9|131
1739330100000|2025-02-12 03:15:00|25.21|24.98|25.27|25.04|25.3|25.07|25.2|24.97|107
1739330400000|2025-02-12 03:20:00|25.28|25.05|25.39|25.16|25.41|25.18|25.28|25.05|101
1739330700000|2025-02-12 03:25:00|25.4|25.17|25.43|25.2|25.44|25.21|25.37|25.14|80
1739331000000|2025-02-12 03:30:00|25.44|25.21|25.43|25.2|25.44|25.21|25.36|25.13|95
1739331300000|2025-02-12 03:35:00|25.42|25.19|25.43|25.2|25.44|25.21|25.4|25.17|50
1739331600000|2025-02-12 03:40:00|25.42|25.19|25.4|25.17|25.44|25.21|25.38|25.15|40
1739331900000|2025-02-12 03:45:00|25.41|25.18|25.36|25.13|25.41|25.18|25.33|25.1|92
1739332200000|2025-02-12 03:50:00|25.35|25.12|25.29|25.06|25.35|25.12|25.27|25.04|89
1739332500000|2025-02-12 03:55:00|25.3|25.07|25.23|25|25.3|25.07|25.21|24.98|74
1739332800000|2025-02-12 04:00:00|25.22|24.99|25.29|25.06|25.31|25.08|25.18|24.95|137
1739333100000|2025-02-12 04:05:00|25.28|25.05|25.29|25.06|25.31|25.08|25.2|24.97|102
1739333400000|2025-02-12 04:10:00|25.28|25.05|25.26|25.03|25.3|25.07|25.22|24.99|74
1739333700000|2025-02-12 04:15:00|25.27|25.04|25.2|24.97|25.31|25.08|25.17|24.94|89
1739334000000|2025-02-12 04:20:00|25.21|24.98|25.21|24.98|25.23|25|25.18|24.95|73
1739334300000|2025-02-12 04:25:00|25.22|24.99|25.19|24.96|25.22|24.99|25.15|24.92|76
1739334600000|2025-02-12 04:30:00|25.2|24.97|25.15|24.92|25.21|24.98|25.12|24.89|128
1739334900000|2025-02-12 04:35:00|25.14|24.91|25.15|24.92|25.18|24.95|25.11|24.88|114
1739335200000|2025-02-12 04:40:00|25.16|24.93|25.18|24.95|25.2|24.97|25.15|24.92|64
1739335500000|2025-02-12 04:45:00|25.19|24.96|25.26|25.03|25.29|25.06|25.18|24.95|82
1739335800000|2025-02-12 04:50:00|25.27|25.04|25.25|25.02|25.3|25.07|25.22|24.99|61
1739336100000|2025-02-12 04:55:00|25.24|25.01|25.24|25.01|25.28|25.05|25.22|24.99|59
1739336400000|2025-02-12 05:00:00|25.25|25.02|25.3|25.07|25.3|25.07|25.18|24.95|105
1739336700000|2025-02-12 05:05:00|25.31|25.08|25.33|25.1|25.34|25.11|25.27|25.04|83
1739337000000|2025-02-12 05:10:00|25.32|25.09|25.37|25.14|25.38|25.15|25.32|25.09|52
1739337300000|2025-02-12 05:15:00|25.36|25.13|25.41|25.18|25.42|25.19|25.33|25.1|72
1739337600000|2025-02-12 05:20:00|25.4|25.17|25.41|25.18|25.43|25.2|25.38|25.15|62
1739337900000|2025-02-12 05:25:00|25.42|25.19|25.44|25.21|25.45|25.22|25.42|25.19|43
1739338200000|2025-02-12 05:30:00|25.43|25.2|25.4|25.17|25.44|25.21|25.4|25.17|72
1739338500000|2025-02-12 05:35:00|25.41|25.18|25.38|25.15|25.43|25.2|25.37|25.14|74
1739338800000|2025-02-12 05:40:00|25.39|25.16|25.38|25.15|25.4|25.17|25.36|25.13|56
1739339100000|2025-02-12 05:45:00|25.37|25.14|25.4|25.17|25.41|25.18|25.37|25.14|46
1739339400000|2025-02-12 05:50:00|25.41|25.18|25.43|25.2|25.47|25.24|25.41|25.18|61
1739339700000|2025-02-12 05:55:00|25.42|25.19|25.46|25.23|25.48|25.25|25.42|25.19|39
1739340000000|2025-02-12 06:00:00|25.47|25.24|25.51|25.28|25.53|25.3|25.45|25.22|84
1739340300000|2025-02-12 06:05:00|25.5|25.27|25.45|25.22|25.5|25.27|25.43|25.2|60
1739340600000|2025-02-12 06:10:00|25.44|25.21|25.48|25.25|25.49|25.26|25.42|25.19|63
1739340900000|2025-02-12 06:15:00|25.49|25.26|25.47|25.24|25.53|25.3|25.46|25.23|71
1739341200000|2025-02-12 06:20:00|25.48|25.25|25.44|25.21|25.49|25.26|25.43|25.2|60
1739341500000|2025-02-12 06:25:00|25.43|25.2|25.42|25.19|25.44|25.21|25.42|25.19|46
1739341800000|2025-02-12 06:30:00|25.41|25.18|25.35|25.12|25.41|25.18|25.32|25.09|107
1739342100000|2025-02-12 06:35:00|25.36|25.13|25.39|25.16|25.4|25.17|25.34|25.11|86
1739342400000|2025-02-12 06:40:00|25.38|25.15|25.43|25.2|25.43|25.2|25.36|25.13|38
1739342700000|2025-02-12 06:45:00|25.44|25.21|25.37|25.14|25.46|25.23|25.33|25.1|75
1739343000000|2025-02-12 06:50:00|25.38|25.15|25.36|25.13|25.41|25.18|25.36|25.13|71
1739343300000|2025-02-12 06:55:00|25.35|25.12|25.32|25.09|25.36|25.13|25.32|25.09|64
1739343600000|2025-02-12 07:00:00|25.33|25.1|25.34|25.11|25.39|25.16|25.29|25.06|106
1739343900000|2025-02-12 07:05:00|25.33|25.1|25.39|25.16|25.41|25.18|25.3|25.07|87
1739344200000|2025-02-12 07:10:00|25.4|25.17|25.37|25.14|25.43|25.2|25.34|25.11|83
1739344500000|2025-02-12 07:15:00|25.36|25.13|25.41|25.28|25.42|25.29|25.34|25.11|75
1739344800000|2025-02-12 07:20:00|25.42|25.29|25.38|25.25|25.42|25.29|25.37|25.24|57
1739345100000|2025-02-12 07:25:00|25.39|25.26|25.47|25.34|25.49|25.36|25.38|25.25|33
1739345400000|2025-02-12 07:30:00|25.48|25.35|25.53|25.4|25.54|25.41|25.47|25.34|60
1739345700000|2025-02-12 07:35:00|25.52|25.39|25.51|25.38|25.53|25.4|25.48|25.35|66
1739346000000|2025-02-12 07:40:00|25.5|25.37|25.46|25.33|25.51|25.38|25.45|25.32|59
1739346300000|2025-02-12 07:45:00|25.47|25.34|25.4|25.27|25.48|25.35|25.4|25.27|52
1739346600000|2025-02-12 07:50:00|25.39|25.26|25.4|25.27|25.41|25.28|25.39|25.26|22
1739346900000|2025-02-12 07:55:00|25.41|25.28|25.46|25.33|25.48|25.35|25.41|25.28|44
1739347200000|2025-02-12 08:00:00|25.45|25.32|25.51|25.38|25.53|25.4|25.44|25.31|63
1739347500000|2025-02-12 08:05:00|25.52|25.39|25.58|25.45|25.58|25.45|25.52|25.39|79
1739347800000|2025-02-12 08:10:00|25.59|25.46|25.57|25.44|25.62|25.49|25.55|25.42|93
1739348100000|2025-02-12 08:15:00|25.56|25.43|25.54|25.41|25.6|25.47|25.54|25.41|78
1739348400000|2025-02-12 08:20:00|25.55|25.42|25.56|25.43|25.58|25.45|25.53|25.4|54
1739348700000|2025-02-12 08:25:00|25.57|25.44|25.58|25.45|25.6|25.47|25.52|25.39|46
1739349000000|2025-02-12 08:30:00|25.57|25.44|25.58|25.45|25.6|25.47|25.55|25.42|64
1739349300000|2025-02-12 08:35:00|25.57|25.44|25.55|25.42|25.6|25.47|25.55|25.42|67
1739349600000|2025-02-12 08:40:00|25.54|25.41|25.55|25.42|25.58|25.45|25.52|25.39|63
1739349900000|2025-02-12 08:45:00|25.56|25.43|25.6|25.47|25.6|25.47|25.52|25.39|59
1739350200000|2025-02-12 08:50:00|25.59|25.46|25.59|25.46|25.65|25.52|25.58|25.45|69
1739350500000|2025-02-12 08:55:00|25.6|25.47|25.58|25.45|25.6|25.47|25.53|25.4|61
1739350800000|2025-02-12 09:00:00|25.59|25.46|25.54|25.41|25.59|25.46|25.51|25.38|102
1739351100000|2025-02-12 09:05:00|25.53|25.4|25.46|25.33|25.53|25.4|25.43|25.3|72
1739351400000|2025-02-12 09:10:00|25.47|25.34|25.47|25.34|25.49|25.36|25.46|25.33|75
1739351700000|2025-02-12 09:15:00|25.46|25.33|25.45|25.32|25.5|25.37|25.45|25.32|82
1739352000000|2025-02-12 09:20:00|25.44|25.31|25.43|25.3|25.46|25.33|25.41|25.28|46
1739352300000|2025-02-12 09:25:00|25.44|25.31|25.47|25.34|25.47|25.34|25.42|25.29|42
1739352600000|2025-02-12 09:30:00|25.48|25.35|25.49|25.36|25.49|25.36|25.42|25.29|68
1739352900000|2025-02-12 09:35:00|25.48|25.35|25.52|25.39|25.54|25.41|25.48|25.35|37
1739353200000|2025-02-12 09:40:00|25.53|25.4|25.55|25.42|25.56|25.43|25.52|25.39|23
1739353500000|2025-02-12 09:45:00|25.56|25.43|25.51|25.38|25.56|25.43|25.51|25.38|48
1739353800000|2025-02-12 09:50:00|25.52|25.39|25.58|25.45|25.58|25.45|25.51|25.38|29
1739354100000|2025-02-12 09:55:00|25.57|25.44|25.58|25.45|25.61|25.48|25.57|25.44|32
1739354400000|2025-02-12 10:00:00|25.57|25.44|25.6|25.47|25.62|25.49|25.57|25.44|64
1739354700000|2025-02-12 10:05:00|25.59|25.46|25.56|25.43|25.61|25.48|25.55|25.42|48
1739355000000|2025-02-12 10:10:00|25.57|25.44|25.55|25.42|25.57|25.44|25.54|25.41|37
1739355300000|2025-02-12 10:15:00|25.54|25.41|25.52|25.39|25.55|25.42|25.49|25.36|49
1739355600000|2025-02-12 10:20:00|25.53|25.4|25.49|25.36|25.54|25.41|25.49|25.36|49
1739355900000|2025-02-12 10:25:00|25.5|25.37|25.53|25.4|25.56|25.43|25.49|25.36|28
1739356200000|2025-02-12 10:30:00|25.52|25.39|25.59|25.46|25.61|25.48|25.52|25.39|60
1739356500000|2025-02-12 10:35:00|25.6|25.47|25.58|25.45|25.6|25.47|25.54|25.41|63
1739356800000|2025-02-12 10:40:00|25.57|25.44|25.54|25.41|25.59|25.46|25.53|25.4|42
1739357100000|2025-02-12 10:45:00|25.55|25.42|25.47|25.34|25.55|25.42|25.47|25.34|57
1739357400000|2025-02-12 10:50:00|25.48|25.35|25.5|25.37|25.5|25.37|25.46|25.33|39
1739357700000|2025-02-12 10:55:00|25.51|25.38|25.55|25.42|25.55|25.42|25.51|25.38|33
1739358000000|2025-02-12 11:00:00|25.56|25.43|25.65|25.52|25.66|25.53|25.55|25.42|33
1739358300000|2025-02-12 11:05:00|25.64|25.51|25.66|25.53|25.66|25.53|25.55|25.42|75
1739358600000|2025-02-12 11:10:00|25.65|25.52|25.61|25.48|25.66|25.53|25.59|25.46|73
1739358900000|2025-02-12 11:15:00|25.6|25.47|25.62|25.49|25.66|25.53|25.6|25.47|75
1739359200000|2025-02-12 11:20:00|25.63|25.5|25.67|25.54|25.69|25.56|25.61|25.48|41
1739359500000|2025-02-12 11:25:00|25.68|25.55|25.67|25.54|25.7|25.57|25.66|25.53|38
1739359800000|2025-02-12 11:30:00|25.66|25.53|25.68|25.55|25.69|25.56|25.66|25.53|66
1739360100000|2025-02-12 11:35:00|25.69|25.56|25.71|25.58|25.73|25.6|25.67|25.54|29
1739360400000|2025-02-12 11:40:00|25.72|25.59|25.74|25.61|25.77|25.64|25.7|25.57|75
1739360700000|2025-02-12 11:45:00|25.75|25.62|25.72|25.59|25.81|25.68|25.71|25.58|38
1739361000000|2025-02-12 11:50:00|25.71|25.58|25.68|25.55|25.71|25.58|25.67|25.54|74
1739361300000|2025-02-12 11:55:00|25.7|25.57|25.71|25.58|25.71|25.58|25.67|25.54|40
1739361600000|2025-02-12 12:00:00|25.72|25.59|25.78|25.65|25.79|25.66|25.71|25.58|77
1739361900000|2025-02-12 12:05:00|25.76|25.63|25.85|25.72|25.87|25.74|25.73|25.6|78
1739362200000|2025-02-12 12:10:00|25.86|25.73|25.9|25.77|25.9|25.77|25.82|25.69|63
1739362500000|2025-02-12 12:15:00|25.89|25.76|25.89|25.76|25.9|25.77|25.84|25.71|89
1739362800000|2025-02-12 12:20:00|25.88|25.75|26.01|25.88|26.14|26.01|25.87|25.74|115
1739363100000|2025-02-12 12:25:00|26|25.87|25.94|25.81|26.02|25.89|25.92|25.79|65
1739363400000|2025-02-12 12:30:00|25.93|25.8|25.84|25.71|25.97|25.84|25.83|25.7|103
1739363700000|2025-02-12 12:35:00|25.85|25.72|25.83|25.7|25.86|25.73|25.8|25.67|88
1739364000000|2025-02-12 12:40:00|25.84|25.71|25.84|25.71|25.88|25.75|25.79|25.66|63
1739364300000|2025-02-12 12:45:00|25.83|25.7|25.86|25.73|25.88|25.75|25.83|25.7|68
1739364600000|2025-02-12 12:50:00|25.85|25.72|25.88|25.75|25.93|25.8|25.82|25.69|61
1739364900000|2025-02-12 12:55:00|25.89|25.76|25.76|25.63|25.89|25.76|25.76|25.63|48
1739365200000|2025-02-12 13:00:00|25.77|25.64|25.71|25.58|25.8|25.67|25.71|25.58|102
1739365500000|2025-02-12 13:05:00|25.7|25.57|25.66|25.53|25.77|25.64|25.66|25.53|93
1739365800000|2025-02-12 13:10:00|25.67|25.54|25.72|25.59|25.74|25.61|25.66|25.53|91
1739366100000|2025-02-12 13:15:00|25.73|25.6|25.88|25.75|25.9|25.77|25.73|25.6|90
1739366400000|2025-02-12 13:20:00|25.89|25.76|25.98|25.85|26.04|25.91|25.88|25.75|130
1739366700000|2025-02-12 13:25:00|25.99|25.86|26.05|25.92|26.05|25.92|25.96|25.83|123
1739367000000|2025-02-12 13:30:00|26.04|25.91|25.3|25.17|26.06|25.93|25.17|25.04|344
1739367300000|2025-02-12 13:35:00|25.29|25.16|25.03|24.9|25.31|25.18|24.94|24.81|352
1739367600000|2025-02-12 13:40:00|25.04|24.91|25.21|25.08|25.3|25.17|24.9|24.77|286
1739367900000|2025-02-12 13:45:00|25.22|25.09|25.37|25.24|25.47|25.34|25.14|25.01|347
1739368200000|2025-02-12 13:50:00|25.38|25.25|25.32|25.19|25.42|25.29|25.2|25.07|312
1739368500000|2025-02-12 13:55:00|25.33|25.2|25.34|25.21|25.42|25.29|25.32|25.19|215
1739368800000|2025-02-12 14:00:00|25.33|25.2|25.31|25.18|25.34|25.21|25.15|25.02|227
1739369100000|2025-02-12 14:05:00|25.32|25.19|25.29|25.16|25.36|25.23|25.27|25.14|218
1739369400000|2025-02-12 14:10:00|25.3|25.17|25.25|25.12|25.33|25.2|25.2|25.07|166
1739369700000|2025-02-12 14:15:00|25.24|25.11|25.2|25.07|25.35|25.22|25.2|25.07|197
1739370000000|2025-02-12 14:20:00|25.21|25.08|25.17|25.04|25.25|25.12|25.13|25|133
1739370300000|2025-02-12 14:25:00|25.18|25.05|25.02|24.89|25.2|25.07|25|24.87|160
1739370600000|2025-02-12 14:30:00|25.01|24.88|25.11|24.98|25.22|25.09|24.78|24.65|265
1739370900000|2025-02-12 14:35:00|25.1|24.97|25.26|25.13|25.34|25.21|25.1|24.97|242
1739371200000|2025-02-12 14:40:00|25.25|25.12|25.37|25.24|25.42|25.29|25.24|25.11|155
1739371500000|2025-02-12 14:45:00|25.36|25.23|25.37|25.24|25.44|25.31|25.32|25.19|169
1739371800000|2025-02-12 14:50:00|25.36|25.23|25.34|25.21|25.39|25.26|25.25|25.12|163
1739372100000|2025-02-12 14:55:00|25.35|25.22|25.44|25.31|25.44|25.31|25.31|25.18|113
1739372400000|2025-02-12 15:00:00|25.43|25.3|25.29|25.16|25.47|25.34|25.23|25.1|258
1739372700000|2025-02-12 15:05:00|25.28|25.15|25.23|25.1|25.29|25.16|25.16|25.03|295
1739373000000|2025-02-12 15:10:00|25.25|25.12|25.16|25.03|25.25|25.12|25.05|24.92|207
1739373300000|2025-02-12 15:15:00|25.17|25.04|25.37|25.24|25.38|25.25|25.12|24.99|198
1739373600000|2025-02-12 15:20:00|25.36|25.23|25.5|25.37|25.5|25.37|25.3|25.17|187
1739373900000|2025-02-12 15:25:00|25.51|25.38|25.47|25.34|25.63|25.5|25.46|25.33|224
1739374200000|2025-02-12 15:30:00|25.46|25.33|25.56|25.43|25.57|25.44|25.46|25.33|230
1739374500000|2025-02-12 15:35:00|25.55|25.42|25.61|25.48|25.65|25.52|25.51|25.38|172
1739374800000|2025-02-12 15:40:00|25.6|25.47|25.54|25.41|25.61|25.48|25.49|25.36|143
1739375100000|2025-02-12 15:45:00|25.55|25.42|25.49|25.36|25.56|25.43|25.44|25.31|158
1739375400000|2025-02-12 15:50:00|25.5|25.37|25.58|25.45|25.58|25.45|25.48|25.35|104
1739375700000|2025-02-12 15:55:00|25.57|25.44|25.54|25.41|25.6|25.47|25.53|25.4|78
1739376000000|2025-02-12 16:00:00|25.55|25.42|25.46|25.33|25.55|25.42|25.44|25.31|125
1739376300000|2025-02-12 16:05:00|25.45|25.32|25.35|25.22|25.5|25.37|25.32|25.19|124
1739376600000|2025-02-12 16:10:00|25.36|25.23|25.33|25.2|25.36|25.23|25.28|25.15|139
1739376900000|2025-02-12 16:15:00|25.32|25.19|25.36|25.23|25.41|25.28|25.3|25.17|139
1739377200000|2025-02-12 16:20:00|25.37|25.24|25.31|25.18|25.38|25.25|25.3|25.17|85
1739377500000|2025-02-12 16:25:00|25.3|25.17|25.29|25.16|25.3|25.17|25.17|25.04|108
1739377800000|2025-02-12 16:30:00|25.28|25.15|25.31|25.18|25.36|25.23|25.28|25.15|114
1739378100000|2025-02-12 16:35:00|25.3|25.17|25.39|25.26|25.42|25.29|25.3|25.17|110
1739378400000|2025-02-12 16:40:00|25.38|25.25|25.56|25.43|25.56|25.43|25.38|25.25|75
1739378700000|2025-02-12 16:45:00|25.57|25.44|25.64|25.51|25.66|25.53|25.51|25.38|104
1739379000000|2025-02-12 16:50:00|25.65|25.52|25.82|25.69|25.82|25.69|25.65|25.52|132
1739379300000|2025-02-12 16:55:00|25.83|25.7|25.91|25.78|26|25.87|25.83|25.7|224
1739379600000|2025-02-12 17:00:00|25.92|25.79|26.06|25.93|26.11|25.98|25.92|25.79|238
1739379900000|2025-02-12 17:05:00|26.05|25.92|25.99|25.86|26.09|25.96|25.94|25.81|201
1739380200000|2025-02-12 17:10:00|26|25.87|26.02|25.89|26.05|25.92|26|25.87|65
1739380500000|2025-02-12 17:15:00|26.03|25.9|25.96|25.83|26.04|25.91|25.94|25.81|114
1739380800000|2025-02-12 17:20:00|25.95|25.82|25.99|25.86|26.04|25.91|25.95|25.82|126
1739381100000|2025-02-12 17:25:00|25.98|25.85|26.14|26.01|26.14|26.01|25.98|25.85|104
1739381400000|2025-02-12 17:30:00|26.13|26|26.1|25.97|26.2|26.07|26.09|25.96|184
1739381700000|2025-02-12 17:35:00|26.11|25.98|26.08|25.95|26.13|26|26.05|25.92|101
1739382000000|2025-02-12 17:40:00|26.09|25.96|26.03|25.9|26.12|25.99|26.02|25.89|80
1739382300000|2025-02-12 17:45:00|26.04|25.91|26.2|26.07|26.21|26.08|26.04|25.91|104
1739382600000|2025-02-12 17:50:00|26.21|26.08|26.18|26.05|26.25|26.12|26.13|26|110
1739382900000|2025-02-12 17:55:00|26.17|26.04|26.18|26.05|26.18|26.05|26.12|25.99|54
1739383200000|2025-02-12 18:00:00|26.19|26.06|26.08|25.95|26.22|26.09|26.07|25.94|132
1739383500000|2025-02-12 18:05:00|26.09|25.96|26.05|25.92|26.11|25.98|25.98|25.85|111
1739383800000|2025-02-12 18:10:00|26.04|25.91|26.09|25.96|26.11|25.98|26.04|25.91|92
1739384100000|2025-02-12 18:15:00|26.08|25.95|26.02|25.89|26.11|25.98|26|25.87|99
1739384400000|2025-02-12 18:20:00|26.01|25.88|25.96|25.83|26.03|25.9|25.95|25.82|68
1739384700000|2025-02-12 18:25:00|25.95|25.82|25.95|25.82|25.99|25.86|25.87|25.74|97
1739385000000|2025-02-12 18:30:00|25.94|25.81|25.9|25.77|25.97|25.84|25.88|25.75|120
1739385300000|2025-02-12 18:35:00|25.89|25.76|25.98|25.85|25.99|25.86|25.89|25.76|91
1739385600000|2025-02-12 18:40:00|25.97|25.84|25.94|25.81|26.02|25.89|25.93|25.8|80
1739385900000|2025-02-12 18:45:00|25.95|25.82|26.01|25.88|26.03|25.9|25.94|25.81|79
1739386200000|2025-02-12 18:50:00|26|25.87|26.05|25.92|26.08|25.95|26|25.87|60
1739386500000|2025-02-12 18:55:00|26.06|25.93|26.05|25.92|26.07|25.94|26|25.87|63
1739386800000|2025-02-12 19:00:00|26.04|25.91|26.02|25.89|26.13|26|26.01|25.88|95
1739387100000|2025-02-12 19:05:00|26.01|25.88|25.96|25.83|26.02|25.89|25.95|25.82|89
1739387400000|2025-02-12 19:10:00|25.95|25.82|25.95|25.82|25.97|25.84|25.87|25.74|83
1739387700000|2025-02-12 19:15:00|25.94|25.81|25.97|25.84|25.99|25.86|25.92|25.79|60
1739388000000|2025-02-12 19:20:00|25.96|25.83|26.06|25.93|26.08|25.95|25.96|25.83|53
1739388300000|2025-02-12 19:25:00|26.05|25.92|26.06|25.93|26.08|25.95|25.99|25.86|59
1739388600000|2025-02-12 19:30:00|26.07|25.94|26.11|25.98|26.12|25.99|26.05|25.92|66
1739388900000|2025-02-12 19:35:00|26.12|25.99|26.14|26.01|26.17|26.04|26.09|25.96|60
1739389200000|2025-02-12 19:40:00|26.16|26.03|26.14|26.01|26.16|26.03|26.11|25.98|38
1739389500000|2025-02-12 19:45:00|26.15|26.02|26.27|26.14|26.28|26.15|26.14|26.01|92
1739389800000|2025-02-12 19:50:00|26.26|26.13|26.26|26.13|26.28|26.15|26.21|26.08|73
1739390100000|2025-02-12 19:55:00|26.27|26.14|26.27|26.14|26.33|26.2|26.24|26.11|107
1739390400000|2025-02-12 20:00:00|26.28|26.15|26.23|26.1|26.3|26.17|26.21|26.08|91
1739390700000|2025-02-12 20:05:00|26.24|26.11|26.24|26.11|26.25|26.12|26.18|26.05|79
1739391000000|2025-02-12 20:10:00|26.25|26.12|26.44|26.31|26.54|26.41|26.23|26.1|100
1739391300000|2025-02-12 20:15:00|26.43|26.3|26.48|26.35|26.53|26.4|26.38|26.25|117
1739391600000|2025-02-12 20:20:00|26.49|26.36|26.46|26.33|26.51|26.38|26.45|26.32|128
1739391900000|2025-02-12 20:25:00|26.45|26.32|26.41|26.28|26.51|26.38|26.4|26.27|106
1739392200000|2025-02-12 20:30:00|26.4|26.27|26.39|26.26|26.44|26.31|26.37|26.24|100
1739392500000|2025-02-12 20:35:00|26.38|26.25|26.34|26.21|26.4|26.27|26.31|26.18|93
1739392800000|2025-02-12 20:40:00|26.35|26.22|26.34|26.21|26.38|26.25|26.31|26.18|81
1739393100000|2025-02-12 20:45:00|26.35|26.22|26.34|26.21|26.4|26.27|26.32|26.19|98
1739393400000|2025-02-12 20:50:00|26.35|26.22|26.38|26.25|26.4|26.27|26.33|26.2|120
1739393700000|2025-02-12 20:55:00|26.39|26.26|26.44|26.31|26.45|26.32|26.36|26.23|108
1739394000000|2025-02-12 21:00:00|26.45|26.32|26.36|26.23|26.45|26.32|26.36|26.23|107
1739394300000|2025-02-12 21:05:00|26.38|26.25|26.42|26.29|26.42|26.29|26.36|26.23|67
1739394600000|2025-02-12 21:10:00|26.41|26.28|26.47|26.34|26.49|26.36|26.41|26.28|67
1739394900000|2025-02-12 21:15:00|26.48|26.35|26.48|26.35|26.56|26.43|26.46|26.33|81
1739395200000|2025-02-12 21:20:00|26.47|26.34|26.45|26.32|26.47|26.34|26.42|26.29|55
1739395500000|2025-02-12 21:25:00|26.44|26.31|26.4|26.27|26.45|26.32|26.39|26.26|41
1739395800000|2025-02-12 21:30:00|26.41|26.28|26.4|26.27|26.43|26.3|26.39|26.26|86
1739396100000|2025-02-12 21:35:00|26.41|26.28|26.41|26.28|26.43|26.3|26.39|26.26|39
1739396400000|2025-02-12 21:40:00|26.4|26.27|26.49|26.36|26.5|26.37|26.4|26.27|62
1739396700000|2025-02-12 21:45:00|26.5|26.37|26.43|26.3|26.51|26.38|26.4|26.27|64
1739397000000|2025-02-12 21:50:00|26.42|26.29|26.38|26.25|26.42|26.29|26.38|26.25|37
1739397300000|2025-02-12 21:55:00|26.37|26.24|26.43|26.3|26.43|26.3|26.37|26.24|48
1739397600000|2025-02-12 22:00:00|26.44|26.31|26.41|26.28|26.49|26.36|26.38|26.25|59
1739397900000|2025-02-12 22:05:00|26.4|26.27|26.42|26.29|26.45|26.32|26.36|26.23|63
1739398200000|2025-02-12 22:10:00|26.43|26.3|26.42|26.29|26.46|26.33|26.42|26.29|31
1739398500000|2025-02-12 22:15:00|26.41|26.28|26.51|26.38|26.51|26.38|26.38|26.25|51
1739398800000|2025-02-12 22:20:00|26.52|26.39|26.7|26.57|26.72|26.59|26.52|26.39|177
1739399100000|2025-02-12 22:25:00|26.71|26.58|26.82|26.69|26.83|26.7|26.66|26.53|102
1739399400000|2025-02-12 22:30:00|26.81|26.68|26.66|26.53|26.83|26.7|26.65|26.52|97
1739399700000|2025-02-12 22:35:00|26.65|26.52|26.75|26.62|26.78|26.65|26.64|26.51|122
1739400000000|2025-02-12 22:40:00|26.74|26.61|26.64|26.51|26.78|26.65|26.64|26.51|49
1739400300000|2025-02-12 22:45:00|26.63|26.5|26.59|26.46|26.7|26.57|26.54|26.41|64
1739400600000|2025-02-12 22:50:00|26.6|26.47|26.58|26.45|26.62|26.49|26.54|26.41|37
1739400900000|2025-02-12 22:55:00|26.59|26.46|26.59|26.46|26.66|26.53|26.56|26.43|113
1739401200000|2025-02-12 23:00:00|26.6|26.47|26.6|26.47|26.67|26.54|26.59|26.46|253
1739401500000|2025-02-12 23:05:00|26.59|26.46|26.55|26.42|26.6|26.47|26.54|26.41|62
1739401800000|2025-02-12 23:10:00|26.53|26.4|26.46|26.33|26.53|26.4|26.42|26.29|86
1739402100000|2025-02-12 23:15:00|26.45|26.32|26.45|26.32|26.51|26.38|26.43|26.3|79
1739402400000|2025-02-12 23:20:00|26.46|26.33|26.41|26.28|26.46|26.33|26.4|26.27|92
1739402700000|2025-02-12 23:25:00|26.42|26.29|26.41|26.28|26.45|26.32|26.4|26.27|73
1739403000000|2025-02-12 23:30:00|26.42|26.29|26.43|26.3|26.43|26.3|26.36|26.23|102
1739403300000|2025-02-12 23:35:00|26.42|26.29|26.45|26.32|26.5|26.37|26.42|26.29|87
1739403600000|2025-02-12 23:40:00|26.46|26.33|26.48|26.35|26.48|26.35|26.44|26.31|55
1739403900000|2025-02-12 23:45:00|26.47|26.34|26.45|26.32|26.48|26.35|26.41|26.28|87
1739404200000|2025-02-12 23:50:00|26.44|26.31|26.5|26.37|26.5|26.37|26.44|26.31|78
1739404500000|2025-02-12 23:55:00|26.49|26.36|26.51|26.38|26.52|26.39|26.49|26.36|29
1739404800000|2025-02-13 00:00:00|26.52|26.39|26.42|26.29|26.54|26.41|26.4|26.27|119
1739405100000|2025-02-13 00:05:00|26.43|26.3|26.41|26.28|26.44|26.31|26.4|26.27|103
1739405400000|2025-02-13 00:10:00|26.4|26.27|26.33|26.2|26.4|26.27|26.32|26.19|84
1739405700000|2025-02-13 00:15:00|26.32|26.19|26.39|26.26|26.4|26.27|26.32|26.19|75
1739406000000|2025-02-13 00:20:00|26.38|26.25|26.33|26.2|26.41|26.28|26.31|26.18|81
1739406300000|2025-02-13 00:25:00|26.34|26.21|26.38|26.25|26.39|26.26|26.34|26.21|53
1739406600000|2025-02-13 00:30:00|26.37|26.24|26.44|26.31|26.45|26.32|26.37|26.24|45
1739406900000|2025-02-13 00:35:00|26.45|26.32|26.43|26.3|26.46|26.33|26.42|26.29|43
1739407200000|2025-02-13 00:40:00|26.42|26.29|26.39|26.26|26.44|26.31|26.38|26.25|58
1739407500000|2025-02-13 00:45:00|26.4|26.27|26.38|26.25|26.43|26.3|26.37|26.24|65
1739407800000|2025-02-13 00:50:00|26.37|26.24|26.42|26.29|26.43|26.3|26.37|26.24|66
1739408100000|2025-02-13 00:55:00|26.43|26.3|26.49|26.36|26.51|26.38|26.43|26.3|45
1739408400000|2025-02-13 01:00:00|26.48|26.35|26.44|26.31|26.5|26.37|26.44|26.31|59
1739408700000|2025-02-13 01:05:00|26.45|26.32|26.51|26.38|26.51|26.38|26.44|26.31|67
1739409000000|2025-02-13 01:10:00|26.52|26.39|26.53|26.4|26.56|26.43|26.52|26.39|44
1739409300000|2025-02-13 01:15:00|26.52|26.39|26.57|26.44|26.57|26.44|26.51|26.38|73
1739409600000|2025-02-13 01:20:00|26.58|26.45|26.62|26.49|26.63|26.5|26.57|26.44|16
1739409900000|2025-02-13 01:25:00|26.63|26.5|26.58|26.45|26.63|26.5|26.57|26.44|47
1739410200000|2025-02-13 01:30:00|26.59|26.46|26.61|26.48|26.64|26.51|26.52|26.39|80
1739410500000|2025-02-13 01:35:00|26.62|26.49|26.64|26.51|26.65|26.52|26.61|26.48|42
1739410800000|2025-02-13 01:40:00|26.63|26.5|26.71|26.58|26.73|26.6|26.62|26.49|35
1739411100000|2025-02-13 01:45:00|26.72|26.59|26.79|26.66|26.81|26.68|26.69|26.56|88
1739411400000|2025-02-13 01:50:00|26.8|26.67|26.76|26.63|26.8|26.67|26.71|26.58|86
1739411700000|2025-02-13 01:55:00|26.77|26.64|26.69|26.56|26.77|26.64|26.66|26.53|82
1739412000000|2025-02-13 02:00:00|26.68|26.55|26.63|26.5|26.7|26.57|26.57|26.44|95
1739412300000|2025-02-13 02:05:00|26.62|26.49|26.54|26.41|26.62|26.49|26.54|26.41|63
1739412600000|2025-02-13 02:10:00|26.53|26.4|26.5|26.37|26.55|26.42|26.47|26.34|59
1739412900000|2025-02-13 02:15:00|26.49|26.36|26.5|26.37|26.52|26.39|26.48|26.35|64
1739413200000|2025-02-13 02:20:00|26.49|26.36|26.52|26.39|26.52|26.39|26.46|26.33|60
1739413500000|2025-02-13 02:25:00|26.51|26.38|26.46|26.33|26.52|26.39|26.46|26.33|28
1739413800000|2025-02-13 02:30:00|26.47|26.34|26.49|26.36|26.49|26.36|26.43|26.3|60
1739414100000|2025-02-13 02:35:00|26.5|26.37|26.47|26.34|26.5|26.37|26.46|26.33|26
1739414400000|2025-02-13 02:40:00|26.46|26.33|26.44|26.31|26.46|26.33|26.43|26.3|30
1739414700000|2025-02-13 02:45:00|26.43|26.3|26.43|26.3|26.48|26.35|26.41|26.28|47
1739415000000|2025-02-13 02:50:00|26.44|26.31|26.38|26.25|26.45|26.32|26.35|26.22|71
1739415300000|2025-02-13 02:55:00|26.39|26.26|26.39|26.26|26.42|26.29|26.37|26.24|41
1739415600000|2025-02-13 03:00:00|26.4|26.27|26.4|26.27|26.41|26.28|26.37|26.24|46
1739415900000|2025-02-13 03:05:00|26.41|26.28|26.39|26.26|26.44|26.31|26.39|26.26|41
1739416200000|2025-02-13 03:10:00|26.4|26.27|26.42|26.29|26.44|26.31|26.39|26.26|27
1739416500000|2025-02-13 03:15:00|26.43|26.3|26.39|26.26|26.43|26.3|26.39|26.26|53
1739416800000|2025-02-13 03:20:00|26.4|26.27|26.41|26.28|26.48|26.35|26.39|26.26|53
1739417100000|2025-02-13 03:25:00|26.4|26.27|26.38|26.25|26.41|26.28|26.36|26.23|35
1739417400000|2025-02-13 03:30:00|26.39|26.26|26.38|26.25|26.41|26.28|26.37|26.24|48
1739417700000|2025-02-13 03:35:00|26.37|26.24|26.42|26.29|26.42|26.29|26.37|26.24|38
1739418000000|2025-02-13 03:40:00|26.43|26.3|26.42|26.29|26.44|26.31|26.41|26.28|16
1739418300000|2025-02-13 03:45:00|26.43|26.3|26.46|26.33|26.46|26.33|26.41|26.28|34
1739418600000|2025-02-13 03:50:00|26.47|26.34|26.52|26.39|26.55|26.42|26.46|26.33|28
1739418900000|2025-02-13 03:55:00|26.51|26.38|26.57|26.44|26.57|26.44|26.51|26.38|41
1739419200000|2025-02-13 04:00:00|26.58|26.45|26.52|26.39|26.59|26.46|26.49|26.36|67
1739419500000|2025-02-13 04:05:00|26.51|26.38|26.48|26.35|26.51|26.38|26.47|26.34|38
1739419800000|2025-02-13 04:10:00|26.49|26.36|26.53|26.4|26.55|26.42|26.48|26.35|30
1739420100000|2025-02-13 04:15:00|26.52|26.39|26.49|26.36|26.53|26.4|26.46|26.33|50
1739420400000|2025-02-13 04:20:00|26.48|26.35|26.44|26.31|26.49|26.36|26.42|26.29|27
1739420700000|2025-02-13 04:25:00|26.43|26.3|26.46|26.33|26.47|26.34|26.42|26.29|56
1739421000000|2025-02-13 04:30:00|26.47|26.34|26.41|26.28|26.47|26.34|26.4|26.27|25
1739421300000|2025-02-13 04:35:00|26.4|26.27|26.39|26.26|26.41|26.28|26.36|26.23|76
1739421600000|2025-02-13 04:40:00|26.4|26.27|26.42|26.29|26.42|26.29|26.37|26.24|63
1739421900000|2025-02-13 04:45:00|26.43|26.3|26.37|26.24|26.43|26.3|26.35|26.22|44
1739422200000|2025-02-13 04:50:00|26.38|26.25|26.31|26.18|26.38|26.25|26.31|26.18|60
1739422500000|2025-02-13 04:55:00|26.32|26.19|26.26|26.13|26.32|26.19|26.2|26.07|64
1739422800000|2025-02-13 05:00:00|26.25|26.12|26.18|26.05|26.26|26.13|26.15|26.02|78
1739423100000|2025-02-13 05:05:00|26.17|26.04|26.11|25.98|26.19|26.06|26.08|25.95|101
1739423400000|2025-02-13 05:10:00|26.12|25.99|26.21|26.08|26.21|26.08|26.08|25.95|60
1739423700000|2025-02-13 05:15:00|26.2|26.07|26.2|26.07|26.2|26.07|26.15|26.02|75
1739424000000|2025-02-13 05:20:00|26.21|26.08|26.26|26.13|26.26|26.13|26.19|26.06|58
1739424300000|2025-02-13 05:25:00|26.25|26.12|26.26|26.13|26.26|26.13|26.24|26.11|32
1739424600000|2025-02-13 05:30:00|26.25|26.12|26.27|26.14|26.27|26.14|26.23|26.1|51
1739424900000|2025-02-13 05:35:00|26.28|26.15|26.3|26.17|26.34|26.21|26.27|26.14|59
1739425200000|2025-02-13 05:40:00|26.29|26.16|26.3|26.17|26.32|26.19|26.27|26.14|38
1739425500000|2025-02-13 05:45:00|26.31|26.18|26.32|26.19|26.34|26.21|26.27|26.14|54
1739425800000|2025-02-13 05:50:00|26.33|26.2|26.28|26.15|26.33|26.2|26.25|26.12|25
1739426100000|2025-02-13 05:55:00|26.27|26.14|26.25|26.12|26.27|26.14|26.22|26.09|23
1739426400000|2025-02-13 06:00:00|26.24|26.11|26.27|26.14|26.28|26.15|26.22|26.09|56
1739426700000|2025-02-13 06:05:00|26.24|26.11|26.17|26.04|26.24|26.11|26.15|26.02|74
1739427000000|2025-02-13 06:10:00|26.18|26.05|26.21|26.08|26.21|26.08|26.13|26|58
1739427300000|2025-02-13 06:15:00|26.22|26.09|26.18|26.05|26.23|26.1|26.18|26.05|47
1739427600000|2025-02-13 06:20:00|26.17|26.04|26.16|26.03|26.2|26.07|26.15|26.02|68
1739427900000|2025-02-13 06:25:00|26.17|26.04|26.13|26|26.18|26.05|26.11|25.98|81
1739428200000|2025-02-13 06:30:00|26.12|25.99|26|25.87|26.14|26.01|25.98|25.85|71
1739428500000|2025-02-13 06:35:00|25.99|25.86|25.96|25.83|26|25.87|25.93|25.8|93
1739428800000|2025-02-13 06:40:00|25.97|25.84|26|25.87|26.01|25.88|25.95|25.82|84
1739429100000|2025-02-13 06:45:00|25.97|25.84|25.82|25.69|25.97|25.84|25.77|25.64|133
1739429400000|2025-02-13 06:50:00|25.81|25.68|25.88|25.75|25.88|25.75|25.81|25.68|103
1739429700000|2025-02-13 06:55:00|25.87|25.74|25.87|25.74|25.89|25.76|25.84|25.71|82
1739430000000|2025-02-13 07:00:00|25.86|25.73|25.92|25.79|25.92|25.79|25.77|25.64|119
1739430300000|2025-02-13 07:05:00|25.91|25.78|25.99|25.86|26|25.87|25.89|25.76|79
1739430600000|2025-02-13 07:10:00|25.98|25.85|25.95|25.82|25.99|25.86|25.95|25.82|56
1739430900000|2025-02-13 07:15:00|25.96|25.83|25.9|25.77|25.97|25.84|25.86|25.73|99
1739431200000|2025-02-13 07:20:00|25.91|25.78|25.92|25.79|25.95|25.82|25.88|25.75|64
1739431500000|2025-02-13 07:25:00|25.93|25.8|25.9|25.77|25.93|25.8|25.85|25.72|67
1739431800000|2025-02-13 07:30:00|25.91|25.78|25.9|25.77|25.95|25.82|25.89|25.76|58
1739432100000|2025-02-13 07:35:00|25.89|25.76|25.96|25.83|25.97|25.84|25.85|25.72|75
1739432400000|2025-02-13 07:40:00|25.97|25.84|25.96|25.83|25.97|25.84|25.94|25.81|28
1739432700000|2025-02-13 07:45:00|25.95|25.82|26|25.87|26|25.87|25.94|25.81|34
1739433000000|2025-02-13 07:50:00|25.99|25.86|25.94|25.81|25.99|25.86|25.93|25.8|44
1739433300000|2025-02-13 07:55:00|25.93|25.8|25.91|25.78|25.94|25.81|25.88|25.75|25
1739433600000|2025-02-13 08:00:00|25.92|25.79|25.96|25.83|25.97|25.84|25.87|25.74|77
1739433900000|2025-02-13 08:05:00|25.97|25.84|25.97|25.84|25.98|25.85|25.95|25.82|74
1739434200000|2025-02-13 08:10:00|25.96|25.83|25.92|25.79|25.96|25.83|25.92|25.79|63
1739434500000|2025-02-13 08:15:00|25.91|25.78|25.91|25.78|25.95|25.82|25.79|25.66|99
1739434800000|2025-02-13 08:20:00|25.9|25.77|25.86|25.73|25.92|25.79|25.83|25.7|73
1739435100000|2025-02-13 08:25:00|25.87|25.74|25.94|25.81|25.94|25.81|25.85|25.72|46
1739435400000|2025-02-13 08:30:00|25.92|25.79|25.92|25.79|25.95|25.82|25.89|25.76|70
1739435700000|2025-02-13 08:35:00|25.91|25.78|25.8|25.67|25.93|25.8|25.8|25.67|84
1739436000000|2025-02-13 08:40:00|25.81|25.68|25.83|25.7|25.85|25.72|25.79|25.66|74
1739436300000|2025-02-13 08:45:00|25.82|25.69|25.76|25.63|25.87|25.74|25.73|25.6|105
1739436600000|2025-02-13 08:50:00|25.77|25.64|25.79|25.66|25.86|25.73|25.75|25.62|85
1739436900000|2025-02-13 08:55:00|25.8|25.67|25.8|25.67|25.81|25.68|25.76|25.63|47
1739437200000|2025-02-13 09:00:00|25.79|25.66|25.88|25.75|25.89|25.76|25.73|25.6|90
1739437500000|2025-02-13 09:05:00|25.89|25.76|25.88|25.75|25.91|25.78|25.85|25.72|66
1739437800000|2025-02-13 09:10:00|25.89|25.76|25.86|25.73|25.92|25.79|25.85|25.72|61
1739438100000|2025-02-13 09:15:00|25.85|25.72|25.92|25.79|25.92|25.79|25.85|25.72|65
1739438400000|2025-02-13 09:20:00|25.91|25.78|25.9|25.77|25.92|25.79|25.88|25.75|42
1739438700000|2025-02-13 09:25:00|25.89|25.76|25.89|25.76|25.92|25.79|25.88|25.75|42
1739439000000|2025-02-13 09:30:00|25.88|25.75|25.94|25.81|25.94|25.81|25.86|25.73|76
1739439300000|2025-02-13 09:35:00|25.95|25.82|25.99|25.86|26.02|25.89|25.94|25.81|73
1739439600000|2025-02-13 09:40:00|26|25.87|25.97|25.84|26|25.87|25.97|25.84|42
1739439900000|2025-02-13 09:45:00|25.96|25.83|25.97|25.84|26.01|25.88|25.95|25.82|62
1739440200000|2025-02-13 09:50:00|25.98|25.85|25.98|25.85|25.99|25.86|25.97|25.84|47
1739440500000|2025-02-13 09:55:00|25.97|25.84|25.99|25.86|26|25.87|25.97|25.84|19
1739440800000|2025-02-13 10:00:00|26|25.87|25.97|25.84|26|25.87|25.96|25.83|66
1739441100000|2025-02-13 10:05:00|25.96|25.83|25.93|25.8|25.98|25.85|25.91|25.78|76
1739441400000|2025-02-13 10:10:00|25.92|25.79|26.01|25.88|26.03|25.9|25.92|25.79|50
1739441700000|2025-02-13 10:15:00|26|25.87|25.98|25.85|26.02|25.89|25.97|25.84|71
1739442000000|2025-02-13 10:20:00|25.99|25.86|25.98|25.85|26.02|25.89|25.96|25.83|66
1739442300000|2025-02-13 10:25:00|25.99|25.86|25.99|25.86|26|25.87|25.96|25.83|23
1739442600000|2025-02-13 10:30:00|25.98|25.85|25.97|25.84|26|25.87|25.96|25.83|52
1739442900000|2025-02-13 10:35:00|25.96|25.83|25.96|25.83|25.98|25.85|25.92|25.79|70
1739443200000|2025-02-13 10:40:00|25.97|25.84|26.01|25.88|26.01|25.88|25.96|25.83|37
1739443500000|2025-02-13 10:45:00|26|25.87|25.94|25.81|26|25.87|25.92|25.79|55
1739443800000|2025-02-13 10:50:00|25.93|25.8|25.94|25.81|25.96|25.83|25.91|25.78|40
1739444100000|2025-02-13 10:55:00|25.93|25.8|25.92|25.79|25.95|25.82|25.89|25.76|32
1739444400000|2025-02-13 11:00:00|25.93|25.8|25.9|25.77|25.96|25.83|25.88|25.75|89
1739444700000|2025-02-13 11:05:00|25.91|25.78|25.95|25.82|25.95|25.82|25.89|25.76|37
1739445000000|2025-02-13 11:10:00|25.94|25.81|25.91|25.78|25.95|25.82|25.89|25.76|28
1739445300000|2025-02-13 11:15:00|25.92|25.79|25.85|25.72|25.93|25.8|25.85|25.72|58
1739445600000|2025-02-13 11:20:00|25.86|25.73|25.87|25.74|25.89|25.76|25.84|25.71|40
1739445900000|2025-02-13 11:25:00|25.88|25.75|25.84|25.71|25.9|25.77|25.84|25.71|67
1739446200000|2025-02-13 11:30:00|25.83|25.7|25.74|25.61|25.83|25.7|25.69|25.56|96
1739446500000|2025-02-13 11:35:00|25.75|25.62|25.81|25.68|25.82|25.69|25.73|25.6|80
1739446800000|2025-02-13 11:40:00|25.8|25.67|25.88|25.75|25.88|25.75|25.79|25.66|37
1739447100000|2025-02-13 11:45:00|25.89|25.76|25.81|25.68|25.89|25.76|25.79|25.66|117
1739447400000|2025-02-13 11:50:00|25.82|25.69|25.81|25.68|25.82|25.69|25.71|25.58|161
1739447700000|2025-02-13 11:55:00|25.82|25.69|25.84|25.71|25.84|25.71|25.78|25.65|69
1739448000000|2025-02-13 12:00:00|25.83|25.7|25.83|25.7|25.86|25.73|25.77|25.64|85
1739448300000|2025-02-13 12:05:00|25.84|25.71|25.82|25.69|25.86|25.73|25.75|25.62|85
1739448600000|2025-02-13 12:10:00|25.83|25.7|25.76|25.63|25.83|25.7|25.75|25.62|88
1739448900000|2025-02-13 12:15:00|25.75|25.62|25.71|25.58|25.77|25.64|25.68|25.55|67
1739449200000|2025-02-13 12:20:00|25.72|25.59|25.74|25.61|25.76|25.63|25.68|25.55|73
1739449500000|2025-02-13 12:25:00|25.75|25.62|25.76|25.63|25.79|25.66|25.74|25.61|48
1739449800000|2025-02-13 12:30:00|25.75|25.62|25.79|25.66|25.82|25.69|25.74|25.61|63
1739450100000|2025-02-13 12:35:00|25.8|25.67|25.82|25.69|25.82|25.69|25.77|25.64|71
1739450400000|2025-02-13 12:40:00|25.83|25.7|25.8|25.67|25.84|25.71|25.79|25.66|56
1739450700000|2025-02-13 12:45:00|25.79|25.66|25.73|25.6|25.81|25.68|25.7|25.57|73
1739451000000|2025-02-13 12:50:00|25.72|25.59|25.74|25.61|25.76|25.63|25.7|25.57|51
1739451300000|2025-02-13 12:55:00|25.75|25.62|25.7|25.57|25.75|25.62|25.65|25.52|78
1739451600000|2025-02-13 13:00:00|25.69|25.56|25.64|25.51|25.69|25.56|25.61|25.48|93
1739451900000|2025-02-13 13:05:00|25.63|25.5|25.74|25.61|25.75|25.62|25.63|25.5|100
1739452200000|2025-02-13 13:10:00|25.73|25.6|25.67|25.54|25.74|25.61|25.67|25.54|77
1739452500000|2025-02-13 13:15:00|25.66|25.53|25.75|25.62|25.75|25.62|25.6|25.47|85
1739452800000|2025-02-13 13:20:00|25.74|25.61|25.76|25.63|25.76|25.63|25.69|25.56|60
1739453100000|2025-02-13 13:25:00|25.77|25.64|25.69|25.56|25.78|25.65|25.67|25.54|78
1739453400000|2025-02-13 13:30:00|25.7|25.57|25.88|25.75|25.96|25.83|25.69|25.56|290
1739453700000|2025-02-13 13:35:00|25.87|25.74|25.87|25.74|25.95|25.82|25.84|25.71|200
1739454000000|2025-02-13 13:40:00|25.86|25.73|25.81|25.68|25.89|25.76|25.81|25.68|157
1739454300000|2025-02-13 13:45:00|25.8|25.67|25.79|25.66|25.82|25.69|25.72|25.59|178
1739454600000|2025-02-13 13:50:00|25.77|25.64|25.84|25.71|25.86|25.73|25.74|25.61|109
1739454900000|2025-02-13 13:55:00|25.83|25.7|25.8|25.67|25.86|25.73|25.78|25.65|84
1739455200000|2025-02-13 14:00:00|25.79|25.66|25.77|25.64|25.79|25.66|25.7|25.57|104
1739455500000|2025-02-13 14:05:00|25.76|25.63|25.58|25.45|25.8|25.67|25.57|25.44|137
1739455800000|2025-02-13 14:10:00|25.57|25.44|25.54|25.41|25.59|25.46|25.51|25.38|102
1739456100000|2025-02-13 14:15:00|25.55|25.42|25.49|25.36|25.55|25.42|25.43|25.3|136
1739456400000|2025-02-13 14:20:00|25.5|25.37|25.6|25.47|25.61|25.48|25.48|25.35|81
1739456700000|2025-02-13 14:25:00|25.59|25.46|25.61|25.48|25.61|25.48|25.57|25.44|39
1739457000000|2025-02-13 14:30:00|25.6|25.47|25.68|25.55|25.78|25.65|25.6|25.47|133
1739457300000|2025-02-13 14:35:00|25.67|25.54|25.51|25.38|25.68|25.55|25.47|25.34|192
1739457600000|2025-02-13 14:40:00|25.52|25.39|25.7|25.57|25.7|25.57|25.51|25.38|159
1739457900000|2025-02-13 14:45:00|25.69|25.56|25.66|25.53|25.74|25.61|25.64|25.51|154
1739458200000|2025-02-13 14:50:00|25.65|25.52|25.64|25.51|25.66|25.53|25.61|25.48|138
1739458500000|2025-02-13 14:55:00|25.63|25.5|25.62|25.49|25.67|25.54|25.62|25.49|92
1739458800000|2025-02-13 15:00:00|25.61|25.48|25.56|25.43|25.69|25.56|25.56|25.43|140
1739459100000|2025-02-13 15:05:00|25.55|25.42|25.56|25.43|25.58|25.45|25.45|25.32|126
1739459400000|2025-02-13 15:10:00|25.57|25.44|25.62|25.49|25.62|25.49|25.52|25.39|124
1739459700000|2025-02-13 15:15:00|25.63|25.5|25.76|25.63|25.81|25.68|25.62|25.49|133
1739460000000|2025-02-13 15:20:00|25.77|25.64|25.78|25.65|25.91|25.78|25.77|25.64|126
1739460300000|2025-02-13 15:25:00|25.79|25.66|25.7|25.57|25.79|25.66|25.69|25.56|95
1739460600000|2025-02-13 15:30:00|25.69|25.56|25.7|25.57|25.71|25.58|25.63|25.5|120
1739460900000|2025-02-13 15:35:00|25.69|25.56|25.79|25.66|25.79|25.66|25.66|25.53|101
1739461200000|2025-02-13 15:40:00|25.78|25.65|25.86|25.73|25.86|25.73|25.75|25.62|74
1739461500000|2025-02-13 15:45:00|25.85|25.72|25.89|25.76|25.89|25.76|25.81|25.68|109
1739461800000|2025-02-13 15:50:00|25.88|25.75|25.81|25.68|25.89|25.76|25.77|25.64|116
1739462100000|2025-02-13 15:55:00|25.8|25.67|25.84|25.71|25.84|25.71|25.75|25.62|87
1739462400000|2025-02-13 16:00:00|25.83|25.7|25.71|25.58|25.84|25.71|25.7|25.57|130
1739462700000|2025-02-13 16:05:00|25.7|25.57|25.72|25.59|25.77|25.64|25.69|25.56|129
1739463000000|2025-02-13 16:10:00|25.71|25.58|25.74|25.61|25.8|25.67|25.69|25.56|98
1739463300000|2025-02-13 16:15:00|25.75|25.62|25.65|25.52|25.75|25.62|25.59|25.46|133
1739463600000|2025-02-13 16:20:00|25.64|25.51|25.61|25.48|25.65|25.52|25.57|25.44|102
1739463900000|2025-02-13 16:25:00|25.62|25.49|25.55|25.42|25.63|25.5|25.51|25.38|95
1739464200000|2025-02-13 16:30:00|25.54|25.41|25.62|25.49|25.66|25.53|25.51|25.38|129
1739464500000|2025-02-13 16:35:00|25.63|25.5|25.62|25.49|25.7|25.57|25.6|25.47|108
1739464800000|2025-02-13 16:40:00|25.61|25.48|25.66|25.53|25.7|25.57|25.61|25.48|74
1739465100000|2025-02-13 16:45:00|25.67|25.54|25.64|25.51|25.7|25.57|25.6|25.47|87
1739465400000|2025-02-13 16:50:00|25.63|25.5|25.59|25.46|25.67|25.54|25.58|25.45|81
1739465700000|2025-02-13 16:55:00|25.58|25.45|25.62|25.49|25.63|25.5|25.54|25.41|50
1739466000000|2025-02-13 17:00:00|25.61|25.48|25.7|25.57|25.71|25.58|25.6|25.47|94
1739466300000|2025-02-13 17:05:00|25.71|25.58|25.71|25.58|25.75|25.62|25.68|25.55|55
1739466600000|2025-02-13 17:10:00|25.72|25.59|25.7|25.57|25.74|25.61|25.69|25.56|72
1739466900000|2025-02-13 17:15:00|25.71|25.58|25.64|25.51|25.74|25.61|25.63|25.5|103
1739467200000|2025-02-13 17:20:00|25.63|25.5|25.68|25.55|25.68|25.55|25.61|25.48|78
1739467500000|2025-02-13 17:25:00|25.69|25.56|25.75|25.62|25.79|25.66|25.67|25.54|59
1739467800000|2025-02-13 17:30:00|25.74|25.61|25.77|25.64|25.78|25.65|25.7|25.57|68
1739468100000|2025-02-13 17:35:00|25.76|25.63|25.79|25.66|25.83|25.7|25.75|25.62|63
1739468400000|2025-02-13 17:40:00|25.8|25.67|25.78|25.65|25.82|25.69|25.78|25.65|71
1739468700000|2025-02-13 17:45:00|25.77|25.64|25.8|25.67|25.81|25.68|25.75|25.62|74
1739469000000|2025-02-13 17:50:00|25.79|25.66|25.75|25.62|25.79|25.66|25.72|25.59|59
1739469300000|2025-02-13 17:55:00|25.74|25.61|25.68|25.55|25.74|25.61|25.67|25.54|37
1739469600000|2025-02-13 18:00:00|25.67|25.54|25.62|25.49|25.73|25.6|25.61|25.48|75
1739469900000|2025-02-13 18:05:00|25.61|25.48|25.59|25.46|25.65|25.52|25.57|25.44|60
1739470200000|2025-02-13 18:10:00|25.58|25.45|25.6|25.47|25.62|25.49|25.57|25.44|68
1739470500000|2025-02-13 18:15:00|25.61|25.48|25.58|25.45|25.67|25.54|25.56|25.43|94
1739470800000|2025-02-13 18:20:00|25.57|25.44|25.67|25.54|25.7|25.57|25.57|25.44|62
1739471100000|2025-02-13 18:25:00|25.68|25.55|25.69|25.56|25.71|25.58|25.66|25.53|40
1739471400000|2025-02-13 18:30:00|25.68|25.55|25.73|25.6|25.74|25.61|25.67|25.54|67
1739471700000|2025-02-13 18:35:00|25.74|25.61|25.76|25.63|25.76|25.63|25.73|25.6|34
1739472000000|2025-02-13 18:40:00|25.75|25.62|25.69|25.56|25.76|25.63|25.63|25.5|138
1739472300000|2025-02-13 18:45:00|25.68|25.55|25.78|25.65|25.79|25.66|25.67|25.54|89
1739472600000|2025-02-13 18:50:00|25.77|25.64|25.77|25.64|25.79|25.66|25.73|25.6|87
1739472900000|2025-02-13 18:55:00|25.78|25.65|25.82|25.69|25.83|25.7|25.75|25.62|53
1739473200000|2025-02-13 19:00:00|25.81|25.68|25.95|25.82|25.95|25.82|25.81|25.68|93
1739473500000|2025-02-13 19:05:00|25.94|25.81|25.98|25.85|26.02|25.89|25.91|25.78|106
1739473800000|2025-02-13 19:10:00|25.99|25.86|26|25.87|26.07|25.94|25.98|25.85|84
1739474100000|2025-02-13 19:15:00|26.01|25.88|25.94|25.81|26.02|25.89|25.94|25.81|66
1739474400000|2025-02-13 19:20:00|25.95|25.82|25.89|25.76|25.95|25.82|25.86|25.73|65
1739474700000|2025-02-13 19:25:00|25.88|25.75|25.83|25.7|25.9|25.77|25.8|25.67|74
1739475000000|2025-02-13 19:30:00|25.84|25.71|25.78|25.65|25.84|25.71|25.71|25.58|72
1739475300000|2025-02-13 19:35:00|25.8|25.67|25.78|25.65|25.82|25.69|25.78|25.65|54
1739475600000|2025-02-13 19:40:00|25.77|25.64|25.77|25.64|25.81|25.68|25.75|25.62|61
1739475900000|2025-02-13 19:45:00|25.78|25.65|25.77|25.64|25.8|25.67|25.73|25.6|52
1739476200000|2025-02-13 19:50:00|25.78|25.65|25.74|25.61|25.78|25.65|25.73|25.6|39
1739476500000|2025-02-13 19:55:00|25.75|25.62|25.72|25.59|25.78|25.65|25.72|25.59|42
1739476800000|2025-02-13 20:00:00|25.71|25.58|25.8|25.67|25.81|25.68|25.71|25.58|52
1739477100000|2025-02-13 20:05:00|25.79|25.66|25.84|25.71|25.84|25.71|25.79|25.66|59
1739477400000|2025-02-13 20:10:00|25.83|25.7|25.87|25.74|25.88|25.75|25.82|25.69|47
1739477700000|2025-02-13 20:15:00|25.88|25.75|25.92|25.79|25.93|25.8|25.86|25.73|45
1739478000000|2025-02-13 20:20:00|25.91|25.78|25.87|25.74|25.91|25.78|25.85|25.72|45
1739478300000|2025-02-13 20:25:00|25.88|25.75|25.91|25.78|25.92|25.79|25.88|25.75|50
1739478600000|2025-02-13 20:30:00|25.9|25.77|25.92|25.79|25.97|25.84|25.89|25.76|33
1739478900000|2025-02-13 20:35:00|25.93|25.8|25.91|25.78|25.93|25.8|25.88|25.75|30
1739479200000|2025-02-13 20:40:00|25.92|25.79|25.91|25.78|25.94|25.81|25.9|25.77|46
1739479500000|2025-02-13 20:45:00|25.92|25.79|25.91|25.78|25.93|25.8|25.89|25.76|46
1739479800000|2025-02-13 20:50:00|25.9|25.77|25.85|25.72|25.91|25.78|25.85|25.72|75
1739480100000|2025-02-13 20:55:00|25.84|25.71|25.89|25.76|25.89|25.76|25.83|25.7|56
1739480400000|2025-02-13 21:00:00|25.88|25.75|25.96|25.83|25.96|25.83|25.86|25.73|59
1739480700000|2025-02-13 21:05:00|25.95|25.82|26|25.87|26.01|25.88|25.94|25.81|62
1739481000000|2025-02-13 21:10:00|26.01|25.88|25.96|25.83|26.02|25.89|25.96|25.83|53
1739481300000|2025-02-13 21:15:00|25.95|25.82|25.96|25.83|25.97|25.84|25.93|25.8|39
1739481600000|2025-02-13 21:20:00|25.95|25.82|25.95|25.82|25.96|25.83|25.92|25.79|51
1739481900000|2025-02-13 21:25:00|25.96|25.83|25.93|25.8|25.97|25.84|25.91|25.78|60
1739482200000|2025-02-13 21:30:00|25.92|25.79|26|25.87|26.06|25.93|25.92|25.79|77
1739482500000|2025-02-13 21:35:00|26.01|25.88|26.06|25.93|26.08|25.95|25.97|25.84|52
1739482800000|2025-02-13 21:40:00|26.07|25.94|26.2|26.07|26.44|26.31|26.01|25.88|147
1739483100000|2025-02-13 21:45:00|26.19|26.06|26.07|25.94|26.21|26.08|26.07|25.94|138
1739483400000|2025-02-13 21:50:00|26.08|25.95|26.13|26|26.19|26.06|26.06|25.93|105
1739483700000|2025-02-13 21:55:00|26.14|26.01|26.3|26.17|26.3|26.17|26.11|25.98|89
1739484000000|2025-02-13 22:00:00|26.31|26.18|26.18|26.05|26.42|26.29|26.18|26.05|122
1739484300000|2025-02-13 22:05:00|26.19|26.06|26.41|26.28|26.42|26.29|26.18|26.05|116
1739484600000|2025-02-13 22:10:00|26.47|26.34|26.31|26.18|26.52|26.39|26.31|26.18|215
1739484900000|2025-02-13 22:15:00|26.32|26.19|26.42|26.29|26.44|26.31|26.28|26.15|120
1739485200000|2025-02-13 22:20:00|26.43|26.3|26.46|26.33|26.56|26.43|26.43|26.3|123
1739485500000|2025-02-13 22:25:00|26.45|26.32|26.45|26.32|26.52|26.39|26.43|26.3|143
1739485800000|2025-02-13 22:30:00|26.46|26.33|26.33|26.2|26.48|26.35|26.33|26.2|89
1739486100000|2025-02-13 22:35:00|26.34|26.21|26.28|26.15|26.36|26.23|26.22|26.09|44
1739486400000|2025-02-13 22:40:00|26.27|26.14|26.37|26.24|26.38|26.25|26.27|26.14|45
1739486700000|2025-02-13 22:45:00|26.36|26.23|26.31|26.18|26.37|26.24|26.31|26.18|26
1739487000000|2025-02-13 22:50:00|26.3|26.17|26.32|26.19|26.32|26.19|26.26|26.13|26
1739487300000|2025-02-13 22:55:00|26.31|26.18|26.27|26.14|26.33|26.2|26.24|26.11|43
1739487600000|2025-02-13 23:00:00|26.28|26.15|26.23|26.1|26.31|26.18|26.2|26.07|93
1739487900000|2025-02-13 23:05:00|26.24|26.11|26.23|26.1|26.24|26.11|26.16|26.03|112
1739488200000|2025-02-13 23:10:00|26.22|26.09|26.15|26.02|26.23|26.1|26.14|26.01|70
1739488500000|2025-02-13 23:15:00|26.16|26.03|26.19|26.06|26.22|26.09|26.15|26.02|62
1739488800000|2025-02-13 23:20:00|26.18|26.05|26.22|26.09|26.23|26.1|26.16|26.03|67
1739489100000|2025-02-13 23:25:00|26.23|26.1|26.25|26.12|26.27|26.14|26.22|26.09|65
1739489400000|2025-02-13 23:30:00|26.26|26.13|26.27|26.14|26.27|26.14|26.23|26.1|70
1739489700000|2025-02-13 23:35:00|26.26|26.13|26.31|26.18|26.31|26.18|26.26|26.13|15
1739490000000|2025-02-13 23:40:00|26.32|26.19|26.34|26.21|26.36|26.23|26.31|26.18|42
1739490300000|2025-02-13 23:45:00|26.35|26.22|26.34|26.21|26.36|26.23|26.31|26.18|62
1739490600000|2025-02-13 23:50:00|26.35|26.22|26.32|26.19|26.36|26.23|26.3|26.17|58
1739490900000|2025-02-13 23:55:00|26.31|26.18|26.35|26.22|26.36|26.23|26.31|26.18|35
1739491200000|2025-02-14 00:00:00|26.36|26.23|26.32|26.19|26.39|26.26|26.31|26.18|85
1739491500000|2025-02-14 00:05:00|26.33|26.2|26.28|26.15|26.37|26.24|26.27|26.14|69
1739491800000|2025-02-14 00:10:00|26.29|26.16|26.25|26.12|26.31|26.18|26.25|26.12|93
1739492100000|2025-02-14 00:15:00|26.26|26.13|26.29|26.16|26.3|26.17|26.2|26.07|83
1739492400000|2025-02-14 00:20:00|26.3|26.17|26.37|26.24|26.42|26.29|26.3|26.17|50
1739492700000|2025-02-14 00:25:00|26.38|26.25|26.5|26.37|26.51|26.38|26.35|26.22|69
1739493000000|2025-02-14 00:30:00|26.49|26.36|26.54|26.41|26.58|26.45|26.48|26.35|155
1739493300000|2025-02-14 00:35:00|26.53|26.4|26.56|26.43|26.58|26.45|26.51|26.38|93
1739493600000|2025-02-14 00:40:00|26.57|26.44|26.49|26.36|26.62|26.49|26.49|26.36|119
1739493900000|2025-02-14 00:45:00|26.5|26.37|26.53|26.4|26.55|26.42|26.43|26.3|121
1739494200000|2025-02-14 00:50:00|26.52|26.39|26.59|26.46|26.65|26.52|26.52|26.39|99
1739494500000|2025-02-14 00:55:00|26.61|26.48|26.58|26.45|26.61|26.48|26.55|26.42|67
1739494800000|2025-02-14 01:00:00|26.59|26.46|26.58|26.45|26.65|26.52|26.57|26.44|116
1739495100000|2025-02-14 01:05:00|26.57|26.44|26.46|26.33|26.57|26.44|26.46|26.33|54
1739495400000|2025-02-14 01:10:00|26.44|26.31|26.39|26.26|26.47|26.34|26.39|26.26|75
1739495700000|2025-02-14 01:15:00|26.38|26.25|26.37|26.24|26.39|26.26|26.35|26.22|64
1739496000000|2025-02-14 01:20:00|26.36|26.23|26.33|26.2|26.4|26.27|26.32|26.19|86
1739496300000|2025-02-14 01:25:00|26.32|26.19|26.33|26.2|26.37|26.24|26.31|26.18|59
1739496600000|2025-02-14 01:30:00|26.34|26.21|26.24|26.11|26.35|26.22|26.24|26.11|97
1739496900000|2025-02-14 01:35:00|26.25|26.12|26.27|26.14|26.29|26.16|26.24|26.11|71
1739497200000|2025-02-14 01:40:00|26.26|26.13|26.24|26.11|26.28|26.15|26.24|26.11|53
1739497500000|2025-02-14 01:45:00|26.25|26.12|26.3|26.17|26.3|26.17|26.24|26.11|53
1739497800000|2025-02-14 01:50:00|26.31|26.18|26.35|26.22|26.37|26.24|26.3|26.17|57
1739498100000|2025-02-14 01:55:00|26.36|26.23|26.36|26.23|26.37|26.24|26.32|26.19|65
1739498400000|2025-02-14 02:00:00|26.37|26.24|26.35|26.22|26.39|26.26|26.32|26.19|51
1739498700000|2025-02-14 02:05:00|26.36|26.23|26.47|26.34|26.47|26.34|26.36|26.23|46
1739499000000|2025-02-14 02:10:00|26.46|26.33|26.47|26.34|26.53|26.4|26.46|26.33|56
1739499300000|2025-02-14 02:15:00|26.48|26.35|26.45|26.32|26.48|26.35|26.42|26.29|60
1739499600000|2025-02-14 02:20:00|26.46|26.33|26.46|26.33|26.5|26.37|26.43|26.3|64
1739499900000|2025-02-14 02:25:00|26.43|26.3|26.4|26.27|26.44|26.31|26.38|26.25|64
1739500200000|2025-02-14 02:30:00|26.39|26.26|26.39|26.26|26.41|26.28|26.36|26.23|62
1739500500000|2025-02-14 02:35:00|26.4|26.27|26.41|26.28|26.42|26.29|26.37|26.24|68
1739500800000|2025-02-14 02:40:00|26.44|26.31|26.4|26.27|26.45|26.32|26.4|26.27|64
1739501100000|2025-02-14 02:45:00|26.39|26.26|26.39|26.26|26.45|26.32|26.38|26.25|84
1739501400000|2025-02-14 02:50:00|26.38|26.25|26.36|26.23|26.39|26.26|26.36|26.23|79
1739501700000|2025-02-14 02:55:00|26.35|26.22|26.32|26.19|26.35|26.22|26.3|26.17|40
1739502000000|2025-02-14 03:00:00|26.31|26.18|26.37|26.24|26.38|26.25|26.31|26.18|71
1739502300000|2025-02-14 03:05:00|26.38|26.25|26.33|26.2|26.39|26.26|26.32|26.19|66
1739502600000|2025-02-14 03:10:00|26.34|26.21|26.36|26.23|26.38|26.25|26.33|26.2|43
1739502900000|2025-02-14 03:15:00|26.35|26.22|26.29|26.16|26.36|26.23|26.29|26.16|59
1739503200000|2025-02-14 03:20:00|26.28|26.15|26.28|26.15|26.31|26.18|26.28|26.15|46
1739503500000|2025-02-14 03:25:00|26.29|26.16|26.29|26.16|26.3|26.17|26.28|26.15|49
1739503800000|2025-02-14 03:30:00|26.3|26.17|26.3|26.17|26.32|26.19|26.28|26.15|91
1739504100000|2025-02-14 03:35:00|26.29|26.16|26.33|26.2|26.35|26.22|26.29|26.16|54
1739504400000|2025-02-14 03:40:00|26.34|26.21|26.35|26.22|26.36|26.23|26.31|26.18|42
1739504700000|2025-02-14 03:45:00|26.36|26.23|26.52|26.39|26.56|26.43|26.35|26.22|98
1739505000000|2025-02-14 03:50:00|26.53|26.4|26.52|26.39|26.54|26.41|26.48|26.35|99
1739505300000|2025-02-14 03:55:00|26.51|26.38|26.5|26.37|26.54|26.41|26.49|26.36|73
1739505600000|2025-02-14 04:00:00|26.51|26.38|26.5|26.37|26.53|26.4|26.46|26.33|60
1739505900000|2025-02-14 04:05:00|26.51|26.38|26.43|26.3|26.52|26.39|26.42|26.29|65
1739506200000|2025-02-14 04:10:00|26.42|26.29|26.41|26.28|26.43|26.3|26.4|26.27|50
1739506500000|2025-02-14 04:15:00|26.4|26.27|26.4|26.27|26.42|26.29|26.39|26.26|57
1739506800000|2025-02-14 04:20:00|26.41|26.28|26.39|26.26|26.42|26.29|26.39|26.26|35
1739507100000|2025-02-14 04:25:00|26.38|26.25|26.36|26.23|26.39|26.26|26.36|26.23|23
1739507400000|2025-02-14 04:30:00|26.37|26.24|26.39|26.26|26.41|26.28|26.37|26.24|45
1739507700000|2025-02-14 04:35:00|26.38|26.25|26.39|26.26|26.41|26.28|26.38|26.25|38
1739508000000|2025-02-14 04:40:00|26.38|26.25|26.37|26.24|26.39|26.26|26.34|26.21|20
1739508300000|2025-02-14 04:45:00|26.38|26.25|26.33|26.2|26.38|26.25|26.31|26.18|58
1739508600000|2025-02-14 04:50:00|26.32|26.19|26.31|26.18|26.34|26.21|26.31|26.18|24
1739508900000|2025-02-14 04:55:00|26.32|26.19|26.33|26.2|26.35|26.22|26.31|26.18|26
1739509200000|2025-02-14 05:00:00|26.34|26.21|26.32|26.19|26.36|26.23|26.31|26.18|69
1739509500000|2025-02-14 05:05:00|26.31|26.18|26.33|26.2|26.33|26.2|26.29|26.16|53
1739509800000|2025-02-14 05:10:00|26.32|26.19|26.33|26.2|26.36|26.23|26.31|26.18|46
1739510100000|2025-02-14 05:15:00|26.34|26.21|26.37|26.24|26.4|26.27|26.34|26.21|84
1739510400000|2025-02-14 05:20:00|26.38|26.25|26.39|26.26|26.41|26.28|26.37|26.24|58
1739510700000|2025-02-14 05:25:00|26.38|26.25|26.36|26.23|26.4|26.27|26.35|26.22|29
1739511000000|2025-02-14 05:30:00|26.37|26.24|26.25|26.12|26.37|26.24|26.23|26.1|75
1739511300000|2025-02-14 05:35:00|26.26|26.13|26.24|26.11|26.3|26.17|26.24|26.11|62
1739511600000|2025-02-14 05:40:00|26.25|26.12|26.24|26.11|26.25|26.12|26.23|26.1|36
1739511900000|2025-02-14 05:45:00|26.23|26.1|26.22|26.09|26.26|26.13|26.19|26.06|48
1739512200000|2025-02-14 05:50:00|26.21|26.08|26.23|26.1|26.27|26.14|26.2|26.07|57
1739512500000|2025-02-14 05:55:00|26.24|26.11|26.28|26.15|26.28|26.15|26.24|26.11|53
1739512800000|2025-02-14 06:00:00|26.27|26.14|26.27|26.14|26.3|26.17|26.23|26.1|89
1739513100000|2025-02-14 06:05:00|26.26|26.13|26.31|26.18|26.33|26.2|26.26|26.13|54
1739513400000|2025-02-14 06:10:00|26.3|26.17|26.29|26.16|26.32|26.19|26.27|26.14|51
1739513700000|2025-02-14 06:15:00|26.3|26.17|26.29|26.16|26.33|26.2|26.28|26.15|50
1739514000000|2025-02-14 06:20:00|26.3|26.17|26.3|26.17|26.31|26.18|26.25|26.12|68
1739514300000|2025-02-14 06:25:00|26.31|26.18|26.3|26.17|26.33|26.2|26.29|26.16|26
1739514600000|2025-02-14 06:30:00|26.31|26.18|26.3|26.17|26.32|26.19|26.27|26.14|52
1739514900000|2025-02-14 06:35:00|26.31|26.18|26.25|26.12|26.31|26.18|26.22|26.09|59
1739515200000|2025-02-14 06:40:00|26.26|26.13|26.25|26.12|26.26|26.13|26.22|26.09|48
1739515500000|2025-02-14 06:45:00|26.26|26.13|26.3|26.17|26.3|26.17|26.24|26.11|71
1739515800000|2025-02-14 06:50:00|26.31|26.18|26.32|26.19|26.33|26.2|26.3|26.17|38
1739516100000|2025-02-14 06:55:00|26.33|26.2|26.35|26.22|26.37|26.24|26.32|26.19|39
1739516400000|2025-02-14 07:00:00|26.36|26.23|26.35|26.22|26.38|26.25|26.34|26.21|42
1739516700000|2025-02-14 07:05:00|26.36|26.23|26.42|26.29|26.43|26.3|26.35|26.22|41
1739517000000|2025-02-14 07:10:00|26.41|26.28|26.43|26.3|26.45|26.32|26.41|26.28|55
1739517300000|2025-02-14 07:15:00|26.42|26.29|26.41|26.28|26.44|26.31|26.39|26.26|66
1739517600000|2025-02-14 07:20:00|26.4|26.27|26.45|26.32|26.45|26.32|26.38|26.25|46
1739517900000|2025-02-14 07:25:00|26.46|26.33|26.48|26.35|26.49|26.36|26.44|26.31|41
1739518200000|2025-02-14 07:30:00|26.49|26.36|26.45|26.32|26.49|26.36|26.44|26.31|78
1739518500000|2025-02-14 07:35:00|26.44|26.31|26.42|26.29|26.45|26.32|26.41|26.28|39
1739518800000|2025-02-14 07:40:00|26.43|26.3|26.44|26.31|26.44|26.31|26.38|26.25|42
1739519100000|2025-02-14 07:45:00|26.45|26.32|26.46|26.33|26.49|26.36|26.45|26.32|58
1739519400000|2025-02-14 07:50:00|26.47|26.34|26.52|26.39|26.54|26.41|26.45|26.32|69
1739519700000|2025-02-14 07:55:00|26.53|26.4|26.49|26.36|26.53|26.4|26.49|26.36|41
1739520000000|2025-02-14 08:00:00|26.5|26.37|26.58|26.45|26.6|26.47|26.5|26.37|82
1739520300000|2025-02-14 08:05:00|26.59|26.46|26.69|26.56|26.8|26.67|26.58|26.45|168
1739520600000|2025-02-14 08:10:00|26.68|26.55|26.67|26.54|26.69|26.56|26.65|26.52|75
1739520900000|2025-02-14 08:15:00|26.68|26.55|26.74|26.61|26.74|26.61|26.65|26.52|63
1739521200000|2025-02-14 08:20:00|26.75|26.62|26.8|26.67|26.8|26.67|26.73|26.6|84
1739521500000|2025-02-14 08:25:00|26.81|26.68|26.87|26.74|26.91|26.78|26.8|26.67|148
1739521800000|2025-02-14 08:30:00|26.88|26.75|26.77|26.64|26.93|26.8|26.77|26.64|140
1739522100000|2025-02-14 08:35:00|26.78|26.65|26.78|26.65|26.8|26.67|26.76|26.63|98
1739522400000|2025-02-14 08:40:00|26.79|26.66|26.75|26.62|26.85|26.72|26.74|26.61|66
1739522700000|2025-02-14 08:45:00|26.76|26.63|26.69|26.56|26.81|26.68|26.68|26.55|99
1739523000000|2025-02-14 08:50:00|26.7|26.57|26.7|26.57|26.75|26.62|26.68|26.55|60
1739523300000|2025-02-14 08:55:00|26.69|26.56|26.71|26.58|26.72|26.59|26.68|26.55|65
1739523600000|2025-02-14 09:00:00|26.7|26.57|26.79|26.66|26.82|26.69|26.68|26.55|84
1739523900000|2025-02-14 09:05:00|26.78|26.65|26.85|26.72|26.89|26.76|26.77|26.64|101
1739524200000|2025-02-14 09:10:00|26.86|26.73|27.03|26.9|27.04|26.91|26.86|26.73|94
1739524500000|2025-02-14 09:15:00|27.04|26.91|26.86|26.73|27.04|26.91|26.86|26.73|135
1739524800000|2025-02-14 09:20:00|26.87|26.74|26.91|26.78|26.96|26.83|26.86|26.73|97
1739525100000|2025-02-14 09:25:00|26.92|26.79|26.92|26.79|26.96|26.83|26.91|26.78|106
1739525400000|2025-02-14 09:30:00|26.93|26.8|26.93|26.8|26.96|26.83|26.86|26.73|91
1739525700000|2025-02-14 09:35:00|26.94|26.81|27.01|26.88|27.01|26.88|26.91|26.78|72
1739526000000|2025-02-14 09:40:00|27|26.87|27.24|27.11|27.29|27.16|27|26.87|143
1739526300000|2025-02-14 09:45:00|27.25|27.12|27.16|27.03|27.26|27.13|27.12|26.99|147
1739526600000|2025-02-14 09:50:00|27.15|27.02|27.37|27.24|27.39|27.26|27.11|26.98|196
1739526900000|2025-02-14 09:55:00|27.36|27.23|27.28|27.15|27.37|27.24|27.27|27.14|143
1739527200000|2025-02-14 10:00:00|27.29|27.16|27.47|27.34|27.48|27.35|27.24|27.11|167
1739527500000|2025-02-14 10:05:00|27.48|27.35|27.56|27.43|27.59|27.46|27.46|27.33|149
1739527800000|2025-02-14 10:10:00|27.57|27.44|27.45|27.32|27.58|27.45|27.43|27.3|165
1739528100000|2025-02-14 10:15:00|27.46|27.33|27.56|27.43|27.57|27.44|27.45|27.32|129
1739528400000|2025-02-14 10:20:00|27.55|27.42|27.41|27.28|27.56|27.43|27.4|27.27|127
1739528700000|2025-02-14 10:25:00|27.4|27.27|27.31|27.18|27.41|27.28|27.27|27.14|127
1739529000000|2025-02-14 10:30:00|27.3|27.17|27.23|27.1|27.35|27.22|27.23|27.1|100
1739529300000|2025-02-14 10:35:00|27.22|27.09|27.23|27.1|27.25|27.12|27.19|27.06|88
1739529600000|2025-02-14 10:40:00|27.24|27.11|27.3|27.17|27.31|27.18|27.24|27.11|89
1739529900000|2025-02-14 10:45:00|27.31|27.18|27.29|27.16|27.33|27.2|27.19|27.06|93
1739530200000|2025-02-14 10:50:00|27.32|27.19|27.27|27.14|27.35|27.22|27.25|27.12|110
1739530500000|2025-02-14 10:55:00|27.26|27.13|27.28|27.15|27.33|27.2|27.25|27.12|101
1739530800000|2025-02-14 11:00:00|27.27|27.14|27.3|27.17|27.44|27.31|27.27|27.14|123
1739531100000|2025-02-14 11:05:00|27.31|27.18|27.19|27.06|27.34|27.21|27.18|27.05|104
1739531400000|2025-02-14 11:10:00|27.2|27.07|27.32|27.19|27.33|27.2|27.19|27.06|90
1739531700000|2025-02-14 11:15:00|27.31|27.18|27.54|27.41|27.59|27.46|27.31|27.18|208
1739532000000|2025-02-14 11:20:00|27.53|27.4|27.42|27.29|27.58|27.45|27.39|27.26|175
1739532300000|2025-02-14 11:25:00|27.41|27.28|27.34|27.21|27.52|27.39|27.34|27.21|141
1739532600000|2025-02-14 11:30:00|27.35|27.22|27.47|27.34|27.49|27.36|27.34|27.21|179
1739532900000|2025-02-14 11:35:00|27.46|27.33|27.39|27.26|27.51|27.38|27.37|27.24|149
1739533200000|2025-02-14 11:40:00|27.38|27.25|27.28|27.15|27.39|27.26|27.24|27.11|107
1739533500000|2025-02-14 11:45:00|27.27|27.14|27.18|27.05|27.31|27.18|27.18|27.05|142
1739533800000|2025-02-14 11:50:00|27.19|27.06|27.24|27.11|27.28|27.15|27.19|27.06|114
1739534100000|2025-02-14 11:55:00|27.25|27.12|27.25|27.12|27.27|27.14|27.21|27.08|67
1739534400000|2025-02-14 12:00:00|27.26|27.13|27.05|26.92|27.28|27.15|27.05|26.92|142
1739534700000|2025-02-14 12:05:00|27.04|26.91|27.08|26.95|27.14|27.01|27.04|26.91|123
1739535000000|2025-02-14 12:10:00|27.09|26.96|27.04|26.91|27.12|26.99|27.04|26.91|68
1739535300000|2025-02-14 12:15:00|27.05|26.92|26.96|26.83|27.09|26.96|26.94|26.81|97
1739535600000|2025-02-14 12:20:00|26.95|26.82|26.97|26.84|27.02|26.89|26.94|26.81|100
1739535900000|2025-02-14 12:25:00|26.98|26.85|27.02|26.89|27.03|26.9|26.95|26.82|95
1739536200000|2025-02-14 12:30:00|27.01|26.88|27.06|26.93|27.08|26.95|26.99|26.86|119
1739536500000|2025-02-14 12:35:00|27.05|26.92|26.97|26.84|27.06|26.93|26.96|26.83|118
1739536800000|2025-02-14 12:40:00|26.98|26.85|26.91|26.78|27.02|26.89|26.91|26.78|101
1739537100000|2025-02-14 12:45:00|26.9|26.77|26.9|26.77|26.94|26.81|26.83|26.7|147
1739537400000|2025-02-14 12:50:00|26.89|26.76|26.87|26.74|26.9|26.77|26.83|26.7|81
1739537700000|2025-02-14 12:55:00|26.86|26.73|26.9|26.77|26.92|26.79|26.83|26.7|75
1739538000000|2025-02-14 13:00:00|26.89|26.76|26.84|26.71|26.92|26.79|26.78|26.65|119
1739538300000|2025-02-14 13:05:00|26.85|26.72|26.82|26.69|26.88|26.75|26.8|26.67|111
1739538600000|2025-02-14 13:10:00|26.83|26.7|26.86|26.73|26.88|26.75|26.82|26.69|75
1739538900000|2025-02-14 13:15:00|26.87|26.74|26.85|26.72|26.88|26.75|26.8|26.67|100
1739539200000|2025-02-14 13:20:00|26.84|26.71|26.8|26.67|26.85|26.72|26.79|26.66|67
1739539500000|2025-02-14 13:25:00|26.81|26.68|26.79|26.66|26.83|26.7|26.74|26.61|88
1739539800000|2025-02-14 13:30:00|26.8|26.67|27.06|26.93|27.08|26.95|26.8|26.67|163
1739540100000|2025-02-14 13:35:00|27.05|26.92|27.02|26.89|27.05|26.92|26.96|26.83|135
1739540400000|2025-02-14 13:40:00|27.03|26.9|27.01|26.88|27.07|26.94|26.99|26.86|120
1739540700000|2025-02-14 13:45:00|27|26.87|27.2|27.07|27.2|27.07|26.98|26.85|135
1739541000000|2025-02-14 13:50:00|27.19|27.06|27.14|27.01|27.19|27.06|27.09|26.96|107
1739541300000|2025-02-14 13:55:00|27.13|27|27.11|26.98|27.19|27.06|27.11|26.98|122
1739541600000|2025-02-14 14:00:00|27.12|26.99|27.19|27.06|27.23|27.1|27.08|26.95|140
1739541900000|2025-02-14 14:05:00|27.18|27.05|27.23|27.1|27.33|27.2|27.18|27.05|135
1739542200000|2025-02-14 14:10:00|27.22|27.09|27.14|27.01|27.23|27.1|27.12|26.99|79
1739542500000|2025-02-14 14:15:00|27.15|27.02|27.21|27.08|27.24|27.11|27.12|26.99|122
1739542800000|2025-02-14 14:20:00|27.22|27.09|27.14|27.01|27.23|27.1|27.12|26.99|104
1739543100000|2025-02-14 14:25:00|27.15|27.02|27.09|26.96|27.15|27.02|27.07|26.94|41
1739543400000|2025-02-14 14:30:00|27.08|26.95|27.16|27.03|27.16|27.03|27.04|26.91|191
1739543700000|2025-02-14 14:35:00|27.17|27.04|27.31|27.18|27.34|27.21|27.16|27.03|186
1739544000000|2025-02-14 14:40:00|27.3|27.17|27.27|27.14|27.34|27.21|27.21|27.08|159
1739544300000|2025-02-14 14:45:00|27.26|27.13|27.47|27.34|27.52|27.39|27.26|27.13|213
1739544600000|2025-02-14 14:50:00|27.48|27.35|27.56|27.43|27.67|27.54|27.44|27.31|224
1739544900000|2025-02-14 14:55:00|27.55|27.42|27.45|27.32|27.58|27.45|27.44|27.31|137
1739545200000|2025-02-14 15:00:00|27.46|27.33|27.33|27.2|27.49|27.36|27.28|27.15|209
1739545500000|2025-02-14 15:05:00|27.34|27.21|27.32|27.19|27.41|27.28|27.29|27.16|231
1739545800000|2025-02-14 15:10:00|27.33|27.2|27.19|27.06|27.36|27.23|27.15|27.02|212
1739546100000|2025-02-14 15:15:00|27.18|27.05|26.93|26.8|27.2|27.07|26.92|26.79|286
1739546400000|2025-02-14 15:20:00|26.94|26.81|27.05|26.92|27.07|26.94|26.93|26.8|189
1739546700000|2025-02-14 15:25:00|27.06|26.93|27.05|26.92|27.1|26.97|27.03|26.9|164
1739547000000|2025-02-14 15:30:00|27.06|26.93|27.13|27|27.16|27.03|27.01|26.88|131
1739547300000|2025-02-14 15:35:00|27.14|27.01|27.22|27.09|27.22|27.09|27.1|26.97|152
1739547600000|2025-02-14 15:40:00|27.23|27.1|27.18|27.05|27.23|27.1|27.15|27.02|125
1739547900000|2025-02-14 15:45:00|27.17|27.04|27.24|27.11|27.26|27.13|27.17|27.04|181
1739548200000|2025-02-14 15:50:00|27.23|27.1|27.36|27.23|27.37|27.24|27.21|27.08|145
1739548500000|2025-02-14 15:55:00|27.37|27.24|27.31|27.18|27.43|27.3|27.29|27.16|189
1739548800000|2025-02-14 16:00:00|27.32|27.19|27.34|27.21|27.43|27.3|27.27|27.14|239
1739549100000|2025-02-14 16:05:00|27.33|27.2|27.27|27.14|27.43|27.3|27.27|27.14|207
1739549400000|2025-02-14 16:10:00|27.28|27.15|27.25|27.12|27.29|27.16|27.19|27.06|152
1739549700000|2025-02-14 16:15:00|27.22|27.09|27.16|27.03|27.22|27.09|27.12|26.99|161
1739550000000|2025-02-14 16:20:00|27.17|27.04|27.19|27.06|27.22|27.09|27.1|26.97|146
1739550300000|2025-02-14 16:25:00|27.2|27.07|27.2|27.07|27.25|27.12|27.17|27.04|93
1739550600000|2025-02-14 16:30:00|27.19|27.06|27.16|27.03|27.23|27.1|27.14|27.01|124
1739550900000|2025-02-14 16:35:00|27.17|27.04|27.18|27.05|27.19|27.06|27.1|26.97|114
1739551200000|2025-02-14 16:40:00|27.19|27.06|27.22|27.09|27.24|27.11|27.18|27.05|83
1739551500000|2025-02-14 16:45:00|27.23|27.1|27.21|27.08|27.26|27.13|27.15|27.02|107
1739551800000|2025-02-14 16:50:00|27.22|27.09|27.3|27.17|27.3|27.17|27.19|27.06|95
1739552100000|2025-02-14 16:55:00|27.29|27.16|27.58|27.45|27.61|27.48|27.29|27.16|132
1739552400000|2025-02-14 17:00:00|27.57|27.44|27.79|27.66|27.81|27.68|27.47|27.34|236
1739552700000|2025-02-14 17:05:00|27.78|27.65|27.66|27.53|27.78|27.65|27.61|27.48|239
1739553000000|2025-02-14 17:10:00|27.65|27.52|27.52|27.39|27.65|27.52|27.5|27.37|115
1739553300000|2025-02-14 17:15:00|27.53|27.4|27.56|27.43|27.61|27.48|27.5|27.37|160
1739553600000|2025-02-14 17:20:00|27.57|27.44|27.62|27.49|27.66|27.53|27.52|27.39|108
1739553900000|2025-02-14 17:25:00|27.61|27.48|27.59|27.46|27.65|27.52|27.57|27.44|151
1739554200000|2025-02-14 17:30:00|27.6|27.47|27.74|27.61|27.77|27.64|27.54|27.41|232
1739554500000|2025-02-14 17:35:00|27.75|27.62|27.83|27.7|27.85|27.72|27.73|27.6|221
1739554800000|2025-02-14 17:40:00|27.82|27.69|28.36|28.23|28.4|28.27|27.82|27.69|284
1739555100000|2025-02-14 17:45:00|28.35|28.22|28.7|28.57|28.71|28.58|28.35|28.22|314
1739555400000|2025-02-14 17:50:00|28.69|28.56|28.59|28.46|28.72|28.59|28.48|28.35|238
1739555700000|2025-02-14 17:55:00|28.6|28.47|28.25|28.12|28.65|28.52|28.24|28.11|222
1739556000000|2025-02-14 18:00:00|28.26|28.13|28.24|28.11|28.37|28.24|28.24|28.11|271
1739556300000|2025-02-14 18:05:00|28.25|28.12|28.06|27.93|28.28|28.15|28.06|27.93|259
1739556600000|2025-02-14 18:10:00|28.05|27.92|28.19|28.06|28.28|28.15|28.03|27.9|170
1739556900000|2025-02-14 18:15:00|28.2|28.07|28.06|27.93|28.25|28.12|28.05|27.92|184
1739557200000|2025-02-14 18:20:00|28.05|27.92|28.05|27.92|28.14|28.01|28.02|27.89|140
1739557500000|2025-02-14 18:25:00|28.04|27.91|27.96|27.83|28.04|27.91|27.96|27.83|87
1739557800000|2025-02-14 18:30:00|27.97|27.84|28.14|28.01|28.14|28.01|27.94|27.81|157
1739558100000|2025-02-14 18:35:00|28.13|28|27.84|27.71|28.14|28.01|27.82|27.69|176
1739558400000|2025-02-14 18:40:00|27.85|27.72|27.89|27.76|27.93|27.8|27.81|27.68|170
1739558700000|2025-02-14 18:45:00|27.9|27.77|27.92|27.79|27.97|27.84|27.89|27.76|139
1739559000000|2025-02-14 18:50:00|27.91|27.78|27.98|27.85|28|27.87|27.91|27.78|120
1739559300000|2025-02-14 18:55:00|27.97|27.84|27.88|27.75|27.98|27.85|27.86|27.73|100
1739559600000|2025-02-14 19:00:00|27.89|27.76|27.97|27.84|28|27.87|27.88|27.75|136
1739559900000|2025-02-14 19:05:00|27.98|27.85|27.9|27.77|28|27.87|27.89|27.76|143
1739560200000|2025-02-14 19:10:00|27.92|27.79|28|27.87|28|27.87|27.91|27.78|111
1739560500000|2025-02-14 19:15:00|27.99|27.86|27.98|27.85|28.03|27.9|27.97|27.84|139
1739560800000|2025-02-14 19:20:00|27.97|27.84|27.91|27.78|27.98|27.85|27.87|27.74|100
1739561100000|2025-02-14 19:25:00|27.9|27.77|27.84|27.71|27.91|27.78|27.81|27.68|99
1739561400000|2025-02-14 19:30:00|27.85|27.72|27.68|27.55|27.85|27.72|27.66|27.53|163
1739561700000|2025-02-14 19:35:00|27.67|27.54|27.82|27.69|27.83|27.7|27.67|27.54|114
1739562000000|2025-02-14 19:40:00|27.81|27.68|27.82|27.69|27.84|27.71|27.79|27.66|60
1739562300000|2025-02-14 19:45:00|27.81|27.68|27.73|27.6|27.84|27.71|27.7|27.57|110
1739562600000|2025-02-14 19:50:00|27.74|27.61|27.63|27.5|27.74|27.61|27.57|27.44|88
1739562900000|2025-02-14 19:55:00|27.62|27.49|27.69|27.56|27.71|27.58|27.6|27.47|78
1739563200000|2025-02-14 20:00:00|27.7|27.57|27.63|27.5|27.72|27.59|27.63|27.5|81
1739563500000|2025-02-14 20:05:00|27.62|27.49|27.65|27.52|27.66|27.53|27.61|27.48|92
1739563800000|2025-02-14 20:10:00|27.66|27.53|27.73|27.6|27.74|27.61|27.63|27.5|90
1739564100000|2025-02-14 20:15:00|27.74|27.61|27.7|27.57|27.79|27.66|27.69|27.56|93
1739564400000|2025-02-14 20:20:00|27.71|27.58|27.67|27.54|27.72|27.59|27.63|27.5|63
1739564700000|2025-02-14 20:25:00|27.66|27.53|27.65|27.52|27.68|27.55|27.63|27.5|76
1739565000000|2025-02-14 20:30:00|27.64|27.51|27.61|27.48|27.65|27.52|27.56|27.43|106
1739565300000|2025-02-14 20:35:00|27.62|27.49|27.68|27.55|27.71|27.58|27.6|27.47|69
1739565600000|2025-02-14 20:40:00|27.67|27.54|27.59|27.46|27.67|27.54|27.57|27.44|85
1739565900000|2025-02-14 20:45:00|27.6|27.47|27.55|27.42|27.62|27.49|27.54|27.41|94
1739566200000|2025-02-14 20:50:00|27.57|27.44|27.52|27.39|27.57|27.44|27.45|27.32|129
1739566500000|2025-02-14 20:55:00|27.53|27.4|27.4|27.27|27.53|27.4|27.31|27.18|110
1739566800000|2025-02-14 21:00:00|27.39|27.26|27.44|27.31|27.49|27.36|27.34|27.21|133
1739567100000|2025-02-14 21:05:00|27.45|27.32|27.31|27.18|27.46|27.33|27.3|27.17|101
1739567400000|2025-02-14 21:10:00|27.3|27.17|27.23|27.1|27.32|27.19|27.15|27.02|125
1739567700000|2025-02-14 21:15:00|27.22|27.09|27.3|27.17|27.3|27.17|27.17|27.04|111
1739568000000|2025-02-14 21:20:00|27.29|27.16|27.37|27.24|27.37|27.24|27.25|27.12|89
1739568300000|2025-02-14 21:25:00|27.36|27.23|27.35|27.22|27.45|27.32|27.34|27.21|84
1739568600000|2025-02-14 21:30:00|27.36|27.23|27.4|27.27|27.46|27.33|27.34|27.21|103
1739568900000|2025-02-14 21:35:00|27.39|27.26|27.5|27.37|27.52|27.39|27.38|27.25|144
1739569200000|2025-02-14 21:40:00|27.49|27.36|27.46|27.33|27.49|27.36|27.45|27.32|122
1739569500000|2025-02-14 21:45:00|27.47|27.34|27.5|27.37|27.54|27.41|27.44|27.31|120
1739569800000|2025-02-14 21:50:00|27.51|27.38|27.51|27.38|27.51|27.38|27.47|27.34|61
1739570100000|2025-02-14 21:55:00|27.52|27.39|27.56|27.43|27.57|27.44|27.51|27.38|57
1739606400000|2025-02-15 08:00:00|27.69|27.56|27.69|27.56|27.69|27.56|27.69|27.56|1
1739606700000|2025-02-15 08:05:00|27.68|27.55|27.65|27.52|27.7|27.57|27.63|27.5|28
1739607000000|2025-02-15 08:10:00|27.64|27.51|27.69|27.56|27.69|27.56|27.61|27.48|38
1739607300000|2025-02-15 08:15:00|27.68|27.55|27.79|27.66|27.8|27.67|27.68|27.55|48
1739607600000|2025-02-15 08:20:00|27.78|27.65|27.84|27.71|27.85|27.72|27.74|27.61|39
1739607900000|2025-02-15 08:25:00|27.83|27.7|27.81|27.68|27.85|27.72|27.81|27.68|35
1739608200000|2025-02-15 08:30:00|27.82|27.69|27.88|27.75|27.92|27.79|27.82|27.69|62
1739608500000|2025-02-15 08:35:00|27.87|27.74|27.85|27.72|27.87|27.74|27.84|27.71|25
1739608800000|2025-02-15 08:40:00|27.84|27.71|27.87|27.74|27.9|27.77|27.82|27.69|36
1739609100000|2025-02-15 08:45:00|27.86|27.73|27.8|27.67|27.86|27.73|27.8|27.67|39
1739609400000|2025-02-15 08:50:00|27.79|27.66|27.83|27.7|27.85|27.72|27.79|27.66|27
1739609700000|2025-02-15 08:55:00|27.82|27.69|27.84|27.71|27.88|27.75|27.82|27.69|35
1739610000000|2025-02-15 09:00:00|27.83|27.7|27.93|27.8|27.94|27.81|27.83|27.7|45
1739610300000|2025-02-15 09:05:00|27.92|27.79|27.93|27.8|27.97|27.84|27.91|27.78|30
1739610600000|2025-02-15 09:10:00|27.94|27.81|27.9|27.77|27.94|27.81|27.86|27.73|75
1739610900000|2025-02-15 09:15:00|27.89|27.76|27.87|27.74|27.98|27.85|27.87|27.74|82
1739611200000|2025-02-15 09:20:00|27.86|27.73|27.87|27.74|27.88|27.75|27.84|27.71|60
1739611500000|2025-02-15 09:25:00|27.86|27.73|27.85|27.72|27.88|27.75|27.79|27.66|65
1739611800000|2025-02-15 09:30:00|27.84|27.71|27.88|27.75|27.88|27.75|27.73|27.6|90
1739612100000|2025-02-15 09:35:00|27.87|27.74|27.96|27.83|28|27.87|27.87|27.74|83
1739612400000|2025-02-15 09:40:00|27.95|27.82|27.96|27.83|27.96|27.83|27.91|27.78|62
1739612700000|2025-02-15 09:45:00|27.95|27.82|27.93|27.8|28|27.87|27.92|27.79|50
1739613000000|2025-02-15 09:50:00|27.92|27.79|27.88|27.75|27.95|27.82|27.87|27.74|59
1739613300000|2025-02-15 09:55:00|27.89|27.76|27.93|27.8|27.94|27.81|27.87|27.74|56
1739613600000|2025-02-15 10:00:00|27.94|27.81|27.8|27.67|27.99|27.86|27.79|27.66|90
1739613900000|2025-02-15 10:05:00|27.81|27.68|27.99|27.86|27.99|27.86|27.8|27.67|97
1739614200000|2025-02-15 10:10:00|27.98|27.85|27.93|27.8|28|27.87|27.89|27.76|78
1739614500000|2025-02-15 10:15:00|27.92|27.79|27.91|27.78|27.92|27.79|27.85|27.72|94
1739614800000|2025-02-15 10:20:00|27.92|27.79|28.03|27.9|28.04|27.91|27.91|27.78|110
1739615100000|2025-02-15 10:25:00|28.04|27.91|27.99|27.86|28.04|27.91|27.91|27.78|94
1739615400000|2025-02-15 10:30:00|27.98|27.85|27.95|27.82|28|27.87|27.9|27.77|116
1739615700000|2025-02-15 10:35:00|27.94|27.81|27.9|27.77|27.99|27.86|27.88|27.75|83
1739616000000|2025-02-15 10:40:00|27.91|27.78|27.95|27.82|28|27.87|27.9|27.77|95
1739616300000|2025-02-15 10:45:00|27.96|27.83|28.02|27.89|28.03|27.9|27.93|27.8|69
1739616600000|2025-02-15 10:50:00|28.01|27.88|28.03|27.9|28.05|27.92|28|27.87|77
1739616900000|2025-02-15 10:55:00|28.02|27.89|28.02|27.89|28.05|27.92|28.01|27.88|35
1739617200000|2025-02-15 11:00:00|28.03|27.9|28.07|27.94|28.07|27.94|27.97|27.84|75
1739617500000|2025-02-15 11:05:00|28.08|27.95|28.13|28|28.15|28.02|28.06|27.93|91
1739617800000|2025-02-15 11:10:00|28.12|27.99|28.04|27.91|28.16|28.03|28.04|27.91|99
1739618100000|2025-02-15 11:15:00|28.03|27.9|27.9|27.77|28.04|27.91|27.88|27.75|116
1739618400000|2025-02-15 11:20:00|27.89|27.76|27.79|27.66|27.9|27.77|27.71|27.58|113
1739618700000|2025-02-15 11:25:00|27.78|27.65|27.87|27.74|27.88|27.75|27.78|27.65|76
1739619000000|2025-02-15 11:30:00|27.86|27.73|27.87|27.74|27.87|27.74|27.81|27.68|80
1739619300000|2025-02-15 11:35:00|27.86|27.73|27.75|27.62|27.88|27.75|27.67|27.54|104
1739619600000|2025-02-15 11:40:00|27.76|27.63|27.8|27.67|27.83|27.7|27.76|27.63|56
1739619900000|2025-02-15 11:45:00|27.79|27.66|27.77|27.64|27.84|27.71|27.7|27.57|77
1739620200000|2025-02-15 11:50:00|27.78|27.65|27.89|27.76|27.89|27.76|27.77|27.64|75
1739620500000|2025-02-15 11:55:00|27.88|27.75|27.81|27.68|27.88|27.75|27.81|27.68|64
1739620800000|2025-02-15 12:00:00|27.82|27.69|27.81|27.68|27.85|27.72|27.72|27.59|86
1739621100000|2025-02-15 12:05:00|27.8|27.67|27.83|27.7|27.86|27.73|27.79|27.66|91
1739621400000|2025-02-15 12:10:00|27.84|27.71|27.76|27.63|27.84|27.71|27.74|27.61|67
1739621700000|2025-02-15 12:15:00|27.77|27.64|27.75|27.62|27.78|27.65|27.69|27.56|82
1739622000000|2025-02-15 12:20:00|27.76|27.63|27.79|27.66|27.81|27.68|27.75|27.62|70
1739622300000|2025-02-15 12:25:00|27.78|27.65|27.82|27.69|27.82|27.69|27.76|27.63|51
1739622600000|2025-02-15 12:30:00|27.83|27.7|27.85|27.72|27.86|27.73|27.77|27.64|66
1739622900000|2025-02-15 12:35:00|27.86|27.73|27.92|27.79|27.92|27.79|27.8|27.67|109
1739623200000|2025-02-15 12:40:00|27.91|27.78|27.87|27.74|27.93|27.8|27.85|27.72|79
1739623500000|2025-02-15 12:45:00|27.88|27.75|27.88|27.75|27.88|27.75|27.8|27.67|104
1739623800000|2025-02-15 12:50:00|27.87|27.74|28.06|27.93|28.07|27.94|27.85|27.72|117
1739624100000|2025-02-15 12:55:00|28.05|27.92|27.93|27.8|28.06|27.93|27.93|27.8|58
1739624400000|2025-02-15 13:00:00|27.94|27.81|27.96|27.83|28.01|27.88|27.91|27.78|77
1739624700000|2025-02-15 13:05:00|27.95|27.82|27.92|27.79|27.97|27.84|27.91|27.78|85
1739625000000|2025-02-15 13:10:00|27.91|27.78|27.85|27.72|27.93|27.8|27.84|27.71|68
1739625300000|2025-02-15 13:15:00|27.86|27.73|27.94|27.81|27.94|27.81|27.81|27.68|103
1739625600000|2025-02-15 13:20:00|27.93|27.8|27.96|27.83|27.99|27.86|27.92|27.79|79
1739625900000|2025-02-15 13:25:00|27.95|27.82|27.94|27.81|27.98|27.85|27.94|27.81|54
1739626200000|2025-02-15 13:30:00|27.93|27.8|28|27.87|28|27.87|27.88|27.75|95
1739626500000|2025-02-15 13:35:00|28.01|27.88|28.04|27.91|28.05|27.92|28|27.87|98
1739626800000|2025-02-15 13:40:00|28.03|27.9|28.01|27.88|28.06|27.93|27.98|27.85|61
1739627100000|2025-02-15 13:45:00|28.02|27.89|28.05|27.92|28.06|27.93|27.95|27.82|82
1739627400000|2025-02-15 13:50:00|28.06|27.93|27.93|27.8|28.06|27.93|27.92|27.79|83
1739627700000|2025-02-15 13:55:00|27.92|27.79|27.92|27.79|27.99|27.86|27.89|27.76|108
1739628000000|2025-02-15 14:00:00|27.93|27.8|27.77|27.64|27.93|27.8|27.76|27.63|96
1739628300000|2025-02-15 14:05:00|27.78|27.65|27.81|27.68|27.82|27.69|27.69|27.56|156
1739628600000|2025-02-15 14:10:00|27.8|27.67|27.73|27.6|27.81|27.68|27.69|27.56|123
1739628900000|2025-02-15 14:15:00|27.72|27.59|27.58|27.45|27.76|27.63|27.57|27.44|155
1739629200000|2025-02-15 14:20:00|27.57|27.44|27.47|27.34|27.6|27.47|27.45|27.32|130
1739629500000|2025-02-15 14:25:00|27.46|27.33|27.53|27.4|27.53|27.4|27.41|27.28|127
1739629800000|2025-02-15 14:30:00|27.52|27.39|27.5|27.37|27.53|27.4|27.45|27.32|147
1739630100000|2025-02-15 14:35:00|27.49|27.36|27.34|27.21|27.49|27.36|27.28|27.15|156
1739630400000|2025-02-15 14:40:00|27.32|27.19|27.31|27.18|27.35|27.22|27.23|27.1|119
1739630700000|2025-02-15 14:45:00|27.3|27.17|27.49|27.36|27.52|27.39|27.3|27.17|122
1739631000000|2025-02-15 14:50:00|27.5|27.37|27.43|27.3|27.51|27.38|27.39|27.26|126
1739631300000|2025-02-15 14:55:00|27.44|27.31|27.47|27.34|27.52|27.39|27.43|27.3|76
1739631600000|2025-02-15 15:00:00|27.48|27.35|27.66|27.53|27.69|27.56|27.45|27.32|100
1739631900000|2025-02-15 15:05:00|27.65|27.52|27.65|27.52|27.68|27.55|27.59|27.46|91
1739632200000|2025-02-15 15:10:00|27.64|27.51|27.66|27.53|27.67|27.54|27.58|27.45|90
1739632500000|2025-02-15 15:15:00|27.65|27.52|27.7|27.57|27.7|27.57|27.59|27.46|101
1739632800000|2025-02-15 15:20:00|27.71|27.58|27.68|27.55|27.76|27.63|27.64|27.51|93
1739633100000|2025-02-15 15:25:00|27.67|27.54|27.7|27.57|27.74|27.61|27.67|27.54|96
1739633400000|2025-02-15 15:30:00|27.71|27.58|27.68|27.55|27.71|27.58|27.62|27.49|124
1739633700000|2025-02-15 15:35:00|27.7|27.57|27.73|27.6|27.82|27.69|27.7|27.57|134
1739634000000|2025-02-15 15:40:00|27.74|27.61|27.76|27.63|27.77|27.64|27.69|27.56|94
1739634300000|2025-02-15 15:45:00|27.79|27.66|27.67|27.54|27.79|27.66|27.63|27.5|76
1739634600000|2025-02-15 15:50:00|27.68|27.55|27.57|27.44|27.69|27.56|27.54|27.41|106
1739634900000|2025-02-15 15:55:00|27.56|27.43|27.6|27.47|27.63|27.5|27.55|27.42|55
1739635200000|2025-02-15 16:00:00|27.61|27.48|27.65|27.52|27.67|27.54|27.53|27.4|125
1739635500000|2025-02-15 16:05:00|27.64|27.51|27.52|27.39|27.69|27.56|27.51|27.38|116
1739635800000|2025-02-15 16:10:00|27.51|27.38|27.49|27.36|27.52|27.39|27.41|27.28|112
1739636100000|2025-02-15 16:15:00|27.48|27.35|27.55|27.42|27.63|27.5|27.48|27.35|111
1739636400000|2025-02-15 16:20:00|27.54|27.41|27.57|27.44|27.61|27.48|27.53|27.4|136
1739636700000|2025-02-15 16:25:00|27.58|27.45|27.57|27.44|27.58|27.45|27.5|27.37|126
1739637000000|2025-02-15 16:30:00|27.58|27.45|27.43|27.3|27.58|27.45|27.4|27.27|98
1739637300000|2025-02-15 16:35:00|27.42|27.29|27.46|27.33|27.47|27.34|27.4|27.27|119
1739637600000|2025-02-15 16:40:00|27.45|27.32|27.32|27.19|27.49|27.36|27.28|27.15|127
1739637900000|2025-02-15 16:45:00|27.31|27.18|27.42|27.29|27.42|27.29|27.29|27.16|140
1739638200000|2025-02-15 16:50:00|27.41|27.28|27.34|27.21|27.42|27.29|27.31|27.18|86
1739638500000|2025-02-15 16:55:00|27.33|27.2|27.36|27.23|27.37|27.24|27.31|27.18|68
1739638800000|2025-02-15 17:00:00|27.37|27.24|27.44|27.31|27.45|27.32|27.28|27.15|95
1739639100000|2025-02-15 17:05:00|27.45|27.32|27.4|27.27|27.45|27.32|27.35|27.22|115
1739639400000|2025-02-15 17:10:00|27.41|27.28|27.42|27.29|27.44|27.31|27.38|27.25|62
1739639700000|2025-02-15 17:15:00|27.39|27.26|27.26|27.13|27.4|27.27|27.24|27.11|86
1739640000000|2025-02-15 17:20:00|27.25|27.12|27.23|27.1|27.27|27.14|27.19|27.06|121
1739640300000|2025-02-15 17:25:00|27.24|27.11|27.28|27.15|27.28|27.15|27.22|27.09|83
1739640600000|2025-02-15 17:30:00|27.27|27.14|27.28|27.15|27.31|27.18|27.21|27.08|130
1739640900000|2025-02-15 17:35:00|27.27|27.14|27.18|27.05|27.27|27.14|27.17|27.04|118
1739641200000|2025-02-15 17:40:00|27.19|27.06|27.21|27.08|27.25|27.12|27.17|27.04|73
1739641500000|2025-02-15 17:45:00|27.22|27.09|27.28|27.15|27.29|27.16|27.19|27.06|118
1739641800000|2025-02-15 17:50:00|27.27|27.14|27.24|27.11|27.3|27.17|27.19|27.06|84
1739642100000|2025-02-15 17:55:00|27.23|27.1|27.29|27.16|27.29|27.16|27.21|27.08|77
1739642400000|2025-02-15 18:00:00|27.28|27.15|27.32|27.19|27.32|27.19|27.25|27.12|83
1739642700000|2025-02-15 18:05:00|27.33|27.2|27.38|27.25|27.41|27.28|27.33|27.2|83
1739643000000|2025-02-15 18:10:00|27.37|27.24|27.39|27.26|27.39|27.26|27.35|27.22|40
1739643300000|2025-02-15 18:15:00|27.38|27.25|27.34|27.21|27.4|27.27|27.31|27.18|69
1739643600000|2025-02-15 18:20:00|27.33|27.2|27.39|27.26|27.4|27.27|27.33|27.2|56
1739643900000|2025-02-15 18:25:00|27.38|27.25|27.41|27.28|27.43|27.3|27.36|27.23|47
1739644200000|2025-02-15 18:30:00|27.43|27.3|27.52|27.39|27.53|27.4|27.4|27.27|69
1739644500000|2025-02-15 18:35:00|27.53|27.4|27.48|27.35|27.53|27.4|27.46|27.33|55
1739644800000|2025-02-15 18:40:00|27.49|27.36|27.48|27.35|27.49|27.36|27.44|27.31|47
1739645100000|2025-02-15 18:45:00|27.49|27.36|27.56|27.43|27.58|27.45|27.47|27.34|55
1739645400000|2025-02-15 18:50:00|27.55|27.42|27.56|27.43|27.58|27.45|27.54|27.41|64
1739645700000|2025-02-15 18:55:00|27.57|27.44|27.56|27.43|27.57|27.44|27.54|27.41|23
1739646000000|2025-02-15 19:00:00|27.55|27.42|27.56|27.43|27.58|27.45|27.49|27.36|76
1739646300000|2025-02-15 19:05:00|27.57|27.44|27.56|27.43|27.59|27.46|27.56|27.43|45
1739646600000|2025-02-15 19:10:00|27.57|27.44|27.53|27.4|27.58|27.45|27.51|27.38|44
1739646900000|2025-02-15 19:15:00|27.52|27.39|27.54|27.41|27.54|27.41|27.48|27.35|69
1739647200000|2025-02-15 19:20:00|27.53|27.4|27.53|27.4|27.55|27.42|27.51|27.38|34
1739647500000|2025-02-15 19:25:00|27.52|27.39|27.52|27.39|27.53|27.4|27.48|27.35|31
1739647800000|2025-02-15 19:30:00|27.51|27.38|27.48|27.35|27.52|27.39|27.47|27.34|40
1739648100000|2025-02-15 19:35:00|27.49|27.36|27.36|27.23|27.5|27.37|27.36|27.23|63
1739648400000|2025-02-15 19:40:00|27.37|27.24|27.22|27.09|27.37|27.24|27.1|26.97|99
1739648700000|2025-02-15 19:45:00|27.21|27.08|27.2|27.07|27.22|27.09|27.14|27.01|81
1739649000000|2025-02-15 19:50:00|27.21|27.08|27.15|27.02|27.21|27.08|27.14|27.01|54
1739649300000|2025-02-15 19:55:00|27.14|27.01|27.15|27.02|27.16|27.03|27.11|26.98|75
1739649600000|2025-02-15 20:00:00|27.16|27.03|27.2|27.07|27.22|27.09|27.12|26.99|71
1739649900000|2025-02-15 20:05:00|27.19|27.06|27.17|27.04|27.23|27.1|27.15|27.02|73
1739650200000|2025-02-15 20:10:00|27.16|27.03|27.2|27.07|27.22|27.09|27.16|27.03|60
1739650500000|2025-02-15 20:15:00|27.19|27.06|27.12|26.99|27.19|27.06|27.11|26.98|88
1739650800000|2025-02-15 20:20:00|27.13|27|27.03|26.9|27.15|27.02|27.01|26.88|97
1739651100000|2025-02-15 20:25:00|27.04|26.91|27.06|26.93|27.08|26.95|27|26.87|81
1739651400000|2025-02-15 20:30:00|27.05|26.92|27.06|26.93|27.06|26.93|27|26.87|64
1739651700000|2025-02-15 20:35:00|27.05|26.92|27.03|26.9|27.08|26.95|27.03|26.9|43
1739652000000|2025-02-15 20:40:00|27.02|26.89|26.96|26.83|27.03|26.9|26.93|26.8|70
1739652300000|2025-02-15 20:45:00|26.95|26.82|26.97|26.84|27|26.87|26.91|26.78|95
1739652600000|2025-02-15 20:50:00|26.96|26.83|27|26.87|27.01|26.88|26.94|26.81|83
1739652900000|2025-02-15 20:55:00|26.99|26.86|27.09|26.96|27.09|26.96|26.99|26.86|48
1739653200000|2025-02-15 21:00:00|27.1|26.97|27.12|26.99|27.14|27.01|27.07|26.94|66
1739653500000|2025-02-15 21:05:00|27.13|27|27.16|27.03|27.19|27.06|27.13|27|62
1739653800000|2025-02-15 21:10:00|27.15|27.02|27.16|27.03|27.18|27.05|27.12|26.99|66
1739654100000|2025-02-15 21:15:00|27.15|27.02|27.14|27.01|27.16|27.03|27.11|26.98|31
1739654400000|2025-02-15 21:20:00|27.13|27|27.19|27.06|27.2|27.07|27.11|26.98|59
1739654700000|2025-02-15 21:25:00|27.2|27.07|27.18|27.05|27.2|27.07|27.16|27.03|27
1739655000000|2025-02-15 21:30:00|27.17|27.04|27.19|27.06|27.19|27.06|27.15|27.02|53
1739655300000|2025-02-15 21:35:00|27.18|27.05|27.17|27.04|27.19|27.06|27.14|27.01|40
1739655600000|2025-02-15 21:40:00|27.18|27.05|27.22|27.09|27.26|27.13|27.17|27.04|51
1739655900000|2025-02-15 21:45:00|27.23|27.1|27.26|27.13|27.27|27.14|27.22|27.09|38
1739656200000|2025-02-15 21:50:00|27.25|27.12|27.27|27.14|27.28|27.15|27.25|27.12|31
1739656500000|2025-02-15 21:55:00|27.26|27.13|27.26|27.13|27.27|27.14|27.24|27.11|23
1739656800000|2025-02-15 22:00:00|27.25|27.12|27.29|27.16|27.29|27.16|27.22|27.09|30
1739657100000|2025-02-15 22:05:00|27.27|27.14|27.3|27.17|27.3|27.17|27.26|27.13|32
1739657400000|2025-02-15 22:10:00|27.29|27.16|27.3|27.17|27.3|27.17|27.29|27.16|16
1739657700000|2025-02-15 22:15:00|27.31|27.18|27.23|27.1|27.31|27.18|27.22|27.09|51
1739658000000|2025-02-15 22:20:00|27.22|27.09|27.19|27.06|27.22|27.09|27.18|27.05|19
1739658300000|2025-02-15 22:25:00|27.18|27.05|27.06|26.93|27.19|27.06|27.06|26.93|17
1739658600000|2025-02-15 22:30:00|27.05|26.92|27.13|27|27.13|27|27.02|26.89|36
1739658900000|2025-02-15 22:35:00|27.12|26.99|27.09|26.96|27.13|27|27.07|26.94|48
1739659200000|2025-02-15 22:40:00|27.1|26.97|27.02|26.89|27.1|26.97|27.02|26.89|19
1739659500000|2025-02-15 22:45:00|27.03|26.9|27.14|27.01|27.15|27.02|27.03|26.9|20
1739659800000|2025-02-15 22:50:00|27.13|27|27.15|27.02|27.18|27.05|27.13|27|19
1739660100000|2025-02-15 22:55:00|27.16|27.03|27.19|27.06|27.23|27.1|27.15|27.02|43
1739660400000|2025-02-15 23:00:00|27.18|27.05|27.17|27.04|27.23|27.1|27.16|27.03|103
1739660700000|2025-02-15 23:05:00|27.18|27.05|27.21|27.08|27.22|27.09|27.18|27.05|34
1739661000000|2025-02-15 23:10:00|27.19|27.06|27.2|27.07|27.22|27.09|27.18|27.05|21
1739661300000|2025-02-15 23:15:00|27.21|27.08|27.25|27.12|27.27|27.14|27.21|27.08|39
1739661600000|2025-02-15 23:20:00|27.24|27.11|27.3|27.17|27.32|27.19|27.24|27.11|31
1739661900000|2025-02-15 23:25:00|27.31|27.18|27.29|27.16|27.31|27.18|27.29|27.16|7
1739662200000|2025-02-15 23:30:00|27.3|27.17|27.31|27.18|27.33|27.2|27.3|27.17|30
1739662500000|2025-02-15 23:35:00|27.3|27.17|27.28|27.15|27.32|27.19|27.28|27.15|22
1739662800000|2025-02-15 23:40:00|27.29|27.16|27.25|27.12|27.29|27.16|27.23|27.1|38
1739663100000|2025-02-15 23:45:00|27.24|27.11|27.24|27.11|27.25|27.12|27.21|27.08|24
1739663400000|2025-02-15 23:50:00|27.23|27.1|27.23|27.1|27.23|27.1|27.2|27.07|25
1739663700000|2025-02-15 23:55:00|27.24|27.11|27.24|27.11|27.25|27.12|27.22|27.09|25
1739664000000|2025-02-16 00:00:00|27.23|27.1|27.25|27.12|27.26|27.13|27.19|27.06|53
1739664300000|2025-02-16 00:05:00|27.24|27.11|27.19|27.06|27.25|27.12|27.19|27.06|42
1739664600000|2025-02-16 00:10:00|27.2|27.07|27.26|27.13|27.26|27.13|27.19|27.06|51
1739664900000|2025-02-16 00:15:00|27.27|27.14|27.32|27.19|27.36|27.23|27.26|27.13|53
1739665200000|2025-02-16 00:20:00|27.31|27.18|27.32|27.19|27.34|27.21|27.3|27.17|46
1739665500000|2025-02-16 00:25:00|27.31|27.18|27.3|27.17|27.32|27.19|27.3|27.17|28
1739665800000|2025-02-16 00:30:00|27.31|27.18|27.36|27.23|27.4|27.27|27.28|27.15|52
1739666100000|2025-02-16 00:35:00|27.37|27.24|27.44|27.31|27.48|27.35|27.37|27.24|55
1739666400000|2025-02-16 00:40:00|27.43|27.3|27.41|27.28|27.43|27.3|27.4|27.27|21
1739666700000|2025-02-16 00:45:00|27.4|27.27|27.35|27.22|27.41|27.28|27.34|27.21|54
1739667000000|2025-02-16 00:50:00|27.34|27.21|27.37|27.24|27.4|27.27|27.34|27.21|44
1739667300000|2025-02-16 00:55:00|27.38|27.25|27.36|27.23|27.38|27.25|27.35|27.22|35
1739667600000|2025-02-16 01:00:00|27.37|27.24|27.37|27.24|27.37|27.24|27.31|27.18|62
1739667900000|2025-02-16 01:05:00|27.38|27.25|27.3|27.17|27.38|27.25|27.3|27.17|59
1739668200000|2025-02-16 01:10:00|27.31|27.18|27.28|27.15|27.32|27.19|27.28|27.15|48
1739668500000|2025-02-16 01:15:00|27.29|27.16|27.24|27.11|27.29|27.16|27.21|27.08|78
1739668800000|2025-02-16 01:20:00|27.23|27.1|27.29|27.16|27.3|27.17|27.22|27.09|72
1739669100000|2025-02-16 01:25:00|27.28|27.15|27.31|27.18|27.32|27.19|27.26|27.13|66
1739669400000|2025-02-16 01:30:00|27.32|27.19|27.24|27.11|27.32|27.19|27.22|27.09|72
1739669700000|2025-02-16 01:35:00|27.25|27.12|27.28|27.15|27.28|27.15|27.23|27.1|64
1739670000000|2025-02-16 01:40:00|27.27|27.14|27.31|27.18|27.31|27.18|27.25|27.12|53
1739670300000|2025-02-16 01:45:00|27.3|27.17|27.3|27.17|27.31|27.18|27.27|27.14|63
1739670600000|2025-02-16 01:50:00|27.31|27.18|27.34|27.21|27.37|27.24|27.3|27.17|72
1739670900000|2025-02-16 01:55:00|27.33|27.2|27.36|27.23|27.37|27.24|27.32|27.19|58
1739671200000|2025-02-16 02:00:00|27.35|27.22|27.33|27.2|27.39|27.26|27.32|27.19|57
1739671500000|2025-02-16 02:05:00|27.32|27.19|27.25|27.12|27.33|27.2|27.24|27.11|62
1739671800000|2025-02-16 02:10:00|27.26|27.13|27.16|27.03|27.27|27.14|27.15|27.02|37
1739672100000|2025-02-16 02:15:00|27.15|27.02|27.21|27.08|27.23|27.1|27.12|26.99|100
1739672400000|2025-02-16 02:20:00|27.2|27.07|27.25|27.12|27.25|27.12|27.16|27.03|50
1739672700000|2025-02-16 02:25:00|27.24|27.11|27.25|27.12|27.26|27.13|27.23|27.1|56
1739673000000|2025-02-16 02:30:00|27.26|27.13|27.23|27.1|27.28|27.15|27.23|27.1|44
1739673300000|2025-02-16 02:35:00|27.24|27.11|27.25|27.12|27.29|27.16|27.23|27.1|46
1739673600000|2025-02-16 02:40:00|27.24|27.11|27.23|27.1|27.25|27.12|27.2|27.07|46
1739673900000|2025-02-16 02:45:00|27.22|27.09|27.13|27|27.24|27.11|27.13|27|44
1739674200000|2025-02-16 02:50:00|27.12|26.99|27.11|26.98|27.14|27.01|27.1|26.97|57
1739674500000|2025-02-16 02:55:00|27.1|26.97|27.13|27|27.14|27.01|27.1|26.97|60
1739674800000|2025-02-16 03:00:00|27.12|26.99|27.11|26.98|27.15|27.02|27.07|26.94|103
1739675100000|2025-02-16 03:05:00|27.12|26.99|27.1|26.97|27.14|27.01|27.09|26.96|51
1739675400000|2025-02-16 03:10:00|27.11|26.98|27.1|26.97|27.12|26.99|27.07|26.94|40
1739675700000|2025-02-16 03:15:00|27.09|26.96|27.04|26.91|27.1|26.97|27.03|26.9|71
1739676000000|2025-02-16 03:20:00|27.05|26.92|27.03|26.9|27.07|26.94|26.99|26.86|57
1739676300000|2025-02-16 03:25:00|27.02|26.89|27.02|26.89|27.05|26.92|27|26.87|31
1739676600000|2025-02-16 03:30:00|27.01|26.88|27.02|26.89|27.03|26.9|26.99|26.86|64
1739676900000|2025-02-16 03:35:00|27.01|26.88|27.03|26.9|27.04|26.91|26.97|26.84|61
1739677200000|2025-02-16 03:40:00|27.04|26.91|27.09|26.96|27.1|26.97|27.04|26.91|80
1739677500000|2025-02-16 03:45:00|27.1|26.97|27.13|27|27.13|27|27.09|26.96|50
1739677800000|2025-02-16 03:50:00|27.14|27.01|27.13|27|27.17|27.04|27.13|27|56
1739678100000|2025-02-16 03:55:00|27.15|27.02|27.17|27.04|27.2|27.07|27.14|27.01|31
1739678400000|2025-02-16 04:00:00|27.16|27.03|27.27|27.14|27.27|27.14|27.14|27.01|66
1739678700000|2025-02-16 04:05:00|27.26|27.13|27.25|27.12|27.28|27.15|27.23|27.1|46
1739679000000|2025-02-16 04:10:00|27.26|27.13|27.2|27.07|27.26|27.13|27.19|27.06|31
1739679300000|2025-02-16 04:15:00|27.19|27.06|27.14|27.01|27.22|27.09|27.14|27.01|53
1739679600000|2025-02-16 04:20:00|27.15|27.02|27.13|27|27.15|27.02|27.11|26.98|39
1739679900000|2025-02-16 04:25:00|27.14|27.01|27.14|27.01|27.15|27.02|27.12|26.99|39
1739680200000|2025-02-16 04:30:00|27.13|27|27.14|27.01|27.15|27.02|27.08|26.95|41
1739680500000|2025-02-16 04:35:00|27.15|27.02|27.17|27.04|27.17|27.04|27.13|27|49
1739680800000|2025-02-16 04:40:00|27.16|27.03|27.15|27.02|27.19|27.06|27.14|27.01|42
1739681100000|2025-02-16 04:45:00|27.14|27.01|27.15|27.02|27.17|27.04|27.14|27.01|24
1739681400000|2025-02-16 04:50:00|27.16|27.03|27.18|27.05|27.19|27.06|27.15|27.02|51
1739681700000|2025-02-16 04:55:00|27.19|27.06|27.2|27.07|27.2|27.07|27.17|27.04|28
1739682000000|2025-02-16 05:00:00|27.19|27.06|27.15|27.02|27.21|27.08|27.14|27.01|37
1739682300000|2025-02-16 05:05:00|27.13|27|27.1|26.97|27.14|27.01|27.1|26.97|30
1739682600000|2025-02-16 05:10:00|27.09|26.96|27.12|26.99|27.13|27|27.09|26.96|42
1739682900000|2025-02-16 05:15:00|27.13|27|27.09|26.96|27.14|27.01|27.09|26.96|27
1739683200000|2025-02-16 05:20:00|27.1|26.97|27.11|26.98|27.12|26.99|27.1|26.97|20
1739683500000|2025-02-16 05:25:00|27.12|26.99|27.18|27.05|27.19|27.06|27.12|26.99|20
1739683800000|2025-02-16 05:30:00|27.19|27.06|27.15|27.02|27.19|27.06|27.13|27|27
1739684100000|2025-02-16 05:35:00|27.14|27.01|27.18|27.05|27.19|27.06|27.14|27.01|51
1739684400000|2025-02-16 05:40:00|27.19|27.06|27.26|27.13|27.26|27.13|27.19|27.06|19
1739684700000|2025-02-16 05:45:00|27.27|27.14|27.35|27.22|27.38|27.25|27.27|27.14|58
1739685000000|2025-02-16 05:50:00|27.34|27.21|27.29|27.16|27.35|27.22|27.28|27.15|40
1739685300000|2025-02-16 05:55:00|27.3|27.17|27.29|27.16|27.3|27.17|27.26|27.13|38
1739685600000|2025-02-16 06:00:00|27.28|27.15|27.26|27.13|27.28|27.15|27.24|27.11|26
1739685900000|2025-02-16 06:05:00|27.25|27.12|27.24|27.11|27.26|27.13|27.23|27.1|10
1739686200000|2025-02-16 06:10:00|27.25|27.12|27.29|27.16|27.3|27.17|27.25|27.12|19
1739686500000|2025-02-16 06:15:00|27.3|27.17|27.32|27.19|27.33|27.2|27.25|27.12|64
1739686800000|2025-02-16 06:20:00|27.33|27.2|27.32|27.19|27.34|27.21|27.29|27.16|38
1739687100000|2025-02-16 06:25:00|27.33|27.2|27.34|27.21|27.35|27.22|27.3|27.17|47
1739687400000|2025-02-16 06:30:00|27.35|27.22|27.36|27.23|27.37|27.24|27.32|27.19|40
1739687700000|2025-02-16 06:35:00|27.35|27.22|27.31|27.18|27.35|27.22|27.28|27.15|73
1739688000000|2025-02-16 06:40:00|27.29|27.16|27.25|27.12|27.3|27.17|27.24|27.11|53
1739688300000|2025-02-16 06:45:00|27.24|27.11|27.23|27.1|27.25|27.12|27.22|27.09|36
1739688600000|2025-02-16 06:50:00|27.22|27.09|27.19|27.06|27.23|27.1|27.19|27.06|11
1739688900000|2025-02-16 06:55:00|27.18|27.05|27.19|27.06|27.19|27.06|27.16|27.03|26
1739689200000|2025-02-16 07:00:00|27.18|27.05|27.1|26.97|27.18|27.05|27.08|26.95|59
1739689500000|2025-02-16 07:05:00|27.09|26.96|27.09|26.96|27.1|26.97|27.08|26.95|41
1739689800000|2025-02-16 07:10:00|27.08|26.95|27.1|26.97|27.1|26.97|27.05|26.92|47
1739690100000|2025-02-16 07:15:00|27.09|26.96|27.11|26.98|27.15|27.02|27.09|26.96|62
1739690400000|2025-02-16 07:20:00|27.1|26.97|27.05|26.92|27.1|26.97|26.99|26.86|72
1739690700000|2025-02-16 07:25:00|27.06|26.93|27.07|26.94|27.07|26.94|27.01|26.88|26
1739691000000|2025-02-16 07:30:00|27.06|26.93|27.06|26.93|27.09|26.96|27|26.87|75
1739691300000|2025-02-16 07:35:00|27.07|26.94|27.12|26.99|27.13|27|27.06|26.93|60
1739691600000|2025-02-16 07:40:00|27.11|26.98|27.06|26.93|27.13|27|27.06|26.93|34
1739691900000|2025-02-16 07:45:00|27.05|26.92|27.06|26.93|27.11|26.98|27.02|26.89|58
1739692200000|2025-02-16 07:50:00|27.05|26.92|27.02|26.89|27.06|26.93|27.01|26.88|52
1739692500000|2025-02-16 07:55:00|27.01|26.88|27.03|26.9|27.03|26.9|26.98|26.85|61
1739692800000|2025-02-16 08:00:00|27.04|26.91|27.06|26.93|27.08|26.95|26.98|26.85|98
1739693100000|2025-02-16 08:05:00|27.05|26.92|27.05|26.92|27.08|26.95|27|26.87|97
1739693400000|2025-02-16 08:10:00|27.06|26.93|27.07|26.94|27.08|26.95|27.04|26.91|40
1739693700000|2025-02-16 08:15:00|27.06|26.93|27.09|26.96|27.1|26.97|27.04|26.91|64
1739694000000|2025-02-16 08:20:00|27.08|26.95|27.14|27.01|27.14|27.01|27.08|26.95|36
1739694300000|2025-02-16 08:25:00|27.13|27|27.13|27|27.14|27.01|27.08|26.95|36
1739694600000|2025-02-16 08:30:00|27.12|26.99|27.15|27.02|27.15|27.02|27.09|26.96|51
1739694900000|2025-02-16 08:35:00|27.14|27.01|27.09|26.96|27.15|27.02|27.09|26.96|42
1739695200000|2025-02-16 08:40:00|27.06|26.93|27.01|26.88|27.06|26.93|27.01|26.88|40
1739695500000|2025-02-16 08:45:00|27|26.87|26.99|26.86|27.03|26.9|26.97|26.84|79
1739695800000|2025-02-16 08:50:00|26.98|26.85|27.03|26.9|27.05|26.92|26.98|26.85|66
1739696100000|2025-02-16 08:55:00|27.02|26.89|27.03|26.9|27.03|26.9|26.99|26.86|52
1739696400000|2025-02-16 09:00:00|27.04|26.91|26.98|26.85|27.09|26.96|26.97|26.84|75
1739696700000|2025-02-16 09:05:00|26.99|26.86|26.97|26.84|27.02|26.89|26.96|26.83|49
1739697000000|2025-02-16 09:10:00|26.96|26.83|26.98|26.85|27.01|26.88|26.96|26.83|41
1739697300000|2025-02-16 09:15:00|26.97|26.84|26.86|26.73|26.97|26.84|26.82|26.69|98
1739697600000|2025-02-16 09:20:00|26.85|26.72|26.95|26.82|26.95|26.82|26.85|26.72|75
1739697900000|2025-02-16 09:25:00|26.94|26.81|27.03|26.9|27.05|26.92|26.94|26.81|53
1739698200000|2025-02-16 09:30:00|27.04|26.91|27.04|26.91|27.05|26.92|26.98|26.85|81
1739698500000|2025-02-16 09:35:00|27.03|26.9|27.08|26.95|27.08|26.95|27.01|26.88|49
1739698800000|2025-02-16 09:40:00|27.07|26.94|27.13|27|27.14|27.01|27.07|26.94|53
1739699100000|2025-02-16 09:45:00|27.15|27.02|27.15|27.02|27.15|27.02|27.11|26.98|51
1739699400000|2025-02-16 09:50:00|27.14|27.01|27.2|27.07|27.2|27.07|27.14|27.01|91
1739699700000|2025-02-16 09:55:00|27.19|27.06|27.21|27.08|27.22|27.09|27.15|27.02|70
1739700000000|2025-02-16 10:00:00|27.2|27.07|27.18|27.05|27.22|27.09|27.17|27.04|73
1739700300000|2025-02-16 10:05:00|27.16|27.03|27.17|27.04|27.19|27.06|27.11|26.98|68
1739700600000|2025-02-16 10:10:00|27.16|27.03|27.15|27.02|27.17|27.04|27.12|26.99|46
1739700900000|2025-02-16 10:15:00|27.14|27.01|27.12|26.99|27.16|27.03|27.11|26.98|49
1739701200000|2025-02-16 10:20:00|27.13|27|27.12|26.99|27.14|27.01|27.11|26.98|28
1739701500000|2025-02-16 10:25:00|27.11|26.98|27.1|26.97|27.12|26.99|27.08|26.95|23
1739701800000|2025-02-16 10:30:00|27.09|26.96|27.08|26.95|27.14|27.01|27.07|26.94|68
1739702100000|2025-02-16 10:35:00|27.09|26.96|27.14|27.01|27.14|27.01|27.07|26.94|54
1739702400000|2025-02-16 10:40:00|27.15|27.02|27.13|27|27.15|27.02|27.11|26.98|39
1739702700000|2025-02-16 10:45:00|27.12|26.99|27.12|26.99|27.14|27.01|27.08|26.95|43
1739703000000|2025-02-16 10:50:00|27.13|27|27.08|26.95|27.16|27.03|27.07|26.94|50
1739703300000|2025-02-16 10:55:00|27.07|26.94|27.02|26.89|27.08|26.95|27.02|26.89|50
1739703600000|2025-02-16 11:00:00|27.03|26.9|27.04|26.91|27.04|26.91|26.99|26.86|54
1739703900000|2025-02-16 11:05:00|27.03|26.9|27.07|26.94|27.08|26.95|27.02|26.89|39
1739704200000|2025-02-16 11:10:00|27.06|26.93|27.06|26.93|27.09|26.96|27.03|26.9|31
1739704500000|2025-02-16 11:15:00|27.07|26.94|27.11|26.98|27.11|26.98|27.03|26.9|27
1739704800000|2025-02-16 11:20:00|27.1|26.97|27.11|26.98|27.13|27|27.09|26.96|45
1739705100000|2025-02-16 11:25:00|27.12|26.99|27.1|26.97|27.13|27|27.09|26.96|27
1739705400000|2025-02-16 11:30:00|27.11|26.98|27.1|26.97|27.11|26.98|27.07|26.94|38
1739705700000|2025-02-16 11:35:00|27.09|26.96|27.11|26.98|27.15|27.02|27.09|26.96|31
1739706000000|2025-02-16 11:40:00|27.12|26.99|27.11|26.98|27.12|26.99|27.09|26.96|24
1739706300000|2025-02-16 11:45:00|27.12|26.99|27.16|27.03|27.16|27.03|27.1|26.97|49
1739706600000|2025-02-16 11:50:00|27.15|27.02|27.15|27.02|27.16|27.03|27.14|27.01|69
1739706900000|2025-02-16 11:55:00|27.16|27.03|27.16|27.03|27.17|27.04|27.15|27.02|13
1739707200000|2025-02-16 12:00:00|27.17|27.04|27.13|27|27.17|27.04|27.12|26.99|60
1739707500000|2025-02-16 12:05:00|27.12|26.99|27.1|26.97|27.13|27|27.09|26.96|41
1739707800000|2025-02-16 12:10:00|27.11|26.98|27.15|27.02|27.16|27.03|27.09|26.96|70
1739708100000|2025-02-16 12:15:00|27.16|27.03|27.12|26.99|27.16|27.03|27.09|26.96|56
1739708400000|2025-02-16 12:20:00|27.13|27|27.14|27.01|27.15|27.02|27.11|26.98|82
1739708700000|2025-02-16 12:25:00|27.13|27|27.1|26.97|27.15|27.02|27.09|26.96|66
1739709000000|2025-02-16 12:30:00|27.09|26.96|27.06|26.93|27.1|26.97|27.04|26.91|31
1739709300000|2025-02-16 12:35:00|27.05|26.92|27.03|26.9|27.08|26.95|27.03|26.9|40
1739709600000|2025-02-16 12:40:00|27.04|26.91|27.05|26.92|27.08|26.95|27.03|26.9|26
1739709900000|2025-02-16 12:45:00|27.04|26.91|27.07|26.94|27.08|26.95|27.04|26.91|46
1739710200000|2025-02-16 12:50:00|27.08|26.95|27.02|26.89|27.08|26.95|27.02|26.89|41
1739710500000|2025-02-16 12:55:00|27.01|26.88|27.04|26.91|27.04|26.91|27.01|26.88|40
1739710800000|2025-02-16 13:00:00|27.03|26.9|27|26.87|27.04|26.91|27|26.87|28
1739711100000|2025-02-16 13:05:00|26.99|26.86|26.93|26.8|26.99|26.86|26.92|26.79|41
1739711400000|2025-02-16 13:10:00|26.92|26.79|26.94|26.81|26.96|26.83|26.89|26.76|70
1739711700000|2025-02-16 13:15:00|26.93|26.8|26.97|26.84|27|26.87|26.92|26.79|74
1739712000000|2025-02-16 13:20:00|26.98|26.85|26.99|26.86|27.01|26.88|26.96|26.83|42
1739712300000|2025-02-16 13:25:00|26.98|26.85|26.93|26.8|26.98|26.85|26.92|26.79|42
1739712600000|2025-02-16 13:30:00|26.92|26.79|26.96|26.83|27|26.87|26.91|26.78|77
1739712900000|2025-02-16 13:35:00|26.95|26.82|26.89|26.76|26.96|26.83|26.89|26.76|57
1739713200000|2025-02-16 13:40:00|26.87|26.74|26.77|26.64|26.88|26.75|26.77|26.64|76
1739713500000|2025-02-16 13:45:00|26.78|26.65|26.73|26.6|26.83|26.7|26.72|26.59|106
1739713800000|2025-02-16 13:50:00|26.72|26.59|26.7|26.57|26.74|26.61|26.68|26.55|102
1739714100000|2025-02-16 13:55:00|26.69|26.56|26.7|26.57|26.74|26.61|26.65|26.52|105
1739714400000|2025-02-16 14:00:00|26.69|26.56|26.62|26.49|26.69|26.56|26.57|26.44|182
1739714700000|2025-02-16 14:05:00|26.61|26.48|26.71|26.58|26.71|26.58|26.57|26.44|139
1739715000000|2025-02-16 14:10:00|26.7|26.57|26.67|26.54|26.75|26.62|26.66|26.53|101
1739715300000|2025-02-16 14:15:00|26.66|26.53|26.62|26.49|26.66|26.53|26.58|26.45|85
1739715600000|2025-02-16 14:20:00|26.63|26.5|26.68|26.55|26.69|26.56|26.57|26.44|128
1739715900000|2025-02-16 14:25:00|26.67|26.54|26.7|26.57|26.72|26.59|26.62|26.49|94
1739716200000|2025-02-16 14:30:00|26.69|26.56|26.76|26.63|26.78|26.65|26.68|26.55|126
1739716500000|2025-02-16 14:35:00|26.77|26.64|26.78|26.65|26.8|26.67|26.73|26.6|81
1739716800000|2025-02-16 14:40:00|26.77|26.64|26.84|26.71|26.84|26.71|26.77|26.64|68
1739717100000|2025-02-16 14:45:00|26.83|26.7|26.88|26.75|26.9|26.77|26.83|26.7|62
1739717400000|2025-02-16 14:50:00|26.87|26.74|26.88|26.75|26.89|26.76|26.82|26.69|94
1739717700000|2025-02-16 14:55:00|26.87|26.74|26.89|26.76|26.89|26.76|26.85|26.72|47
1739718000000|2025-02-16 15:00:00|26.88|26.75|26.93|26.8|26.93|26.8|26.85|26.72|88
1739718300000|2025-02-16 15:05:00|26.94|26.81|26.92|26.79|26.95|26.82|26.91|26.78|85
1739718600000|2025-02-16 15:10:00|26.91|26.78|26.81|26.68|26.93|26.8|26.8|26.67|79
1739718900000|2025-02-16 15:15:00|26.82|26.69|26.85|26.72|26.87|26.74|26.8|26.67|48
1739719200000|2025-02-16 15:20:00|26.84|26.71|26.91|26.78|26.92|26.79|26.83|26.7|74
1739719500000|2025-02-16 15:25:00|26.92|26.79|26.91|26.78|26.93|26.8|26.89|26.76|36
1739719800000|2025-02-16 15:30:00|26.9|26.77|26.84|26.71|26.91|26.78|26.84|26.71|94
1739720100000|2025-02-16 15:35:00|26.85|26.72|26.85|26.72|26.87|26.74|26.83|26.7|71
1739720400000|2025-02-16 15:40:00|26.86|26.73|26.91|26.78|26.92|26.79|26.85|26.72|78
1739720700000|2025-02-16 15:45:00|26.92|26.79|26.9|26.77|26.92|26.79|26.88|26.75|97
1739721000000|2025-02-16 15:50:00|26.91|26.78|26.85|26.72|26.91|26.78|26.85|26.72|48
1739721300000|2025-02-16 15:55:00|26.84|26.71|26.84|26.71|26.87|26.74|26.84|26.71|45
1739721600000|2025-02-16 16:00:00|26.83|26.7|26.78|26.65|26.85|26.72|26.76|26.63|76
1739721900000|2025-02-16 16:05:00|26.79|26.66|26.83|26.7|26.83|26.7|26.72|26.59|72
1739722200000|2025-02-16 16:10:00|26.82|26.69|26.83|26.7|26.87|26.74|26.82|26.69|67
1739722500000|2025-02-16 16:15:00|26.82|26.69|26.75|26.62|26.83|26.7|26.75|26.62|84
1739722800000|2025-02-16 16:20:00|26.76|26.63|26.77|26.64|26.8|26.67|26.73|26.6|66
1739723100000|2025-02-16 16:25:00|26.76|26.63|26.82|26.69|26.84|26.71|26.75|26.62|57
1739723400000|2025-02-16 16:30:00|26.81|26.68|26.84|26.71|26.9|26.77|26.81|26.68|45
1739723700000|2025-02-16 16:35:00|26.83|26.7|26.79|26.66|26.84|26.71|26.79|26.66|35
1739724000000|2025-02-16 16:40:00|26.78|26.65|26.79|26.66|26.81|26.68|26.77|26.64|33
1739724300000|2025-02-16 16:45:00|26.8|26.67|26.74|26.61|26.8|26.67|26.73|26.6|55
1739724600000|2025-02-16 16:50:00|26.75|26.62|26.82|26.69|26.82|26.69|26.73|26.6|58
1739724900000|2025-02-16 16:55:00|26.81|26.68|26.75|26.62|26.81|26.68|26.73|26.6|29
1739725200000|2025-02-16 17:00:00|26.76|26.63|26.77|26.64|26.78|26.65|26.73|26.6|50
1739725500000|2025-02-16 17:05:00|26.78|26.65|26.8|26.67|26.81|26.68|26.76|26.63|51
1739725800000|2025-02-16 17:10:00|26.81|26.68|26.85|26.72|26.86|26.73|26.79|26.66|35
1739726100000|2025-02-16 17:15:00|26.84|26.71|26.78|26.65|26.86|26.73|26.78|26.65|49
1739726400000|2025-02-16 17:20:00|26.79|26.66|26.78|26.65|26.81|26.68|26.78|26.65|50
1739726700000|2025-02-16 17:25:00|26.77|26.64|26.78|26.65|26.81|26.68|26.76|26.63|43
1739727000000|2025-02-16 17:30:00|26.77|26.64|26.66|26.53|26.77|26.64|26.65|26.52|83
1739727300000|2025-02-16 17:35:00|26.65|26.52|26.7|26.57|26.7|26.57|26.64|26.51|88
1739727600000|2025-02-16 17:40:00|26.69|26.56|26.75|26.62|26.76|26.63|26.68|26.55|60
1739727900000|2025-02-16 17:45:00|26.76|26.63|26.7|26.57|26.77|26.64|26.65|26.52|58
1739728200000|2025-02-16 17:50:00|26.71|26.58|26.59|26.46|26.71|26.58|26.59|26.46|81
1739728500000|2025-02-16 17:55:00|26.61|26.48|26.62|26.49|26.63|26.5|26.58|26.45|70
1739728800000|2025-02-16 18:00:00|26.61|26.48|26.59|26.46|26.64|26.51|26.57|26.44|106
1739729100000|2025-02-16 18:05:00|26.58|26.45|26.59|26.46|26.63|26.5|26.57|26.44|74
1739729400000|2025-02-16 18:10:00|26.58|26.45|26.6|26.47|26.61|26.48|26.53|26.4|101
1739729700000|2025-02-16 18:15:00|26.61|26.48|26.54|26.41|26.61|26.48|26.53|26.4|104
1739730000000|2025-02-16 18:20:00|26.53|26.4|26.53|26.4|26.56|26.43|26.46|26.33|98
1739730300000|2025-02-16 18:25:00|26.52|26.39|26.49|26.36|26.55|26.42|26.46|26.33|112
1739730600000|2025-02-16 18:30:00|26.48|26.35|26.5|26.37|26.57|26.44|26.44|26.31|149
1739730900000|2025-02-16 18:35:00|26.49|26.36|26.52|26.39|26.56|26.43|26.44|26.31|114
1739731200000|2025-02-16 18:40:00|26.51|26.38|26.55|26.42|26.57|26.44|26.48|26.35|90
1739731500000|2025-02-16 18:45:00|26.54|26.41|26.65|26.52|26.66|26.53|26.54|26.41|113
1739731800000|2025-02-16 18:50:00|26.66|26.53|26.62|26.49|26.69|26.56|26.6|26.47|61
1739732100000|2025-02-16 18:55:00|26.61|26.48|26.64|26.51|26.66|26.53|26.57|26.44|60
1739732400000|2025-02-16 19:00:00|26.62|26.49|26.62|26.49|26.67|26.54|26.62|26.49|57
1739732700000|2025-02-16 19:05:00|26.61|26.48|26.64|26.51|26.65|26.52|26.58|26.45|51
1739733000000|2025-02-16 19:10:00|26.65|26.52|26.64|26.51|26.65|26.52|26.6|26.47|37
1739733300000|2025-02-16 19:15:00|26.63|26.5|26.66|26.53|26.69|26.56|26.59|26.46|54
1739733600000|2025-02-16 19:20:00|26.65|26.52|26.56|26.43|26.65|26.52|26.52|26.39|46
1739733900000|2025-02-16 19:25:00|26.57|26.44|26.61|26.48|26.63|26.5|26.57|26.44|32
1739734200000|2025-02-16 19:30:00|26.6|26.47|26.71|26.58|26.72|26.59|26.59|26.46|79
1739734500000|2025-02-16 19:35:00|26.7|26.57|26.68|26.55|26.72|26.59|26.66|26.53|71
1739734800000|2025-02-16 19:40:00|26.67|26.54|26.7|26.57|26.7|26.57|26.67|26.54|30
1739735100000|2025-02-16 19:45:00|26.71|26.58|26.76|26.63|26.76|26.63|26.68|26.55|52
1739735400000|2025-02-16 19:50:00|26.75|26.62|26.72|26.59|26.76|26.63|26.72|26.59|52
1739735700000|2025-02-16 19:55:00|26.71|26.58|26.72|26.59|26.75|26.62|26.7|26.57|40
1739736000000|2025-02-16 20:00:00|26.71|26.58|26.67|26.54|26.72|26.59|26.67|26.54|45
1739736300000|2025-02-16 20:05:00|26.65|26.52|26.69|26.56|26.72|26.59|26.64|26.51|43
1739736600000|2025-02-16 20:10:00|26.68|26.55|26.7|26.57|26.75|26.62|26.68|26.55|41
1739736900000|2025-02-16 20:15:00|26.69|26.56|26.72|26.59|26.73|26.6|26.67|26.54|70
1739737200000|2025-02-16 20:20:00|26.73|26.6|26.74|26.61|26.76|26.63|26.72|26.59|46
1739737500000|2025-02-16 20:25:00|26.75|26.62|26.71|26.58|26.76|26.63|26.71|26.58|46
1739737800000|2025-02-16 20:30:00|26.7|26.57|26.76|26.43|26.79|26.57|26.67|26.43|48
1739738100000|2025-02-16 20:35:00|26.75|26.42|26.73|26.4|26.76|26.43|26.72|26.39|57
1739738400000|2025-02-16 20:40:00|26.74|26.41|26.73|26.4|26.75|26.42|26.72|26.39|42
1739738700000|2025-02-16 20:45:00|26.72|26.39|26.71|26.38|26.76|26.43|26.71|26.38|42
1739739000000|2025-02-16 20:50:00|26.72|26.39|26.69|26.36|26.72|26.39|26.68|26.35|36
1739739300000|2025-02-16 20:55:00|26.68|26.35|26.7|26.37|26.72|26.39|26.68|26.35|45
1739739600000|2025-02-16 21:00:00|26.69|26.36|26.72|26.39|26.74|26.41|26.68|26.35|64
1739739900000|2025-02-16 21:05:00|26.71|26.38|26.76|26.43|26.77|26.44|26.71|26.38|46
1739740200000|2025-02-16 21:10:00|26.78|26.45|26.63|26.3|26.78|26.45|26.62|26.29|51
1739740500000|2025-02-16 21:15:00|26.62|26.29|26.64|26.31|26.65|26.32|26.62|26.29|23
1739740800000|2025-02-16 21:20:00|26.63|26.3|26.66|26.33|26.67|26.34|26.61|26.28|56
1739741100000|2025-02-16 21:25:00|26.67|26.34|26.76|26.43|26.78|26.45|26.67|26.34|57
1739741400000|2025-02-16 21:30:00|26.74|26.41|26.84|26.51|26.87|26.54|26.74|26.41|63
1739741700000|2025-02-16 21:35:00|26.85|26.52|26.95|26.62|26.96|26.63|26.85|26.52|65
1739742000000|2025-02-16 21:40:00|26.94|26.61|26.95|26.62|26.97|26.64|26.91|26.58|78
1739742300000|2025-02-16 21:45:00|26.96|26.63|26.95|26.62|26.96|26.63|26.9|26.57|54
1739742600000|2025-02-16 21:50:00|26.94|26.61|26.91|26.58|26.95|26.62|26.91|26.58|44
1739742900000|2025-02-16 21:55:00|26.92|26.59|26.94|26.61|26.94|26.61|26.88|26.55|47
1739743200000|2025-02-16 22:00:00|26.95|26.62|26.8|26.67|26.95|26.71|26.8|26.57|46
1739743500000|2025-02-16 22:05:00|26.81|26.68|26.79|26.66|26.84|26.71|26.78|26.65|25
1739743800000|2025-02-16 22:10:00|26.78|26.65|26.82|26.69|26.82|26.69|26.74|26.61|43
1739744100000|2025-02-16 22:15:00|26.81|26.68|26.81|26.68|26.82|26.69|26.77|26.64|37
1739744400000|2025-02-16 22:20:00|26.8|26.67|26.77|26.64|26.81|26.68|26.77|26.64|36
1739744700000|2025-02-16 22:25:00|26.76|26.63|26.72|26.59|26.76|26.63|26.66|26.53|69
1739745000000|2025-02-16 22:30:00|26.73|26.6|26.64|26.51|26.74|26.61|26.64|26.51|36
1739745300000|2025-02-16 22:35:00|26.63|26.5|26.7|26.57|26.72|26.59|26.63|26.5|72
1739745600000|2025-02-16 22:40:00|26.69|26.56|26.7|26.57|26.71|26.58|26.67|26.54|32
1739745900000|2025-02-16 22:45:00|26.69|26.56|26.73|26.6|26.73|26.6|26.68|26.55|25
1739746200000|2025-02-16 22:50:00|26.74|26.61|26.79|26.66|26.79|26.66|26.74|26.61|32
1739746500000|2025-02-16 22:55:00|26.8|26.67|26.79|26.66|26.82|26.69|26.78|26.65|26
1739746800000|2025-02-16 23:00:00|26.8|26.67|26.73|26.6|26.8|26.67|26.62|26.49|247
1739747100000|2025-02-16 23:05:00|26.72|26.59|26.69|26.56|26.73|26.6|26.66|26.53|106
1739747400000|2025-02-16 23:10:00|26.68|26.55|26.65|26.52|26.68|26.55|26.62|26.49|45
1739747700000|2025-02-16 23:15:00|26.64|26.51|26.64|26.51|26.65|26.52|26.59|26.46|73
1739748000000|2025-02-16 23:20:00|26.63|26.5|26.71|26.58|26.71|26.58|26.63|26.5|49
1739748300000|2025-02-16 23:25:00|26.7|26.57|26.71|26.58|26.71|26.58|26.62|26.49|70
1739748600000|2025-02-16 23:30:00|26.7|26.57|26.77|26.64|26.77|26.64|26.68|26.55|41
1739748900000|2025-02-16 23:35:00|26.76|26.63|26.76|26.63|26.77|26.64|26.74|26.61|47
1739749200000|2025-02-16 23:40:00|26.75|26.62|26.7|26.57|26.76|26.63|26.67|26.54|80
1739749500000|2025-02-16 23:45:00|26.69|26.56|26.65|26.52|26.7|26.57|26.62|26.49|71
1739749800000|2025-02-16 23:50:00|26.62|26.49|26.63|26.5|26.64|26.51|26.59|26.46|58
1739750100000|2025-02-16 23:55:00|26.62|26.49|26.65|26.52|26.68|26.55|26.62|26.49|50
1739750400000|2025-02-17 00:00:00|26.64|26.51|26.7|26.57|26.74|26.61|26.6|26.47|90
1739750700000|2025-02-17 00:05:00|26.71|26.58|26.72|26.59|26.74|26.61|26.68|26.55|82
1739751000000|2025-02-17 00:10:00|26.73|26.6|26.62|26.49|26.73|26.6|26.62|26.49|82
1739751300000|2025-02-17 00:15:00|26.63|26.5|26.68|26.55|26.69|26.56|26.59|26.46|88
1739751600000|2025-02-17 00:20:00|26.69|26.56|26.7|26.57|26.75|26.62|26.68|26.55|55
1739751900000|2025-02-17 00:25:00|26.71|26.58|26.72|26.59|26.72|26.59|26.64|26.51|79
1739752200000|2025-02-17 00:30:00|26.71|26.58|26.73|26.6|26.75|26.62|26.67|26.54|68
1739752500000|2025-02-17 00:35:00|26.72|26.59|26.75|26.62|26.76|26.63|26.71|26.58|54
1739752800000|2025-02-17 00:40:00|26.74|26.61|26.71|26.58|26.76|26.63|26.71|26.58|74
1739753100000|2025-02-17 00:45:00|26.72|26.59|26.64|26.51|26.73|26.6|26.64|26.51|50
1739753400000|2025-02-17 00:50:00|26.63|26.5|26.72|26.59|26.72|26.59|26.63|26.5|56
1739753700000|2025-02-17 00:55:00|26.73|26.6|26.75|26.62|26.75|26.62|26.71|26.58|57
1739754000000|2025-02-17 01:00:00|26.76|26.63|26.73|26.6|26.76|26.63|26.7|26.57|51
1739754300000|2025-02-17 01:05:00|26.72|26.59|26.7|26.57|26.74|26.61|26.68|26.55|65
1739754600000|2025-02-17 01:10:00|26.69|26.56|26.78|26.65|26.8|26.67|26.69|26.56|50
1739754900000|2025-02-17 01:15:00|26.77|26.64|26.76|26.63|26.84|26.71|26.75|26.62|60
1739755200000|2025-02-17 01:20:00|26.75|26.62|26.73|26.6|26.76|26.63|26.71|26.58|46
1739755500000|2025-02-17 01:25:00|26.72|26.59|26.75|26.62|26.75|26.62|26.67|26.54|50
1739755800000|2025-02-17 01:30:00|26.74|26.61|26.8|26.67|26.8|26.67|26.72|26.59|62
1739756100000|2025-02-17 01:35:00|26.81|26.68|26.83|26.7|26.88|26.75|26.79|26.66|85
1739756400000|2025-02-17 01:40:00|26.82|26.69|26.83|26.7|26.86|26.73|26.8|26.67|50
1739756700000|2025-02-17 01:45:00|26.84|26.71|26.9|26.77|26.9|26.77|26.8|26.67|67
1739757000000|2025-02-17 01:50:00|26.91|26.78|26.95|26.82|26.95|26.82|26.88|26.75|74
1739757300000|2025-02-17 01:55:00|26.96|26.83|26.92|26.79|26.97|26.84|26.91|26.78|45
1739757600000|2025-02-17 02:00:00|26.91|26.78|26.93|26.8|26.96|26.83|26.9|26.77|93
1739757900000|2025-02-17 02:05:00|26.92|26.79|26.88|26.75|26.94|26.81|26.86|26.73|74
1739758200000|2025-02-17 02:10:00|26.89|26.76|26.89|26.76|26.9|26.77|26.85|26.72|51
1739758500000|2025-02-17 02:15:00|26.9|26.77|26.9|26.77|26.94|26.81|26.87|26.74|63
1739758800000|2025-02-17 02:20:00|26.89|26.76|26.95|26.82|26.95|26.82|26.89|26.76|47
1739759100000|2025-02-17 02:25:00|26.93|26.8|26.94|26.81|26.94|26.81|26.88|26.75|57
1739759400000|2025-02-17 02:30:00|26.93|26.8|26.87|26.74|26.96|26.83|26.87|26.74|40
1739759700000|2025-02-17 02:35:00|26.88|26.75|26.86|26.73|26.9|26.77|26.86|26.73|33
1739760000000|2025-02-17 02:40:00|26.85|26.72|26.82|26.69|26.87|26.74|26.82|26.69|34
1739760300000|2025-02-17 02:45:00|26.83|26.7|26.78|26.65|26.83|26.7|26.77|26.64|46
1739760600000|2025-02-17 02:50:00|26.79|26.66|26.66|26.53|26.8|26.67|26.66|26.53|51
1739760900000|2025-02-17 02:55:00|26.67|26.54|26.71|26.58|26.71|26.58|26.67|26.54|61
1739761200000|2025-02-17 03:00:00|26.69|26.56|26.63|26.5|26.72|26.59|26.63|26.5|89
1739761500000|2025-02-17 03:05:00|26.64|26.51|26.56|26.43|26.64|26.51|26.54|26.41|41
1739761800000|2025-02-17 03:10:00|26.55|26.42|26.61|26.48|26.65|26.52|26.55|26.42|63
1739762100000|2025-02-17 03:15:00|26.6|26.47|26.62|26.49|26.62|26.49|26.55|26.42|79
1739762400000|2025-02-17 03:20:00|26.63|26.5|26.65|26.52|26.65|26.52|26.62|26.49|47
1739762700000|2025-02-17 03:25:00|26.64|26.51|26.66|26.53|26.69|26.56|26.63|26.5|36
1739763000000|2025-02-17 03:30:00|26.67|26.54|26.69|26.56|26.7|26.57|26.65|26.52|102
1739763300000|2025-02-17 03:35:00|26.68|26.55|26.61|26.48|26.68|26.55|26.6|26.47|118
1739763600000|2025-02-17 03:40:00|26.62|26.49|26.61|26.48|26.64|26.51|26.6|26.47|68
1739763900000|2025-02-17 03:45:00|26.6|26.47|26.66|26.53|26.68|26.55|26.58|26.45|64
1739764200000|2025-02-17 03:50:00|26.65|26.52|26.69|26.56|26.69|26.56|26.65|26.52|63
1739764500000|2025-02-17 03:55:00|26.7|26.57|26.68|26.55|26.71|26.58|26.67|26.54|55
1739764800000|2025-02-17 04:00:00|26.69|26.56|26.67|26.54|26.69|26.56|26.65|26.52|49
1739765100000|2025-02-17 04:05:00|26.64|26.51|26.59|26.46|26.66|26.53|26.59|26.46|43
1739765400000|2025-02-17 04:10:00|26.58|26.45|26.56|26.43|26.59|26.46|26.55|26.42|36
1739765700000|2025-02-17 04:15:00|26.55|26.42|26.41|26.28|26.55|26.42|26.39|26.26|98
1739766000000|2025-02-17 04:20:00|26.42|26.29|26.35|26.22|26.42|26.29|26.33|26.2|85
1739766300000|2025-02-17 04:25:00|26.4|26.27|26.45|26.32|26.46|26.33|26.39|26.26|64
1739766600000|2025-02-17 04:30:00|26.46|26.33|26.39|26.26|26.5|26.37|26.39|26.26|106
1739766900000|2025-02-17 04:35:00|26.4|26.27|26.43|26.3|26.46|26.33|26.39|26.26|72
1739767200000|2025-02-17 04:40:00|26.42|26.29|26.35|26.22|26.45|26.32|26.35|26.22|39
1739767500000|2025-02-17 04:45:00|26.34|26.21|26.38|26.25|26.39|26.26|26.33|26.2|63
1739767800000|2025-02-17 04:50:00|26.37|26.24|26.38|26.25|26.45|26.32|26.37|26.24|66
1739768100000|2025-02-17 04:55:00|26.37|26.24|26.38|26.25|26.42|26.29|26.36|26.23|89
1739768400000|2025-02-17 05:00:00|26.37|26.24|26.14|26.01|26.38|26.25|26|25.87|153
1739768700000|2025-02-17 05:05:00|26.15|26.02|26.3|26.17|26.32|26.19|26.09|25.96|174
1739769000000|2025-02-17 05:10:00|26.29|26.16|26.32|26.19|26.43|26.3|26.28|26.15|135
1739769300000|2025-02-17 05:15:00|26.31|26.18|26.18|26.05|26.39|26.26|26.18|26.05|171
1739769600000|2025-02-17 05:20:00|26.19|26.06|26.09|25.96|26.24|26.11|26.07|25.94|181
1739769900000|2025-02-17 05:25:00|26.1|25.97|26.16|26.03|26.18|26.05|26.09|25.96|157
1739770200000|2025-02-17 05:30:00|26.15|26.02|26.22|26.09|26.24|26.11|26.14|26.01|165
1739770500000|2025-02-17 05:35:00|26.23|26.1|26.25|26.12|26.29|26.16|26.23|26.1|89
1739770800000|2025-02-17 05:40:00|26.26|26.13|26.26|26.13|26.28|26.15|26.19|26.06|87
1739771100000|2025-02-17 05:45:00|26.27|26.14|26.32|26.19|26.34|26.21|26.25|26.12|120
1739771400000|2025-02-17 05:50:00|26.33|26.2|26.38|26.25|26.39|26.26|26.26|26.13|87
1739771700000|2025-02-17 05:55:00|26.39|26.26|26.41|26.28|26.43|26.3|26.38|26.25|91
1739772000000|2025-02-17 06:00:00|26.42|26.29|26.47|26.34|26.49|26.36|26.36|26.23|126
1739772300000|2025-02-17 06:05:00|26.49|26.36|26.5|26.37|26.54|26.41|26.45|26.32|111
1739772600000|2025-02-17 06:10:00|26.51|26.38|26.48|26.35|26.52|26.39|26.47|26.34|68
1739772900000|2025-02-17 06:15:00|26.49|26.36|26.46|26.33|26.5|26.37|26.42|26.29|128
1739773200000|2025-02-17 06:20:00|26.45|26.32|26.44|26.31|26.46|26.33|26.41|26.28|60
1739773500000|2025-02-17 06:25:00|26.43|26.3|26.4|26.27|26.45|26.32|26.39|26.26|72
1739773800000|2025-02-17 06:30:00|26.41|26.28|26.42|26.29|26.5|26.37|26.39|26.26|105
1739774100000|2025-02-17 06:35:00|26.43|26.3|26.43|26.3|26.47|26.34|26.38|26.25|82
1739774400000|2025-02-17 06:40:00|26.44|26.31|26.43|26.3|26.48|26.35|26.42|26.29|62
1739774700000|2025-02-17 06:45:00|26.44|26.31|26.38|26.25|26.44|26.31|26.34|26.21|88
1739775000000|2025-02-17 06:50:00|26.37|26.24|26.34|26.21|26.42|26.29|26.34|26.21|58
1739775300000|2025-02-17 06:55:00|26.35|26.22|26.42|26.29|26.43|26.3|26.34|26.21|50
1739775600000|2025-02-17 07:00:00|26.41|26.28|26.42|26.29|26.45|26.32|26.38|26.25|98
1739775900000|2025-02-17 07:05:00|26.41|26.28|26.38|26.25|26.5|26.37|26.38|26.25|84
1739776200000|2025-02-17 07:10:00|26.39|26.26|26.35|26.22|26.43|26.3|26.35|26.22|73
1739776500000|2025-02-17 07:15:00|26.36|26.23|26.27|26.14|26.37|26.24|26.27|26.14|97
1739776800000|2025-02-17 07:20:00|26.26|26.13|26.24|26.11|26.26|26.13|26.22|26.09|70
1739777100000|2025-02-17 07:25:00|26.23|26.1|26.27|26.14|26.29|26.16|26.23|26.1|70
1739777400000|2025-02-17 07:30:00|26.26|26.13|26.15|26.02|26.27|26.14|26.14|26.01|99
1739777700000|2025-02-17 07:35:00|26.16|26.03|26.12|25.99|26.18|26.05|26.1|25.97|108
1739778000000|2025-02-17 07:40:00|26.11|25.98|26.07|25.94|26.11|25.98|26.05|25.92|71
1739778300000|2025-02-17 07:45:00|26.06|25.93|26.06|25.93|26.13|26|26.03|25.9|121
1739778600000|2025-02-17 07:50:00|26.05|25.92|26.05|25.92|26.07|25.94|26|25.87|64
1739778900000|2025-02-17 07:55:00|26.04|25.91|26.08|25.95|26.13|26|26.04|25.91|82
1739779200000|2025-02-17 08:00:00|26.07|25.94|25.98|25.85|26.09|25.96|25.96|25.83|73
1739779500000|2025-02-17 08:05:00|25.97|25.84|26.12|25.99|26.13|26|25.97|25.84|83
1739779800000|2025-02-17 08:10:00|26.11|25.98|26.2|26.07|26.23|26.1|26.1|25.97|62
1739780100000|2025-02-17 08:15:00|26.19|26.06|26.11|25.98|26.21|26.08|26.1|25.97|87
1739780400000|2025-02-17 08:20:00|26.1|25.97|26.04|25.91|26.11|25.98|26.03|25.9|64
1739780700000|2025-02-17 08:25:00|26.05|25.92|26.05|25.92|26.09|25.96|26.04|25.91|65
1739781000000|2025-02-17 08:30:00|26.06|25.93|26.11|25.97|26.11|25.97|26.01|25.88|93
1739781300000|2025-02-17 08:35:00|26.12|25.98|26.13|25.99|26.16|26.02|26.07|25.93|86
1739781600000|2025-02-17 08:40:00|26.14|26|26.18|26.04|26.22|26.08|26.13|25.99|105
1739781900000|2025-02-17 08:45:00|26.19|26.05|26.33|26.19|26.33|26.19|26.18|26.04|67
1739782200000|2025-02-17 08:50:00|26.34|26.2|26.3|26.16|26.36|26.22|26.28|26.14|79
1739782500000|2025-02-17 08:55:00|26.29|26.15|26.3|26.16|26.32|26.18|26.27|26.13|72
1739782800000|2025-02-17 09:00:00|26.29|26.15|26.3|26.16|26.35|26.21|26.26|26.12|106
1739783100000|2025-02-17 09:05:00|26.29|26.15|26.4|26.26|26.42|26.28|26.29|26.15|78
1739783400000|2025-02-17 09:10:00|26.39|26.25|26.41|26.27|26.43|26.29|26.38|26.24|62
1739783700000|2025-02-17 09:15:00|26.42|26.28|26.44|26.3|26.45|26.31|26.4|26.26|56
1739784000000|2025-02-17 09:20:00|26.43|26.29|26.42|26.28|26.47|26.33|26.4|26.26|64
1739784300000|2025-02-17 09:25:00|26.41|26.27|26.45|26.31|26.49|26.35|26.41|26.27|51
1739784600000|2025-02-17 09:30:00|26.44|26.3|26.47|26.33|26.49|26.35|26.42|26.28|73
1739784900000|2025-02-17 09:35:00|26.48|26.34|26.51|26.37|26.52|26.38|26.47|26.33|39
1739785200000|2025-02-17 09:40:00|26.52|26.38|26.55|26.41|26.57|26.43|26.5|26.36|76
1739785500000|2025-02-17 09:45:00|26.56|26.42|26.48|26.34|26.56|26.42|26.48|26.34|123
1739785800000|2025-02-17 09:50:00|26.47|26.33|26.49|26.35|26.51|26.37|26.44|26.3|65
1739786100000|2025-02-17 09:55:00|26.48|26.34|26.49|26.35|26.5|26.36|26.46|26.32|39
1739786400000|2025-02-17 10:00:00|26.48|26.34|26.55|26.41|26.55|26.41|26.45|26.31|101
1739786700000|2025-02-17 10:05:00|26.54|26.4|26.61|26.47|26.67|26.53|26.54|26.4|100
1739787000000|2025-02-17 10:10:00|26.62|26.48|26.63|26.49|26.64|26.5|26.58|26.44|66
1739787300000|2025-02-17 10:15:00|26.64|26.5|26.63|26.49|26.66|26.52|26.59|26.45|52
1739787600000|2025-02-17 10:20:00|26.62|26.48|26.62|26.48|26.65|26.51|26.61|26.47|65
1739787900000|2025-02-17 10:25:00|26.63|26.49|26.55|26.41|26.64|26.5|26.53|26.39|51
1739788200000|2025-02-17 10:30:00|26.56|26.42|26.48|26.34|26.56|26.42|26.47|26.33|49
1739788500000|2025-02-17 10:35:00|26.49|26.35|26.43|26.29|26.49|26.35|26.43|26.29|61
1739788800000|2025-02-17 10:40:00|26.44|26.3|26.43|26.29|26.48|26.34|26.43|26.29|48
1739789100000|2025-02-17 10:45:00|26.39|26.25|26.39|26.25|26.44|26.3|26.39|26.25|72
1739789400000|2025-02-17 10:50:00|26.4|26.26|26.35|26.21|26.42|26.28|26.35|26.21|60
1739789700000|2025-02-17 10:55:00|26.36|26.22|26.39|26.25|26.4|26.26|26.35|26.21|37
1739790000000|2025-02-17 11:00:00|26.4|26.26|26.4|26.26|26.41|26.27|26.32|26.18|89
1739790300000|2025-02-17 11:05:00|26.39|26.25|26.47|26.33|26.52|26.38|26.39|26.25|53
1739790600000|2025-02-17 11:10:00|26.48|26.34|26.47|26.33|26.48|26.34|26.43|26.29|83
1739790900000|2025-02-17 11:15:00|26.48|26.34|26.47|26.33|26.5|26.36|26.45|26.31|56
1739791200000|2025-02-17 11:20:00|26.48|26.34|26.44|26.3|26.5|26.36|26.43|26.29|54
1739791500000|2025-02-17 11:25:00|26.43|26.29|26.38|26.24|26.44|26.3|26.38|26.24|54
1739791800000|2025-02-17 11:30:00|26.39|26.25|26.42|26.28|26.44|26.3|26.38|26.24|58
1739792100000|2025-02-17 11:35:00|26.43|26.29|26.38|26.24|26.43|26.29|26.35|26.21|48
1739792400000|2025-02-17 11:40:00|26.37|26.23|26.4|26.26|26.42|26.28|26.37|26.23|46
1739792700000|2025-02-17 11:45:00|26.39|26.25|26.44|26.3|26.44|26.3|26.39|26.25|36
1739793000000|2025-02-17 11:50:00|26.45|26.31|26.48|26.34|26.48|26.34|26.44|26.3|37
1739793300000|2025-02-17 11:55:00|26.49|26.35|26.46|26.32|26.5|26.36|26.45|26.31|50
1739793600000|2025-02-17 12:00:00|26.45|26.31|26.49|26.35|26.52|26.38|26.45|26.31|45
1739793900000|2025-02-17 12:05:00|26.5|26.36|26.52|26.38|26.55|26.41|26.49|26.35|57
1739794200000|2025-02-17 12:10:00|26.53|26.39|26.53|26.39|26.56|26.42|26.52|26.38|41
1739794500000|2025-02-17 12:15:00|26.52|26.38|26.58|26.44|26.61|26.47|26.52|26.38|74
1739794800000|2025-02-17 12:20:00|26.59|26.45|26.61|26.47|26.65|26.51|26.58|26.44|49
1739795100000|2025-02-17 12:25:00|26.62|26.48|26.59|26.45|26.65|26.51|26.58|26.44|65
1739795400000|2025-02-17 12:30:00|26.6|26.46|26.56|26.42|26.62|26.48|26.54|26.4|59
1739795700000|2025-02-17 12:35:00|26.57|26.43|26.58|26.44|26.6|26.46|26.55|26.41|66
1739796000000|2025-02-17 12:40:00|26.59|26.45|26.6|26.46|26.65|26.51|26.58|26.44|46
1739796300000|2025-02-17 12:45:00|26.61|26.47|26.66|26.52|26.67|26.53|26.61|26.47|60
1739796600000|2025-02-17 12:50:00|26.67|26.53|26.62|26.48|26.68|26.54|26.61|26.47|28
1739796900000|2025-02-17 12:55:00|26.61|26.47|26.63|26.49|26.68|26.54|26.61|26.47|75
1739797200000|2025-02-17 13:00:00|26.62|26.48|26.56|26.42|26.64|26.5|26.56|26.42|77
1739797500000|2025-02-17 13:05:00|26.55|26.41|26.58|26.44|26.58|26.44|26.52|26.38|48
1739797800000|2025-02-17 13:10:00|26.59|26.45|26.58|26.44|26.61|26.47|26.58|26.44|48
1739798100000|2025-02-17 13:15:00|26.57|26.43|26.61|26.47|26.61|26.47|26.54|26.4|81
1739798400000|2025-02-17 13:20:00|26.6|26.46|26.63|26.49|26.67|26.53|26.6|26.46|48
1739798700000|2025-02-17 13:25:00|26.62|26.48|26.61|26.47|26.66|26.52|26.59|26.45|44
1739799000000|2025-02-17 13:30:00|26.6|26.46|26.55|26.41|26.64|26.5|26.53|26.39|62
1739799300000|2025-02-17 13:35:00|26.54|26.4|26.56|26.42|26.58|26.44|26.54|26.4|55
1739799600000|2025-02-17 13:40:00|26.55|26.41|26.57|26.43|26.57|26.43|26.52|26.38|55
1739799900000|2025-02-17 13:45:00|26.56|26.42|26.57|26.43|26.64|26.5|26.56|26.42|66
1739800200000|2025-02-17 13:50:00|26.58|26.44|26.62|26.48|26.63|26.49|26.55|26.41|29
1739800500000|2025-02-17 13:55:00|26.63|26.49|26.59|26.45|26.63|26.49|26.57|26.43|51
1739800800000|2025-02-17 14:00:00|26.6|26.46|26.67|26.53|26.68|26.54|26.57|26.43|115
1739801100000|2025-02-17 14:05:00|26.68|26.54|26.75|26.61|26.8|26.66|26.67|26.53|105
1739801400000|2025-02-17 14:10:00|26.76|26.62|26.93|26.79|26.94|26.8|26.76|26.62|162
1739801700000|2025-02-17 14:15:00|26.92|26.78|26.91|26.77|26.98|26.84|26.84|26.7|219
1739802000000|2025-02-17 14:20:00|26.9|26.76|26.82|26.68|26.92|26.78|26.82|26.68|106
1739802300000|2025-02-17 14:25:00|26.81|26.67|26.79|26.65|26.83|26.69|26.77|26.63|112
1739802600000|2025-02-17 14:30:00|26.8|26.66|26.85|26.71|26.92|26.78|26.78|26.64|130
1739802900000|2025-02-17 14:35:00|26.84|26.7|26.9|26.76|26.92|26.78|26.84|26.7|123
1739803200000|2025-02-17 14:40:00|26.91|26.77|26.81|26.67|26.91|26.77|26.78|26.64|101
1739803500000|2025-02-17 14:45:00|26.8|26.66|26.82|26.68|26.86|26.72|26.75|26.61|99
1739803800000|2025-02-17 14:50:00|26.81|26.67|26.81|26.67|26.85|26.71|26.8|26.66|89
1739804100000|2025-02-17 14:55:00|26.8|26.66|26.89|26.75|26.89|26.75|26.79|26.65|70
1739804400000|2025-02-17 15:00:00|26.88|26.74|26.84|26.7|26.95|26.81|26.84|26.7|123
1739804700000|2025-02-17 15:05:00|26.83|26.69|26.76|26.62|26.86|26.72|26.75|26.61|94
1739805000000|2025-02-17 15:10:00|26.75|26.61|26.71|26.57|26.78|26.64|26.71|26.57|65
1739805300000|2025-02-17 15:15:00|26.7|26.56|26.72|26.58|26.78|26.64|26.69|26.55|76
1739805600000|2025-02-17 15:20:00|26.73|26.59|26.74|26.6|26.82|26.68|26.72|26.58|105
1739805900000|2025-02-17 15:25:00|26.73|26.59|26.72|26.58|26.77|26.63|26.67|26.53|88
1739806200000|2025-02-17 15:30:00|26.73|26.59|26.5|26.36|26.73|26.59|26.47|26.33|141
1739806500000|2025-02-17 15:35:00|26.49|26.35|26.45|26.31|26.57|26.43|26.41|26.27|144
1739806800000|2025-02-17 15:40:00|26.46|26.32|26.32|26.18|26.48|26.34|26.3|26.16|160
1739807100000|2025-02-17 15:45:00|26.33|26.19|26.26|26.12|26.37|26.23|26.15|26.01|239
1739807400000|2025-02-17 15:50:00|26.27|26.13|26.09|25.95|26.29|26.15|26.09|25.95|166
1739807700000|2025-02-17 15:55:00|26.08|25.94|26.13|25.99|26.16|26.02|26.07|25.93|177
1739808000000|2025-02-17 16:00:00|26.14|26|26.23|26.09|26.24|26.1|26.09|25.95|188
1739808300000|2025-02-17 16:05:00|26.24|26.1|26.16|26.02|26.26|26.12|26.16|26.02|179
1739808600000|2025-02-17 16:10:00|26.15|26.01|26.04|25.9|26.16|26.02|25.95|25.81|191
1739808900000|2025-02-17 16:15:00|26.03|25.89|26.09|25.95|26.12|25.98|26.02|25.88|142
1739809200000|2025-02-17 16:20:00|26.08|25.94|26.09|25.95|26.1|25.96|25.96|25.82|184
1739809500000|2025-02-17 16:25:00|26.08|25.94|25.85|25.71|26.08|25.94|25.84|25.7|167
1739809800000|2025-02-17 16:30:00|25.86|25.72|25.97|25.83|26.01|25.87|25.85|25.71|155
1739810100000|2025-02-17 16:35:00|25.98|25.84|25.86|25.72|25.98|25.84|25.85|25.71|152
1739810400000|2025-02-17 16:40:00|25.85|25.71|25.87|25.73|25.9|25.76|25.74|25.6|140
1739810700000|2025-02-17 16:45:00|25.88|25.74|25.87|25.73|25.89|25.75|25.75|25.61|159
1739811000000|2025-02-17 16:50:00|25.86|25.72|25.86|25.72|25.91|25.77|25.8|25.66|142
1739811300000|2025-02-17 16:55:00|25.85|25.71|25.83|25.69|25.87|25.73|25.8|25.66|87
1739811600000|2025-02-17 17:00:00|25.82|25.68|25.9|25.76|25.91|25.77|25.82|25.68|122
1739811900000|2025-02-17 17:05:00|25.91|25.77|25.91|25.77|25.94|25.8|25.88|25.74|155
1739812200000|2025-02-17 17:10:00|25.92|25.78|26.01|25.87|26.02|25.88|25.91|25.77|104
1739812500000|2025-02-17 17:15:00|26|25.86|26|25.86|26.07|25.93|26|25.86|109
1739812800000|2025-02-17 17:20:00|25.99|25.85|25.92|25.78|26.01|25.87|25.84|25.7|131
1739813100000|2025-02-17 17:25:00|25.93|25.79|25.91|25.77|26|25.86|25.9|25.76|95
1739813400000|2025-02-17 17:30:00|25.9|25.76|25.94|25.8|25.95|25.81|25.85|25.71|126
1739813700000|2025-02-17 17:35:00|25.95|25.81|25.9|25.76|26|25.86|25.9|25.76|86
1739814000000|2025-02-17 17:40:00|25.91|25.77|25.94|25.8|25.98|25.84|25.9|25.76|78
1739814300000|2025-02-17 17:45:00|25.93|25.79|25.99|25.85|26.05|25.91|25.91|25.77|98
1739814600000|2025-02-17 17:50:00|25.98|25.84|26.01|25.87|26.02|25.88|25.98|25.84|72
1739814900000|2025-02-17 17:55:00|26|25.86|25.89|25.75|26.05|25.91|25.89|25.75|74
1739815200000|2025-02-17 18:00:00|25.88|25.74|25.74|25.6|25.88|25.74|25.68|25.54|169
1739815500000|2025-02-17 18:05:00|25.73|25.59|25.67|25.53|25.73|25.59|25.59|25.45|128
1739815800000|2025-02-17 18:10:00|25.66|25.52|25.77|25.63|25.78|25.64|25.58|25.44|97
1739816100000|2025-02-17 18:15:00|25.78|25.64|25.84|25.7|25.87|25.73|25.71|25.57|93
1739816400000|2025-02-17 18:20:00|25.85|25.71|25.77|25.63|25.85|25.71|25.77|25.63|111
1739816700000|2025-02-17 18:25:00|25.76|25.62|25.67|25.53|25.77|25.63|25.66|25.52|84
1739817000000|2025-02-17 18:30:00|25.66|25.52|25.61|25.47|25.67|25.53|25.53|25.39|128
1739817300000|2025-02-17 18:35:00|25.62|25.48|25.58|25.44|25.63|25.49|25.53|25.39|138
1739817600000|2025-02-17 18:40:00|25.59|25.45|25.58|25.44|25.62|25.48|25.54|25.4|140
1739817900000|2025-02-17 18:45:00|25.57|25.43|25.6|25.46|25.66|25.52|25.55|25.41|156
1739818200000|2025-02-17 18:50:00|25.61|25.47|25.59|25.45|25.64|25.5|25.54|25.4|147
1739818500000|2025-02-17 18:55:00|25.6|25.46|25.6|25.46|25.63|25.49|25.55|25.41|127
1739818800000|2025-02-17 19:00:00|25.59|25.45|25.6|25.46|25.6|25.46|25.49|25.35|174
1739819100000|2025-02-17 19:05:00|25.61|25.47|25.69|25.55|25.7|25.56|25.6|25.46|106
1739819400000|2025-02-17 19:10:00|25.67|25.53|25.62|25.48|25.71|25.57|25.62|25.48|109
1739819700000|2025-02-17 19:15:00|25.63|25.49|25.69|25.55|25.7|25.56|25.58|25.44|180
1739820000000|2025-02-17 19:20:00|25.7|25.56|25.75|25.61|25.76|25.62|25.67|25.53|76
1739820300000|2025-02-17 19:25:00|25.74|25.6|25.7|25.56|25.75|25.61|25.68|25.54|87
1739820600000|2025-02-17 19:30:00|25.69|25.55|25.73|25.59|25.76|25.62|25.67|25.53|117
1739820900000|2025-02-17 19:35:00|25.74|25.6|25.8|25.66|25.8|25.66|25.72|25.58|65
1739821200000|2025-02-17 19:40:00|25.81|25.67|25.8|25.66|25.83|25.69|25.76|25.62|54
1739821500000|2025-02-17 19:45:00|25.79|25.65|25.74|25.6|25.81|25.67|25.74|25.6|82
1739821800000|2025-02-17 19:50:00|25.73|25.59|25.82|25.68|25.83|25.69|25.73|25.59|38
1739822100000|2025-02-17 19:55:00|25.81|25.67|25.79|25.65|25.83|25.69|25.79|25.65|43
1739822400000|2025-02-17 20:00:00|25.78|25.64|25.77|25.63|25.83|25.69|25.76|25.62|74
1739822700000|2025-02-17 20:05:00|25.76|25.62|25.88|25.74|25.88|25.74|25.76|25.62|64
1739823000000|2025-02-17 20:10:00|25.87|25.73|25.88|25.74|25.91|25.77|25.85|25.71|50
1739823300000|2025-02-17 20:15:00|25.87|25.73|25.89|25.75|25.93|25.79|25.84|25.7|90
1739823600000|2025-02-17 20:20:00|25.88|25.74|25.96|25.82|25.97|25.83|25.88|25.74|63
1739823900000|2025-02-17 20:25:00|25.95|25.81|25.92|25.78|25.99|25.85|25.91|25.77|84
1739824200000|2025-02-17 20:30:00|25.91|25.77|25.87|25.73|25.92|25.78|25.84|25.7|77
1739824500000|2025-02-17 20:35:00|25.86|25.72|25.84|25.7|25.9|25.76|25.84|25.7|65
1739824800000|2025-02-17 20:40:00|25.85|25.71|25.86|25.72|25.88|25.74|25.84|25.7|74
1739825100000|2025-02-17 20:45:00|25.87|25.73|25.95|25.81|25.97|25.83|25.84|25.7|88
1739825400000|2025-02-17 20:50:00|25.94|25.8|25.88|25.74|25.95|25.81|25.85|25.71|99
1739825700000|2025-02-17 20:55:00|25.89|25.75|25.83|25.69|25.89|25.75|25.83|25.69|57
1739826000000|2025-02-17 21:00:00|25.82|25.68|25.87|25.73|25.9|25.76|25.81|25.67|111
1739826300000|2025-02-17 21:05:00|25.86|25.72|25.88|25.74|25.89|25.75|25.85|25.71|71
1739826600000|2025-02-17 21:10:00|25.89|25.75|25.91|25.77|25.93|25.79|25.88|25.74|67
1739826900000|2025-02-17 21:15:00|25.92|25.78|25.92|25.78|25.93|25.79|25.87|25.73|87
1739827200000|2025-02-17 21:20:00|25.91|25.77|25.93|25.79|25.94|25.8|25.91|25.77|67
1739827500000|2025-02-17 21:25:00|25.92|25.78|26.06|25.92|26.06|25.92|25.92|25.78|52
1739827800000|2025-02-17 21:30:00|26.05|25.91|26.07|25.93|26.09|25.95|26.02|25.88|66
1739828100000|2025-02-17 21:35:00|26.06|25.92|26.08|25.94|26.1|25.96|26.05|25.91|49
1739828400000|2025-02-17 21:40:00|26.07|25.93|26.06|25.92|26.08|25.94|26.04|25.9|48
1739828700000|2025-02-17 21:45:00|26.07|25.93|26.06|25.92|26.09|25.95|26.04|25.9|58
1739829000000|2025-02-17 21:50:00|26.07|25.93|26.11|25.97|26.14|26|26.06|25.92|63
1739829300000|2025-02-17 21:55:00|26.12|25.98|26.22|26.08|26.22|26.08|26.11|25.97|61
1739829600000|2025-02-17 22:00:00|26.23|26.09|26.15|26.01|26.24|26.1|26.14|26|115
1739829900000|2025-02-17 22:05:00|26.14|26|26.15|26.01|26.2|26.06|26.11|25.97|74
1739830200000|2025-02-17 22:10:00|26.14|26|26.19|26.05|26.21|26.07|26.14|26|82
1739830500000|2025-02-17 22:15:00|26.2|26.06|26.13|25.99|26.2|26.06|26.12|25.98|76
1739830800000|2025-02-17 22:20:00|26.12|25.98|26.15|26.01|26.2|26.06|26.12|25.98|46
1739831100000|2025-02-17 22:25:00|26.14|26|26.11|25.97|26.16|26.02|26.1|25.96|52
1739831400000|2025-02-17 22:30:00|26.12|25.98|26.11|25.97|26.15|26.01|26.11|25.97|56
1739831700000|2025-02-17 22:35:00|26.12|25.98|26.06|25.92|26.13|25.99|26.04|25.9|42
1739832000000|2025-02-17 22:40:00|26.05|25.91|26.03|25.89|26.08|25.94|26.03|25.89|27
1739832300000|2025-02-17 22:45:00|26.04|25.9|26.04|25.9|26.05|25.91|26.04|25.9|3
1739832600000|2025-02-17 22:50:00|26.03|25.89|25.91|25.77|26.03|25.89|25.9|25.76|31
1739832900000|2025-02-17 22:55:00|25.92|25.78|25.92|25.78|25.97|25.83|25.9|25.76|41
1739833200000|2025-02-17 23:00:00|25.91|25.77|25.98|25.84|26.02|25.88|25.91|25.77|103
1739833500000|2025-02-17 23:05:00|25.99|25.85|26.03|25.89|26.03|25.89|25.98|25.84|53
1739833800000|2025-02-17 23:10:00|26.02|25.88|25.98|25.84|26.03|25.89|25.96|25.82|41
1739834100000|2025-02-17 23:15:00|25.97|25.83|25.97|25.83|25.99|25.85|25.94|25.8|51
1739834400000|2025-02-17 23:20:00|25.96|25.82|25.96|25.82|25.97|25.83|25.93|25.79|65
1739834700000|2025-02-17 23:25:00|25.95|25.81|25.92|25.78|25.96|25.82|25.91|25.77|30
1739835000000|2025-02-17 23:30:00|25.91|25.77|25.94|25.8|25.94|25.8|25.91|25.77|28
1739835300000|2025-02-17 23:35:00|25.95|25.81|25.9|25.76|25.95|25.81|25.9|25.76|30
1739835600000|2025-02-17 23:40:00|25.89|25.75|25.85|25.71|25.9|25.76|25.85|25.71|29
1739835900000|2025-02-17 23:45:00|25.86|25.72|25.91|25.77|25.92|25.78|25.83|25.69|62
1739836200000|2025-02-17 23:50:00|25.92|25.78|25.95|25.81|25.96|25.82|25.89|25.75|33
1739836500000|2025-02-17 23:55:00|25.94|25.8|25.93|25.79|25.94|25.8|25.91|25.77|18
1739836800000|2025-02-18 00:00:00|25.92|25.78|25.94|25.8|25.97|25.83|25.91|25.77|92
1739837100000|2025-02-18 00:05:00|25.95|25.81|26|25.86|26.03|25.89|25.95|25.81|46
1739837400000|2025-02-18 00:10:00|25.99|25.85|25.93|25.79|26|25.86|25.9|25.76|58
1739837700000|2025-02-18 00:15:00|25.92|25.78|25.88|25.74|25.94|25.8|25.88|25.74|35
1739838000000|2025-02-18 00:20:00|25.86|25.72|25.78|25.64|25.86|25.72|25.78|25.64|32
1739838300000|2025-02-18 00:25:00|25.79|25.65|25.74|25.6|25.81|25.67|25.74|25.6|52
1739838600000|2025-02-18 00:30:00|25.75|25.61|25.82|25.68|25.83|25.69|25.73|25.59|128
1739838900000|2025-02-18 00:35:00|25.83|25.69|25.76|25.62|25.85|25.71|25.74|25.6|85
1739839200000|2025-02-18 00:40:00|25.75|25.61|25.8|25.66|25.8|25.66|25.75|25.61|54
1739839500000|2025-02-18 00:45:00|25.79|25.65|25.82|25.68|25.89|25.75|25.78|25.64|73
1739839800000|2025-02-18 00:50:00|25.83|25.69|25.78|25.64|25.87|25.73|25.76|25.62|55
1739840100000|2025-02-18 00:55:00|25.77|25.63|25.75|25.61|25.8|25.66|25.74|25.6|49
1739840400000|2025-02-18 01:00:00|25.76|25.62|25.74|25.6|25.79|25.65|25.73|25.59|78
1739840700000|2025-02-18 01:05:00|25.73|25.59|25.84|25.7|25.9|25.76|25.71|25.57|91
1739841000000|2025-02-18 01:10:00|25.83|25.69|25.88|25.74|25.92|25.78|25.83|25.69|61
1739841300000|2025-02-18 01:15:00|25.87|25.73|25.91|25.77|25.92|25.78|25.85|25.71|63
1739841600000|2025-02-18 01:20:00|25.9|25.76|25.92|25.78|25.92|25.78|25.85|25.71|46
1739841900000|2025-02-18 01:25:00|25.91|25.77|25.86|25.72|25.94|25.8|25.85|25.71|62
1739842200000|2025-02-18 01:30:00|25.87|25.73|25.92|25.78|25.92|25.78|25.86|25.72|66
1739842500000|2025-02-18 01:35:00|25.93|25.79|25.93|25.79|25.94|25.8|25.9|25.76|53
1739842800000|2025-02-18 01:40:00|25.94|25.8|25.96|25.82|25.97|25.83|25.91|25.77|48
1739843100000|2025-02-18 01:45:00|25.95|25.81|25.95|25.81|25.97|25.83|25.91|25.77|52
1739843400000|2025-02-18 01:50:00|25.96|25.82|26|25.86|26.02|25.88|25.95|25.81|58
1739843700000|2025-02-18 01:55:00|26.01|25.87|26.05|25.91|26.07|25.93|26.01|25.87|39
1739844000000|2025-02-18 02:00:00|26.04|25.9|25.98|25.84|26.09|25.95|25.97|25.83|76
1739844300000|2025-02-18 02:05:00|25.97|25.83|25.94|25.8|25.99|25.85|25.94|25.8|66
1739844600000|2025-02-18 02:10:00|25.93|25.79|25.95|25.81|25.96|25.82|25.92|25.78|41
1739844900000|2025-02-18 02:15:00|25.94|25.8|25.88|25.74|25.96|25.82|25.88|25.74|47
1739845200000|2025-02-18 02:20:00|25.89|25.75|25.92|25.78|25.92|25.78|25.85|25.71|44
1739845500000|2025-02-18 02:25:00|25.93|25.79|25.96|25.82|25.97|25.83|25.93|25.79|46
1739845800000|2025-02-18 02:30:00|25.97|25.83|25.97|25.83|25.99|25.85|25.92|25.78|69
1739846100000|2025-02-18 02:35:00|25.96|25.82|25.94|25.8|25.96|25.82|25.89|25.75|54
1739846400000|2025-02-18 02:40:00|25.95|25.81|25.93|25.79|25.95|25.81|25.9|25.76|39
1739846700000|2025-02-18 02:45:00|25.94|25.8|25.94|25.8|25.95|25.81|25.9|25.76|58
1739847000000|2025-02-18 02:50:00|25.93|25.79|25.88|25.74|25.95|25.81|25.86|25.72|66
1739847300000|2025-02-18 02:55:00|25.87|25.73|25.86|25.72|25.88|25.74|25.82|25.68|69
1739847600000|2025-02-18 03:00:00|25.85|25.71|25.89|25.75|25.89|25.75|25.81|25.67|55
1739847900000|2025-02-18 03:05:00|25.88|25.74|25.92|25.78|25.92|25.78|25.87|25.73|77
1739848200000|2025-02-18 03:10:00|25.91|25.77|25.86|25.72|25.93|25.79|25.86|25.72|56
1739848500000|2025-02-18 03:15:00|25.85|25.71|25.84|25.7|25.87|25.73|25.8|25.66|65
1739848800000|2025-02-18 03:20:00|25.85|25.71|25.84|25.7|25.85|25.71|25.81|25.67|69
1739849100000|2025-02-18 03:25:00|25.83|25.69|25.87|25.73|25.89|25.75|25.81|25.67|67
1739849400000|2025-02-18 03:30:00|25.88|25.74|25.94|25.8|25.95|25.81|25.87|25.73|77
1739849700000|2025-02-18 03:35:00|25.95|25.81|25.91|25.77|25.96|25.82|25.91|25.77|53
1739850000000|2025-02-18 03:40:00|25.9|25.76|25.91|25.77|25.93|25.79|25.88|25.74|65
1739850300000|2025-02-18 03:45:00|25.92|25.78|25.87|25.73|25.92|25.78|25.85|25.71|66
1739850600000|2025-02-18 03:50:00|25.88|25.74|25.88|25.74|25.9|25.76|25.85|25.71|72
1739850900000|2025-02-18 03:55:00|25.89|25.75|25.9|25.76|25.91|25.77|25.85|25.71|66
1739851200000|2025-02-18 04:00:00|25.89|25.75|25.87|25.73|25.91|25.77|25.83|25.69|77
1739851500000|2025-02-18 04:05:00|25.88|25.74|25.88|25.74|25.92|25.78|25.87|25.73|81
1739851800000|2025-02-18 04:10:00|25.87|25.73|25.83|25.69|25.89|25.75|25.83|25.69|39
1739852100000|2025-02-18 04:15:00|25.82|25.68|25.73|25.59|25.82|25.68|25.72|25.58|37
1739852400000|2025-02-18 04:20:00|25.74|25.6|25.74|25.6|25.79|25.65|25.73|25.59|46
1739852700000|2025-02-18 04:25:00|25.75|25.61|25.69|25.55|25.78|25.64|25.69|25.55|47
1739853000000|2025-02-18 04:30:00|25.7|25.56|25.66|25.52|25.75|25.61|25.66|25.52|79
1739853300000|2025-02-18 04:35:00|25.67|25.53|25.76|25.62|25.79|25.65|25.66|25.52|99
1739853600000|2025-02-18 04:40:00|25.77|25.63|25.81|25.67|25.82|25.68|25.76|25.62|53
1739853900000|2025-02-18 04:45:00|25.82|25.68|25.71|25.57|25.83|25.69|25.7|25.56|58
1739854200000|2025-02-18 04:50:00|25.7|25.56|25.65|25.51|25.74|25.6|25.64|25.5|67
1739854500000|2025-02-18 04:55:00|25.66|25.52|25.72|25.58|25.73|25.59|25.66|25.52|39
1739854800000|2025-02-18 05:00:00|25.71|25.57|25.65|25.51|25.74|25.6|25.65|25.51|75
1739855100000|2025-02-18 05:05:00|25.64|25.5|25.67|25.53|25.72|25.58|25.63|25.49|79
1739855400000|2025-02-18 05:10:00|25.66|25.52|25.62|25.48|25.68|25.54|25.62|25.48|83
1739855700000|2025-02-18 05:15:00|25.61|25.47|25.49|25.35|25.61|25.47|25.49|25.35|102
1739856000000|2025-02-18 05:20:00|25.48|25.34|25.47|25.33|25.53|25.39|25.39|25.25|115
1739856300000|2025-02-18 05:25:00|25.46|25.32|25.51|25.37|25.53|25.39|25.46|25.32|100
1739856600000|2025-02-18 05:30:00|25.52|25.38|25.5|25.36|25.57|25.43|25.46|25.32|111
1739856900000|2025-02-18 05:35:00|25.49|25.35|25.48|25.34|25.51|25.37|25.44|25.3|109
1739857200000|2025-02-18 05:40:00|25.47|25.33|25.44|25.3|25.52|25.38|25.42|25.28|76
1739857500000|2025-02-18 05:45:00|25.43|25.29|25.41|25.27|25.45|25.31|25.39|25.25|100
1739857800000|2025-02-18 05:50:00|25.4|25.26|25.42|25.28|25.46|25.32|25.39|25.25|100
1739858100000|2025-02-18 05:55:00|25.41|25.27|25.36|25.22|25.44|25.3|25.31|25.17|110
1739858400000|2025-02-18 06:00:00|25.37|25.23|25.17|25.03|25.38|25.24|25.16|25.02|121
1739858700000|2025-02-18 06:05:00|25.18|25.04|25.11|24.97|25.18|25.04|25.04|24.9|197
1739859000000|2025-02-18 06:10:00|25.12|24.98|25|24.86|25.14|25|25|24.86|185
1739859300000|2025-02-18 06:15:00|25.01|24.87|25.21|25.07|25.23|25.09|25.01|24.87|133
1739859600000|2025-02-18 06:20:00|25.22|25.08|25.17|25.03|25.25|25.11|25.09|24.95|172
1739859900000|2025-02-18 06:25:00|25.18|25.04|25.19|25.05|25.23|25.09|25.14|25|102
1739860200000|2025-02-18 06:30:00|25.18|25.04|25.13|24.99|25.2|25.06|24.93|24.79|207
1739860500000|2025-02-18 06:35:00|25.12|24.98|24.99|24.85|25.16|25.02|24.98|24.84|212
1739860800000|2025-02-18 06:40:00|24.98|24.84|25.02|24.88|25.15|25.01|24.98|24.84|172
1739861100000|2025-02-18 06:45:00|24.98|24.84|25.04|24.9|25.1|24.96|24.96|24.82|158
1739861400000|2025-02-18 06:50:00|25.03|24.89|24.96|24.82|25.04|24.9|24.92|24.78|155
1739861700000|2025-02-18 06:55:00|24.95|24.81|24.9|24.76|24.97|24.83|24.89|24.75|153
1739862000000|2025-02-18 07:00:00|24.91|24.77|25.03|24.89|25.03|24.89|24.82|24.68|165
1739862300000|2025-02-18 07:05:00|25.02|24.88|24.92|24.78|25.03|24.89|24.91|24.77|150
1739862600000|2025-02-18 07:10:00|24.91|24.77|25.03|24.89|25.03|24.89|24.91|24.77|154
1739862900000|2025-02-18 07:15:00|25.02|24.88|25.1|24.96|25.11|24.97|25.01|24.87|133
1739863200000|2025-02-18 07:20:00|25.09|24.95|25.13|24.99|25.16|25.02|25.09|24.95|77
1739863500000|2025-02-18 07:25:00|25.14|25|25.19|25.05|25.21|25.07|25.13|24.99|58
1739863800000|2025-02-18 07:30:00|25.2|25.06|25.23|25.09|25.23|25.09|25.16|25.02|93
1739864100000|2025-02-18 07:35:00|25.24|25.1|25.27|25.13|25.31|25.17|25.24|25.1|84
1739864400000|2025-02-18 07:40:00|25.28|25.14|25.2|25.06|25.28|25.14|25.19|25.05|100
1739864700000|2025-02-18 07:45:00|25.19|25.05|25.17|25.03|25.24|25.1|25.16|25.02|73
1739865000000|2025-02-18 07:50:00|25.16|25.02|25.16|25.02|25.18|25.04|25.14|25|33
1739865300000|2025-02-18 07:55:00|25.17|25.03|25.18|25.04|25.2|25.06|25.15|25.01|46
1739865600000|2025-02-18 08:00:00|25.19|25.05|25.18|25.04|25.21|25.07|25.14|25|124
1739865900000|2025-02-18 08:05:00|25.19|25.05|25.12|24.98|25.19|25.05|25.06|24.92|89
1739866200000|2025-02-18 08:10:00|25.13|24.99|25.09|24.95|25.13|24.99|25.07|24.93|61
1739866500000|2025-02-18 08:15:00|25.08|24.94|25.11|24.97|25.15|25.01|25.06|24.92|70
1739866800000|2025-02-18 08:20:00|25.12|24.98|25.19|25.05|25.19|25.05|25.1|24.96|83
1739867100000|2025-02-18 08:25:00|25.18|25.04|25.22|25.08|25.24|25.1|25.18|25.04|46
1739867400000|2025-02-18 08:30:00|25.21|25.07|25.17|25.03|25.28|25.14|25.15|25.01|101
1739867700000|2025-02-18 08:35:00|25.18|25.04|25.11|24.97|25.19|25.05|25.11|24.97|34
1739868000000|2025-02-18 08:40:00|25.12|24.98|25.14|25|25.14|25|25.08|24.94|53
1739868300000|2025-02-18 08:45:00|25.15|25.01|24.99|24.85|25.16|25.02|24.94|24.8|113
1739868600000|2025-02-18 08:50:00|24.98|24.84|25.04|24.9|25.05|24.91|24.98|24.84|108
1739868900000|2025-02-18 08:55:00|25.03|24.89|25.05|24.91|25.08|24.94|24.98|24.84|75
1739869200000|2025-02-18 09:00:00|25.04|24.9|25.07|24.93|25.13|24.99|24.98|24.84|113
1739869500000|2025-02-18 09:05:00|25.08|24.94|25|24.86|25.08|24.94|24.98|24.84|121
1739869800000|2025-02-18 09:10:00|24.99|24.85|25.11|24.97|25.11|24.97|24.98|24.84|111
1739870100000|2025-02-18 09:15:00|25.14|25|25.22|25.08|25.26|25.12|25.12|24.98|103
1739870400000|2025-02-18 09:20:00|25.21|25.07|25.33|25.19|25.34|25.2|25.2|25.06|107
1739870700000|2025-02-18 09:25:00|25.34|25.2|25.34|25.2|25.39|25.25|25.3|25.16|115
1739871000000|2025-02-18 09:30:00|25.35|25.21|25.37|25.23|25.39|25.25|25.33|25.19|116
1739871300000|2025-02-18 09:35:00|25.36|25.22|25.29|25.15|25.36|25.22|25.26|25.12|99
1739871600000|2025-02-18 09:40:00|25.3|25.16|25.27|25.13|25.33|25.19|25.25|25.11|56
1739871900000|2025-02-18 09:45:00|25.26|25.12|25.31|25.17|25.34|25.2|25.24|25.1|80
1739872200000|2025-02-18 09:50:00|25.3|25.16|25.38|25.24|25.38|25.24|25.3|25.16|56
1739872500000|2025-02-18 09:55:00|25.37|25.23|25.44|25.3|25.44|25.3|25.37|25.23|60
1739872800000|2025-02-18 10:00:00|25.43|25.29|25.47|25.33|25.51|25.37|25.4|25.26|118
1739873100000|2025-02-18 10:05:00|25.46|25.32|25.39|25.25|25.48|25.34|25.37|25.23|84
1739873400000|2025-02-18 10:10:00|25.38|25.24|25.34|25.2|25.39|25.25|25.33|25.19|52
1739873700000|2025-02-18 10:15:00|25.33|25.19|25.34|25.2|25.38|25.24|25.33|25.19|98
1739874000000|2025-02-18 10:20:00|25.35|25.21|25.37|25.23|25.4|25.26|25.34|25.2|63
1739874300000|2025-02-18 10:25:00|25.38|25.24|25.36|25.22|25.38|25.24|25.34|25.2|61
1739874600000|2025-02-18 10:30:00|25.35|25.21|25.35|25.21|25.36|25.22|25.32|25.18|41
1739874900000|2025-02-18 10:35:00|25.36|25.22|25.41|25.27|25.41|25.27|25.32|25.18|68
1739875200000|2025-02-18 10:40:00|25.4|25.26|25.43|25.29|25.46|25.32|25.39|25.25|68
1739875500000|2025-02-18 10:45:00|25.42|25.28|25.37|25.23|25.44|25.3|25.37|25.23|70
1739875800000|2025-02-18 10:50:00|25.36|25.22|25.35|25.21|25.37|25.23|25.33|25.19|62
1739876100000|2025-02-18 10:55:00|25.36|25.22|25.32|25.18|25.36|25.22|25.27|25.13|70
1739876400000|2025-02-18 11:00:00|25.33|25.19|25.27|25.13|25.33|25.19|25.23|25.09|86
1739876700000|2025-02-18 11:05:00|25.28|25.14|25.27|25.13|25.29|25.15|25.25|25.11|56
1739877000000|2025-02-18 11:10:00|25.26|25.12|25.24|25.1|25.32|25.18|25.24|25.1|48
1739877300000|2025-02-18 11:15:00|25.25|25.11|25.21|25.07|25.29|25.15|25.21|25.07|66
1739877600000|2025-02-18 11:20:00|25.2|25.06|25.23|25.09|25.23|25.09|25.19|25.05|68
1739877900000|2025-02-18 11:25:00|25.22|25.08|25.26|25.12|25.26|25.12|25.19|25.05|55
1739878200000|2025-02-18 11:30:00|25.27|25.13|25.28|25.14|25.31|25.17|25.26|25.12|98
1739878500000|2025-02-18 11:35:00|25.29|25.15|25.27|25.13|25.31|25.17|25.26|25.12|71
1739878800000|2025-02-18 11:40:00|25.26|25.12|25.21|25.07|25.27|25.13|25.2|25.06|50
1739879100000|2025-02-18 11:45:00|25.2|25.06|25.22|25.08|25.23|25.09|25.16|25.02|51
1739879400000|2025-02-18 11:50:00|25.23|25.09|25.22|25.08|25.26|25.12|25.22|25.08|38
1739879700000|2025-02-18 11:55:00|25.21|25.07|25.22|25.08|25.24|25.1|25.17|25.03|48
1739880000000|2025-02-18 12:00:00|25.23|25.09|25.24|25.1|25.26|25.12|25.2|25.06|75
1739880300000|2025-02-18 12:05:00|25.25|25.11|25.32|25.18|25.32|25.18|25.24|25.1|70
1739880600000|2025-02-18 12:10:00|25.31|25.17|25.31|25.17|25.35|25.21|25.28|25.14|51
1739880900000|2025-02-18 12:15:00|25.32|25.18|25.33|25.19|25.35|25.21|25.31|25.17|68
1739881200000|2025-02-18 12:20:00|25.34|25.2|25.34|25.2|25.35|25.21|25.29|25.15|83
1739881500000|2025-02-18 12:25:00|25.35|25.21|25.4|25.26|25.4|25.26|25.35|25.21|38
1739881800000|2025-02-18 12:30:00|25.39|25.25|25.46|25.32|25.48|25.34|25.38|25.24|73
1739882100000|2025-02-18 12:35:00|25.47|25.33|25.57|25.43|25.58|25.44|25.46|25.32|124
1739882400000|2025-02-18 12:40:00|25.56|25.42|25.51|25.37|25.58|25.44|25.5|25.36|92
1739882700000|2025-02-18 12:45:00|25.52|25.38|25.44|25.3|25.54|25.4|25.43|25.29|98
1739883000000|2025-02-18 12:50:00|25.45|25.31|25.45|25.31|25.48|25.34|25.41|25.27|53
1739883300000|2025-02-18 12:55:00|25.46|25.32|25.5|25.36|25.51|25.37|25.46|25.32|51
1739883600000|2025-02-18 13:00:00|25.49|25.35|25.46|25.32|25.51|25.37|25.44|25.3|78
1739883900000|2025-02-18 13:05:00|25.47|25.33|25.39|25.25|25.48|25.34|25.39|25.25|73
1739884200000|2025-02-18 13:10:00|25.38|25.24|25.44|25.3|25.44|25.3|25.38|25.24|61
1739884500000|2025-02-18 13:15:00|25.45|25.31|25.44|25.3|25.51|25.37|25.38|25.24|90
1739884800000|2025-02-18 13:20:00|25.45|25.31|25.42|25.28|25.46|25.32|25.4|25.26|68
1739885100000|2025-02-18 13:25:00|25.41|25.27|25.42|25.28|25.43|25.29|25.37|25.23|52
1739885400000|2025-02-18 13:30:00|25.43|25.29|25.45|25.31|25.45|25.31|25.36|25.22|87
1739885700000|2025-02-18 13:35:00|25.46|25.32|25.47|25.33|25.5|25.36|25.44|25.3|80
1739886000000|2025-02-18 13:40:00|25.48|25.34|25.47|25.33|25.52|25.38|25.46|25.32|82
1739886300000|2025-02-18 13:45:00|25.48|25.34|25.48|25.34|25.54|25.4|25.47|25.33|106
1739886600000|2025-02-18 13:50:00|25.47|25.33|25.49|25.35|25.51|25.37|25.44|25.3|86
1739886900000|2025-02-18 13:55:00|25.5|25.36|25.51|25.37|25.52|25.38|25.49|25.35|74
1739887200000|2025-02-18 14:00:00|25.52|25.38|25.57|25.43|25.59|25.45|25.45|25.31|90
1739887500000|2025-02-18 14:05:00|25.56|25.42|25.56|25.42|25.59|25.45|25.54|25.4|78
1739887800000|2025-02-18 14:10:00|25.57|25.43|25.55|25.41|25.61|25.47|25.54|25.4|82
1739888100000|2025-02-18 14:15:00|25.54|25.4|25.56|25.42|25.59|25.45|25.53|25.39|72
1739888400000|2025-02-18 14:20:00|25.55|25.41|25.67|25.53|25.67|25.53|25.55|25.41|106
1739888700000|2025-02-18 14:25:00|25.66|25.52|25.6|25.46|25.7|25.56|25.59|25.45|159
1739889000000|2025-02-18 14:30:00|25.59|25.45|25.49|25.35|25.63|25.49|25.49|25.35|157
1739889300000|2025-02-18 14:35:00|25.48|25.34|25.38|25.24|25.49|25.35|25.33|25.19|173
1739889600000|2025-02-18 14:40:00|25.37|25.23|25.28|25.14|25.39|25.25|25.25|25.11|164
1739889900000|2025-02-18 14:45:00|25.29|25.15|25.15|25.01|25.3|25.16|25.07|24.93|176
1739890200000|2025-02-18 14:50:00|25.14|25|25.22|25.08|25.24|25.1|25.09|24.95|112
1739890500000|2025-02-18 14:55:00|25.23|25.09|25.23|25.09|25.26|25.12|25.2|25.06|105
1739890800000|2025-02-18 15:00:00|25.22|25.08|25.18|25.04|25.23|25.09|25.14|25|155
1739891100000|2025-02-18 15:05:00|25.19|25.05|25.18|25.04|25.22|25.08|25.14|25|104
1739891400000|2025-02-18 15:10:00|25.17|25.03|25.13|24.99|25.19|25.05|25.05|24.91|141
1739891700000|2025-02-18 15:15:00|25.14|25|25|24.86|25.18|25.04|24.96|24.82|183
1739892000000|2025-02-18 15:20:00|25.01|24.87|25.03|24.89|25.04|24.9|24.96|24.82|179
1739892300000|2025-02-18 15:25:00|25.04|24.9|24.9|24.76|25.05|24.91|24.85|24.71|138
1739892600000|2025-02-18 15:30:00|24.91|24.77|24.94|24.8|25|24.86|24.85|24.71|182
1739892900000|2025-02-18 15:35:00|24.95|24.81|25.02|24.88|25.03|24.89|24.85|24.71|224
1739893200000|2025-02-18 15:40:00|25.03|24.89|24.97|24.83|25.06|24.92|24.96|24.82|188
1739893500000|2025-02-18 15:45:00|24.96|24.82|24.76|24.62|25.01|24.87|24.69|24.55|238
1739893800000|2025-02-18 15:50:00|24.75|24.61|24.76|24.62|24.8|24.66|24.61|24.47|193
1739894100000|2025-02-18 15:55:00|24.77|24.63|24.8|24.66|24.86|24.72|24.75|24.61|151
1739894400000|2025-02-18 16:00:00|24.79|24.65|24.85|24.71|24.91|24.77|24.73|24.59|185
1739894700000|2025-02-18 16:05:00|24.84|24.7|24.87|24.73|24.91|24.77|24.79|24.65|202
1739895000000|2025-02-18 16:10:00|24.88|24.74|24.85|24.71|24.98|24.84|24.84|24.7|151
1739895300000|2025-02-18 16:15:00|24.84|24.7|24.91|24.77|24.91|24.77|24.75|24.61|147
1739895600000|2025-02-18 16:20:00|24.9|24.76|24.76|24.62|24.91|24.77|24.71|24.57|151
1739895900000|2025-02-18 16:25:00|24.75|24.61|24.72|24.58|24.84|24.7|24.7|24.56|154
1739896200000|2025-02-18 16:30:00|24.71|24.57|24.63|24.49|24.76|24.62|24.61|24.47|249
1739896500000|2025-02-18 16:35:00|24.64|24.5|24.51|24.37|24.67|24.53|24.47|24.33|240
1739896800000|2025-02-18 16:40:00|24.5|24.36|24.53|24.39|24.56|24.42|24.46|24.32|222
1739897100000|2025-02-18 16:45:00|24.52|24.38|24.56|24.42|24.57|24.43|24.48|24.34|209
1739897400000|2025-02-18 16:50:00|24.55|24.41|24.62|24.48|24.63|24.49|24.52|24.38|177
1739897700000|2025-02-18 16:55:00|24.63|24.49|24.43|24.29|24.63|24.49|24.39|24.25|157
1739898000000|2025-02-18 17:00:00|24.42|24.28|24.55|24.41|24.55|24.41|24.42|24.28|174
1739898300000|2025-02-18 17:05:00|24.54|24.4|24.6|24.46|24.62|24.48|24.51|24.37|131
1739898600000|2025-02-18 17:10:00|24.59|24.45|24.62|24.48|24.63|24.49|24.52|24.38|98
1739898900000|2025-02-18 17:15:00|24.61|24.47|24.57|24.43|24.62|24.48|24.54|24.4|117
1739899200000|2025-02-18 17:20:00|24.56|24.42|24.55|24.41|24.62|24.48|24.51|24.37|178
1739899500000|2025-02-18 17:25:00|24.54|24.4|24.48|24.34|24.56|24.42|24.46|24.32|165
1739899800000|2025-02-18 17:30:00|24.47|24.33|24.38|24.24|24.49|24.35|24.33|24.19|214
1739900100000|2025-02-18 17:35:00|24.39|24.25|24.49|24.35|24.49|24.35|24.35|24.21|182
1739900400000|2025-02-18 17:40:00|24.5|24.36|24.52|24.38|24.61|24.47|24.49|24.35|113
1739900700000|2025-02-18 17:45:00|24.51|24.37|24.57|24.43|24.61|24.47|24.49|24.35|124
1739901000000|2025-02-18 17:50:00|24.58|24.44|24.68|24.54|24.68|24.54|24.56|24.42|138
1739901300000|2025-02-18 17:55:00|24.67|24.53|24.68|24.54|24.71|24.57|24.62|24.48|105
1739901600000|2025-02-18 18:00:00|24.67|24.53|24.8|24.66|24.82|24.68|24.61|24.47|186
1739901900000|2025-02-18 18:05:00|24.79|24.65|24.74|24.6|24.81|24.67|24.71|24.57|152
1739902200000|2025-02-18 18:10:00|24.73|24.59|24.81|24.67|24.81|24.67|24.71|24.57|129
1739902500000|2025-02-18 18:15:00|24.8|24.66|24.82|24.68|24.84|24.7|24.76|24.62|99
1739902800000|2025-02-18 18:20:00|24.81|24.67|24.9|24.76|24.91|24.77|24.8|24.66|104
1739903100000|2025-02-18 18:25:00|24.89|24.75|24.89|24.75|24.91|24.77|24.86|24.72|75
1739903400000|2025-02-18 18:30:00|24.88|24.74|24.83|24.69|24.89|24.75|24.81|24.67|110
1739903700000|2025-02-18 18:35:00|24.81|24.67|24.82|24.68|24.84|24.7|24.78|24.64|100
1739904000000|2025-02-18 18:40:00|24.83|24.69|24.84|24.7|24.85|24.71|24.78|24.64|102
1739904300000|2025-02-18 18:45:00|24.85|24.71|24.91|24.77|24.91|24.77|24.83|24.69|99
1739904600000|2025-02-18 18:50:00|24.9|24.76|24.92|24.78|25|24.86|24.89|24.75|83
1739904900000|2025-02-18 18:55:00|24.91|24.77|24.86|24.72|24.92|24.78|24.86|24.72|48
1739905200000|2025-02-18 19:00:00|24.85|24.71|24.81|24.67|24.86|24.72|24.81|24.67|52
1739905500000|2025-02-18 19:05:00|24.82|24.68|24.84|24.7|24.86|24.72|24.76|24.62|131
1739905800000|2025-02-18 19:10:00|24.83|24.69|24.88|24.74|24.88|24.74|24.81|24.67|110
1739906100000|2025-02-18 19:15:00|24.89|24.75|24.82|24.68|24.92|24.78|24.81|24.67|94
1739906400000|2025-02-18 19:20:00|24.81|24.67|24.79|24.65|24.85|24.71|24.78|24.64|48
1739906700000|2025-02-18 19:25:00|24.78|24.64|24.8|24.66|24.85|24.71|24.78|24.64|52
1739907000000|2025-02-18 19:30:00|24.79|24.65|24.74|24.6|24.81|24.67|24.73|24.59|87
1739907300000|2025-02-18 19:35:00|24.73|24.59|24.74|24.6|24.77|24.63|24.69|24.55|64
1739907600000|2025-02-18 19:40:00|24.75|24.61|24.78|24.64|24.8|24.66|24.75|24.61|50
1739907900000|2025-02-18 19:45:00|24.77|24.63|24.93|24.79|24.97|24.83|24.77|24.63|84
1739908200000|2025-02-18 19:50:00|24.94|24.8|24.89|24.75|24.97|24.83|24.88|24.74|82
1739908500000|2025-02-18 19:55:00|24.88|24.74|24.8|24.66|24.89|24.75|24.8|24.66|44
1739908800000|2025-02-18 20:00:00|24.81|24.67|24.75|24.61|24.81|24.67|24.73|24.59|119
1739909100000|2025-02-18 20:05:00|24.74|24.6|24.85|24.71|24.85|24.71|24.73|24.59|93
1739909400000|2025-02-18 20:10:00|24.84|24.7|24.91|24.77|24.92|24.78|24.83|24.69|48
1739909700000|2025-02-18 20:15:00|24.9|24.76|24.89|24.75|24.91|24.77|24.83|24.69|38
1739910000000|2025-02-18 20:20:00|24.88|24.74|24.86|24.72|24.91|24.77|24.84|24.7|75
1739910300000|2025-02-18 20:25:00|24.85|24.71|24.86|24.72|24.87|24.73|24.83|24.69|60
1739910600000|2025-02-18 20:30:00|24.85|24.71|24.8|24.66|24.85|24.71|24.8|24.66|80
1739910900000|2025-02-18 20:35:00|24.81|24.67|24.7|24.56|24.81|24.67|24.69|24.55|96
1739911200000|2025-02-18 20:40:00|24.69|24.55|24.73|24.59|24.75|24.61|24.68|24.54|75
1739911500000|2025-02-18 20:45:00|24.74|24.6|24.73|24.59|24.77|24.63|24.7|24.56|79
1739911800000|2025-02-18 20:50:00|24.74|24.6|24.73|24.59|24.78|24.64|24.72|24.58|74
1739912100000|2025-02-18 20:55:00|24.74|24.6|24.8|24.66|24.84|24.7|24.74|24.6|81
1739912400000|2025-02-18 21:00:00|24.81|24.67|24.99|24.85|24.99|24.85|24.78|24.64|100
1739912700000|2025-02-18 21:05:00|24.98|24.84|25.01|24.87|25.05|24.91|24.92|24.78|138
1739913000000|2025-02-18 21:10:00|25|24.86|24.95|24.81|25.04|24.9|24.94|24.8|132
1739913300000|2025-02-18 21:15:00|24.94|24.8|24.98|24.84|24.99|24.85|24.9|24.76|101
1739913600000|2025-02-18 21:20:00|24.99|24.85|25.1|24.96|25.1|24.96|24.96|24.82|63
1739913900000|2025-02-18 21:25:00|25.09|24.95|25.04|24.9|25.11|24.97|25.02|24.88|77
1739914200000|2025-02-18 21:30:00|25.03|24.89|25|24.86|25.1|24.96|24.99|24.85|100
1739914500000|2025-02-18 21:35:00|24.99|24.85|25|24.86|25.03|24.89|24.98|24.84|73
1739914800000|2025-02-18 21:40:00|24.99|24.85|24.97|24.83|25|24.86|24.95|24.81|82
1739915100000|2025-02-18 21:45:00|24.98|24.84|24.95|24.81|24.99|24.85|24.92|24.78|73
1739915400000|2025-02-18 21:50:00|24.94|24.8|24.94|24.8|24.95|24.81|24.9|24.76|36
1739915700000|2025-02-18 21:55:00|24.92|24.78|24.98|24.84|24.98|24.84|24.92|24.78|55
1739916000000|2025-02-18 22:00:00|25|24.86|25.01|24.87|25.01|24.87|24.94|24.8|77
1739916300000|2025-02-18 22:05:00|25|24.86|24.98|24.84|25.01|24.87|24.93|24.79|61
1739916600000|2025-02-18 22:10:00|24.99|24.85|25|24.86|25|24.86|24.95|24.81|54
1739916900000|2025-02-18 22:15:00|24.99|24.85|24.96|24.82|25.02|24.88|24.95|24.81|80
1739917200000|2025-02-18 22:20:00|24.97|24.83|25.06|24.92|25.06|24.92|24.97|24.83|42
1739917500000|2025-02-18 22:25:00|25.05|24.91|25.12|24.98|25.13|24.99|25.05|24.91|36
1739917800000|2025-02-18 22:30:00|25.13|24.99|25.1|24.96|25.17|25.03|25.09|24.95|50
1739918100000|2025-02-18 22:35:00|25.11|24.97|25.06|24.92|25.11|24.97|25.05|24.91|64
1739918400000|2025-02-18 22:40:00|25.07|24.93|25.05|24.91|25.09|24.95|25.04|24.9|31
1739918700000|2025-02-18 22:45:00|25.04|24.9|25.01|24.87|25.04|24.9|24.99|24.85|13
1739919000000|2025-02-18 22:50:00|25.02|24.88|25.02|24.88|25.03|24.89|25.02|24.88|5
1739919300000|2025-02-18 22:55:00|25.03|24.89|25.03|24.89|25.05|24.91|24.99|24.85|57
1739919600000|2025-02-18 23:00:00|25.02|24.88|25.08|24.94|25.09|24.95|24.98|24.84|143
1739919900000|2025-02-18 23:05:00|25.07|24.93|25.1|24.96|25.1|24.96|25.06|24.92|74
1739920200000|2025-02-18 23:10:00|25.11|24.97|25.11|24.97|25.16|25.02|25.1|24.96|35
1739920500000|2025-02-18 23:15:00|25.1|24.96|25.14|25|25.16|25.02|25.09|24.95|39
1739920800000|2025-02-18 23:20:00|25.15|25.01|25.19|25.05|25.2|25.06|25.15|25.01|17
1739921100000|2025-02-18 23:25:00|25.2|25.06|25.2|25.06|25.21|25.07|25.18|25.04|24
1739921400000|2025-02-18 23:30:00|25.19|25.05|25.21|25.07|25.22|25.08|25.18|25.04|39
1739921700000|2025-02-18 23:35:00|25.22|25.08|25.19|25.05|25.22|25.08|25.15|25.01|40
1739922000000|2025-02-18 23:40:00|25.18|25.04|25.16|25.02|25.19|25.05|25.15|25.01|37
1739922300000|2025-02-18 23:45:00|25.17|25.03|25.15|25.01|25.19|25.05|25.13|24.99|53
1739922600000|2025-02-18 23:50:00|25.14|25|25.22|25.08|25.22|25.08|25.13|24.99|39
1739922900000|2025-02-18 23:55:00|25.21|25.07|25.25|25.11|25.25|25.11|25.21|25.07|32
1739923200000|2025-02-19 00:00:00|25.24|25.1|25.27|25.13|25.27|25.13|25.2|25.06|78
1739923500000|2025-02-19 00:05:00|25.26|25.12|25.29|25.15|25.33|25.19|25.26|25.12|96
1739923800000|2025-02-19 00:10:00|25.3|25.16|25.22|25.08|25.31|25.17|25.22|25.08|57
1739924100000|2025-02-19 00:15:00|25.23|25.09|25.3|25.16|25.32|25.18|25.23|25.09|54
1739924400000|2025-02-19 00:20:00|25.31|25.17|25.28|25.14|25.31|25.17|25.26|25.12|34
1739924700000|2025-02-19 00:25:00|25.27|25.13|25.26|25.12|25.29|25.15|25.24|25.1|58
1739925000000|2025-02-19 00:30:00|25.25|25.11|25.25|25.11|25.26|25.12|25.2|25.06|64
1739925300000|2025-02-19 00:35:00|25.26|25.12|25.29|25.15|25.31|25.17|25.26|25.12|60
1739925600000|2025-02-19 00:40:00|25.28|25.14|25.22|25.08|25.29|25.15|25.2|25.06|61
1739925900000|2025-02-19 00:45:00|25.23|25.09|25.24|25.1|25.27|25.13|25.19|25.05|68
1739926200000|2025-02-19 00:50:00|25.25|25.11|25.21|25.07|25.28|25.14|25.21|25.07|45
1739926500000|2025-02-19 00:55:00|25.22|25.08|25.18|25.04|25.22|25.08|25.15|25.01|51
1739926800000|2025-02-19 01:00:00|25.19|25.05|25.12|24.98|25.19|25.05|25.1|24.96|84
1739927100000|2025-02-19 01:05:00|25.13|24.99|25.13|24.99|25.16|25.02|25.11|24.97|77
1739927400000|2025-02-19 01:10:00|25.12|24.98|25.07|24.93|25.15|25.01|25.07|24.93|47
1739927700000|2025-02-19 01:15:00|25.08|24.94|25.04|24.9|25.08|24.94|25.02|24.88|67
1739928000000|2025-02-19 01:20:00|25.05|24.91|25.05|24.91|25.11|24.97|25.03|24.89|67
1739928300000|2025-02-19 01:25:00|25.06|24.92|25.12|24.98|25.13|24.99|25.05|24.91|58
1739928600000|2025-02-19 01:30:00|25.13|24.99|25.11|24.97|25.15|25.01|25.09|24.95|87
1739928900000|2025-02-19 01:35:00|25.12|24.98|25.09|24.95|25.13|24.99|25.05|24.91|88
1739929200000|2025-02-19 01:40:00|25.1|24.96|25.17|25.03|25.17|25.03|25.08|24.94|42
1739929500000|2025-02-19 01:45:00|25.18|25.04|25.18|25.04|25.21|25.07|25.16|25.02|83
1739929800000|2025-02-19 01:50:00|25.19|25.05|25.13|24.99|25.22|25.08|25.13|24.99|81
1739930100000|2025-02-19 01:55:00|25.14|25|25.2|25.06|25.2|25.06|25.13|24.99|47
1739930400000|2025-02-19 02:00:00|25.21|25.07|25.26|25.12|25.27|25.13|25.2|25.06|84
1739930700000|2025-02-19 02:05:00|25.27|25.13|25.4|25.26|25.4|25.26|25.26|25.12|71
1739931000000|2025-02-19 02:10:00|25.41|25.27|25.37|25.23|25.45|25.31|25.33|25.19|60
1739931300000|2025-02-19 02:15:00|25.38|25.24|25.31|25.17|25.38|25.24|25.3|25.16|89
1739931600000|2025-02-19 02:20:00|25.32|25.18|25.39|25.25|25.4|25.26|25.31|25.17|92
1739931900000|2025-02-19 02:25:00|25.4|25.26|25.35|25.21|25.4|25.26|25.33|25.19|51
1739932200000|2025-02-19 02:30:00|25.34|25.2|25.36|25.22|25.39|25.25|25.32|25.18|94
1739932500000|2025-02-19 02:35:00|25.35|25.21|25.35|25.21|25.36|25.22|25.32|25.18|96
1739932800000|2025-02-19 02:40:00|25.34|25.2|25.37|25.23|25.4|25.26|25.33|25.19|66
1739933100000|2025-02-19 02:45:00|25.38|25.24|25.41|25.27|25.42|25.28|25.35|25.21|74
1739933400000|2025-02-19 02:50:00|25.43|25.29|25.44|25.3|25.48|25.34|25.4|25.26|81
1739933700000|2025-02-19 02:55:00|25.43|25.29|25.43|25.29|25.46|25.32|25.4|25.26|67
1739934000000|2025-02-19 03:00:00|25.42|25.28|25.36|25.22|25.44|25.3|25.35|25.21|106
1739934300000|2025-02-19 03:05:00|25.37|25.23|25.31|25.17|25.39|25.25|25.3|25.16|76
1739934600000|2025-02-19 03:10:00|25.3|25.16|25.31|25.17|25.34|25.2|25.29|25.15|50
1739934900000|2025-02-19 03:15:00|25.3|25.16|25.27|25.13|25.33|25.19|25.27|25.13|84
1739935200000|2025-02-19 03:20:00|25.28|25.14|25.33|25.19|25.34|25.2|25.27|25.13|79
1739935500000|2025-02-19 03:25:00|25.34|25.2|25.37|25.23|25.4|25.26|25.33|25.19|57
1739935800000|2025-02-19 03:30:00|25.36|25.22|25.38|25.24|25.38|25.24|25.31|25.17|49
1739936100000|2025-02-19 03:35:00|25.37|25.23|25.35|25.21|25.39|25.25|25.34|25.2|65
1739936400000|2025-02-19 03:40:00|25.36|25.22|25.36|25.22|25.41|25.27|25.34|25.2|43
1739936700000|2025-02-19 03:45:00|25.37|25.23|25.42|25.28|25.43|25.29|25.36|25.22|36
1739937000000|2025-02-19 03:50:00|25.41|25.27|25.42|25.28|25.45|25.31|25.41|25.27|41
1739937300000|2025-02-19 03:55:00|25.43|25.29|25.41|25.27|25.44|25.3|25.39|25.25|60
1739937600000|2025-02-19 04:00:00|25.42|25.28|25.38|25.24|25.43|25.29|25.36|25.22|101
1739937900000|2025-02-19 04:05:00|25.39|25.25|25.35|25.21|25.4|25.26|25.34|25.2|75
1739938200000|2025-02-19 04:10:00|25.36|25.22|25.34|25.2|25.37|25.23|25.31|25.17|54
1739938500000|2025-02-19 04:15:00|25.35|25.21|25.3|25.16|25.36|25.22|25.3|25.16|91
1739938800000|2025-02-19 04:20:00|25.31|25.17|25.29|25.15|25.32|25.18|25.25|25.11|62
1739939100000|2025-02-19 04:25:00|25.3|25.16|25.24|25.1|25.3|25.16|25.24|25.1|58
1739939400000|2025-02-19 04:30:00|25.25|25.11|25.24|25.1|25.25|25.11|25.19|25.05|61
1739939700000|2025-02-19 04:35:00|25.23|25.09|25.18|25.04|25.26|25.12|25.18|25.04|80
1739940000000|2025-02-19 04:40:00|25.17|25.03|25.14|25|25.19|25.05|25.13|24.99|52
1739940300000|2025-02-19 04:45:00|25.13|24.99|25.19|25.05|25.19|25.05|25.13|24.99|69
1739940600000|2025-02-19 04:50:00|25.2|25.06|25.17|25.03|25.2|25.06|25.16|25.02|48
1739940900000|2025-02-19 04:55:00|25.16|25.02|25.06|24.92|25.16|25.02|25.06|24.92|65
1739941200000|2025-02-19 05:00:00|25.07|24.93|25.08|24.94|25.12|24.98|25.04|24.9|77
1739941500000|2025-02-19 05:05:00|25.09|24.95|25.15|25.01|25.15|25.01|25.08|24.94|89
1739941800000|2025-02-19 05:10:00|25.14|25|25.19|25.05|25.21|25.07|25.14|25|82
1739942100000|2025-02-19 05:15:00|25.2|25.06|25.16|25.02|25.2|25.06|25.15|25.01|89
1739942400000|2025-02-19 05:20:00|25.15|25.01|25.09|24.95|25.16|25.02|25.09|24.95|71
1739942700000|2025-02-19 05:25:00|25.1|24.96|25.14|25|25.15|25.01|25.09|24.95|58
1739943000000|2025-02-19 05:30:00|25.15|25.01|25.15|25.01|25.18|25.04|25.14|25|45
1739943300000|2025-02-19 05:35:00|25.17|25.03|25.22|25.08|25.23|25.09|25.17|25.03|56
1739943600000|2025-02-19 05:40:00|25.21|25.07|25.23|25.09|25.25|25.11|25.21|25.07|89
1739943900000|2025-02-19 05:45:00|25.24|25.1|25.25|25.11|25.25|25.11|25.2|25.06|62
1739944200000|2025-02-19 05:50:00|25.24|25.1|25.23|25.09|25.25|25.11|25.22|25.08|28
1739944500000|2025-02-19 05:55:00|25.24|25.1|25.23|25.09|25.25|25.11|25.21|25.07|24
1739944800000|2025-02-19 06:00:00|25.24|25.1|25.21|25.07|25.27|25.13|25.21|25.07|72
1739945100000|2025-02-19 06:05:00|25.22|25.08|25.27|25.13|25.27|25.13|25.21|25.07|53
1739945400000|2025-02-19 06:10:00|25.26|25.12|25.29|25.15|25.3|25.16|25.26|25.12|42
1739945700000|2025-02-19 06:15:00|25.28|25.14|25.24|25.1|25.28|25.14|25.23|25.09|73
1739946000000|2025-02-19 06:20:00|25.23|25.09|25.23|25.09|25.27|25.13|25.22|25.08|59
1739946300000|2025-02-19 06:25:00|25.24|25.1|25.26|25.12|25.27|25.13|25.23|25.09|43
1739946600000|2025-02-19 06:30:00|25.27|25.13|25.23|25.09|25.27|25.13|25.23|25.09|61
1739946900000|2025-02-19 06:35:00|25.24|25.1|25.24|25.1|25.25|25.11|25.2|25.06|72
1739947200000|2025-02-19 06:40:00|25.23|25.09|25.22|25.08|25.26|25.12|25.21|25.07|84
1739947500000|2025-02-19 06:45:00|25.23|25.09|25.34|25.2|25.34|25.2|25.22|25.08|62
1739947800000|2025-02-19 06:50:00|25.33|25.19|25.34|25.2|25.41|25.27|25.33|25.19|72
1739948100000|2025-02-19 06:55:00|25.36|25.22|25.35|25.21|25.38|25.24|25.34|25.2|58
1739948400000|2025-02-19 07:00:00|25.34|25.2|25.44|25.3|25.44|25.3|25.32|25.18|77
1739948700000|2025-02-19 07:05:00|25.45|25.31|25.5|25.36|25.51|25.37|25.45|25.31|78
1739949000000|2025-02-19 07:10:00|25.49|25.35|25.46|25.32|25.51|25.37|25.46|25.32|80
1739949300000|2025-02-19 07:15:00|25.45|25.31|25.42|25.28|25.47|25.33|25.42|25.28|94
1739949600000|2025-02-19 07:20:00|25.41|25.27|25.41|25.27|25.44|25.3|25.41|25.27|73
1739949900000|2025-02-19 07:25:00|25.42|25.28|25.45|25.31|25.45|25.31|25.39|25.25|74
1739950200000|2025-02-19 07:30:00|25.44|25.3|25.4|25.26|25.45|25.31|25.4|25.26|81
1739950500000|2025-02-19 07:35:00|25.39|25.25|25.4|25.26|25.4|25.26|25.36|25.22|86
1739950800000|2025-02-19 07:40:00|25.41|25.27|25.44|25.3|25.44|25.3|25.4|25.26|38
1739951100000|2025-02-19 07:45:00|25.43|25.29|25.52|25.38|25.52|25.38|25.43|25.29|92
1739951400000|2025-02-19 07:50:00|25.53|25.39|25.57|25.43|25.58|25.44|25.52|25.38|71
1739951700000|2025-02-19 07:55:00|25.56|25.42|25.51|25.37|25.58|25.44|25.51|25.37|63
1739952000000|2025-02-19 08:00:00|25.52|25.38|25.51|25.37|25.54|25.4|25.48|25.34|120
1739952300000|2025-02-19 08:05:00|25.52|25.38|25.57|25.43|25.58|25.44|25.51|25.37|100
1739952600000|2025-02-19 08:10:00|25.56|25.42|25.47|25.33|25.57|25.43|25.46|25.32|46
1739952900000|2025-02-19 08:15:00|25.48|25.34|25.49|25.35|25.53|25.39|25.47|25.33|62
1739953200000|2025-02-19 08:20:00|25.48|25.34|25.49|25.35|25.5|25.36|25.43|25.29|60
1739953500000|2025-02-19 08:25:00|25.5|25.36|25.48|25.34|25.52|25.38|25.47|25.33|71
1739953800000|2025-02-19 08:30:00|25.47|25.33|25.47|25.33|25.53|25.39|25.46|25.32|93
1739954100000|2025-02-19 08:35:00|25.46|25.32|25.47|25.33|25.47|25.33|25.44|25.3|60
1739954400000|2025-02-19 08:40:00|25.46|25.32|25.47|25.33|25.48|25.34|25.45|25.31|52
1739954700000|2025-02-19 08:45:00|25.46|25.32|25.4|25.26|25.47|25.33|25.37|25.23|50
1739955000000|2025-02-19 08:50:00|25.41|25.27|25.36|25.22|25.41|25.27|25.36|25.22|64
1739955300000|2025-02-19 08:55:00|25.37|25.23|25.33|25.19|25.38|25.24|25.33|25.19|47
1739955600000|2025-02-19 09:00:00|25.34|25.2|25.35|25.21|25.38|25.24|25.32|25.18|59
1739955900000|2025-02-19 09:05:00|25.36|25.22|25.37|25.23|25.39|25.25|25.32|25.18|48
1739956200000|2025-02-19 09:10:00|25.38|25.24|25.39|25.25|25.39|25.25|25.34|25.2|74
1739956500000|2025-02-19 09:15:00|25.4|25.26|25.38|25.24|25.42|25.28|25.36|25.22|85
1739956800000|2025-02-19 09:20:00|25.37|25.23|25.36|25.22|25.39|25.25|25.33|25.19|38
1739957100000|2025-02-19 09:25:00|25.37|25.23|25.39|25.25|25.41|25.27|25.37|25.23|43
1739957400000|2025-02-19 09:30:00|25.4|25.26|25.4|25.26|25.4|25.26|25.36|25.22|55
1739957700000|2025-02-19 09:35:00|25.39|25.25|25.4|25.26|25.41|25.27|25.37|25.23|50
1739958000000|2025-02-19 09:40:00|25.39|25.25|25.44|25.3|25.44|25.3|25.38|25.24|34
1739958300000|2025-02-19 09:45:00|25.43|25.29|25.4|25.26|25.44|25.3|25.39|25.25|44
1739958600000|2025-02-19 09:50:00|25.39|25.25|25.48|25.34|25.49|25.35|25.39|25.25|63
1739958900000|2025-02-19 09:55:00|25.47|25.33|25.47|25.33|25.5|25.36|25.44|25.3|57
1739959200000|2025-02-19 10:00:00|25.48|25.34|25.57|25.43|25.58|25.44|25.46|25.32|83
1739959500000|2025-02-19 10:05:00|25.56|25.42|25.53|25.39|25.58|25.44|25.51|25.37|105
1739959800000|2025-02-19 10:10:00|25.54|25.4|25.58|25.44|25.59|25.45|25.51|25.37|69
1739960100000|2025-02-19 10:15:00|25.57|25.43|25.56|25.42|25.59|25.45|25.54|25.4|52
1739960400000|2025-02-19 10:20:00|25.58|25.44|25.5|25.36|25.6|25.46|25.5|25.36|58
1739960700000|2025-02-19 10:25:00|25.51|25.37|25.49|25.35|25.54|25.4|25.49|25.35|43
1739961000000|2025-02-19 10:30:00|25.5|25.36|25.45|25.31|25.51|25.37|25.44|25.3|74
1739961300000|2025-02-19 10:35:00|25.46|25.32|25.44|25.3|25.46|25.32|25.4|25.26|74
1739961600000|2025-02-19 10:40:00|25.45|25.31|25.45|25.31|25.48|25.34|25.45|25.31|57
1739961900000|2025-02-19 10:45:00|25.46|25.32|25.49|25.35|25.49|25.35|25.44|25.3|46
1739962200000|2025-02-19 10:50:00|25.5|25.36|25.54|25.4|25.55|25.41|25.49|25.35|49
1739962500000|2025-02-19 10:55:00|25.51|25.37|25.52|25.38|25.53|25.39|25.51|25.37|42
1739962800000|2025-02-19 11:00:00|25.51|25.37|25.53|25.39|25.55|25.41|25.5|25.36|83
1739963100000|2025-02-19 11:05:00|25.54|25.4|25.55|25.41|25.56|25.42|25.52|25.38|66
1739963400000|2025-02-19 11:10:00|25.54|25.4|25.56|25.42|25.57|25.43|25.54|25.4|45
1739963700000|2025-02-19 11:15:00|25.57|25.43|25.54|25.4|25.59|25.45|25.54|25.4|57
1739964000000|2025-02-19 11:20:00|25.55|25.41|25.56|25.42|25.59|25.45|25.54|25.4|36
1739964300000|2025-02-19 11:25:00|25.55|25.41|25.55|25.41|25.57|25.43|25.54|25.4|53
1739964600000|2025-02-19 11:30:00|25.56|25.42|25.53|25.39|25.57|25.43|25.52|25.38|91
1739964900000|2025-02-19 11:35:00|25.54|25.4|25.53|25.39|25.56|25.42|25.52|25.38|67
1739965200000|2025-02-19 11:40:00|25.52|25.38|25.52|25.38|25.53|25.39|25.5|25.36|45
1739965500000|2025-02-19 11:45:00|25.53|25.39|25.56|25.42|25.59|25.45|25.52|25.38|54
1739965800000|2025-02-19 11:50:00|25.57|25.43|25.64|25.5|25.65|25.51|25.56|25.42|40
1739966100000|2025-02-19 11:55:00|25.63|25.49|25.63|25.49|25.65|25.51|25.61|25.47|43
1739966400000|2025-02-19 12:00:00|25.64|25.5|25.64|25.5|25.66|25.52|25.63|25.49|67
1739966700000|2025-02-19 12:05:00|25.65|25.51|25.61|25.47|25.65|25.51|25.56|25.42|69
1739967000000|2025-02-19 12:10:00|25.62|25.48|25.56|25.42|25.63|25.49|25.56|25.42|37
1739967300000|2025-02-19 12:15:00|25.57|25.43|25.56|25.42|25.58|25.44|25.52|25.38|60
1739967600000|2025-02-19 12:20:00|25.57|25.43|25.61|25.47|25.61|25.47|25.56|25.42|35
1739967900000|2025-02-19 12:25:00|25.6|25.46|25.64|25.5|25.66|25.52|25.6|25.46|57
1739968200000|2025-02-19 12:30:00|25.65|25.51|25.59|25.45|25.65|25.51|25.58|25.44|77
1739968500000|2025-02-19 12:35:00|25.6|25.46|25.6|25.46|25.62|25.48|25.59|25.45|53
1739968800000|2025-02-19 12:40:00|25.61|25.47|25.59|25.45|25.62|25.48|25.59|25.45|33
1739969100000|2025-02-19 12:45:00|25.6|25.46|25.55|25.41|25.6|25.46|25.54|25.4|64
1739969400000|2025-02-19 12:50:00|25.56|25.42|25.49|25.35|25.57|25.43|25.48|25.34|50
1739969700000|2025-02-19 12:55:00|25.48|25.34|25.43|25.29|25.5|25.36|25.43|25.29|56
1739970000000|2025-02-19 13:00:00|25.44|25.3|25.5|25.36|25.5|25.36|25.44|25.3|97
1739970300000|2025-02-19 13:05:00|25.49|25.35|25.49|25.35|25.53|25.39|25.49|25.35|67
1739970600000|2025-02-19 13:10:00|25.5|25.36|25.46|25.32|25.52|25.38|25.45|25.31|71
1739970900000|2025-02-19 13:15:00|25.47|25.33|25.51|25.37|25.52|25.38|25.46|25.32|40
1739971200000|2025-02-19 13:20:00|25.5|25.36|25.53|25.39|25.53|25.39|25.49|25.35|71
1739971500000|2025-02-19 13:25:00|25.54|25.4|25.5|25.36|25.54|25.4|25.49|25.35|35
1739971800000|2025-02-19 13:30:00|25.51|25.37|25.52|25.38|25.53|25.39|25.48|25.34|54
1739972100000|2025-02-19 13:35:00|25.53|25.39|25.57|25.43|25.62|25.48|25.52|25.38|53
1739972400000|2025-02-19 13:40:00|25.56|25.42|25.55|25.41|25.56|25.42|25.52|25.38|54
1739972700000|2025-02-19 13:45:00|25.56|25.42|25.57|25.43|25.58|25.44|25.55|25.41|67
1739973000000|2025-02-19 13:50:00|25.56|25.42|25.53|25.39|25.57|25.43|25.5|25.36|56
1739973300000|2025-02-19 13:55:00|25.54|25.4|25.55|25.41|25.55|25.41|25.53|25.39|24
1739973600000|2025-02-19 14:00:00|25.56|25.42|25.45|25.31|25.58|25.44|25.45|25.31|76
1739973900000|2025-02-19 14:05:00|25.46|25.32|25.46|25.32|25.49|25.35|25.45|25.31|55
1739974200000|2025-02-19 14:10:00|25.45|25.31|25.46|25.32|25.5|25.36|25.45|25.31|62
1739974500000|2025-02-19 14:15:00|25.47|25.33|25.42|25.28|25.5|25.36|25.38|25.24|104
1739974800000|2025-02-19 14:20:00|25.43|25.29|25.48|25.34|25.48|25.34|25.42|25.28|62
1739975100000|2025-02-19 14:25:00|25.47|25.33|25.51|25.37|25.52|25.38|25.46|25.32|52
1739975400000|2025-02-19 14:30:00|25.52|25.38|25.6|25.46|25.61|25.47|25.5|25.36|115
1739975700000|2025-02-19 14:35:00|25.59|25.45|25.49|25.35|25.63|25.49|25.49|25.35|109
1739976000000|2025-02-19 14:40:00|25.48|25.34|25.3|25.16|25.51|25.37|25.25|25.11|143
1739976300000|2025-02-19 14:45:00|25.31|25.17|25.33|25.19|25.39|25.25|25.3|25.16|98
1739976600000|2025-02-19 14:50:00|25.34|25.2|25.36|25.22|25.37|25.23|25.33|25.19|86
1739976900000|2025-02-19 14:55:00|25.37|25.23|25.19|25.05|25.37|25.23|25.17|25.03|109
1739977200000|2025-02-19 15:00:00|25.2|25.06|25.2|25.06|25.22|25.08|25.12|24.98|122
1739977500000|2025-02-19 15:05:00|25.21|25.07|25.17|25.03|25.27|25.13|25.11|24.97|101
1739977800000|2025-02-19 15:10:00|25.18|25.04|25.19|25.05|25.22|25.08|25.16|25.02|98
1739978100000|2025-02-19 15:15:00|25.18|25.04|25.28|25.14|25.3|25.16|25.18|25.04|104
1739978400000|2025-02-19 15:20:00|25.29|25.15|25.29|25.15|25.36|25.22|25.26|25.12|81
1739978700000|2025-02-19 15:25:00|25.28|25.14|25.3|25.16|25.31|25.17|25.25|25.11|69
1739979000000|2025-02-19 15:30:00|25.29|25.15|25.47|25.33|25.47|25.33|25.29|25.15|121
1739979300000|2025-02-19 15:35:00|25.44|25.3|25.45|25.31|25.46|25.32|25.41|25.27|93
1739979600000|2025-02-19 15:40:00|25.44|25.3|25.42|25.28|25.46|25.32|25.4|25.26|67
1739979900000|2025-02-19 15:45:00|25.43|25.29|25.41|25.27|25.44|25.3|25.38|25.24|70
1739980200000|2025-02-19 15:50:00|25.42|25.28|25.38|25.24|25.43|25.29|25.37|25.23|45
1739980500000|2025-02-19 15:55:00|25.37|25.23|25.35|25.21|25.37|25.23|25.31|25.17|53
1739980800000|2025-02-19 16:00:00|25.36|25.22|25.43|25.29|25.43|25.29|25.33|25.19|58
1739981100000|2025-02-19 16:05:00|25.42|25.28|25.53|25.39|25.53|25.39|25.42|25.28|44
1739981400000|2025-02-19 16:10:00|25.52|25.38|25.54|25.4|25.55|25.41|25.5|25.36|49
1739981700000|2025-02-19 16:15:00|25.53|25.39|25.59|25.45|25.6|25.46|25.51|25.37|53
1739982000000|2025-02-19 16:20:00|25.58|25.44|25.55|25.41|25.58|25.44|25.49|25.35|53
1739982300000|2025-02-19 16:25:00|25.56|25.42|25.54|25.4|25.59|25.45|25.53|25.39|57
1739982600000|2025-02-19 16:30:00|25.55|25.41|25.54|25.4|25.56|25.42|25.5|25.36|87
1739982900000|2025-02-19 16:35:00|25.55|25.41|25.47|25.33|25.56|25.42|25.46|25.32|58
1739983200000|2025-02-19 16:40:00|25.48|25.34|25.51|25.37|25.51|25.37|25.45|25.31|30
1739983500000|2025-02-19 16:45:00|25.52|25.38|25.5|25.36|25.53|25.39|25.48|25.34|75
1739983800000|2025-02-19 16:50:00|25.51|25.37|25.49|25.35|25.53|25.39|25.45|25.31|57
1739984100000|2025-02-19 16:55:00|25.5|25.36|25.52|25.38|25.53|25.39|25.49|25.35|47
1739984400000|2025-02-19 17:00:00|25.53|25.39|25.6|25.46|25.6|25.46|25.52|25.38|54
1739984700000|2025-02-19 17:05:00|25.59|25.45|25.52|25.38|25.6|25.46|25.51|25.37|36
1739985000000|2025-02-19 17:10:00|25.51|25.37|25.48|25.34|25.52|25.38|25.48|25.34|24
1739985300000|2025-02-19 17:15:00|25.49|25.35|25.5|25.36|25.52|25.38|25.48|25.34|42
1739985600000|2025-02-19 17:20:00|25.51|25.37|25.44|25.3|25.52|25.38|25.44|25.3|44
1739985900000|2025-02-19 17:25:00|25.45|25.31|25.4|25.26|25.45|25.31|25.38|25.24|38
1739986200000|2025-02-19 17:30:00|25.39|25.25|25.38|25.24|25.44|25.3|25.36|25.22|39
1739986500000|2025-02-19 17:35:00|25.39|25.25|25.39|25.25|25.44|25.3|25.38|25.24|57
1739986800000|2025-02-19 17:40:00|25.38|25.24|25.46|25.32|25.47|25.33|25.37|25.23|50
1739987100000|2025-02-19 17:45:00|25.45|25.31|25.47|25.33|25.5|25.36|25.42|25.28|44
1739987400000|2025-02-19 17:50:00|25.48|25.34|25.49|25.35|25.51|25.37|25.47|25.33|46
1739987700000|2025-02-19 17:55:00|25.48|25.34|25.45|25.31|25.49|25.35|25.45|25.31|30
1739988000000|2025-02-19 18:00:00|25.44|25.3|25.43|25.29|25.44|25.3|25.4|25.26|68
1739988300000|2025-02-19 18:05:00|25.42|25.28|25.37|25.23|25.42|25.28|25.37|25.23|48
1739988600000|2025-02-19 18:10:00|25.38|25.24|25.3|25.16|25.39|25.25|25.29|25.15|44
1739988900000|2025-02-19 18:15:00|25.29|25.15|25.35|25.21|25.35|25.21|25.29|25.15|48
1739989200000|2025-02-19 18:20:00|25.37|25.23|25.37|25.23|25.38|25.24|25.32|25.18|51
1739989500000|2025-02-19 18:25:00|25.38|25.24|25.36|25.22|25.4|25.26|25.34|25.2|45
1739989800000|2025-02-19 18:30:00|25.37|25.23|25.32|25.18|25.39|25.25|25.32|25.18|52
1739990100000|2025-02-19 18:35:00|25.33|25.19|25.37|25.23|25.38|25.24|25.33|25.19|59
1739990400000|2025-02-19 18:40:00|25.36|25.22|25.34|25.2|25.37|25.23|25.32|25.18|27
1739990700000|2025-02-19 18:45:00|25.33|25.19|25.31|25.17|25.35|25.21|25.31|25.17|53
1739991000000|2025-02-19 18:50:00|25.3|25.16|25.28|25.14|25.3|25.16|25.26|25.12|34
1739991300000|2025-02-19 18:55:00|25.27|25.13|25.26|25.12|25.29|25.15|25.26|25.12|42
1739991600000|2025-02-19 19:00:00|25.25|25.11|25.23|25.09|25.28|25.14|25.2|25.06|109
1739991900000|2025-02-19 19:05:00|25.24|25.1|25.22|25.08|25.26|25.12|25.22|25.08|97
1739992200000|2025-02-19 19:10:00|25.21|25.07|25.33|25.19|25.33|25.19|25.16|25.02|74
1739992500000|2025-02-19 19:15:00|25.35|25.21|25.31|25.17|25.36|25.22|25.27|25.13|127
1739992800000|2025-02-19 19:20:00|25.3|25.16|25.38|25.24|25.4|25.26|25.3|25.16|94
1739993100000|2025-02-19 19:25:00|25.39|25.25|25.33|25.19|25.4|25.26|25.32|25.18|86
1739993400000|2025-02-19 19:30:00|25.32|25.18|25.29|25.15|25.33|25.19|25.28|25.14|66
1739993700000|2025-02-19 19:35:00|25.3|25.16|25.31|25.17|25.33|25.19|25.27|25.13|80
1739994000000|2025-02-19 19:40:00|25.3|25.16|25.28|25.14|25.34|25.2|25.27|25.13|47
1739994300000|2025-02-19 19:45:00|25.29|25.15|25.27|25.13|25.29|25.15|25.25|25.11|34
1739994600000|2025-02-19 19:50:00|25.26|25.12|25.3|25.16|25.3|25.16|25.25|25.11|43
1739994900000|2025-02-19 19:55:00|25.31|25.17|25.31|25.17|25.31|25.17|25.27|25.13|39
1739995200000|2025-02-19 20:00:00|25.3|25.16|25.32|25.18|25.33|25.19|25.26|25.12|81
1739995500000|2025-02-19 20:05:00|25.33|25.19|25.37|25.23|25.39|25.25|25.32|25.18|75
1739995800000|2025-02-19 20:10:00|25.38|25.24|25.41|25.27|25.41|25.27|25.37|25.23|44
1739996100000|2025-02-19 20:15:00|25.4|25.26|25.42|25.28|25.42|25.28|25.38|25.24|37
1739996400000|2025-02-19 20:20:00|25.41|25.27|25.4|25.26|25.43|25.29|25.38|25.24|68
1739996700000|2025-02-19 20:25:00|25.41|25.27|25.33|25.19|25.41|25.27|25.33|25.19|65
1739997000000|2025-02-19 20:30:00|25.34|25.2|25.42|25.28|25.43|25.29|25.34|25.2|41
1739997300000|2025-02-19 20:35:00|25.43|25.29|25.37|25.23|25.43|25.29|25.35|25.21|41
1739997600000|2025-02-19 20:40:00|25.38|25.24|25.38|25.24|25.39|25.25|25.35|25.21|59
1739997900000|2025-02-19 20:45:00|25.37|25.23|25.36|25.22|25.38|25.24|25.34|25.2|64
1739998200000|2025-02-19 20:50:00|25.37|25.23|25.34|25.2|25.4|25.26|25.32|25.18|70
1739998500000|2025-02-19 20:55:00|25.33|25.19|25.25|25.11|25.36|25.22|25.23|25.09|81
1739998800000|2025-02-19 21:00:00|25.24|25.1|25.24|25.1|25.28|25.14|25.22|25.08|96
1739999100000|2025-02-19 21:05:00|25.25|25.11|25.29|25.15|25.3|25.16|25.21|25.07|37
1739999400000|2025-02-19 21:10:00|25.3|25.16|25.34|25.2|25.34|25.2|25.28|25.14|67
1739999700000|2025-02-19 21:15:00|25.33|25.19|25.34|25.2|25.38|25.24|25.33|25.19|48
1740000000000|2025-02-19 21:20:00|25.35|25.21|25.4|25.26|25.41|25.27|25.34|25.2|40
1740000300000|2025-02-19 21:25:00|25.39|25.25|25.39|25.25|25.4|25.26|25.37|25.23|33
1740000600000|2025-02-19 21:30:00|25.38|25.24|25.41|25.27|25.42|25.28|25.36|25.22|36
1740000900000|2025-02-19 21:35:00|25.4|25.26|25.4|25.26|25.42|25.28|25.39|25.25|31
1740001200000|2025-02-19 21:40:00|25.41|25.27|25.41|25.27|25.44|25.3|25.4|25.26|21
1740001500000|2025-02-19 21:45:00|25.4|25.26|25.36|25.22|25.41|25.27|25.36|25.22|53
1740001800000|2025-02-19 21:50:00|25.35|25.21|25.28|25.14|25.36|25.22|25.28|25.14|48
1740002100000|2025-02-19 21:55:00|25.29|25.15|25.29|25.15|25.31|25.17|25.23|25.09|71
1740002400000|2025-02-19 22:00:00|25.28|25.14|25.33|25.19|25.34|25.2|25.27|25.13|58
1740002700000|2025-02-19 22:05:00|25.32|25.18|25.29|25.15|25.33|25.19|25.29|25.15|60
1740003000000|2025-02-19 22:10:00|25.28|25.14|25.32|25.18|25.35|25.21|25.28|25.14|31
1740003300000|2025-02-19 22:15:00|25.31|25.17|25.27|25.13|25.32|25.18|25.23|25.09|54
1740003600000|2025-02-19 22:20:00|25.28|25.14|25.33|25.19|25.34|25.2|25.27|25.13|24
1740003900000|2025-02-19 22:25:00|25.32|25.18|25.29|25.15|25.34|25.2|25.27|25.13|26
1740004200000|2025-02-19 22:30:00|25.3|25.16|25.29|25.15|25.32|25.18|25.26|25.12|28
1740004500000|2025-02-19 22:35:00|25.28|25.14|25.3|25.16|25.31|25.17|25.28|25.14|7
1740004800000|2025-02-19 22:40:00|25.29|25.15|25.32|25.18|25.32|25.18|25.29|25.15|26
1740005100000|2025-02-19 22:45:00|25.33|25.19|25.37|25.23|25.37|25.23|25.33|25.19|9
1740005400000|2025-02-19 22:50:00|25.38|25.24|25.5|25.36|25.58|25.44|25.37|25.23|65
1740005700000|2025-02-19 22:55:00|25.49|25.35|25.49|25.35|25.51|25.37|25.45|25.31|51
1740006000000|2025-02-19 23:00:00|25.5|25.36|25.58|25.44|25.59|25.45|25.49|25.35|98
1740006300000|2025-02-19 23:05:00|25.57|25.43|25.55|25.41|25.59|25.45|25.53|25.39|61
1740006600000|2025-02-19 23:10:00|25.54|25.4|25.51|25.37|25.55|25.41|25.51|25.37|44
1740006900000|2025-02-19 23:15:00|25.52|25.38|25.56|25.42|25.58|25.44|25.51|25.37|91
1740007200000|2025-02-19 23:20:00|25.55|25.41|25.61|25.47|25.62|25.48|25.53|25.39|83
1740007500000|2025-02-19 23:25:00|25.62|25.48|25.59|25.45|25.64|25.5|25.57|25.43|46
1740007800000|2025-02-19 23:30:00|25.58|25.44|25.58|25.44|25.62|25.48|25.57|25.43|56
1740008100000|2025-02-19 23:35:00|25.59|25.45|25.56|25.42|25.59|25.45|25.54|25.4|72
1740008400000|2025-02-19 23:40:00|25.55|25.41|25.6|25.46|25.6|25.46|25.54|25.4|44
1740008700000|2025-02-19 23:45:00|25.59|25.45|25.56|25.42|25.59|25.45|25.53|25.39|58
1740009000000|2025-02-19 23:50:00|25.57|25.43|25.57|25.43|25.58|25.44|25.54|25.4|49
1740009300000|2025-02-19 23:55:00|25.58|25.44|25.6|25.46|25.63|25.49|25.57|25.43|41
1740009600000|2025-02-20 00:00:00|25.61|25.47|25.64|25.5|25.64|25.5|25.56|25.42|122
1740009900000|2025-02-20 00:05:00|25.63|25.49|25.65|25.51|25.67|25.53|25.61|25.47|81
1740010200000|2025-02-20 00:10:00|25.66|25.52|25.62|25.48|25.68|25.54|25.6|25.46|90
1740010500000|2025-02-20 00:15:00|25.61|25.47|25.6|25.46|25.64|25.5|25.57|25.43|88
1740010800000|2025-02-20 00:20:00|25.61|25.47|25.59|25.45|25.62|25.48|25.56|25.42|67
1740011100000|2025-02-20 00:25:00|25.6|25.46|25.58|25.44|25.6|25.46|25.56|25.42|56
1740011400000|2025-02-20 00:30:00|25.57|25.43|25.55|25.41|25.59|25.45|25.53|25.39|61
1740011700000|2025-02-20 00:35:00|25.56|25.42|25.59|25.45|25.6|25.46|25.53|25.39|58
1740012000000|2025-02-20 00:40:00|25.58|25.44|25.64|25.5|25.64|25.5|25.58|25.44|57
1740012300000|2025-02-20 00:45:00|25.63|25.49|25.71|25.57|25.74|25.6|25.61|25.47|69
1740012600000|2025-02-20 00:50:00|25.72|25.58|25.74|25.6|25.85|25.71|25.72|25.58|97
1740012900000|2025-02-20 00:55:00|25.75|25.61|25.78|25.64|25.83|25.69|25.73|25.59|95
1740013200000|2025-02-20 01:00:00|25.77|25.63|25.73|25.59|25.82|25.68|25.73|25.59|87
1740013500000|2025-02-20 01:05:00|25.72|25.58|25.67|25.53|25.74|25.6|25.67|25.53|54
1740013800000|2025-02-20 01:10:00|25.68|25.54|25.63|25.49|25.69|25.55|25.62|25.48|56
1740014100000|2025-02-20 01:15:00|25.64|25.5|25.65|25.51|25.69|25.55|25.62|25.48|72
1740014400000|2025-02-20 01:20:00|25.64|25.5|25.59|25.45|25.65|25.51|25.59|25.45|53
1740014700000|2025-02-20 01:25:00|25.58|25.44|25.6|25.46|25.63|25.49|25.57|25.43|69
1740015000000|2025-02-20 01:30:00|25.61|25.47|25.59|25.45|25.61|25.47|25.55|25.41|83
1740015300000|2025-02-20 01:35:00|25.58|25.44|25.61|25.47|25.61|25.47|25.54|25.4|66
1740015600000|2025-02-20 01:40:00|25.6|25.46|25.58|25.44|25.61|25.47|25.55|25.41|37
1740015900000|2025-02-20 01:45:00|25.57|25.43|25.54|25.4|25.59|25.45|25.54|25.4|46
1740016200000|2025-02-20 01:50:00|25.55|25.41|25.58|25.44|25.58|25.44|25.54|25.4|40
1740016500000|2025-02-20 01:55:00|25.57|25.43|25.61|25.47|25.62|25.48|25.57|25.43|25
1740016800000|2025-02-20 02:00:00|25.62|25.48|25.64|25.5|25.65|25.51|25.6|25.46|49
1740017100000|2025-02-20 02:05:00|25.65|25.51|25.67|25.53|25.68|25.54|25.64|25.5|58
1740017400000|2025-02-20 02:10:00|25.68|25.54|25.69|25.55|25.71|25.57|25.67|25.53|34
1740017700000|2025-02-20 02:15:00|25.68|25.54|25.69|25.55|25.7|25.56|25.64|25.5|29
1740018000000|2025-02-20 02:20:00|25.7|25.56|25.69|25.55|25.7|25.56|25.67|25.53|62
1740018300000|2025-02-20 02:25:00|25.7|25.56|25.66|25.52|25.7|25.56|25.65|25.51|53
1740018600000|2025-02-20 02:30:00|25.65|25.51|25.59|25.45|25.66|25.52|25.58|25.44|61
1740018900000|2025-02-20 02:35:00|25.58|25.44|25.57|25.43|25.59|25.45|25.55|25.41|32
1740019200000|2025-02-20 02:40:00|25.58|25.44|25.59|25.45|25.62|25.48|25.57|25.43|36
1740019500000|2025-02-20 02:45:00|25.6|25.46|25.69|25.55|25.69|25.55|25.59|25.45|78
1740019800000|2025-02-20 02:50:00|25.7|25.56|25.75|25.61|25.75|25.61|25.69|25.55|72
1740020100000|2025-02-20 02:55:00|25.74|25.6|25.72|25.58|25.77|25.63|25.71|25.57|83
1740020400000|2025-02-20 03:00:00|25.73|25.59|25.78|25.64|25.79|25.65|25.73|25.59|52
1740020700000|2025-02-20 03:05:00|25.77|25.63|25.74|25.6|25.81|25.67|25.74|25.6|64
1740021000000|2025-02-20 03:10:00|25.75|25.61|25.71|25.57|25.75|25.61|25.7|25.56|32
1740021300000|2025-02-20 03:15:00|25.7|25.56|25.64|25.5|25.71|25.57|25.64|25.5|47
1740021600000|2025-02-20 03:20:00|25.63|25.49|25.64|25.5|25.65|25.51|25.61|25.47|24
1740021900000|2025-02-20 03:25:00|25.65|25.51|25.65|25.51|25.67|25.53|25.64|25.5|19
1740022200000|2025-02-20 03:30:00|25.66|25.52|25.7|25.56|25.72|25.58|25.66|25.52|40
1740022500000|2025-02-20 03:35:00|25.69|25.55|25.7|25.56|25.72|25.58|25.69|25.55|33
1740022800000|2025-02-20 03:40:00|25.69|25.55|25.7|25.56|25.7|25.56|25.69|25.55|16
1740023100000|2025-02-20 03:45:00|25.69|25.55|25.73|25.59|25.74|25.6|25.69|25.55|25
1740023400000|2025-02-20 03:50:00|25.72|25.58|25.75|25.61|25.75|25.61|25.72|25.58|16
1740023700000|2025-02-20 03:55:00|25.74|25.6|25.7|25.56|25.75|25.61|25.69|25.55|23
1740024000000|2025-02-20 04:00:00|25.71|25.57|25.7|25.56|25.72|25.58|25.67|25.53|64
1740024300000|2025-02-20 04:05:00|25.69|25.55|25.68|25.54|25.7|25.56|25.67|25.53|52
1740024600000|2025-02-20 04:10:00|25.69|25.55|25.74|25.6|25.74|25.6|25.68|25.54|52
1740024900000|2025-02-20 04:15:00|25.73|25.59|25.76|25.62|25.77|25.63|25.73|25.59|55
1740025200000|2025-02-20 04:20:00|25.77|25.63|25.8|25.66|25.82|25.68|25.77|25.63|55
1740025500000|2025-02-20 04:25:00|25.79|25.65|25.78|25.64|25.81|25.67|25.78|25.64|50
1740025800000|2025-02-20 04:30:00|25.77|25.63|25.74|25.6|25.78|25.64|25.73|25.59|56
1740026100000|2025-02-20 04:35:00|25.73|25.59|25.75|25.61|25.76|25.62|25.71|25.57|27
1740026400000|2025-02-20 04:40:00|25.74|25.6|25.72|25.58|25.74|25.6|25.7|25.56|29
1740026700000|2025-02-20 04:45:00|25.7|25.56|25.68|25.54|25.7|25.56|25.67|25.53|39
1740027000000|2025-02-20 04:50:00|25.67|25.53|25.64|25.5|25.69|25.55|25.64|25.5|39
1740027300000|2025-02-20 04:55:00|25.65|25.51|25.66|25.52|25.67|25.53|25.64|25.5|40
1740027600000|2025-02-20 05:00:00|25.67|25.53|25.72|25.58|25.72|25.58|25.64|25.5|34
1740027900000|2025-02-20 05:05:00|25.73|25.59|25.75|25.61|25.75|25.61|25.72|25.58|27
1740028200000|2025-02-20 05:10:00|25.74|25.6|25.73|25.59|25.76|25.62|25.73|25.59|54
1740028500000|2025-02-20 05:15:00|25.74|25.6|25.8|25.66|25.81|25.67|25.72|25.58|53
1740028800000|2025-02-20 05:20:00|25.79|25.65|25.79|25.65|25.8|25.66|25.76|25.62|29
1740029100000|2025-02-20 05:25:00|25.8|25.66|25.73|25.59|25.8|25.66|25.72|25.58|30
1740029400000|2025-02-20 05:30:00|25.74|25.6|25.75|25.61|25.75|25.61|25.68|25.54|58
1740029700000|2025-02-20 05:35:00|25.76|25.62|25.77|25.63|25.77|25.63|25.74|25.6|22
1740030000000|2025-02-20 05:40:00|25.76|25.62|25.76|25.62|25.78|25.64|25.75|25.61|37
1740030300000|2025-02-20 05:45:00|25.77|25.63|25.73|25.59|25.77|25.63|25.71|25.57|49
1740030600000|2025-02-20 05:50:00|25.72|25.58|25.69|25.55|25.72|25.58|25.69|25.55|34
1740030900000|2025-02-20 05:55:00|25.7|25.56|25.69|25.55|25.71|25.57|25.68|25.54|18
1740031200000|2025-02-20 06:00:00|25.68|25.54|25.69|25.55|25.71|25.57|25.65|25.51|54
1740031500000|2025-02-20 06:05:00|25.68|25.54|25.62|25.48|25.68|25.54|25.59|25.45|37
1740031800000|2025-02-20 06:10:00|25.63|25.49|25.6|25.46|25.63|25.49|25.59|25.45|26
1740032100000|2025-02-20 06:15:00|25.59|25.45|25.6|25.46|25.63|25.49|25.59|25.45|40
1740032400000|2025-02-20 06:20:00|25.61|25.47|25.64|25.5|25.65|25.51|25.6|25.46|24
1740032700000|2025-02-20 06:25:00|25.65|25.51|25.62|25.48|25.65|25.51|25.62|25.48|22
1740033000000|2025-02-20 06:30:00|25.63|25.49|25.61|25.47|25.66|25.52|25.6|25.46|36
1740033300000|2025-02-20 06:35:00|25.62|25.48|25.59|25.45|25.62|25.48|25.58|25.44|34
1740033600000|2025-02-20 06:40:00|25.58|25.44|25.58|25.44|25.59|25.45|25.55|25.41|39
1740033900000|2025-02-20 06:45:00|25.57|25.43|25.57|25.43|25.57|25.43|25.54|25.4|37
1740034200000|2025-02-20 06:50:00|25.56|25.42|25.59|25.45|25.6|25.46|25.56|25.42|34
1740034500000|2025-02-20 06:55:00|25.58|25.44|25.57|25.43|25.59|25.45|25.55|25.41|26
1740034800000|2025-02-20 07:00:00|25.56|25.42|25.52|25.38|25.59|25.45|25.5|25.36|59
1740035100000|2025-02-20 07:05:00|25.51|25.37|25.51|25.37|25.52|25.38|25.5|25.36|7
1740035400000|2025-02-20 07:10:00|25.52|25.38|25.5|25.36|25.52|25.38|25.48|25.34|29
1740035700000|2025-02-20 07:15:00|25.51|25.37|25.5|25.36|25.52|25.38|25.5|25.36|32
1740036000000|2025-02-20 07:20:00|25.51|25.37|25.52|25.38|25.52|25.38|25.5|25.36|32
1740036300000|2025-02-20 07:25:00|25.53|25.39|25.55|25.41|25.55|25.41|25.51|25.37|29
1740036600000|2025-02-20 07:30:00|25.54|25.4|25.61|25.47|25.63|25.49|25.54|25.4|39
1740036900000|2025-02-20 07:35:00|25.6|25.46|25.6|25.46|25.62|25.48|25.58|25.44|35
1740037200000|2025-02-20 07:40:00|25.59|25.45|25.6|25.46|25.6|25.46|25.59|25.45|24
1740037500000|2025-02-20 07:45:00|25.59|25.45|25.59|25.45|25.6|25.46|25.59|25.45|19
1740037800000|2025-02-20 07:50:00|25.6|25.46|25.61|25.47|25.62|25.48|25.6|25.46|16
1740038100000|2025-02-20 07:55:00|25.6|25.46|25.59|25.45|25.63|25.49|25.59|25.45|18
1740038400000|2025-02-20 08:00:00|25.6|25.46|25.57|25.43|25.6|25.46|25.56|25.42|36
1740038700000|2025-02-20 08:05:00|25.56|25.42|25.55|25.41|25.58|25.44|25.53|25.39|40
1740039000000|2025-02-20 08:10:00|25.54|25.4|25.57|25.43|25.58|25.44|25.54|25.4|36
1740039300000|2025-02-20 08:15:00|25.56|25.42|25.54|25.4|25.57|25.43|25.51|25.37|49
1740039600000|2025-02-20 08:20:00|25.53|25.39|25.54|25.4|25.54|25.4|25.5|25.36|32
1740039900000|2025-02-20 08:25:00|25.55|25.41|25.58|25.44|25.59|25.45|25.54|25.4|38
1740040200000|2025-02-20 08:30:00|25.59|25.45|25.57|25.43|25.61|25.47|25.57|25.43|60
1740040500000|2025-02-20 08:35:00|25.56|25.42|25.55|25.41|25.57|25.43|25.54|25.4|54
1740040800000|2025-02-20 08:40:00|25.56|25.42|25.51|25.37|25.57|25.43|25.5|25.36|59
1740041100000|2025-02-20 08:45:00|25.52|25.38|25.5|25.36|25.53|25.39|25.48|25.34|38
1740041400000|2025-02-20 08:50:00|25.51|25.37|25.57|25.43|25.57|25.43|25.49|25.35|45
1740041700000|2025-02-20 08:55:00|25.56|25.42|25.52|25.38|25.57|25.43|25.49|25.35|38
1740042000000|2025-02-20 09:00:00|25.53|25.39|25.38|25.24|25.55|25.41|25.37|25.23|37
1740042300000|2025-02-20 09:05:00|25.39|25.25|25.45|25.31|25.45|25.31|25.39|25.25|44
1740042600000|2025-02-20 09:10:00|25.46|25.32|25.46|25.32|25.48|25.34|25.43|25.29|66
1740042900000|2025-02-20 09:15:00|25.45|25.31|25.42|25.28|25.46|25.32|25.41|25.27|34
1740043200000|2025-02-20 09:20:00|25.41|25.27|25.43|25.29|25.45|25.31|25.4|25.26|41
1740043500000|2025-02-20 09:25:00|25.42|25.28|25.44|25.3|25.46|25.32|25.42|25.28|25
1740043800000|2025-02-20 09:30:00|25.43|25.29|25.46|25.32|25.47|25.33|25.42|25.28|33
1740044100000|2025-02-20 09:35:00|25.47|25.33|25.44|25.3|25.47|25.33|25.42|25.28|49
1740044400000|2025-02-20 09:40:00|25.45|25.31|25.47|25.33|25.49|25.35|25.45|25.31|23
1740044700000|2025-02-20 09:45:00|25.46|25.32|25.45|25.31|25.48|25.34|25.45|25.31|36
1740045000000|2025-02-20 09:50:00|25.46|25.32|25.44|25.3|25.46|25.32|25.42|25.28|25
1740045300000|2025-02-20 09:55:00|25.43|25.29|25.42|25.28|25.44|25.3|25.41|25.27|28
1740045600000|2025-02-20 10:00:00|25.41|25.27|25.37|25.23|25.42|25.28|25.37|25.23|39
1740045900000|2025-02-20 10:05:00|25.38|25.24|25.4|25.26|25.4|25.26|25.37|25.23|32
1740046200000|2025-02-20 10:10:00|25.41|25.27|25.37|25.23|25.41|25.27|25.37|25.23|30
1740046500000|2025-02-20 10:15:00|25.38|25.24|25.45|25.31|25.45|25.31|25.37|25.23|42
1740046800000|2025-02-20 10:20:00|25.44|25.3|25.45|25.31|25.45|25.31|25.43|25.29|28
1740047100000|2025-02-20 10:25:00|25.46|25.32|25.48|25.34|25.49|25.35|25.45|25.31|25
1740047400000|2025-02-20 10:30:00|25.49|25.35|25.5|25.36|25.54|25.4|25.48|25.34|30
1740047700000|2025-02-20 10:35:00|25.51|25.37|25.54|25.4|25.54|25.4|25.49|25.35|38
1740048000000|2025-02-20 10:40:00|25.55|25.41|25.57|25.43|25.57|25.43|25.54|25.4|33
1740048300000|2025-02-20 10:45:00|25.58|25.44|25.55|25.41|25.59|25.45|25.54|25.4|30
1740048600000|2025-02-20 10:50:00|25.56|25.42|25.58|25.44|25.58|25.44|25.54|25.4|63
1740048900000|2025-02-20 10:55:00|25.59|25.45|25.62|25.48|25.63|25.49|25.59|25.45|34
1740049200000|2025-02-20 11:00:00|25.61|25.47|25.61|25.47|25.63|25.49|25.6|25.46|43
1740049500000|2025-02-20 11:05:00|25.62|25.48|25.65|25.51|25.65|25.51|25.6|25.46|60
1740049800000|2025-02-20 11:10:00|25.64|25.5|25.62|25.48|25.65|25.51|25.62|25.48|51
1740050100000|2025-02-20 11:15:00|25.63|25.49|25.65|25.51|25.66|25.52|25.61|25.47|55
1740050400000|2025-02-20 11:20:00|25.64|25.5|25.62|25.48|25.66|25.52|25.62|25.48|49
1740050700000|2025-02-20 11:25:00|25.63|25.49|25.63|25.49|25.66|25.52|25.61|25.47|45
1740051000000|2025-02-20 11:30:00|25.64|25.5|25.59|25.45|25.64|25.5|25.58|25.44|56
1740051300000|2025-02-20 11:35:00|25.6|25.46|25.56|25.42|25.6|25.46|25.55|25.41|76
1740051600000|2025-02-20 11:40:00|25.55|25.41|25.56|25.42|25.6|25.46|25.55|25.41|39
1740051900000|2025-02-20 11:45:00|25.57|25.43|25.59|25.45|25.61|25.47|25.56|25.42|53
1740052200000|2025-02-20 11:50:00|25.6|25.46|25.57|25.43|25.64|25.5|25.57|25.43|74
1740052500000|2025-02-20 11:55:00|25.56|25.42|25.62|25.48|25.64|25.5|25.56|25.42|61
1740052800000|2025-02-20 12:00:00|25.63|25.49|25.63|25.49|25.66|25.52|25.62|25.48|54
1740053100000|2025-02-20 12:05:00|25.64|25.5|25.65|25.51|25.66|25.52|25.62|25.48|68
1740053400000|2025-02-20 12:10:00|25.64|25.5|25.61|25.47|25.65|25.51|25.6|25.46|40
1740053700000|2025-02-20 12:15:00|25.62|25.48|25.62|25.48|25.62|25.48|25.58|25.44|71
1740054000000|2025-02-20 12:20:00|25.63|25.49|25.63|25.49|25.64|25.5|25.62|25.48|43
1740054300000|2025-02-20 12:25:00|25.62|25.48|25.6|25.46|25.62|25.48|25.59|25.45|25
1740054600000|2025-02-20 12:30:00|25.59|25.45|25.61|25.47|25.62|25.48|25.58|25.44|45
1740054900000|2025-02-20 12:35:00|25.62|25.48|25.62|25.48|25.63|25.49|25.61|25.47|43
1740055200000|2025-02-20 12:40:00|25.63|25.49|25.62|25.48|25.67|25.53|25.62|25.48|48
1740055500000|2025-02-20 12:45:00|25.63|25.49|25.59|25.45|25.64|25.5|25.58|25.44|49
1740055800000|2025-02-20 12:50:00|25.6|25.46|25.52|25.38|25.6|25.46|25.52|25.38|21
1740056100000|2025-02-20 12:55:00|25.53|25.39|25.55|25.41|25.56|25.42|25.52|25.38|61
1740056400000|2025-02-20 13:00:00|25.54|25.4|25.5|25.36|25.57|25.43|25.49|25.35|77
1740056700000|2025-02-20 13:05:00|25.49|25.35|25.53|25.39|25.58|25.44|25.49|25.35|79
1740057000000|2025-02-20 13:10:00|25.52|25.38|25.51|25.37|25.54|25.4|25.5|25.36|50
1740057300000|2025-02-20 13:15:00|25.52|25.38|25.51|25.37|25.53|25.39|25.5|25.36|100
1740057600000|2025-02-20 13:20:00|25.5|25.36|25.5|25.36|25.51|25.37|25.46|25.32|43
1740057900000|2025-02-20 13:25:00|25.51|25.37|25.54|25.4|25.55|25.41|25.5|25.36|42
1740058200000|2025-02-20 13:30:00|25.55|25.41|25.57|25.43|25.59|25.45|25.52|25.38|97
1740058500000|2025-02-20 13:35:00|25.56|25.42|25.47|25.33|25.57|25.43|25.45|25.31|78
1740058800000|2025-02-20 13:40:00|25.46|25.32|25.49|25.35|25.49|25.35|25.45|25.31|38
1740059100000|2025-02-20 13:45:00|25.48|25.34|25.52|25.38|25.54|25.4|25.48|25.34|57
1740059400000|2025-02-20 13:50:00|25.51|25.37|25.51|25.37|25.54|25.4|25.49|25.35|55
1740059700000|2025-02-20 13:55:00|25.52|25.38|25.57|25.43|25.58|25.44|25.52|25.38|18
1740060000000|2025-02-20 14:00:00|25.58|25.44|25.77|25.63|25.78|25.64|25.57|25.43|47
1740060300000|2025-02-20 14:05:00|25.76|25.62|25.73|25.59|25.77|25.63|25.7|25.56|80
1740060600000|2025-02-20 14:10:00|25.74|25.6|25.71|25.57|25.77|25.63|25.71|25.57|64
1740060900000|2025-02-20 14:15:00|25.7|25.56|25.71|25.57|25.73|25.59|25.67|25.53|88
1740061200000|2025-02-20 14:20:00|25.72|25.58|25.69|25.55|25.76|25.62|25.67|25.53|76
1740061500000|2025-02-20 14:25:00|25.7|25.56|25.7|25.56|25.74|25.6|25.69|25.55|59
1740061800000|2025-02-20 14:30:00|25.69|25.55|25.77|25.63|25.77|25.63|25.69|25.55|99
1740062100000|2025-02-20 14:35:00|25.78|25.64|25.79|25.65|25.87|25.73|25.75|25.61|96
1740062400000|2025-02-20 14:40:00|25.8|25.66|25.67|25.53|25.82|25.68|25.67|25.53|70
1740062700000|2025-02-20 14:45:00|25.66|25.52|25.53|25.39|25.66|25.52|25.51|25.37|111
1740063000000|2025-02-20 14:50:00|25.52|25.38|25.43|25.29|25.56|25.42|25.4|25.26|128
1740063300000|2025-02-20 14:55:00|25.44|25.3|25.41|25.27|25.47|25.33|25.38|25.24|130
1740063600000|2025-02-20 15:00:00|25.42|25.28|25.42|25.28|25.43|25.29|25.32|25.18|169
1740063900000|2025-02-20 15:05:00|25.43|25.29|25.34|25.2|25.46|25.32|25.26|25.12|128
1740064200000|2025-02-20 15:10:00|25.35|25.21|25.35|25.21|25.38|25.24|25.29|25.15|105
1740064500000|2025-02-20 15:15:00|25.36|25.22|25.43|25.29|25.44|25.3|25.35|25.21|72
1740064800000|2025-02-20 15:20:00|25.42|25.28|25.38|25.24|25.44|25.3|25.34|25.2|86
1740065100000|2025-02-20 15:25:00|25.39|25.25|25.4|25.26|25.41|25.27|25.36|25.22|86
1740065400000|2025-02-20 15:30:00|25.41|25.27|25.38|25.24|25.43|25.29|25.35|25.21|84
1740065700000|2025-02-20 15:35:00|25.39|25.25|25.34|25.2|25.39|25.25|25.27|25.13|92
1740066000000|2025-02-20 15:40:00|25.33|25.19|25.34|25.2|25.38|25.24|25.3|25.16|79
1740066300000|2025-02-20 15:45:00|25.35|25.21|25.27|25.13|25.35|25.21|25.25|25.11|101
1740066600000|2025-02-20 15:50:00|25.26|25.12|25.24|25.1|25.26|25.12|25.17|25.03|103
1740066900000|2025-02-20 15:55:00|25.25|25.11|25.2|25.06|25.25|25.11|25.17|25.03|104
1740067200000|2025-02-20 16:00:00|25.19|25.05|25.14|25|25.2|25.06|25.1|24.96|113
1740067500000|2025-02-20 16:05:00|25.15|25.01|25.25|25.11|25.25|25.11|25.13|24.99|80
1740067800000|2025-02-20 16:10:00|25.26|25.12|25.31|25.17|25.39|25.25|25.26|25.12|77
1740068100000|2025-02-20 16:15:00|25.32|25.18|25.37|25.23|25.37|25.23|25.3|25.16|96
1740068400000|2025-02-20 16:20:00|25.38|25.24|25.39|25.25|25.39|25.25|25.33|25.19|62
1740068700000|2025-02-20 16:25:00|25.38|25.24|25.41|25.27|25.42|25.28|25.36|25.22|72
1740069000000|2025-02-20 16:30:00|25.42|25.28|25.33|25.19|25.42|25.28|25.32|25.18|58
1740069300000|2025-02-20 16:35:00|25.34|25.2|25.37|25.23|25.37|25.23|25.27|25.13|80
1740069600000|2025-02-20 16:40:00|25.36|25.22|25.36|25.22|25.39|25.25|25.35|25.21|61
1740069900000|2025-02-20 16:45:00|25.35|25.21|25.29|25.15|25.37|25.23|25.27|25.13|95
1740070200000|2025-02-20 16:50:00|25.3|25.16|25.24|25.1|25.32|25.18|25.23|25.09|49
1740070500000|2025-02-20 16:55:00|25.23|25.09|25.24|25.1|25.25|25.11|25.22|25.08|45
1740070800000|2025-02-20 17:00:00|25.23|25.09|25.28|25.14|25.3|25.16|25.22|25.08|66
1740071100000|2025-02-20 17:05:00|25.29|25.15|25.26|25.12|25.31|25.17|25.26|25.12|26
1740071400000|2025-02-20 17:10:00|25.25|25.11|25.31|25.17|25.31|25.17|25.25|25.11|49
1740071700000|2025-02-20 17:15:00|25.3|25.16|25.37|25.23|25.38|25.24|25.3|25.16|42
1740072000000|2025-02-20 17:20:00|25.38|25.24|25.34|25.2|25.38|25.24|25.32|25.18|37
1740072300000|2025-02-20 17:25:00|25.35|25.21|25.33|25.19|25.35|25.21|25.31|25.17|35
1740072600000|2025-02-20 17:30:00|25.32|25.18|25.33|25.19|25.33|25.19|25.27|25.13|44
1740072900000|2025-02-20 17:35:00|25.34|25.2|25.29|25.15|25.36|25.22|25.28|25.14|48
1740073200000|2025-02-20 17:40:00|25.28|25.14|25.26|25.12|25.3|25.16|25.25|25.11|41
1740073500000|2025-02-20 17:45:00|25.25|25.11|25.28|25.14|25.28|25.14|25.21|25.07|52
1740073800000|2025-02-20 17:50:00|25.27|25.13|25.3|25.16|25.31|25.17|25.25|25.11|68
1740074100000|2025-02-20 17:55:00|25.29|25.15|25.34|25.2|25.34|25.2|25.28|25.14|35
1740074400000|2025-02-20 18:00:00|25.35|25.21|25.44|25.3|25.46|25.32|25.32|25.18|55
1740074700000|2025-02-20 18:05:00|25.43|25.29|25.41|25.27|25.46|25.32|25.38|25.24|83
1740075000000|2025-02-20 18:10:00|25.42|25.28|25.49|25.35|25.49|25.35|25.39|25.25|74
1740075300000|2025-02-20 18:15:00|25.5|25.36|25.51|25.37|25.51|25.37|25.44|25.3|46
1740075600000|2025-02-20 18:20:00|25.52|25.38|25.58|25.44|25.61|25.47|25.52|25.38|95
1740075900000|2025-02-20 18:25:00|25.57|25.43|25.53|25.39|25.6|25.46|25.53|25.39|57
1740076200000|2025-02-20 18:30:00|25.54|25.4|25.55|25.41|25.58|25.44|25.53|25.39|98
1740076500000|2025-02-20 18:35:00|25.56|25.42|25.48|25.34|25.56|25.42|25.47|25.33|76
1740076800000|2025-02-20 18:40:00|25.49|25.35|25.46|25.32|25.5|25.36|25.45|25.31|34
1740077100000|2025-02-20 18:45:00|25.47|25.33|25.4|25.26|25.49|25.35|25.4|25.26|48
1740077400000|2025-02-20 18:50:00|25.41|25.27|25.43|25.29|25.45|25.31|25.39|25.25|45
1740077700000|2025-02-20 18:55:00|25.44|25.3|25.46|25.32|25.5|25.36|25.43|25.29|59
1740078000000|2025-02-20 19:00:00|25.45|25.31|25.44|25.3|25.49|25.35|25.42|25.28|98
1740078300000|2025-02-20 19:05:00|25.45|25.31|25.41|25.27|25.46|25.32|25.4|25.26|47
1740078600000|2025-02-20 19:10:00|25.4|25.26|25.46|25.32|25.46|25.32|25.4|25.26|43
1740078900000|2025-02-20 19:15:00|25.47|25.33|25.54|25.4|25.54|25.4|25.43|25.29|62
1740079200000|2025-02-20 19:20:00|25.55|25.41|25.59|25.45|25.6|25.46|25.54|25.4|65
1740079500000|2025-02-20 19:25:00|25.58|25.44|25.58|25.44|25.6|25.46|25.56|25.42|63
1740079800000|2025-02-20 19:30:00|25.59|25.45|25.54|25.4|25.59|25.45|25.52|25.38|64
1740080100000|2025-02-20 19:35:00|25.53|25.39|25.48|25.34|25.56|25.42|25.48|25.34|58
1740080400000|2025-02-20 19:40:00|25.47|25.33|25.52|25.38|25.53|25.39|25.46|25.32|64
1740080700000|2025-02-20 19:45:00|25.51|25.37|25.55|25.41|25.56|25.42|25.5|25.36|65
1740081000000|2025-02-20 19:50:00|25.56|25.42|25.56|25.42|25.57|25.43|25.54|25.4|53
1740081300000|2025-02-20 19:55:00|25.55|25.41|25.55|25.41|25.56|25.42|25.48|25.34|55
1740081600000|2025-02-20 20:00:00|25.54|25.4|25.54|25.4|25.55|25.41|25.5|25.36|65
1740081900000|2025-02-20 20:05:00|25.55|25.41|25.52|25.38|25.57|25.43|25.5|25.36|63
1740082200000|2025-02-20 20:10:00|25.53|25.39|25.5|25.36|25.53|25.39|25.5|25.36|40
1740082500000|2025-02-20 20:15:00|25.49|25.35|25.54|25.4|25.55|25.41|25.49|25.35|32
1740082800000|2025-02-20 20:20:00|25.55|25.41|25.64|25.5|25.65|25.51|25.54|25.4|46
1740083100000|2025-02-20 20:25:00|25.65|25.51|25.6|25.46|25.69|25.55|25.6|25.46|64
1740083400000|2025-02-20 20:30:00|25.61|25.47|25.53|25.39|25.61|25.47|25.52|25.38|75
1740083700000|2025-02-20 20:35:00|25.52|25.38|25.55|25.41|25.57|25.43|25.51|25.37|70
1740084000000|2025-02-20 20:40:00|25.54|25.4|25.57|25.43|25.58|25.44|25.53|25.39|48
1740084300000|2025-02-20 20:45:00|25.56|25.42|25.55|25.41|25.58|25.44|25.51|25.37|74
1740084600000|2025-02-20 20:50:00|25.56|25.42|25.52|25.38|25.57|25.43|25.51|25.37|55
1740084900000|2025-02-20 20:55:00|25.51|25.37|25.51|25.37|25.53|25.39|25.49|25.35|47
1740085200000|2025-02-20 21:00:00|25.52|25.38|25.48|25.34|25.52|25.38|25.45|25.31|57
1740085500000|2025-02-20 21:05:00|25.47|25.33|25.41|25.27|25.48|25.34|25.41|25.27|21
1740085800000|2025-02-20 21:10:00|25.4|25.26|25.39|25.25|25.41|25.27|25.38|25.24|36
1740086100000|2025-02-20 21:15:00|25.38|25.24|25.41|25.27|25.41|25.27|25.37|25.23|36
1740086400000|2025-02-20 21:20:00|25.42|25.28|25.35|25.21|25.42|25.28|25.34|25.2|38
1740086700000|2025-02-20 21:25:00|25.34|25.2|25.36|25.22|25.37|25.23|25.34|25.2|37
1740087000000|2025-02-20 21:30:00|25.37|25.23|25.39|25.25|25.41|25.27|25.34|25.2|38
1740087300000|2025-02-20 21:35:00|25.38|25.24|25.33|25.19|25.39|25.25|25.31|25.17|46
1740087600000|2025-02-20 21:40:00|25.34|25.2|25.28|25.14|25.36|25.22|25.27|25.13|40
1740087900000|2025-02-20 21:45:00|25.27|25.13|25.28|25.14|25.31|25.17|25.25|25.11|54
1740088200000|2025-02-20 21:50:00|25.27|25.13|25.26|25.12|25.29|25.15|25.25|25.11|48
1740088500000|2025-02-20 21:55:00|25.25|25.11|25.27|25.13|25.3|25.16|25.25|25.11|13
1740088800000|2025-02-20 22:00:00|25.28|25.14|25.32|25.18|25.34|25.2|25.25|25.11|57
1740089100000|2025-02-20 22:05:00|25.33|25.19|25.31|25.17|25.36|25.22|25.28|25.14|35
1740089400000|2025-02-20 22:10:00|25.3|25.16|25.35|25.21|25.35|25.21|25.29|25.15|40
1740089700000|2025-02-20 22:15:00|25.36|25.22|25.3|25.16|25.36|25.22|25.27|25.13|45
1740090000000|2025-02-20 22:20:00|25.29|25.15|25.31|25.17|25.31|25.17|25.28|25.14|33
1740090300000|2025-02-20 22:25:00|25.3|25.16|25.33|25.19|25.33|25.19|25.29|25.15|28
1740090600000|2025-02-20 22:30:00|25.34|25.2|25.36|25.22|25.36|25.22|25.29|25.15|61
1740090900000|2025-02-20 22:35:00|25.35|25.21|25.37|25.23|25.42|25.28|25.35|25.21|37
1740091200000|2025-02-20 22:40:00|25.38|25.24|25.41|25.27|25.42|25.28|25.37|25.23|22
1740091500000|2025-02-20 22:45:00|25.42|25.28|25.36|25.22|25.43|25.29|25.36|25.22|15
1740091800000|2025-02-20 22:50:00|25.37|25.23|25.36|25.22|25.38|25.24|25.34|25.2|24
1740092100000|2025-02-20 22:55:00|25.37|25.23|25.36|25.22|25.39|25.25|25.35|25.21|54
1740092400000|2025-02-20 23:00:00|25.37|25.23|25.42|25.28|25.43|25.29|25.35|25.21|118
1740092700000|2025-02-20 23:05:00|25.43|25.29|25.39|25.25|25.43|25.29|25.39|25.25|42
1740093000000|2025-02-20 23:10:00|25.4|25.26|25.42|25.28|25.43|25.29|25.39|25.25|74
1740093300000|2025-02-20 23:15:00|25.43|25.29|25.5|25.36|25.51|25.37|25.42|25.28|60
1740093600000|2025-02-20 23:20:00|25.51|25.37|25.54|25.4|25.55|25.41|25.49|25.35|52
1740093900000|2025-02-20 23:25:00|25.53|25.39|25.54|25.4|25.56|25.42|25.53|25.39|32
1740094200000|2025-02-20 23:30:00|25.55|25.41|25.61|25.47|25.62|25.48|25.55|25.41|33
1740094500000|2025-02-20 23:35:00|25.62|25.48|25.62|25.48|25.67|25.53|25.6|25.46|59
1740094800000|2025-02-20 23:40:00|25.63|25.49|25.62|25.48|25.63|25.49|25.6|25.46|52
1740095100000|2025-02-20 23:45:00|25.63|25.49|25.6|25.46|25.64|25.5|25.58|25.44|54
1740095400000|2025-02-20 23:50:00|25.61|25.47|25.6|25.46|25.61|25.47|25.58|25.44|40
1740095700000|2025-02-20 23:55:00|25.61|25.47|25.58|25.44|25.61|25.47|25.57|25.43|26
1740096000000|2025-02-21 00:00:00|25.59|25.45|25.55|25.41|25.61|25.47|25.55|25.41|47
1740096300000|2025-02-21 00:05:00|25.56|25.42|25.59|25.45|25.6|25.46|25.55|25.41|70
1740096600000|2025-02-21 00:10:00|25.6|25.46|25.59|25.45|25.62|25.48|25.58|25.44|42
1740096900000|2025-02-21 00:15:00|25.6|25.46|25.61|25.47|25.63|25.49|25.58|25.44|73
1740097200000|2025-02-21 00:20:00|25.62|25.48|25.56|25.42|25.62|25.48|25.55|25.41|32
1740097500000|2025-02-21 00:25:00|25.55|25.41|25.52|25.38|25.56|25.42|25.51|25.37|52
1740097800000|2025-02-21 00:30:00|25.51|25.37|25.51|25.37|25.54|25.4|25.5|25.36|67
1740098100000|2025-02-21 00:35:00|25.52|25.38|25.53|25.39|25.53|25.39|25.5|25.36|68
1740098400000|2025-02-21 00:40:00|25.52|25.38|25.45|25.31|25.53|25.39|25.45|25.31|38
1740098700000|2025-02-21 00:45:00|25.46|25.32|25.43|25.29|25.48|25.34|25.42|25.28|74
1740099000000|2025-02-21 00:50:00|25.44|25.3|25.47|25.33|25.49|25.35|25.4|25.26|69
1740099300000|2025-02-21 00:55:00|25.46|25.32|25.47|25.33|25.52|25.38|25.46|25.32|66
1740099600000|2025-02-21 01:00:00|25.48|25.34|25.44|25.3|25.51|25.37|25.41|25.27|77
1740099900000|2025-02-21 01:05:00|25.42|25.28|25.48|25.34|25.49|25.35|25.42|25.28|59
1740100200000|2025-02-21 01:10:00|25.47|25.33|25.4|25.26|25.48|25.34|25.4|25.26|42
1740100500000|2025-02-21 01:15:00|25.41|25.27|25.38|25.24|25.44|25.3|25.38|25.24|22
1740100800000|2025-02-21 01:20:00|25.37|25.23|25.34|25.2|25.39|25.25|25.34|25.2|62
1740101100000|2025-02-21 01:25:00|25.33|25.19|25.37|25.23|25.37|25.23|25.31|25.17|39
1740101400000|2025-02-21 01:30:00|25.38|25.24|25.39|25.25|25.39|25.25|25.33|25.19|72
1740101700000|2025-02-21 01:35:00|25.38|25.24|25.38|25.24|25.42|25.28|25.37|25.23|65
1740102000000|2025-02-21 01:40:00|25.39|25.25|25.41|25.27|25.43|25.29|25.38|25.24|51
1740102300000|2025-02-21 01:45:00|25.42|25.28|25.48|25.34|25.48|25.34|25.4|25.26|43
1740102600000|2025-02-21 01:50:00|25.47|25.33|25.48|25.34|25.5|25.36|25.46|25.32|38
1740102900000|2025-02-21 01:55:00|25.49|25.35|25.44|25.3|25.49|25.35|25.43|25.29|40
1740103200000|2025-02-21 02:00:00|25.43|25.29|25.42|25.28|25.45|25.31|25.37|25.23|59
1740103500000|2025-02-21 02:05:00|25.43|25.29|25.44|25.3|25.49|25.35|25.42|25.28|66
1740103800000|2025-02-21 02:10:00|25.45|25.31|25.45|25.31|25.45|25.31|25.39|25.25|78
1740104100000|2025-02-21 02:15:00|25.46|25.32|25.5|25.36|25.53|25.39|25.45|25.31|53
1740104400000|2025-02-21 02:20:00|25.49|25.35|25.48|25.34|25.52|25.38|25.46|25.32|65
1740104700000|2025-02-21 02:25:00|25.47|25.33|25.42|25.28|25.48|25.34|25.42|25.28|56
1740105000000|2025-02-21 02:30:00|25.43|25.29|25.38|25.24|25.45|25.31|25.37|25.23|36
1740105300000|2025-02-21 02:35:00|25.39|25.25|25.41|25.27|25.44|25.3|25.37|25.23|81
1740105600000|2025-02-21 02:40:00|25.4|25.26|25.37|25.23|25.41|25.27|25.35|25.21|36
1740105900000|2025-02-21 02:45:00|25.38|25.24|25.36|25.22|25.38|25.24|25.33|25.19|53
1740106200000|2025-02-21 02:50:00|25.37|25.23|25.33|25.19|25.37|25.23|25.33|25.19|41
1740106500000|2025-02-21 02:55:00|25.34|25.2|25.33|25.19|25.35|25.21|25.32|25.18|54
1740106800000|2025-02-21 03:00:00|25.32|25.18|25.36|25.22|25.36|25.22|25.32|25.18|46
1740107100000|2025-02-21 03:05:00|25.35|25.21|25.33|25.19|25.37|25.23|25.33|25.19|41
1740107400000|2025-02-21 03:10:00|25.34|25.2|25.33|25.19|25.35|25.21|25.32|25.18|38
1740107700000|2025-02-21 03:15:00|25.34|25.2|25.38|25.24|25.38|25.24|25.32|25.18|43
1740108000000|2025-02-21 03:20:00|25.37|25.23|25.42|25.28|25.42|25.28|25.37|25.23|42
1740108300000|2025-02-21 03:25:00|25.43|25.29|25.4|25.26|25.43|25.29|25.39|25.25|32
1740108600000|2025-02-21 03:30:00|25.41|25.27|25.38|25.24|25.41|25.27|25.36|25.22|34
1740108900000|2025-02-21 03:35:00|25.39|25.25|25.34|25.2|25.39|25.25|25.33|25.19|33
1740109200000|2025-02-21 03:40:00|25.33|25.19|25.34|25.2|25.35|25.21|25.32|25.18|14
1740109500000|2025-02-21 03:45:00|25.33|25.19|25.32|25.18|25.36|25.22|25.31|25.17|22
1740109800000|2025-02-21 03:50:00|25.31|25.17|25.28|25.14|25.32|25.18|25.28|25.14|18
1740110100000|2025-02-21 03:55:00|25.29|25.15|25.31|25.17|25.31|25.17|25.29|25.15|21
1740110400000|2025-02-21 04:00:00|25.3|25.16|25.36|25.22|25.36|25.22|25.3|25.16|53
1740110700000|2025-02-21 04:05:00|25.35|25.21|25.35|25.21|25.39|25.25|25.34|25.2|43
1740111000000|2025-02-21 04:10:00|25.36|25.22|25.38|25.24|25.39|25.25|25.35|25.21|27
1740111300000|2025-02-21 04:15:00|25.39|25.25|25.4|25.26|25.43|25.29|25.38|25.24|22
1740111600000|2025-02-21 04:20:00|25.39|25.25|25.38|25.24|25.41|25.27|25.37|25.23|36
1740111900000|2025-02-21 04:25:00|25.37|25.23|25.38|25.24|25.39|25.25|25.35|25.21|38
1740112200000|2025-02-21 04:30:00|25.37|25.23|25.35|25.21|25.38|25.24|25.34|25.2|24
1740112500000|2025-02-21 04:35:00|25.34|25.2|25.42|25.28|25.42|25.28|25.32|25.18|31
1740112800000|2025-02-21 04:40:00|25.41|25.27|25.45|25.31|25.45|25.31|25.41|25.27|13
1740113100000|2025-02-21 04:45:00|25.46|25.32|25.43|25.29|25.47|25.33|25.42|25.28|40
1740113400000|2025-02-21 04:50:00|25.44|25.3|25.42|25.28|25.47|25.33|25.41|25.27|53
1740113700000|2025-02-21 04:55:00|25.43|25.29|25.44|25.3|25.45|25.31|25.41|25.27|40
1740114000000|2025-02-21 05:00:00|25.45|25.31|25.44|25.3|25.47|25.33|25.41|25.27|66
1740114300000|2025-02-21 05:05:00|25.45|25.31|25.43|25.29|25.46|25.32|25.41|25.27|27
1740114600000|2025-02-21 05:10:00|25.42|25.28|25.44|25.3|25.46|25.32|25.4|25.26|45
1740114900000|2025-02-21 05:15:00|25.45|25.31|25.41|25.27|25.46|25.32|25.4|25.26|51
1740115200000|2025-02-21 05:20:00|25.42|25.28|25.39|25.25|25.42|25.28|25.37|25.23|51
1740115500000|2025-02-21 05:25:00|25.4|25.26|25.39|25.25|25.42|25.28|25.39|25.25|28
1740115800000|2025-02-21 05:30:00|25.4|25.26|25.46|25.32|25.46|25.32|25.37|25.23|53
1740116100000|2025-02-21 05:35:00|25.47|25.33|25.49|25.35|25.49|25.35|25.44|25.3|40
1740116400000|2025-02-21 05:40:00|25.48|25.34|25.51|25.37|25.52|25.38|25.47|25.33|32
1740116700000|2025-02-21 05:45:00|25.5|25.36|25.49|25.35|25.53|25.39|25.48|25.34|36
1740117000000|2025-02-21 05:50:00|25.48|25.34|25.48|25.34|25.51|25.37|25.48|25.34|33
1740117300000|2025-02-21 05:55:00|25.47|25.33|25.47|25.33|25.49|25.35|25.45|25.31|33
1740117600000|2025-02-21 06:00:00|25.46|25.32|25.43|25.29|25.47|25.33|25.42|25.28|40
1740117900000|2025-02-21 06:05:00|25.44|25.3|25.42|25.28|25.45|25.31|25.41|25.27|29
1740118200000|2025-02-21 06:10:00|25.41|25.27|25.41|25.27|25.43|25.29|25.39|25.25|31
1740118500000|2025-02-21 06:15:00|25.42|25.28|25.4|25.26|25.42|25.28|25.37|25.23|57
1740118800000|2025-02-21 06:20:00|25.41|25.27|25.37|25.23|25.41|25.27|25.37|25.23|41
1740119100000|2025-02-21 06:25:00|25.38|25.24|25.34|25.2|25.38|25.24|25.33|25.19|15
1740119400000|2025-02-21 06:30:00|25.33|25.19|25.37|25.23|25.37|25.23|25.32|25.18|61
1740119700000|2025-02-21 06:35:00|25.38|25.24|25.4|25.26|25.41|25.27|25.37|25.23|41
1740120000000|2025-02-21 06:40:00|25.41|25.27|25.43|25.29|25.43|25.29|25.4|25.26|47
1740120300000|2025-02-21 06:45:00|25.42|25.28|25.38|25.24|25.43|25.29|25.38|25.24|42
1740120600000|2025-02-21 06:50:00|25.39|25.25|25.44|25.3|25.44|25.3|25.37|25.23|56
1740120900000|2025-02-21 06:55:00|25.43|25.29|25.47|25.33|25.47|25.33|25.42|25.28|39
1740121200000|2025-02-21 07:00:00|25.46|25.32|25.48|25.34|25.5|25.36|25.44|25.3|29
1740121500000|2025-02-21 07:05:00|25.49|25.35|25.5|25.36|25.51|25.37|25.47|25.33|34
1740121800000|2025-02-21 07:10:00|25.49|25.35|25.49|25.35|25.51|25.37|25.48|25.34|42
1740122100000|2025-02-21 07:15:00|25.48|25.34|25.47|25.33|25.49|25.35|25.45|25.31|26
1740122400000|2025-02-21 07:20:00|25.48|25.34|25.53|25.39|25.53|25.39|25.47|25.33|41
1740122700000|2025-02-21 07:25:00|25.52|25.38|25.53|25.39|25.57|25.43|25.52|25.38|50
1740123000000|2025-02-21 07:30:00|25.52|25.38|25.5|25.36|25.54|25.4|25.49|25.35|47
1740123300000|2025-02-21 07:35:00|25.49|25.35|25.45|25.31|25.49|25.35|25.43|25.29|63
1740123600000|2025-02-21 07:40:00|25.44|25.3|25.47|25.33|25.48|25.34|25.43|25.29|22
1740123900000|2025-02-21 07:45:00|25.48|25.34|25.47|25.33|25.49|25.35|25.45|25.31|44
1740124200000|2025-02-21 07:50:00|25.46|25.32|25.44|25.3|25.47|25.33|25.44|25.3|31
1740124500000|2025-02-21 07:55:00|25.45|25.31|25.42|25.28|25.45|25.31|25.41|25.27|36
1740124800000|2025-02-21 08:00:00|25.43|25.29|25.42|25.28|25.44|25.3|25.41|25.27|38
1740125100000|2025-02-21 08:05:00|25.43|25.29|25.47|25.33|25.48|25.34|25.43|25.29|47
1740125400000|2025-02-21 08:10:00|25.46|25.32|25.49|25.35|25.49|25.35|25.45|25.31|40
1740125700000|2025-02-21 08:15:00|25.48|25.34|25.44|25.3|25.49|25.35|25.42|25.28|61
1740126000000|2025-02-21 08:20:00|25.43|25.29|25.43|25.29|25.43|25.29|25.4|25.26|13
1740126300000|2025-02-21 08:25:00|25.44|25.3|25.47|25.33|25.47|25.33|25.43|25.29|36
1740126600000|2025-02-21 08:30:00|25.48|25.34|25.46|25.32|25.51|25.37|25.45|25.31|47
1740126900000|2025-02-21 08:35:00|25.45|25.31|25.54|25.4|25.54|25.4|25.44|25.3|42
1740127200000|2025-02-21 08:40:00|25.53|25.39|25.53|25.39|25.55|25.41|25.52|25.38|23
1740127500000|2025-02-21 08:45:00|25.52|25.38|25.54|25.4|25.58|25.44|25.52|25.38|37
1740127800000|2025-02-21 08:50:00|25.55|25.41|25.51|25.37|25.55|25.41|25.5|25.36|55
1740128100000|2025-02-21 08:55:00|25.52|25.38|25.54|25.4|25.55|25.41|25.52|25.38|43
1740128400000|2025-02-21 09:00:00|25.55|25.41|25.55|25.41|25.58|25.44|25.54|25.4|26
1740128700000|2025-02-21 09:05:00|25.56|25.42|25.56|25.42|25.58|25.44|25.55|25.41|33
1740129000000|2025-02-21 09:10:00|25.57|25.43|25.62|25.48|25.62|25.48|25.56|25.42|32
1740129300000|2025-02-21 09:15:00|25.63|25.49|25.9|25.76|25.94|25.8|25.62|25.48|162
1740129600000|2025-02-21 09:20:00|25.89|25.75|25.85|25.71|25.92|25.78|25.82|25.68|140
1740129900000|2025-02-21 09:25:00|25.84|25.7|25.71|25.57|25.84|25.7|25.7|25.56|120
1740130200000|2025-02-21 09:30:00|25.72|25.58|25.68|25.54|25.78|25.64|25.68|25.54|105
1740130500000|2025-02-21 09:35:00|25.69|25.55|25.64|25.5|25.71|25.57|25.63|25.49|76
1740130800000|2025-02-21 09:40:00|25.65|25.51|25.56|25.42|25.65|25.51|25.52|25.38|93
1740131100000|2025-02-21 09:45:00|25.57|25.43|25.64|25.5|25.64|25.5|25.53|25.39|76
1740131400000|2025-02-21 09:50:00|25.63|25.49|25.68|25.54|25.7|25.56|25.63|25.49|80
1740131700000|2025-02-21 09:55:00|25.67|25.53|25.68|25.54|25.7|25.56|25.66|25.52|26
1740132000000|2025-02-21 10:00:00|25.69|25.55|25.64|25.5|25.7|25.56|25.62|25.48|92
1740132300000|2025-02-21 10:05:00|25.63|25.49|25.7|25.56|25.7|25.56|25.6|25.46|62
1740132600000|2025-02-21 10:10:00|25.69|25.55|25.7|25.56|25.71|25.57|25.69|25.55|32
1740132900000|2025-02-21 10:15:00|25.71|25.57|25.69|25.55|25.75|25.61|25.69|25.55|56
1740133200000|2025-02-21 10:20:00|25.7|25.56|25.69|25.55|25.74|25.6|25.66|25.52|60
1740133500000|2025-02-21 10:25:00|25.7|25.56|25.73|25.59|25.73|25.59|25.68|25.54|57
1740133800000|2025-02-21 10:30:00|25.74|25.6|25.78|25.64|25.79|25.65|25.73|25.59|46
1740134100000|2025-02-21 10:35:00|25.79|25.65|25.8|25.66|25.82|25.68|25.78|25.64|62
1740134400000|2025-02-21 10:40:00|25.81|25.67|25.78|25.64|25.81|25.67|25.76|25.62|44
1740134700000|2025-02-21 10:45:00|25.77|25.63|25.74|25.6|25.79|25.65|25.74|25.6|60
1740135000000|2025-02-21 10:50:00|25.73|25.59|25.74|25.6|25.79|25.65|25.73|25.59|72
1740135300000|2025-02-21 10:55:00|25.75|25.61|25.76|25.62|25.76|25.62|25.73|25.59|30
1740135600000|2025-02-21 11:00:00|25.75|25.61|25.69|25.55|25.78|25.64|25.69|25.55|59
1740135900000|2025-02-21 11:05:00|25.68|25.54|25.67|25.53|25.72|25.58|25.65|25.51|66
1740136200000|2025-02-21 11:10:00|25.66|25.52|25.65|25.51|25.69|25.55|25.65|25.51|22
1740136500000|2025-02-21 11:15:00|25.64|25.5|25.64|25.5|25.66|25.52|25.6|25.46|51
1740136800000|2025-02-21 11:20:00|25.65|25.51|25.72|25.58|25.72|25.58|25.65|25.51|46
1740137100000|2025-02-21 11:25:00|25.71|25.57|25.71|25.57|25.73|25.59|25.7|25.56|43
1740137400000|2025-02-21 11:30:00|25.72|25.58|25.7|25.56|25.74|25.6|25.69|25.55|61
1740137700000|2025-02-21 11:35:00|25.71|25.57|25.7|25.56|25.73|25.59|25.68|25.54|26
1740138000000|2025-02-21 11:40:00|25.71|25.57|25.67|25.53|25.72|25.58|25.65|25.51|31
1740138300000|2025-02-21 11:45:00|25.68|25.54|25.67|25.53|25.68|25.54|25.64|25.5|50
1740138600000|2025-02-21 11:50:00|25.68|25.54|25.63|25.49|25.68|25.54|25.62|25.48|48
1740138900000|2025-02-21 11:55:00|25.64|25.5|25.63|25.49|25.66|25.52|25.62|25.48|36
1740139200000|2025-02-21 12:00:00|25.62|25.48|25.65|25.51|25.68|25.54|25.62|25.48|70
1740139500000|2025-02-21 12:05:00|25.66|25.52|25.62|25.48|25.66|25.52|25.62|25.48|79
1740139800000|2025-02-21 12:10:00|25.61|25.47|25.65|25.51|25.66|25.52|25.58|25.44|55
1740140100000|2025-02-21 12:15:00|25.66|25.52|25.71|25.57|25.72|25.58|25.66|25.52|52
1740140400000|2025-02-21 12:20:00|25.72|25.58|25.76|25.62|25.79|25.65|25.71|25.57|45
1740140700000|2025-02-21 12:25:00|25.75|25.61|25.78|25.64|25.79|25.65|25.74|25.6|42
1740141000000|2025-02-21 12:30:00|25.8|25.66|25.81|25.67|25.82|25.68|25.78|25.64|60
1740141300000|2025-02-21 12:35:00|25.82|25.68|25.79|25.65|25.82|25.68|25.77|25.63|58
1740141600000|2025-02-21 12:40:00|25.78|25.64|25.75|25.61|25.79|25.65|25.73|25.59|42
1740141900000|2025-02-21 12:45:00|25.76|25.62|25.81|25.67|25.82|25.68|25.74|25.6|58
1740142200000|2025-02-21 12:50:00|25.82|25.68|25.87|25.73|25.87|25.73|25.81|25.67|32
1740142500000|2025-02-21 12:55:00|25.86|25.72|25.86|25.72|25.86|25.72|25.83|25.69|29
1740142800000|2025-02-21 13:00:00|25.87|25.73|25.94|25.8|25.94|25.8|25.82|25.68|80
1740143100000|2025-02-21 13:05:00|25.93|25.79|25.99|25.85|25.99|25.85|25.9|25.76|71
1740143400000|2025-02-21 13:10:00|26.01|25.87|26.07|25.93|26.12|25.98|26.01|25.87|93
1740143700000|2025-02-21 13:15:00|26.06|25.92|25.95|25.81|26.08|25.94|25.94|25.8|120
1740144000000|2025-02-21 13:20:00|25.92|25.78|26|25.86|26|25.86|25.92|25.78|91
1740144300000|2025-02-21 13:25:00|26.01|25.87|26.01|25.87|26.03|25.89|25.98|25.84|135
1740144600000|2025-02-21 13:30:00|26.02|25.88|26.03|25.89|26.05|25.91|25.98|25.84|107
1740144900000|2025-02-21 13:35:00|26.04|25.9|26.2|26.06|26.22|26.08|26.03|25.89|95
1740145200000|2025-02-21 13:40:00|26.19|26.05|26.16|26.02|26.22|26.08|26.12|25.98|105
1740145500000|2025-02-21 13:45:00|26.15|26.01|26.17|26.03|26.21|26.07|26.15|26.01|75
1740145800000|2025-02-21 13:50:00|26.15|26.01|26.16|26.02|26.18|26.04|26.08|25.94|127
1740146100000|2025-02-21 13:55:00|26.17|26.03|26.19|26.05|26.2|26.06|26.15|26.01|103
1740146400000|2025-02-21 14:00:00|26.18|26.04|26.11|25.97|26.22|26.08|26.11|25.97|108
1740146700000|2025-02-21 14:05:00|26.12|25.98|26.1|25.96|26.16|26.02|26.09|25.95|131
1740147000000|2025-02-21 14:10:00|26.11|25.97|26.08|25.94|26.12|25.98|26.02|25.88|117
1740147300000|2025-02-21 14:15:00|26.07|25.93|26.15|26.01|26.16|26.02|26.03|25.89|123
1740147600000|2025-02-21 14:20:00|26.16|26.02|26.05|25.91|26.16|26.02|26.03|25.89|82
1740147900000|2025-02-21 14:25:00|26.04|25.9|26.07|25.93|26.09|25.95|26.03|25.89|74
1740148200000|2025-02-21 14:30:00|26.06|25.92|25.92|25.78|26.06|25.92|25.9|25.76|161
1740148500000|2025-02-21 14:35:00|25.93|25.79|25.76|25.62|25.94|25.8|25.73|25.59|211
1740148800000|2025-02-21 14:40:00|25.75|25.61|25.88|25.74|25.89|25.75|25.7|25.56|164
1740149100000|2025-02-21 14:45:00|25.89|25.75|25.9|25.76|25.99|25.85|25.88|25.74|158
1740149400000|2025-02-21 14:50:00|25.91|25.77|25.92|25.78|25.95|25.81|25.82|25.68|129
1740149700000|2025-02-21 14:55:00|25.91|25.77|25.92|25.78|25.94|25.8|25.86|25.72|140
1740150000000|2025-02-21 15:00:00|25.91|25.77|26.03|25.89|26.03|25.89|25.83|25.69|176
1740150300000|2025-02-21 15:05:00|26.02|25.88|26.02|25.88|26.03|25.89|25.95|25.81|169
1740150600000|2025-02-21 15:10:00|26.01|25.87|26.05|25.91|26.08|25.94|26|25.86|110
1740150900000|2025-02-21 15:15:00|26.06|25.92|26.06|25.92|26.1|25.96|26.04|25.9|149
1740151200000|2025-02-21 15:20:00|26.05|25.91|25.75|25.61|26.07|25.93|25.75|25.61|200
1740151500000|2025-02-21 15:25:00|25.73|25.59|25.74|25.6|25.76|25.62|25.55|25.41|235
1740151800000|2025-02-21 15:30:00|25.73|25.59|25.5|25.36|25.74|25.6|25.44|25.3|197
1740152100000|2025-02-21 15:35:00|25.51|25.37|25.29|25.15|25.53|25.39|25.25|25.11|207
1740152400000|2025-02-21 15:40:00|25.3|25.16|25.29|25.15|25.3|25.16|25.07|24.93|225
1740152700000|2025-02-21 15:45:00|25.28|25.14|25.34|25.2|25.5|25.36|25.16|25.02|302
1740153000000|2025-02-21 15:50:00|25.33|25.19|25.41|25.27|25.46|25.32|25.32|25.18|216
1740153300000|2025-02-21 15:55:00|25.4|25.26|25.34|25.2|25.41|25.27|25.28|25.14|227
1740153600000|2025-02-21 16:00:00|25.35|25.21|25.34|25.2|25.37|25.23|25.24|25.1|232
1740153900000|2025-02-21 16:05:00|25.35|25.21|25.24|25.1|25.36|25.22|25.19|25.05|258
1740154200000|2025-02-21 16:10:00|25.23|25.09|25.56|25.42|25.56|25.42|25.19|25.05|218
1740154500000|2025-02-21 16:15:00|25.57|25.43|25.53|25.39|25.63|25.49|25.49|25.35|216
1740154800000|2025-02-21 16:20:00|25.54|25.4|25.56|25.42|25.64|25.5|25.52|25.38|187
1740155100000|2025-02-21 16:25:00|25.55|25.41|25.43|25.29|25.56|25.42|25.43|25.29|191
1740155400000|2025-02-21 16:30:00|25.44|25.3|25.46|25.32|25.49|25.35|25.37|25.23|190
1740155700000|2025-02-21 16:35:00|25.47|25.33|25.46|25.32|25.48|25.34|25.37|25.23|150
1740156000000|2025-02-21 16:40:00|25.47|25.33|25.37|25.23|25.49|25.35|25.37|25.23|111
1740156300000|2025-02-21 16:45:00|25.36|25.22|25.28|25.14|25.38|25.24|25.27|25.13|127
1740156600000|2025-02-21 16:50:00|25.27|25.13|25.26|25.12|25.32|25.18|25.24|25.1|166
1740156900000|2025-02-21 16:55:00|25.27|25.13|25.33|25.19|25.34|25.2|25.25|25.11|129
1740157200000|2025-02-21 17:00:00|25.32|25.18|25.36|25.22|25.39|25.25|25.29|25.15|151
1740157500000|2025-02-21 17:05:00|25.37|25.23|25.31|25.17|25.42|25.28|25.3|25.16|117
1740157800000|2025-02-21 17:10:00|25.3|25.16|25.24|25.1|25.31|25.17|25.2|25.06|159
1740158100000|2025-02-21 17:15:00|25.25|25.11|25.15|25.01|25.25|25.11|25.15|25.01|169
1740158400000|2025-02-21 17:20:00|25.14|25|25.15|25.01|25.16|25.02|25.09|24.95|158
1740158700000|2025-02-21 17:25:00|25.14|25|25.15|25.01|25.22|25.08|25.1|24.96|138
1740159000000|2025-02-21 17:30:00|25.13|24.99|24.98|24.84|25.16|25.02|24.95|24.81|154
1740159300000|2025-02-21 17:35:00|24.97|24.83|24.76|24.62|24.98|24.84|24.75|24.61|209
1740159600000|2025-02-21 17:40:00|24.77|24.63|24.7|24.56|24.82|24.68|24.7|24.56|203
1740159900000|2025-02-21 17:45:00|24.71|24.57|24.72|24.58|24.79|24.65|24.63|24.49|217
1740160200000|2025-02-21 17:50:00|24.73|24.59|24.76|24.62|24.81|24.67|24.69|24.55|184
1740160500000|2025-02-21 17:55:00|24.77|24.63|24.72|24.58|24.81|24.67|24.69|24.55|139
1740160800000|2025-02-21 18:00:00|24.71|24.57|24.64|24.5|24.72|24.58|24.62|24.48|180
1740161100000|2025-02-21 18:05:00|24.65|24.51|24.68|24.54|24.79|24.65|24.64|24.5|176
1740161400000|2025-02-21 18:10:00|24.69|24.55|24.68|24.54|24.71|24.57|24.64|24.5|167
1740161700000|2025-02-21 18:15:00|24.67|24.53|24.74|24.6|24.76|24.62|24.67|24.53|144
1740162000000|2025-02-21 18:20:00|24.73|24.59|24.75|24.61|24.78|24.64|24.69|24.55|118
1740162300000|2025-02-21 18:25:00|24.74|24.6|24.72|24.58|24.78|24.64|24.71|24.57|92
1740162600000|2025-02-21 18:30:00|24.71|24.57|24.68|24.54|24.72|24.58|24.61|24.47|152
1740162900000|2025-02-21 18:35:00|24.67|24.53|24.78|24.64|24.81|24.67|24.66|24.52|76
1740163200000|2025-02-21 18:40:00|24.79|24.65|24.76|24.62|24.81|24.67|24.75|24.61|64
1740163500000|2025-02-21 18:45:00|24.75|24.61|24.81|24.67|24.81|24.67|24.73|24.59|75
1740163800000|2025-02-21 18:50:00|24.8|24.66|24.81|24.67|24.82|24.68|24.74|24.6|110
1740164100000|2025-02-21 18:55:00|24.8|24.66|24.74|24.6|24.81|24.67|24.73|24.59|77
1740164400000|2025-02-21 19:00:00|24.73|24.59|24.68|24.54|24.77|24.63|24.68|24.54|97
1740164700000|2025-02-21 19:05:00|24.67|24.53|24.66|24.52|24.7|24.56|24.63|24.49|112
1740165000000|2025-02-21 19:10:00|24.67|24.53|24.55|24.41|24.7|24.56|24.55|24.41|111
1740165300000|2025-02-21 19:15:00|24.53|24.39|24.4|24.26|24.53|24.39|24.4|24.26|124
1740165600000|2025-02-21 19:20:00|24.39|24.25|24.24|24.1|24.41|24.27|24.22|24.08|125
1740165900000|2025-02-21 19:25:00|24.25|24.11|24.22|24.08|24.3|24.16|24.19|24.05|173
1740166200000|2025-02-21 19:30:00|24.23|24.09|24.35|24.21|24.39|24.25|24.23|24.09|137
1740166500000|2025-02-21 19:35:00|24.34|24.2|24.13|23.99|24.36|24.22|24.13|23.99|150
1740166800000|2025-02-21 19:40:00|24.12|23.98|24.06|23.92|24.15|24.01|23.95|23.81|189
1740167100000|2025-02-21 19:45:00|24.05|23.91|23.98|23.84|24.09|23.95|23.91|23.77|152
1740167400000|2025-02-21 19:50:00|23.99|23.85|24.06|23.92|24.18|24.04|23.99|23.85|168
1740167700000|2025-02-21 19:55:00|24.08|23.94|24.1|23.96|24.13|23.99|24.05|23.91|111
1740168000000|2025-02-21 20:00:00|24.11|23.97|24.17|24.03|24.23|24.09|24.06|23.92|121
1740168300000|2025-02-21 20:05:00|24.18|24.04|24.22|24.08|24.25|24.11|24.17|24.03|102
1740168600000|2025-02-21 20:10:00|24.21|24.07|24.21|24.07|24.26|24.12|24.18|24.04|92
1740168900000|2025-02-21 20:15:00|24.2|24.06|24.22|24.08|24.26|24.12|24.2|24.06|81
1740169200000|2025-02-21 20:20:00|24.21|24.07|24.09|23.95|24.23|24.09|24.08|23.94|102
1740169500000|2025-02-21 20:25:00|24.08|23.94|24.16|24.02|24.16|24.02|24.06|23.92|65
1740169800000|2025-02-21 20:30:00|24.17|24.03|24.18|24.04|24.22|24.08|24.11|23.97|109
1740170100000|2025-02-21 20:35:00|24.17|24.03|24.04|23.9|24.18|24.04|24.01|23.87|94
1740170400000|2025-02-21 20:40:00|24.03|23.89|24.05|23.91|24.05|23.91|23.96|23.82|73
1740170700000|2025-02-21 20:45:00|24.04|23.9|23.95|23.81|24.07|23.93|23.94|23.8|76
1740171000000|2025-02-21 20:50:00|23.96|23.82|23.92|23.78|23.96|23.82|23.85|23.71|76
1740171300000|2025-02-21 20:55:00|23.93|23.79|23.95|23.81|23.95|23.81|23.87|23.73|137
1740171600000|2025-02-21 21:00:00|23.94|23.8|24.04|23.9|24.04|23.9|23.93|23.79|126
1740171900000|2025-02-21 21:05:00|24.03|23.89|23.91|23.77|24.05|23.91|23.91|23.77|102
1740172200000|2025-02-21 21:10:00|23.9|23.76|23.92|23.78|23.94|23.8|23.84|23.7|91
1740172500000|2025-02-21 21:15:00|23.91|23.77|23.8|23.66|23.93|23.79|23.76|23.62|56
1740172800000|2025-02-21 21:20:00|23.79|23.65|23.84|23.7|23.84|23.7|23.78|23.64|78
1740173100000|2025-02-21 21:25:00|23.83|23.69|23.69|23.55|23.86|23.72|23.68|23.54|107
1740173400000|2025-02-21 21:30:00|23.68|23.54|23.66|23.52|23.72|23.58|23.57|23.43|147
1740173700000|2025-02-21 21:35:00|23.67|23.53|23.63|23.49|23.74|23.6|23.62|23.48|108
1740174000000|2025-02-21 21:40:00|23.62|23.48|23.66|23.52|23.66|23.52|23.54|23.4|83
1740174300000|2025-02-21 21:45:00|23.67|23.53|23.78|23.64|23.78|23.64|23.65|23.51|85
1740174600000|2025-02-21 21:50:00|23.79|23.65|23.85|23.71|23.87|23.73|23.79|23.65|101
1740174900000|2025-02-21 21:55:00|23.86|23.72|23.82|23.68|23.86|23.72|23.78|23.64|57
1740211200000|2025-02-22 08:00:00|24.5|24.36|24.55|24.41|24.56|24.42|24.49|24.35|27
1740211500000|2025-02-22 08:05:00|24.54|24.4|24.5|24.36|24.55|24.41|24.48|24.34|59
1740211800000|2025-02-22 08:10:00|24.51|24.37|24.41|24.27|24.52|24.38|24.41|24.27|49
1740212100000|2025-02-22 08:15:00|24.42|24.28|24.44|24.3|24.46|24.32|24.41|24.27|60
1740212400000|2025-02-22 08:20:00|24.45|24.31|24.46|24.32|24.47|24.33|24.44|24.3|32
1740212700000|2025-02-22 08:25:00|24.47|24.33|24.47|24.33|24.48|24.34|24.44|24.3|27
1740213000000|2025-02-22 08:30:00|24.48|24.34|24.5|24.36|24.51|24.37|24.45|24.31|35
1740213300000|2025-02-22 08:35:00|24.51|24.37|24.49|24.35|24.52|24.38|24.48|24.34|32
1740213600000|2025-02-22 08:40:00|24.5|24.36|24.45|24.31|24.5|24.36|24.45|24.31|58
1740213900000|2025-02-22 08:45:00|24.44|24.3|24.43|24.29|24.45|24.31|24.41|24.27|50
1740214200000|2025-02-22 08:50:00|24.44|24.3|24.44|24.3|24.45|24.31|24.42|24.28|57
1740214500000|2025-02-22 08:55:00|24.45|24.31|24.44|24.3|24.47|24.33|24.43|24.29|60
1740214800000|2025-02-22 09:00:00|24.45|24.31|24.49|24.35|24.5|24.36|24.44|24.3|71
1740215100000|2025-02-22 09:05:00|24.48|24.34|24.53|24.39|24.56|24.42|24.47|24.33|65
1740215400000|2025-02-22 09:10:00|24.54|24.4|24.51|24.37|24.57|24.43|24.51|24.37|60
1740215700000|2025-02-22 09:15:00|24.52|24.38|24.53|24.39|24.53|24.39|24.48|24.34|14
1740216000000|2025-02-22 09:20:00|24.54|24.4|24.54|24.4|24.56|24.42|24.52|24.38|57
1740216300000|2025-02-22 09:25:00|24.55|24.41|24.52|24.38|24.56|24.42|24.49|24.35|36
1740216600000|2025-02-22 09:30:00|24.53|24.39|24.53|24.39|24.55|24.41|24.51|24.37|33
1740216900000|2025-02-22 09:35:00|24.52|24.38|24.5|24.36|24.53|24.39|24.5|24.36|41
1740217200000|2025-02-22 09:40:00|24.49|24.35|24.49|24.35|24.51|24.37|24.48|24.34|21
1740217500000|2025-02-22 09:45:00|24.5|24.36|24.51|24.37|24.54|24.4|24.49|24.35|24
1740217800000|2025-02-22 09:50:00|24.5|24.36|24.51|24.37|24.51|24.37|24.48|24.34|26
1740218100000|2025-02-22 09:55:00|24.52|24.38|24.52|24.38|24.53|24.39|24.5|24.36|31
1740218400000|2025-02-22 10:00:00|24.53|24.39|24.51|24.37|24.54|24.4|24.47|24.33|60
1740218700000|2025-02-22 10:05:00|24.52|24.38|24.58|24.44|24.6|24.46|24.48|24.34|68
1740219000000|2025-02-22 10:10:00|24.57|24.43|24.55|24.41|24.61|24.47|24.54|24.4|115
1740219300000|2025-02-22 10:15:00|24.56|24.42|24.53|24.39|24.6|24.46|24.52|24.38|60
1740219600000|2025-02-22 10:20:00|24.52|24.38|24.59|24.45|24.6|24.46|24.52|24.38|64
1740219900000|2025-02-22 10:25:00|24.58|24.44|24.6|24.46|24.61|24.47|24.57|24.43|45
1740220200000|2025-02-22 10:30:00|24.61|24.47|24.57|24.43|24.62|24.48|24.55|24.41|73
1740220500000|2025-02-22 10:35:00|24.56|24.42|24.53|24.39|24.57|24.43|24.53|24.39|52
1740220800000|2025-02-22 10:40:00|24.54|24.4|24.57|24.43|24.58|24.44|24.53|24.39|30
1740221100000|2025-02-22 10:45:00|24.56|24.42|24.53|24.39|24.6|24.46|24.53|24.39|50
1740221400000|2025-02-22 10:50:00|24.52|24.38|24.49|24.35|24.53|24.39|24.48|24.34|32
1740221700000|2025-02-22 10:55:00|24.48|24.34|24.46|24.32|24.49|24.35|24.46|24.32|45
1740222000000|2025-02-22 11:00:00|24.44|24.3|24.48|24.34|24.48|24.34|24.44|24.3|51
1740222300000|2025-02-22 11:05:00|24.49|24.35|24.46|24.32|24.5|24.36|24.46|24.32|40
1740222600000|2025-02-22 11:10:00|24.47|24.33|24.45|24.31|24.47|24.33|24.45|24.31|27
1740222900000|2025-02-22 11:15:00|24.46|24.32|24.5|24.36|24.5|24.36|24.44|24.3|45
1740223200000|2025-02-22 11:20:00|24.49|24.35|24.48|24.34|24.5|24.36|24.46|24.32|42
1740223500000|2025-02-22 11:25:00|24.49|24.35|24.49|24.35|24.51|24.37|24.48|24.34|25
1740223800000|2025-02-22 11:30:00|24.5|24.36|24.5|24.36|24.51|24.37|24.48|24.34|33
1740224100000|2025-02-22 11:35:00|24.51|24.37|24.52|24.38|24.53|24.39|24.5|24.36|44
1740224400000|2025-02-22 11:40:00|24.51|24.37|24.51|24.37|24.53|24.39|24.5|24.36|43
1740224700000|2025-02-22 11:45:00|24.52|24.38|24.51|24.37|24.55|24.41|24.5|24.36|28
1740225000000|2025-02-22 11:50:00|24.52|24.38|24.52|24.38|24.55|24.41|24.5|24.36|51
1740225300000|2025-02-22 11:55:00|24.53|24.39|24.51|24.37|24.54|24.4|24.51|24.37|39
1740225600000|2025-02-22 12:00:00|24.52|24.38|24.5|24.36|24.54|24.4|24.5|24.36|45
1740225900000|2025-02-22 12:05:00|24.51|24.37|24.51|24.37|24.52|24.38|24.49|24.35|35
1740226200000|2025-02-22 12:10:00|24.5|24.36|24.48|24.34|24.5|24.36|24.47|24.33|19
1740226500000|2025-02-22 12:15:00|24.49|24.35|24.52|24.38|24.54|24.4|24.48|24.34|36
1740226800000|2025-02-22 12:20:00|24.51|24.37|24.46|24.32|24.52|24.38|24.45|24.31|34
1740227100000|2025-02-22 12:25:00|24.47|24.33|24.48|24.34|24.48|24.34|24.46|24.32|14
1740227400000|2025-02-22 12:30:00|24.49|24.35|24.52|24.38|24.52|24.38|24.48|24.34|30
1740227700000|2025-02-22 12:35:00|24.53|24.39|24.54|24.4|24.54|24.4|24.51|24.37|16
1740228000000|2025-02-22 12:40:00|24.53|24.39|24.52|24.38|24.55|24.41|24.52|24.38|38
1740228300000|2025-02-22 12:45:00|24.53|24.39|24.53|24.39|24.54|24.4|24.52|24.38|27
1740228600000|2025-02-22 12:50:00|24.54|24.4|24.53|24.39|24.55|24.41|24.52|24.38|50
1740228900000|2025-02-22 12:55:00|24.54|24.4|24.55|24.41|24.56|24.42|24.54|24.4|38
1740229200000|2025-02-22 13:00:00|24.56|24.42|24.59|24.45|24.59|24.45|24.55|24.41|20
1740229500000|2025-02-22 13:05:00|24.6|24.46|24.54|24.4|24.6|24.46|24.54|24.4|23
1740229800000|2025-02-22 13:10:00|24.55|24.41|24.53|24.39|24.55|24.41|24.52|24.38|31
1740230100000|2025-02-22 13:15:00|24.54|24.4|24.57|24.43|24.57|24.43|24.53|24.39|42
1740230400000|2025-02-22 13:20:00|24.56|24.42|24.55|24.41|24.58|24.44|24.54|24.4|24
1740230700000|2025-02-22 13:25:00|24.54|24.4|24.5|24.36|24.55|24.41|24.5|24.36|25
1740231000000|2025-02-22 13:30:00|24.51|24.37|24.44|24.3|24.52|24.38|24.44|24.3|26
1740231300000|2025-02-22 13:35:00|24.43|24.29|24.44|24.3|24.45|24.31|24.41|24.27|36
1740231600000|2025-02-22 13:40:00|24.45|24.31|24.45|24.31|24.46|24.32|24.43|24.29|35
1740231900000|2025-02-22 13:45:00|24.46|24.32|24.47|24.33|24.47|24.33|24.44|24.3|42
1740232200000|2025-02-22 13:50:00|24.48|24.34|24.44|24.3|24.48|24.34|24.44|24.3|35
1740232500000|2025-02-22 13:55:00|24.46|24.32|24.45|24.31|24.47|24.33|24.42|24.28|46
1740232800000|2025-02-22 14:00:00|24.46|24.32|24.47|24.33|24.49|24.35|24.44|24.3|42
1740233100000|2025-02-22 14:05:00|24.48|24.34|24.5|24.36|24.53|24.39|24.48|24.34|33
1740233400000|2025-02-22 14:10:00|24.51|24.37|24.49|24.35|24.52|24.38|24.48|24.34|23
1740233700000|2025-02-22 14:15:00|24.5|24.36|24.53|24.39|24.54|24.4|24.49|24.35|62
1740234000000|2025-02-22 14:20:00|24.52|24.38|24.53|24.39|24.55|24.41|24.51|24.37|36
1740234300000|2025-02-22 14:25:00|24.54|24.4|24.52|24.38|24.54|24.4|24.49|24.35|27
1740234600000|2025-02-22 14:30:00|24.53|24.39|24.47|24.33|24.54|24.4|24.46|24.32|37
1740234900000|2025-02-22 14:35:00|24.48|24.34|24.51|24.37|24.52|24.38|24.47|24.33|48
1740235200000|2025-02-22 14:40:00|24.52|24.38|24.52|24.38|24.53|24.39|24.49|24.35|45
1740235500000|2025-02-22 14:45:00|24.51|24.37|24.49|24.35|24.52|24.38|24.49|24.35|31
1740235800000|2025-02-22 14:50:00|24.5|24.36|24.48|24.34|24.51|24.37|24.48|24.34|35
1740236100000|2025-02-22 14:55:00|24.49|24.35|24.49|24.35|24.5|24.36|24.48|24.34|15
1740236400000|2025-02-22 15:00:00|24.5|24.36|24.54|24.4|24.55|24.41|24.5|24.36|17
1740236700000|2025-02-22 15:05:00|24.55|24.41|24.56|24.42|24.56|24.42|24.55|24.41|8
1740237000000|2025-02-22 15:10:00|24.55|24.41|24.55|24.41|24.56|24.42|24.53|24.39|23
1740237300000|2025-02-22 15:15:00|24.56|24.42|24.62|24.48|24.62|24.48|24.55|24.41|18
1740237600000|2025-02-22 15:20:00|24.61|24.47|24.61|24.47|24.62|24.48|24.57|24.43|32
1740237900000|2025-02-22 15:25:00|24.62|24.48|24.6|24.46|24.67|24.53|24.6|24.46|49
1740238200000|2025-02-22 15:30:00|24.59|24.45|24.64|24.5|24.64|24.5|24.59|24.45|40
1740238500000|2025-02-22 15:35:00|24.63|24.49|24.62|24.48|24.64|24.5|24.59|24.45|36
1740238800000|2025-02-22 15:40:00|24.61|24.47|24.59|24.45|24.62|24.48|24.57|24.43|27
1740239100000|2025-02-22 15:45:00|24.58|24.44|24.65|24.51|24.7|24.56|24.57|24.43|68
1740239400000|2025-02-22 15:50:00|24.66|24.52|24.61|24.47|24.67|24.53|24.6|24.46|49
1740239700000|2025-02-22 15:55:00|24.6|24.46|24.67|24.53|24.74|24.6|24.6|24.46|104
1740240000000|2025-02-22 16:00:00|24.7|24.56|24.72|24.58|24.77|24.63|24.7|24.56|105
1740240300000|2025-02-22 16:05:00|24.71|24.57|24.71|24.57|24.74|24.6|24.69|24.55|79
1740240600000|2025-02-22 16:10:00|24.72|24.58|24.72|24.58|24.75|24.61|24.69|24.55|89
1740240900000|2025-02-22 16:15:00|24.73|24.59|24.8|24.66|24.8|24.66|24.73|24.59|74
1740241200000|2025-02-22 16:20:00|24.79|24.65|24.8|24.66|24.82|24.68|24.78|24.64|62
1740241500000|2025-02-22 16:25:00|24.79|24.65|24.75|24.61|24.79|24.65|24.72|24.58|65
1740241800000|2025-02-22 16:30:00|24.74|24.6|24.72|24.58|24.76|24.62|24.71|24.57|69
1740242100000|2025-02-22 16:35:00|24.73|24.59|24.73|24.59|24.76|24.62|24.72|24.58|69
1740242400000|2025-02-22 16:40:00|24.74|24.6|24.7|24.56|24.74|24.6|24.69|24.55|41
1740242700000|2025-02-22 16:45:00|24.71|24.57|24.72|24.58|24.73|24.59|24.69|24.55|34
1740243000000|2025-02-22 16:50:00|24.71|24.57|24.7|24.56|24.74|24.6|24.7|24.56|48
1740243300000|2025-02-22 16:55:00|24.71|24.57|24.65|24.51|24.71|24.57|24.64|24.5|39
1740243600000|2025-02-22 17:00:00|24.66|24.52|24.63|24.49|24.66|24.52|24.61|24.47|60
1740243900000|2025-02-22 17:05:00|24.64|24.5|24.69|24.55|24.7|24.56|24.64|24.5|54
1740244200000|2025-02-22 17:10:00|24.7|24.56|24.7|24.56|24.72|24.58|24.69|24.55|43
1740244500000|2025-02-22 17:15:00|24.71|24.57|24.67|24.53|24.73|24.59|24.67|24.53|65
1740244800000|2025-02-22 17:20:00|24.68|24.54|24.73|24.59|24.73|24.59|24.68|24.54|32
1740245100000|2025-02-22 17:25:00|24.74|24.6|24.74|24.6|24.76|24.62|24.73|24.59|29
1740245400000|2025-02-22 17:30:00|24.75|24.61|24.78|24.64|24.79|24.65|24.69|24.55|78
1740245700000|2025-02-22 17:35:00|24.77|24.63|24.76|24.62|24.79|24.65|24.75|24.61|56
1740246000000|2025-02-22 17:40:00|24.75|24.61|24.81|24.67|24.81|24.67|24.75|24.61|15
1740246300000|2025-02-22 17:45:00|24.8|24.66|24.78|24.64|24.8|24.66|24.76|24.62|43
1740246600000|2025-02-22 17:50:00|24.79|24.65|24.86|24.72|24.86|24.72|24.77|24.63|34
1740246900000|2025-02-22 17:55:00|24.88|24.74|24.85|24.71|24.89|24.75|24.83|24.69|26
1740247200000|2025-02-22 18:00:00|24.84|24.7|24.87|24.73|24.88|24.74|24.84|24.7|44
1740247500000|2025-02-22 18:05:00|24.88|24.74|24.88|24.74|24.89|24.75|24.86|24.72|35
1740247800000|2025-02-22 18:10:00|24.89|24.75|24.83|24.69|24.89|24.75|24.83|24.69|47
1740248100000|2025-02-22 18:15:00|24.84|24.7|24.82|24.68|24.85|24.71|24.79|24.65|54
1740248400000|2025-02-22 18:20:00|24.83|24.69|24.82|24.68|24.85|24.71|24.81|24.67|26
1740248700000|2025-02-22 18:25:00|24.81|24.67|24.8|24.66|24.82|24.68|24.76|24.62|58
1740249000000|2025-02-22 18:30:00|24.81|24.67|24.77|24.63|24.82|24.68|24.77|24.63|47
1740249300000|2025-02-22 18:35:00|24.78|24.64|24.75|24.61|24.81|24.67|24.74|24.6|64
1740249600000|2025-02-22 18:40:00|24.76|24.62|24.78|24.64|24.79|24.65|24.75|24.61|35
1740249900000|2025-02-22 18:45:00|24.77|24.63|24.75|24.61|24.79|24.65|24.73|24.59|58
1740250200000|2025-02-22 18:50:00|24.76|24.62|24.68|24.54|24.77|24.63|24.68|24.54|51
1740250500000|2025-02-22 18:55:00|24.69|24.55|24.74|24.6|24.75|24.61|24.69|24.55|68
1740250800000|2025-02-22 19:00:00|24.73|24.59|24.72|24.58|24.76|24.62|24.7|24.56|58
1740251100000|2025-02-22 19:05:00|24.71|24.57|24.73|24.59|24.73|24.59|24.7|24.56|43
1740251400000|2025-02-22 19:10:00|24.72|24.58|24.71|24.57|24.74|24.6|24.69|24.55|46
1740251700000|2025-02-22 19:15:00|24.72|24.58|24.74|24.6|24.75|24.61|24.71|24.57|37
1740252000000|2025-02-22 19:20:00|24.75|24.61|24.76|24.62|24.76|24.62|24.74|24.6|30
1740252300000|2025-02-22 19:25:00|24.75|24.61|24.77|24.63|24.79|24.65|24.75|24.61|47
1740252600000|2025-02-22 19:30:00|24.76|24.62|24.8|24.66|24.8|24.66|24.76|24.62|47
1740252900000|2025-02-22 19:35:00|24.81|24.67|24.79|24.65|24.82|24.68|24.79|24.65|27
1740253200000|2025-02-22 19:40:00|24.78|24.64|24.81|24.67|24.82|24.68|24.78|24.64|28
1740253500000|2025-02-22 19:45:00|24.8|24.66|24.79|24.65|24.82|24.68|24.79|24.65|30
1740253800000|2025-02-22 19:50:00|24.8|24.66|24.79|24.65|24.8|24.66|24.78|24.64|22
1740254100000|2025-02-22 19:55:00|24.8|24.66|24.82|24.68|24.82|24.68|24.79|24.65|23
1740254400000|2025-02-22 20:00:00|24.83|24.69|24.76|24.62|24.83|24.69|24.75|24.61|47
1740254700000|2025-02-22 20:05:00|24.75|24.61|24.72|24.58|24.77|24.63|24.68|24.54|59
1740255000000|2025-02-22 20:10:00|24.71|24.57|24.7|24.56|24.73|24.59|24.7|24.56|30
1740255300000|2025-02-22 20:15:00|24.71|24.57|24.69|24.55|24.72|24.58|24.67|24.53|73
1740255600000|2025-02-22 20:20:00|24.68|24.54|24.69|24.55|24.7|24.56|24.68|24.54|30
1740255900000|2025-02-22 20:25:00|24.7|24.56|24.7|24.56|24.71|24.57|24.68|24.54|31
1740256200000|2025-02-22 20:30:00|24.69|24.55|24.74|24.6|24.74|24.6|24.69|24.55|58
1740256500000|2025-02-22 20:35:00|24.75|24.61|24.74|24.6|24.77|24.63|24.74|24.6|34
1740256800000|2025-02-22 20:40:00|24.75|24.61|24.75|24.61|24.76|24.62|24.74|24.6|37
1740257100000|2025-02-22 20:45:00|24.74|24.6|24.73|24.59|24.77|24.63|24.7|24.56|42
1740257400000|2025-02-22 20:50:00|24.74|24.6|24.71|24.57|24.74|24.6|24.7|24.56|42
1740257700000|2025-02-22 20:55:00|24.72|24.58|24.74|24.6|24.76|24.62|24.71|24.57|29
1740258000000|2025-02-22 21:00:00|24.75|24.61|24.77|24.63|24.78|24.64|24.74|24.6|35
1740258300000|2025-02-22 21:05:00|24.76|24.62|24.79|24.65|24.8|24.66|24.75|24.61|42
1740258600000|2025-02-22 21:10:00|24.78|24.64|24.77|24.63|24.79|24.65|24.76|24.62|66
1740258900000|2025-02-22 21:15:00|24.76|24.62|24.79|24.65|24.79|24.65|24.75|24.61|48
1740259200000|2025-02-22 21:20:00|24.78|24.64|24.75|24.61|24.79|24.65|24.74|24.6|40
1740259500000|2025-02-22 21:25:00|24.76|24.62|24.73|24.59|24.76|24.62|24.72|24.58|26
1740259800000|2025-02-22 21:30:00|24.74|24.6|24.73|24.59|24.75|24.61|24.72|24.58|24
1740260100000|2025-02-22 21:35:00|24.74|24.6|24.76|24.62|24.76|24.62|24.74|24.6|29
1740260400000|2025-02-22 21:40:00|24.77|24.63|24.77|24.63|24.78|24.64|24.75|24.61|29
1740260700000|2025-02-22 21:45:00|24.76|24.62|24.8|24.66|24.8|24.66|24.76|24.62|21
1740261000000|2025-02-22 21:50:00|24.79|24.65|24.79|24.65|24.81|24.67|24.78|24.64|19
1740261300000|2025-02-22 21:55:00|24.8|24.66|24.78|24.64|24.8|24.66|24.77|24.63|15
1740261600000|2025-02-22 22:00:00|24.79|24.65|24.81|24.67|24.81|24.67|24.77|24.63|25
1740261900000|2025-02-22 22:05:00|24.82|24.68|24.83|24.69|24.83|24.69|24.82|24.68|8
1740262200000|2025-02-22 22:10:00|24.82|24.68|24.83|24.69|24.83|24.69|24.82|24.68|4
1740262500000|2025-02-22 22:15:00|24.82|24.68|24.82|24.68|24.83|24.69|24.81|24.67|19
1740262800000|2025-02-22 22:20:00|24.83|24.69|24.83|24.69|24.84|24.7|24.83|24.69|13
1740263100000|2025-02-22 22:25:00|24.84|24.7|24.82|24.68|24.84|24.7|24.82|24.68|13
1740263400000|2025-02-22 22:30:00|24.83|24.69|24.81|24.67|24.83|24.69|24.79|24.65|9
1740263700000|2025-02-22 22:35:00|24.8|24.66|24.78|24.64|24.8|24.66|24.77|24.63|7
1740264000000|2025-02-22 22:40:00|24.77|24.63|24.79|24.65|24.79|24.65|24.76|24.62|9
1740264300000|2025-02-22 22:45:00|24.8|24.66|24.77|24.63|24.8|24.66|24.77|24.63|14
1740264600000|2025-02-22 22:50:00|24.78|24.64|24.79|24.65|24.79|24.65|24.77|24.63|4
1740264900000|2025-02-22 22:55:00|24.78|24.64|24.78|24.64|24.79|24.65|24.77|24.63|29
1740265200000|2025-02-22 23:00:00|24.77|24.63|24.74|24.6|24.78|24.64|24.74|24.6|47
1740265500000|2025-02-22 23:05:00|24.73|24.59|24.77|24.63|24.77|24.63|24.72|24.58|61
1740265800000|2025-02-22 23:10:00|24.78|24.64|24.81|24.67|24.82|24.68|24.78|24.64|28
1740266100000|2025-02-22 23:15:00|24.82|24.68|24.81|24.67|24.82|24.68|24.79|24.65|50
1740266400000|2025-02-22 23:20:00|24.82|24.68|24.79|24.65|24.82|24.68|24.79|24.65|38
1740266700000|2025-02-22 23:25:00|24.78|24.64|24.83|24.69|24.83|24.69|24.78|24.64|18
1740267000000|2025-02-22 23:30:00|24.84|24.7|24.83|24.69|24.84|24.7|24.83|24.69|20
1740267300000|2025-02-22 23:35:00|24.82|24.68|24.84|24.7|24.84|24.7|24.81|24.67|11
1740267600000|2025-02-22 23:40:00|24.83|24.69|24.82|24.68|24.83|24.69|24.81|24.67|8
1740267900000|2025-02-22 23:45:00|24.81|24.67|24.8|24.66|24.82|24.68|24.76|24.62|22
1740268200000|2025-02-22 23:50:00|24.79|24.65|24.78|24.64|24.79|24.65|24.77|24.63|18
1740268500000|2025-02-22 23:55:00|24.77|24.63|24.76|24.62|24.77|24.63|24.76|24.62|8
1740268800000|2025-02-23 00:00:00|24.77|24.63|24.74|24.6|24.78|24.64|24.73|24.59|30
1740269100000|2025-02-23 00:05:00|24.73|24.59|24.7|24.56|24.74|24.6|24.69|24.55|29
1740269400000|2025-02-23 00:10:00|24.69|24.55|24.71|24.57|24.72|24.58|24.69|24.55|21
1740269700000|2025-02-23 00:15:00|24.7|24.56|24.73|24.59|24.74|24.6|24.7|24.56|24
1740270000000|2025-02-23 00:20:00|24.72|24.58|24.73|24.59|24.76|24.62|24.71|24.57|32
1740270300000|2025-02-23 00:25:00|24.72|24.58|24.75|24.61|24.76|24.62|24.72|24.58|40
1740270600000|2025-02-23 00:30:00|24.74|24.6|24.78|24.64|24.78|24.64|24.74|24.6|37
1740270900000|2025-02-23 00:35:00|24.77|24.63|24.74|24.6|24.77|24.63|24.73|24.59|28
1740271200000|2025-02-23 00:40:00|24.73|24.59|24.73|24.59|24.74|24.6|24.72|24.58|21
1740271500000|2025-02-23 00:45:00|24.72|24.58|24.67|24.53|24.73|24.59|24.65|24.51|23
1740271800000|2025-02-23 00:50:00|24.68|24.54|24.66|24.52|24.69|24.55|24.65|24.51|7
1740272100000|2025-02-23 00:55:00|24.67|24.53|24.7|24.56|24.72|24.58|24.67|24.53|34
1740272400000|2025-02-23 01:00:00|24.69|24.55|24.68|24.54|24.73|24.59|24.67|24.53|26
1740272700000|2025-02-23 01:05:00|24.67|24.53|24.66|24.52|24.67|24.53|24.64|24.5|52
1740273000000|2025-02-23 01:10:00|24.65|24.51|24.64|24.5|24.66|24.52|24.64|24.5|16
1740273300000|2025-02-23 01:15:00|24.65|24.51|24.64|24.5|24.67|24.53|24.64|24.5|34
1740273600000|2025-02-23 01:20:00|24.63|24.49|24.6|24.46|24.63|24.49|24.59|24.45|34
1740273900000|2025-02-23 01:25:00|24.59|24.45|24.59|24.45|24.63|24.49|24.59|24.45|31
1740274200000|2025-02-23 01:30:00|24.58|24.44|24.57|24.43|24.59|24.45|24.56|24.42|40
1740274500000|2025-02-23 01:35:00|24.58|24.44|24.57|24.43|24.6|24.46|24.57|24.43|34
1740274800000|2025-02-23 01:40:00|24.56|24.42|24.59|24.45|24.59|24.45|24.56|24.42|36
1740275100000|2025-02-23 01:45:00|24.58|24.44|24.58|24.44|24.62|24.48|24.58|24.44|44
1740275400000|2025-02-23 01:50:00|24.59|24.45|24.61|24.47|24.62|24.48|24.58|24.44|29
1740275700000|2025-02-23 01:55:00|24.62|24.48|24.61|24.47|24.65|24.51|24.61|24.47|20
1740276000000|2025-02-23 02:00:00|24.6|24.46|24.59|24.45|24.64|24.5|24.59|24.45|47
1740276300000|2025-02-23 02:05:00|24.58|24.44|24.57|24.43|24.58|24.44|24.55|24.41|42
1740276600000|2025-02-23 02:10:00|24.58|24.44|24.6|24.46|24.6|24.46|24.56|24.42|35
1740276900000|2025-02-23 02:15:00|24.59|24.45|24.58|24.44|24.6|24.46|24.57|24.43|16
1740277200000|2025-02-23 02:20:00|24.59|24.45|24.57|24.43|24.59|24.45|24.56|24.42|7
1740277500000|2025-02-23 02:25:00|24.56|24.42|24.59|24.45|24.59|24.45|24.56|24.42|14
1740277800000|2025-02-23 02:30:00|24.58|24.44|24.56|24.42|24.58|24.44|24.55|24.41|35
1740278100000|2025-02-23 02:35:00|24.55|24.41|24.55|24.41|24.55|24.41|24.52|24.38|35
1740278400000|2025-02-23 02:40:00|24.54|24.4|24.58|24.44|24.58|24.44|24.54|24.4|33
1740278700000|2025-02-23 02:45:00|24.57|24.43|24.55|24.41|24.58|24.44|24.55|24.41|49
1740279000000|2025-02-23 02:50:00|24.56|24.42|24.52|24.38|24.57|24.43|24.52|24.38|35
1740279300000|2025-02-23 02:55:00|24.51|24.37|24.51|24.37|24.53|24.39|24.5|24.36|21
1740279600000|2025-02-23 03:00:00|24.5|24.36|24.51|24.37|24.56|24.42|24.5|24.36|46
1740279900000|2025-02-23 03:05:00|24.5|24.36|24.46|24.32|24.51|24.37|24.46|24.32|51
1740280200000|2025-02-23 03:10:00|24.47|24.33|24.49|24.35|24.49|24.35|24.46|24.32|37
1740280500000|2025-02-23 03:15:00|24.5|24.36|24.53|24.39|24.55|24.41|24.5|24.36|22
1740280800000|2025-02-23 03:20:00|24.52|24.38|24.55|24.41|24.55|24.41|24.51|24.37|25
1740281100000|2025-02-23 03:25:00|24.54|24.4|24.52|24.38|24.55|24.41|24.52|24.38|4
1740281400000|2025-02-23 03:30:00|24.51|24.37|24.56|24.42|24.56|24.42|24.51|24.37|44
1740281700000|2025-02-23 03:35:00|24.55|24.41|24.51|24.37|24.55|24.41|24.51|24.37|33
1740282000000|2025-02-23 03:40:00|24.5|24.36|24.51|24.37|24.51|24.37|24.48|24.34|16
1740282300000|2025-02-23 03:45:00|24.5|24.36|24.53|24.39|24.55|24.41|24.5|24.36|46
1740282600000|2025-02-23 03:50:00|24.54|24.4|24.5|24.36|24.54|24.4|24.5|24.36|21
1740282900000|2025-02-23 03:55:00|24.51|24.37|24.51|24.37|24.52|24.38|24.5|24.36|33
1740283200000|2025-02-23 04:00:00|24.5|24.36|24.46|24.32|24.51|24.37|24.46|24.32|29
1740283500000|2025-02-23 04:05:00|24.45|24.31|24.43|24.29|24.46|24.32|24.43|24.29|43
1740283800000|2025-02-23 04:10:00|24.44|24.3|24.46|24.32|24.47|24.33|24.44|24.3|26
1740284100000|2025-02-23 04:15:00|24.47|24.33|24.47|24.33|24.48|24.34|24.44|24.3|55
1740284400000|2025-02-23 04:20:00|24.46|24.32|24.49|24.35|24.5|24.36|24.46|24.32|20
1740284700000|2025-02-23 04:25:00|24.5|24.36|24.48|24.34|24.5|24.36|24.47|24.33|43
1740285000000|2025-02-23 04:30:00|24.47|24.33|24.46|24.32|24.48|24.34|24.45|24.31|40
1740285300000|2025-02-23 04:35:00|24.47|24.33|24.49|24.35|24.5|24.36|24.46|24.32|29
1740285600000|2025-02-23 04:40:00|24.48|24.34|24.51|24.37|24.51|24.37|24.48|24.34|16
1740285900000|2025-02-23 04:45:00|24.5|24.36|24.51|24.37|24.51|24.37|24.47|24.33|28
1740286200000|2025-02-23 04:50:00|24.5|24.36|24.52|24.38|24.54|24.4|24.5|24.36|17
1740286500000|2025-02-23 04:55:00|24.51|24.37|24.52|24.38|24.54|24.4|24.51|24.37|30
1740286800000|2025-02-23 05:00:00|24.51|24.37|24.52|24.38|24.53|24.39|24.51|24.37|20
1740287100000|2025-02-23 05:05:00|24.51|24.37|24.53|24.39|24.54|24.4|24.51|24.37|13
1740287400000|2025-02-23 05:10:00|24.52|24.38|24.52|24.38|24.53|24.39|24.51|24.37|31
1740287700000|2025-02-23 05:15:00|24.53|24.39|24.49|24.35|24.53|24.39|24.49|24.35|32
1740288000000|2025-02-23 05:20:00|24.48|24.34|24.56|24.42|24.56|24.42|24.48|24.34|25
1740288300000|2025-02-23 05:25:00|24.55|24.41|24.56|24.42|24.56|24.42|24.54|24.4|16
1740288600000|2025-02-23 05:30:00|24.57|24.43|24.57|24.43|24.58|24.44|24.54|24.4|27
1740288900000|2025-02-23 05:35:00|24.56|24.42|24.57|24.43|24.57|24.43|24.55|24.41|32
1740289200000|2025-02-23 05:40:00|24.58|24.44|24.57|24.43|24.59|24.45|24.56|24.42|42
1740289500000|2025-02-23 05:45:00|24.56|24.42|24.57|24.43|24.59|24.45|24.55|24.41|38
1740289800000|2025-02-23 05:50:00|24.56|24.42|24.56|24.42|24.58|24.44|24.54|24.4|33
1740290100000|2025-02-23 05:55:00|24.55|24.41|24.53|24.39|24.56|24.42|24.53|24.39|13
1740290400000|2025-02-23 06:00:00|24.54|24.4|24.52|24.38|24.54|24.4|24.5|24.36|43
1740290700000|2025-02-23 06:05:00|24.51|24.37|24.52|24.38|24.54|24.4|24.51|24.37|26
1740291000000|2025-02-23 06:10:00|24.51|24.37|24.53|24.39|24.54|24.4|24.51|24.37|27
1740291300000|2025-02-23 06:15:00|24.54|24.4|24.61|24.47|24.61|24.47|24.54|24.4|28
1740291600000|2025-02-23 06:20:00|24.6|24.46|24.59|24.45|24.61|24.47|24.57|24.43|24
1740291900000|2025-02-23 06:25:00|24.6|24.46|24.61|24.47|24.62|24.48|24.59|24.45|30
1740292200000|2025-02-23 06:30:00|24.62|24.48|24.61|24.47|24.62|24.48|24.6|24.46|14
1740292500000|2025-02-23 06:35:00|24.62|24.48|24.63|24.49|24.63|24.49|24.6|24.46|30
1740292800000|2025-02-23 06:40:00|24.62|24.48|24.6|24.46|24.63|24.49|24.59|24.45|31
1740293100000|2025-02-23 06:45:00|24.59|24.45|24.59|24.45|24.61|24.47|24.57|24.43|51
1740293400000|2025-02-23 06:50:00|24.58|24.44|24.59|24.45|24.6|24.46|24.58|24.44|40
1740293700000|2025-02-23 06:55:00|24.58|24.44|24.6|24.46|24.6|24.46|24.57|24.43|33
1740294000000|2025-02-23 07:00:00|24.59|24.45|24.59|24.45|24.6|24.46|24.57|24.43|27
1740294300000|2025-02-23 07:05:00|24.58|24.44|24.61|24.47|24.62|24.48|24.58|24.44|26
1740294600000|2025-02-23 07:10:00|24.6|24.46|24.61|24.47|24.62|24.48|24.6|24.46|28
1740294900000|2025-02-23 07:15:00|24.62|24.48|24.7|24.56|24.7|24.56|24.61|24.47|31
1740295200000|2025-02-23 07:20:00|24.69|24.55|24.7|24.56|24.72|24.58|24.67|24.53|56
1740295500000|2025-02-23 07:25:00|24.69|24.55|24.69|24.55|24.71|24.57|24.67|24.53|33
1740295800000|2025-02-23 07:30:00|24.7|24.56|24.74|24.6|24.74|24.6|24.7|24.56|21
1740296100000|2025-02-23 07:35:00|24.73|24.59|24.81|24.67|24.81|24.67|24.72|24.58|29
1740296400000|2025-02-23 07:40:00|24.82|24.68|24.84|24.7|24.86|24.72|24.82|24.68|19
1740296700000|2025-02-23 07:45:00|24.83|24.69|24.83|24.69|24.84|24.7|24.81|24.67|39
1740297000000|2025-02-23 07:50:00|24.84|24.7|24.79|24.65|24.84|24.7|24.78|24.64|19
1740297300000|2025-02-23 07:55:00|24.8|24.66|24.8|24.66|24.81|24.67|24.79|24.65|23
1740297600000|2025-02-23 08:00:00|24.79|24.65|24.78|24.64|24.79|24.65|24.76|24.62|24
1740297900000|2025-02-23 08:05:00|24.77|24.63|24.77|24.63|24.81|24.67|24.77|24.63|37
1740298200000|2025-02-23 08:10:00|24.78|24.64|24.77|24.63|24.78|24.64|24.75|24.61|46
1740298500000|2025-02-23 08:15:00|24.78|24.64|24.8|24.66|24.82|24.68|24.77|24.63|49
1740298800000|2025-02-23 08:20:00|24.81|24.67|24.79|24.65|24.81|24.67|24.79|24.65|31
1740299100000|2025-02-23 08:25:00|24.78|24.64|24.75|24.61|24.79|24.65|24.75|24.61|22
1740299400000|2025-02-23 08:30:00|24.74|24.6|24.74|24.6|24.76|24.62|24.72|24.58|47
1740299700000|2025-02-23 08:35:00|24.73|24.59|24.75|24.61|24.77|24.63|24.73|24.59|39
1740300000000|2025-02-23 08:40:00|24.74|24.6|24.75|24.61|24.75|24.61|24.74|24.6|22
1740300300000|2025-02-23 08:45:00|24.74|24.6|24.78|24.64|24.78|24.64|24.74|24.6|33
1740300600000|2025-02-23 08:50:00|24.77|24.63|24.75|24.61|24.79|24.65|24.74|24.6|53
1740300900000|2025-02-23 08:55:00|24.74|24.6|24.77|24.63|24.77|24.63|24.74|24.6|40
1740301200000|2025-02-23 09:00:00|24.78|24.64|24.74|24.6|24.79|24.65|24.74|24.6|21
1740301500000|2025-02-23 09:05:00|24.75|24.61|24.73|24.59|24.75|24.61|24.73|24.59|27
1740301800000|2025-02-23 09:10:00|24.72|24.58|24.69|24.55|24.73|24.59|24.68|24.54|39
1740302100000|2025-02-23 09:15:00|24.68|24.54|24.67|24.53|24.7|24.56|24.66|24.52|51
1740302400000|2025-02-23 09:20:00|24.68|24.54|24.64|24.5|24.68|24.54|24.64|24.5|29
1740302700000|2025-02-23 09:25:00|24.65|24.51|24.65|24.51|24.67|24.53|24.64|24.5|35
1740303000000|2025-02-23 09:30:00|24.66|24.52|24.64|24.5|24.66|24.52|24.64|24.5|19
1740303300000|2025-02-23 09:35:00|24.62|24.48|24.6|24.46|24.62|24.48|24.58|24.44|43
1740303600000|2025-02-23 09:40:00|24.61|24.47|24.66|24.52|24.66|24.52|24.6|24.46|38
1740303900000|2025-02-23 09:45:00|24.65|24.51|24.68|24.54|24.7|24.56|24.65|24.51|58
1740304200000|2025-02-23 09:50:00|24.67|24.53|24.69|24.55|24.7|24.56|24.67|24.53|71
1740304500000|2025-02-23 09:55:00|24.68|24.54|24.69|24.55|24.71|24.57|24.68|24.54|58
1740304800000|2025-02-23 10:00:00|24.7|24.56|24.67|24.53|24.71|24.57|24.67|24.53|38
1740305100000|2025-02-23 10:05:00|24.68|24.54|24.67|24.53|24.69|24.55|24.66|24.52|16
1740305400000|2025-02-23 10:10:00|24.68|24.54|24.67|24.53|24.69|24.55|24.66|24.52|14
1740305700000|2025-02-23 10:15:00|24.66|24.52|24.68|24.54|24.68|24.54|24.66|24.52|29
1740306000000|2025-02-23 10:20:00|24.67|24.53|24.67|24.53|24.68|24.54|24.66|24.52|33
1740306300000|2025-02-23 10:25:00|24.66|24.52|24.66|24.52|24.67|24.53|24.65|24.51|81
1740306600000|2025-02-23 10:30:00|24.65|24.51|24.63|24.49|24.66|24.52|24.61|24.47|47
1740306900000|2025-02-23 10:35:00|24.62|24.48|24.62|24.48|24.64|24.5|24.6|24.46|75
1740307200000|2025-02-23 10:40:00|24.61|24.47|24.63|24.49|24.64|24.5|24.6|24.46|37
1740307500000|2025-02-23 10:45:00|24.64|24.5|24.62|24.48|24.64|24.5|24.58|24.44|53
1740307800000|2025-02-23 10:50:00|24.61|24.47|24.63|24.49|24.63|24.49|24.6|24.46|67
1740308100000|2025-02-23 10:55:00|24.64|24.5|24.66|24.52|24.66|24.52|24.63|24.49|17
1740308400000|2025-02-23 11:00:00|24.65|24.51|24.67|24.53|24.67|24.53|24.61|24.47|41
1740308700000|2025-02-23 11:05:00|24.66|24.52|24.68|24.54|24.68|24.54|24.66|24.52|43
1740309000000|2025-02-23 11:10:00|24.67|24.53|24.66|24.52|24.68|24.54|24.66|24.52|38
1740309300000|2025-02-23 11:15:00|24.65|24.51|24.69|24.55|24.7|24.56|24.65|24.51|13
1740309600000|2025-02-23 11:20:00|24.68|24.54|24.63|24.49|24.69|24.55|24.61|24.47|42
1740309900000|2025-02-23 11:25:00|24.64|24.5|24.64|24.5|24.65|24.51|24.62|24.48|31
1740310200000|2025-02-23 11:30:00|24.63|24.49|24.64|24.5|24.66|24.52|24.62|24.48|30
1740310500000|2025-02-23 11:35:00|24.63|24.49|24.63|24.49|24.65|24.51|24.62|24.48|25
1740310800000|2025-02-23 11:40:00|24.62|24.48|24.61|24.47|24.63|24.49|24.59|24.45|72
1740311100000|2025-02-23 11:45:00|24.6|24.46|24.57|24.43|24.6|24.46|24.55|24.41|70
1740311400000|2025-02-23 11:50:00|24.56|24.42|24.56|24.42|24.57|24.43|24.55|24.41|51
1740311700000|2025-02-23 11:55:00|24.57|24.43|24.57|24.43|24.59|24.45|24.56|24.42|39
1740312000000|2025-02-23 12:00:00|24.56|24.42|24.61|24.47|24.61|24.47|24.55|24.41|60
1740312300000|2025-02-23 12:05:00|24.6|24.46|24.55|24.41|24.62|24.48|24.55|24.41|58
1740312600000|2025-02-23 12:10:00|24.54|24.4|24.51|24.37|24.54|24.4|24.51|24.37|42
1740312900000|2025-02-23 12:15:00|24.5|24.36|24.46|24.32|24.51|24.37|24.46|24.32|52
1740313200000|2025-02-23 12:20:00|24.47|24.33|24.47|24.33|24.52|24.38|24.46|24.32|49
1740313500000|2025-02-23 12:25:00|24.46|24.32|24.44|24.3|24.46|24.32|24.43|24.29|73
1740313800000|2025-02-23 12:30:00|24.43|24.29|24.49|24.35|24.49|24.35|24.43|24.29|91
1740314100000|2025-02-23 12:35:00|24.48|24.34|24.5|24.36|24.52|24.38|24.47|24.33|61
1740314400000|2025-02-23 12:40:00|24.49|24.35|24.51|24.37|24.52|24.38|24.46|24.32|69
1740314700000|2025-02-23 12:45:00|24.52|24.38|24.47|24.33|24.53|24.39|24.47|24.33|64
1740315000000|2025-02-23 12:50:00|24.48|24.34|24.49|24.35|24.5|24.36|24.43|24.29|58
1740315300000|2025-02-23 12:55:00|24.5|24.36|24.48|24.34|24.5|24.36|24.47|24.33|43
1740315600000|2025-02-23 13:00:00|24.49|24.35|24.57|24.43|24.57|24.43|24.47|24.33|71
1740315900000|2025-02-23 13:05:00|24.56|24.42|24.59|24.45|24.6|24.46|24.56|24.42|92
1740316200000|2025-02-23 13:10:00|24.6|24.46|24.58|24.44|24.6|24.46|24.57|24.43|67
1740316500000|2025-02-23 13:15:00|24.59|24.45|24.58|24.44|24.65|24.51|24.56|24.42|136
1740316800000|2025-02-23 13:20:00|24.57|24.43|24.58|24.44|24.61|24.47|24.56|24.42|108
1740317100000|2025-02-23 13:25:00|24.57|24.43|24.58|24.44|24.58|24.44|24.55|24.41|62
1740317400000|2025-02-23 13:30:00|24.57|24.43|24.6|24.46|24.6|24.46|24.53|24.39|78
1740317700000|2025-02-23 13:35:00|24.59|24.45|24.57|24.43|24.6|24.46|24.57|24.43|85
1740318000000|2025-02-23 13:40:00|24.58|24.44|24.58|24.44|24.58|24.44|24.56|24.42|41
1740318300000|2025-02-23 13:45:00|24.57|24.43|24.57|24.43|24.6|24.46|24.55|24.41|73
1740318600000|2025-02-23 13:50:00|24.58|24.44|24.56|24.42|24.59|24.45|24.56|24.42|77
1740318900000|2025-02-23 13:55:00|24.55|24.41|24.59|24.45|24.59|24.45|24.55|24.41|77
1740319200000|2025-02-23 14:00:00|24.6|24.46|24.6|24.46|24.6|24.46|24.56|24.42|71
1740319500000|2025-02-23 14:05:00|24.59|24.45|24.6|24.46|24.61|24.47|24.57|24.43|38
1740319800000|2025-02-23 14:10:00|24.59|24.45|24.6|24.46|24.61|24.47|24.58|24.44|50
1740320100000|2025-02-23 14:15:00|24.61|24.47|24.61|24.47|24.62|24.48|24.59|24.45|41
1740320400000|2025-02-23 14:20:00|24.6|24.46|24.56|24.42|24.61|24.47|24.56|24.42|57
1740320700000|2025-02-23 14:25:00|24.55|24.41|24.57|24.43|24.57|24.43|24.52|24.38|40
1740321000000|2025-02-23 14:30:00|24.56|24.42|24.5|24.36|24.57|24.43|24.5|24.36|17
1740321300000|2025-02-23 14:35:00|24.51|24.37|24.46|24.32|24.51|24.37|24.45|24.31|58
1740321600000|2025-02-23 14:40:00|24.47|24.33|24.47|24.33|24.48|24.34|24.45|24.31|51
1740321900000|2025-02-23 14:45:00|24.48|24.34|24.47|24.33|24.5|24.36|24.45|24.31|30
1740322200000|2025-02-23 14:50:00|24.46|24.32|24.42|24.28|24.47|24.33|24.41|24.27|31
1740322500000|2025-02-23 14:55:00|24.41|24.27|24.45|24.31|24.45|24.31|24.41|24.27|43
1740322800000|2025-02-23 15:00:00|24.44|24.3|24.47|24.33|24.47|24.33|24.44|24.3|50
1740323100000|2025-02-23 15:05:00|24.48|24.34|24.49|24.35|24.51|24.37|24.48|24.34|58
1740323400000|2025-02-23 15:10:00|24.5|24.36|24.48|24.34|24.52|24.38|24.48|24.34|39
1740323700000|2025-02-23 15:15:00|24.49|24.35|24.47|24.33|24.5|24.36|24.45|24.31|37
1740324000000|2025-02-23 15:20:00|24.46|24.32|24.43|24.29|24.46|24.32|24.43|24.29|22
1740324300000|2025-02-23 15:25:00|24.42|24.28|24.42|24.28|24.43|24.29|24.41|24.27|11
1740324600000|2025-02-23 15:30:00|24.41|24.27|24.3|24.16|24.41|24.27|24.3|24.16|72
1740324900000|2025-02-23 15:35:00|24.29|24.15|24.29|24.15|24.3|24.16|24.27|24.13|46
1740325200000|2025-02-23 15:40:00|24.3|24.16|24.28|24.14|24.3|24.16|24.27|24.13|41
1740325500000|2025-02-23 15:45:00|24.27|24.13|24.21|24.07|24.27|24.13|24.19|24.05|72
1740325800000|2025-02-23 15:50:00|24.2|24.06|24.16|24.02|24.23|24.09|24.16|24.02|57
1740326100000|2025-02-23 15:55:00|24.17|24.03|24.18|24.04|24.22|24.08|24.16|24.02|58
1740326400000|2025-02-23 16:00:00|24.17|24.03|24.28|24.14|24.29|24.15|24.17|24.03|90
1740326700000|2025-02-23 16:05:00|24.27|24.13|24.3|24.16|24.31|24.17|24.27|24.13|48
1740327000000|2025-02-23 16:10:00|24.29|24.15|24.26|24.12|24.31|24.17|24.25|24.11|34
1740327300000|2025-02-23 16:15:00|24.25|24.11|24.27|24.13|24.28|24.14|24.24|24.1|53
1740327600000|2025-02-23 16:20:00|24.28|24.14|24.27|24.13|24.29|24.15|24.25|24.11|33
1740327900000|2025-02-23 16:25:00|24.26|24.12|24.3|24.16|24.31|24.17|24.26|24.12|32
1740328200000|2025-02-23 16:30:00|24.31|24.17|24.27|24.13|24.31|24.17|24.26|24.12|31
1740328500000|2025-02-23 16:35:00|24.26|24.12|24.25|24.11|24.27|24.13|24.23|24.09|26
1740328800000|2025-02-23 16:40:00|24.24|24.1|24.28|24.14|24.28|24.14|24.24|24.1|29
1740329100000|2025-02-23 16:45:00|24.29|24.15|24.32|24.18|24.34|24.2|24.27|24.13|39
1740329400000|2025-02-23 16:50:00|24.31|24.17|24.3|24.16|24.32|24.18|24.29|24.15|60
1740329700000|2025-02-23 16:55:00|24.29|24.15|24.24|24.1|24.31|24.17|24.24|24.1|26
1740330000000|2025-02-23 17:00:00|24.25|24.11|24.28|24.14|24.29|24.15|24.24|24.1|32
1740330300000|2025-02-23 17:05:00|24.27|24.13|24.27|24.13|24.3|24.16|24.27|24.13|21
1740330600000|2025-02-23 17:10:00|24.26|24.12|24.25|24.11|24.27|24.13|24.23|24.09|32
1740330900000|2025-02-23 17:15:00|24.26|24.12|24.32|24.18|24.32|24.18|24.24|24.1|43
1740331200000|2025-02-23 17:20:00|24.31|24.17|24.32|24.18|24.33|24.19|24.3|24.16|28
1740331500000|2025-02-23 17:25:00|24.31|24.17|24.31|24.17|24.33|24.19|24.3|24.16|17
1740331800000|2025-02-23 17:30:00|24.32|24.18|24.32|24.18|24.33|24.19|24.31|24.17|37
1740332100000|2025-02-23 17:35:00|24.33|24.19|24.37|24.23|24.37|24.23|24.32|24.18|35
1740332400000|2025-02-23 17:40:00|24.38|24.24|24.36|24.22|24.39|24.25|24.33|24.19|24
1740332700000|2025-02-23 17:45:00|24.35|24.21|24.34|24.2|24.35|24.21|24.32|24.18|16
1740333000000|2025-02-23 17:50:00|24.33|24.19|24.37|24.23|24.39|24.25|24.33|24.19|29
1740333300000|2025-02-23 17:55:00|24.38|24.24|24.36|24.22|24.38|24.24|24.35|24.21|39
1740333600000|2025-02-23 18:00:00|24.35|24.21|24.38|24.24|24.39|24.25|24.34|24.2|30
1740333900000|2025-02-23 18:05:00|24.37|24.23|24.39|24.25|24.39|24.25|24.37|24.23|17
1740334200000|2025-02-23 18:10:00|24.4|24.26|24.38|24.24|24.4|24.26|24.37|24.23|13
1740334500000|2025-02-23 18:15:00|24.37|24.23|24.41|24.27|24.41|24.27|24.36|24.22|27
1740334800000|2025-02-23 18:20:00|24.4|24.26|24.4|24.26|24.41|24.27|24.39|24.25|25
1740335100000|2025-02-23 18:25:00|24.39|24.25|24.4|24.26|24.41|24.27|24.39|24.25|30
1740335400000|2025-02-23 18:30:00|24.39|24.25|24.37|24.23|24.42|24.28|24.36|24.22|37
1740335700000|2025-02-23 18:35:00|24.38|24.24|24.38|24.24|24.39|24.25|24.36|24.22|37
1740336000000|2025-02-23 18:40:00|24.37|24.23|24.36|24.22|24.37|24.23|24.36|24.22|22
1740336300000|2025-02-23 18:45:00|24.35|24.21|24.32|24.18|24.35|24.21|24.31|24.17|36
1740336600000|2025-02-23 18:50:00|24.31|24.17|24.3|24.16|24.31|24.17|24.29|24.15|26
1740336900000|2025-02-23 18:55:00|24.31|24.17|24.3|24.16|24.31|24.17|24.29|24.15|14
1740337200000|2025-02-23 19:00:00|24.31|24.17|24.32|24.18|24.32|24.18|24.29|24.15|26
1740337500000|2025-02-23 19:05:00|24.33|24.19|24.3|24.16|24.33|24.19|24.3|24.16|36
1740337800000|2025-02-23 19:10:00|24.31|24.17|24.27|24.13|24.31|24.17|24.27|24.13|29
1740338100000|2025-02-23 19:15:00|24.28|24.14|24.27|24.13|24.28|24.14|24.26|24.12|20
1740338400000|2025-02-23 19:20:00|24.26|24.12|24.28|24.14|24.28|24.14|24.26|24.12|13
1740338700000|2025-02-23 19:25:00|24.29|24.15|24.29|24.15|24.3|24.16|24.28|24.14|23
1740339000000|2025-02-23 19:30:00|24.28|24.14|24.3|24.16|24.31|24.17|24.28|24.14|15
1740339300000|2025-02-23 19:35:00|24.29|24.15|24.29|24.15|24.31|24.17|24.28|24.14|35
1740339600000|2025-02-23 19:40:00|24.3|24.16|24.28|24.14|24.3|24.16|24.27|24.13|27
1740339900000|2025-02-23 19:45:00|24.29|24.15|24.24|24.1|24.29|24.15|24.23|24.09|20
1740340200000|2025-02-23 19:50:00|24.25|24.11|24.22|24.08|24.25|24.11|24.22|24.08|8
1740340800000|2025-02-23 20:00:00|24.21|24.07|24.2|24.06|24.21|24.07|24.18|24.04|20
1740341100000|2025-02-23 20:05:00|24.21|24.07|24.24|24.1|24.25|24.11|24.2|24.06|66
1740341400000|2025-02-23 20:10:00|24.25|24.11|24.18|24.04|24.25|24.11|24.18|24.04|36
1740341700000|2025-02-23 20:15:00|24.17|24.03|24.19|24.05|24.2|24.06|24.17|24.03|25
1740342000000|2025-02-23 20:20:00|24.2|24.06|24.19|24.05|24.2|24.06|24.19|24.05|6
1740342600000|2025-02-23 20:30:00|24.2|24.06|24.15|24.01|24.22|24.08|24.15|24.01|25
1740342900000|2025-02-23 20:35:00|24.25|23.91|24.27|23.93|24.28|23.94|24.24|23.9|35
1740343200000|2025-02-23 20:40:00|24.28|23.94|24.29|23.95|24.29|23.95|24.27|23.93|22
1740343500000|2025-02-23 20:45:00|24.28|23.94|24.28|23.94|24.3|23.96|24.28|23.94|25
1740343800000|2025-02-23 20:50:00|24.29|23.95|24.34|24|24.34|24|24.28|23.94|36
1740344100000|2025-02-23 20:55:00|24.33|23.99|24.36|24.02|24.36|24.02|24.33|23.99|20
1740344400000|2025-02-23 21:00:00|24.35|24.01|24.39|24.05|24.39|24.05|24.35|24.01|21
1740344700000|2025-02-23 21:05:00|24.38|24.04|24.35|24.01|24.38|24.04|24.34|24|20
1740345000000|2025-02-23 21:10:00|24.36|24.02|24.36|24.02|24.37|24.03|24.36|24.02|5
1740345300000|2025-02-23 21:15:00|24.37|24.03|24.36|24.02|24.39|24.05|24.36|24.02|38
1740345600000|2025-02-23 21:20:00|24.37|24.03|24.35|24.01|24.37|24.03|24.34|24|41
1740345900000|2025-02-23 21:25:00|24.36|24.02|24.38|24.04|24.38|24.04|24.35|24.01|15
1740346200000|2025-02-23 21:30:00|24.39|24.05|24.37|24.03|24.39|24.05|24.37|24.03|27
1740346500000|2025-02-23 21:35:00|24.38|24.04|24.38|24.04|24.39|24.05|24.38|24.04|11
1740346800000|2025-02-23 21:40:00|24.39|24.05|24.4|24.06|24.4|24.06|24.37|24.03|16
1740347100000|2025-02-23 21:45:00|24.39|24.05|24.43|24.09|24.43|24.09|24.39|24.05|13
1740347400000|2025-02-23 21:50:00|24.44|24.1|24.44|24.1|24.44|24.1|24.42|24.08|27
1740347700000|2025-02-23 21:55:00|24.43|24.09|24.43|24.09|24.44|24.1|24.42|24.08|9
1740348000000|2025-02-23 22:00:00|24.33|24.19|24.28|24.14|24.33|24.19|24.28|24.14|15
1740348300000|2025-02-23 22:05:00|24.27|24.13|24.25|24.11|24.28|24.14|24.24|24.1|23
1740348600000|2025-02-23 22:10:00|24.24|24.1|24.26|24.12|24.26|24.12|24.24|24.1|17
1740348900000|2025-02-23 22:15:00|24.27|24.13|24.21|24.07|24.27|24.13|24.21|24.07|19
1740349200000|2025-02-23 22:20:00|24.2|24.06|24.18|24.04|24.21|24.07|24.18|24.04|9
1740349500000|2025-02-23 22:25:00|24.19|24.05|24.21|24.07|24.21|24.07|24.18|24.04|51
1740349800000|2025-02-23 22:30:00|24.2|24.06|24.22|24.08|24.22|24.08|24.19|24.05|43
1740350100000|2025-02-23 22:35:00|24.23|24.09|24.24|24.1|24.24|24.1|24.22|24.08|28
1740350400000|2025-02-23 22:40:00|24.25|24.11|24.3|24.16|24.3|24.16|24.25|24.11|10
1740350700000|2025-02-23 22:45:00|24.31|24.17|24.36|24.22|24.36|24.22|24.3|24.16|20
1740351000000|2025-02-23 22:50:00|24.37|24.23|24.34|24.2|24.37|24.23|24.34|24.2|26
1740351300000|2025-02-23 22:55:00|24.33|24.19|24.29|24.15|24.34|24.2|24.29|24.15|33
1740351600000|2025-02-23 23:00:00|24.3|24.16|24.36|24.22|24.4|24.26|24.28|24.14|131
1740351900000|2025-02-23 23:05:00|24.35|24.21|24.35|24.21|24.39|24.25|24.34|24.2|83
1740352200000|2025-02-23 23:10:00|24.34|24.2|24.42|24.28|24.42|24.28|24.33|24.19|39
1740352500000|2025-02-23 23:15:00|24.43|24.29|24.38|24.24|24.5|24.36|24.38|24.24|128
1740352800000|2025-02-23 23:20:00|24.39|24.25|24.36|24.22|24.39|24.25|24.33|24.19|61
1740353100000|2025-02-23 23:25:00|24.35|24.21|24.3|24.16|24.35|24.21|24.3|24.16|26
1740353400000|2025-02-23 23:30:00|24.31|24.17|24.31|24.17|24.33|24.19|24.3|24.16|49
1740353700000|2025-02-23 23:35:00|24.3|24.16|24.34|24.2|24.36|24.22|24.3|24.16|31
1740354000000|2025-02-23 23:40:00|24.35|24.21|24.34|24.2|24.36|24.22|24.32|24.18|50
1740354300000|2025-02-23 23:45:00|24.35|24.21|24.38|24.24|24.41|24.27|24.33|24.19|48
1740354600000|2025-02-23 23:50:00|24.39|24.25|24.42|24.28|24.44|24.3|24.39|24.25|39
1740354900000|2025-02-23 23:55:00|24.43|24.29|24.4|24.26|24.44|24.3|24.39|24.25|38
1740355200000|2025-02-24 00:00:00|24.41|24.27|24.38|24.24|24.44|24.3|24.36|24.22|77
1740355500000|2025-02-24 00:05:00|24.39|24.25|24.44|24.3|24.44|24.3|24.38|24.24|72
1740355800000|2025-02-24 00:10:00|24.45|24.31|24.5|24.36|24.51|24.37|24.45|24.31|70
1740356100000|2025-02-24 00:15:00|24.51|24.37|24.47|24.33|24.51|24.37|24.43|24.29|93
1740356400000|2025-02-24 00:20:00|24.48|24.34|24.49|24.35|24.5|24.36|24.43|24.29|86
1740356700000|2025-02-24 00:25:00|24.5|24.36|24.46|24.32|24.51|24.37|24.45|24.31|53
1740357000000|2025-02-24 00:30:00|24.45|24.31|24.42|24.28|24.46|24.32|24.41|24.27|52
1740357300000|2025-02-24 00:35:00|24.43|24.29|24.39|24.25|24.43|24.29|24.39|24.25|47
1740357600000|2025-02-24 00:40:00|24.4|24.26|24.39|24.25|24.4|24.26|24.33|24.19|67
1740357900000|2025-02-24 00:45:00|24.4|24.26|24.43|24.29|24.46|24.32|24.4|24.26|64
1740358200000|2025-02-24 00:50:00|24.42|24.28|24.41|24.27|24.45|24.31|24.41|24.27|68
1740358500000|2025-02-24 00:55:00|24.4|24.26|24.35|24.21|24.42|24.28|24.34|24.2|46
1740358800000|2025-02-24 01:00:00|24.36|24.22|24.31|24.17|24.38|24.24|24.31|24.17|58
1740359100000|2025-02-24 01:05:00|24.32|24.18|24.3|24.16|24.37|24.23|24.3|24.16|51
1740359400000|2025-02-24 01:10:00|24.29|24.15|24.24|24.1|24.29|24.15|24.2|24.06|72
1740359700000|2025-02-24 01:15:00|24.23|24.09|24.26|24.12|24.27|24.13|24.22|24.08|91
1740360000000|2025-02-24 01:20:00|24.27|24.13|24.26|24.12|24.31|24.17|24.26|24.12|60
1740360300000|2025-02-24 01:25:00|24.25|24.11|24.23|24.09|24.27|24.13|24.21|24.07|67
1740360600000|2025-02-24 01:30:00|24.22|24.08|24.08|23.94|24.23|24.09|24.07|23.93|103
1740360900000|2025-02-24 01:35:00|24.07|23.93|24.09|23.95|24.12|23.98|24.06|23.92|61
1740361200000|2025-02-24 01:40:00|24.08|23.94|24.07|23.93|24.1|23.96|24|23.86|84
1740361500000|2025-02-24 01:45:00|24.05|23.91|23.99|23.85|24.1|23.96|23.98|23.84|97
1740361800000|2025-02-24 01:50:00|23.98|23.84|23.99|23.85|24.04|23.9|23.94|23.8|96
1740362100000|2025-02-24 01:55:00|24|23.86|24.05|23.91|24.05|23.91|23.99|23.85|32
1740362400000|2025-02-24 02:00:00|24.04|23.9|24.01|23.87|24.05|23.91|23.96|23.82|117
1740362700000|2025-02-24 02:05:00|24.02|23.88|24.02|23.88|24.05|23.91|24|23.86|84
1740363000000|2025-02-24 02:10:00|24.01|23.87|24.03|23.89|24.07|23.93|24|23.86|64
1740363300000|2025-02-24 02:15:00|24.04|23.9|23.94|23.8|24.05|23.91|23.94|23.8|77
1740363600000|2025-02-24 02:20:00|23.93|23.79|23.77|23.63|23.93|23.79|23.67|23.53|113
1740363900000|2025-02-24 02:25:00|23.76|23.62|23.82|23.68|23.84|23.7|23.75|23.61|117
1740364200000|2025-02-24 02:30:00|23.83|23.69|23.75|23.61|23.83|23.69|23.75|23.61|94
1740364500000|2025-02-24 02:35:00|23.76|23.62|23.77|23.63|23.78|23.64|23.71|23.57|105
1740364800000|2025-02-24 02:40:00|23.78|23.64|23.79|23.65|23.8|23.66|23.74|23.6|78
1740365100000|2025-02-24 02:45:00|23.8|23.66|23.78|23.64|23.81|23.67|23.72|23.58|115
1740365400000|2025-02-24 02:50:00|23.77|23.63|23.74|23.6|23.8|23.66|23.74|23.6|73
1740365700000|2025-02-24 02:55:00|23.75|23.61|23.64|23.5|23.75|23.61|23.62|23.48|61
1740366000000|2025-02-24 03:00:00|23.63|23.49|23.5|23.36|23.63|23.49|23.38|23.24|176
1740366300000|2025-02-24 03:05:00|23.51|23.37|23.5|23.36|23.51|23.37|23.43|23.29|96
1740366600000|2025-02-24 03:10:00|23.49|23.35|23.37|23.23|23.5|23.36|23.33|23.19|78
1740366900000|2025-02-24 03:15:00|23.38|23.24|23.3|23.16|23.38|23.24|23.23|23.09|162
1740367200000|2025-02-24 03:20:00|23.31|23.17|23.22|23.08|23.31|23.17|23.22|23.08|77
1740367500000|2025-02-24 03:25:00|23.21|23.07|23.12|22.98|23.21|23.07|22.93|22.79|235
1740367800000|2025-02-24 03:30:00|23.13|22.99|23.13|22.99|23.13|22.99|22.95|22.81|164
1740368100000|2025-02-24 03:35:00|23.15|23.01|23.21|23.07|23.21|23.07|23.11|22.97|142
1740368400000|2025-02-24 03:40:00|23.2|23.06|23.27|23.13|23.3|23.16|23.19|23.05|88
1740368700000|2025-02-24 03:45:00|23.28|23.14|23.23|23.09|23.31|23.17|23.2|23.06|74
1740369000000|2025-02-24 03:50:00|23.21|23.07|23.26|23.12|23.26|23.12|23.2|23.06|10
1740369300000|2025-02-24 03:55:00|23.14|23|23.13|22.99|23.14|23|23.13|22.99|6
1740369600000|2025-02-24 04:00:00|23.14|23|23.11|22.97|23.16|23.02|23.08|22.94|113
1740369900000|2025-02-24 04:05:00|23.1|22.96|23.15|23.01|23.2|23.06|23.07|22.93|121
1740370200000|2025-02-24 04:10:00|23.14|23|23.05|22.91|23.15|23.01|23.01|22.87|58
1740370500000|2025-02-24 04:15:00|23.06|22.92|23.12|22.98|23.13|22.99|23.01|22.87|133
1740370800000|2025-02-24 04:20:00|23.11|22.97|23.14|23|23.15|23.01|23.06|22.92|92
1740371100000|2025-02-24 04:25:00|23.13|22.99|23|22.86|23.14|23|22.99|22.85|87
1740371400000|2025-02-24 04:30:00|22.99|22.85|22.91|22.77|23|22.86|22.77|22.63|231
1740371700000|2025-02-24 04:35:00|22.92|22.78|22.9|22.76|22.92|22.78|22.77|22.63|176
1740372000000|2025-02-24 04:40:00|22.89|22.75|23.04|22.9|23.05|22.91|22.88|22.74|111
1740372300000|2025-02-24 04:45:00|23.02|22.88|23.1|22.96|23.11|22.97|23.02|22.88|136
1740372600000|2025-02-24 04:50:00|23.11|22.97|23.09|22.95|23.13|22.99|23.06|22.92|101
1740372900000|2025-02-24 04:55:00|23.08|22.94|23.1|22.96|23.14|23|23.07|22.93|95
1740373200000|2025-02-24 05:00:00|23.09|22.95|23.05|22.91|23.14|23|23.02|22.88|151
1740373500000|2025-02-24 05:05:00|23.06|22.92|23.18|23.04|23.18|23.04|23.04|22.9|83
1740373800000|2025-02-24 05:10:00|23.17|23.03|23.22|23.08|23.24|23.1|23.14|23|116
1740374100000|2025-02-24 05:15:00|23.23|23.09|23.21|23.07|23.27|23.13|23.2|23.06|91
1740374400000|2025-02-24 05:20:00|23.23|23.09|23.22|23.08|23.26|23.12|23.21|23.07|104
1740374700000|2025-02-24 05:25:00|23.21|23.07|23.26|23.12|23.3|23.16|23.2|23.06|112
1740375000000|2025-02-24 05:30:00|23.25|23.11|23.37|23.23|23.39|23.25|23.25|23.11|59
1740375300000|2025-02-24 05:35:00|23.36|23.22|23.44|23.3|23.45|23.31|23.34|23.2|87
1740375600000|2025-02-24 05:40:00|23.43|23.29|23.41|23.27|23.44|23.3|23.39|23.25|69
1740375900000|2025-02-24 05:45:00|23.4|23.26|23.4|23.26|23.44|23.3|23.39|23.25|109
1740376200000|2025-02-24 05:50:00|23.41|23.27|23.4|23.26|23.41|23.27|23.37|23.23|60
1740376500000|2025-02-24 05:55:00|23.41|23.27|23.39|23.25|23.43|23.29|23.37|23.23|69
1740376800000|2025-02-24 06:00:00|23.4|23.26|23.37|23.23|23.4|23.26|23.34|23.2|87
1740377100000|2025-02-24 06:05:00|23.36|23.22|23.36|23.22|23.38|23.24|23.33|23.19|59
1740377400000|2025-02-24 06:10:00|23.37|23.23|23.32|23.18|23.37|23.23|23.32|23.18|42
1740377700000|2025-02-24 06:15:00|23.33|23.19|23.28|23.14|23.33|23.19|23.28|23.14|46
1740378000000|2025-02-24 06:20:00|23.29|23.15|23.32|23.18|23.33|23.19|23.28|23.14|64
1740378300000|2025-02-24 06:25:00|23.33|23.19|23.35|23.21|23.36|23.22|23.33|23.19|35
1740378600000|2025-02-24 06:30:00|23.36|23.22|23.39|23.25|23.43|23.29|23.36|23.22|50
1740378900000|2025-02-24 06:35:00|23.4|23.26|23.41|23.27|23.44|23.3|23.39|23.25|46
1740379200000|2025-02-24 06:40:00|23.42|23.28|23.36|23.22|23.42|23.28|23.35|23.21|43
1740379500000|2025-02-24 06:45:00|23.35|23.21|23.41|23.27|23.46|23.32|23.35|23.21|50
1740379800000|2025-02-24 06:50:00|23.42|23.28|23.39|23.25|23.42|23.28|23.37|23.23|66
1740380100000|2025-02-24 06:55:00|23.38|23.24|23.39|23.25|23.4|23.26|23.36|23.22|44
1740380400000|2025-02-24 07:00:00|23.4|23.26|23.47|23.33|23.47|23.33|23.39|23.25|44
1740380700000|2025-02-24 07:05:00|23.46|23.32|23.46|23.32|23.49|23.35|23.44|23.3|45
1740381000000|2025-02-24 07:10:00|23.45|23.31|23.43|23.29|23.46|23.32|23.42|23.28|45
1740381300000|2025-02-24 07:15:00|23.42|23.28|23.42|23.28|23.43|23.29|23.4|23.26|19
1740381600000|2025-02-24 07:20:00|23.41|23.27|23.44|23.3|23.45|23.31|23.41|23.27|62
1740381900000|2025-02-24 07:25:00|23.43|23.29|23.44|23.3|23.47|23.33|23.42|23.28|30
1740382200000|2025-02-24 07:30:00|23.43|23.29|23.45|23.31|23.48|23.34|23.41|23.27|43
1740382500000|2025-02-24 07:35:00|23.46|23.32|23.43|23.29|23.47|23.33|23.41|23.27|37
1740382800000|2025-02-24 07:40:00|23.44|23.3|23.41|23.27|23.46|23.32|23.41|23.27|38
1740383100000|2025-02-24 07:45:00|23.4|23.26|23.43|23.29|23.43|23.29|23.39|23.25|44
1740383400000|2025-02-24 07:50:00|23.42|23.28|23.47|23.33|23.48|23.34|23.42|23.28|36
1740383700000|2025-02-24 07:55:00|23.46|23.32|23.43|23.29|23.46|23.32|23.42|23.28|34
1740384000000|2025-02-24 08:00:00|23.44|23.3|23.41|23.27|23.44|23.3|23.37|23.23|58
1740384300000|2025-02-24 08:05:00|23.4|23.26|23.3|23.16|23.4|23.26|23.3|23.16|102
1740384600000|2025-02-24 08:10:00|23.31|23.17|23.27|23.13|23.32|23.18|23.26|23.12|53
1740384900000|2025-02-24 08:15:00|23.28|23.14|23.17|23.03|23.28|23.14|23.17|23.03|53
1740385200000|2025-02-24 08:20:00|23.16|23.02|23.08|22.94|23.22|23.08|23.08|22.94|100
1740385500000|2025-02-24 08:25:00|23.09|22.95|22.96|22.82|23.09|22.95|22.94|22.8|115
1740385800000|2025-02-24 08:30:00|22.97|22.83|23.06|22.92|23.09|22.95|22.96|22.82|139
1740386100000|2025-02-24 08:35:00|23.07|22.93|23.07|22.93|23.12|22.98|23.04|22.9|111
1740386400000|2025-02-24 08:40:00|23.08|22.94|23.09|22.95|23.12|22.98|23.07|22.93|72
1740386700000|2025-02-24 08:45:00|23.08|22.94|23.13|22.99|23.14|23|23.06|22.92|84
1740387000000|2025-02-24 08:50:00|23.12|22.98|23.1|22.96|23.14|23|23.07|22.93|97
1740387300000|2025-02-24 08:55:00|23.11|22.97|23.05|22.91|23.15|23.01|23.03|22.89|73
1740387600000|2025-02-24 09:00:00|23.06|22.92|23.18|23.04|23.21|23.07|23.02|22.88|85
1740387900000|2025-02-24 09:05:00|23.17|23.03|23.15|23.01|23.21|23.07|23.14|23|56
1740388200000|2025-02-24 09:10:00|23.14|23|23.18|23.04|23.19|23.05|23.14|23|81
1740388500000|2025-02-24 09:15:00|23.19|23.05|23.16|23.02|23.2|23.06|23.16|23.02|72
1740388800000|2025-02-24 09:20:00|23.17|23.03|23.25|23.11|23.26|23.12|23.15|23.01|58
1740389100000|2025-02-24 09:25:00|23.26|23.12|23.28|23.14|23.33|23.19|23.24|23.1|76
1740389400000|2025-02-24 09:30:00|23.29|23.15|23.3|23.16|23.33|23.19|23.27|23.13|62
1740389700000|2025-02-24 09:35:00|23.29|23.15|23.27|23.13|23.31|23.17|23.23|23.09|65
1740390000000|2025-02-24 09:40:00|23.28|23.14|23.22|23.08|23.28|23.14|23.21|23.07|49
1740390300000|2025-02-24 09:45:00|23.21|23.07|23.15|23.01|23.24|23.1|23.13|22.99|59
1740390600000|2025-02-24 09:50:00|23.14|23|23.15|23.01|23.16|23.02|23.1|22.96|64
1740390900000|2025-02-24 09:55:00|23.16|23.02|23.14|23|23.18|23.04|23.14|23|49
1740391200000|2025-02-24 10:00:00|23.15|23.01|23.17|23.03|23.18|23.04|23.13|22.99|93
1740391500000|2025-02-24 10:05:00|23.16|23.02|23.05|22.91|23.2|23.06|23.05|22.91|102
1740391800000|2025-02-24 10:10:00|23.06|22.92|23.07|22.93|23.09|22.95|23.05|22.91|52
1740392100000|2025-02-24 10:15:00|23.08|22.94|23.02|22.88|23.09|22.95|22.98|22.84|105
1740392400000|2025-02-24 10:20:00|23.01|22.87|22.94|22.8|23.02|22.88|22.92|22.78|144
1740392700000|2025-02-24 10:25:00|22.95|22.81|22.96|22.82|23|22.86|22.94|22.8|65
1740393000000|2025-02-24 10:30:00|22.95|22.81|22.86|22.72|23.02|22.88|22.84|22.7|160
1740393300000|2025-02-24 10:35:00|22.87|22.73|22.93|22.79|22.93|22.79|22.85|22.71|121
1740393600000|2025-02-24 10:40:00|22.92|22.78|22.98|22.84|22.98|22.84|22.88|22.74|69
1740393900000|2025-02-24 10:45:00|22.97|22.83|23.09|22.95|23.09|22.95|22.97|22.83|57
1740394200000|2025-02-24 10:50:00|23.08|22.94|23.08|22.94|23.11|22.97|23.06|22.92|63
1740394500000|2025-02-24 10:55:00|23.09|22.95|23.1|22.96|23.12|22.98|23.08|22.94|56
1740394800000|2025-02-24 11:00:00|23.09|22.95|23.03|22.89|23.12|22.98|23.02|22.88|80
1740395100000|2025-02-24 11:05:00|23.04|22.9|23.02|22.88|23.07|22.93|22.98|22.84|67
1740395400000|2025-02-24 11:10:00|23.03|22.89|23.05|22.91|23.06|22.92|23|22.86|51
1740395700000|2025-02-24 11:15:00|23.04|22.9|23.01|22.87|23.05|22.91|23|22.86|67
1740396000000|2025-02-24 11:20:00|23.02|22.88|23.09|22.95|23.09|22.95|23|22.86|74
1740396300000|2025-02-24 11:25:00|23.08|22.94|23.17|23.03|23.18|23.04|23.08|22.94|72
1740396600000|2025-02-24 11:30:00|23.18|23.04|23.17|23.03|23.19|23.05|23.15|23.01|84
1740396900000|2025-02-24 11:35:00|23.16|23.02|23.17|23.03|23.17|23.03|23.12|22.98|66
1740397200000|2025-02-24 11:40:00|23.18|23.04|23.16|23.02|23.2|23.06|23.16|23.02|39
1740397500000|2025-02-24 11:45:00|23.17|23.03|23.2|23.06|23.2|23.06|23.12|22.98|86
1740397800000|2025-02-24 11:50:00|23.21|23.07|23.25|23.11|23.25|23.11|23.2|23.06|45
1740398100000|2025-02-24 11:55:00|23.24|23.1|23.24|23.1|23.25|23.11|23.23|23.09|21
1740398400000|2025-02-24 12:00:00|23.23|23.09|23.16|23.02|23.25|23.11|23.15|23.01|52
1740398700000|2025-02-24 12:05:00|23.15|23.01|23.19|23.05|23.2|23.06|23.14|23|61
1740399000000|2025-02-24 12:10:00|23.18|23.04|23.17|23.03|23.19|23.05|23.14|23|46
1740399300000|2025-02-24 12:15:00|23.16|23.02|23.18|23.04|23.18|23.04|23.14|23|45
1740399600000|2025-02-24 12:20:00|23.19|23.05|23.17|23.03|23.24|23.1|23.17|23.03|55
1740399900000|2025-02-24 12:25:00|23.16|23.02|23.2|23.06|23.2|23.06|23.13|22.99|52
1740400200000|2025-02-24 12:30:00|23.21|23.07|23.18|23.04|23.21|23.07|23.15|23.01|75
1740400500000|2025-02-24 12:35:00|23.15|23.01|23.22|23.08|23.23|23.09|23.15|23.01|52
1740400800000|2025-02-24 12:40:00|23.23|23.09|23.17|23.03|23.23|23.09|23.16|23.02|59
1740401100000|2025-02-24 12:45:00|23.18|23.04|23.13|22.99|23.21|23.07|23.12|22.98|52
1740401400000|2025-02-24 12:50:00|23.12|22.98|23.16|23.02|23.17|23.03|23.1|22.96|55
1740401700000|2025-02-24 12:55:00|23.17|23.03|23.17|23.03|23.18|23.04|23.12|22.98|48
1740402000000|2025-02-24 13:00:00|23.16|23.02|23.08|22.94|23.17|23.03|23.04|22.9|159
1740402300000|2025-02-24 13:05:00|23.06|22.92|23.12|22.98|23.16|23.02|23.05|22.91|105
1740402600000|2025-02-24 13:10:00|23.11|22.97|23.17|23.03|23.17|23.03|23.1|22.96|101
1740402900000|2025-02-24 13:15:00|23.18|23.04|23.19|23.05|23.26|23.12|23.16|23.02|96
1740403200000|2025-02-24 13:20:00|23.2|23.06|23.23|23.09|23.25|23.11|23.19|23.05|66
1740403500000|2025-02-24 13:25:00|23.22|23.08|23.26|23.12|23.27|23.13|23.22|23.08|61
1740403800000|2025-02-24 13:30:00|23.27|23.13|23.31|23.17|23.35|23.21|23.26|23.12|92
1740404100000|2025-02-24 13:35:00|23.3|23.16|23.33|23.19|23.35|23.21|23.3|23.16|44
1740404400000|2025-02-24 13:40:00|23.32|23.18|23.25|23.11|23.32|23.18|23.25|23.11|37
1740404700000|2025-02-24 13:45:00|23.24|23.1|23.28|23.14|23.29|23.15|23.24|23.1|49
1740405000000|2025-02-24 13:50:00|23.27|23.13|23.21|23.07|23.3|23.16|23.21|23.07|65
1740405300000|2025-02-24 13:55:00|23.2|23.06|23.12|22.98|23.21|23.07|23.11|22.97|51
1740405600000|2025-02-24 14:00:00|23.11|22.97|23.14|23|23.19|23.05|23.11|22.97|67
1740405900000|2025-02-24 14:05:00|23.15|23.01|23.08|22.94|23.17|23.03|23.05|22.91|89
1740406200000|2025-02-24 14:10:00|23.09|22.95|23.06|22.92|23.11|22.97|23.05|22.91|78
1740406500000|2025-02-24 14:15:00|23.05|22.91|23.1|22.96|23.1|22.96|23.05|22.91|71
1740406800000|2025-02-24 14:20:00|23.09|22.95|23.02|22.88|23.09|22.95|22.99|22.85|78
1740407100000|2025-02-24 14:25:00|23.03|22.89|22.97|22.83|23.07|22.93|22.97|22.83|89
1740407400000|2025-02-24 14:30:00|22.98|22.84|23.06|22.92|23.16|23.02|22.97|22.83|182
1740407700000|2025-02-24 14:35:00|23.07|22.93|23.03|22.89|23.09|22.95|23.03|22.89|127
1740408000000|2025-02-24 14:40:00|23.04|22.9|22.86|22.72|23.05|22.91|22.81|22.67|146
1740408300000|2025-02-24 14:45:00|22.87|22.73|22.79|22.65|22.91|22.77|22.79|22.65|172
1740408600000|2025-02-24 14:50:00|22.78|22.64|22.73|22.59|22.8|22.66|22.66|22.52|170
1740408900000|2025-02-24 14:55:00|22.72|22.58|22.64|22.5|22.73|22.59|22.57|22.43|207
1740409200000|2025-02-24 15:00:00|22.63|22.49|22.54|22.4|22.65|22.51|22.38|22.24|243
1740409500000|2025-02-24 15:05:00|22.55|22.41|22.53|22.39|22.64|22.5|22.36|22.22|297
1740409800000|2025-02-24 15:10:00|22.52|22.38|22.81|22.67|22.83|22.69|22.52|22.38|232
1740410100000|2025-02-24 15:15:00|22.8|22.66|22.72|22.58|22.86|22.72|22.72|22.58|183
1740410400000|2025-02-24 15:20:00|22.73|22.59|22.8|22.66|22.82|22.68|22.69|22.55|184
1740410700000|2025-02-24 15:25:00|22.79|22.65|22.65|22.51|22.8|22.66|22.63|22.49|139
1740411000000|2025-02-24 15:30:00|22.66|22.52|22.69|22.55|22.74|22.6|22.62|22.48|192
1740411300000|2025-02-24 15:35:00|22.68|22.54|22.57|22.43|22.7|22.56|22.57|22.43|174
1740411600000|2025-02-24 15:40:00|22.58|22.44|22.52|22.38|22.64|22.5|22.49|22.35|162
1740411900000|2025-02-24 15:45:00|22.53|22.39|22.44|22.3|22.56|22.42|22.39|22.25|191
1740412200000|2025-02-24 15:50:00|22.45|22.31|22.62|22.48|22.65|22.51|22.41|22.27|223
1740412500000|2025-02-24 15:55:00|22.63|22.49|22.65|22.51|22.68|22.54|22.59|22.45|151
1740412800000|2025-02-24 16:00:00|22.66|22.52|22.57|22.43|22.66|22.52|22.55|22.41|134
1740413100000|2025-02-24 16:05:00|22.6|22.46|22.78|22.64|22.81|22.67|22.6|22.46|120
1740413400000|2025-02-24 16:10:00|22.77|22.63|22.79|22.65|22.86|22.72|22.76|22.62|99
1740413700000|2025-02-24 16:15:00|22.78|22.64|22.67|22.53|22.81|22.67|22.67|22.53|101
1740414000000|2025-02-24 16:20:00|22.68|22.54|22.72|22.58|22.74|22.6|22.64|22.5|83
1740414300000|2025-02-24 16:25:00|22.74|22.6|22.78|22.64|22.82|22.68|22.73|22.59|67
1740414600000|2025-02-24 16:30:00|22.79|22.65|22.8|22.66|22.85|22.71|22.75|22.61|106
1740414900000|2025-02-24 16:35:00|22.79|22.65|22.72|22.58|22.8|22.66|22.71|22.57|48
1740415200000|2025-02-24 16:40:00|22.71|22.57|22.75|22.61|22.77|22.63|22.68|22.54|77
1740415500000|2025-02-24 16:45:00|22.76|22.62|22.67|22.53|22.81|22.67|22.67|22.53|90
1740415800000|2025-02-24 16:50:00|22.68|22.54|22.66|22.52|22.68|22.54|22.62|22.48|91
1740416100000|2025-02-24 16:55:00|22.65|22.51|22.64|22.5|22.66|22.52|22.59|22.45|74
1740416400000|2025-02-24 17:00:00|22.63|22.49|22.69|22.55|22.71|22.57|22.62|22.48|91
1740416700000|2025-02-24 17:05:00|22.7|22.56|22.66|22.52|22.72|22.58|22.62|22.48|81
1740417000000|2025-02-24 17:10:00|22.65|22.51|22.68|22.54|22.72|22.58|22.63|22.49|132
1740417300000|2025-02-24 17:15:00|22.69|22.55|22.84|22.7|22.86|22.72|22.68|22.54|106
1740417600000|2025-02-24 17:20:00|22.85|22.71|22.86|22.72|22.94|22.8|22.82|22.68|95
1740417900000|2025-02-24 17:25:00|22.87|22.73|22.84|22.7|22.89|22.75|22.83|22.69|78
1740418200000|2025-02-24 17:30:00|22.83|22.69|22.82|22.68|22.88|22.74|22.8|22.66|75
1740418500000|2025-02-24 17:35:00|22.81|22.67|22.87|22.73|22.88|22.74|22.81|22.67|63
1740418800000|2025-02-24 17:40:00|22.88|22.74|22.91|22.77|22.91|22.77|22.87|22.73|52
1740419100000|2025-02-24 17:45:00|22.92|22.78|22.87|22.73|22.93|22.79|22.85|22.71|78
1740419400000|2025-02-24 17:50:00|22.86|22.72|22.8|22.66|22.88|22.74|22.8|22.66|55
1740419700000|2025-02-24 17:55:00|22.79|22.65|22.8|22.66|22.82|22.68|22.76|22.62|61
1740420000000|2025-02-24 18:00:00|22.79|22.65|22.78|22.64|22.84|22.7|22.77|22.63|74
1740420300000|2025-02-24 18:05:00|22.79|22.65|22.83|22.69|22.84|22.7|22.77|22.63|67
1740420600000|2025-02-24 18:10:00|22.84|22.7|22.79|22.65|22.86|22.72|22.77|22.63|61
1740420900000|2025-02-24 18:15:00|22.78|22.64|22.8|22.66|22.85|22.71|22.73|22.59|62
1740421200000|2025-02-24 18:20:00|22.82|22.68|22.72|22.58|22.84|22.7|22.7|22.56|73
1740421500000|2025-02-24 18:25:00|22.73|22.59|22.67|22.53|22.73|22.59|22.65|22.51|53
1740421800000|2025-02-24 18:30:00|22.66|22.52|22.74|22.6|22.74|22.6|22.66|22.52|69
1740422100000|2025-02-24 18:35:00|22.73|22.59|22.77|22.63|22.77|22.63|22.71|22.57|34
1740422400000|2025-02-24 18:40:00|22.78|22.64|22.77|22.63|22.81|22.67|22.76|22.62|50
1740422700000|2025-02-24 18:45:00|22.78|22.64|22.79|22.65|22.8|22.66|22.73|22.59|54
1740423000000|2025-02-24 18:50:00|22.8|22.66|22.72|22.58|22.8|22.66|22.71|22.57|75
1740423300000|2025-02-24 18:55:00|22.71|22.57|22.63|22.49|22.72|22.58|22.62|22.48|43
1740423600000|2025-02-24 19:00:00|22.62|22.48|22.67|22.53|22.68|22.54|22.62|22.48|72
1740423900000|2025-02-24 19:05:00|22.66|22.52|22.57|22.43|22.67|22.53|22.56|22.42|65
1740424200000|2025-02-24 19:10:00|22.58|22.44|22.68|22.54|22.7|22.56|22.56|22.42|67
1740424500000|2025-02-24 19:15:00|22.65|22.51|22.64|22.5|22.7|22.56|22.6|22.46|88
1740424800000|2025-02-24 19:20:00|22.63|22.49|22.65|22.51|22.69|22.55|22.61|22.47|77
1740425100000|2025-02-24 19:25:00|22.64|22.5|22.6|22.46|22.67|22.53|22.59|22.45|77
1740425400000|2025-02-24 19:30:00|22.59|22.45|22.43|22.29|22.61|22.47|22.43|22.29|112
1740425700000|2025-02-24 19:35:00|22.44|22.3|22.41|22.27|22.49|22.35|22.4|22.26|106
1740426000000|2025-02-24 19:40:00|22.42|22.28|22.01|21.87|22.43|22.29|21.99|21.85|161
1740426300000|2025-02-24 19:45:00|22.02|21.88|22.23|22.09|22.26|22.12|22.02|21.88|271
1740426600000|2025-02-24 19:50:00|22.22|22.08|22.34|22.2|22.35|22.21|22.18|22.04|181
1740426900000|2025-02-24 19:55:00|22.35|22.21|22.31|22.17|22.35|22.21|22.28|22.14|127
1740427200000|2025-02-24 20:00:00|22.32|22.18|22.42|22.28|22.43|22.29|22.24|22.1|166
1740427500000|2025-02-24 20:05:00|22.41|22.27|22.46|22.32|22.47|22.33|22.38|22.24|108
1740427800000|2025-02-24 20:10:00|22.45|22.31|22.5|22.36|22.52|22.38|22.44|22.3|80
1740428100000|2025-02-24 20:15:00|22.49|22.35|22.49|22.35|22.59|22.45|22.47|22.33|108
1740428400000|2025-02-24 20:20:00|22.5|22.36|22.48|22.34|22.56|22.42|22.47|22.33|131
1740428700000|2025-02-24 20:25:00|22.49|22.35|22.45|22.31|22.5|22.36|22.43|22.29|79
1740429000000|2025-02-24 20:30:00|22.46|22.32|22.56|22.42|22.56|22.42|22.39|22.25|105
1740429300000|2025-02-24 20:35:00|22.55|22.41|22.59|22.45|22.61|22.47|22.53|22.39|73
1740429600000|2025-02-24 20:40:00|22.6|22.46|22.52|22.38|22.6|22.46|22.52|22.38|95
1740429900000|2025-02-24 20:45:00|22.53|22.39|22.62|22.48|22.64|22.5|22.51|22.37|84
1740430200000|2025-02-24 20:50:00|22.63|22.49|22.47|22.33|22.63|22.49|22.46|22.32|81
1740430500000|2025-02-24 20:55:00|22.46|22.32|22.38|22.24|22.49|22.35|22.37|22.23|75
1740430800000|2025-02-24 21:00:00|22.39|22.25|22.23|22.09|22.41|22.27|22.23|22.09|117
1740431100000|2025-02-24 21:05:00|22.24|22.1|22.23|22.09|22.29|22.15|22.16|22.02|133
1740431400000|2025-02-24 21:10:00|22.24|22.1|22.16|22.02|22.26|22.12|22.16|22.02|111
1740431700000|2025-02-24 21:15:00|22.15|22.01|22.23|22.09|22.29|22.15|22.15|22.01|97
1740432000000|2025-02-24 21:20:00|22.24|22.1|22.31|22.17|22.33|22.19|22.23|22.09|58
1740432300000|2025-02-24 21:25:00|22.32|22.18|22.43|22.29|22.43|22.29|22.31|22.17|62
1740432600000|2025-02-24 21:30:00|22.42|22.28|22.46|22.32|22.5|22.36|22.42|22.28|109
1740432900000|2025-02-24 21:35:00|22.45|22.31|22.5|22.36|22.5|22.36|22.45|22.31|56
1740433200000|2025-02-24 21:40:00|22.49|22.35|22.4|22.26|22.49|22.35|22.39|22.25|61
1740433500000|2025-02-24 21:45:00|22.39|22.25|22.15|22.01|22.4|22.26|22.12|21.98|105
1740433800000|2025-02-24 21:50:00|22.16|22.02|22.23|22.09|22.23|22.09|22.1|21.96|107
1740434100000|2025-02-24 21:55:00|22.22|22.08|22.04|21.9|22.27|22.13|22.04|21.9|78
1740434400000|2025-02-24 22:00:00|22.03|21.89|21.22|21.08|22.05|21.91|21.15|21.01|322
1740434700000|2025-02-24 22:05:00|21.23|21.09|21.11|20.97|21.48|21.34|21.11|20.97|407
1740435000000|2025-02-24 22:10:00|21.1|20.96|21.16|21.02|21.36|21.22|20.85|20.71|378
1740435300000|2025-02-24 22:15:00|21.14|21|21.43|21.29|21.43|21.29|21.13|20.99|238
1740435600000|2025-02-24 22:20:00|21.41|21.27|21.46|21.32|21.46|21.32|21.3|21.16|208
1740435900000|2025-02-24 22:25:00|21.45|21.31|21.41|21.27|21.58|21.44|21.39|21.25|158
1740436200000|2025-02-24 22:30:00|21.4|21.26|21.63|21.49|21.63|21.49|21.38|21.24|133
1740436500000|2025-02-24 22:35:00|21.62|21.48|21.52|21.38|21.64|21.5|21.5|21.36|152
1740436800000|2025-02-24 22:40:00|21.53|21.39|21.54|21.4|21.6|21.46|21.51|21.37|62
1740437100000|2025-02-24 22:45:00|21.53|21.39|21.24|21.1|21.53|21.39|21.23|21.09|106
1740437400000|2025-02-24 22:50:00|21.23|21.09|21.28|21.14|21.4|21.26|21.14|21|118
1740437700000|2025-02-24 22:55:00|21.29|21.15|20.9|20.76|21.29|21.15|20.72|20.58|180
1740438000000|2025-02-24 23:00:00|20.91|20.77|21.31|21.17|21.34|21.2|20.91|20.77|130
1740438300000|2025-02-24 23:05:00|21.3|21.16|21.47|21.33|21.48|21.34|21.22|21.08|90
1740438600000|2025-02-24 23:10:00|21.48|21.34|21.46|21.32|21.5|21.36|21.37|21.23|101
1740438900000|2025-02-24 23:15:00|21.47|21.33|21.51|21.37|21.55|21.41|21.38|21.24|113
1740439200000|2025-02-24 23:20:00|21.5|21.36|21.34|21.2|21.54|21.4|21.34|21.2|71
1740439500000|2025-02-24 23:25:00|21.33|21.19|21.24|21.1|21.36|21.22|21.19|21.05|132
1740439800000|2025-02-24 23:30:00|21.25|21.11|21.11|20.97|21.33|21.19|21.09|20.95|103
1740440100000|2025-02-24 23:35:00|21.1|20.96|21.22|21.08|21.23|21.09|21|20.86|171
1740440400000|2025-02-24 23:40:00|21.21|21.07|21.34|21.2|21.39|21.25|21.2|21.06|134
1740440700000|2025-02-24 23:45:00|21.33|21.19|21.14|21|21.34|21.2|21.14|21|94
1740441000000|2025-02-24 23:50:00|21.13|20.99|21.21|21.07|21.22|21.08|21.01|20.87|123
1740441300000|2025-02-24 23:55:00|21.22|21.08|21.18|21.04|21.25|21.11|21.14|21|86
1740441600000|2025-02-25 00:00:00|21.14|21|21.17|21.03|21.36|21.22|21.14|21|154
1740441900000|2025-02-25 00:05:00|21.19|21.05|20.9|20.76|21.24|21.1|20.86|20.72|170
1740442200000|2025-02-25 00:10:00|20.91|20.77|20.62|20.48|20.96|20.82|20.54|20.4|259
1740442500000|2025-02-25 00:15:00|20.61|20.47|21.17|21.03|21.17|21.03|20.61|20.47|234
1740442800000|2025-02-25 00:20:00|21.18|21.04|21.49|21.35|21.55|21.41|21.18|21.04|208
1740443100000|2025-02-25 00:25:00|21.5|21.36|21.32|21.18|21.51|21.37|21.3|21.16|202
1740443400000|2025-02-25 00:30:00|21.33|21.19|21.2|21.06|21.5|21.36|21.18|21.04|218
1740443700000|2025-02-25 00:35:00|21.21|21.07|21.07|20.93|21.29|21.15|21.04|20.9|255
1740444000000|2025-02-25 00:40:00|21.06|20.92|21.04|20.9|21.19|21.05|21.01|20.87|270
1740444300000|2025-02-25 00:45:00|21.02|20.88|21.22|21.08|21.23|21.09|20.96|20.82|242
1740444600000|2025-02-25 00:50:00|21.23|21.09|21.2|21.06|21.31|21.17|21.16|21.02|193
1740444900000|2025-02-25 00:55:00|21.19|21.05|21.12|20.98|21.28|21.14|21.1|20.96|178
1740445200000|2025-02-25 01:00:00|21.11|20.97|20.92|20.78|21.15|21.01|20.91|20.77|179
1740445500000|2025-02-25 01:05:00|20.91|20.77|20.79|20.65|20.97|20.83|20.77|20.63|191
1740445800000|2025-02-25 01:10:00|20.78|20.64|20.95|20.81|20.95|20.81|20.67|20.53|202
1740446100000|2025-02-25 01:15:00|20.96|20.82|21|20.86|21.08|20.94|20.9|20.76|223
1740446400000|2025-02-25 01:20:00|20.99|20.85|21.23|21.09|21.23|21.09|20.93|20.79|209
1740446700000|2025-02-25 01:25:00|21.22|21.08|21.09|20.95|21.28|21.14|21.09|20.95|166
1740447000000|2025-02-25 01:30:00|21.08|20.94|21.28|21.14|21.32|21.18|21.05|20.91|183
1740447300000|2025-02-25 01:35:00|21.27|21.13|21.3|21.16|21.31|21.17|21.15|21.01|145
1740447600000|2025-02-25 01:40:00|21.29|21.15|21.25|21.11|21.35|21.21|21.22|21.08|132
1740447900000|2025-02-25 01:45:00|21.26|21.12|21.11|20.97|21.26|21.12|21.09|20.95|88
1740448200000|2025-02-25 01:50:00|21.12|20.98|21.05|20.91|21.12|20.98|20.98|20.84|116
1740448500000|2025-02-25 01:55:00|21.04|20.9|21.1|20.96|21.12|20.98|21.02|20.88|77
1740448800000|2025-02-25 02:00:00|21.09|20.95|21.3|21.16|21.33|21.19|21.09|20.95|127
1740449100000|2025-02-25 02:05:00|21.31|21.17|21.23|21.09|21.34|21.2|21.22|21.08|116
1740449400000|2025-02-25 02:10:00|21.22|21.08|21.11|20.97|21.26|21.12|21.1|20.96|94
1740449700000|2025-02-25 02:15:00|21.1|20.96|20.97|20.83|21.12|20.98|20.95|20.81|118
1740450000000|2025-02-25 02:20:00|20.98|20.84|21.02|20.88|21.03|20.89|20.89|20.75|150
1740450300000|2025-02-25 02:25:00|21.01|20.87|21.11|20.97|21.12|20.98|21|20.86|146
1740450600000|2025-02-25 02:30:00|21.12|20.98|21.25|21.11|21.32|21.18|21.06|20.92|170
1740450900000|2025-02-25 02:35:00|21.26|21.12|21.26|21.12|21.31|21.17|21.21|21.07|139
1740451200000|2025-02-25 02:40:00|21.25|21.11|21.34|21.2|21.35|21.21|21.25|21.11|100
1740451500000|2025-02-25 02:45:00|21.33|21.19|21.44|21.3|21.51|21.37|21.33|21.19|132
1740451800000|2025-02-25 02:50:00|21.45|21.31|21.47|21.33|21.49|21.35|21.38|21.24|83
1740452100000|2025-02-25 02:55:00|21.46|21.32|21.43|21.29|21.47|21.33|21.4|21.26|57
1740452400000|2025-02-25 03:00:00|21.42|21.28|21.39|21.25|21.49|21.35|21.38|21.24|136
1740452700000|2025-02-25 03:05:00|21.36|21.22|21.34|21.2|21.37|21.23|21.28|21.14|73
1740453000000|2025-02-25 03:10:00|21.35|21.21|21.25|21.11|21.35|21.21|21.24|21.1|75
1740453300000|2025-02-25 03:15:00|21.24|21.1|21.18|21.04|21.29|21.15|21.15|21.01|99
1740453600000|2025-02-25 03:20:00|21.19|21.05|21.17|21.03|21.2|21.06|21.13|20.99|132
1740453900000|2025-02-25 03:25:00|21.18|21.04|21.18|21.04|21.23|21.09|21.16|21.02|101
1740454200000|2025-02-25 03:30:00|21.19|21.05|21.14|21|21.29|21.15|21.14|21|153
1740454500000|2025-02-25 03:35:00|21.13|20.99|21.17|21.03|21.21|21.07|21.08|20.94|109
1740454800000|2025-02-25 03:40:00|21.16|21.02|21.27|21.13|21.29|21.15|21.15|21.01|72
1740455100000|2025-02-25 03:45:00|21.28|21.14|21.42|21.28|21.45|21.31|21.27|21.13|111
1740455400000|2025-02-25 03:50:00|21.43|21.29|21.39|21.25|21.46|21.32|21.35|21.21|138
1740455700000|2025-02-25 03:55:00|21.38|21.24|21.17|21.03|21.38|21.24|21.15|21.01|80
1740456000000|2025-02-25 04:00:00|21.16|21.02|21.01|20.87|21.16|21.02|20.97|20.83|155
1740456300000|2025-02-25 04:05:00|21.02|20.88|21.01|20.87|21.06|20.92|20.93|20.79|135
1740456600000|2025-02-25 04:10:00|21|20.86|20.97|20.83|21|20.86|20.81|20.67|145
1740456900000|2025-02-25 04:15:00|20.96|20.82|21.17|21.03|21.27|21.13|20.96|20.82|186
1740457200000|2025-02-25 04:20:00|21.16|21.02|21.18|21.04|21.24|21.1|21.12|20.98|141
1740457500000|2025-02-25 04:25:00|21.17|21.03|21.18|21.04|21.22|21.08|21.11|20.97|121
1740457800000|2025-02-25 04:30:00|21.19|21.05|20.93|20.79|21.19|21.05|20.87|20.73|160
1740458100000|2025-02-25 04:35:00|20.94|20.8|20.93|20.79|21|20.86|20.88|20.74|177
1740458400000|2025-02-25 04:40:00|20.92|20.78|20.99|20.85|21.06|20.92|20.9|20.76|159
1740458700000|2025-02-25 04:45:00|21|20.86|20.99|20.85|21.01|20.87|20.85|20.71|167
1740459000000|2025-02-25 04:50:00|21|20.86|21.06|20.92|21.1|20.96|20.99|20.85|130
1740459300000|2025-02-25 04:55:00|21.07|20.93|20.92|20.78|21.09|20.95|20.92|20.78|135
1740459600000|2025-02-25 05:00:00|20.91|20.77|20.99|20.85|21.01|20.87|20.81|20.67|171
1740459900000|2025-02-25 05:05:00|21|20.86|21.03|20.89|21.18|21.04|20.96|20.82|235
1740460200000|2025-02-25 05:10:00|21.02|20.88|21.14|21|21.16|21.02|20.99|20.85|187
1740460500000|2025-02-25 05:15:00|21.13|20.99|21.3|21.16|21.33|21.19|21.1|20.96|195
1740460800000|2025-02-25 05:20:00|21.31|21.17|21.32|21.18|21.35|21.21|21.23|21.09|218
1740461100000|2025-02-25 05:25:00|21.31|21.17|21.27|21.13|21.34|21.2|21.23|21.09|174
1740461400000|2025-02-25 05:30:00|21.28|21.14|21.34|21.2|21.41|21.27|21.26|21.12|173
1740461700000|2025-02-25 05:35:00|21.33|21.19|21.36|21.22|21.38|21.24|21.29|21.15|121
1740462000000|2025-02-25 05:40:00|21.37|21.23|21.34|21.2|21.37|21.23|21.25|21.11|129
1740462300000|2025-02-25 05:45:00|21.33|21.19|21.3|21.16|21.37|21.23|21.27|21.13|152
1740462600000|2025-02-25 05:50:00|21.31|21.17|21.33|21.19|21.33|21.19|21.24|21.1|127
1740462900000|2025-02-25 05:55:00|21.32|21.18|21.4|21.26|21.4|21.26|21.32|21.18|93
1740463200000|2025-02-25 06:00:00|21.38|21.24|21.25|21.11|21.43|21.29|21.25|21.11|137
1740463500000|2025-02-25 06:05:00|21.26|21.12|21.23|21.09|21.3|21.16|21.18|21.04|140
1740463800000|2025-02-25 06:10:00|21.24|21.1|21.21|21.07|21.25|21.11|21.16|21.02|130
1740464100000|2025-02-25 06:15:00|21.2|21.06|21.19|21.05|21.25|21.11|21.12|20.98|141
1740464400000|2025-02-25 06:20:00|21.18|21.04|21.22|21.08|21.3|21.16|21.18|21.04|151
1740464700000|2025-02-25 06:25:00|21.21|21.07|21.16|21.02|21.21|21.07|21.16|21.02|89
1740465000000|2025-02-25 06:30:00|21.15|21.01|21.15|21.01|21.23|21.09|21.1|20.96|131
1740465300000|2025-02-25 06:35:00|21.14|21|21.25|21.11|21.25|21.11|21.13|20.99|109
1740465600000|2025-02-25 06:40:00|21.24|21.1|21.26|21.12|21.26|21.12|21.16|21.02|131
1740465900000|2025-02-25 06:45:00|21.25|21.11|21.24|21.1|21.32|21.18|21.2|21.06|126
1740466200000|2025-02-25 06:50:00|21.25|21.11|21.09|20.95|21.25|21.11|21.08|20.94|122
1740466500000|2025-02-25 06:55:00|21.1|20.96|21.03|20.89|21.11|20.97|21.02|20.88|164
1740466800000|2025-02-25 07:00:00|21.04|20.9|20.9|20.76|21.09|20.95|20.89|20.75|203
1740467100000|2025-02-25 07:05:00|20.89|20.75|20.79|20.65|20.94|20.8|20.7|20.56|256
1740467400000|2025-02-25 07:10:00|20.78|20.64|20.68|20.54|20.85|20.71|20.64|20.5|328
1740467700000|2025-02-25 07:15:00|20.67|20.53|20.83|20.69|20.94|20.8|20.64|20.5|292
1740468000000|2025-02-25 07:20:00|20.84|20.7|20.4|20.26|20.9|20.76|20.38|20.24|258
1740468300000|2025-02-25 07:25:00|20.39|20.25|20.32|20.18|20.46|20.32|20.03|19.89|315
1740468600000|2025-02-25 07:30:00|20.33|20.19|20.04|19.9|20.52|20.38|20.03|19.89|287
1740468900000|2025-02-25 07:35:00|20.05|19.91|20.41|20.27|20.42|20.28|19.97|19.83|273
1740469200000|2025-02-25 07:40:00|20.42|20.28|20.44|20.3|20.5|20.36|20.24|20.1|228
1740469500000|2025-02-25 07:45:00|20.45|20.31|20.53|20.39|20.62|20.48|20.39|20.25|266
1740469800000|2025-02-25 07:50:00|20.52|20.38|20.63|20.49|20.69|20.55|20.46|20.32|240
1740470100000|2025-02-25 07:55:00|20.64|20.5|20.55|20.41|20.69|20.55|20.55|20.41|262
1740470400000|2025-02-25 08:00:00|20.54|20.4|20.73|20.59|20.73|20.59|20.46|20.32|237
1740470700000|2025-02-25 08:05:00|20.74|20.6|20.79|20.65|20.83|20.69|20.67|20.53|255
1740471000000|2025-02-25 08:10:00|20.78|20.64|20.79|20.65|20.84|20.7|20.72|20.58|194
1740471300000|2025-02-25 08:15:00|20.78|20.64|20.85|20.71|20.85|20.71|20.73|20.59|202
1740471600000|2025-02-25 08:20:00|20.84|20.7|20.72|20.58|20.86|20.72|20.72|20.58|167
1740471900000|2025-02-25 08:25:00|20.71|20.57|20.72|20.58|20.74|20.6|20.66|20.52|132
1740472200000|2025-02-25 08:30:00|20.73|20.59|20.8|20.66|20.84|20.7|20.69|20.55|174
1740472500000|2025-02-25 08:35:00|20.79|20.65|20.78|20.64|20.84|20.7|20.76|20.62|141
1740472800000|2025-02-25 08:40:00|20.77|20.63|20.77|20.63|20.78|20.64|20.7|20.56|109
1740473100000|2025-02-25 08:45:00|20.76|20.62|20.74|20.6|20.83|20.69|20.72|20.58|97
1740473400000|2025-02-25 08:50:00|20.73|20.59|20.68|20.54|20.75|20.61|20.68|20.54|124
1740473700000|2025-02-25 08:55:00|20.69|20.55|20.6|20.46|20.69|20.55|20.6|20.46|110
1740474000000|2025-02-25 09:00:00|20.61|20.47|20.71|20.57|20.72|20.58|20.59|20.45|125
1740474300000|2025-02-25 09:05:00|20.72|20.58|20.65|20.51|20.72|20.58|20.6|20.46|141
1740474600000|2025-02-25 09:10:00|20.66|20.52|20.57|20.43|20.66|20.52|20.56|20.42|145
1740474900000|2025-02-25 09:15:00|20.56|20.42|20.43|20.29|20.58|20.44|20.4|20.26|152
1740475200000|2025-02-25 09:20:00|20.42|20.28|20.34|20.2|20.46|20.32|20.26|20.12|187
1740475500000|2025-02-25 09:25:00|20.33|20.19|20.32|20.18|20.36|20.22|20.25|20.11|160
1740475800000|2025-02-25 09:30:00|20.33|20.19|20.34|20.2|20.38|20.24|20.29|20.15|206
1740476100000|2025-02-25 09:35:00|20.33|20.19|20.4|20.26|20.43|20.29|20.32|20.18|154
1740476400000|2025-02-25 09:40:00|20.39|20.25|20.37|20.23|20.47|20.33|20.36|20.22|95
1740476700000|2025-02-25 09:45:00|20.36|20.22|20.44|20.3|20.47|20.33|20.35|20.21|146
1740477000000|2025-02-25 09:50:00|20.43|20.29|20.29|20.15|20.44|20.3|20.28|20.14|195
1740477300000|2025-02-25 09:55:00|20.28|20.14|20.27|20.13|20.32|20.18|20.25|20.11|149
1740477600000|2025-02-25 10:00:00|20.26|20.12|20.42|20.28|20.43|20.29|20.08|19.94|257
1740477900000|2025-02-25 10:05:00|20.41|20.27|20.28|20.14|20.47|20.33|20.27|20.13|259
1740478200000|2025-02-25 10:10:00|20.27|20.13|20.01|19.87|20.28|20.14|20.01|19.87|260
1740478500000|2025-02-25 10:15:00|20.02|19.88|19.94|19.8|20.06|19.92|19.83|19.69|254
1740478800000|2025-02-25 10:20:00|19.95|19.81|19.84|19.7|19.96|19.82|19.69|19.55|313
1740479100000|2025-02-25 10:25:00|19.83|19.69|20.17|20.03|20.19|20.05|19.75|19.61|251
1740479400000|2025-02-25 10:30:00|20.18|20.04|20.46|20.32|20.49|20.35|20.15|20.01|260
1740479700000|2025-02-25 10:35:00|20.45|20.31|20.56|20.42|20.59|20.45|20.42|20.28|240
1740480000000|2025-02-25 10:40:00|20.55|20.41|20.43|20.29|20.56|20.42|20.41|20.27|209
1740480300000|2025-02-25 10:45:00|20.42|20.28|20.36|20.22|20.44|20.3|20.3|20.16|171
1740480600000|2025-02-25 10:50:00|20.35|20.21|20.41|20.27|20.48|20.34|20.32|20.18|156
1740480900000|2025-02-25 10:55:00|20.4|20.26|20.41|20.27|20.48|20.34|20.4|20.26|78
1740481200000|2025-02-25 11:00:00|20.4|20.26|20.28|20.14|20.41|20.27|20.22|20.08|156
1740481500000|2025-02-25 11:05:00|20.29|20.15|20.28|20.14|20.31|20.17|20.18|20.04|163
1740481800000|2025-02-25 11:10:00|20.29|20.15|20.24|20.1|20.34|20.2|20.21|20.07|165
1740482100000|2025-02-25 11:15:00|20.25|20.11|20.09|19.95|20.25|20.11|20.08|19.94|145
1740482400000|2025-02-25 11:20:00|20.1|19.96|20.03|19.89|20.17|20.03|20.02|19.88|155
1740482700000|2025-02-25 11:25:00|20.04|19.9|20.05|19.91|20.1|19.96|20|19.86|187
1740483000000|2025-02-25 11:30:00|20.04|19.9|20.09|19.95|20.19|20.05|20.03|19.89|236
1740483300000|2025-02-25 11:35:00|20.1|19.96|20.31|20.17|20.31|20.17|20.05|19.91|201
1740483600000|2025-02-25 11:40:00|20.32|20.18|20.47|20.33|20.48|20.34|20.32|20.18|212
1740483900000|2025-02-25 11:45:00|20.48|20.34|20.71|20.57|20.74|20.6|20.46|20.32|228
1740484200000|2025-02-25 11:50:00|20.72|20.58|20.76|20.62|20.76|20.62|20.63|20.49|210
1740484500000|2025-02-25 11:55:00|20.75|20.61|20.78|20.64|20.86|20.72|20.74|20.6|125
1740484800000|2025-02-25 12:00:00|20.77|20.63|20.7|20.56|20.79|20.65|20.7|20.56|154
1740485100000|2025-02-25 12:05:00|20.71|20.57|20.97|20.83|20.97|20.83|20.71|20.57|129
1740485400000|2025-02-25 12:10:00|20.98|20.84|20.9|20.76|20.99|20.85|20.83|20.69|142
1740485700000|2025-02-25 12:15:00|20.91|20.77|20.92|20.78|20.99|20.85|20.85|20.71|187
1740486000000|2025-02-25 12:20:00|20.93|20.79|21.07|20.93|21.07|20.93|20.9|20.76|166
1740486300000|2025-02-25 12:25:00|21.06|20.92|20.94|20.8|21.07|20.93|20.9|20.76|84
1740486600000|2025-02-25 12:30:00|20.95|20.81|20.81|20.67|20.95|20.81|20.77|20.63|132
1740486900000|2025-02-25 12:35:00|20.82|20.68|20.77|20.63|20.84|20.7|20.74|20.6|148
1740487200000|2025-02-25 12:40:00|20.78|20.64|20.8|20.66|20.84|20.7|20.75|20.61|112
1740487500000|2025-02-25 12:45:00|20.81|20.67|20.75|20.61|20.89|20.75|20.74|20.6|110
1740487800000|2025-02-25 12:50:00|20.74|20.6|20.8|20.66|20.86|20.72|20.74|20.6|134
1740488100000|2025-02-25 12:55:00|20.81|20.67|20.98|20.84|20.98|20.84|20.78|20.64|162
1740488400000|2025-02-25 13:00:00|20.97|20.83|20.85|20.71|21|20.86|20.85|20.71|168
1740488700000|2025-02-25 13:05:00|20.84|20.7|20.98|20.84|20.99|20.85|20.81|20.67|138
1740489000000|2025-02-25 13:10:00|20.99|20.85|20.91|20.77|21.06|20.92|20.86|20.72|155
1740489300000|2025-02-25 13:15:00|20.92|20.78|20.84|20.7|20.94|20.8|20.81|20.67|127
1740489600000|2025-02-25 13:20:00|20.85|20.71|20.79|20.65|20.87|20.73|20.74|20.6|138
1740489900000|2025-02-25 13:25:00|20.8|20.66|20.7|20.56|20.81|20.67|20.69|20.55|99
1740490200000|2025-02-25 13:30:00|20.71|20.57|20.77|20.63|20.8|20.66|20.71|20.57|133
1740490500000|2025-02-25 13:35:00|20.76|20.62|20.68|20.54|20.8|20.66|20.66|20.52|151
1740490800000|2025-02-25 13:40:00|20.69|20.55|20.78|20.64|20.82|20.68|20.69|20.55|94
1740491100000|2025-02-25 13:45:00|20.77|20.63|20.8|20.66|20.83|20.69|20.75|20.61|114
1740491400000|2025-02-25 13:50:00|20.81|20.67|20.85|20.71|20.86|20.72|20.81|20.67|81
1740491700000|2025-02-25 13:55:00|20.84|20.7|20.72|20.58|20.85|20.71|20.71|20.57|71
1740492000000|2025-02-25 14:00:00|20.73|20.59|20.74|20.6|20.76|20.62|20.67|20.53|112
1740492300000|2025-02-25 14:05:00|20.75|20.61|20.67|20.53|20.75|20.61|20.63|20.49|87
1740492600000|2025-02-25 14:10:00|20.68|20.54|20.79|20.65|20.8|20.66|20.67|20.53|66
1740492900000|2025-02-25 14:15:00|20.8|20.66|20.71|20.57|20.91|20.77|20.71|20.57|120
1740493200000|2025-02-25 14:20:00|20.72|20.58|20.6|20.46|20.73|20.59|20.59|20.45|113
1740493500000|2025-02-25 14:25:00|20.61|20.47|20.69|20.55|20.69|20.55|20.58|20.44|138
1740493800000|2025-02-25 14:30:00|20.68|20.54|20.71|20.57|20.77|20.63|20.55|20.41|163
1740494100000|2025-02-25 14:35:00|20.72|20.58|20.54|20.4|20.76|20.62|20.5|20.36|194
1740494400000|2025-02-25 14:40:00|20.53|20.39|20.47|20.33|20.53|20.39|20.41|20.27|163
1740494700000|2025-02-25 14:45:00|20.46|20.32|20.38|20.24|20.52|20.38|20.34|20.2|201
1740495000000|2025-02-25 14:50:00|20.37|20.23|20.32|20.18|20.39|20.25|20.23|20.09|185
1740495300000|2025-02-25 14:55:00|20.33|20.19|20.28|20.14|20.39|20.25|20.25|20.11|182
1740495600000|2025-02-25 15:00:00|20.27|20.13|20.23|20.09|20.39|20.25|20.18|20.04|255
1740495900000|2025-02-25 15:05:00|20.24|20.1|20.28|20.14|20.32|20.18|20.2|20.06|286
1740496200000|2025-02-25 15:10:00|20.31|20.17|20.2|20.06|20.34|20.2|20.17|20.03|219
1740496500000|2025-02-25 15:15:00|20.21|20.07|20.08|19.94|20.3|20.16|20.06|19.92|235
1740496800000|2025-02-25 15:20:00|20.07|19.93|20.07|19.93|20.17|20.03|19.98|19.84|295
1740497100000|2025-02-25 15:25:00|20.08|19.94|20.02|19.88|20.21|20.07|20.01|19.87|267
1740497400000|2025-02-25 15:30:00|20.03|19.89|20.04|19.9|20.07|19.93|19.94|19.8|225
1740497700000|2025-02-25 15:35:00|20.05|19.91|20.3|20.16|20.31|20.17|20.01|19.87|234
1740498000000|2025-02-25 15:40:00|20.31|20.17|20.3|20.16|20.36|20.22|20.21|20.07|211
1740498300000|2025-02-25 15:45:00|20.29|20.15|20.37|20.23|20.44|20.3|20.29|20.15|208
1740498600000|2025-02-25 15:50:00|20.38|20.24|20.62|20.48|20.69|20.55|20.35|20.21|198
1740498900000|2025-02-25 15:55:00|20.61|20.47|20.46|20.32|20.61|20.47|20.45|20.31|119
1740499200000|2025-02-25 16:00:00|20.47|20.33|20.33|20.19|20.53|20.39|20.26|20.12|181
1740499500000|2025-02-25 16:05:00|20.32|20.18|20.31|20.17|20.4|20.26|20.26|20.12|196
1740499800000|2025-02-25 16:10:00|20.3|20.16|20.41|20.27|20.49|20.35|20.29|20.15|188
1740500100000|2025-02-25 16:15:00|20.4|20.26|20.31|20.17|20.41|20.27|20.25|20.11|188
1740500400000|2025-02-25 16:20:00|20.3|20.16|20.28|20.14|20.35|20.21|20.24|20.1|169
1740500700000|2025-02-25 16:25:00|20.29|20.15|20.2|20.06|20.29|20.15|20.14|20|156
1740501000000|2025-02-25 16:30:00|20.19|20.05|20.19|20.05|20.27|20.13|20.11|19.97|218
1740501300000|2025-02-25 16:35:00|20.18|20.04|20.34|20.2|20.36|20.22|20.11|19.97|227
1740501600000|2025-02-25 16:40:00|20.33|20.19|20.7|20.56|20.71|20.57|20.32|20.18|200
1740501900000|2025-02-25 16:45:00|20.71|20.57|20.71|20.57|20.89|20.75|20.66|20.52|253
1740502200000|2025-02-25 16:50:00|20.72|20.58|20.7|20.56|20.85|20.71|20.69|20.55|163
1740502500000|2025-02-25 16:55:00|20.71|20.57|20.64|20.5|20.75|20.61|20.64|20.5|147
1740502800000|2025-02-25 17:00:00|20.63|20.49|20.62|20.48|20.71|20.57|20.61|20.47|158
1740503100000|2025-02-25 17:05:00|20.61|20.47|20.62|20.48|20.64|20.5|20.5|20.36|144
1740503400000|2025-02-25 17:10:00|20.61|20.47|20.7|20.56|20.78|20.64|20.6|20.46|167
1740503700000|2025-02-25 17:15:00|20.69|20.55|20.63|20.49|20.72|20.58|20.59|20.45|146
1740504000000|2025-02-25 17:20:00|20.62|20.48|20.71|20.57|20.73|20.59|20.59|20.45|127
1740504300000|2025-02-25 17:25:00|20.72|20.58|20.82|20.68|20.82|20.68|20.68|20.54|115
1740504600000|2025-02-25 17:30:00|20.81|20.67|20.83|20.69|20.9|20.76|20.77|20.63|141
1740504900000|2025-02-25 17:35:00|20.84|20.7|20.74|20.6|20.85|20.71|20.73|20.59|177
1740505200000|2025-02-25 17:40:00|20.75|20.61|20.65|20.51|20.78|20.64|20.64|20.5|89
1740505500000|2025-02-25 17:45:00|20.66|20.52|20.6|20.46|20.66|20.52|20.55|20.41|109
1740505800000|2025-02-25 17:50:00|20.61|20.47|20.63|20.49|20.65|20.51|20.57|20.43|135
1740506100000|2025-02-25 17:55:00|20.64|20.5|20.68|20.54|20.69|20.55|20.63|20.49|106
1740506400000|2025-02-25 18:00:00|20.69|20.55|20.75|20.61|20.78|20.64|20.68|20.54|136
1740506700000|2025-02-25 18:05:00|20.74|20.6|20.75|20.61|20.9|20.76|20.73|20.59|131
1740507000000|2025-02-25 18:10:00|20.74|20.6|20.75|20.61|20.76|20.62|20.65|20.51|104
1740507300000|2025-02-25 18:15:00|20.76|20.62|20.58|20.44|20.78|20.64|20.57|20.43|131
1740507600000|2025-02-25 18:20:00|20.59|20.45|20.62|20.48|20.66|20.52|20.56|20.42|120
1740507900000|2025-02-25 18:25:00|20.6|20.46|20.51|20.37|20.62|20.48|20.51|20.37|98
1740508200000|2025-02-25 18:30:00|20.52|20.38|20.47|20.33|20.54|20.4|20.43|20.29|180
1740508500000|2025-02-25 18:35:00|20.48|20.34|20.62|20.48|20.62|20.48|20.47|20.33|113
1740508800000|2025-02-25 18:40:00|20.61|20.47|20.57|20.43|20.64|20.5|20.49|20.35|125
1740509100000|2025-02-25 18:45:00|20.58|20.44|20.52|20.38|20.61|20.47|20.5|20.36|139
1740509400000|2025-02-25 18:50:00|20.51|20.37|20.52|20.38|20.56|20.42|20.42|20.28|110
1740509700000|2025-02-25 18:55:00|20.51|20.37|20.55|20.41|20.55|20.41|20.49|20.35|102
1740510000000|2025-02-25 19:00:00|20.54|20.4|20.59|20.45|20.61|20.47|20.5|20.36|133
1740510300000|2025-02-25 19:05:00|20.6|20.46|20.68|20.54|20.69|20.55|20.57|20.43|129
1740510600000|2025-02-25 19:10:00|20.67|20.53|20.46|20.32|20.69|20.55|20.46|20.32|116
1740510900000|2025-02-25 19:15:00|20.45|20.31|20.47|20.33|20.49|20.35|20.38|20.24|139
1740511200000|2025-02-25 19:20:00|20.48|20.34|20.36|20.22|20.49|20.35|20.34|20.2|133
1740511500000|2025-02-25 19:25:00|20.35|20.21|20.45|20.31|20.45|20.31|20.33|20.19|111
1740511800000|2025-02-25 19:30:00|20.44|20.3|20.49|20.35|20.55|20.41|20.43|20.29|156
1740512100000|2025-02-25 19:35:00|20.5|20.36|20.64|20.5|20.65|20.51|20.46|20.32|143
1740512400000|2025-02-25 19:40:00|20.65|20.51|20.66|20.52|20.66|20.52|20.64|20.5|4
1740512700000|2025-02-25 19:45:00|20.66|20.52|20.81|20.67|20.85|20.71|20.63|20.49|152
1740513000000|2025-02-25 19:50:00|20.8|20.66|20.82|20.68|20.86|20.72|20.8|20.66|97
1740513300000|2025-02-25 19:55:00|20.81|20.67|20.98|20.84|20.99|20.85|20.81|20.67|142
1740513600000|2025-02-25 20:00:00|20.97|20.83|20.89|20.75|20.99|20.85|20.83|20.69|135
1740513900000|2025-02-25 20:05:00|20.9|20.76|20.93|20.79|21.01|20.87|20.89|20.75|142
1740514200000|2025-02-25 20:10:00|20.92|20.78|20.95|20.81|20.98|20.84|20.89|20.75|110
1740514500000|2025-02-25 20:15:00|20.94|20.8|21.05|20.91|21.1|20.96|20.9|20.76|155
1740514800000|2025-02-25 20:20:00|21.06|20.92|21.18|21.04|21.21|21.07|20.98|20.84|198
1740515100000|2025-02-25 20:25:00|21.19|21.05|21.17|21.03|21.27|21.13|21.15|21.01|151
1740515400000|2025-02-25 20:30:00|21.16|21.02|21.26|21.12|21.29|21.15|21.11|20.97|210
1740515700000|2025-02-25 20:35:00|21.27|21.13|21.16|21.02|21.33|21.19|21.14|21|162
1740516000000|2025-02-25 20:40:00|21.15|21.01|21.09|20.95|21.19|21.05|21.07|20.93|148
1740516300000|2025-02-25 20:45:00|21.1|20.96|21.18|21.04|21.18|21.04|21.07|20.93|163
1740516600000|2025-02-25 20:50:00|21.19|21.05|21.16|21.02|21.22|21.08|21.12|20.98|130
1740516900000|2025-02-25 20:55:00|21.15|21.01|21.17|21.03|21.21|21.07|21.11|20.97|141
1740517200000|2025-02-25 21:00:00|21.16|21.02|21.17|21.03|21.25|21.11|21.14|21|109
1740517500000|2025-02-25 21:05:00|21.16|21.02|21.09|20.95|21.17|21.03|21.03|20.89|86
1740517800000|2025-02-25 21:10:00|21.08|20.94|21.06|20.92|21.09|20.95|21.02|20.88|97
1740518100000|2025-02-25 21:15:00|21.05|20.91|21.08|20.94|21.1|20.96|21.02|20.88|100
1740518400000|2025-02-25 21:20:00|21.09|20.95|21.12|20.98|21.13|20.99|21.06|20.92|96
1740518700000|2025-02-25 21:25:00|21.13|20.99|21.14|21|21.16|21.02|21.12|20.98|66
1740519000000|2025-02-25 21:30:00|21.15|21.01|21.11|20.97|21.16|21.02|21.08|20.94|111
1740519300000|2025-02-25 21:35:00|21.1|20.96|21.09|20.95|21.11|20.97|21.04|20.9|96
1740519600000|2025-02-25 21:40:00|21.1|20.96|21.18|21.04|21.19|21.05|21.09|20.95|65
1740519900000|2025-02-25 21:45:00|21.19|21.05|21.24|21.1|21.31|21.17|21.19|21.05|105
1740520200000|2025-02-25 21:50:00|21.25|21.11|21.37|21.23|21.37|21.23|21.24|21.1|81
1740520500000|2025-02-25 21:55:00|21.36|21.22|21.35|21.21|21.38|21.24|21.32|21.18|79
1740520800000|2025-02-25 22:00:00|21.36|21.22|21.45|21.31|21.49|21.35|21.32|21.18|110
1740521100000|2025-02-25 22:05:00|21.46|21.32|21.52|21.38|21.53|21.39|21.44|21.3|129
1740521400000|2025-02-25 22:10:00|21.51|21.37|21.36|21.22|21.57|21.43|21.35|21.21|100
1740521700000|2025-02-25 22:15:00|21.37|21.23|21.28|21.14|21.39|21.25|21.27|21.13|107
1740522000000|2025-02-25 22:20:00|21.29|21.15|21.23|21.09|21.29|21.15|21.21|21.07|65
1740522300000|2025-02-25 22:25:00|21.24|21.1|21.25|21.11|21.29|21.15|21.24|21.1|66
1740522600000|2025-02-25 22:30:00|21.26|21.12|21.33|21.19|21.36|21.22|21.23|21.09|54
1740522900000|2025-02-25 22:35:00|21.34|21.2|21.26|21.12|21.37|21.23|21.23|21.09|59
1740523200000|2025-02-25 22:40:00|21.27|21.13|21.3|21.16|21.33|21.19|21.26|21.12|20
1740523500000|2025-02-25 22:45:00|21.31|21.17|21.37|21.23|21.39|21.25|21.24|21.1|39
1740523800000|2025-02-25 22:50:00|21.36|21.22|21.32|21.18|21.36|21.22|21.29|21.15|35
1740524100000|2025-02-25 22:55:00|21.33|21.19|21.38|21.24|21.41|21.27|21.32|21.18|34
1740524400000|2025-02-25 23:00:00|21.39|21.25|21.47|21.33|21.47|21.33|21.31|21.17|116
1740524700000|2025-02-25 23:05:00|21.46|21.32|21.45|21.31|21.49|21.35|21.43|21.29|124
1740525000000|2025-02-25 23:10:00|21.46|21.32|21.42|21.28|21.5|21.36|21.42|21.28|89
1740525300000|2025-02-25 23:15:00|21.43|21.29|21.48|21.34|21.49|21.35|21.42|21.28|102
1740525600000|2025-02-25 23:20:00|21.47|21.33|21.43|21.29|21.49|21.35|21.41|21.27|83
1740525900000|2025-02-25 23:25:00|21.42|21.28|21.41|21.27|21.45|21.31|21.38|21.24|69
1740526200000|2025-02-25 23:30:00|21.4|21.26|21.33|21.19|21.43|21.29|21.32|21.18|101
1740526500000|2025-02-25 23:35:00|21.32|21.18|21.27|21.13|21.33|21.19|21.26|21.12|73
1740526800000|2025-02-25 23:40:00|21.26|21.12|21.26|21.12|21.29|21.15|21.22|21.08|75
1740527100000|2025-02-25 23:45:00|21.24|21.1|21.29|21.15|21.32|21.18|21.23|21.09|51
1740527400000|2025-02-25 23:50:00|21.28|21.14|21.24|21.1|21.3|21.16|21.23|21.09|75
1740527700000|2025-02-25 23:55:00|21.23|21.09|21.27|21.13|21.28|21.14|21.23|21.09|94
1740528000000|2025-02-26 00:00:00|21.28|21.14|21.29|21.15|21.32|21.18|21.22|21.08|144
1740528300000|2025-02-26 00:05:00|21.28|21.14|21.23|21.09|21.3|21.16|21.23|21.09|95
1740528600000|2025-02-26 00:10:00|21.24|21.1|21.23|21.09|21.27|21.13|21.2|21.06|66
1740528900000|2025-02-26 00:15:00|21.24|21.1|21.18|21.04|21.27|21.13|21.17|21.03|93
1740529200000|2025-02-26 00:20:00|21.19|21.05|21.21|21.07|21.21|21.07|21.15|21.01|88
1740529500000|2025-02-26 00:25:00|21.2|21.06|21.15|21.01|21.24|21.1|21.15|21.01|64
1740529800000|2025-02-26 00:30:00|21.16|21.02|21.09|20.95|21.22|21.08|21.07|20.93|119
1740530100000|2025-02-26 00:35:00|21.1|20.96|21.05|20.91|21.14|21|21.05|20.91|92
1740530400000|2025-02-26 00:40:00|21.06|20.92|21.04|20.9|21.08|20.94|21.03|20.89|81
1740530700000|2025-02-26 00:45:00|21.03|20.89|21.05|20.91|21.12|20.98|21.02|20.88|79
1740531000000|2025-02-26 00:50:00|21.04|20.9|20.96|20.82|21.06|20.92|20.95|20.81|69
1740531300000|2025-02-26 00:55:00|20.95|20.81|20.97|20.83|21|20.86|20.95|20.81|64
1740531600000|2025-02-26 01:00:00|20.96|20.82|21.02|20.88|21.03|20.89|20.95|20.81|85
1740531900000|2025-02-26 01:05:00|21.03|20.89|21.04|20.9|21.07|20.93|20.98|20.84|90
1740532200000|2025-02-26 01:10:00|21.05|20.91|21|20.86|21.07|20.93|21|20.86|80
1740532500000|2025-02-26 01:15:00|21.01|20.87|21.01|20.87|21.07|20.93|21|20.86|85
1740532800000|2025-02-26 01:20:00|21.02|20.88|21.02|20.88|21.03|20.89|20.95|20.81|69
1740533100000|2025-02-26 01:25:00|21.03|20.89|21.06|20.92|21.08|20.94|21.01|20.87|52
1740533400000|2025-02-26 01:30:00|21.07|20.93|21.08|20.94|21.12|20.98|21.05|20.91|80
1740533700000|2025-02-26 01:35:00|21.09|20.95|21.04|20.9|21.12|20.98|21.03|20.89|100
1740534000000|2025-02-26 01:40:00|21.05|20.91|21.05|20.91|21.1|20.96|21.04|20.9|73
1740534300000|2025-02-26 01:45:00|21.04|20.9|21.1|20.96|21.12|20.98|21.04|20.9|91
1740534600000|2025-02-26 01:50:00|21.11|20.97|21.17|21.03|21.18|21.04|21.09|20.95|61
1740534900000|2025-02-26 01:55:00|21.16|21.02|21.13|20.99|21.18|21.04|21.13|20.99|56
1740535200000|2025-02-26 02:00:00|21.14|21|21.09|20.95|21.15|21.01|21.07|20.93|94
1740535500000|2025-02-26 02:05:00|21.1|20.96|21.03|20.89|21.1|20.96|21.01|20.87|69
1740535800000|2025-02-26 02:10:00|21.04|20.9|21.14|21|21.15|21.01|21.03|20.89|48
1740536100000|2025-02-26 02:15:00|21.15|21.01|21.18|21.04|21.2|21.06|21.15|21.01|74
1740536400000|2025-02-26 02:20:00|21.17|21.03|21.18|21.04|21.19|21.05|21.12|20.98|102
1740536700000|2025-02-26 02:25:00|21.19|21.05|21.2|21.06|21.22|21.08|21.16|21.02|74
1740537000000|2025-02-26 02:30:00|21.21|21.07|21.12|20.98|21.21|21.07|21.12|20.98|82
1740537300000|2025-02-26 02:35:00|21.13|20.99|21.22|21.08|21.22|21.08|21.11|20.97|74
1740537600000|2025-02-26 02:40:00|21.23|21.09|21.15|21.01|21.23|21.09|21.13|20.99|67
1740537900000|2025-02-26 02:45:00|21.16|21.02|21.25|21.11|21.25|21.11|21.16|21.02|78
1740538200000|2025-02-26 02:50:00|21.24|21.1|21.35|21.21|21.36|21.22|21.24|21.1|66
1740538500000|2025-02-26 02:55:00|21.36|21.22|21.38|21.24|21.44|21.3|21.35|21.21|99
1740538800000|2025-02-26 03:00:00|21.39|21.25|21.46|21.32|21.47|21.33|21.36|21.22|134
1740539100000|2025-02-26 03:05:00|21.47|21.33|21.46|21.32|21.48|21.34|21.42|21.28|99
1740539400000|2025-02-26 03:10:00|21.45|21.31|21.43|21.29|21.48|21.34|21.42|21.28|71
1740539700000|2025-02-26 03:15:00|21.44|21.3|21.51|21.37|21.53|21.39|21.44|21.3|73
1740540000000|2025-02-26 03:20:00|21.5|21.36|21.48|21.34|21.51|21.37|21.46|21.32|91
1740540300000|2025-02-26 03:25:00|21.49|21.35|21.43|21.29|21.5|21.36|21.4|21.26|85
1740540600000|2025-02-26 03:30:00|21.44|21.3|21.35|21.21|21.45|21.31|21.34|21.2|74
1740540900000|2025-02-26 03:35:00|21.34|21.2|21.34|21.2|21.37|21.23|21.33|21.19|61
1740541200000|2025-02-26 03:40:00|21.33|21.19|21.33|21.19|21.38|21.24|21.31|21.17|43
1740541500000|2025-02-26 03:45:00|21.32|21.18|21.35|21.21|21.39|21.25|21.28|21.14|86
1740541800000|2025-02-26 03:50:00|21.36|21.22|21.35|21.21|21.38|21.24|21.33|21.19|62
1740542100000|2025-02-26 03:55:00|21.34|21.2|21.33|21.19|21.36|21.22|21.31|21.17|52
1740542400000|2025-02-26 04:00:00|21.32|21.18|21.32|21.18|21.39|21.25|21.3|21.16|55
1740542700000|2025-02-26 04:05:00|21.31|21.17|21.36|21.22|21.39|21.25|21.29|21.15|78
1740543000000|2025-02-26 04:10:00|21.35|21.21|21.34|21.2|21.38|21.24|21.3|21.16|72
1740543300000|2025-02-26 04:15:00|21.33|21.19|21.35|21.21|21.35|21.21|21.28|21.14|85
1740543600000|2025-02-26 04:20:00|21.34|21.2|21.36|21.22|21.37|21.23|21.33|21.19|69
1740543900000|2025-02-26 04:25:00|21.37|21.23|21.47|21.33|21.47|21.33|21.36|21.22|29
1740544200000|2025-02-26 04:30:00|21.46|21.32|21.44|21.3|21.47|21.33|21.43|21.29|44
1740544500000|2025-02-26 04:35:00|21.45|21.31|21.47|21.33|21.47|21.33|21.4|21.26|59
1740544800000|2025-02-26 04:40:00|21.46|21.32|21.47|21.33|21.5|21.36|21.46|21.32|36
1740545100000|2025-02-26 04:45:00|21.48|21.34|21.45|21.31|21.48|21.34|21.43|21.29|78
1740545400000|2025-02-26 04:50:00|21.44|21.3|21.37|21.23|21.45|21.31|21.34|21.2|51
1740545700000|2025-02-26 04:55:00|21.36|21.22|21.32|21.18|21.38|21.24|21.32|21.18|59
1740546000000|2025-02-26 05:00:00|21.33|21.19|21.29|21.15|21.34|21.2|21.26|21.12|84
1740546300000|2025-02-26 05:05:00|21.28|21.14|21.35|21.21|21.35|21.21|21.28|21.14|48
1740546600000|2025-02-26 05:10:00|21.36|21.22|21.34|21.2|21.38|21.24|21.33|21.19|65
1740546900000|2025-02-26 05:15:00|21.35|21.21|21.24|21.1|21.36|21.22|21.24|21.1|58
1740547200000|2025-02-26 05:20:00|21.22|21.08|21.26|21.12|21.27|21.13|21.21|21.07|69
1740547500000|2025-02-26 05:25:00|21.25|21.11|21.21|21.07|21.26|21.12|21.21|21.07|51
1740547800000|2025-02-26 05:30:00|21.2|21.06|21.17|21.03|21.21|21.07|21.15|21.01|50
1740548100000|2025-02-26 05:35:00|21.16|21.02|21.13|20.99|21.18|21.04|21.09|20.95|52
1740548400000|2025-02-26 05:40:00|21.14|21|21.18|21.04|21.19|21.05|21.13|20.99|43
1740548700000|2025-02-26 05:45:00|21.19|21.05|21.12|20.98|21.19|21.05|21.12|20.98|40
1740549000000|2025-02-26 05:50:00|21.13|20.99|21.09|20.95|21.15|21.01|21.08|20.94|78
1740549300000|2025-02-26 05:55:00|21.08|20.94|21.07|20.93|21.12|20.98|21.06|20.92|64
1740549600000|2025-02-26 06:00:00|21.08|20.94|21.16|21.02|21.16|21.02|21.06|20.92|89
1740549900000|2025-02-26 06:05:00|21.17|21.03|21.13|20.99|21.17|21.03|21.13|20.99|53
1740550200000|2025-02-26 06:10:00|21.12|20.98|21.14|21|21.17|21.03|21.11|20.97|55
1740550500000|2025-02-26 06:15:00|21.15|21.01|21.21|21.07|21.22|21.08|21.13|20.99|43
1740550800000|2025-02-26 06:20:00|21.2|21.06|21.19|21.05|21.21|21.07|21.15|21.01|50
1740551100000|2025-02-26 06:25:00|21.2|21.06|21.2|21.06|21.21|21.07|21.17|21.03|57
1740551400000|2025-02-26 06:30:00|21.19|21.05|21.21|21.07|21.22|21.08|21.15|21.01|67
1740551700000|2025-02-26 06:35:00|21.22|21.08|21.18|21.04|21.24|21.1|21.18|21.04|39
1740552000000|2025-02-26 06:40:00|21.19|21.05|21.21|21.07|21.22|21.08|21.15|21.01|49
1740552300000|2025-02-26 06:45:00|21.22|21.08|21.27|21.13|21.3|21.16|21.22|21.08|58
1740552600000|2025-02-26 06:50:00|21.28|21.14|21.29|21.15|21.3|21.16|21.24|21.1|69
1740552900000|2025-02-26 06:55:00|21.3|21.16|21.3|21.16|21.31|21.17|21.26|21.12|33
1740553200000|2025-02-26 07:00:00|21.31|21.17|21.25|21.11|21.32|21.18|21.25|21.11|63
1740553500000|2025-02-26 07:05:00|21.24|21.1|21.21|21.07|21.24|21.1|21.2|21.06|42
1740553800000|2025-02-26 07:10:00|21.22|21.08|21.27|21.13|21.31|21.17|21.21|21.07|54
1740554100000|2025-02-26 07:15:00|21.26|21.12|21.22|21.08|21.26|21.12|21.2|21.06|51
1740554400000|2025-02-26 07:20:00|21.21|21.07|21.19|21.05|21.24|21.1|21.19|21.05|48
1740554700000|2025-02-26 07:25:00|21.18|21.04|21.2|21.06|21.21|21.07|21.16|21.02|35
1740555000000|2025-02-26 07:30:00|21.19|21.05|21.11|20.97|21.19|21.05|21.09|20.95|75
1740555300000|2025-02-26 07:35:00|21.1|20.96|21.04|20.9|21.11|20.97|21.04|20.9|51
1740555600000|2025-02-26 07:40:00|21.01|20.87|21.03|20.89|21.04|20.9|20.96|20.82|81
1740555900000|2025-02-26 07:45:00|21.02|20.88|21.05|20.91|21.05|20.91|21.01|20.87|36
1740556200000|2025-02-26 07:50:00|21.06|20.92|21.12|20.98|21.13|20.99|21.05|20.91|30
1740556500000|2025-02-26 07:55:00|21.11|20.97|21.13|20.99|21.17|21.03|21.11|20.97|22
1740556800000|2025-02-26 08:00:00|21.12|20.98|21.11|20.97|21.16|21.02|21.09|20.95|62
1740557100000|2025-02-26 08:05:00|21.1|20.96|20.99|20.85|21.11|20.97|20.95|20.81|99
1740557400000|2025-02-26 08:10:00|20.98|20.84|21.03|20.89|21.06|20.92|20.95|20.81|93
1740557700000|2025-02-26 08:15:00|21.04|20.9|21|20.86|21.05|20.91|20.98|20.84|102
1740558000000|2025-02-26 08:20:00|20.99|20.85|21.07|20.93|21.07|20.93|20.99|20.85|93
1740558300000|2025-02-26 08:25:00|21.06|20.92|21.11|20.97|21.11|20.97|21.04|20.9|66
1740558600000|2025-02-26 08:30:00|21.1|20.96|21.09|20.95|21.13|20.99|21.04|20.9|74
1740558900000|2025-02-26 08:35:00|21.1|20.96|21.07|20.93|21.16|21.02|21.07|20.93|98
1740559200000|2025-02-26 08:40:00|21.06|20.92|21.09|20.95|21.12|20.98|21.06|20.92|70
1740559500000|2025-02-26 08:45:00|21.1|20.96|21.13|20.99|21.13|20.99|21.06|20.92|88
1740559800000|2025-02-26 08:50:00|21.12|20.98|21.16|21.02|21.16|21.02|21.12|20.98|51
1740560100000|2025-02-26 08:55:00|21.15|21.01|21.14|21|21.16|21.02|21.14|21|32
1740560400000|2025-02-26 09:00:00|21.15|21.01|21.19|21.05|21.21|21.07|21.12|20.98|73
1740560700000|2025-02-26 09:05:00|21.18|21.04|21.18|21.04|21.21|21.07|21.16|21.02|69
1740561000000|2025-02-26 09:10:00|21.19|21.05|21.18|21.04|21.21|21.07|21.18|21.04|34
1740561300000|2025-02-26 09:15:00|21.19|21.05|21.24|21.1|21.27|21.13|21.18|21.04|58
1740561600000|2025-02-26 09:20:00|21.23|21.09|21.27|21.13|21.29|21.15|21.23|21.09|52
1740561900000|2025-02-26 09:25:00|21.26|21.12|21.24|21.1|21.29|21.15|21.23|21.09|65
1740562200000|2025-02-26 09:30:00|21.23|21.09|21.28|21.14|21.29|21.15|21.23|21.09|50
1740562500000|2025-02-26 09:35:00|21.27|21.13|21.44|21.3|21.44|21.3|21.27|21.13|54
1740562800000|2025-02-26 09:40:00|21.46|21.32|21.48|21.34|21.51|21.37|21.39|21.25|77
1740563100000|2025-02-26 09:45:00|21.47|21.33|21.42|21.28|21.48|21.34|21.41|21.27|86
1740563400000|2025-02-26 09:50:00|21.43|21.29|21.46|21.32|21.5|21.36|21.42|21.28|74
1740563700000|2025-02-26 09:55:00|21.47|21.33|21.46|21.32|21.48|21.34|21.43|21.29|54
1740564000000|2025-02-26 10:00:00|21.47|21.33|21.39|21.25|21.47|21.33|21.39|21.25|83
1740564300000|2025-02-26 10:05:00|21.38|21.24|21.4|21.26|21.4|21.26|21.35|21.21|53
1740564600000|2025-02-26 10:10:00|21.41|21.27|21.4|21.26|21.44|21.3|21.39|21.25|30
1740564900000|2025-02-26 10:15:00|21.39|21.25|21.32|21.18|21.41|21.27|21.31|21.17|78
1740565200000|2025-02-26 10:20:00|21.33|21.19|21.34|21.2|21.34|21.2|21.3|21.16|64
1740565500000|2025-02-26 10:25:00|21.35|21.21|21.34|21.2|21.37|21.23|21.31|21.17|60
1740565800000|2025-02-26 10:30:00|21.35|21.21|21.35|21.21|21.38|21.24|21.31|21.17|87
1740566100000|2025-02-26 10:35:00|21.34|21.2|21.39|21.25|21.41|21.27|21.33|21.19|72
1740566400000|2025-02-26 10:40:00|21.4|21.26|21.38|21.24|21.42|21.28|21.37|21.23|53
1740566700000|2025-02-26 10:45:00|21.39|21.25|21.34|21.2|21.4|21.26|21.34|21.2|86
1740567000000|2025-02-26 10:50:00|21.33|21.19|21.38|21.24|21.38|21.24|21.33|21.19|56
1740567300000|2025-02-26 10:55:00|21.39|21.25|21.42|21.28|21.43|21.29|21.38|21.24|32
1740567600000|2025-02-26 11:00:00|21.41|21.27|21.4|21.26|21.45|21.31|21.4|21.26|88
1740567900000|2025-02-26 11:05:00|21.41|21.27|21.38|21.24|21.42|21.28|21.36|21.22|74
1740568200000|2025-02-26 11:10:00|21.37|21.23|21.42|21.28|21.43|21.29|21.37|21.23|56
1740568500000|2025-02-26 11:15:00|21.41|21.27|21.46|21.32|21.46|21.32|21.38|21.24|52
1740568800000|2025-02-26 11:20:00|21.45|21.31|21.38|21.24|21.45|21.31|21.38|21.24|89
1740569100000|2025-02-26 11:25:00|21.39|21.25|21.36|21.22|21.41|21.27|21.35|21.21|40
1740569400000|2025-02-26 11:30:00|21.37|21.23|21.27|21.13|21.38|21.24|21.27|21.13|55
1740569700000|2025-02-26 11:35:00|21.28|21.14|21.19|21.05|21.28|21.14|21.18|21.04|58
1740570000000|2025-02-26 11:40:00|21.2|21.06|21.21|21.07|21.26|21.12|21.2|21.06|76
1740570300000|2025-02-26 11:45:00|21.22|21.08|21.21|21.07|21.24|21.1|21.17|21.03|116
1740570600000|2025-02-26 11:50:00|21.2|21.06|21.18|21.04|21.21|21.07|21.17|21.03|69
1740570900000|2025-02-26 11:55:00|21.19|21.05|21.11|20.97|21.2|21.06|21.1|20.96|57
1740571200000|2025-02-26 12:00:00|21.12|20.98|21.05|20.91|21.14|21|21.04|20.9|116
1740571500000|2025-02-26 12:05:00|21.06|20.92|21.09|20.95|21.11|20.97|21.02|20.88|120
1740571800000|2025-02-26 12:10:00|21.1|20.96|21.12|20.98|21.12|20.98|21.03|20.89|95
1740572100000|2025-02-26 12:15:00|21.11|20.97|21.08|20.94|21.12|20.98|21.06|20.92|95
1740572400000|2025-02-26 12:20:00|21.09|20.95|21.03|20.89|21.1|20.96|20.98|20.84|125
1740572700000|2025-02-26 12:25:00|21.04|20.9|21.07|20.93|21.08|20.94|21|20.86|110
1740573000000|2025-02-26 12:30:00|21.08|20.94|21.03|20.89|21.09|20.95|21.03|20.89|62
1740573300000|2025-02-26 12:35:00|21.04|20.9|21.07|20.93|21.07|20.93|21.04|20.9|32
1740573600000|2025-02-26 12:40:00|21.08|20.94|20.97|20.83|21.08|20.94|20.97|20.83|60
1740573900000|2025-02-26 12:45:00|20.98|20.84|20.86|20.72|20.98|20.84|20.85|20.71|139
1740574200000|2025-02-26 12:50:00|20.85|20.71|20.69|20.55|20.86|20.72|20.65|20.51|169
1740574500000|2025-02-26 12:55:00|20.68|20.54|20.78|20.64|20.78|20.64|20.65|20.51|119
1740574800000|2025-02-26 13:00:00|20.77|20.63|20.73|20.59|20.82|20.68|20.7|20.56|141
1740575100000|2025-02-26 13:05:00|20.72|20.58|20.8|20.66|20.8|20.66|20.7|20.56|141
1740575400000|2025-02-26 13:10:00|20.81|20.67|20.71|20.57|20.82|20.68|20.68|20.54|102
1740575700000|2025-02-26 13:15:00|20.73|20.59|20.73|20.59|20.76|20.62|20.69|20.55|151
1740576000000|2025-02-26 13:20:00|20.72|20.58|20.79|20.65|20.82|20.68|20.69|20.55|111
1740576300000|2025-02-26 13:25:00|20.78|20.64|20.78|20.64|20.81|20.67|20.75|20.61|76
1740576600000|2025-02-26 13:30:00|20.79|20.65|20.79|20.65|20.82|20.68|20.75|20.61|89
1740576900000|2025-02-26 13:35:00|20.78|20.64|20.78|20.64|20.82|20.68|20.76|20.62|83
1740577200000|2025-02-26 13:40:00|20.77|20.63|20.82|20.68|20.82|20.68|20.75|20.61|64
1740577500000|2025-02-26 13:45:00|20.81|20.67|20.78|20.64|20.82|20.68|20.74|20.6|60
1740577800000|2025-02-26 13:50:00|20.77|20.63|20.74|20.6|20.78|20.64|20.73|20.59|88
1740578100000|2025-02-26 13:55:00|20.73|20.59|20.65|20.51|20.73|20.59|20.62|20.48|98
1740578400000|2025-02-26 14:00:00|20.66|20.52|20.47|20.33|20.67|20.53|20.41|20.27|216
1740578700000|2025-02-26 14:05:00|20.48|20.34|20.41|20.27|20.49|20.35|20.36|20.22|197
1740579000000|2025-02-26 14:10:00|20.4|20.26|20.47|20.33|20.48|20.34|20.4|20.26|133
1740579300000|2025-02-26 14:15:00|20.46|20.32|20.44|20.3|20.54|20.4|20.43|20.29|152
1740579600000|2025-02-26 14:20:00|20.43|20.29|20.37|20.23|20.44|20.3|20.35|20.21|212
1740579900000|2025-02-26 14:25:00|20.36|20.22|20.41|20.27|20.44|20.3|20.32|20.18|181
1740580200000|2025-02-26 14:30:00|20.42|20.28|20.44|20.3|20.57|20.43|20.34|20.2|207
1740580500000|2025-02-26 14:35:00|20.43|20.29|20.6|20.46|20.64|20.5|20.39|20.25|167
1740580800000|2025-02-26 14:40:00|20.59|20.45|20.67|20.53|20.7|20.56|20.57|20.43|143
1740581100000|2025-02-26 14:45:00|20.68|20.54|20.86|20.72|20.91|20.77|20.63|20.49|179
1740581400000|2025-02-26 14:50:00|20.87|20.73|20.9|20.76|20.9|20.76|20.8|20.66|160
1740581700000|2025-02-26 14:55:00|20.89|20.75|20.94|20.8|20.95|20.81|20.81|20.67|124
1740582000000|2025-02-26 15:00:00|20.95|20.81|21.04|20.9|21.13|20.99|20.94|20.8|195
1740582300000|2025-02-26 15:05:00|21.05|20.91|21.13|20.99|21.21|21.07|21.01|20.87|204
1740582600000|2025-02-26 15:10:00|21.14|21|21.31|21.17|21.43|21.29|21.12|20.98|215
1740582900000|2025-02-26 15:15:00|21.32|21.18|21.28|21.14|21.33|21.19|21.2|21.06|219
1740583200000|2025-02-26 15:20:00|21.27|21.13|21.18|21.04|21.29|21.15|21.16|21.02|180
1740583500000|2025-02-26 15:25:00|21.17|21.03|21.11|20.97|21.22|21.08|21.08|20.94|147
1740583800000|2025-02-26 15:30:00|21.1|20.96|21.28|21.14|21.3|21.16|21.1|20.96|145
1740584100000|2025-02-26 15:35:00|21.29|21.15|21.24|21.1|21.31|21.17|21.23|21.09|120
1740584400000|2025-02-26 15:40:00|21.23|21.09|21.17|21.03|21.25|21.11|21.17|21.03|114
1740584700000|2025-02-26 15:45:00|21.16|21.02|21.22|21.08|21.26|21.12|21.15|21.01|151
1740585000000|2025-02-26 15:50:00|21.21|21.07|21.14|21|21.22|21.08|21.14|21|142
1740585300000|2025-02-26 15:55:00|21.15|21.01|21.11|20.97|21.15|21.01|21.08|20.94|123
1740585600000|2025-02-26 16:00:00|21.12|20.98|21.11|20.97|21.22|21.08|21.08|20.94|112
1740585900000|2025-02-26 16:05:00|21.1|20.96|21.04|20.9|21.14|21|21.04|20.9|141
1740586200000|2025-02-26 16:10:00|21.03|20.89|20.97|20.83|21.04|20.9|20.91|20.77|187
1740586500000|2025-02-26 16:15:00|20.96|20.82|20.71|20.57|20.97|20.83|20.69|20.55|178
1740586800000|2025-02-26 16:20:00|20.72|20.58|20.73|20.59|20.8|20.66|20.67|20.53|183
1740587100000|2025-02-26 16:25:00|20.74|20.6|20.85|20.71|20.87|20.73|20.74|20.6|152
1740587400000|2025-02-26 16:30:00|20.86|20.72|20.92|20.78|20.96|20.82|20.8|20.66|139
1740587700000|2025-02-26 16:35:00|20.9|20.76|20.87|20.73|20.93|20.79|20.84|20.7|164
1740588000000|2025-02-26 16:40:00|20.88|20.74|20.86|20.72|20.95|20.81|20.85|20.71|163
1740588300000|2025-02-26 16:45:00|20.87|20.73|20.76|20.62|20.87|20.73|20.69|20.55|147
1740588600000|2025-02-26 16:50:00|20.77|20.63|20.76|20.62|20.79|20.65|20.69|20.55|134
1740588900000|2025-02-26 16:55:00|20.77|20.63|20.74|20.6|20.81|20.67|20.73|20.59|114
1740589200000|2025-02-26 17:00:00|20.75|20.61|20.73|20.59|20.81|20.67|20.7|20.56|143
1740589500000|2025-02-26 17:05:00|20.74|20.6|20.71|20.57|20.79|20.65|20.7|20.56|146
1740589800000|2025-02-26 17:10:00|20.72|20.58|20.73|20.59|20.8|20.66|20.72|20.58|72
1740590100000|2025-02-26 17:15:00|20.72|20.58|20.58|20.44|20.76|20.62|20.56|20.42|147
1740590400000|2025-02-26 17:20:00|20.57|20.43|20.6|20.46|20.6|20.46|20.48|20.34|176
1740590700000|2025-02-26 17:25:00|20.59|20.45|20.63|20.49|20.65|20.51|20.55|20.41|135
1740591000000|2025-02-26 17:30:00|20.64|20.5|20.45|20.31|20.67|20.53|20.45|20.31|160
1740591300000|2025-02-26 17:35:00|20.46|20.32|20.41|20.27|20.51|20.37|20.41|20.27|135
1740591600000|2025-02-26 17:40:00|20.42|20.28|20.49|20.35|20.49|20.35|20.41|20.27|179
1740591900000|2025-02-26 17:45:00|20.5|20.36|20.44|20.3|20.52|20.38|20.39|20.25|203
1740592200000|2025-02-26 17:50:00|20.43|20.29|20.3|20.16|20.46|20.32|20.28|20.14|174
1740592500000|2025-02-26 17:55:00|20.31|20.17|20.3|20.16|20.32|20.18|20.22|20.08|171
1740592800000|2025-02-26 18:00:00|20.29|20.15|20.33|20.19|20.41|20.27|20.26|20.12|193
1740593100000|2025-02-26 18:05:00|20.32|20.18|20.35|20.21|20.4|20.26|20.32|20.18|186
1740593400000|2025-02-26 18:10:00|20.34|20.2|20.38|20.24|20.43|20.29|20.34|20.2|157
1740593700000|2025-02-26 18:15:00|20.37|20.23|20.26|20.12|20.38|20.24|20.23|20.09|160
1740594000000|2025-02-26 18:20:00|20.27|20.13|20.32|20.18|20.34|20.2|20.23|20.09|168
1740594300000|2025-02-26 18:25:00|20.31|20.17|20.1|19.96|20.35|20.21|20.1|19.96|185
1740594600000|2025-02-26 18:30:00|20.09|19.95|20.17|20.03|20.23|20.09|20.08|19.94|293
1740594900000|2025-02-26 18:35:00|20.16|20.02|19.97|19.83|20.19|20.05|19.92|19.78|308
1740595200000|2025-02-26 18:40:00|19.96|19.82|20.15|20.01|20.24|20.1|19.94|19.8|306
1740595500000|2025-02-26 18:45:00|20.16|20.02|20.08|19.94|20.24|20.1|20.07|19.93|226
1740595800000|2025-02-26 18:50:00|20.09|19.95|19.86|19.72|20.1|19.96|19.8|19.66|197
1740596100000|2025-02-26 18:55:00|19.87|19.73|19.88|19.74|19.89|19.75|19.74|19.6|210
1740596400000|2025-02-26 19:00:00|19.87|19.73|19.96|19.82|20.03|19.89|19.82|19.68|193
1740596700000|2025-02-26 19:05:00|19.97|19.83|19.95|19.81|19.97|19.83|19.87|19.73|192
1740597000000|2025-02-26 19:10:00|19.96|19.82|20.07|19.93|20.09|19.95|19.95|19.81|166
1740597300000|2025-02-26 19:15:00|20.08|19.94|20.09|19.95|20.18|20.04|20.06|19.92|153
1740597600000|2025-02-26 19:20:00|20.08|19.94|19.92|19.78|20.1|19.96|19.92|19.78|104
1740597900000|2025-02-26 19:25:00|19.91|19.77|19.81|19.67|19.92|19.78|19.81|19.67|149
1740598200000|2025-02-26 19:30:00|19.8|19.66|19.87|19.73|19.9|19.76|19.79|19.65|215
1740598500000|2025-02-26 19:35:00|19.86|19.72|19.86|19.72|19.92|19.78|19.74|19.6|198
1740598800000|2025-02-26 19:40:00|19.87|19.73|20.01|19.87|20.01|19.87|19.85|19.71|105
1740599100000|2025-02-26 19:45:00|20.02|19.88|20.02|19.88|20.08|19.94|19.99|19.85|118
1740599400000|2025-02-26 19:50:00|20.01|19.87|20.07|19.93|20.07|19.93|19.98|19.84|151
1740599700000|2025-02-26 19:55:00|20.08|19.94|20|19.86|20.09|19.95|19.99|19.85|85
1740600000000|2025-02-26 20:00:00|19.99|19.85|20.15|20.01|20.15|20.01|19.94|19.8|136
1740600300000|2025-02-26 20:05:00|20.14|20|20.13|19.99|20.21|20.07|20.08|19.94|118
1740600600000|2025-02-26 20:10:00|20.12|19.98|19.96|19.82|20.14|20|19.93|19.79|158
1740600900000|2025-02-26 20:15:00|19.95|19.81|19.8|19.66|20.03|19.89|19.79|19.65|298
1740601200000|2025-02-26 20:20:00|19.81|19.67|19.93|19.79|19.98|19.84|19.76|19.62|293
1740601500000|2025-02-26 20:25:00|19.94|19.8|20.15|20.01|20.23|20.09|19.93|19.79|191
1740601800000|2025-02-26 20:30:00|20.14|20|20.13|19.99|20.18|20.04|20.05|19.91|186
1740602100000|2025-02-26 20:35:00|20.14|20|20.28|20.14|20.28|20.14|20.07|19.93|126
1740602400000|2025-02-26 20:40:00|20.27|20.13|20.29|20.15|20.33|20.19|20.23|20.09|123
1740602700000|2025-02-26 20:45:00|20.28|20.14|20.37|20.23|20.42|20.28|20.28|20.14|92
1740603000000|2025-02-26 20:50:00|20.38|20.24|20.47|20.33|20.49|20.35|20.35|20.21|89
1740603300000|2025-02-26 20:55:00|20.48|20.34|20.5|20.36|20.53|20.39|20.44|20.3|85
1740603600000|2025-02-26 21:00:00|20.51|20.37|20.44|20.3|20.51|20.37|20.37|20.23|152
1740603900000|2025-02-26 21:05:00|20.43|20.29|20.52|20.38|20.61|20.47|20.41|20.27|92
1740604200000|2025-02-26 21:10:00|20.51|20.37|20.52|20.38|20.53|20.39|20.47|20.33|82
1740604500000|2025-02-26 21:15:00|20.51|20.37|20.43|20.29|20.55|20.41|20.42|20.28|114
1740604800000|2025-02-26 21:20:00|20.42|20.28|20.59|20.45|20.69|20.55|20.4|20.26|221
1740605100000|2025-02-26 21:25:00|20.58|20.44|20.44|20.3|20.59|20.45|20.39|20.25|155
1740605400000|2025-02-26 21:30:00|20.43|20.29|20.35|20.21|20.44|20.3|20.31|20.17|167
1740605700000|2025-02-26 21:35:00|20.34|20.2|20.4|20.26|20.43|20.29|20.32|20.18|117
1740606000000|2025-02-26 21:40:00|20.41|20.27|20.39|20.25|20.46|20.32|20.39|20.25|95
1740606300000|2025-02-26 21:45:00|20.38|20.24|20.39|20.25|20.44|20.3|20.33|20.19|85
1740606600000|2025-02-26 21:50:00|20.4|20.26|20.51|20.37|20.54|20.4|20.39|20.25|104
1740606900000|2025-02-26 21:55:00|20.52|20.38|20.62|20.48|20.62|20.48|20.5|20.36|82
1740607200000|2025-02-26 22:00:00|20.63|20.49|20.85|20.71|20.88|20.74|20.62|20.48|153
1740607500000|2025-02-26 22:05:00|20.84|20.7|20.86|20.72|20.9|20.76|20.78|20.64|141
1740607800000|2025-02-26 22:10:00|20.87|20.73|20.73|20.59|20.88|20.74|20.72|20.58|121
1740608100000|2025-02-26 22:15:00|20.72|20.58|20.72|20.58|20.79|20.65|20.7|20.56|89
1740608400000|2025-02-26 22:20:00|20.73|20.59|20.69|20.55|20.75|20.61|20.65|20.51|54
1740608700000|2025-02-26 22:25:00|20.68|20.54|20.61|20.47|20.69|20.55|20.61|20.47|63
1740609000000|2025-02-26 22:30:00|20.6|20.46|20.61|20.47|20.65|20.51|20.59|20.45|56
1740609300000|2025-02-26 22:35:00|20.62|20.48|20.63|20.49|20.64|20.5|20.57|20.43|44
1740609600000|2025-02-26 22:40:00|20.64|20.5|20.63|20.49|20.64|20.5|20.59|20.45|20
1740609900000|2025-02-26 22:45:00|20.64|20.5|20.73|20.59|20.73|20.59|20.63|20.49|24
1740610200000|2025-02-26 22:50:00|20.74|20.6|20.73|20.59|20.77|20.63|20.72|20.58|18
1740610500000|2025-02-26 22:55:00|20.72|20.58|20.63|20.49|20.72|20.58|20.58|20.44|53
1740610800000|2025-02-26 23:00:00|20.62|20.48|20.72|20.58|20.74|20.6|20.61|20.47|159
1740611100000|2025-02-26 23:05:00|20.73|20.59|20.64|20.5|20.73|20.59|20.64|20.5|88
1740611400000|2025-02-26 23:10:00|20.65|20.51|20.54|20.4|20.65|20.51|20.54|20.4|62
1740611700000|2025-02-26 23:15:00|20.55|20.41|20.53|20.39|20.59|20.45|20.52|20.38|69
1740612000000|2025-02-26 23:20:00|20.52|20.38|20.47|20.33|20.54|20.4|20.45|20.31|82
1740612300000|2025-02-26 23:25:00|20.48|20.34|20.51|20.37|20.52|20.38|20.48|20.34|70
1740612600000|2025-02-26 23:30:00|20.5|20.36|20.43|20.29|20.51|20.37|20.41|20.27|78
1740612900000|2025-02-26 23:35:00|20.44|20.3|20.41|20.27|20.46|20.32|20.41|20.27|74
1740613200000|2025-02-26 23:40:00|20.42|20.28|20.41|20.27|20.44|20.3|20.39|20.25|48
1740613500000|2025-02-26 23:45:00|20.4|20.26|20.37|20.23|20.43|20.29|20.37|20.23|78
1740613800000|2025-02-26 23:50:00|20.38|20.24|20.39|20.25|20.45|20.31|20.38|20.24|72
1740614100000|2025-02-26 23:55:00|20.38|20.24|20.47|20.33|20.48|20.34|20.38|20.24|56
1740614400000|2025-02-27 00:00:00|20.46|20.32|20.48|20.34|20.54|20.4|20.44|20.3|84
1740614700000|2025-02-27 00:05:00|20.47|20.33|20.55|20.41|20.57|20.43|20.47|20.33|76
1740615000000|2025-02-27 00:10:00|20.54|20.4|20.46|20.32|20.56|20.42|20.45|20.31|67
1740615300000|2025-02-27 00:15:00|20.47|20.33|20.52|20.38|20.54|20.4|20.45|20.31|78
1740615600000|2025-02-27 00:20:00|20.53|20.39|20.42|20.28|20.54|20.4|20.41|20.27|100
1740615900000|2025-02-27 00:25:00|20.41|20.27|20.45|20.31|20.45|20.31|20.38|20.24|105
1740616200000|2025-02-27 00:30:00|20.44|20.3|20.28|20.14|20.46|20.32|20.27|20.13|113
1740616500000|2025-02-27 00:35:00|20.29|20.15|20.34|20.2|20.37|20.23|20.26|20.12|130
1740616800000|2025-02-27 00:40:00|20.35|20.21|20.44|20.3|20.44|20.3|20.31|20.17|98
1740617100000|2025-02-27 00:45:00|20.43|20.29|20.53|20.39|20.56|20.42|20.42|20.28|54
1740617400000|2025-02-27 00:50:00|20.54|20.4|20.44|20.3|20.54|20.4|20.43|20.29|99
1740617700000|2025-02-27 00:55:00|20.43|20.29|20.41|20.27|20.47|20.33|20.41|20.27|42
1740618000000|2025-02-27 01:00:00|20.4|20.26|20.35|20.21|20.42|20.28|20.32|20.18|104
1740618300000|2025-02-27 01:05:00|20.34|20.2|20.28|20.14|20.35|20.21|20.23|20.09|121
1740618600000|2025-02-27 01:10:00|20.29|20.15|20.41|20.27|20.43|20.29|20.25|20.11|73
1740618900000|2025-02-27 01:15:00|20.4|20.26|20.36|20.22|20.48|20.34|20.35|20.21|97
1740619200000|2025-02-27 01:20:00|20.35|20.21|20.56|20.42|20.62|20.48|20.35|20.21|105
1740619500000|2025-02-27 01:25:00|20.55|20.41|20.64|20.5|20.72|20.58|20.55|20.41|140
1740619800000|2025-02-27 01:30:00|20.65|20.51|20.59|20.45|20.68|20.54|20.57|20.43|134
1740620100000|2025-02-27 01:35:00|20.58|20.44|20.52|20.38|20.63|20.49|20.5|20.36|109
1740620400000|2025-02-27 01:40:00|20.53|20.39|20.53|20.39|20.61|20.47|20.48|20.34|109
1740620700000|2025-02-27 01:45:00|20.54|20.4|20.53|20.39|20.59|20.45|20.5|20.36|86
1740621000000|2025-02-27 01:50:00|20.52|20.38|20.64|20.5|20.64|20.5|20.52|20.38|95
1740621300000|2025-02-27 01:55:00|20.63|20.49|20.55|20.41|20.65|20.51|20.55|20.41|81
1740621600000|2025-02-27 02:00:00|20.54|20.4|20.61|20.47|20.63|20.49|20.51|20.37|129
1740621900000|2025-02-27 02:05:00|20.6|20.46|20.54|20.4|20.62|20.48|20.54|20.4|117
1740622200000|2025-02-27 02:10:00|20.55|20.41|20.61|20.47|20.64|20.5|20.54|20.4|98
1740622500000|2025-02-27 02:15:00|20.6|20.46|20.69|20.55|20.71|20.57|20.59|20.45|113
1740622800000|2025-02-27 02:20:00|20.7|20.56|20.7|20.56|20.74|20.6|20.67|20.53|103
1740623100000|2025-02-27 02:25:00|20.69|20.55|20.7|20.56|20.8|20.66|20.69|20.55|100
1740623400000|2025-02-27 02:30:00|20.69|20.55|20.62|20.48|20.7|20.56|20.62|20.48|100
1740623700000|2025-02-27 02:35:00|20.63|20.49|20.57|20.43|20.64|20.5|20.54|20.4|67
1740624000000|2025-02-27 02:40:00|20.56|20.42|20.57|20.43|20.61|20.47|20.54|20.4|82
1740624300000|2025-02-27 02:45:00|20.56|20.42|20.55|20.41|20.61|20.47|20.53|20.39|87
1740624600000|2025-02-27 02:50:00|20.54|20.4|20.5|20.36|20.55|20.41|20.47|20.33|47
1740624900000|2025-02-27 02:55:00|20.51|20.37|20.53|20.39|20.54|20.4|20.48|20.34|65
1740625200000|2025-02-27 03:00:00|20.54|20.4|20.56|20.42|20.59|20.45|20.48|20.34|115
1740625500000|2025-02-27 03:05:00|20.57|20.43|20.58|20.44|20.6|20.46|20.55|20.41|64
1740625800000|2025-02-27 03:10:00|20.59|20.45|20.61|20.47|20.66|20.52|20.58|20.44|81
1740626100000|2025-02-27 03:15:00|20.6|20.46|20.65|20.51|20.7|20.56|20.6|20.46|82
1740626400000|2025-02-27 03:20:00|20.66|20.52|20.69|20.55|20.7|20.56|20.65|20.51|50
1740626700000|2025-02-27 03:25:00|20.68|20.54|20.6|20.46|20.69|20.55|20.59|20.45|83
1740627000000|2025-02-27 03:30:00|20.59|20.45|20.67|20.53|20.69|20.55|20.59|20.45|67
1740627300000|2025-02-27 03:35:00|20.66|20.52|20.71|20.57|20.74|20.6|20.66|20.52|78
1740627600000|2025-02-27 03:40:00|20.72|20.58|20.65|20.51|20.74|20.6|20.65|20.51|82
1740627900000|2025-02-27 03:45:00|20.66|20.52|20.73|20.59|20.74|20.6|20.64|20.5|84
1740628200000|2025-02-27 03:50:00|20.72|20.58|20.78|20.64|20.79|20.65|20.7|20.56|81
1740628500000|2025-02-27 03:55:00|20.77|20.63|20.76|20.62|20.81|20.67|20.75|20.61|48
1740628800000|2025-02-27 04:00:00|20.75|20.61|20.8|20.66|20.8|20.66|20.72|20.58|90
1740629100000|2025-02-27 04:05:00|20.81|20.67|20.72|20.58|20.83|20.69|20.72|20.58|50
1740629400000|2025-02-27 04:10:00|20.71|20.57|20.67|20.53|20.71|20.57|20.67|20.53|61
1740629700000|2025-02-27 04:15:00|20.68|20.54|20.61|20.47|20.7|20.56|20.6|20.46|60
1740630000000|2025-02-27 04:20:00|20.6|20.46|20.61|20.47|20.63|20.49|20.57|20.43|78
1740630300000|2025-02-27 04:25:00|20.62|20.48|20.64|20.5|20.64|20.5|20.58|20.44|49
1740630600000|2025-02-27 04:30:00|20.65|20.51|20.64|20.5|20.66|20.52|20.61|20.47|86
1740630900000|2025-02-27 04:35:00|20.63|20.49|20.58|20.44|20.63|20.49|20.56|20.42|64
1740631200000|2025-02-27 04:40:00|20.59|20.45|20.6|20.46|20.61|20.47|20.55|20.41|42
1740631500000|2025-02-27 04:45:00|20.61|20.47|20.62|20.48|20.63|20.49|20.55|20.41|98
1740631800000|2025-02-27 04:50:00|20.63|20.49|20.67|20.53|20.67|20.53|20.62|20.48|49
1740632100000|2025-02-27 04:55:00|20.66|20.52|20.64|20.5|20.7|20.56|20.62|20.48|49
1740632400000|2025-02-27 05:00:00|20.63|20.49|20.66|20.52|20.68|20.54|20.61|20.47|106
1740632700000|2025-02-27 05:05:00|20.65|20.51|20.73|20.59|20.76|20.62|20.65|20.51|89
1740633000000|2025-02-27 05:10:00|20.74|20.6|20.77|20.63|20.77|20.63|20.72|20.58|76
1740633300000|2025-02-27 05:15:00|20.78|20.64|20.79|20.65|20.83|20.69|20.77|20.63|95
1740633600000|2025-02-27 05:20:00|20.8|20.66|20.74|20.6|20.81|20.67|20.73|20.59|71
1740633900000|2025-02-27 05:25:00|20.75|20.61|20.71|20.57|20.76|20.62|20.7|20.56|43
1740634200000|2025-02-27 05:30:00|20.7|20.56|20.73|20.59|20.76|20.62|20.7|20.56|78
1740634500000|2025-02-27 05:35:00|20.75|20.61|20.81|20.67|20.81|20.67|20.72|20.58|43
1740634800000|2025-02-27 05:40:00|20.8|20.66|20.81|20.67|20.84|20.7|20.79|20.65|49
1740635100000|2025-02-27 05:45:00|20.82|20.68|20.85|20.71|20.87|20.73|20.81|20.67|26
1740635400000|2025-02-27 05:50:00|20.84|20.7|20.87|20.73|20.91|20.77|20.84|20.7|42
1740635700000|2025-02-27 05:55:00|20.88|20.74|20.89|20.75|20.92|20.78|20.84|20.7|54
1740636000000|2025-02-27 06:00:00|20.88|20.74|20.89|20.75|20.93|20.79|20.87|20.73|84
1740636300000|2025-02-27 06:05:00|20.9|20.76|20.83|20.69|20.91|20.77|20.82|20.68|89
1740636600000|2025-02-27 06:10:00|20.84|20.7|20.87|20.73|20.91|20.77|20.83|20.69|66
1740636900000|2025-02-27 06:15:00|20.88|20.74|20.89|20.75|20.92|20.78|20.85|20.71|100
1740637200000|2025-02-27 06:20:00|20.88|20.74|20.97|20.83|21|20.86|20.88|20.74|67
1740637500000|2025-02-27 06:25:00|20.96|20.82|21|20.86|21|20.86|20.95|20.81|77
1740637800000|2025-02-27 06:30:00|21.01|20.87|21.04|20.9|21.07|20.93|21|20.86|80
1740638100000|2025-02-27 06:35:00|21.03|20.89|21.11|20.97|21.12|20.98|21.02|20.88|59
1740638400000|2025-02-27 06:40:00|21.12|20.98|21.04|20.9|21.18|21.04|21.02|20.88|111
1740638700000|2025-02-27 06:45:00|21.03|20.89|21.01|20.87|21.05|20.91|20.99|20.85|79
1740639000000|2025-02-27 06:50:00|21|20.86|21.02|20.88|21.04|20.9|20.99|20.85|57
1740639300000|2025-02-27 06:55:00|21.01|20.87|21.02|20.88|21.03|20.89|20.99|20.85|58
1740639600000|2025-02-27 07:00:00|21.03|20.89|21.06|20.92|21.1|20.96|20.99|20.85|104
1740639900000|2025-02-27 07:05:00|21.07|20.93|21.04|20.9|21.1|20.96|21.01|20.87|68
1740640200000|2025-02-27 07:10:00|21.03|20.89|20.97|20.83|21.06|20.92|20.96|20.82|74
1740640500000|2025-02-27 07:15:00|20.96|20.82|21.04|20.9|21.05|20.91|20.96|20.82|64
1740640800000|2025-02-27 07:20:00|21.05|20.91|21.02|20.88|21.09|20.95|21.02|20.88|43
1740641100000|2025-02-27 07:25:00|21.03|20.89|21.05|20.91|21.06|20.92|21|20.86|41
1740641400000|2025-02-27 07:30:00|21.06|20.92|21.01|20.87|21.08|20.94|20.99|20.85|67
1740641700000|2025-02-27 07:35:00|21.02|20.88|21.06|20.92|21.14|21|21.01|20.87|107
1740642000000|2025-02-27 07:40:00|21.07|20.93|21.07|20.93|21.11|20.97|21.06|20.92|81
1740642300000|2025-02-27 07:45:00|21.08|20.94|21.05|20.91|21.1|20.96|21.05|20.91|72
1740642600000|2025-02-27 07:50:00|21.06|20.92|21.07|20.93|21.09|20.95|21.05|20.91|35
1740642900000|2025-02-27 07:55:00|21.06|20.92|20.99|20.85|21.07|20.93|20.99|20.85|34
1740643200000|2025-02-27 08:00:00|21|20.86|20.97|20.83|21.01|20.87|20.96|20.82|66
1740643500000|2025-02-27 08:05:00|20.98|20.84|20.98|20.84|21.02|20.88|20.98|20.84|53
1740643800000|2025-02-27 08:10:00|20.97|20.83|20.98|20.84|21|20.86|20.96|20.82|58
1740644100000|2025-02-27 08:15:00|20.97|20.83|20.95|20.81|21.02|20.88|20.95|20.81|64
1740644400000|2025-02-27 08:20:00|20.96|20.82|20.94|20.8|21|20.86|20.93|20.79|75
1740644700000|2025-02-27 08:25:00|20.95|20.81|20.89|20.75|20.95|20.81|20.87|20.73|67
1740645000000|2025-02-27 08:30:00|20.9|20.76|20.91|20.77|20.92|20.78|20.87|20.73|104
1740645300000|2025-02-27 08:35:00|20.9|20.76|20.93|20.79|20.96|20.82|20.9|20.76|78
1740645600000|2025-02-27 08:40:00|20.92|20.78|20.94|20.8|20.96|20.82|20.9|20.76|67
1740645900000|2025-02-27 08:45:00|20.95|20.81|20.88|20.74|20.96|20.82|20.87|20.73|52
1740646200000|2025-02-27 08:50:00|20.89|20.75|20.88|20.74|20.91|20.77|20.87|20.73|54
1740646500000|2025-02-27 08:55:00|20.89|20.75|20.89|20.75|20.9|20.76|20.87|20.73|41
1740646800000|2025-02-27 09:00:00|20.9|20.76|20.95|20.81|20.97|20.83|20.89|20.75|70
1740647100000|2025-02-27 09:05:00|20.94|20.8|21.03|20.89|21.03|20.89|20.94|20.8|60
1740647400000|2025-02-27 09:10:00|21.02|20.88|21.01|20.87|21.03|20.89|20.98|20.84|54
1740647700000|2025-02-27 09:15:00|21|20.86|20.96|20.82|21.01|20.87|20.94|20.8|59
1740648000000|2025-02-27 09:20:00|20.95|20.81|20.96|20.82|20.97|20.83|20.92|20.78|78
1740648300000|2025-02-27 09:25:00|20.97|20.83|21.06|20.92|21.06|20.92|20.94|20.8|52
1740648600000|2025-02-27 09:30:00|21.05|20.91|21.08|20.94|21.12|20.98|21.05|20.91|70
1740648900000|2025-02-27 09:35:00|21.09|20.95|21.07|20.93|21.11|20.97|21.06|20.92|99
1740649200000|2025-02-27 09:40:00|21.08|20.94|21.06|20.92|21.1|20.96|21.05|20.91|65
1740649500000|2025-02-27 09:45:00|21.05|20.91|21.05|20.91|21.07|20.93|21.02|20.88|49
1740649800000|2025-02-27 09:50:00|21.04|20.9|21.02|20.88|21.07|20.93|21.01|20.87|55
1740650100000|2025-02-27 09:55:00|21.03|20.89|21.03|20.89|21.03|20.89|21|20.86|29
1740650400000|2025-02-27 10:00:00|21.04|20.9|21.05|20.91|21.05|20.91|20.99|20.85|62
1740650700000|2025-02-27 10:05:00|21.06|20.92|21.12|20.98|21.17|21.03|21.06|20.92|81
1740651000000|2025-02-27 10:10:00|21.13|20.99|21.1|20.96|21.15|21.01|21.08|20.94|36
1740651300000|2025-02-27 10:15:00|21.09|20.95|21.16|21.02|21.17|21.03|21.09|20.95|46
1740651600000|2025-02-27 10:20:00|21.15|21.01|21.14|21|21.17|21.03|21.1|20.96|70
1740651900000|2025-02-27 10:25:00|21.13|20.99|21.17|21.03|21.19|21.05|21.13|20.99|43
1740652200000|2025-02-27 10:30:00|21.16|21.02|21.17|21.03|21.17|21.03|21.14|21|60
1740652500000|2025-02-27 10:35:00|21.18|21.04|21.21|21.07|21.23|21.09|21.16|21.02|52
1740652800000|2025-02-27 10:40:00|21.2|21.06|21.19|21.05|21.21|21.07|21.18|21.04|32
1740653100000|2025-02-27 10:45:00|21.18|21.04|21.15|21.01|21.18|21.04|21.15|21.01|46
1740653400000|2025-02-27 10:50:00|21.16|21.02|21.19|21.05|21.22|21.08|21.15|21.01|84
1740653700000|2025-02-27 10:55:00|21.2|21.06|21.27|21.13|21.28|21.14|21.19|21.05|78
1740654000000|2025-02-27 11:00:00|21.28|21.14|21.19|21.05|21.28|21.14|21.18|21.04|84
1740654300000|2025-02-27 11:05:00|21.2|21.06|21.2|21.06|21.24|21.1|21.19|21.05|59
1740654600000|2025-02-27 11:10:00|21.19|21.05|21.21|21.07|21.22|21.08|21.18|21.04|53
1740654900000|2025-02-27 11:15:00|21.2|21.06|21.22|21.08|21.23|21.09|21.15|21.01|59
1740655200000|2025-02-27 11:20:00|21.23|21.09|21.18|21.04|21.23|21.09|21.16|21.02|58
1740655500000|2025-02-27 11:25:00|21.17|21.03|21.11|20.97|21.2|21.06|21.1|20.96|65
1740655800000|2025-02-27 11:30:00|21.1|20.96|21.08|20.94|21.13|20.99|21.08|20.94|63
1740656100000|2025-02-27 11:35:00|21.09|20.95|21.07|20.93|21.09|20.95|21.05|20.91|48
1740656400000|2025-02-27 11:40:00|21.06|20.92|21.01|20.87|21.08|20.94|21.01|20.87|42
1740656700000|2025-02-27 11:45:00|21.02|20.88|21.01|20.87|21.06|20.92|21|20.86|58
1740657000000|2025-02-27 11:50:00|21|20.86|21.02|20.88|21.07|20.93|21|20.86|64
1740657300000|2025-02-27 11:55:00|21.03|20.89|21.05|20.91|21.06|20.92|21|20.86|67
1740657600000|2025-02-27 12:00:00|21.06|20.92|21.07|20.93|21.1|20.96|21.02|20.88|114
1740657900000|2025-02-27 12:05:00|21.08|20.94|21|20.86|21.08|20.94|20.97|20.83|49
1740658200000|2025-02-27 12:10:00|21.01|20.87|20.98|20.84|21.02|20.88|20.98|20.84|100
1740658500000|2025-02-27 12:15:00|20.97|20.83|21.01|20.87|21.01|20.87|20.94|20.8|77
1740658800000|2025-02-27 12:20:00|21|20.86|21.03|20.89|21.03|20.89|20.99|20.85|56
1740659100000|2025-02-27 12:25:00|21.02|20.88|21.04|20.9|21.05|20.91|21|20.86|65
1740659400000|2025-02-27 12:30:00|21.05|20.91|21.1|20.96|21.1|20.96|21.04|20.9|44
1740659700000|2025-02-27 12:35:00|21.15|21.01|21.13|20.99|21.16|21.02|21.11|20.97|59
1740660000000|2025-02-27 12:40:00|21.14|21|21.17|21.03|21.18|21.04|21.13|20.99|60
1740660300000|2025-02-27 12:45:00|21.16|21.02|21.15|21.01|21.18|21.04|21.12|20.98|82
1740660600000|2025-02-27 12:50:00|21.16|21.02|21.1|20.96|21.16|21.02|21.09|20.95|45
1740660900000|2025-02-27 12:55:00|21.08|20.94|21.07|20.93|21.09|20.95|21.04|20.9|40
1740661200000|2025-02-27 13:00:00|21.06|20.92|21.07|20.93|21.09|20.95|21.04|20.9|82
1740661500000|2025-02-27 13:05:00|21.08|20.94|21.08|20.94|21.08|20.94|21.04|20.9|75
1740661800000|2025-02-27 13:10:00|21.09|20.95|21.1|20.96|21.1|20.96|21.06|20.92|62
1740662100000|2025-02-27 13:15:00|21.11|20.97|21.07|20.93|21.14|21|21.07|20.93|34
1740662400000|2025-02-27 13:20:00|21.06|20.92|21.04|20.9|21.09|20.95|21.01|20.87|59
1740662700000|2025-02-27 13:25:00|21.03|20.89|21.07|20.93|21.1|20.96|21.03|20.89|59
1740663000000|2025-02-27 13:30:00|21.06|20.92|20.96|20.82|21.13|20.99|20.92|20.78|186
1740663300000|2025-02-27 13:35:00|20.95|20.81|21.1|20.96|21.1|20.96|20.92|20.78|164
1740663600000|2025-02-27 13:40:00|21.09|20.95|21.07|20.93|21.1|20.96|21.03|20.89|155
1740663900000|2025-02-27 13:45:00|21.06|20.92|20.98|20.84|21.13|20.99|20.94|20.8|191
1740664200000|2025-02-27 13:50:00|20.99|20.85|20.93|20.79|20.99|20.85|20.88|20.74|185
1740664500000|2025-02-27 13:55:00|20.92|20.78|20.94|20.8|20.97|20.83|20.91|20.77|107
1740664800000|2025-02-27 14:00:00|20.93|20.79|20.99|20.85|21|20.86|20.93|20.79|116
1740665100000|2025-02-27 14:05:00|21|20.86|20.96|20.82|21|20.86|20.92|20.78|95
1740665400000|2025-02-27 14:10:00|20.97|20.83|20.95|20.81|20.99|20.85|20.93|20.79|65
1740665700000|2025-02-27 14:15:00|20.94|20.8|20.92|20.78|20.97|20.83|20.85|20.71|137
1740666000000|2025-02-27 14:20:00|20.93|20.79|21.01|20.87|21.01|20.87|20.92|20.78|89
1740666300000|2025-02-27 14:25:00|21|20.86|21.06|20.92|21.06|20.92|20.96|20.82|81
1740666600000|2025-02-27 14:30:00|21.05|20.91|21.05|20.91|21.14|21|21.03|20.89|157
1740666900000|2025-02-27 14:35:00|21.04|20.9|20.98|20.84|21.08|20.94|20.94|20.8|132
1740667200000|2025-02-27 14:40:00|20.97|20.83|20.92|20.78|20.98|20.84|20.89|20.75|134
1740667500000|2025-02-27 14:45:00|20.93|20.79|20.86|20.72|20.98|20.84|20.83|20.69|139
1740667800000|2025-02-27 14:50:00|20.85|20.71|20.78|20.64|20.94|20.8|20.77|20.63|146
1740668100000|2025-02-27 14:55:00|20.79|20.65|20.77|20.63|20.8|20.66|20.75|20.61|101
1740668400000|2025-02-27 15:00:00|20.76|20.62|20.68|20.54|20.79|20.65|20.61|20.47|163
1740668700000|2025-02-27 15:05:00|20.67|20.53|20.76|20.62|20.79|20.65|20.67|20.53|178
1740669000000|2025-02-27 15:10:00|20.75|20.61|20.82|20.68|20.86|20.72|20.75|20.61|116
1740669300000|2025-02-27 15:15:00|20.81|20.67|20.88|20.74|20.91|20.77|20.8|20.66|159
1740669600000|2025-02-27 15:20:00|20.89|20.75|20.95|20.81|20.98|20.84|20.82|20.68|91
1740669900000|2025-02-27 15:25:00|20.94|20.8|20.93|20.79|20.96|20.82|20.9|20.76|96
1740670200000|2025-02-27 15:30:00|20.92|20.78|20.86|20.72|20.94|20.8|20.8|20.66|121
1740670500000|2025-02-27 15:35:00|20.88|20.74|20.99|20.85|21.02|20.88|20.8|20.66|138
1740670800000|2025-02-27 15:40:00|20.98|20.84|20.94|20.8|21|20.86|20.92|20.78|141
1740671100000|2025-02-27 15:45:00|20.95|20.81|21.05|20.91|21.06|20.92|20.91|20.77|129
1740671400000|2025-02-27 15:50:00|21.04|20.9|21.05|20.91|21.12|20.98|21.02|20.88|119
1740671700000|2025-02-27 15:55:00|21.04|20.9|21.02|20.88|21.09|20.95|21.02|20.88|115
1740672000000|2025-02-27 16:00:00|21.03|20.89|21.1|20.96|21.11|20.97|21.02|20.88|124
1740672300000|2025-02-27 16:05:00|21.09|20.95|21.19|21.05|21.19|21.05|21.06|20.92|93
1740672600000|2025-02-27 16:10:00|21.18|21.04|21.12|20.98|21.22|21.08|21.12|20.98|127
1740672900000|2025-02-27 16:15:00|21.13|20.99|21.1|20.96|21.18|21.04|21.1|20.96|140
1740673200000|2025-02-27 16:20:00|21.11|20.97|21.08|20.94|21.14|21|21.04|20.9|96
1740673500000|2025-02-27 16:25:00|21.09|20.95|21.01|20.87|21.11|20.97|20.98|20.84|125
1740673800000|2025-02-27 16:30:00|21|20.86|21.01|20.87|21.03|20.89|20.93|20.79|135
1740674100000|2025-02-27 16:35:00|21|20.86|21|20.86|21.02|20.88|20.96|20.82|135
1740674400000|2025-02-27 16:40:00|21.01|20.87|21.02|20.88|21.04|20.9|20.97|20.83|142
1740674700000|2025-02-27 16:45:00|21.01|20.87|21.09|20.95|21.09|20.95|21.01|20.87|81
1740675000000|2025-02-27 16:50:00|21.1|20.96|20.93|20.79|21.1|20.96|20.93|20.79|108
1740675300000|2025-02-27 16:55:00|20.94|20.8|20.88|20.74|20.95|20.81|20.86|20.72|69
1740675600000|2025-02-27 17:00:00|20.89|20.75|20.93|20.79|20.93|20.79|20.83|20.69|84
1740675900000|2025-02-27 17:05:00|20.94|20.8|20.94|20.8|21.01|20.87|20.91|20.77|113
1740676200000|2025-02-27 17:10:00|20.95|20.81|20.97|20.83|21|20.86|20.92|20.78|77
1740676500000|2025-02-27 17:15:00|20.98|20.84|21.01|20.87|21.03|20.89|20.93|20.79|130
1740676800000|2025-02-27 17:20:00|21|20.86|20.97|20.83|21.01|20.87|20.91|20.77|108
1740677100000|2025-02-27 17:25:00|20.96|20.82|21|20.86|21.01|20.87|20.91|20.77|67
1740677400000|2025-02-27 17:30:00|21.01|20.87|21.02|20.88|21.07|20.93|21|20.86|118
1740677700000|2025-02-27 17:35:00|21.03|20.89|20.99|20.85|21.05|20.91|20.98|20.84|97
1740678000000|2025-02-27 17:40:00|20.95|20.81|20.92|20.78|20.96|20.82|20.86|20.72|66
1740678300000|2025-02-27 17:45:00|20.93|20.79|20.97|20.83|20.97|20.83|20.88|20.74|101
1740678600000|2025-02-27 17:50:00|20.96|20.82|20.98|20.84|21.01|20.87|20.95|20.81|69
1740678900000|2025-02-27 17:55:00|20.99|20.85|21.03|20.89|21.03|20.89|20.98|20.84|51
1740679200000|2025-02-27 18:00:00|21.04|20.9|21.07|20.93|21.1|20.96|21.03|20.89|82
1740679500000|2025-02-27 18:05:00|21.06|20.92|21.04|20.9|21.09|20.95|21.03|20.89|97
1740679800000|2025-02-27 18:10:00|21.03|20.89|21.11|20.97|21.14|21|21.03|20.89|72
1740680100000|2025-02-27 18:15:00|21.12|20.98|21.08|20.94|21.12|20.98|21.03|20.89|97
1740680400000|2025-02-27 18:20:00|21.07|20.93|21.02|20.88|21.08|20.94|21.02|20.88|72
1740680700000|2025-02-27 18:25:00|21.03|20.89|21|20.86|21.04|20.9|21|20.86|30
1740681000000|2025-02-27 18:30:00|21.01|20.87|21|20.86|21.04|20.9|21|20.86|39
1740681300000|2025-02-27 18:35:00|21.01|20.87|21|20.86|21.03|20.89|21|20.86|50
1740681600000|2025-02-27 18:40:00|21.01|20.87|21.03|20.89|21.06|20.92|21|20.86|41
1740681900000|2025-02-27 18:45:00|21.04|20.9|21.08|20.94|21.1|20.96|21|20.86|88
1740682200000|2025-02-27 18:50:00|21.07|20.93|21.01|20.87|21.08|20.94|21|20.86|91
1740682500000|2025-02-27 18:55:00|21|20.86|21.02|20.88|21.06|20.92|20.99|20.85|53
1740682800000|2025-02-27 19:00:00|21.01|20.87|21.01|20.87|21.03|20.89|20.98|20.84|87
1740683100000|2025-02-27 19:05:00|21|20.86|20.95|20.81|21.01|20.87|20.91|20.77|51
1740683400000|2025-02-27 19:10:00|20.96|20.82|20.9|20.76|20.97|20.83|20.9|20.76|61
1740683700000|2025-02-27 19:15:00|20.91|20.77|20.9|20.76|20.93|20.79|20.86|20.72|83
1740684000000|2025-02-27 19:20:00|20.91|20.77|20.86|20.72|20.94|20.8|20.85|20.71|58
1740684300000|2025-02-27 19:25:00|20.85|20.71|20.78|20.64|20.86|20.72|20.77|20.63|40
1740684600000|2025-02-27 19:30:00|20.77|20.63|20.61|20.47|20.78|20.64|20.6|20.46|103
1740684900000|2025-02-27 19:35:00|20.6|20.46|20.68|20.54|20.69|20.55|20.6|20.46|119
1740685200000|2025-02-27 19:40:00|20.67|20.53|20.63|20.49|20.67|20.53|20.58|20.44|80
1740685500000|2025-02-27 19:45:00|20.64|20.5|20.61|20.47|20.67|20.53|20.59|20.45|99
1740685800000|2025-02-27 19:50:00|20.62|20.48|20.61|20.47|20.64|20.5|20.56|20.42|110
1740686100000|2025-02-27 19:55:00|20.62|20.48|20.62|20.48|20.65|20.51|20.6|20.46|73
1740686400000|2025-02-27 20:00:00|20.63|20.49|20.53|20.39|20.64|20.5|20.5|20.36|89
1740686700000|2025-02-27 20:05:00|20.54|20.4|20.48|20.34|20.54|20.4|20.46|20.32|91
1740687000000|2025-02-27 20:10:00|20.47|20.33|20.48|20.34|20.48|20.34|20.38|20.24|92
1740687300000|2025-02-27 20:15:00|20.47|20.33|20.42|20.28|20.48|20.34|20.39|20.25|123
1740687600000|2025-02-27 20:20:00|20.41|20.27|20.38|20.24|20.48|20.34|20.35|20.21|123
1740687900000|2025-02-27 20:25:00|20.37|20.23|20.38|20.24|20.42|20.28|20.36|20.22|128
1740688200000|2025-02-27 20:30:00|20.39|20.25|20.44|20.3|20.44|20.3|20.36|20.22|145
1740688500000|2025-02-27 20:35:00|20.43|20.29|20.41|20.27|20.47|20.33|20.38|20.24|127
1740688800000|2025-02-27 20:40:00|20.4|20.26|20.4|20.26|20.44|20.3|20.36|20.22|121
1740689100000|2025-02-27 20:45:00|20.41|20.27|20.35|20.21|20.43|20.29|20.27|20.13|157
1740689400000|2025-02-27 20:50:00|20.34|20.2|20.43|20.29|20.49|20.35|20.34|20.2|143
1740689700000|2025-02-27 20:55:00|20.44|20.3|20.4|20.26|20.44|20.3|20.36|20.22|97
1740690000000|2025-02-27 21:00:00|20.41|20.27|20.3|20.16|20.44|20.3|20.27|20.13|155
1740690300000|2025-02-27 21:05:00|20.31|20.17|20.35|20.21|20.36|20.22|20.24|20.1|169
1740690600000|2025-02-27 21:10:00|20.36|20.22|20.37|20.23|20.37|20.23|20.31|20.17|102
1740690900000|2025-02-27 21:15:00|20.38|20.24|20.56|20.42|20.58|20.44|20.38|20.24|99
1740691200000|2025-02-27 21:20:00|20.55|20.41|20.52|20.38|20.58|20.44|20.52|20.38|104
1740691500000|2025-02-27 21:25:00|20.53|20.39|20.56|20.42|20.61|20.47|20.53|20.39|80
1740691800000|2025-02-27 21:30:00|20.57|20.43|20.69|20.55|20.71|20.57|20.53|20.39|103
1740692100000|2025-02-27 21:35:00|20.7|20.56|20.7|20.56|20.71|20.57|20.63|20.49|100
1740692400000|2025-02-27 21:40:00|20.69|20.55|20.67|20.53|20.69|20.55|20.63|20.49|121
1740692700000|2025-02-27 21:45:00|20.66|20.52|20.69|20.55|20.71|20.57|20.63|20.49|116
1740693000000|2025-02-27 21:50:00|20.68|20.54|20.69|20.55|20.71|20.57|20.66|20.52|80
1740693300000|2025-02-27 21:55:00|20.68|20.54|20.73|20.59|20.74|20.6|20.68|20.54|52
1740693600000|2025-02-27 22:00:00|20.72|20.58|20.64|20.5|20.73|20.59|20.64|20.5|109
1740693900000|2025-02-27 22:05:00|20.65|20.51|20.6|20.46|20.66|20.52|20.58|20.44|62
1740694200000|2025-02-27 22:10:00|20.61|20.47|20.58|20.44|20.63|20.49|20.58|20.44|54
1740694500000|2025-02-27 22:15:00|20.57|20.43|20.6|20.46|20.61|20.47|20.56|20.42|56
1740694800000|2025-02-27 22:20:00|20.59|20.45|20.64|20.5|20.64|20.5|20.58|20.44|28
1740695100000|2025-02-27 22:25:00|20.63|20.49|20.6|20.46|20.63|20.49|20.58|20.44|30
1740695400000|2025-02-27 22:30:00|20.59|20.45|20.62|20.48|20.66|20.52|20.59|20.45|32
1740695700000|2025-02-27 22:35:00|20.61|20.47|20.65|20.51|20.65|20.51|20.55|20.41|37
1740696000000|2025-02-27 22:40:00|20.64|20.5|20.65|20.51|20.66|20.52|20.63|20.49|14
1740696300000|2025-02-27 22:45:00|20.66|20.52|20.69|20.55|20.69|20.55|20.66|20.52|10
1740696600000|2025-02-27 22:50:00|20.7|20.56|20.73|20.59|20.73|20.59|20.7|20.56|28
1740696900000|2025-02-27 22:55:00|20.74|20.6|20.79|20.65|20.8|20.66|20.73|20.59|63
1740697200000|2025-02-27 23:00:00|20.78|20.64|20.77|20.63|20.78|20.64|20.73|20.59|82
1740697500000|2025-02-27 23:05:00|20.76|20.62|20.69|20.55|20.77|20.63|20.69|20.55|50
1740697800000|2025-02-27 23:10:00|20.7|20.56|20.71|20.57|20.73|20.59|20.69|20.55|58
1740698100000|2025-02-27 23:15:00|20.7|20.56|20.78|20.64|20.8|20.66|20.7|20.56|62
1740698400000|2025-02-27 23:20:00|20.77|20.63|20.75|20.61|20.8|20.66|20.74|20.6|58
1740698700000|2025-02-27 23:25:00|20.76|20.62|20.78|20.64|20.79|20.65|20.75|20.61|49
1740699000000|2025-02-27 23:30:00|20.79|20.65|20.75|20.61|20.79|20.65|20.73|20.59|53
1740699300000|2025-02-27 23:35:00|20.77|20.63|20.88|20.74|20.88|20.74|20.77|20.63|60
1740699600000|2025-02-27 23:40:00|20.87|20.73|20.82|20.68|20.88|20.74|20.81|20.67|40
1740699900000|2025-02-27 23:45:00|20.81|20.67|20.8|20.66|20.85|20.71|20.79|20.65|22
1740700200000|2025-02-27 23:50:00|20.81|20.67|20.83|20.69|20.83|20.69|20.8|20.66|19
1740700500000|2025-02-27 23:55:00|20.82|20.68|20.81|20.67|20.85|20.71|20.81|20.67|38
1740700800000|2025-02-28 00:00:00|20.82|20.68|20.84|20.7|20.85|20.71|20.78|20.64|72
1740701100000|2025-02-28 00:05:00|20.83|20.69|20.81|20.67|20.84|20.7|20.77|20.63|49
1740701400000|2025-02-28 00:10:00|20.8|20.66|20.74|20.6|20.8|20.66|20.73|20.59|31
1740701700000|2025-02-28 00:15:00|20.75|20.61|20.78|20.64|20.78|20.64|20.73|20.59|78
1740702000000|2025-02-28 00:20:00|20.79|20.65|20.8|20.66|20.81|20.67|20.74|20.6|87
1740702300000|2025-02-28 00:25:00|20.79|20.65|20.7|20.56|20.79|20.65|20.7|20.56|54
1740702600000|2025-02-28 00:30:00|20.69|20.55|20.73|20.59|20.73|20.59|20.66|20.52|87
1740702900000|2025-02-28 00:35:00|20.72|20.58|20.75|20.61|20.76|20.62|20.7|20.56|34
1740703200000|2025-02-28 00:40:00|20.76|20.62|20.71|20.57|20.76|20.62|20.69|20.55|40
1740703500000|2025-02-28 00:45:00|20.7|20.56|20.67|20.53|20.71|20.57|20.65|20.51|82
1740703800000|2025-02-28 00:50:00|20.66|20.52|20.69|20.55|20.71|20.57|20.66|20.52|78
1740704100000|2025-02-28 00:55:00|20.7|20.56|20.69|20.55|20.73|20.59|20.69|20.55|70
1740704400000|2025-02-28 01:00:00|20.68|20.54|20.74|20.6|20.74|20.6|20.68|20.54|71
1740704700000|2025-02-28 01:05:00|20.73|20.59|20.7|20.56|20.74|20.6|20.67|20.53|64
1740705000000|2025-02-28 01:10:00|20.69|20.55|20.74|20.6|20.74|20.6|20.69|20.55|48
1740705300000|2025-02-28 01:15:00|20.75|20.61|20.66|20.52|20.76|20.62|20.66|20.52|57
1740705600000|2025-02-28 01:20:00|20.67|20.53|20.53|20.39|20.71|20.57|20.52|20.38|99
1740705900000|2025-02-28 01:25:00|20.52|20.38|20.36|20.22|20.53|20.39|20.3|20.16|132
1740706200000|2025-02-28 01:30:00|20.37|20.23|19.88|19.74|20.37|20.23|19.82|19.68|336
1740706500000|2025-02-28 01:35:00|19.89|19.75|19.97|19.83|20.07|19.93|19.86|19.72|347
1740706800000|2025-02-28 01:40:00|19.98|19.84|20.07|19.93|20.1|19.96|19.9|19.76|243
1740707100000|2025-02-28 01:45:00|20.08|19.94|19.97|19.83|20.14|20|19.97|19.83|142
1740707400000|2025-02-28 01:50:00|19.98|19.84|19.62|19.48|20|19.86|19.56|19.42|193
1740707700000|2025-02-28 01:55:00|19.63|19.49|19.7|19.56|19.8|19.66|19.55|19.41|229
1740708000000|2025-02-28 02:00:00|19.69|19.55|19.8|19.66|19.85|19.71|19.54|19.4|268
1740708300000|2025-02-28 02:05:00|19.81|19.67|19.75|19.61|19.9|19.76|19.75|19.61|177
1740708600000|2025-02-28 02:10:00|19.74|19.6|19.77|19.63|19.78|19.64|19.7|19.56|152
1740708900000|2025-02-28 02:15:00|19.76|19.62|19.59|19.45|19.78|19.64|19.58|19.44|140
1740709200000|2025-02-28 02:20:00|19.6|19.46|19.62|19.48|19.64|19.5|19.5|19.36|131
1740709500000|2025-02-28 02:25:00|19.63|19.49|19.65|19.51|19.68|19.54|19.58|19.44|95
1740709800000|2025-02-28 02:30:00|19.66|19.52|19.28|19.14|19.67|19.53|19.2|19.06|258
1740710100000|2025-02-28 02:35:00|19.29|19.15|19.29|19.15|19.45|19.31|19.25|19.11|310
1740710400000|2025-02-28 02:40:00|19.3|19.16|19.27|19.13|19.35|19.21|19.16|19.02|255
1740710700000|2025-02-28 02:45:00|19.29|19.15|19.24|19.1|19.37|19.23|19.16|19.02|229
1740711000000|2025-02-28 02:50:00|19.23|19.09|19.36|19.22|19.37|19.23|19.2|19.06|147
1740711300000|2025-02-28 02:55:00|19.37|19.23|19.43|19.29|19.51|19.37|19.36|19.22|95
1740711600000|2025-02-28 03:00:00|19.44|19.3|19.5|19.36|19.51|19.37|19.42|19.28|129
1740711900000|2025-02-28 03:05:00|19.49|19.35|19.53|19.39|19.57|19.43|19.49|19.35|126
1740712200000|2025-02-28 03:10:00|19.52|19.38|19.5|19.36|19.57|19.43|19.49|19.35|101
1740712500000|2025-02-28 03:15:00|19.51|19.37|19.55|19.41|19.56|19.42|19.47|19.33|108
1740712800000|2025-02-28 03:20:00|19.54|19.4|19.41|19.27|19.56|19.42|19.39|19.25|94
1740713100000|2025-02-28 03:25:00|19.4|19.26|19.36|19.22|19.43|19.29|19.36|19.22|57
1740713400000|2025-02-28 03:30:00|19.37|19.23|19.27|19.13|19.4|19.26|19.26|19.12|71
1740713700000|2025-02-28 03:35:00|19.28|19.14|19.22|19.08|19.32|19.18|19.22|19.08|83
1740714000000|2025-02-28 03:40:00|19.23|19.09|19.29|19.15|19.3|19.16|19.22|19.08|101
1740714300000|2025-02-28 03:45:00|19.3|19.16|19.12|18.98|19.3|19.16|19.11|18.97|112
1740714600000|2025-02-28 03:50:00|19.13|18.99|19.11|18.97|19.23|19.09|19.08|18.94|117
1740714900000|2025-02-28 03:55:00|19.1|18.96|19.08|18.94|19.18|19.04|19.03|18.89|93
1740715200000|2025-02-28 04:00:00|19.09|18.95|18.81|18.67|19.13|18.99|18.81|18.67|177
1740715500000|2025-02-28 04:05:00|18.82|18.68|18.98|18.84|19.06|18.92|18.82|18.68|282
1740715800000|2025-02-28 04:10:00|18.99|18.85|18.88|18.74|19.02|18.88|18.83|18.69|189
1740716100000|2025-02-28 04:15:00|18.89|18.75|18.99|18.85|19.11|18.97|18.88|18.74|145
1740716400000|2025-02-28 04:20:00|18.98|18.84|19.11|18.97|19.13|18.99|18.98|18.84|120
1740716700000|2025-02-28 04:25:00|19.1|18.96|19.01|18.87|19.1|18.96|19|18.86|86
1740717000000|2025-02-28 04:30:00|19.02|18.88|18.84|18.7|19.02|18.88|18.84|18.7|151
1740717300000|2025-02-28 04:35:00|18.85|18.71|18.77|18.63|18.86|18.72|18.66|18.52|248
1740717600000|2025-02-28 04:40:00|18.78|18.64|19.05|18.91|19.05|18.91|18.74|18.6|160
1740717900000|2025-02-28 04:45:00|19.04|18.9|19.07|18.93|19.17|19.03|19.03|18.89|170
1740718200000|2025-02-28 04:50:00|19.06|18.92|19.12|18.98|19.15|19.01|19.03|18.89|153
1740718500000|2025-02-28 04:55:00|19.11|18.97|19.01|18.87|19.12|18.98|18.99|18.85|105
1740718800000|2025-02-28 05:00:00|19|18.86|18.97|18.83|19.05|18.91|18.93|18.79|138
1740719100000|2025-02-28 05:05:00|18.98|18.84|18.82|18.68|18.98|18.84|18.76|18.62|161
1740719400000|2025-02-28 05:10:00|18.81|18.67|18.82|18.68|18.9|18.76|18.81|18.67|110
1740719700000|2025-02-28 05:15:00|18.81|18.67|18.87|18.73|18.89|18.75|18.7|18.56|170
1740720000000|2025-02-28 05:20:00|18.88|18.74|18.82|18.68|18.93|18.79|18.81|18.67|162
1740720300000|2025-02-28 05:25:00|18.81|18.67|18.73|18.59|18.81|18.67|18.68|18.54|127
1740720600000|2025-02-28 05:30:00|18.72|18.58|18.79|18.65|18.8|18.66|18.66|18.52|184
1740720900000|2025-02-28 05:35:00|18.78|18.64|18.8|18.66|18.9|18.76|18.75|18.61|155
1740721200000|2025-02-28 05:40:00|18.81|18.67|18.88|18.74|18.89|18.75|18.75|18.61|150
1740721500000|2025-02-28 05:45:00|18.87|18.73|18.86|18.72|18.89|18.75|18.78|18.64|162
1740721800000|2025-02-28 05:50:00|18.85|18.71|18.73|18.59|18.89|18.75|18.67|18.53|197
1740722100000|2025-02-28 05:55:00|18.74|18.6|18.94|18.8|18.94|18.8|18.71|18.57|195
1740722400000|2025-02-28 06:00:00|18.93|18.79|18.97|18.83|19.02|18.88|18.86|18.72|192
1740722700000|2025-02-28 06:05:00|18.96|18.82|18.82|18.68|19.01|18.87|18.81|18.67|159
1740723000000|2025-02-28 06:10:00|18.81|18.67|18.72|18.58|18.85|18.71|18.72|18.58|165
1740723300000|2025-02-28 06:15:00|18.73|18.59|18.72|18.58|18.84|18.7|18.71|18.57|169
1740723600000|2025-02-28 06:20:00|18.73|18.59|18.69|18.55|18.75|18.61|18.63|18.49|216
1740723900000|2025-02-28 06:25:00|18.7|18.56|18.68|18.54|18.76|18.62|18.59|18.45|122
1740724200000|2025-02-28 06:30:00|18.69|18.55|18.78|18.64|18.83|18.69|18.65|18.51|175
1740724500000|2025-02-28 06:35:00|18.79|18.65|18.68|18.54|18.84|18.7|18.67|18.53|167
1740724800000|2025-02-28 06:40:00|18.69|18.55|18.62|18.48|18.69|18.55|18.59|18.45|130
1740725100000|2025-02-28 06:45:00|18.61|18.47|18.54|18.4|18.65|18.51|18.44|18.3|263
1740725400000|2025-02-28 06:50:00|18.55|18.41|18.63|18.49|18.69|18.55|18.47|18.33|199
1740725700000|2025-02-28 06:55:00|18.64|18.5|18.67|18.53|18.74|18.6|18.61|18.47|155
1740726000000|2025-02-28 07:00:00|18.66|18.52|18.83|18.69|18.84|18.7|18.66|18.52|130
1740726300000|2025-02-28 07:05:00|18.82|18.68|18.76|18.62|18.85|18.71|18.73|18.59|144
1740726600000|2025-02-28 07:10:00|18.75|18.61|18.77|18.63|18.82|18.68|18.72|18.58|125
1740726900000|2025-02-28 07:15:00|18.76|18.62|18.89|18.75|18.93|18.79|18.76|18.62|133
1740727200000|2025-02-28 07:20:00|18.88|18.74|18.79|18.65|18.88|18.74|18.79|18.65|112
1740727500000|2025-02-28 07:25:00|18.78|18.64|18.72|18.58|18.79|18.65|18.65|18.51|142
1740727800000|2025-02-28 07:30:00|18.71|18.57|18.72|18.58|18.77|18.63|18.69|18.55|161
1740728100000|2025-02-28 07:35:00|18.7|18.56|18.67|18.53|18.71|18.57|18.62|18.48|134
1740728400000|2025-02-28 07:40:00|18.66|18.52|18.67|18.53|18.72|18.58|18.65|18.51|162
1740728700000|2025-02-28 07:45:00|18.68|18.54|18.55|18.41|18.68|18.54|18.52|18.38|140
1740729000000|2025-02-28 07:50:00|18.56|18.42|18.61|18.47|18.61|18.47|18.53|18.39|112
1740729300000|2025-02-28 07:55:00|18.6|18.46|18.66|18.52|18.71|18.57|18.59|18.45|121
1740729600000|2025-02-28 08:00:00|18.65|18.51|18.73|18.59|18.78|18.64|18.59|18.45|125
1740729900000|2025-02-28 08:05:00|18.72|18.58|18.69|18.55|18.73|18.59|18.66|18.52|124
1740730200000|2025-02-28 08:10:00|18.68|18.54|18.5|18.36|18.68|18.54|18.46|18.32|158
1740730500000|2025-02-28 08:15:00|18.49|18.35|18.33|18.19|18.51|18.37|18.32|18.18|230
1740730800000|2025-02-28 08:20:00|18.32|18.18|18.34|18.2|18.44|18.3|18.29|18.15|163
1740731100000|2025-02-28 08:25:00|18.33|18.19|18.59|18.45|18.61|18.47|18.29|18.15|171
1740731400000|2025-02-28 08:30:00|18.58|18.44|18.65|18.51|18.74|18.6|18.58|18.44|205
1740731700000|2025-02-28 08:35:00|18.66|18.52|18.64|18.5|18.71|18.57|18.59|18.45|201
1740732000000|2025-02-28 08:40:00|18.65|18.51|18.53|18.39|18.65|18.51|18.52|18.38|167
1740732300000|2025-02-28 08:45:00|18.52|18.38|18.59|18.45|18.61|18.47|18.48|18.34|184
1740732600000|2025-02-28 08:50:00|18.58|18.44|18.7|18.56|18.7|18.56|18.57|18.43|166
1740732900000|2025-02-28 08:55:00|18.69|18.55|18.75|18.61|18.78|18.64|18.69|18.55|92
1740733200000|2025-02-28 09:00:00|18.74|18.6|18.74|18.6|18.83|18.69|18.7|18.56|137
1740733500000|2025-02-28 09:05:00|18.75|18.61|18.77|18.63|18.77|18.63|18.67|18.53|95
1740733800000|2025-02-28 09:10:00|18.76|18.62|18.67|18.53|18.78|18.64|18.66|18.52|98
1740734100000|2025-02-28 09:15:00|18.68|18.54|18.74|18.6|18.79|18.65|18.66|18.52|103
1740734400000|2025-02-28 09:20:00|18.75|18.61|18.83|18.69|18.86|18.72|18.69|18.55|102
1740734700000|2025-02-28 09:25:00|18.84|18.7|18.93|18.79|18.97|18.83|18.79|18.65|120
1740735000000|2025-02-28 09:30:00|18.92|18.78|18.96|18.82|19|18.86|18.9|18.76|141
1740735300000|2025-02-28 09:35:00|18.95|18.81|18.91|18.77|18.99|18.85|18.9|18.76|85
1740735600000|2025-02-28 09:40:00|18.92|18.78|18.91|18.77|18.93|18.79|18.87|18.73|68
1740735900000|2025-02-28 09:45:00|18.9|18.76|18.9|18.76|18.96|18.82|18.89|18.75|63
1740736200000|2025-02-28 09:50:00|18.89|18.75|18.96|18.82|19.01|18.87|18.89|18.75|49
1740736500000|2025-02-28 09:55:00|18.95|18.81|18.96|18.82|18.98|18.84|18.94|18.8|54
1740736800000|2025-02-28 10:00:00|18.97|18.83|18.9|18.76|19|18.86|18.87|18.73|64
1740737100000|2025-02-28 10:05:00|18.89|18.75|18.8|18.66|18.89|18.75|18.78|18.64|68
1740737400000|2025-02-28 10:10:00|18.79|18.65|18.82|18.68|18.84|18.7|18.78|18.64|83
1740737700000|2025-02-28 10:15:00|18.81|18.67|18.83|18.69|18.88|18.74|18.8|18.66|59
1740738000000|2025-02-28 10:20:00|18.82|18.68|18.81|18.67|18.82|18.68|18.74|18.6|60
1740738300000|2025-02-28 10:25:00|18.8|18.66|18.82|18.68|18.83|18.69|18.76|18.62|55
1740738600000|2025-02-28 10:30:00|18.81|18.67|18.74|18.6|18.85|18.71|18.74|18.6|48
1740738900000|2025-02-28 10:35:00|18.72|18.58|18.67|18.53|18.72|18.58|18.64|18.5|92
1740739200000|2025-02-28 10:40:00|18.68|18.54|18.66|18.52|18.7|18.56|18.65|18.51|61
1740739500000|2025-02-28 10:45:00|18.67|18.53|18.73|18.59|18.74|18.6|18.66|18.52|91
1740739800000|2025-02-28 10:50:00|18.74|18.6|18.65|18.51|18.75|18.61|18.64|18.5|58
1740740100000|2025-02-28 10:55:00|18.64|18.5|18.6|18.46|18.64|18.5|18.56|18.42|63
1740740400000|2025-02-28 11:00:00|18.61|18.47|18.68|18.54|18.68|18.54|18.59|18.45|98
1740740700000|2025-02-28 11:05:00|18.67|18.53|18.67|18.53|18.72|18.58|18.66|18.52|117
1740741000000|2025-02-28 11:10:00|18.66|18.52|18.71|18.57|18.71|18.57|18.62|18.48|102
1740741300000|2025-02-28 11:15:00|18.7|18.56|18.71|18.57|18.77|18.63|18.69|18.55|96
1740741600000|2025-02-28 11:20:00|18.72|18.58|18.77|18.63|18.77|18.63|18.69|18.55|59
1740741900000|2025-02-28 11:25:00|18.78|18.64|18.87|18.73|18.89|18.75|18.76|18.62|104
1740742200000|2025-02-28 11:30:00|18.88|18.74|18.85|18.71|18.88|18.74|18.78|18.64|90
1740742500000|2025-02-28 11:35:00|18.84|18.7|18.79|18.65|18.86|18.72|18.75|18.61|78
1740742800000|2025-02-28 11:40:00|18.8|18.66|18.85|18.71|18.9|18.76|18.78|18.64|88
1740743100000|2025-02-28 11:45:00|18.83|18.69|18.82|18.68|18.85|18.71|18.78|18.64|86
1740743400000|2025-02-28 11:50:00|18.81|18.67|18.72|18.58|18.82|18.68|18.72|18.58|70
1740743700000|2025-02-28 11:55:00|18.73|18.59|18.71|18.57|18.73|18.59|18.67|18.53|65
1740744000000|2025-02-28 12:00:00|18.7|18.56|18.73|18.59|18.76|18.62|18.67|18.53|104
1740744300000|2025-02-28 12:05:00|18.72|18.58|18.74|18.6|18.74|18.6|18.68|18.54|83
1740744600000|2025-02-28 12:10:00|18.73|18.59|18.72|18.58|18.79|18.65|18.72|18.58|72
1740744900000|2025-02-28 12:15:00|18.73|18.59|18.79|18.65|18.84|18.7|18.73|18.59|97
1740745200000|2025-02-28 12:20:00|18.8|18.66|18.77|18.63|18.82|18.68|18.76|18.62|81
1740745500000|2025-02-28 12:25:00|18.76|18.62|18.69|18.55|18.79|18.65|18.69|18.55|54
1740745800000|2025-02-28 12:30:00|18.7|18.56|18.73|18.59|18.76|18.62|18.65|18.51|110
1740746100000|2025-02-28 12:35:00|18.72|18.58|18.65|18.51|18.73|18.59|18.64|18.5|82
1740746400000|2025-02-28 12:40:00|18.66|18.52|18.64|18.5|18.67|18.53|18.58|18.44|143
1740746700000|2025-02-28 12:45:00|18.65|18.51|18.65|18.51|18.69|18.55|18.62|18.48|137
1740747000000|2025-02-28 12:50:00|18.66|18.52|18.72|18.58|18.76|18.62|18.63|18.49|107
1740747300000|2025-02-28 12:55:00|18.73|18.59|18.79|18.65|18.79|18.65|18.72|18.58|69
1740747600000|2025-02-28 13:00:00|18.78|18.64|18.85|18.71|18.85|18.71|18.73|18.59|82
1740747900000|2025-02-28 13:05:00|18.86|18.72|18.95|18.81|18.96|18.82|18.82|18.68|94
1740748200000|2025-02-28 13:10:00|18.96|18.82|18.88|18.74|19.03|18.89|18.86|18.72|129
1740748500000|2025-02-28 13:15:00|18.89|18.75|18.91|18.77|18.97|18.83|18.86|18.72|159
1740748800000|2025-02-28 13:20:00|18.9|18.76|18.87|18.73|18.95|18.81|18.87|18.73|147
1740749100000|2025-02-28 13:25:00|18.88|18.74|18.85|18.71|18.88|18.74|18.79|18.65|144
1740749400000|2025-02-28 13:30:00|18.86|18.72|19.09|18.95|19.19|19.05|18.84|18.7|331
1740749700000|2025-02-28 13:35:00|19.1|18.96|19.13|18.99|19.26|19.12|19.07|18.93|211
1740750000000|2025-02-28 13:40:00|19.14|19|19.18|19.04|19.23|19.09|19.13|18.99|141
1740750300000|2025-02-28 13:45:00|19.17|19.03|19.22|19.08|19.25|19.11|19.09|18.95|150
1740750600000|2025-02-28 13:50:00|19.23|19.09|19.2|19.06|19.23|19.09|19.15|19.01|138
1740750900000|2025-02-28 13:55:00|19.19|19.05|19.18|19.04|19.21|19.07|19.12|18.98|148
1740751200000|2025-02-28 14:00:00|19.17|19.03|19.25|19.11|19.29|19.15|19.15|19.01|205
1740751500000|2025-02-28 14:05:00|19.24|19.1|19.46|19.32|19.5|19.36|19.23|19.09|171
1740751800000|2025-02-28 14:10:00|19.47|19.33|19.34|19.2|19.47|19.33|19.31|19.17|192
1740752100000|2025-02-28 14:15:00|19.33|19.19|19.34|19.2|19.45|19.31|19.3|19.16|154
1740752400000|2025-02-28 14:20:00|19.35|19.21|19.3|19.16|19.36|19.22|19.28|19.14|135
1740752700000|2025-02-28 14:25:00|19.31|19.17|19.36|19.22|19.4|19.26|19.29|19.15|130
1740753000000|2025-02-28 14:30:00|19.35|19.21|19.18|19.04|19.35|19.21|19.14|19|214
1740753300000|2025-02-28 14:35:00|19.17|19.03|19.31|19.17|19.31|19.17|19.17|19.03|191
1740753600000|2025-02-28 14:40:00|19.3|19.16|19.45|19.31|19.46|19.32|19.28|19.14|124
1740753900000|2025-02-28 14:45:00|19.46|19.32|19.49|19.35|19.54|19.4|19.42|19.28|164
1740754200000|2025-02-28 14:50:00|19.5|19.36|19.44|19.3|19.53|19.39|19.4|19.26|173
1740754500000|2025-02-28 14:55:00|19.43|19.29|19.4|19.26|19.44|19.3|19.34|19.2|128
1740754800000|2025-02-28 15:00:00|19.39|19.25|19.44|19.3|19.48|19.34|19.38|19.24|168
1740755100000|2025-02-28 15:05:00|19.45|19.31|19.53|19.39|19.54|19.4|19.41|19.27|119
1740755400000|2025-02-28 15:10:00|19.54|19.4|19.68|19.54|19.69|19.55|19.53|19.39|105
1740755700000|2025-02-28 15:15:00|19.67|19.53|19.65|19.51|19.74|19.6|19.64|19.5|149
1740756000000|2025-02-28 15:20:00|19.64|19.5|19.81|19.67|19.81|19.67|19.62|19.48|136
1740756300000|2025-02-28 15:25:00|19.82|19.68|19.94|19.8|19.95|19.81|19.82|19.68|87
1740756600000|2025-02-28 15:30:00|19.95|19.81|19.87|19.73|20.07|19.93|19.85|19.71|160
1740756900000|2025-02-28 15:35:00|19.88|19.74|19.8|19.66|19.93|19.79|19.8|19.66|152
1740757200000|2025-02-28 15:40:00|19.79|19.65|19.84|19.7|19.89|19.75|19.79|19.65|106
1740757500000|2025-02-28 15:45:00|19.83|19.69|19.81|19.67|19.93|19.79|19.81|19.67|119
1740757800000|2025-02-28 15:50:00|19.82|19.68|19.92|19.78|19.94|19.8|19.82|19.68|97
1740758100000|2025-02-28 15:55:00|19.91|19.77|19.88|19.74|19.91|19.77|19.83|19.69|98
1740758400000|2025-02-28 16:00:00|19.89|19.75|19.84|19.7|19.96|19.82|19.82|19.68|153
1740758700000|2025-02-28 16:05:00|19.83|19.69|19.77|19.63|19.92|19.78|19.77|19.63|127
1740759000000|2025-02-28 16:10:00|19.78|19.64|19.72|19.58|19.79|19.65|19.7|19.56|98
1740759300000|2025-02-28 16:15:00|19.71|19.57|19.74|19.6|19.76|19.62|19.68|19.54|102
1740759600000|2025-02-28 16:20:00|19.75|19.61|19.81|19.67|19.85|19.71|19.74|19.6|139
1740759900000|2025-02-28 16:25:00|19.82|19.68|19.8|19.66|19.85|19.71|19.76|19.62|126
1740760200000|2025-02-28 16:30:00|19.79|19.65|19.86|19.72|19.88|19.74|19.76|19.62|145
1740760500000|2025-02-28 16:35:00|19.87|19.73|20.06|19.92|20.07|19.93|19.84|19.7|100
1740760800000|2025-02-28 16:40:00|20.07|19.93|20.02|19.88|20.17|20.03|20.02|19.88|168
1740761100000|2025-02-28 16:45:00|20.03|19.89|19.92|19.78|20.05|19.91|19.89|19.75|143
1740761400000|2025-02-28 16:50:00|19.91|19.77|20.01|19.87|20.02|19.88|19.87|19.73|170
1740761700000|2025-02-28 16:55:00|20.02|19.88|19.95|19.81|20.02|19.88|19.95|19.81|66
1740762000000|2025-02-28 17:00:00|19.94|19.8|19.96|19.82|19.99|19.85|19.91|19.77|119
1740762300000|2025-02-28 17:05:00|19.95|19.81|20.01|19.87|20.01|19.87|19.93|19.79|125
1740762600000|2025-02-28 17:10:00|20.02|19.88|20.01|19.87|20.06|19.92|19.98|19.84|67
1740762900000|2025-02-28 17:15:00|20|19.86|20.08|19.94|20.1|19.96|19.97|19.83|152
1740763200000|2025-02-28 17:20:00|20.07|19.93|20.01|19.87|20.14|20|19.98|19.84|161
1740763500000|2025-02-28 17:25:00|20.02|19.88|20.13|19.99|20.14|20|20|19.86|130
1740763800000|2025-02-28 17:30:00|20.12|19.98|20.02|19.88|20.14|20|20.02|19.88|134
1740764100000|2025-02-28 17:35:00|20.03|19.89|19.97|19.83|20.09|19.95|19.97|19.83|105
1740764400000|2025-02-28 17:40:00|19.98|19.84|19.92|19.78|20|19.86|19.89|19.75|101
1740764700000|2025-02-28 17:45:00|19.93|19.79|19.93|19.79|19.97|19.83|19.92|19.78|110
1740765000000|2025-02-28 17:50:00|19.92|19.78|20.01|19.87|20.04|19.9|19.9|19.76|92
1740765300000|2025-02-28 17:55:00|20|19.86|19.93|19.79|20.02|19.88|19.92|19.78|70
1740765600000|2025-02-28 18:00:00|19.92|19.78|19.93|19.79|20.02|19.88|19.92|19.78|104
1740765900000|2025-02-28 18:05:00|19.94|19.8|20.03|19.89|20.04|19.9|19.92|19.78|114
1740766200000|2025-02-28 18:10:00|20.02|19.88|20.1|19.96|20.1|19.96|20.01|19.87|93
1740766500000|2025-02-28 18:15:00|20.11|19.97|19.89|19.75|20.14|20|19.88|19.74|117
1740766800000|2025-02-28 18:20:00|19.9|19.76|19.86|19.72|19.96|19.82|19.85|19.71|125
1740767100000|2025-02-28 18:25:00|19.87|19.73|20.01|19.87|20.01|19.87|19.87|19.73|97
1740767400000|2025-02-28 18:30:00|20|19.86|20.16|20.02|20.2|20.06|19.98|19.84|118
1740767700000|2025-02-28 18:35:00|20.17|20.03|20.18|20.04|20.3|20.16|20.15|20.01|147
1740768000000|2025-02-28 18:40:00|20.19|20.05|20.16|20.02|20.25|20.11|20.13|19.99|120
1740768300000|2025-02-28 18:45:00|20.15|20.01|20.15|20.01|20.22|20.08|20.14|20|149
1740768600000|2025-02-28 18:50:00|20.16|20.02|20.3|20.16|20.36|20.22|20.14|20|151
1740768900000|2025-02-28 18:55:00|20.31|20.17|20.2|20.06|20.31|20.17|20.16|20.02|92
1740769200000|2025-02-28 19:00:00|20.21|20.07|20.22|20.08|20.28|20.14|20.2|20.06|116
1740769500000|2025-02-28 19:05:00|20.23|20.09|20.2|20.06|20.27|20.13|20.18|20.04|90
1740769800000|2025-02-28 19:10:00|20.21|20.07|20.21|20.07|20.24|20.1|20.18|20.04|79
1740770100000|2025-02-28 19:15:00|20.2|20.06|20.27|20.13|20.28|20.14|20.19|20.05|128
1740770400000|2025-02-28 19:20:00|20.26|20.12|20.18|20.04|20.26|20.12|20.18|20.04|87
1740770700000|2025-02-28 19:25:00|20.19|20.05|20.26|20.12|20.26|20.12|20.19|20.05|69
1740771000000|2025-02-28 19:30:00|20.25|20.11|20.3|20.16|20.35|20.21|20.24|20.1|100
1740771300000|2025-02-28 19:35:00|20.29|20.15|20.3|20.16|20.33|20.19|20.25|20.11|110
1740771600000|2025-02-28 19:40:00|20.31|20.17|20.32|20.18|20.32|20.18|20.24|20.1|70
1740771900000|2025-02-28 19:45:00|20.31|20.17|20.26|20.12|20.32|20.18|20.26|20.12|74
1740772200000|2025-02-28 19:50:00|20.25|20.11|20.22|20.08|20.25|20.11|20.2|20.06|92
1740772500000|2025-02-28 19:55:00|20.23|20.09|20.24|20.1|20.25|20.11|20.19|20.05|81
1740772800000|2025-02-28 20:00:00|20.23|20.09|20.27|20.13|20.29|20.15|20.18|20.04|103
1740773100000|2025-02-28 20:05:00|20.28|20.14|20.31|20.17|20.31|20.17|20.26|20.12|92
1740773400000|2025-02-28 20:10:00|20.32|20.18|20.2|20.06|20.32|20.18|20.2|20.06|87
1740773700000|2025-02-28 20:15:00|20.21|20.07|20.08|19.94|20.21|20.07|20.07|19.93|106
1740774000000|2025-02-28 20:20:00|20.07|19.93|20.06|19.92|20.12|19.98|20.03|19.89|74
1740774300000|2025-02-28 20:25:00|20.07|19.93|20.1|19.96|20.12|19.98|20.06|19.92|94
1740774600000|2025-02-28 20:30:00|20.09|19.95|20.07|19.93|20.13|19.99|20.07|19.93|81
1740774900000|2025-02-28 20:35:00|20.08|19.94|20.11|19.97|20.14|20|20.04|19.9|90
1740775200000|2025-02-28 20:40:00|20.14|20|20.16|20.02|20.16|20.02|20.11|19.97|58
1740775500000|2025-02-28 20:45:00|20.15|20.01|20.14|20|20.18|20.04|20.11|19.97|104
1740775800000|2025-02-28 20:50:00|20.15|20.01|20.22|20.08|20.24|20.1|20.13|19.99|102
1740776100000|2025-02-28 20:55:00|20.23|20.09|20.21|20.07|20.26|20.12|20.2|20.06|101
1740776400000|2025-02-28 21:00:00|20.2|20.06|20.18|20.04|20.21|20.07|20.17|20.03|111
1740776700000|2025-02-28 21:05:00|20.19|20.05|20.27|20.13|20.27|20.13|20.18|20.04|54
1740777000000|2025-02-28 21:10:00|20.28|20.14|20.28|20.14|20.33|20.19|20.27|20.13|67
1740777300000|2025-02-28 21:15:00|20.27|20.13|20.32|20.18|20.33|20.19|20.27|20.13|60
1740777600000|2025-02-28 21:20:00|20.33|20.19|20.29|20.15|20.4|20.26|20.29|20.15|69
1740777900000|2025-02-28 21:25:00|20.28|20.14|20.28|20.14|20.31|20.17|20.26|20.12|87
1740778200000|2025-02-28 21:30:00|20.29|20.15|20.27|20.13|20.3|20.16|20.2|20.06|80
1740778500000|2025-02-28 21:35:00|20.26|20.12|20.22|20.08|20.26|20.12|20.18|20.04|57
1740778800000|2025-02-28 21:40:00|20.21|20.07|20.25|20.11|20.27|20.13|20.2|20.06|69
1740779100000|2025-02-28 21:45:00|20.23|20.09|20.29|20.15|20.36|20.22|20.23|20.09|70
1740779400000|2025-02-28 21:50:00|20.31|20.17|20.28|20.14|20.34|20.2|20.26|20.12|67
1740779700000|2025-02-28 21:55:00|20.29|20.15|20.31|20.17|20.32|20.18|20.28|20.14|58
1740816000000|2025-03-01 08:00:00|20.55|20.41|20.58|20.44|20.59|20.45|20.54|20.4|52
1740816300000|2025-03-01 08:05:00|20.57|20.43|20.59|20.45|20.6|20.46|20.57|20.43|57
1740816600000|2025-03-01 08:10:00|20.58|20.44|20.58|20.44|20.59|20.45|20.55|20.41|47
1740816900000|2025-03-01 08:15:00|20.57|20.43|20.62|20.48|20.63|20.49|20.57|20.43|48
1740817200000|2025-03-01 08:20:00|20.61|20.47|20.64|20.5|20.64|20.5|20.57|20.43|54
1740817500000|2025-03-01 08:25:00|20.63|20.49|20.62|20.48|20.64|20.5|20.61|20.47|60
1740817800000|2025-03-01 08:30:00|20.61|20.47|20.6|20.46|20.63|20.49|20.59|20.45|48
1740818100000|2025-03-01 08:35:00|20.59|20.45|20.55|20.41|20.6|20.46|20.55|20.41|57
1740818400000|2025-03-01 08:40:00|20.54|20.4|20.54|20.4|20.55|20.41|20.5|20.36|33
1740818700000|2025-03-01 08:45:00|20.55|20.41|20.56|20.42|20.57|20.43|20.5|20.36|60
1740819000000|2025-03-01 08:50:00|20.57|20.43|20.59|20.45|20.6|20.46|20.56|20.42|32
1740819300000|2025-03-01 08:55:00|20.6|20.46|20.63|20.49|20.63|20.49|20.59|20.45|48
1740819600000|2025-03-01 09:00:00|20.62|20.48|20.6|20.46|20.65|20.51|20.6|20.46|50
1740819900000|2025-03-01 09:05:00|20.61|20.47|20.65|20.51|20.65|20.51|20.59|20.45|49
1740820200000|2025-03-01 09:10:00|20.64|20.5|20.67|20.53|20.69|20.55|20.64|20.5|32
1740820500000|2025-03-01 09:15:00|20.68|20.54|20.76|20.62|20.76|20.62|20.67|20.53|45
1740820800000|2025-03-01 09:20:00|20.75|20.61|20.72|20.58|20.78|20.64|20.71|20.57|55
1740821100000|2025-03-01 09:25:00|20.71|20.57|20.75|20.61|20.76|20.62|20.71|20.57|59
1740821400000|2025-03-01 09:30:00|20.74|20.6|20.7|20.56|20.74|20.6|20.67|20.53|69
1740821700000|2025-03-01 09:35:00|20.71|20.57|20.72|20.58|20.73|20.59|20.7|20.56|64
1740822000000|2025-03-01 09:40:00|20.71|20.57|20.63|20.49|20.71|20.57|20.62|20.48|92
1740822300000|2025-03-01 09:45:00|20.62|20.48|20.59|20.45|20.62|20.48|20.56|20.42|78
1740822600000|2025-03-01 09:50:00|20.6|20.46|20.65|20.51|20.65|20.51|20.59|20.45|58
1740822900000|2025-03-01 09:55:00|20.64|20.5|20.69|20.55|20.69|20.55|20.64|20.5|26
1740823200000|2025-03-01 10:00:00|20.68|20.54|20.59|20.45|20.69|20.55|20.59|20.45|88
1740823500000|2025-03-01 10:05:00|20.58|20.44|20.55|20.41|20.59|20.45|20.52|20.38|90
1740823800000|2025-03-01 10:10:00|20.56|20.42|20.59|20.45|20.59|20.45|20.53|20.39|54
1740824100000|2025-03-01 10:15:00|20.6|20.46|20.51|20.37|20.61|20.47|20.51|20.37|70
1740824400000|2025-03-01 10:20:00|20.55|20.41|20.52|20.38|20.56|20.42|20.45|20.31|76
1740824700000|2025-03-01 10:25:00|20.53|20.39|20.64|20.5|20.66|20.52|20.52|20.38|74
1740825000000|2025-03-01 10:30:00|20.63|20.49|20.61|20.47|20.65|20.51|20.57|20.43|93
1740825300000|2025-03-01 10:35:00|20.62|20.48|20.6|20.46|20.66|20.52|20.6|20.46|59
1740825600000|2025-03-01 10:40:00|20.59|20.45|20.58|20.44|20.6|20.46|20.55|20.41|68
1740825900000|2025-03-01 10:45:00|20.59|20.45|20.55|20.41|20.61|20.47|20.53|20.39|92
1740826200000|2025-03-01 10:50:00|20.54|20.4|20.52|20.38|20.55|20.41|20.51|20.37|75
1740826500000|2025-03-01 10:55:00|20.53|20.39|20.54|20.4|20.54|20.4|20.48|20.34|80
1740826800000|2025-03-01 11:00:00|20.55|20.41|20.44|20.3|20.57|20.43|20.44|20.3|116
1740827100000|2025-03-01 11:05:00|20.43|20.29|20.4|20.26|20.47|20.33|20.39|20.25|64
1740827400000|2025-03-01 11:10:00|20.41|20.27|20.34|20.2|20.42|20.28|20.33|20.19|100
1740827700000|2025-03-01 11:15:00|20.33|20.19|20.29|20.15|20.38|20.24|20.29|20.15|101
1740828000000|2025-03-01 11:20:00|20.3|20.16|20.4|20.26|20.4|20.26|20.29|20.15|83
1740828300000|2025-03-01 11:25:00|20.41|20.27|20.41|20.27|20.43|20.29|20.38|20.24|73
1740828600000|2025-03-01 11:30:00|20.4|20.26|20.4|20.26|20.46|20.32|20.39|20.25|87
1740828900000|2025-03-01 11:35:00|20.41|20.27|20.44|20.3|20.45|20.31|20.4|20.26|82
1740829200000|2025-03-01 11:40:00|20.43|20.29|20.45|20.31|20.48|20.34|20.43|20.29|53
1740829500000|2025-03-01 11:45:00|20.44|20.3|20.44|20.3|20.48|20.34|20.43|20.29|64
1740829800000|2025-03-01 11:50:00|20.43|20.29|20.41|20.27|20.45|20.31|20.41|20.27|39
1740830100000|2025-03-01 11:55:00|20.42|20.28|20.43|20.29|20.44|20.3|20.4|20.26|34
1740830400000|2025-03-01 12:00:00|20.44|20.3|20.39|20.25|20.46|20.32|20.37|20.23|84
1740830700000|2025-03-01 12:05:00|20.38|20.24|20.38|20.24|20.42|20.28|20.35|20.21|49
1740831000000|2025-03-01 12:10:00|20.39|20.25|20.33|20.19|20.39|20.25|20.33|20.19|53
1740831300000|2025-03-01 12:15:00|20.32|20.18|20.43|20.29|20.45|20.31|20.3|20.16|66
1740831600000|2025-03-01 12:20:00|20.42|20.28|20.39|20.25|20.44|20.3|20.38|20.24|72
1740831900000|2025-03-01 12:25:00|20.38|20.24|20.31|20.17|20.39|20.25|20.3|20.16|80
1740832200000|2025-03-01 12:30:00|20.32|20.18|20.38|20.24|20.38|20.24|20.28|20.14|75
1740832500000|2025-03-01 12:35:00|20.39|20.25|20.35|20.21|20.39|20.25|20.31|20.17|67
1740832800000|2025-03-01 12:40:00|20.36|20.22|20.37|20.23|20.39|20.25|20.35|20.21|86
1740833100000|2025-03-01 12:45:00|20.36|20.22|20.42|20.28|20.44|20.3|20.36|20.22|76
1740833400000|2025-03-01 12:50:00|20.43|20.29|20.46|20.32|20.48|20.34|20.41|20.27|64
1740833700000|2025-03-01 12:55:00|20.45|20.31|20.44|20.3|20.49|20.35|20.44|20.3|46
1740834000000|2025-03-01 13:00:00|20.43|20.29|20.48|20.34|20.49|20.35|20.43|20.29|66
1740834300000|2025-03-01 13:05:00|20.47|20.33|20.38|20.24|20.48|20.34|20.37|20.23|54
1740834600000|2025-03-01 13:10:00|20.37|20.23|20.34|20.2|20.4|20.26|20.32|20.18|68
1740834900000|2025-03-01 13:15:00|20.33|20.19|20.32|20.18|20.34|20.2|20.21|20.07|102
1740835200000|2025-03-01 13:20:00|20.29|20.15|20.26|20.12|20.29|20.15|20.23|20.09|86
1740835500000|2025-03-01 13:25:00|20.27|20.13|20.3|20.16|20.3|20.16|20.21|20.07|98
1740835800000|2025-03-01 13:30:00|20.29|20.15|20.3|20.16|20.3|20.16|20.2|20.06|143
1740836100000|2025-03-01 13:35:00|20.31|20.17|20.27|20.13|20.32|20.18|20.26|20.12|93
1740836400000|2025-03-01 13:40:00|20.28|20.14|20.23|20.09|20.28|20.14|20.18|20.04|126
1740836700000|2025-03-01 13:45:00|20.24|20.1|20.12|19.98|20.28|20.14|20.11|19.97|135
1740837000000|2025-03-01 13:50:00|20.13|19.99|20.1|19.96|20.15|20.01|20.09|19.95|92
1740837300000|2025-03-01 13:55:00|20.09|19.95|20.15|20.01|20.19|20.05|20.08|19.94|93
1740837600000|2025-03-01 14:00:00|20.14|20|20.22|20.08|20.22|20.08|20.12|19.98|105
1740837900000|2025-03-01 14:05:00|20.21|20.07|20.22|20.08|20.25|20.11|20.21|20.07|110
1740838200000|2025-03-01 14:10:00|20.23|20.09|20.23|20.09|20.32|20.18|20.22|20.08|100
1740838500000|2025-03-01 14:15:00|20.24|20.1|20.19|20.05|20.27|20.13|20.16|20.02|96
1740838800000|2025-03-01 14:20:00|20.2|20.06|20.25|20.11|20.28|20.14|20.17|20.03|94
1740839100000|2025-03-01 14:25:00|20.24|20.1|20.22|20.08|20.25|20.11|20.21|20.07|67
1740839400000|2025-03-01 14:30:00|20.23|20.09|20.19|20.05|20.27|20.13|20.18|20.04|101
1740839700000|2025-03-01 14:35:00|20.18|20.04|20.2|20.06|20.2|20.06|20.13|19.99|91
1740840000000|2025-03-01 14:40:00|20.19|20.05|20.22|20.08|20.26|20.12|20.18|20.04|82
1740840300000|2025-03-01 14:45:00|20.21|20.07|20.24|20.1|20.27|20.13|20.19|20.05|118
1740840600000|2025-03-01 14:50:00|20.25|20.11|20.24|20.1|20.25|20.11|20.22|20.08|70
1740840900000|2025-03-01 14:55:00|20.25|20.11|20.22|20.08|20.25|20.11|20.21|20.07|55
1740841200000|2025-03-01 15:00:00|20.21|20.07|20.18|20.04|20.22|20.08|20.16|20.02|102
1740841500000|2025-03-01 15:05:00|20.17|20.03|20.36|20.22|20.36|20.22|20.14|20|110
1740841800000|2025-03-01 15:10:00|20.35|20.21|20.25|20.11|20.35|20.21|20.24|20.1|107
1740842100000|2025-03-01 15:15:00|20.24|20.1|20.21|20.07|20.29|20.15|20.2|20.06|148
1740842400000|2025-03-01 15:20:00|20.22|20.08|20.19|20.05|20.23|20.09|20.11|19.97|104
1740842700000|2025-03-01 15:25:00|20.18|20.04|20.27|20.13|20.27|20.13|20.17|20.03|90
1740843000000|2025-03-01 15:30:00|20.26|20.12|20.21|20.07|20.29|20.15|20.2|20.06|107
1740843300000|2025-03-01 15:35:00|20.2|20.06|20.26|20.12|20.31|20.17|20.19|20.05|103
1740843600000|2025-03-01 15:40:00|20.27|20.13|20.25|20.11|20.28|20.14|20.23|20.09|57
1740843900000|2025-03-01 15:45:00|20.26|20.12|20.33|20.19|20.33|20.19|20.25|20.11|94
1740844200000|2025-03-01 15:50:00|20.34|20.2|20.34|20.2|20.35|20.21|20.29|20.15|103
1740844500000|2025-03-01 15:55:00|20.33|20.19|20.34|20.2|20.37|20.23|20.33|20.19|74
1740844800000|2025-03-01 16:00:00|20.35|20.21|20.41|20.27|20.41|20.27|20.33|20.19|101
1740845100000|2025-03-01 16:05:00|20.4|20.26|20.44|20.3|20.45|20.31|20.34|20.2|107
1740845400000|2025-03-01 16:10:00|20.45|20.31|20.49|20.35|20.52|20.38|20.44|20.3|87
1740845700000|2025-03-01 16:15:00|20.5|20.36|20.49|20.35|20.57|20.43|20.48|20.34|102
1740846000000|2025-03-01 16:20:00|20.48|20.34|20.44|20.3|20.49|20.35|20.4|20.26|93
1740846300000|2025-03-01 16:25:00|20.45|20.31|20.43|20.29|20.46|20.32|20.41|20.27|63
1740846600000|2025-03-01 16:30:00|20.44|20.3|20.37|20.23|20.44|20.3|20.36|20.22|116
1740846900000|2025-03-01 16:35:00|20.36|20.22|20.46|20.32|20.48|20.34|20.34|20.2|122
1740847200000|2025-03-01 16:40:00|20.47|20.33|20.45|20.31|20.5|20.36|20.44|20.3|128
1740847500000|2025-03-01 16:45:00|20.44|20.3|20.41|20.27|20.45|20.31|20.38|20.24|95
1740847800000|2025-03-01 16:50:00|20.42|20.28|20.42|20.28|20.43|20.29|20.35|20.21|102
1740848100000|2025-03-01 16:55:00|20.41|20.27|20.5|20.36|20.51|20.37|20.4|20.26|76
1740848400000|2025-03-01 17:00:00|20.49|20.35|20.38|20.24|20.49|20.35|20.37|20.23|98
1740848700000|2025-03-01 17:05:00|20.37|20.23|20.38|20.24|20.42|20.28|20.35|20.21|64
1740849000000|2025-03-01 17:10:00|20.39|20.25|20.35|20.21|20.39|20.25|20.35|20.21|47
1740849300000|2025-03-01 17:15:00|20.36|20.22|20.35|20.21|20.36|20.22|20.3|20.16|92
1740849600000|2025-03-01 17:20:00|20.36|20.22|20.36|20.22|20.39|20.25|20.32|20.18|61
1740849900000|2025-03-01 17:25:00|20.35|20.21|20.28|20.14|20.37|20.23|20.28|20.14|64
1740850200000|2025-03-01 17:30:00|20.27|20.13|20.26|20.12|20.3|20.16|20.26|20.12|70
1740850500000|2025-03-01 17:35:00|20.23|20.09|20.32|20.18|20.32|20.18|20.23|20.09|58
1740850800000|2025-03-01 17:40:00|20.33|20.19|20.35|20.21|20.38|20.24|20.3|20.16|52
1740851100000|2025-03-01 17:45:00|20.36|20.22|20.4|20.26|20.41|20.27|20.34|20.2|87
1740851400000|2025-03-01 17:50:00|20.39|20.25|20.36|20.22|20.43|20.29|20.36|20.22|96
1740851700000|2025-03-01 17:55:00|20.37|20.23|20.34|20.2|20.38|20.24|20.34|20.2|46
1740852000000|2025-03-01 18:00:00|20.33|20.19|20.35|20.21|20.4|20.26|20.3|20.16|103
1740852300000|2025-03-01 18:05:00|20.34|20.2|20.3|20.16|20.35|20.21|20.25|20.11|85
1740852600000|2025-03-01 18:10:00|20.31|20.17|20.33|20.19|20.36|20.22|20.3|20.16|64
1740852900000|2025-03-01 18:15:00|20.32|20.18|20.34|20.2|20.38|20.24|20.32|20.18|102
1740853200000|2025-03-01 18:20:00|20.33|20.19|20.35|20.21|20.39|20.25|20.32|20.18|59
1740853500000|2025-03-01 18:25:00|20.36|20.22|20.4|20.26|20.4|20.26|20.35|20.21|33
1740853800000|2025-03-01 18:30:00|20.39|20.25|20.44|20.3|20.46|20.32|20.38|20.24|69
1740854100000|2025-03-01 18:35:00|20.45|20.31|20.44|20.3|20.45|20.31|20.41|20.27|68
1740854400000|2025-03-01 18:40:00|20.43|20.29|20.47|20.33|20.47|20.33|20.43|20.29|33
1740854700000|2025-03-01 18:45:00|20.48|20.34|20.45|20.31|20.52|20.38|20.44|20.3|82
1740855000000|2025-03-01 18:50:00|20.44|20.3|20.45|20.31|20.47|20.33|20.44|20.3|34
1740855300000|2025-03-01 18:55:00|20.46|20.32|20.45|20.31|20.47|20.33|20.44|20.3|38
1740855600000|2025-03-01 19:00:00|20.46|20.32|20.47|20.33|20.51|20.37|20.44|20.3|91
1740855900000|2025-03-01 19:05:00|20.46|20.32|20.5|20.36|20.5|20.36|20.45|20.31|79
1740856200000|2025-03-01 19:10:00|20.49|20.35|20.52|20.38|20.56|20.42|20.49|20.35|48
1740856500000|2025-03-01 19:15:00|20.53|20.39|20.52|20.38|20.56|20.42|20.5|20.36|66
1740856800000|2025-03-01 19:20:00|20.51|20.37|20.53|20.39|20.53|20.39|20.48|20.34|37
1740857100000|2025-03-01 19:25:00|20.52|20.38|20.55|20.41|20.57|20.43|20.5|20.36|40
1740857400000|2025-03-01 19:30:00|20.56|20.42|20.62|20.48|20.64|20.5|20.56|20.42|68
1740857700000|2025-03-01 19:35:00|20.61|20.47|20.55|20.41|20.63|20.49|20.54|20.4|71
1740858000000|2025-03-01 19:40:00|20.54|20.4|20.56|20.42|20.58|20.44|20.53|20.39|49
1740858300000|2025-03-01 19:45:00|20.57|20.43|20.59|20.45|20.62|20.48|20.54|20.4|50
1740858600000|2025-03-01 19:50:00|20.58|20.44|20.58|20.44|20.61|20.47|20.56|20.42|55
1740858900000|2025-03-01 19:55:00|20.57|20.43|20.57|20.43|20.59|20.45|20.56|20.42|29
1740859200000|2025-03-01 20:00:00|20.58|20.44|20.51|20.37|20.59|20.45|20.5|20.36|65
1740859500000|2025-03-01 20:05:00|20.52|20.38|20.52|20.38|20.53|20.39|20.49|20.35|63
1740859800000|2025-03-01 20:10:00|20.53|20.39|20.51|20.37|20.55|20.41|20.49|20.35|40
1740860100000|2025-03-01 20:15:00|20.5|20.36|20.54|20.4|20.55|20.41|20.48|20.34|51
1740860400000|2025-03-01 20:20:00|20.53|20.39|20.5|20.36|20.55|20.41|20.5|20.36|46
1740860700000|2025-03-01 20:25:00|20.51|20.37|20.51|20.37|20.51|20.37|20.49|20.35|41
1740861000000|2025-03-01 20:30:00|20.5|20.36|20.52|20.38|20.53|20.39|20.49|20.35|79
1740861300000|2025-03-01 20:35:00|20.53|20.39|20.51|20.37|20.53|20.39|20.49|20.35|41
1740861600000|2025-03-01 20:40:00|20.52|20.38|20.49|20.35|20.53|20.39|20.49|20.35|46
1740861900000|2025-03-01 20:45:00|20.5|20.36|20.49|20.35|20.51|20.37|20.47|20.33|40
1740862200000|2025-03-01 20:50:00|20.5|20.36|20.51|20.37|20.51|20.37|20.45|20.31|49
1740862500000|2025-03-01 20:55:00|20.5|20.36|20.52|20.38|20.53|20.39|20.49|20.35|69
1740862800000|2025-03-01 21:00:00|20.53|20.39|20.5|20.36|20.54|20.4|20.48|20.34|82
1740863100000|2025-03-01 21:05:00|20.49|20.35|20.5|20.36|20.53|20.39|20.48|20.34|38
1740863400000|2025-03-01 21:10:00|20.49|20.35|20.47|20.33|20.52|20.38|20.46|20.32|53
1740863700000|2025-03-01 21:15:00|20.48|20.34|20.51|20.37|20.52|20.38|20.44|20.3|60
1740864000000|2025-03-01 21:20:00|20.52|20.38|20.53|20.39|20.53|20.39|20.48|20.34|60
1740864300000|2025-03-01 21:25:00|20.54|20.4|20.57|20.43|20.58|20.44|20.53|20.39|50
1740864600000|2025-03-01 21:30:00|20.56|20.42|20.62|20.48|20.62|20.48|20.56|20.42|79
1740864900000|2025-03-01 21:35:00|20.63|20.49|20.58|20.44|20.66|20.52|20.57|20.43|40
1740865200000|2025-03-01 21:40:00|20.57|20.43|20.56|20.42|20.59|20.45|20.55|20.41|38
1740865500000|2025-03-01 21:45:00|20.57|20.43|20.63|20.49|20.64|20.5|20.57|20.43|37
1740865800000|2025-03-01 21:50:00|20.64|20.5|20.69|20.55|20.69|20.55|20.61|20.47|63
1740866100000|2025-03-01 21:55:00|20.68|20.54|20.73|20.59|20.78|20.64|20.68|20.54|68
1740866400000|2025-03-01 22:00:00|20.74|20.6|20.79|20.65|20.8|20.66|20.72|20.58|62
1740866700000|2025-03-01 22:05:00|20.8|20.66|20.9|20.76|20.91|20.77|20.75|20.61|66
1740867000000|2025-03-01 22:10:00|20.91|20.77|20.9|20.76|20.92|20.78|20.89|20.75|40
1740867300000|2025-03-01 22:15:00|20.89|20.75|20.72|20.58|20.9|20.76|20.72|20.58|69
1740867600000|2025-03-01 22:20:00|20.73|20.59|20.71|20.57|20.76|20.62|20.7|20.56|39
1740867900000|2025-03-01 22:25:00|20.7|20.56|20.77|20.63|20.78|20.64|20.67|20.53|50
1740868200000|2025-03-01 22:30:00|20.78|20.64|20.67|20.53|20.78|20.64|20.67|20.53|66
1740868500000|2025-03-01 22:35:00|20.68|20.54|20.71|20.57|20.74|20.6|20.68|20.54|45
1740868800000|2025-03-01 22:40:00|20.7|20.56|20.76|20.62|20.78|20.64|20.7|20.56|24
1740869100000|2025-03-01 22:45:00|20.75|20.61|20.76|20.62|20.77|20.63|20.74|20.6|24
1740869400000|2025-03-01 22:50:00|20.75|20.61|20.84|20.7|20.84|20.7|20.75|20.61|42
1740869700000|2025-03-01 22:55:00|20.83|20.69|20.8|20.66|20.88|20.74|20.79|20.65|43
1740870000000|2025-03-01 23:00:00|20.81|20.67|20.78|20.64|20.82|20.68|20.76|20.62|78
1740870300000|2025-03-01 23:05:00|20.77|20.63|20.7|20.56|20.78|20.64|20.69|20.55|70
1740870600000|2025-03-01 23:10:00|20.71|20.57|20.69|20.55|20.73|20.59|20.69|20.55|37
1740870900000|2025-03-01 23:15:00|20.68|20.54|20.68|20.54|20.71|20.57|20.64|20.5|55
1740871200000|2025-03-01 23:20:00|20.69|20.55|20.65|20.51|20.7|20.56|20.65|20.51|39
1740871500000|2025-03-01 23:25:00|20.66|20.52|20.66|20.52|20.68|20.54|20.63|20.49|39
1740871800000|2025-03-01 23:30:00|20.67|20.53|20.75|20.61|20.76|20.62|20.66|20.52|43
1740872100000|2025-03-01 23:35:00|20.76|20.62|20.71|20.57|20.76|20.62|20.71|20.57|46
1740872400000|2025-03-01 23:40:00|20.7|20.56|20.72|20.58|20.73|20.59|20.69|20.55|45
1740872700000|2025-03-01 23:45:00|20.71|20.57|20.76|20.62|20.76|20.62|20.7|20.56|38
1740873000000|2025-03-01 23:50:00|20.75|20.61|20.79|20.65|20.8|20.66|20.75|20.61|47
1740873300000|2025-03-01 23:55:00|20.78|20.64|20.81|20.67|20.82|20.68|20.78|20.64|48
1740873600000|2025-03-02 00:00:00|20.8|20.66|20.78|20.64|20.8|20.66|20.74|20.6|61
1740873900000|2025-03-02 00:05:00|20.77|20.63|20.78|20.64|20.81|20.67|20.71|20.57|78
1740874200000|2025-03-02 00:10:00|20.79|20.65|20.72|20.58|20.79|20.65|20.71|20.57|60
1740874500000|2025-03-02 00:15:00|20.71|20.57|20.7|20.56|20.72|20.58|20.66|20.52|86
1740874800000|2025-03-02 00:20:00|20.69|20.55|20.64|20.5|20.69|20.55|20.64|20.5|76
1740875100000|2025-03-02 00:25:00|20.63|20.49|20.65|20.51|20.66|20.52|20.6|20.46|59
1740875400000|2025-03-02 00:30:00|20.66|20.52|20.69|20.55|20.75|20.61|20.64|20.5|59
1740875700000|2025-03-02 00:35:00|20.7|20.56|20.81|20.67|20.82|20.68|20.69|20.55|50
1740876000000|2025-03-02 00:40:00|20.82|20.68|20.8|20.66|20.87|20.73|20.78|20.64|67
1740876300000|2025-03-02 00:45:00|20.81|20.67|20.8|20.66|20.83|20.69|20.78|20.64|70
1740876600000|2025-03-02 00:50:00|20.81|20.67|20.77|20.63|20.85|20.71|20.77|20.63|69
1740876900000|2025-03-02 00:55:00|20.78|20.64|20.74|20.6|20.78|20.64|20.73|20.59|44
1740877200000|2025-03-02 01:00:00|20.75|20.61|20.78|20.64|20.81|20.67|20.74|20.6|66
1740877500000|2025-03-02 01:05:00|20.79|20.65|20.84|20.7|20.85|20.71|20.78|20.64|63
1740877800000|2025-03-02 01:10:00|20.85|20.71|20.86|20.72|20.87|20.73|20.8|20.66|73
1740878100000|2025-03-02 01:15:00|20.85|20.71|20.84|20.7|20.87|20.73|20.82|20.68|70
1740878400000|2025-03-02 01:20:00|20.83|20.69|20.81|20.67|20.85|20.71|20.79|20.65|81
1740878700000|2025-03-02 01:25:00|20.82|20.68|20.81|20.67|20.85|20.71|20.81|20.67|62
1740879000000|2025-03-02 01:30:00|20.82|20.68|20.74|20.6|20.82|20.68|20.7|20.56|64
1740879300000|2025-03-02 01:35:00|20.73|20.59|20.77|20.63|20.77|20.63|20.72|20.58|77
1740879600000|2025-03-02 01:40:00|20.78|20.64|20.71|20.57|20.79|20.65|20.71|20.57|73
1740879900000|2025-03-02 01:45:00|20.7|20.56|20.72|20.58|20.73|20.59|20.68|20.54|53
1740880200000|2025-03-02 01:50:00|20.73|20.59|20.76|20.62|20.79|20.65|20.73|20.59|38
1740880500000|2025-03-02 01:55:00|20.75|20.61|20.79|20.65|20.79|20.65|20.74|20.6|33
1740880800000|2025-03-02 02:00:00|20.8|20.66|20.96|20.82|20.97|20.83|20.75|20.61|92
1740881100000|2025-03-02 02:05:00|20.95|20.81|20.92|20.78|20.96|20.82|20.9|20.76|80
1740881400000|2025-03-02 02:10:00|20.93|20.79|20.88|20.74|20.93|20.79|20.86|20.72|100
1740881700000|2025-03-02 02:15:00|20.87|20.73|20.86|20.72|20.9|20.76|20.8|20.66|114
1740882000000|2025-03-02 02:20:00|20.87|20.73|20.82|20.68|20.91|20.77|20.82|20.68|93
1740882300000|2025-03-02 02:25:00|20.81|20.67|20.75|20.61|20.82|20.68|20.74|20.6|77
1740882600000|2025-03-02 02:30:00|20.74|20.6|20.68|20.54|20.75|20.61|20.66|20.52|91
1740882900000|2025-03-02 02:35:00|20.69|20.55|20.7|20.56|20.73|20.59|20.67|20.53|128
1740883200000|2025-03-02 02:40:00|20.71|20.57|20.73|20.59|20.74|20.6|20.68|20.54|61
1740883500000|2025-03-02 02:45:00|20.74|20.6|20.72|20.58|20.78|20.64|20.7|20.56|73
1740883800000|2025-03-02 02:50:00|20.71|20.57|20.72|20.58|20.75|20.61|20.68|20.54|64
1740884100000|2025-03-02 02:55:00|20.73|20.59|20.75|20.61|20.75|20.61|20.69|20.55|51
1740884400000|2025-03-02 03:00:00|20.76|20.62|20.81|20.67|20.82|20.68|20.76|20.62|71
1740884700000|2025-03-02 03:05:00|20.8|20.66|20.83|20.69|20.85|20.71|20.79|20.65|78
1740885000000|2025-03-02 03:10:00|20.82|20.68|20.84|20.7|20.86|20.72|20.82|20.68|38
1740885300000|2025-03-02 03:15:00|20.85|20.71|20.8|20.66|20.86|20.72|20.77|20.63|54
1740885600000|2025-03-02 03:20:00|20.79|20.65|20.76|20.62|20.8|20.66|20.75|20.61|47
1740885900000|2025-03-02 03:25:00|20.77|20.63|20.79|20.65|20.79|20.65|20.76|20.62|39
1740886200000|2025-03-02 03:30:00|20.8|20.66|20.73|20.59|20.8|20.66|20.72|20.58|48
1740886500000|2025-03-02 03:35:00|20.74|20.6|20.78|20.64|20.78|20.64|20.72|20.58|57
1740886800000|2025-03-02 03:40:00|20.79|20.65|20.81|20.67|20.83|20.69|20.78|20.64|37
1740887100000|2025-03-02 03:45:00|20.8|20.66|20.86|20.72|20.87|20.73|20.8|20.66|45
1740887400000|2025-03-02 03:50:00|20.85|20.71|20.82|20.68|20.85|20.71|20.8|20.66|44
1740887700000|2025-03-02 03:55:00|20.81|20.67|20.79|20.65|20.82|20.68|20.77|20.63|31
1740888000000|2025-03-02 04:00:00|20.8|20.66|20.81|20.67|20.82|20.68|20.76|20.62|62
1740888300000|2025-03-02 04:05:00|20.82|20.68|20.77|20.63|20.82|20.68|20.77|20.63|56
1740888600000|2025-03-02 04:10:00|20.78|20.64|20.79|20.65|20.8|20.66|20.76|20.62|62
1740888900000|2025-03-02 04:15:00|20.8|20.66|20.76|20.62|20.8|20.66|20.76|20.62|33
1740889200000|2025-03-02 04:20:00|20.75|20.61|20.72|20.58|20.76|20.62|20.71|20.57|44
1740889500000|2025-03-02 04:25:00|20.73|20.59|20.8|20.66|20.81|20.67|20.72|20.58|50
1740889800000|2025-03-02 04:30:00|20.79|20.65|20.73|20.59|20.81|20.67|20.73|20.59|37
1740890100000|2025-03-02 04:35:00|20.72|20.58|20.74|20.6|20.75|20.61|20.7|20.56|35
1740890400000|2025-03-02 04:40:00|20.75|20.61|20.75|20.61|20.76|20.62|20.73|20.59|71
1740890700000|2025-03-02 04:45:00|20.76|20.62|20.72|20.58|20.77|20.63|20.71|20.57|31
1740891000000|2025-03-02 04:50:00|20.71|20.57|20.73|20.59|20.75|20.61|20.7|20.56|41
1740891300000|2025-03-02 04:55:00|20.72|20.58|20.7|20.56|20.74|20.6|20.69|20.55|41
1740891600000|2025-03-02 05:00:00|20.71|20.57|20.67|20.53|20.72|20.58|20.66|20.52|51
1740891900000|2025-03-02 05:05:00|20.68|20.54|20.68|20.54|20.7|20.56|20.65|20.51|43
1740892200000|2025-03-02 05:10:00|20.67|20.53|20.73|20.59|20.73|20.59|20.66|20.52|53
1740892500000|2025-03-02 05:15:00|20.72|20.58|20.73|20.59|20.75|20.61|20.7|20.56|56
1740892800000|2025-03-02 05:20:00|20.72|20.58|20.73|20.59|20.74|20.6|20.71|20.57|28
1740893100000|2025-03-02 05:25:00|20.74|20.6|20.75|20.61|20.76|20.62|20.72|20.58|32
1740893400000|2025-03-02 05:30:00|20.76|20.62|20.79|20.65|20.8|20.66|20.75|20.61|58
1740893700000|2025-03-02 05:35:00|20.8|20.66|20.77|20.63|20.8|20.66|20.74|20.6|28
1740894000000|2025-03-02 05:40:00|20.78|20.64|20.75|20.61|20.78|20.64|20.73|20.59|40
1740894300000|2025-03-02 05:45:00|20.76|20.62|20.71|20.57|20.76|20.62|20.7|20.56|32
1740894600000|2025-03-02 05:50:00|20.72|20.58|20.72|20.58|20.76|20.62|20.71|20.57|23
1740894900000|2025-03-02 05:55:00|20.73|20.59|20.75|20.61|20.75|20.61|20.73|20.59|23
1740895200000|2025-03-02 06:00:00|20.76|20.62|20.77|20.63|20.8|20.66|20.74|20.6|32
1740895500000|2025-03-02 06:05:00|20.78|20.64|20.77|20.63|20.8|20.66|20.75|20.61|52
1740895800000|2025-03-02 06:10:00|20.76|20.62|20.71|20.57|20.77|20.63|20.71|20.57|24
1740896100000|2025-03-02 06:15:00|20.72|20.58|20.68|20.54|20.73|20.59|20.62|20.48|75
1740896400000|2025-03-02 06:20:00|20.69|20.55|20.75|20.61|20.75|20.61|20.67|20.53|39
1740896700000|2025-03-02 06:25:00|20.74|20.6|20.83|20.69|20.83|20.69|20.73|20.59|48
1740897000000|2025-03-02 06:30:00|20.82|20.68|20.81|20.67|20.83|20.69|20.8|20.66|67
1740897300000|2025-03-02 06:35:00|20.8|20.66|20.85|20.71|20.86|20.72|20.8|20.66|62
1740897600000|2025-03-02 06:40:00|20.86|20.72|20.89|20.75|20.89|20.75|20.83|20.69|42
1740897900000|2025-03-02 06:45:00|20.9|20.76|20.98|20.84|21|20.86|20.89|20.75|73
1740898200000|2025-03-02 06:50:00|20.97|20.83|20.88|20.74|20.97|20.83|20.87|20.73|44
1740898500000|2025-03-02 06:55:00|20.87|20.73|20.85|20.71|20.9|20.76|20.84|20.7|46
1740898800000|2025-03-02 07:00:00|20.84|20.7|20.81|20.67|20.89|20.75|20.81|20.67|78
1740899100000|2025-03-02 07:05:00|20.82|20.68|20.87|20.73|20.88|20.74|20.81|20.67|76
1740899400000|2025-03-02 07:10:00|20.86|20.72|20.82|20.68|20.87|20.73|20.79|20.65|70
1740899700000|2025-03-02 07:15:00|20.83|20.69|20.78|20.64|20.84|20.7|20.78|20.64|64
1740900000000|2025-03-02 07:20:00|20.79|20.65|20.82|20.68|20.84|20.7|20.79|20.65|50
1740900300000|2025-03-02 07:25:00|20.83|20.69|20.88|20.74|20.89|20.75|20.83|20.69|60
1740900600000|2025-03-02 07:30:00|20.87|20.73|20.9|20.76|20.91|20.77|20.87|20.73|42
1740900900000|2025-03-02 07:35:00|20.89|20.75|20.85|20.71|20.89|20.75|20.83|20.69|46
1740901200000|2025-03-02 07:40:00|20.84|20.7|20.87|20.73|20.88|20.74|20.83|20.69|52
1740901500000|2025-03-02 07:45:00|20.86|20.72|20.86|20.72|20.91|20.77|20.85|20.71|55
1740901800000|2025-03-02 07:50:00|20.85|20.71|20.87|20.73|20.89|20.75|20.83|20.69|49
1740902100000|2025-03-02 07:55:00|20.86|20.72|20.85|20.71|20.87|20.73|20.83|20.69|28
1740902400000|2025-03-02 08:00:00|20.86|20.72|20.87|20.73|20.9|20.76|20.81|20.67|68
1740902700000|2025-03-02 08:05:00|20.88|20.74|20.8|20.66|20.88|20.74|20.78|20.64|73
1740903000000|2025-03-02 08:10:00|20.81|20.67|20.74|20.6|20.82|20.68|20.73|20.59|66
1740903300000|2025-03-02 08:15:00|20.73|20.59|20.77|20.63|20.78|20.64|20.71|20.57|61
1740903600000|2025-03-02 08:20:00|20.78|20.64|20.79|20.65|20.79|20.65|20.75|20.61|62
1740903900000|2025-03-02 08:25:00|20.8|20.66|20.74|20.6|20.8|20.66|20.74|20.6|83
1740904200000|2025-03-02 08:30:00|20.75|20.61|20.75|20.61|20.75|20.61|20.73|20.59|55
1740904500000|2025-03-02 08:35:00|20.74|20.6|20.74|20.6|20.75|20.61|20.72|20.58|31
1740904800000|2025-03-02 08:40:00|20.73|20.59|20.71|20.57|20.73|20.59|20.68|20.54|59
1740905100000|2025-03-02 08:45:00|20.72|20.58|20.73|20.59|20.74|20.6|20.7|20.56|54
1740905400000|2025-03-02 08:50:00|20.74|20.6|20.74|20.6|20.76|20.62|20.71|20.57|49
1740905700000|2025-03-02 08:55:00|20.75|20.61|20.72|20.58|20.75|20.61|20.7|20.56|34
1740906000000|2025-03-02 09:00:00|20.71|20.57|20.69|20.55|20.74|20.6|20.68|20.54|47
1740906300000|2025-03-02 09:05:00|20.7|20.56|20.74|20.6|20.75|20.61|20.7|20.56|37
1740906600000|2025-03-02 09:10:00|20.75|20.61|20.75|20.61|20.77|20.63|20.73|20.59|55
1740906900000|2025-03-02 09:15:00|20.76|20.62|20.73|20.59|20.78|20.64|20.72|20.58|56
1740907200000|2025-03-02 09:20:00|20.74|20.6|20.71|20.57|20.76|20.62|20.7|20.56|47
1740907500000|2025-03-02 09:25:00|20.72|20.58|20.74|20.6|20.75|20.61|20.71|20.57|29
1740907800000|2025-03-02 09:30:00|20.75|20.61|20.93|20.79|20.98|20.84|20.75|20.61|105
1740908100000|2025-03-02 09:35:00|20.92|20.78|20.91|20.77|20.96|20.82|20.88|20.74|88
1740908400000|2025-03-02 09:40:00|20.92|20.78|20.96|20.82|20.98|20.84|20.91|20.77|58
1740908700000|2025-03-02 09:45:00|20.95|20.81|20.92|20.78|20.98|20.84|20.91|20.77|68
1740909000000|2025-03-02 09:50:00|20.91|20.77|20.9|20.76|20.95|20.81|20.9|20.76|48
1740909300000|2025-03-02 09:55:00|20.89|20.75|20.89|20.75|20.91|20.77|20.87|20.73|37
1740909600000|2025-03-02 10:00:00|20.88|20.74|20.91|20.77|20.92|20.78|20.85|20.71|39
1740909900000|2025-03-02 10:05:00|20.92|20.78|20.92|20.78|20.93|20.79|20.87|20.73|63
1740910200000|2025-03-02 10:10:00|20.91|20.77|20.94|20.8|20.94|20.8|20.88|20.74|53
1740910500000|2025-03-02 10:15:00|20.93|20.79|20.99|20.85|20.99|20.85|20.92|20.78|43
1740910800000|2025-03-02 10:20:00|21|20.86|20.96|20.82|21.01|20.87|20.93|20.79|95
1740911100000|2025-03-02 10:25:00|20.95|20.81|20.96|20.82|20.99|20.85|20.94|20.8|60
1740911400000|2025-03-02 10:30:00|20.97|20.83|21.07|20.93|21.13|20.99|20.96|20.82|121
1740911700000|2025-03-02 10:35:00|21.08|20.94|21.07|20.93|21.09|20.95|21.04|20.9|94
1740912000000|2025-03-02 10:40:00|21.08|20.94|21.03|20.89|21.08|20.94|21.01|20.87|76
1740912300000|2025-03-02 10:45:00|21.02|20.88|21|20.86|21.05|20.91|20.99|20.85|75
1740912600000|2025-03-02 10:50:00|21.01|20.87|20.97|20.83|21.02|20.88|20.97|20.83|99
1740912900000|2025-03-02 10:55:00|20.96|20.82|20.96|20.82|20.98|20.84|20.94|20.8|71
1740913200000|2025-03-02 11:00:00|20.97|20.83|20.91|20.77|20.97|20.83|20.9|20.76|95
1740913500000|2025-03-02 11:05:00|20.9|20.76|20.92|20.78|20.95|20.81|20.9|20.76|85
1740913800000|2025-03-02 11:10:00|20.93|20.79|20.94|20.8|20.94|20.8|20.91|20.77|88
1740914100000|2025-03-02 11:15:00|20.93|20.79|20.89|20.75|20.94|20.8|20.88|20.74|59
1740914400000|2025-03-02 11:20:00|20.88|20.74|20.9|20.76|20.92|20.78|20.88|20.74|91
1740914700000|2025-03-02 11:25:00|20.91|20.77|20.92|20.78|20.94|20.8|20.88|20.74|44
1740915000000|2025-03-02 11:30:00|20.91|20.77|20.96|20.82|20.97|20.83|20.89|20.75|84
1740915300000|2025-03-02 11:35:00|20.95|20.81|20.96|20.82|20.97|20.83|20.93|20.79|56
1740915600000|2025-03-02 11:40:00|20.95|20.81|20.96|20.82|20.97|20.83|20.95|20.81|24
1740915900000|2025-03-02 11:45:00|20.97|20.83|20.94|20.8|20.97|20.83|20.9|20.76|70
1740916200000|2025-03-02 11:50:00|20.93|20.79|20.93|20.79|20.94|20.8|20.92|20.78|89
1740916500000|2025-03-02 11:55:00|20.94|20.8|20.92|20.78|20.94|20.8|20.92|20.78|23
1740916800000|2025-03-02 12:00:00|20.93|20.79|20.82|20.68|20.93|20.79|20.82|20.68|62
1740917100000|2025-03-02 12:05:00|20.83|20.69|20.82|20.68|20.84|20.7|20.81|20.67|48
1740917400000|2025-03-02 12:10:00|20.83|20.69|20.77|20.63|20.84|20.7|20.75|20.61|75
1740917700000|2025-03-02 12:15:00|20.76|20.62|20.8|20.66|20.82|20.68|20.75|20.61|43
1740918000000|2025-03-02 12:20:00|20.79|20.65|20.83|20.69|20.83|20.69|20.79|20.65|37
1740918300000|2025-03-02 12:25:00|20.84|20.7|20.82|20.68|20.85|20.71|20.81|20.67|53
1740918600000|2025-03-02 12:30:00|20.81|20.67|20.82|20.68|20.85|20.71|20.81|20.67|70
1740918900000|2025-03-02 12:35:00|20.83|20.69|20.81|20.67|20.84|20.7|20.8|20.66|71
1740919200000|2025-03-02 12:40:00|20.8|20.66|20.81|20.67|20.82|20.68|20.78|20.64|54
1740919500000|2025-03-02 12:45:00|20.8|20.66|20.83|20.69|20.84|20.7|20.78|20.64|42
1740919800000|2025-03-02 12:50:00|20.84|20.7|20.83|20.69|20.84|20.7|20.8|20.66|44
1740920100000|2025-03-02 12:55:00|20.82|20.68|20.84|20.7|20.84|20.7|20.82|20.68|37
1740920400000|2025-03-02 13:00:00|20.83|20.69|20.8|20.66|20.83|20.69|20.78|20.64|76
1740920700000|2025-03-02 13:05:00|20.81|20.67|20.78|20.64|20.81|20.67|20.78|20.64|26
1740921000000|2025-03-02 13:10:00|20.79|20.65|20.79|20.65|20.8|20.66|20.77|20.63|15
1740921300000|2025-03-02 13:15:00|20.78|20.64|20.69|20.55|20.78|20.64|20.69|20.55|42
1740921600000|2025-03-02 13:20:00|20.68|20.54|20.68|20.54|20.69|20.55|20.59|20.45|47
1740921900000|2025-03-02 13:25:00|20.67|20.53|20.68|20.54|20.69|20.55|20.66|20.52|48
1740922200000|2025-03-02 13:30:00|20.67|20.53|20.6|20.46|20.68|20.54|20.6|20.46|82
1740922500000|2025-03-02 13:35:00|20.61|20.47|20.61|20.47|20.65|20.51|20.6|20.46|58
1740922800000|2025-03-02 13:40:00|20.62|20.48|20.63|20.49|20.65|20.51|20.61|20.47|66
1740923100000|2025-03-02 13:45:00|20.64|20.5|20.57|20.43|20.65|20.51|20.55|20.41|84
1740923400000|2025-03-02 13:50:00|20.56|20.42|20.59|20.45|20.61|20.47|20.55|20.41|42
1740923700000|2025-03-02 13:55:00|20.6|20.46|20.62|20.48|20.62|20.48|20.59|20.45|39
1740924000000|2025-03-02 14:00:00|20.61|20.47|20.62|20.48|20.63|20.49|20.58|20.44|72
1740924300000|2025-03-02 14:05:00|20.63|20.49|20.55|20.41|20.63|20.49|20.52|20.38|103
1740924600000|2025-03-02 14:10:00|20.56|20.42|20.51|20.37|20.56|20.42|20.49|20.35|84
1740924900000|2025-03-02 14:15:00|20.5|20.36|20.36|20.22|20.51|20.37|20.32|20.18|128
1740925200000|2025-03-02 14:20:00|20.35|20.21|20.43|20.29|20.43|20.29|20.34|20.2|137
1740925500000|2025-03-02 14:25:00|20.44|20.3|20.45|20.31|20.47|20.33|20.42|20.28|95
1740925800000|2025-03-02 14:30:00|20.46|20.32|20.45|20.31|20.5|20.36|20.43|20.29|115
1740926100000|2025-03-02 14:35:00|20.46|20.32|20.34|20.2|20.46|20.32|20.33|20.19|111
1740926400000|2025-03-02 14:40:00|20.35|20.21|20.39|20.25|20.41|20.27|20.33|20.19|81
1740926700000|2025-03-02 14:45:00|20.38|20.24|20.35|20.21|20.39|20.25|20.31|20.17|88
1740927000000|2025-03-02 14:50:00|20.36|20.22|20.4|20.26|20.42|20.28|20.35|20.21|97
1740927300000|2025-03-02 14:55:00|20.41|20.27|20.37|20.23|20.41|20.27|20.34|20.2|55
1740927600000|2025-03-02 15:00:00|20.38|20.24|20.39|20.25|20.42|20.28|20.34|20.2|79
1740927900000|2025-03-02 15:05:00|20.4|20.26|20.39|20.25|20.45|20.31|20.37|20.23|86
1740928200000|2025-03-02 15:10:00|20.38|20.24|20.35|20.21|20.4|20.26|20.34|20.2|90
1740928500000|2025-03-02 15:15:00|20.36|20.22|20.34|20.2|20.38|20.24|20.34|20.2|85
1740928800000|2025-03-02 15:20:00|20.35|20.21|20.47|20.33|20.48|20.34|20.31|20.17|87
1740929100000|2025-03-02 15:25:00|20.46|20.32|20.89|20.75|21.24|21.1|20.46|20.32|269
1740929400000|2025-03-02 15:30:00|20.88|20.74|21.26|21.12|21.27|21.13|20.86|20.72|300
1740929700000|2025-03-02 15:35:00|21.27|21.13|21.68|21.54|21.81|21.67|21.18|21.04|306
1740930000000|2025-03-02 15:40:00|21.69|21.55|21.81|21.67|22.01|21.87|21.68|21.54|325
1740930300000|2025-03-02 15:45:00|21.82|21.68|21.17|21.03|21.91|21.77|21.17|21.03|311
1740930600000|2025-03-02 15:50:00|21.16|21.02|21.41|21.27|21.42|21.28|21.13|20.99|258
1740930900000|2025-03-02 15:55:00|21.42|21.28|21.23|21.09|21.42|21.28|21.17|21.03|248
1740931200000|2025-03-02 16:00:00|21.24|21.1|21.4|21.26|21.49|21.35|21.24|21.1|267
1740931500000|2025-03-02 16:05:00|21.41|21.27|21.46|21.32|21.49|21.35|21.2|21.06|265
1740931800000|2025-03-02 16:10:00|21.45|21.31|21.56|21.42|21.58|21.44|21.4|21.26|264
1740932100000|2025-03-02 16:15:00|21.55|21.41|22.11|21.97|22.13|21.99|21.48|21.34|234
1740932400000|2025-03-02 16:20:00|22.1|21.96|22.31|22.17|22.34|22.2|22.06|21.92|303
1740932700000|2025-03-02 16:25:00|22.3|22.16|23.19|23.05|23.31|23.17|22.23|22.09|313
1740933000000|2025-03-02 16:30:00|23.18|23.04|22.96|22.82|23.19|23.05|22.83|22.69|297
1740933300000|2025-03-02 16:35:00|22.95|22.81|23.35|23.21|23.45|23.31|22.88|22.74|342
1740933600000|2025-03-02 16:40:00|23.33|23.19|23.27|23.13|23.33|23.19|22.89|22.75|399
1740933900000|2025-03-02 16:45:00|23.28|23.14|23.08|22.94|23.29|23.15|22.81|22.67|391
1740934200000|2025-03-02 16:50:00|23.09|22.95|23.23|23.09|23.33|23.19|23.05|22.91|395
1740934500000|2025-03-02 16:55:00|23.22|23.08|22.97|22.83|23.24|23.1|22.93|22.79|360
1740934800000|2025-03-02 17:00:00|22.98|22.84|22.66|22.52|23.11|22.97|22.62|22.48|344
1740935100000|2025-03-02 17:05:00|22.65|22.51|22.82|22.68|22.93|22.79|22.63|22.49|365
1740935400000|2025-03-02 17:10:00|22.83|22.69|23.03|22.89|23.08|22.94|22.82|22.68|256
1740935700000|2025-03-02 17:15:00|23.02|22.88|23.36|23.22|23.49|23.35|22.98|22.84|384
1740936000000|2025-03-02 17:20:00|23.35|23.21|23.29|23.15|23.45|23.31|23.27|23.13|389
1740936300000|2025-03-02 17:25:00|23.28|23.14|23.31|23.17|23.35|23.21|23.15|23.01|300
1740936600000|2025-03-02 17:30:00|23.32|23.18|23.42|23.28|23.66|23.52|23.31|23.17|331
1740936900000|2025-03-02 17:35:00|23.43|23.29|23.47|23.33|23.56|23.42|23.37|23.23|269
1740937200000|2025-03-02 17:40:00|23.48|23.34|23.66|23.52|23.7|23.56|23.47|23.33|332
1740937500000|2025-03-02 17:45:00|23.65|23.51|23.23|23.09|23.69|23.55|23.2|23.06|363
1740937800000|2025-03-02 17:50:00|23.24|23.1|23.26|23.12|23.38|23.24|23.18|23.04|343
1740938100000|2025-03-02 17:55:00|23.25|23.11|23.25|23.11|23.26|23.12|23.09|22.95|210
1740938400000|2025-03-02 18:00:00|23.26|23.12|23.14|23|23.33|23.19|23.06|22.92|257
1740938700000|2025-03-02 18:05:00|23.15|23.01|23.16|23.02|23.24|23.1|23.11|22.97|207
1740939000000|2025-03-02 18:10:00|23.17|23.03|23.01|22.87|23.18|23.04|23.01|22.87|188
1740939300000|2025-03-02 18:15:00|23|22.86|22.96|22.82|23.05|22.91|22.85|22.71|225
1740939600000|2025-03-02 18:20:00|22.97|22.83|23.08|22.94|23.1|22.96|22.94|22.8|201
1740939900000|2025-03-02 18:25:00|23.09|22.95|23.06|22.92|23.18|23.04|23.02|22.88|181
1740940200000|2025-03-02 18:30:00|23.05|22.91|22.84|22.7|23.09|22.95|22.84|22.7|154
1740940500000|2025-03-02 18:35:00|22.85|22.71|22.83|22.69|22.89|22.75|22.73|22.59|249
1740940800000|2025-03-02 18:40:00|22.84|22.7|22.77|22.63|22.86|22.72|22.7|22.56|158
1740941100000|2025-03-02 18:45:00|22.78|22.64|22.91|22.77|22.91|22.77|22.77|22.63|140
1740941400000|2025-03-02 18:50:00|22.92|22.78|22.82|22.68|23|22.86|22.8|22.66|131
1740941700000|2025-03-02 18:55:00|22.83|22.69|22.88|22.74|22.96|22.82|22.82|22.68|144
1740942000000|2025-03-02 19:00:00|22.89|22.75|22.93|22.79|22.93|22.79|22.86|22.72|185
1740942300000|2025-03-02 19:05:00|22.92|22.78|22.92|22.78|22.94|22.8|22.88|22.74|119
1740942600000|2025-03-02 19:10:00|22.93|22.79|22.9|22.76|22.93|22.79|22.87|22.73|78
1740942900000|2025-03-02 19:15:00|22.91|22.77|22.98|22.84|22.98|22.84|22.91|22.77|90
1740943200000|2025-03-02 19:20:00|22.97|22.83|23.06|22.92|23.06|22.92|22.97|22.83|120
1740943500000|2025-03-02 19:25:00|23.07|22.93|23.01|22.87|23.07|22.93|23|22.86|60
1740943800000|2025-03-02 19:30:00|23|22.86|23.1|22.96|23.11|22.97|22.99|22.85|137
1740944100000|2025-03-02 19:35:00|23.09|22.95|23.23|23.09|23.32|23.18|23.09|22.95|119
1740944400000|2025-03-02 19:40:00|23.24|23.1|23.28|23.14|23.3|23.16|23.21|23.07|55
1740944700000|2025-03-02 19:45:00|23.26|23.12|23.37|23.23|23.38|23.24|23.26|23.12|82
1740945000000|2025-03-02 19:50:00|23.36|23.22|23.33|23.19|23.39|23.25|23.3|23.16|70
1740945300000|2025-03-02 19:55:00|23.32|23.18|23.33|23.19|23.37|23.23|23.3|23.16|80
1740945600000|2025-03-02 20:00:00|23.32|23.18|23.28|23.14|23.37|23.23|23.24|23.1|154
1740945900000|2025-03-02 20:05:00|23.27|23.13|23.3|23.16|23.32|23.18|23.17|23.03|122
1740946200000|2025-03-02 20:10:00|23.27|23.13|23.27|23.13|23.31|23.17|23.24|23.1|116
1740946500000|2025-03-02 20:15:00|23.28|23.14|23.42|23.28|23.43|23.29|23.27|23.13|152
1740946800000|2025-03-02 20:20:00|23.43|23.29|23.55|23.41|23.6|23.46|23.42|23.28|160
1740947100000|2025-03-02 20:25:00|23.54|23.4|23.49|23.35|23.56|23.42|23.49|23.35|142
1740947400000|2025-03-02 20:30:00|23.48|23.34|23.6|23.26|23.61|23.34|23.41|23.13|162
1740947700000|2025-03-02 20:35:00|23.61|23.27|23.55|23.21|23.65|23.31|23.49|23.15|143
1740948000000|2025-03-02 20:40:00|23.54|23.2|23.58|23.24|23.61|23.27|23.53|23.19|81
1740948300000|2025-03-02 20:45:00|23.59|23.25|23.46|23.12|23.6|23.26|23.44|23.1|111
1740948600000|2025-03-02 20:50:00|23.47|23.13|23.5|23.16|23.56|23.22|23.47|23.13|99
1740948900000|2025-03-02 20:55:00|23.49|23.15|23.54|23.2|23.57|23.23|23.49|23.15|90
1740949200000|2025-03-02 21:00:00|23.53|23.19|23.72|23.38|23.72|23.38|23.49|23.15|188
1740949500000|2025-03-02 21:05:00|23.73|23.39|23.63|23.29|23.74|23.4|23.56|23.22|162
1740949800000|2025-03-02 21:10:00|23.62|23.28|23.64|23.3|23.74|23.4|23.62|23.28|145
1740950100000|2025-03-02 21:15:00|23.65|23.31|23.69|23.35|23.73|23.39|23.63|23.29|190
1740950400000|2025-03-02 21:20:00|23.7|23.36|23.62|23.28|23.73|23.39|23.62|23.28|137
1740950700000|2025-03-02 21:25:00|23.61|23.27|23.58|23.24|23.66|23.32|23.58|23.24|115
1740951000000|2025-03-02 21:30:00|23.59|23.25|23.63|23.29|23.65|23.31|23.55|23.21|129
1740951300000|2025-03-02 21:35:00|23.65|23.31|23.58|23.24|23.66|23.32|23.52|23.18|127
1740951600000|2025-03-02 21:40:00|23.6|23.26|23.68|23.34|23.71|23.37|23.6|23.26|120
1740951900000|2025-03-02 21:45:00|23.67|23.33|23.56|23.22|23.71|23.37|23.55|23.21|134
1740952200000|2025-03-02 21:50:00|23.55|23.21|23.58|23.24|23.61|23.27|23.55|23.21|72
1740952500000|2025-03-02 21:55:00|23.59|23.25|23.65|23.31|23.66|23.32|23.59|23.25|127
1740952800000|2025-03-02 22:00:00|23.66|23.32|23.5|23.16|23.66|23.32|23.47|23.13|121
1740953100000|2025-03-02 22:05:00|23.49|23.15|23.48|23.34|23.56|23.37|23.45|23.15|109
1740953400000|2025-03-02 22:10:00|23.49|23.35|23.53|23.39|23.53|23.39|23.47|23.33|77
1740953700000|2025-03-02 22:15:00|23.54|23.4|23.53|23.39|23.56|23.42|23.43|23.29|78
1740954000000|2025-03-02 22:20:00|23.52|23.38|23.61|23.47|23.61|23.47|23.49|23.35|71
1740954300000|2025-03-02 22:25:00|23.63|23.49|23.69|23.55|23.72|23.58|23.62|23.48|59
1740954600000|2025-03-02 22:30:00|23.7|23.56|23.79|23.65|23.81|23.67|23.7|23.56|138
1740954900000|2025-03-02 22:35:00|23.78|23.64|23.69|23.55|23.79|23.65|23.64|23.5|138
1740955200000|2025-03-02 22:40:00|23.67|23.53|23.67|23.53|23.69|23.55|23.63|23.49|103
1740955500000|2025-03-02 22:45:00|23.68|23.54|23.86|23.72|23.86|23.72|23.65|23.51|69
1740955800000|2025-03-02 22:50:00|23.87|23.73|23.91|23.77|23.91|23.77|23.8|23.66|53
1740956100000|2025-03-02 22:55:00|23.9|23.76|23.83|23.69|23.98|23.84|23.81|23.67|101
1740956400000|2025-03-02 23:00:00|23.82|23.68|23.89|23.75|24.02|23.88|23.82|23.68|205
1740956700000|2025-03-02 23:05:00|23.88|23.74|23.98|23.84|23.98|23.84|23.85|23.71|131
1740957000000|2025-03-02 23:10:00|23.97|23.83|23.85|23.71|23.97|23.83|23.81|23.67|106
1740957300000|2025-03-02 23:15:00|23.84|23.7|23.95|23.81|23.96|23.82|23.76|23.62|143
1740957600000|2025-03-02 23:20:00|23.94|23.8|23.91|23.77|24|23.86|23.91|23.77|153
1740957900000|2025-03-02 23:25:00|23.92|23.78|24.08|23.94|24.09|23.95|23.91|23.77|137
1740958200000|2025-03-02 23:30:00|24.1|23.96|23.96|23.82|24.1|23.96|23.9|23.76|153
1740958500000|2025-03-02 23:35:00|23.95|23.81|24.17|24.03|24.17|24.03|23.93|23.79|115
1740958800000|2025-03-02 23:40:00|24.18|24.04|24.16|24.02|24.34|24.2|24.14|24|130
1740959100000|2025-03-02 23:45:00|24.15|24.01|24.04|23.9|24.25|24.11|24.03|23.89|153
1740959400000|2025-03-02 23:50:00|24.05|23.91|24.11|23.97|24.23|24.09|24.02|23.88|155
1740959700000|2025-03-02 23:55:00|24.1|23.96|24.07|23.93|24.12|23.98|24.01|23.87|110
1740960000000|2025-03-03 00:00:00|24.06|23.92|23.8|23.66|24.18|24.04|23.75|23.61|218
1740960300000|2025-03-03 00:05:00|23.79|23.65|23.78|23.64|23.86|23.72|23.67|23.53|206
1740960600000|2025-03-03 00:10:00|23.79|23.65|23.72|23.58|23.83|23.69|23.66|23.52|152
1740960900000|2025-03-03 00:15:00|23.71|23.57|23.73|23.59|23.84|23.7|23.69|23.55|186
1740961200000|2025-03-03 00:20:00|23.74|23.6|23.76|23.62|23.82|23.68|23.7|23.56|163
1740961500000|2025-03-03 00:25:00|23.75|23.61|23.82|23.68|23.82|23.68|23.72|23.58|122
1740961800000|2025-03-03 00:30:00|23.81|23.67|23.73|23.59|23.92|23.78|23.67|23.53|165
1740962100000|2025-03-03 00:35:00|23.74|23.6|23.74|23.6|23.76|23.62|23.65|23.51|181
1740962400000|2025-03-03 00:40:00|23.75|23.61|23.8|23.66|23.86|23.72|23.74|23.6|100
1740962700000|2025-03-03 00:45:00|23.79|23.65|23.71|23.57|23.82|23.68|23.67|23.53|133
1740963000000|2025-03-03 00:50:00|23.72|23.58|23.7|23.56|23.81|23.67|23.67|23.53|149
1740963300000|2025-03-03 00:55:00|23.71|23.57|23.59|23.45|23.72|23.58|23.57|23.43|86
1740963600000|2025-03-03 01:00:00|23.58|23.44|23.65|23.51|23.69|23.55|23.57|23.43|123
1740963900000|2025-03-03 01:05:00|23.66|23.52|23.7|23.56|23.71|23.57|23.63|23.49|107
1740964200000|2025-03-03 01:10:00|23.71|23.57|23.55|23.41|23.71|23.57|23.54|23.4|87
1740964500000|2025-03-03 01:15:00|23.56|23.42|23.44|23.3|23.56|23.42|23.35|23.21|122
1740964800000|2025-03-03 01:20:00|23.45|23.31|23.43|23.29|23.51|23.37|23.4|23.26|104
1740965100000|2025-03-03 01:25:00|23.42|23.28|23.33|23.19|23.43|23.29|23.29|23.15|108
1740965400000|2025-03-03 01:30:00|23.34|23.2|23.22|23.08|23.37|23.23|23.22|23.08|133
1740965700000|2025-03-03 01:35:00|23.23|23.09|23.29|23.15|23.29|23.15|23.18|23.04|98
1740966000000|2025-03-03 01:40:00|23.28|23.14|23.29|23.15|23.3|23.16|23.24|23.1|108
1740966300000|2025-03-03 01:45:00|23.28|23.14|23.18|23.04|23.28|23.14|23.16|23.02|123
1740966600000|2025-03-03 01:50:00|23.17|23.03|23.25|23.11|23.28|23.14|23.17|23.03|107
1740966900000|2025-03-03 01:55:00|23.26|23.12|23.19|23.05|23.3|23.16|23.19|23.05|85
1740967200000|2025-03-03 02:00:00|23.2|23.06|23.09|22.95|23.22|23.08|23.05|22.91|123
1740967500000|2025-03-03 02:05:00|23.08|22.94|23.03|22.89|23.09|22.95|23|22.86|122
1740967800000|2025-03-03 02:10:00|23.04|22.9|23.01|22.87|23.1|22.96|23.01|22.87|99
1740968100000|2025-03-03 02:15:00|23.02|22.88|23.05|22.91|23.09|22.95|22.97|22.83|129
1740968400000|2025-03-03 02:20:00|23.06|22.92|22.96|22.82|23.06|22.92|22.91|22.77|127
1740968700000|2025-03-03 02:25:00|22.97|22.83|22.83|22.69|22.97|22.83|22.83|22.69|82
1740969000000|2025-03-03 02:30:00|22.84|22.7|22.99|22.85|23|22.86|22.82|22.68|129
1740969300000|2025-03-03 02:35:00|22.98|22.84|23|22.86|23.01|22.87|22.96|22.82|105
1740969600000|2025-03-03 02:40:00|22.99|22.85|22.98|22.84|23.05|22.91|22.97|22.83|104
1740969900000|2025-03-03 02:45:00|22.97|22.83|23|22.86|23.03|22.89|22.94|22.8|114
1740970200000|2025-03-03 02:50:00|22.99|22.85|23.01|22.87|23.06|22.92|22.97|22.83|74
1740970500000|2025-03-03 02:55:00|23.02|22.88|23.05|22.91|23.05|22.91|23|22.86|64
1740970800000|2025-03-03 03:00:00|23.06|22.92|23|22.86|23.11|22.97|23|22.86|93
1740971100000|2025-03-03 03:05:00|22.99|22.85|22.94|22.8|22.99|22.85|22.88|22.74|86
1740971400000|2025-03-03 03:10:00|22.95|22.81|22.91|22.77|22.97|22.83|22.88|22.74|100
1740971700000|2025-03-03 03:15:00|22.92|22.78|22.81|22.67|22.92|22.78|22.78|22.64|90
1740972000000|2025-03-03 03:20:00|22.8|22.66|22.82|22.68|22.87|22.73|22.75|22.61|98
1740972300000|2025-03-03 03:25:00|22.81|22.67|22.82|22.68|22.83|22.69|22.76|22.62|98
1740972600000|2025-03-03 03:30:00|22.83|22.69|22.88|22.74|22.9|22.76|22.8|22.66|126
1740972900000|2025-03-03 03:35:00|22.87|22.73|22.82|22.68|22.89|22.75|22.82|22.68|94
1740973200000|2025-03-03 03:40:00|22.81|22.67|22.72|22.58|22.83|22.69|22.68|22.54|90
1740973500000|2025-03-03 03:45:00|22.71|22.57|22.83|22.69|22.85|22.71|22.7|22.56|113
1740973800000|2025-03-03 03:50:00|22.84|22.7|22.85|22.71|22.88|22.74|22.81|22.67|88
1740974100000|2025-03-03 03:55:00|22.86|22.72|22.85|22.71|22.87|22.73|22.82|22.68|88
1740974400000|2025-03-03 04:00:00|22.84|22.7|22.86|22.72|22.87|22.73|22.82|22.68|103
1740974700000|2025-03-03 04:05:00|22.87|22.73|22.91|22.77|22.92|22.78|22.86|22.72|79
1740975000000|2025-03-03 04:10:00|22.9|22.76|22.92|22.78|22.94|22.8|22.9|22.76|103
1740975300000|2025-03-03 04:15:00|22.91|22.77|22.93|22.79|22.93|22.79|22.87|22.73|131
1740975600000|2025-03-03 04:20:00|22.92|22.78|22.97|22.83|22.98|22.84|22.92|22.78|92
1740975900000|2025-03-03 04:25:00|22.96|22.82|22.91|22.77|22.97|22.83|22.91|22.77|77
1740976200000|2025-03-03 04:30:00|22.9|22.76|22.91|22.77|22.92|22.78|22.85|22.71|99
1740976500000|2025-03-03 04:35:00|22.9|22.76|22.89|22.75|22.93|22.79|22.88|22.74|82
1740976800000|2025-03-03 04:40:00|22.88|22.74|22.92|22.78|22.92|22.78|22.86|22.72|79
1740977100000|2025-03-03 04:45:00|22.93|22.79|22.96|22.82|22.97|22.83|22.9|22.76|58
1740977400000|2025-03-03 04:50:00|22.95|22.81|22.97|22.83|22.99|22.85|22.95|22.81|49
1740977700000|2025-03-03 04:55:00|22.96|22.82|22.97|22.83|22.98|22.84|22.93|22.79|72
1740978000000|2025-03-03 05:00:00|22.98|22.84|22.97|22.83|22.98|22.84|22.94|22.8|76
1740978300000|2025-03-03 05:05:00|22.98|22.84|22.94|22.8|23.01|22.87|22.94|22.8|107
1740978600000|2025-03-03 05:10:00|22.95|22.81|22.92|22.78|22.97|22.83|22.91|22.77|56
1740978900000|2025-03-03 05:15:00|22.93|22.79|22.95|22.81|22.96|22.82|22.87|22.73|75
1740979200000|2025-03-03 05:20:00|22.94|22.8|22.93|22.79|22.98|22.84|22.87|22.73|98
1740979500000|2025-03-03 05:25:00|22.92|22.78|22.89|22.75|22.93|22.79|22.89|22.75|84
1740979800000|2025-03-03 05:30:00|22.88|22.74|22.91|22.77|22.94|22.8|22.87|22.73|77
1740980100000|2025-03-03 05:35:00|22.92|22.78|22.95|22.81|22.96|22.82|22.91|22.77|55
1740980400000|2025-03-03 05:40:00|22.94|22.8|22.93|22.79|22.96|22.82|22.89|22.75|82
1740980700000|2025-03-03 05:45:00|22.92|22.78|22.95|22.81|22.97|22.83|22.91|22.77|72
1740981000000|2025-03-03 05:50:00|22.94|22.8|22.92|22.78|22.94|22.8|22.91|22.77|37
1740981300000|2025-03-03 05:55:00|22.93|22.79|22.94|22.8|22.95|22.81|22.91|22.77|42
1740981600000|2025-03-03 06:00:00|22.93|22.79|22.89|22.75|22.93|22.79|22.87|22.73|93
1740981900000|2025-03-03 06:05:00|22.88|22.74|22.81|22.67|22.89|22.75|22.8|22.66|68
1740982200000|2025-03-03 06:10:00|22.82|22.68|22.76|22.62|22.84|22.7|22.76|22.62|67
1740982500000|2025-03-03 06:15:00|22.77|22.63|22.74|22.6|22.8|22.66|22.72|22.58|104
1740982800000|2025-03-03 06:20:00|22.75|22.61|22.65|22.51|22.76|22.62|22.65|22.51|71
1740983100000|2025-03-03 06:25:00|22.66|22.52|22.66|22.52|22.67|22.53|22.63|22.49|69
1740983400000|2025-03-03 06:30:00|22.65|22.51|22.46|22.32|22.66|22.52|22.46|22.32|100
1740983700000|2025-03-03 06:35:00|22.45|22.31|22.32|22.18|22.46|22.32|22.32|22.18|79
1740984000000|2025-03-03 06:40:00|22.31|22.17|22.27|22.13|22.32|22.18|22.23|22.09|158
1740984300000|2025-03-03 06:45:00|22.28|22.14|22.27|22.13|22.36|22.22|22.19|22.05|158
1740984600000|2025-03-03 06:50:00|22.26|22.12|22.05|21.91|22.26|22.12|21.97|21.83|170
1740984900000|2025-03-03 06:55:00|22.06|21.92|22.11|21.97|22.12|21.98|21.96|21.82|191
1740985200000|2025-03-03 07:00:00|22.12|21.98|21.82|21.68|22.16|22.02|21.82|21.68|184
1740985500000|2025-03-03 07:05:00|21.83|21.69|21.95|21.81|22.09|21.95|21.82|21.68|233
1740985800000|2025-03-03 07:10:00|21.96|21.82|22.06|21.92|22.14|22|21.94|21.8|166
1740986100000|2025-03-03 07:15:00|22.05|21.91|22.13|21.99|22.15|22.01|22.05|21.91|196
1740986400000|2025-03-03 07:20:00|22.12|21.98|22.04|21.9|22.13|21.99|22.03|21.89|114
1740986700000|2025-03-03 07:25:00|22.05|21.91|22.1|21.96|22.11|21.97|22|21.86|136
1740987000000|2025-03-03 07:30:00|22.08|21.94|22.16|22.02|22.19|22.05|22.07|21.93|121
1740987300000|2025-03-03 07:35:00|22.17|22.03|22.19|22.05|22.2|22.06|22.07|21.93|121
1740987600000|2025-03-03 07:40:00|22.18|22.04|22.16|22.02|22.18|22.04|22.11|21.97|101
1740987900000|2025-03-03 07:45:00|22.17|22.03|22.25|22.11|22.28|22.14|22.16|22.02|105
1740988200000|2025-03-03 07:50:00|22.24|22.1|22.36|22.22|22.36|22.22|22.23|22.09|67
1740988500000|2025-03-03 07:55:00|22.35|22.21|22.37|22.23|22.39|22.25|22.34|22.2|64
1740988800000|2025-03-03 08:00:00|22.38|22.24|22.38|22.24|22.39|22.25|22.31|22.17|94
1740989100000|2025-03-03 08:05:00|22.37|22.23|22.38|22.24|22.38|22.24|22.3|22.16|76
1740989400000|2025-03-03 08:10:00|22.39|22.25|22.35|22.21|22.39|22.25|22.34|22.2|94
1740989700000|2025-03-03 08:15:00|22.36|22.22|22.28|22.14|22.38|22.24|22.24|22.1|88
1740990000000|2025-03-03 08:20:00|22.27|22.13|22.16|22.02|22.27|22.13|22.13|21.99|85
1740990300000|2025-03-03 08:25:00|22.15|22.01|22.18|22.04|22.2|22.06|22.1|21.96|80
1740990600000|2025-03-03 08:30:00|22.17|22.03|22.12|21.98|22.22|22.08|22.06|21.92|149
1740990900000|2025-03-03 08:35:00|22.11|21.97|22.13|21.99|22.18|22.04|22.09|21.95|125
1740991200000|2025-03-03 08:40:00|22.12|21.98|22.19|22.05|22.24|22.1|22.12|21.98|117
1740991500000|2025-03-03 08:45:00|22.18|22.04|21.97|21.83|22.19|22.05|21.94|21.8|95
1740991800000|2025-03-03 08:50:00|21.95|21.81|21.77|21.63|21.95|21.81|21.76|21.62|103
1740992100000|2025-03-03 08:55:00|21.76|21.62|21.91|21.77|21.92|21.78|21.75|21.61|172
1740992400000|2025-03-03 09:00:00|21.92|21.78|21.93|21.79|21.94|21.8|21.75|21.61|147
1740992700000|2025-03-03 09:05:00|21.94|21.8|21.96|21.82|21.98|21.84|21.86|21.72|171
1740993000000|2025-03-03 09:10:00|21.95|21.81|21.92|21.78|22.03|21.89|21.92|21.78|126
1740993300000|2025-03-03 09:15:00|21.93|21.79|21.86|21.72|22.02|21.88|21.84|21.7|164
1740993600000|2025-03-03 09:20:00|21.85|21.71|21.89|21.75|21.89|21.75|21.67|21.53|154
1740993900000|2025-03-03 09:25:00|21.9|21.76|22.04|21.9|22.05|21.91|21.9|21.76|144
1740994200000|2025-03-03 09:30:00|22.05|21.91|21.98|21.84|22.05|21.91|21.95|21.81|196
1740994500000|2025-03-03 09:35:00|21.99|21.85|21.96|21.82|22.06|21.92|21.95|21.81|118
1740994800000|2025-03-03 09:40:00|21.95|21.81|21.95|21.81|21.98|21.84|21.92|21.78|109
1740995100000|2025-03-03 09:45:00|21.94|21.8|21.88|21.74|21.98|21.84|21.87|21.73|169
1740995400000|2025-03-03 09:50:00|21.89|21.75|22.04|21.9|22.04|21.9|21.88|21.74|94
1740995700000|2025-03-03 09:55:00|22.03|21.89|21.97|21.83|22.05|21.91|21.97|21.83|93
1740996000000|2025-03-03 10:00:00|21.96|21.82|22.02|21.88|22.05|21.91|21.93|21.79|111
1740996300000|2025-03-03 10:05:00|22.01|21.87|21.98|21.84|22.03|21.89|21.94|21.8|146
1740996600000|2025-03-03 10:10:00|21.97|21.83|22.08|21.94|22.09|21.95|21.95|21.81|128
1740996900000|2025-03-03 10:15:00|22.09|21.95|22.13|21.99|22.23|22.09|22.06|21.92|137
1740997200000|2025-03-03 10:20:00|22.14|22|22.17|22.03|22.21|22.07|22.13|21.99|73
1740997500000|2025-03-03 10:25:00|22.16|22.02|22.18|22.04|22.2|22.06|22.15|22.01|91
1740997800000|2025-03-03 10:30:00|22.16|22.02|22.17|22.03|22.25|22.11|22.16|22.02|103
1740998100000|2025-03-03 10:35:00|22.16|22.02|22.21|22.07|22.24|22.1|22.11|21.97|94
1740998400000|2025-03-03 10:40:00|22.2|22.06|22.21|22.07|22.21|22.07|22.15|22.01|82
1740998700000|2025-03-03 10:45:00|22.2|22.06|22.18|22.04|22.2|22.06|22.13|21.99|103
1740999000000|2025-03-03 10:50:00|22.17|22.03|22.15|22.01|22.18|22.04|22.13|21.99|47
1740999300000|2025-03-03 10:55:00|22.14|22|22.16|22.02|22.19|22.05|22.13|21.99|35
1740999600000|2025-03-03 11:00:00|22.15|22.01|22.13|21.99|22.18|22.04|22.1|21.96|81
1740999900000|2025-03-03 11:05:00|22.14|22|22.17|22.03|22.17|22.03|22.1|21.96|120
1741000200000|2025-03-03 11:10:00|22.16|22.02|22.07|21.93|22.19|22.05|22.05|21.91|58
1741000500000|2025-03-03 11:15:00|22.06|21.92|22.04|21.9|22.09|21.95|22|21.86|87
1741000800000|2025-03-03 11:20:00|22.05|21.91|22.04|21.9|22.08|21.94|22|21.86|90
1741001100000|2025-03-03 11:25:00|22.03|21.89|22.1|21.96|22.13|21.99|22.02|21.88|109
1741001400000|2025-03-03 11:30:00|22.11|21.97|22.13|21.99|22.17|22.03|22.09|21.95|85
1741001700000|2025-03-03 11:35:00|22.14|22|22.1|21.96|22.15|22.01|22.08|21.94|80
1741002000000|2025-03-03 11:40:00|22.09|21.95|22.08|21.94|22.12|21.98|22.07|21.93|66
1741002300000|2025-03-03 11:45:00|22.09|21.95|22.02|21.88|22.09|21.95|22.02|21.88|72
1741002600000|2025-03-03 11:50:00|22.01|21.87|22.02|21.88|22.05|21.91|22|21.86|72
1741002900000|2025-03-03 11:55:00|22.01|21.87|22.1|21.96|22.1|21.96|22.01|21.87|80
1741003200000|2025-03-03 12:00:00|22.09|21.95|22.27|22.13|22.28|22.14|22.04|21.9|132
1741003500000|2025-03-03 12:05:00|22.28|22.14|22.24|22.1|22.32|22.18|22.19|22.05|123
1741003800000|2025-03-03 12:10:00|22.23|22.09|22.19|22.05|22.24|22.1|22.19|22.05|97
1741004100000|2025-03-03 12:15:00|22.2|22.06|22.07|21.93|22.21|22.07|22.07|21.93|102
1741004400000|2025-03-03 12:20:00|22.08|21.94|22.15|22.01|22.19|22.05|22.07|21.93|130
1741004700000|2025-03-03 12:25:00|22.14|22|22.1|21.96|22.15|22.01|22.09|21.95|61
1741005000000|2025-03-03 12:30:00|22.09|21.95|22.11|21.97|22.14|22|22.03|21.89|114
1741005300000|2025-03-03 12:35:00|22.12|21.98|22.12|21.98|22.14|22|22.07|21.93|119
1741005600000|2025-03-03 12:40:00|22.13|21.99|22.2|22.06|22.22|22.08|22.11|21.97|102
1741005900000|2025-03-03 12:45:00|22.21|22.07|22.26|22.12|22.27|22.13|22.17|22.03|100
1741006200000|2025-03-03 12:50:00|22.25|22.11|22.2|22.06|22.27|22.13|22.19|22.05|104
1741006500000|2025-03-03 12:55:00|22.19|22.05|22.22|22.08|22.24|22.1|22.18|22.04|92
1741006800000|2025-03-03 13:00:00|22.21|22.07|22.26|22.12|22.27|22.13|22.18|22.04|104
1741007100000|2025-03-03 13:05:00|22.27|22.13|22.27|22.13|22.3|22.16|22.22|22.08|147
1741007400000|2025-03-03 13:10:00|22.26|22.12|22.18|22.04|22.26|22.12|22.17|22.03|77
1741007700000|2025-03-03 13:15:00|22.19|22.05|22.19|22.05|22.22|22.08|22.17|22.03|106
1741008000000|2025-03-03 13:20:00|22.18|22.04|22.3|22.16|22.3|22.16|22.17|22.03|97
1741008300000|2025-03-03 13:25:00|22.29|22.15|22.25|22.11|22.31|22.17|22.23|22.09|59
1741008600000|2025-03-03 13:30:00|22.24|22.1|22.34|22.2|22.36|22.22|22.22|22.08|99
1741008900000|2025-03-03 13:35:00|22.33|22.19|22.42|22.28|22.42|22.28|22.3|22.16|129
1741009200000|2025-03-03 13:40:00|22.41|22.27|22.56|22.42|22.61|22.47|22.4|22.26|129
1741009500000|2025-03-03 13:45:00|22.55|22.41|22.5|22.36|22.55|22.41|22.42|22.28|144
1741009800000|2025-03-03 13:50:00|22.47|22.33|22.41|22.27|22.47|22.33|22.37|22.23|132
1741010100000|2025-03-03 13:55:00|22.42|22.28|22.5|22.36|22.51|22.37|22.38|22.24|113
1741010400000|2025-03-03 14:00:00|22.49|22.35|22.44|22.3|22.51|22.37|22.4|22.26|138
1741010700000|2025-03-03 14:05:00|22.45|22.31|22.42|22.28|22.46|22.32|22.38|22.24|140
1741011000000|2025-03-03 14:10:00|22.43|22.29|22.45|22.31|22.46|22.32|22.38|22.24|119
1741011300000|2025-03-03 14:15:00|22.44|22.3|22.28|22.14|22.44|22.3|22.25|22.11|148
1741011600000|2025-03-03 14:20:00|22.29|22.15|22.19|22.05|22.31|22.17|22.08|21.94|129
1741011900000|2025-03-03 14:25:00|22.2|22.06|22.26|22.12|22.27|22.13|22.18|22.04|95
1741012200000|2025-03-03 14:30:00|22.27|22.13|22.3|22.16|22.42|22.28|22.1|21.96|231
1741012500000|2025-03-03 14:35:00|22.29|22.15|22.01|21.87|22.3|22.16|22.01|21.87|283
1741012800000|2025-03-03 14:40:00|22.02|21.88|22.02|21.88|22.16|22.02|21.89|21.75|269
1741013100000|2025-03-03 14:45:00|22.01|21.87|21.99|21.85|22.09|21.95|21.88|21.74|291
1741013400000|2025-03-03 14:50:00|21.98|21.84|21.76|21.62|22.02|21.88|21.75|21.61|274
1741013700000|2025-03-03 14:55:00|21.77|21.63|21.4|21.26|21.84|21.7|21.39|21.25|339
1741014000000|2025-03-03 15:00:00|21.41|21.27|21.65|21.51|21.68|21.54|21.41|21.27|320
1741014300000|2025-03-03 15:05:00|21.66|21.52|21.54|21.4|21.66|21.52|21.49|21.35|303
1741014600000|2025-03-03 15:10:00|21.53|21.39|21.75|21.61|21.79|21.65|21.53|21.39|253
1741014900000|2025-03-03 15:15:00|21.74|21.6|21.65|21.51|21.75|21.61|21.61|21.47|253
1741015200000|2025-03-03 15:20:00|21.66|21.52|21.9|21.76|21.98|21.84|21.66|21.52|205
1741015500000|2025-03-03 15:25:00|21.91|21.77|21.96|21.82|22|21.86|21.86|21.72|212
1741015800000|2025-03-03 15:30:00|21.97|21.83|21.82|21.68|22|21.86|21.77|21.63|189
1741016100000|2025-03-03 15:35:00|21.81|21.67|21.84|21.7|21.86|21.72|21.75|21.61|142
1741016400000|2025-03-03 15:40:00|21.83|21.69|21.87|21.73|21.88|21.74|21.79|21.65|129
1741016700000|2025-03-03 15:45:00|21.86|21.72|21.74|21.6|21.87|21.73|21.71|21.57|148
1741017000000|2025-03-03 15:50:00|21.75|21.61|21.8|21.66|21.81|21.67|21.71|21.57|131
1741017300000|2025-03-03 15:55:00|21.81|21.67|21.65|21.51|21.81|21.67|21.62|21.48|101
1741017600000|2025-03-03 16:00:00|21.66|21.52|21.74|21.6|21.74|21.6|21.59|21.45|159
1741017900000|2025-03-03 16:05:00|21.75|21.61|21.65|21.51|21.78|21.64|21.61|21.47|143
1741018200000|2025-03-03 16:10:00|21.64|21.5|21.58|21.44|21.67|21.53|21.49|21.35|152
1741018500000|2025-03-03 16:15:00|21.57|21.43|21.72|21.58|21.72|21.58|21.53|21.39|154
1741018800000|2025-03-03 16:20:00|21.73|21.59|21.76|21.62|21.78|21.64|21.68|21.54|111
1741019100000|2025-03-03 16:25:00|21.75|21.61|21.79|21.65|21.82|21.68|21.72|21.58|96
1741019400000|2025-03-03 16:30:00|21.8|21.66|21.68|21.54|21.82|21.68|21.66|21.52|148
1741019700000|2025-03-03 16:35:00|21.69|21.55|21.72|21.58|21.78|21.64|21.66|21.52|144
1741020000000|2025-03-03 16:40:00|21.73|21.59|21.7|21.56|21.77|21.63|21.67|21.53|134
1741020300000|2025-03-03 16:45:00|21.71|21.57|21.77|21.63|21.78|21.64|21.7|21.56|127
1741020600000|2025-03-03 16:50:00|21.76|21.62|21.76|21.62|21.84|21.7|21.76|21.62|105
1741020900000|2025-03-03 16:55:00|21.77|21.63|21.73|21.59|21.82|21.68|21.73|21.59|87
1741021200000|2025-03-03 17:00:00|21.74|21.6|21.71|21.57|21.74|21.6|21.65|21.51|84
1741021500000|2025-03-03 17:05:00|21.7|21.56|21.71|21.57|21.79|21.65|21.69|21.55|110
1741021800000|2025-03-03 17:10:00|21.7|21.56|21.63|21.49|21.73|21.59|21.6|21.46|103
1741022100000|2025-03-03 17:15:00|21.64|21.5|21.74|21.6|21.74|21.6|21.59|21.45|142
1741022400000|2025-03-03 17:20:00|21.73|21.59|21.74|21.6|21.82|21.68|21.72|21.58|84
1741022700000|2025-03-03 17:25:00|21.73|21.59|21.7|21.56|21.74|21.6|21.67|21.53|78
1741023000000|2025-03-03 17:30:00|21.69|21.55|21.73|21.59|21.78|21.64|21.69|21.55|101
1741023300000|2025-03-03 17:35:00|21.72|21.58|21.78|21.64|21.81|21.67|21.71|21.57|121
1741023600000|2025-03-03 17:40:00|21.79|21.65|21.87|21.73|21.9|21.76|21.76|21.62|109
1741023900000|2025-03-03 17:45:00|21.86|21.72|21.72|21.58|21.88|21.74|21.72|21.58|99
1741024200000|2025-03-03 17:50:00|21.71|21.57|21.71|21.57|21.73|21.59|21.63|21.49|139
1741024500000|2025-03-03 17:55:00|21.72|21.58|21.68|21.54|21.72|21.58|21.63|21.49|77
1741024800000|2025-03-03 18:00:00|21.67|21.53|21.57|21.43|21.71|21.57|21.56|21.42|117
1741025100000|2025-03-03 18:05:00|21.56|21.42|21.52|21.38|21.57|21.43|21.45|21.31|156
1741025400000|2025-03-03 18:10:00|21.51|21.37|21.5|21.36|21.55|21.41|21.45|21.31|187
1741025700000|2025-03-03 18:15:00|21.49|21.35|21.35|21.21|21.56|21.42|21.34|21.2|206
1741026000000|2025-03-03 18:20:00|21.36|21.22|21.35|21.21|21.43|21.29|21.28|21.14|198
1741026300000|2025-03-03 18:25:00|21.36|21.22|20.99|20.85|21.37|21.23|20.94|20.8|262
1741026600000|2025-03-03 18:30:00|21|20.86|20.92|20.78|21.21|21.07|20.88|20.74|321
1741026900000|2025-03-03 18:35:00|20.93|20.79|20.71|20.57|21.03|20.89|20.71|20.57|256
1741027200000|2025-03-03 18:40:00|20.72|20.58|20.76|20.62|20.9|20.76|20.72|20.58|294
1741027500000|2025-03-03 18:45:00|20.75|20.61|20.72|20.58|20.93|20.79|20.59|20.45|252
1741027800000|2025-03-03 18:50:00|20.71|20.57|20.69|20.55|20.87|20.73|20.67|20.53|304
1741028100000|2025-03-03 18:55:00|20.7|20.56|20.73|20.59|20.85|20.71|20.68|20.54|279
1741028400000|2025-03-03 19:00:00|20.72|20.58|20.68|20.54|20.87|20.73|20.67|20.53|297
1741028700000|2025-03-03 19:05:00|20.67|20.53|20.68|20.54|20.77|20.63|20.57|20.43|286
1741029000000|2025-03-03 19:10:00|20.67|20.53|20.45|20.31|20.69|20.55|20.43|20.29|277
1741029300000|2025-03-03 19:15:00|20.46|20.32|20.35|20.21|20.51|20.37|20.28|20.14|317
1741029600000|2025-03-03 19:20:00|20.36|20.22|20.54|20.4|20.54|20.4|20.35|20.21|259
1741029900000|2025-03-03 19:25:00|20.53|20.39|20.51|20.37|20.57|20.43|20.45|20.31|209
1741030200000|2025-03-03 19:30:00|20.5|20.36|20.44|20.3|20.69|20.55|20.44|20.3|251
1741030500000|2025-03-03 19:35:00|20.45|20.31|20.53|20.39|20.53|20.39|20.3|20.16|223
1741030800000|2025-03-03 19:40:00|20.52|20.38|20.48|20.34|20.59|20.45|20.38|20.24|195
1741031100000|2025-03-03 19:45:00|20.47|20.33|20.48|20.34|20.52|20.38|20.37|20.23|195
1741031400000|2025-03-03 19:50:00|20.47|20.33|20.13|19.99|20.54|20.4|20.11|19.97|208
1741031700000|2025-03-03 19:55:00|20.12|19.98|20.01|19.87|20.16|20.02|19.88|19.74|312
1741032000000|2025-03-03 20:00:00|20|19.86|20.17|20.03|20.22|20.08|19.97|19.83|297
1741032300000|2025-03-03 20:05:00|20.15|20.01|20.14|20|20.22|20.08|20.06|19.92|308
1741032600000|2025-03-03 20:10:00|20.15|20.01|20.17|20.03|20.23|20.09|20.05|19.91|296
1741032900000|2025-03-03 20:15:00|20.16|20.02|20.1|19.96|20.23|20.09|20.09|19.95|313
1741033200000|2025-03-03 20:20:00|20.11|19.97|20.12|19.98|20.17|20.03|20.06|19.92|222
1741033500000|2025-03-03 20:25:00|20.13|19.99|20.06|19.92|20.2|20.06|20.03|19.89|188
1741033800000|2025-03-03 20:30:00|20.05|19.91|20.01|19.87|20.13|19.99|20|19.86|228
1741034100000|2025-03-03 20:35:00|20|19.86|19.76|19.62|20.03|19.89|19.73|19.59|198
1741034400000|2025-03-03 20:40:00|19.77|19.63|19.83|19.69|19.83|19.69|19.71|19.57|190
1741034700000|2025-03-03 20:45:00|19.82|19.68|19.99|19.85|20.04|19.9|19.82|19.68|201
1741035000000|2025-03-03 20:50:00|20|19.86|20.04|19.9|20.07|19.93|19.97|19.83|176
1741035300000|2025-03-03 20:55:00|20.03|19.89|20.06|19.92|20.09|19.95|19.99|19.85|137
1741035600000|2025-03-03 21:00:00|20.07|19.93|19.99|19.85|20.13|19.99|19.96|19.82|166
1741035900000|2025-03-03 21:05:00|20|19.86|20.03|19.89|20.13|19.99|19.93|19.79|185
1741036200000|2025-03-03 21:10:00|20.02|19.88|20.04|19.9|20.06|19.92|19.98|19.84|134
1741036500000|2025-03-03 21:15:00|20.03|19.89|20|19.86|20.08|19.94|19.98|19.84|112
1741036800000|2025-03-03 21:20:00|19.99|19.85|19.88|19.74|20.01|19.87|19.87|19.73|112
1741037100000|2025-03-03 21:25:00|19.87|19.73|19.87|19.73|19.93|19.79|19.84|19.7|95
1741037400000|2025-03-03 21:30:00|19.88|19.74|19.94|19.8|19.94|19.8|19.86|19.72|139
1741037700000|2025-03-03 21:35:00|19.93|19.79|19.98|19.84|19.98|19.84|19.93|19.79|60
1741038000000|2025-03-03 21:40:00|19.97|19.83|19.92|19.78|20.02|19.88|19.92|19.78|58
1741038300000|2025-03-03 21:45:00|19.91|19.77|19.78|19.64|19.91|19.77|19.74|19.6|116
1741038600000|2025-03-03 21:50:00|19.79|19.65|19.65|19.51|19.79|19.65|19.64|19.5|164
1741038900000|2025-03-03 21:55:00|19.64|19.5|19.56|19.42|19.67|19.53|19.47|19.33|179
1741039200000|2025-03-03 22:00:00|19.57|19.43|19.77|19.63|19.83|19.69|19.55|19.41|149
1741039500000|2025-03-03 22:05:00|19.78|19.64|19.79|19.65|19.89|19.75|19.75|19.61|163
1741039800000|2025-03-03 22:10:00|19.8|19.66|19.81|19.67|19.84|19.7|19.75|19.61|120
1741040100000|2025-03-03 22:15:00|19.8|19.66|19.88|19.74|19.89|19.75|19.75|19.61|138
1741040400000|2025-03-03 22:20:00|19.87|19.73|19.93|19.79|19.95|19.81|19.83|19.69|84
1741040700000|2025-03-03 22:25:00|19.92|19.78|19.92|19.78|19.95|19.81|19.88|19.74|67
1741041000000|2025-03-03 22:30:00|19.91|19.77|19.96|19.82|20.01|19.87|19.9|19.76|107
1741041300000|2025-03-03 22:35:00|19.95|19.81|19.97|19.83|20|19.86|19.93|19.79|107
1741041600000|2025-03-03 22:40:00|19.96|19.82|20.04|19.9|20.04|19.9|19.96|19.82|66
1741041900000|2025-03-03 22:45:00|20.03|19.89|20.07|19.93|20.07|19.93|20.02|19.88|57
1741042200000|2025-03-03 22:50:00|20.08|19.94|20.18|20.04|20.18|20.04|20.08|19.94|33
1741042500000|2025-03-03 22:55:00|20.17|20.03|20.14|20|20.17|20.03|20.09|19.95|80
1741042800000|2025-03-03 23:00:00|20.09|19.95|20.06|19.92|20.1|19.96|20.01|19.87|108
1741043100000|2025-03-03 23:05:00|20.05|19.91|20.1|19.96|20.11|19.97|20|19.86|66
1741043400000|2025-03-03 23:10:00|20.09|19.95|20.11|19.97|20.14|20|20.08|19.94|61
1741043700000|2025-03-03 23:15:00|20.1|19.96|20.16|20.02|20.16|20.02|20.06|19.92|56
1741044000000|2025-03-03 23:20:00|20.17|20.03|20.24|20.1|20.24|20.1|20.15|20.01|74
1741044300000|2025-03-03 23:25:00|20.23|20.09|20.15|20.01|20.24|20.1|20.14|20|65
1741044600000|2025-03-03 23:30:00|20.14|20|20.21|20.07|20.21|20.07|20.1|19.96|68
1741044900000|2025-03-03 23:35:00|20.2|20.06|20.2|20.06|20.21|20.07|20.16|20.02|67
1741045200000|2025-03-03 23:40:00|20.19|20.05|20.19|20.05|20.21|20.07|20.15|20.01|57
1741045500000|2025-03-03 23:45:00|20.18|20.04|20.1|19.96|20.18|20.04|20.1|19.96|99
1741045800000|2025-03-03 23:50:00|20.11|19.97|20.09|19.95|20.12|19.98|20.06|19.92|69
1741046100000|2025-03-03 23:55:00|20.08|19.94|20.04|19.9|20.08|19.94|20.01|19.87|76
1741046400000|2025-03-04 00:00:00|20.05|19.91|19.98|19.84|20.05|19.91|19.92|19.78|145
1741046700000|2025-03-04 00:05:00|19.99|19.85|20.04|19.9|20.19|20.05|19.99|19.85|126
1741047000000|2025-03-04 00:10:00|20.05|19.91|20.14|20|20.17|20.03|20.04|19.9|110
1741047300000|2025-03-04 00:15:00|20.12|19.98|20.21|20.07|20.21|20.07|20.1|19.96|121
1741047600000|2025-03-04 00:20:00|20.22|20.08|20.18|20.04|20.25|20.11|20.14|20|129
1741047900000|2025-03-04 00:25:00|20.17|20.03|20.11|19.97|20.17|20.03|20.07|19.93|94
1741048200000|2025-03-04 00:30:00|20.1|19.96|20|19.86|20.16|20.02|19.99|19.85|113
1741048500000|2025-03-04 00:35:00|20.01|19.87|20.05|19.91|20.11|19.97|19.99|19.85|135
1741048800000|2025-03-04 00:40:00|20.06|19.92|19.99|19.85|20.07|19.93|19.95|19.81|106
1741049100000|2025-03-04 00:45:00|20|19.86|20.02|19.88|20.07|19.93|19.98|19.84|135
1741049400000|2025-03-04 00:50:00|20.01|19.87|20.04|19.9|20.04|19.9|19.93|19.79|127
1741049700000|2025-03-04 00:55:00|20.03|19.89|19.87|19.73|20.04|19.9|19.85|19.71|111
1741050000000|2025-03-04 01:00:00|19.88|19.74|19.77|19.63|19.95|19.81|19.76|19.62|122
1741050300000|2025-03-04 01:05:00|19.78|19.64|19.72|19.58|19.87|19.73|19.69|19.55|144
1741050600000|2025-03-04 01:10:00|19.71|19.57|19.8|19.66|19.8|19.66|19.7|19.56|130
1741050900000|2025-03-04 01:15:00|19.79|19.65|19.74|19.6|19.88|19.74|19.71|19.57|123
1741051200000|2025-03-04 01:20:00|19.75|19.61|19.67|19.53|19.83|19.69|19.67|19.53|110
1741051500000|2025-03-04 01:25:00|19.66|19.52|19.79|19.65|19.81|19.67|19.61|19.47|122
1741051800000|2025-03-04 01:30:00|19.8|19.66|19.59|19.45|19.86|19.72|19.55|19.41|134
1741052100000|2025-03-04 01:35:00|19.6|19.46|19.35|19.21|19.65|19.51|19.33|19.19|190
1741052400000|2025-03-04 01:40:00|19.34|19.2|19.13|18.99|19.39|19.25|19.07|18.93|237
1741052700000|2025-03-04 01:45:00|19.14|19|19.08|18.94|19.21|19.07|18.96|18.82|278
1741053000000|2025-03-04 01:50:00|19.09|18.95|19.38|19.24|19.42|19.28|19.05|18.91|217
1741053300000|2025-03-04 01:55:00|19.37|19.23|19.17|19.03|19.42|19.28|19.14|19|158
1741053600000|2025-03-04 02:00:00|19.16|19.02|19.08|18.94|19.29|19.15|19.07|18.93|160
1741053900000|2025-03-04 02:05:00|19.09|18.95|18.94|18.8|19.12|18.98|18.7|18.56|252
1741054200000|2025-03-04 02:10:00|18.93|18.79|19.19|19.05|19.21|19.07|18.74|18.6|245
1741054500000|2025-03-04 02:15:00|19.2|19.06|18.97|18.83|19.2|19.06|18.87|18.73|209
1741054800000|2025-03-04 02:20:00|18.96|18.82|19.09|18.95|19.15|19.01|18.89|18.75|204
1741055100000|2025-03-04 02:25:00|19.1|18.96|19.17|19.03|19.22|19.08|19.09|18.95|144
1741055400000|2025-03-04 02:30:00|19.16|19.02|19.23|19.09|19.3|19.16|19.14|19|166
1741055700000|2025-03-04 02:35:00|19.24|19.1|19.28|19.14|19.34|19.2|19.18|19.04|122
1741056000000|2025-03-04 02:40:00|19.27|19.13|19.1|18.96|19.31|19.17|19.1|18.96|113
1741056300000|2025-03-04 02:45:00|19.09|18.95|19.21|19.07|19.24|19.1|19.08|18.94|123
1741056600000|2025-03-04 02:50:00|19.2|19.06|19.35|19.21|19.35|19.21|19.17|19.03|102
1741056900000|2025-03-04 02:55:00|19.34|19.2|19.28|19.14|19.41|19.27|19.28|19.14|100
1741057200000|2025-03-04 03:00:00|19.29|19.15|19.4|19.26|19.41|19.27|19.27|19.13|94
1741057500000|2025-03-04 03:05:00|19.41|19.27|19.38|19.24|19.46|19.32|19.34|19.2|97
1741057800000|2025-03-04 03:10:00|19.37|19.23|19.31|19.17|19.38|19.24|19.27|19.13|53
1741058100000|2025-03-04 03:15:00|19.32|19.18|19.29|19.15|19.33|19.19|19.25|19.11|95
1741058400000|2025-03-04 03:20:00|19.3|19.16|19.35|19.21|19.39|19.25|19.25|19.11|86
1741058700000|2025-03-04 03:25:00|19.36|19.22|19.35|19.21|19.39|19.25|19.31|19.17|96
1741059000000|2025-03-04 03:30:00|19.34|19.2|19.33|19.19|19.41|19.27|19.33|19.19|90
1741059300000|2025-03-04 03:35:00|19.32|19.18|19.27|19.13|19.37|19.23|19.27|19.13|95
1741059600000|2025-03-04 03:40:00|19.28|19.14|19.2|19.06|19.28|19.14|19.17|19.03|75
1741059900000|2025-03-04 03:45:00|19.19|19.05|19.21|19.07|19.21|19.07|19.15|19.01|73
1741060200000|2025-03-04 03:50:00|19.22|19.08|19.39|19.25|19.47|19.33|19.22|19.08|112
1741060500000|2025-03-04 03:55:00|19.38|19.24|19.25|19.11|19.4|19.26|19.25|19.11|108
1741060800000|2025-03-04 04:00:00|19.26|19.12|19.3|19.16|19.31|19.17|19.21|19.07|155
1741061100000|2025-03-04 04:05:00|19.31|19.17|19.3|19.16|19.32|19.18|19.22|19.08|98
1741061400000|2025-03-04 04:10:00|19.29|19.15|19.32|19.18|19.33|19.19|19.27|19.13|90
1741061700000|2025-03-04 04:15:00|19.33|19.19|19.3|19.16|19.4|19.26|19.3|19.16|94
1741062000000|2025-03-04 04:20:00|19.31|19.17|19.38|19.24|19.41|19.27|19.27|19.13|90
1741062300000|2025-03-04 04:25:00|19.39|19.25|19.36|19.22|19.39|19.25|19.33|19.19|82
1741062600000|2025-03-04 04:30:00|19.37|19.23|19.34|19.2|19.37|19.23|19.29|19.15|88
1741062900000|2025-03-04 04:35:00|19.35|19.21|19.32|19.18|19.39|19.25|19.27|19.13|96
1741063200000|2025-03-04 04:40:00|19.31|19.17|19.34|19.2|19.36|19.22|19.28|19.14|106
1741063500000|2025-03-04 04:45:00|19.33|19.19|19.29|19.15|19.33|19.19|19.25|19.11|83
1741063800000|2025-03-04 04:50:00|19.28|19.14|19.3|19.16|19.34|19.2|19.26|19.12|103
1741064100000|2025-03-04 04:55:00|19.28|19.14|19.23|19.09|19.31|19.17|19.2|19.06|46
1741064400000|2025-03-04 05:00:00|19.24|19.1|19.42|19.28|19.46|19.32|19.2|19.06|139
1741064700000|2025-03-04 05:05:00|19.41|19.27|19.47|19.33|19.64|19.5|19.38|19.24|209
1741065000000|2025-03-04 05:10:00|19.46|19.32|19.36|19.22|19.47|19.33|19.33|19.19|147
1741065300000|2025-03-04 05:15:00|19.35|19.21|19.36|19.22|19.4|19.26|19.31|19.17|150
1741065600000|2025-03-04 05:20:00|19.35|19.21|19.42|19.28|19.44|19.3|19.3|19.16|130
1741065900000|2025-03-04 05:25:00|19.43|19.29|19.49|19.35|19.5|19.36|19.41|19.27|125
1741066200000|2025-03-04 05:30:00|19.48|19.34|19.49|19.35|19.49|19.35|19.39|19.25|115
1741066500000|2025-03-04 05:35:00|19.48|19.34|19.55|19.41|19.57|19.43|19.46|19.32|144
1741066800000|2025-03-04 05:40:00|19.54|19.4|19.53|19.39|19.57|19.43|19.5|19.36|138
1741067100000|2025-03-04 05:45:00|19.52|19.38|19.47|19.33|19.52|19.38|19.46|19.32|113
1741067400000|2025-03-04 05:50:00|19.48|19.34|19.58|19.44|19.59|19.45|19.46|19.32|100
1741067700000|2025-03-04 05:55:00|19.57|19.43|19.53|19.39|19.59|19.45|19.52|19.38|67
1741068000000|2025-03-04 06:00:00|19.54|19.4|19.54|19.4|19.59|19.45|19.48|19.34|127
1741068300000|2025-03-04 06:05:00|19.53|19.39|19.49|19.35|19.57|19.43|19.47|19.33|108
1741068600000|2025-03-04 06:10:00|19.48|19.34|19.45|19.31|19.52|19.38|19.43|19.29|80
1741068900000|2025-03-04 06:15:00|19.44|19.3|19.42|19.28|19.49|19.35|19.4|19.26|148
1741069200000|2025-03-04 06:20:00|19.41|19.27|19.48|19.34|19.5|19.36|19.38|19.24|91
1741069500000|2025-03-04 06:25:00|19.47|19.33|19.51|19.37|19.54|19.4|19.44|19.3|83
1741069800000|2025-03-04 06:30:00|19.5|19.36|19.5|19.36|19.55|19.41|19.46|19.32|97
1741070100000|2025-03-04 06:35:00|19.51|19.37|19.43|19.29|19.51|19.37|19.4|19.26|85
1741070400000|2025-03-04 06:40:00|19.44|19.3|19.44|19.3|19.46|19.32|19.42|19.28|71
1741070700000|2025-03-04 06:45:00|19.43|19.29|19.37|19.23|19.44|19.3|19.37|19.23|75
1741071000000|2025-03-04 06:50:00|19.36|19.22|19.39|19.25|19.44|19.3|19.36|19.22|71
1741071300000|2025-03-04 06:55:00|19.4|19.26|19.42|19.28|19.45|19.31|19.38|19.24|72
1741071600000|2025-03-04 07:00:00|19.41|19.27|19.35|19.21|19.46|19.32|19.32|19.18|88
1741071900000|2025-03-04 07:05:00|19.34|19.2|19.26|19.12|19.36|19.22|19.25|19.11|145
1741072200000|2025-03-04 07:10:00|19.27|19.13|19.3|19.16|19.33|19.19|19.25|19.11|98
1741072500000|2025-03-04 07:15:00|19.31|19.17|19.34|19.2|19.36|19.22|19.26|19.12|146
1741072800000|2025-03-04 07:20:00|19.33|19.19|19.35|19.21|19.36|19.22|19.27|19.13|105
1741073100000|2025-03-04 07:25:00|19.34|19.2|19.34|19.2|19.39|19.25|19.33|19.19|91
1741073400000|2025-03-04 07:30:00|19.33|19.19|19.38|19.24|19.41|19.27|19.33|19.19|104
1741073700000|2025-03-04 07:35:00|19.39|19.25|19.37|19.23|19.43|19.29|19.34|19.2|117
1741074000000|2025-03-04 07:40:00|19.38|19.24|19.34|19.2|19.38|19.24|19.32|19.18|74
1741074300000|2025-03-04 07:45:00|19.33|19.19|19.38|19.24|19.39|19.25|19.32|19.18|111
1741074600000|2025-03-04 07:50:00|19.36|19.22|19.36|19.22|19.4|19.26|19.35|19.21|87
1741074900000|2025-03-04 07:55:00|19.35|19.21|19.32|19.18|19.36|19.22|19.29|19.15|82
1741075200000|2025-03-04 08:00:00|19.33|19.19|19.36|19.22|19.39|19.25|19.27|19.13|159
1741075500000|2025-03-04 08:05:00|19.35|19.21|19.23|19.09|19.38|19.24|19.21|19.07|157
1741075800000|2025-03-04 08:10:00|19.24|19.1|19.33|19.19|19.34|19.2|19.23|19.09|90
1741076100000|2025-03-04 08:15:00|19.32|19.18|19.36|19.22|19.38|19.24|19.29|19.15|113
1741076400000|2025-03-04 08:20:00|19.35|19.21|19.34|19.2|19.37|19.23|19.3|19.16|107
1741076700000|2025-03-04 08:25:00|19.33|19.19|19.39|19.25|19.5|19.36|19.33|19.19|113
1741077000000|2025-03-04 08:30:00|19.38|19.24|19.46|19.32|19.52|19.38|19.38|19.24|151
1741077300000|2025-03-04 08:35:00|19.47|19.33|19.45|19.31|19.49|19.35|19.41|19.27|132
1741077600000|2025-03-04 08:40:00|19.46|19.32|19.38|19.24|19.47|19.33|19.38|19.24|119
1741077900000|2025-03-04 08:45:00|19.39|19.25|19.3|19.16|19.41|19.27|19.3|19.16|78
1741078200000|2025-03-04 08:50:00|19.29|19.15|19.35|19.21|19.36|19.22|19.29|19.15|59
1741078500000|2025-03-04 08:55:00|19.36|19.22|19.45|19.31|19.46|19.32|19.34|19.2|72
1741078800000|2025-03-04 09:00:00|19.44|19.3|19.42|19.28|19.48|19.34|19.41|19.27|125
1741079100000|2025-03-04 09:05:00|19.41|19.27|19.38|19.24|19.42|19.28|19.38|19.24|106
1741079400000|2025-03-04 09:10:00|19.39|19.25|19.45|19.31|19.5|19.36|19.39|19.25|119
1741079700000|2025-03-04 09:15:00|19.44|19.3|19.36|19.22|19.45|19.31|19.34|19.2|115
1741080000000|2025-03-04 09:20:00|19.37|19.23|19.3|19.16|19.37|19.23|19.28|19.14|78
1741080300000|2025-03-04 09:25:00|19.29|19.15|19.33|19.19|19.33|19.19|19.26|19.12|73
1741080600000|2025-03-04 09:30:00|19.32|19.18|19.34|19.2|19.35|19.21|19.29|19.15|79
1741080900000|2025-03-04 09:35:00|19.33|19.19|19.43|19.29|19.43|19.29|19.32|19.18|95
1741081200000|2025-03-04 09:40:00|19.42|19.28|19.48|19.34|19.49|19.35|19.4|19.26|73
1741081500000|2025-03-04 09:45:00|19.49|19.35|19.41|19.27|19.5|19.36|19.4|19.26|94
1741081800000|2025-03-04 09:50:00|19.4|19.26|19.36|19.22|19.41|19.27|19.35|19.21|81
1741082100000|2025-03-04 09:55:00|19.35|19.21|19.33|19.19|19.37|19.23|19.33|19.19|69
1741082400000|2025-03-04 10:00:00|19.32|19.18|19.41|19.27|19.42|19.28|19.29|19.15|62
1741082700000|2025-03-04 10:05:00|19.4|19.26|19.41|19.27|19.43|19.29|19.38|19.24|56
1741083000000|2025-03-04 10:10:00|19.4|19.26|19.44|19.3|19.44|19.3|19.37|19.23|87
1741083300000|2025-03-04 10:15:00|19.43|19.29|19.33|19.19|19.46|19.32|19.32|19.18|77
1741083600000|2025-03-04 10:20:00|19.32|19.18|19.35|19.21|19.39|19.25|19.28|19.14|108
1741083900000|2025-03-04 10:25:00|19.34|19.2|19.38|19.24|19.42|19.28|19.34|19.2|72
1741084200000|2025-03-04 10:30:00|19.37|19.23|19.42|19.28|19.45|19.31|19.36|19.22|124
1741084500000|2025-03-04 10:35:00|19.41|19.27|19.41|19.27|19.44|19.3|19.37|19.23|137
1741084800000|2025-03-04 10:40:00|19.42|19.28|19.4|19.26|19.47|19.33|19.4|19.26|81
1741085100000|2025-03-04 10:45:00|19.41|19.27|19.49|19.35|19.5|19.36|19.39|19.25|98
1741085400000|2025-03-04 10:50:00|19.48|19.34|19.51|19.37|19.51|19.37|19.45|19.31|62
1741085700000|2025-03-04 10:55:00|19.5|19.36|19.51|19.37|19.53|19.39|19.48|19.34|61
1741086000000|2025-03-04 11:00:00|19.5|19.36|19.46|19.32|19.51|19.37|19.46|19.32|77
1741086300000|2025-03-04 11:05:00|19.47|19.33|19.52|19.38|19.52|19.38|19.46|19.32|56
1741086600000|2025-03-04 11:10:00|19.51|19.37|19.57|19.43|19.65|19.51|19.51|19.37|87
1741086900000|2025-03-04 11:15:00|19.56|19.42|19.53|19.39|19.59|19.45|19.53|19.39|112
1741087200000|2025-03-04 11:20:00|19.54|19.4|19.48|19.34|19.55|19.41|19.44|19.3|87
1741087500000|2025-03-04 11:25:00|19.49|19.35|19.54|19.4|19.54|19.4|19.47|19.33|86
1741087800000|2025-03-04 11:30:00|19.53|19.39|19.6|19.46|19.6|19.46|19.51|19.37|98
1741088100000|2025-03-04 11:35:00|19.59|19.45|19.53|19.39|19.6|19.46|19.52|19.38|103
1741088400000|2025-03-04 11:40:00|19.54|19.4|19.51|19.37|19.56|19.42|19.5|19.36|92
1741088700000|2025-03-04 11:45:00|19.52|19.38|19.52|19.38|19.54|19.4|19.48|19.34|97
1741089000000|2025-03-04 11:50:00|19.53|19.39|19.53|19.39|19.57|19.43|19.51|19.37|71
1741089300000|2025-03-04 11:55:00|19.52|19.38|19.47|19.33|19.53|19.39|19.44|19.3|74
1741089600000|2025-03-04 12:00:00|19.46|19.32|19.42|19.28|19.47|19.33|19.39|19.25|107
1741089900000|2025-03-04 12:05:00|19.41|19.27|19.39|19.25|19.42|19.28|19.37|19.23|73
1741090200000|2025-03-04 12:10:00|19.38|19.24|19.39|19.25|19.41|19.27|19.34|19.2|68
1741090500000|2025-03-04 12:15:00|19.38|19.24|19.33|19.19|19.39|19.25|19.32|19.18|66
1741090800000|2025-03-04 12:20:00|19.34|19.2|19.33|19.19|19.4|19.26|19.33|19.19|90
1741091100000|2025-03-04 12:25:00|19.34|19.2|19.33|19.19|19.38|19.24|19.3|19.16|106
1741091400000|2025-03-04 12:30:00|19.34|19.2|19.39|19.25|19.41|19.27|19.31|19.17|83
1741091700000|2025-03-04 12:35:00|19.4|19.26|19.42|19.28|19.44|19.3|19.38|19.24|63
1741092000000|2025-03-04 12:40:00|19.43|19.29|19.48|19.34|19.49|19.35|19.43|19.29|84
1741092300000|2025-03-04 12:45:00|19.47|19.33|19.46|19.32|19.54|19.4|19.45|19.31|96
1741092600000|2025-03-04 12:50:00|19.47|19.33|19.42|19.28|19.51|19.37|19.4|19.26|104
1741092900000|2025-03-04 12:55:00|19.41|19.27|19.41|19.27|19.45|19.31|19.38|19.24|56
1741093200000|2025-03-04 13:00:00|19.4|19.26|19.27|19.13|19.41|19.27|19.24|19.1|111
1741093500000|2025-03-04 13:05:00|19.28|19.14|19.23|19.09|19.33|19.19|19.23|19.09|95
1741093800000|2025-03-04 13:10:00|19.24|19.1|19.18|19.04|19.24|19.1|19.12|18.98|115
1741094100000|2025-03-04 13:15:00|19.19|19.05|19.11|18.97|19.24|19.1|19.1|18.96|139
1741094400000|2025-03-04 13:20:00|19.1|18.96|19.13|18.99|19.14|19|19|18.86|175
1741094700000|2025-03-04 13:25:00|19.14|19|19|18.86|19.14|19|18.98|18.84|133
1741095000000|2025-03-04 13:30:00|18.99|18.85|19.05|18.91|19.14|19|18.96|18.82|217
1741095300000|2025-03-04 13:35:00|19.06|18.92|19.09|18.95|19.14|19|19.01|18.87|106
1741095600000|2025-03-04 13:40:00|19.08|18.94|19.15|19.01|19.21|19.07|19.07|18.93|132
1741095900000|2025-03-04 13:45:00|19.14|19|19.12|18.98|19.24|19.1|19.12|18.98|109
1741096200000|2025-03-04 13:50:00|19.13|18.99|19.03|18.89|19.13|18.99|19.02|18.88|121
1741096500000|2025-03-04 13:55:00|19.04|18.9|19.02|18.88|19.04|18.9|18.95|18.81|146
1741096800000|2025-03-04 14:00:00|19.01|18.87|19.01|18.87|19.06|18.92|18.96|18.82|139
1741097100000|2025-03-04 14:05:00|19.02|18.88|19.14|19|19.18|19.04|19.02|18.88|127
1741097400000|2025-03-04 14:10:00|19.13|18.99|19.12|18.98|19.16|19.02|19.06|18.92|127
1741097700000|2025-03-04 14:15:00|19.11|18.97|19.1|18.96|19.18|19.04|19.03|18.89|148
1741098000000|2025-03-04 14:20:00|19.09|18.95|19.17|19.03|19.23|19.09|19.06|18.92|159
1741098300000|2025-03-04 14:25:00|19.16|19.02|19.14|19|19.22|19.08|19.12|18.98|169
1741098600000|2025-03-04 14:30:00|19.13|18.99|19.25|19.11|19.29|19.15|19.01|18.87|275
1741098900000|2025-03-04 14:35:00|19.24|19.1|20.02|19.88|20.14|20|19.23|19.09|322
1741099200000|2025-03-04 14:40:00|20.01|19.87|19.71|19.57|20.1|19.96|19.57|19.43|321
1741099500000|2025-03-04 14:45:00|19.72|19.58|19.72|19.58|19.92|19.78|19.62|19.48|297
1741099800000|2025-03-04 14:50:00|19.73|19.59|19.58|19.44|19.76|19.62|19.51|19.37|250
1741100100000|2025-03-04 14:55:00|19.59|19.45|19.37|19.23|19.68|19.54|19.35|19.21|184
1741100400000|2025-03-04 15:00:00|19.38|19.24|19.3|19.16|19.41|19.27|19.19|19.05|260
1741100700000|2025-03-04 15:05:00|19.29|19.15|19.19|19.05|19.33|19.19|19.17|19.03|236
1741101000000|2025-03-04 15:10:00|19.2|19.06|19.29|19.15|19.32|19.18|19.15|19.01|250
1741101300000|2025-03-04 15:15:00|19.28|19.14|19.1|18.96|19.34|19.2|19.07|18.93|250
1741101600000|2025-03-04 15:20:00|19.11|18.97|19.06|18.92|19.15|19.01|18.91|18.77|250
1741101900000|2025-03-04 15:25:00|19.05|18.91|19.17|19.03|19.22|19.08|19.03|18.89|209
1741102200000|2025-03-04 15:30:00|19.16|19.02|19.29|19.15|19.31|19.17|19.12|18.98|235
1741102500000|2025-03-04 15:35:00|19.28|19.14|19.18|19.04|19.3|19.16|19.15|19.01|197
1741102800000|2025-03-04 15:40:00|19.19|19.05|19.33|19.19|19.41|19.27|19.16|19.02|222
1741103100000|2025-03-04 15:45:00|19.32|19.18|19.42|19.28|19.45|19.31|19.3|19.16|221
1741103400000|2025-03-04 15:50:00|19.43|19.29|19.36|19.22|19.44|19.3|19.35|19.21|167
1741103700000|2025-03-04 15:55:00|19.35|19.21|19.41|19.27|19.44|19.3|19.34|19.2|125
1741104000000|2025-03-04 16:00:00|19.4|19.26|19.32|19.18|19.45|19.31|19.27|19.13|167
1741104300000|2025-03-04 16:05:00|19.31|19.17|19.18|19.04|19.32|19.18|19.13|18.99|184
1741104600000|2025-03-04 16:10:00|19.19|19.05|19.24|19.1|19.31|19.17|19.11|18.97|182
1741104900000|2025-03-04 16:15:00|19.23|19.09|19.1|18.96|19.3|19.16|19.07|18.93|197
1741105200000|2025-03-04 16:20:00|19.09|18.95|18.98|18.84|19.15|19.01|18.94|18.8|218
1741105500000|2025-03-04 16:25:00|18.99|18.85|18.71|18.57|19.02|18.88|18.67|18.53|223
1741105800000|2025-03-04 16:30:00|18.72|18.58|18.6|18.46|18.77|18.63|18.57|18.43|278
1741106100000|2025-03-04 16:35:00|18.61|18.47|18.61|18.47|18.62|18.48|18.42|18.28|270
1741106400000|2025-03-04 16:40:00|18.6|18.46|18.8|18.66|18.81|18.67|18.59|18.45|177
1741106700000|2025-03-04 16:45:00|18.81|18.67|19.01|18.87|19.02|18.88|18.8|18.66|218
1741107000000|2025-03-04 16:50:00|19.02|18.88|19.18|19.04|19.23|19.09|19|18.86|208
1741107300000|2025-03-04 16:55:00|19.19|19.05|19.22|19.08|19.29|19.15|19.16|19.02|195
1741107600000|2025-03-04 17:00:00|19.23|19.09|19.34|19.2|19.41|19.27|19.19|19.05|202
1741107900000|2025-03-04 17:05:00|19.33|19.19|19.31|19.17|19.37|19.23|19.26|19.12|140
1741108200000|2025-03-04 17:10:00|19.3|19.16|19.33|19.19|19.39|19.25|19.27|19.13|145
1741108500000|2025-03-04 17:15:00|19.32|19.18|19.57|19.43|19.59|19.45|19.3|19.16|194
1741108800000|2025-03-04 17:20:00|19.58|19.44|19.56|19.42|19.62|19.48|19.51|19.37|218
1741109100000|2025-03-04 17:25:00|19.55|19.41|19.64|19.5|19.67|19.53|19.55|19.41|156
1741109400000|2025-03-04 17:30:00|19.65|19.51|19.62|19.48|19.7|19.56|19.57|19.43|196
1741109700000|2025-03-04 17:35:00|19.61|19.47|19.8|19.66|19.83|19.69|19.6|19.46|179
1741110000000|2025-03-04 17:40:00|19.79|19.65|19.75|19.61|19.86|19.72|19.67|19.53|188
1741110300000|2025-03-04 17:45:00|19.74|19.6|19.77|19.63|19.84|19.7|19.74|19.6|151
1741110600000|2025-03-04 17:50:00|19.76|19.62|19.72|19.58|19.77|19.63|19.64|19.5|148
1741110900000|2025-03-04 17:55:00|19.73|19.59|19.75|19.61|19.78|19.64|19.69|19.55|120
1741111200000|2025-03-04 18:00:00|19.74|19.6|19.72|19.58|19.76|19.62|19.67|19.53|162
1741111500000|2025-03-04 18:05:00|19.71|19.57|19.81|19.67|19.83|19.69|19.68|19.54|191
1741111800000|2025-03-04 18:10:00|19.8|19.66|19.83|19.69|19.84|19.7|19.76|19.62|152
1741112100000|2025-03-04 18:15:00|19.84|19.7|19.74|19.6|19.84|19.7|19.69|19.55|193
1741112400000|2025-03-04 18:20:00|19.75|19.61|19.72|19.58|19.75|19.61|19.69|19.55|160
1741112700000|2025-03-04 18:25:00|19.71|19.57|19.72|19.58|19.75|19.61|19.69|19.55|106
1741113000000|2025-03-04 18:30:00|19.73|19.59|19.73|19.59|19.75|19.61|19.66|19.52|157
1741113300000|2025-03-04 18:35:00|19.72|19.58|19.78|19.64|19.79|19.65|19.71|19.57|117
1741113600000|2025-03-04 18:40:00|19.79|19.65|19.79|19.65|19.83|19.69|19.76|19.62|91
1741113900000|2025-03-04 18:45:00|19.8|19.66|19.86|19.72|19.89|19.75|19.78|19.64|79
1741114200000|2025-03-04 18:50:00|19.85|19.71|19.99|19.85|20.01|19.87|19.83|19.69|123
1741114500000|2025-03-04 18:55:00|20|19.86|20.04|19.9|20.08|19.94|20|19.86|115
1741114800000|2025-03-04 19:00:00|20.05|19.91|20.16|20.02|20.2|20.06|19.99|19.85|165
1741115100000|2025-03-04 19:05:00|20.15|20.01|20.16|20.02|20.19|20.05|20.07|19.93|177
1741115400000|2025-03-04 19:10:00|20.15|20.01|20.22|20.08|20.22|20.08|20.1|19.96|160
1741115700000|2025-03-04 19:15:00|20.23|20.09|20.11|19.97|20.24|20.1|20.11|19.97|183
1741116000000|2025-03-04 19:20:00|20.1|19.96|20.19|20.05|20.2|20.06|20.07|19.93|173
1741116300000|2025-03-04 19:25:00|20.2|20.06|20.05|19.91|20.2|20.06|20.05|19.91|112
1741116600000|2025-03-04 19:30:00|20.06|19.92|19.98|19.84|20.08|19.94|19.96|19.82|145
1741116900000|2025-03-04 19:35:00|19.99|19.85|20.06|19.92|20.1|19.96|19.98|19.84|102
1741117200000|2025-03-04 19:40:00|20.07|19.93|20.14|20|20.17|20.03|20.06|19.92|92
1741117500000|2025-03-04 19:45:00|20.15|20.01|20.14|20|20.21|20.07|20.09|19.95|108
1741117800000|2025-03-04 19:50:00|20.15|20.01|20.17|20.03|20.21|20.07|20.15|20.01|85
1741118100000|2025-03-04 19:55:00|20.18|20.04|20.17|20.03|20.19|20.05|20.14|20|106
1741118400000|2025-03-04 20:00:00|20.18|20.04|20.11|19.97|20.19|20.05|20.09|19.95|112
1741118700000|2025-03-04 20:05:00|20.1|19.96|20.1|19.96|20.17|20.03|20.1|19.96|135
1741119000000|2025-03-04 20:10:00|20.11|19.97|20.12|19.98|20.14|20|20.09|19.95|83
1741119300000|2025-03-04 20:15:00|20.13|19.99|20.12|19.98|20.15|20.01|20.08|19.94|126
1741119600000|2025-03-04 20:20:00|20.11|19.97|20.19|20.05|20.22|20.08|20.11|19.97|103
1741119900000|2025-03-04 20:25:00|20.18|20.04|20.16|20.02|20.23|20.09|20.14|20|125
1741120200000|2025-03-04 20:30:00|20.17|20.03|20.07|19.93|20.17|20.03|20.05|19.91|135
1741120500000|2025-03-04 20:35:00|20.08|19.94|20.05|19.91|20.13|19.99|20.05|19.91|100
1741120800000|2025-03-04 20:40:00|20.06|19.92|20.05|19.91|20.07|19.93|20.03|19.89|64
1741121100000|2025-03-04 20:45:00|20.06|19.92|20.02|19.88|20.07|19.93|20|19.86|41
1741121400000|2025-03-04 20:50:00|20.01|19.87|19.93|19.79|20.01|19.87|19.87|19.73|119
1741121700000|2025-03-04 20:55:00|19.94|19.8|19.83|19.69|19.96|19.82|19.79|19.65|120
1741122000000|2025-03-04 21:00:00|19.84|19.7|19.83|19.69|19.86|19.72|19.75|19.61|84
1741122300000|2025-03-04 21:05:00|19.84|19.7|19.83|19.69|19.91|19.77|19.82|19.68|100
1741122600000|2025-03-04 21:10:00|19.84|19.7|19.86|19.72|19.91|19.77|19.82|19.68|88
1741122900000|2025-03-04 21:15:00|19.87|19.73|19.98|19.84|20.04|19.9|19.86|19.72|98
1741123200000|2025-03-04 21:20:00|19.99|19.85|20.15|20.01|20.17|20.03|19.97|19.83|109
1741123500000|2025-03-04 21:25:00|20.16|20.02|20.3|20.16|20.35|20.21|20.14|20|172
1741123800000|2025-03-04 21:30:00|20.29|20.15|20.17|20.03|20.29|20.15|20.15|20.01|205
1741124100000|2025-03-04 21:35:00|20.16|20.02|20.11|19.97|20.21|20.07|20.1|19.96|156
1741124400000|2025-03-04 21:40:00|20.1|19.96|20.16|20.02|20.17|20.03|20.05|19.91|145
1741124700000|2025-03-04 21:45:00|20.17|20.03|20.11|19.97|20.17|20.03|20.07|19.93|114
1741125000000|2025-03-04 21:50:00|20.1|19.96|20.04|19.9|20.13|19.99|19.99|19.85|99
1741125300000|2025-03-04 21:55:00|20.05|19.91|20.03|19.89|20.07|19.93|20|19.86|75
1741125600000|2025-03-04 22:00:00|20.04|19.9|20.04|19.9|20.1|19.96|20|19.86|113
1741125900000|2025-03-04 22:05:00|20.03|19.89|20.04|19.9|20.06|19.92|20|19.86|88
1741126200000|2025-03-04 22:10:00|20.03|19.89|20.08|19.94|20.08|19.94|20.03|19.89|85
1741126500000|2025-03-04 22:15:00|20.07|19.93|20.04|19.9|20.09|19.95|20.02|19.88|93
1741126800000|2025-03-04 22:20:00|20.05|19.91|20.1|19.96|20.1|19.96|20.02|19.88|63
1741127100000|2025-03-04 22:25:00|20.11|19.97|20.08|19.94|20.13|19.99|20.08|19.94|94
1741127400000|2025-03-04 22:30:00|20.09|19.95|20.12|19.98|20.13|19.99|20.09|19.95|64
1741127700000|2025-03-04 22:35:00|20.11|19.97|20.12|19.98|20.13|19.99|20.1|19.96|82
1741128000000|2025-03-04 22:40:00|20.13|19.99|20.15|20.01|20.15|20.01|20.11|19.97|50
1741128300000|2025-03-04 22:45:00|20.14|20|20.14|20|20.15|20.01|20.12|19.98|37
1741128600000|2025-03-04 22:50:00|20.13|19.99|20.03|19.89|20.14|20|20.03|19.89|65
1741128900000|2025-03-04 22:55:00|20.04|19.9|19.96|19.82|20.04|19.9|19.95|19.81|51
1741129200000|2025-03-04 23:00:00|19.97|19.83|19.99|19.85|20.02|19.88|19.95|19.81|77
1741129500000|2025-03-04 23:05:00|19.98|19.84|20.03|19.89|20.05|19.91|19.97|19.83|92
1741129800000|2025-03-04 23:10:00|20.04|19.9|20.02|19.88|20.06|19.92|20.02|19.88|23
1741130100000|2025-03-04 23:15:00|20.03|19.89|19.95|19.81|20.03|19.89|19.95|19.81|29
1741130400000|2025-03-04 23:20:00|19.94|19.8|19.91|19.77|19.94|19.8|19.87|19.73|74
1741130700000|2025-03-04 23:25:00|19.92|19.78|19.95|19.81|19.96|19.82|19.92|19.78|38
1741131000000|2025-03-04 23:30:00|19.96|19.82|19.99|19.85|20|19.86|19.94|19.8|34
1741131300000|2025-03-04 23:35:00|19.98|19.84|19.98|19.84|20|19.86|19.94|19.8|35
1741131600000|2025-03-04 23:40:00|19.99|19.85|20.01|19.87|20.01|19.87|19.98|19.84|27
1741131900000|2025-03-04 23:45:00|20|19.86|20.01|19.87|20.01|19.87|19.98|19.84|34
1741132200000|2025-03-04 23:50:00|20.02|19.88|20.05|19.91|20.08|19.94|20.02|19.88|54
1741132500000|2025-03-04 23:55:00|20.04|19.9|20.03|19.89|20.05|19.91|20|19.86|50
1741132800000|2025-03-05 00:00:00|20.02|19.88|19.96|19.82|20.03|19.89|19.96|19.82|51
1741133100000|2025-03-05 00:05:00|19.97|19.83|20.02|19.88|20.06|19.92|19.97|19.83|72
1741133400000|2025-03-05 00:10:00|20.03|19.89|20.06|19.92|20.11|19.97|20.03|19.89|72
1741133700000|2025-03-05 00:15:00|20.07|19.93|19.99|19.85|20.09|19.95|19.97|19.83|95
1741134000000|2025-03-05 00:20:00|20|19.86|19.99|19.85|20.03|19.89|19.96|19.82|67
1741134300000|2025-03-05 00:25:00|20|19.86|20.01|19.87|20.03|19.89|19.99|19.85|38
1741134600000|2025-03-05 00:30:00|20.02|19.88|19.92|19.78|20.05|19.91|19.89|19.75|35
1741134900000|2025-03-05 00:35:00|19.93|19.79|19.93|19.79|19.98|19.84|19.91|19.77|50
1741135200000|2025-03-05 00:40:00|19.94|19.8|19.93|19.79|19.94|19.8|19.88|19.74|52
1741135500000|2025-03-05 00:45:00|19.92|19.78|19.85|19.71|19.98|19.84|19.84|19.7|53
1741135800000|2025-03-05 00:50:00|19.86|19.72|19.88|19.74|19.91|19.77|19.86|19.72|35
1741136100000|2025-03-05 00:55:00|19.89|19.75|19.93|19.79|19.94|19.8|19.89|19.75|32
1741136400000|2025-03-05 01:00:00|19.94|19.8|19.84|19.7|19.95|19.81|19.84|19.7|85
1741136700000|2025-03-05 01:05:00|19.85|19.71|19.87|19.73|19.9|19.76|19.84|19.7|78
1741137000000|2025-03-05 01:10:00|19.86|19.72|19.94|19.8|19.96|19.82|19.86|19.72|69
1741137300000|2025-03-05 01:15:00|19.95|19.81|19.95|19.81|20.03|19.89|19.95|19.81|62
1741137600000|2025-03-05 01:20:00|19.97|19.83|20.01|19.87|20.03|19.89|19.97|19.83|59
1741137900000|2025-03-05 01:25:00|20.02|19.88|20.06|19.92|20.12|19.98|20.01|19.87|51
1741138200000|2025-03-05 01:30:00|20.05|19.91|20.14|20|20.14|20|20.01|19.87|94
1741138500000|2025-03-05 01:35:00|20.15|20.01|20.14|20|20.2|20.06|20.11|19.97|152
1741138800000|2025-03-05 01:40:00|20.13|19.99|20.14|20|20.14|20|20.11|19.97|70
1741139100000|2025-03-05 01:45:00|20.15|20.01|20.18|20.04|20.19|20.05|20.1|19.96|128
1741139400000|2025-03-05 01:50:00|20.19|20.05|20.24|20.1|20.24|20.1|20.18|20.04|47
1741139700000|2025-03-05 01:55:00|20.23|20.09|20.23|20.09|20.24|20.1|20.19|20.05|79
1741140000000|2025-03-05 02:00:00|20.24|20.1|20.2|20.06|20.24|20.1|20.19|20.05|111
1741140300000|2025-03-05 02:05:00|20.21|20.07|20.19|20.05|20.23|20.09|20.15|20.01|86
1741140600000|2025-03-05 02:10:00|20.18|20.04|20.16|20.02|20.19|20.05|20.13|19.99|103
1741140900000|2025-03-05 02:15:00|20.15|20.01|20.15|20.01|20.17|20.03|20.11|19.97|121
1741141200000|2025-03-05 02:20:00|20.16|20.02|20.25|20.11|20.34|20.2|20.15|20.01|136
1741141500000|2025-03-05 02:25:00|20.26|20.12|20.2|20.06|20.27|20.13|20.18|20.04|97
1741141800000|2025-03-05 02:30:00|20.19|20.05|20.17|20.03|20.28|20.14|20.16|20.02|122
1741142100000|2025-03-05 02:35:00|20.18|20.04|20.2|20.06|20.22|20.08|20.14|20|91
1741142400000|2025-03-05 02:40:00|20.19|20.05|20.37|20.23|20.55|20.41|20.19|20.05|123
1741142700000|2025-03-05 02:45:00|20.36|20.22|20.43|20.29|20.46|20.32|20.34|20.2|130
1741143000000|2025-03-05 02:50:00|20.42|20.28|20.48|20.34|20.52|20.38|20.42|20.28|111
1741143300000|2025-03-05 02:55:00|20.49|20.35|20.32|20.18|20.5|20.36|20.3|20.16|100
1741143600000|2025-03-05 03:00:00|20.31|20.17|20.35|20.21|20.38|20.24|20.26|20.12|109
1741143900000|2025-03-05 03:05:00|20.36|20.22|20.35|20.21|20.39|20.25|20.31|20.17|83
1741144200000|2025-03-05 03:10:00|20.34|20.2|20.37|20.23|20.39|20.25|20.34|20.2|66
1741144500000|2025-03-05 03:15:00|20.38|20.24|20.34|20.2|20.39|20.25|20.33|20.19|51
1741144800000|2025-03-05 03:20:00|20.33|20.19|20.38|20.24|20.41|20.27|20.32|20.18|82
1741145100000|2025-03-05 03:25:00|20.37|20.23|20.38|20.24|20.42|20.28|20.37|20.23|46
1741145400000|2025-03-05 03:30:00|20.4|20.26|20.4|20.26|20.44|20.3|20.36|20.22|76
1741145700000|2025-03-05 03:35:00|20.39|20.25|20.39|20.25|20.42|20.28|20.37|20.23|56
1741146000000|2025-03-05 03:40:00|20.38|20.24|20.28|20.14|20.38|20.24|20.28|20.14|53
1741146300000|2025-03-05 03:45:00|20.29|20.15|20.29|20.15|20.31|20.17|20.23|20.09|55
1741146600000|2025-03-05 03:50:00|20.28|20.14|20.28|20.14|20.32|20.18|20.26|20.12|61
1741146900000|2025-03-05 03:55:00|20.26|20.12|20.07|19.93|20.28|20.14|20.06|19.92|80
1741147200000|2025-03-05 04:00:00|20.06|19.92|20.08|19.94|20.15|20.01|20.04|19.9|122
1741147500000|2025-03-05 04:05:00|20.07|19.93|20.06|19.92|20.09|19.95|20.01|19.87|118
1741147800000|2025-03-05 04:10:00|20.08|19.94|20.05|19.91|20.11|19.97|20.01|19.87|83
1741148100000|2025-03-05 04:15:00|20.06|19.92|19.98|19.84|20.11|19.97|19.93|19.79|80
1741148400000|2025-03-05 04:20:00|19.97|19.83|19.88|19.74|19.99|19.85|19.88|19.74|66
1741148700000|2025-03-05 04:25:00|19.89|19.75|19.76|19.62|19.97|19.83|19.76|19.62|68
1741149000000|2025-03-05 04:30:00|19.75|19.61|19.85|19.71|19.86|19.72|19.75|19.61|80
1741149300000|2025-03-05 04:35:00|19.86|19.72|19.93|19.79|19.94|19.8|19.85|19.71|66
1741149600000|2025-03-05 04:40:00|19.94|19.8|19.94|19.8|19.95|19.81|19.9|19.76|45
1741149900000|2025-03-05 04:45:00|19.93|19.79|19.93|19.79|19.94|19.8|19.89|19.75|50
1741150200000|2025-03-05 04:50:00|19.92|19.78|19.9|19.76|19.94|19.8|19.89|19.75|53
1741150500000|2025-03-05 04:55:00|19.89|19.75|19.96|19.82|19.97|19.83|19.89|19.75|43
1741150800000|2025-03-05 05:00:00|19.97|19.83|19.95|19.81|19.98|19.84|19.94|19.8|36
1741151100000|2025-03-05 05:05:00|19.94|19.8|20.01|19.87|20.01|19.87|19.94|19.8|54
1741151400000|2025-03-05 05:10:00|20|19.86|20.01|19.87|20.03|19.89|19.97|19.83|44
1741151700000|2025-03-05 05:15:00|20.02|19.88|19.96|19.82|20.02|19.88|19.95|19.81|59
1741152000000|2025-03-05 05:20:00|19.95|19.81|19.96|19.82|19.98|19.84|19.93|19.79|50
1741152300000|2025-03-05 05:25:00|19.95|19.81|19.94|19.8|19.96|19.82|19.93|19.79|52
1741152600000|2025-03-05 05:30:00|19.93|19.79|19.95|19.81|19.98|19.84|19.93|19.79|53
1741152900000|2025-03-05 05:35:00|19.96|19.82|19.93|19.79|19.99|19.85|19.93|19.79|42
1741153200000|2025-03-05 05:40:00|19.94|19.8|19.89|19.75|19.94|19.8|19.89|19.75|38
1741153500000|2025-03-05 05:45:00|19.9|19.76|19.92|19.78|19.92|19.78|19.89|19.75|41
1741153800000|2025-03-05 05:50:00|19.93|19.79|19.93|19.79|19.93|19.79|19.9|19.76|41
1741154100000|2025-03-05 05:55:00|19.94|19.8|19.91|19.77|19.94|19.8|19.9|19.76|24
1741154400000|2025-03-05 06:00:00|19.9|19.76|19.85|19.71|19.9|19.76|19.79|19.65|50
1741154700000|2025-03-05 06:05:00|19.86|19.72|19.8|19.66|19.88|19.74|19.8|19.66|73
1741155000000|2025-03-05 06:10:00|19.81|19.67|19.8|19.66|19.82|19.68|19.79|19.65|60
1741155300000|2025-03-05 06:15:00|19.81|19.67|19.84|19.7|19.86|19.72|19.78|19.64|68
1741155600000|2025-03-05 06:20:00|19.83|19.69|19.88|19.74|19.88|19.74|19.82|19.68|30
1741155900000|2025-03-05 06:25:00|19.87|19.73|19.88|19.74|19.9|19.76|19.86|19.72|32
1741156200000|2025-03-05 06:30:00|19.89|19.75|19.92|19.78|19.93|19.79|19.87|19.73|38
1741156500000|2025-03-05 06:35:00|19.93|19.79|19.96|19.82|19.96|19.82|19.91|19.77|32
1741156800000|2025-03-05 06:40:00|19.97|19.83|19.98|19.84|20.02|19.88|19.97|19.83|36
1741157100000|2025-03-05 06:45:00|19.99|19.85|20.02|19.88|20.04|19.9|19.97|19.83|48
1741157400000|2025-03-05 06:50:00|20.01|19.87|20.04|19.9|20.04|19.9|20|19.86|45
1741157700000|2025-03-05 06:55:00|20.05|19.91|20.04|19.9|20.08|19.94|20.04|19.9|42
1741158000000|2025-03-05 07:00:00|20.05|19.91|20.11|19.97|20.15|20.01|20.03|19.89|72
1741158300000|2025-03-05 07:05:00|20.12|19.98|20.17|20.03|20.2|20.06|20.11|19.97|38
1741158600000|2025-03-05 07:10:00|20.18|20.04|20.1|19.96|20.18|20.04|20.1|19.96|35
1741158900000|2025-03-05 07:15:00|20.09|19.95|20.03|19.89|20.09|19.95|20.03|19.89|43
1741159200000|2025-03-05 07:20:00|20.04|19.9|20.04|19.9|20.06|19.92|20|19.86|83
1741159500000|2025-03-05 07:25:00|20.03|19.89|20.05|19.91|20.05|19.91|20.01|19.87|91
1741159800000|2025-03-05 07:30:00|20.04|19.9|20.04|19.9|20.06|19.92|20.01|19.87|93
1741160100000|2025-03-05 07:35:00|20.05|19.91|20.03|19.89|20.07|19.93|20.03|19.89|23
1741160400000|2025-03-05 07:40:00|20.04|19.9|20.11|19.97|20.11|19.97|20.02|19.88|42
1741160700000|2025-03-05 07:45:00|20.1|19.96|20.12|19.98|20.12|19.98|20.06|19.92|43
1741161000000|2025-03-05 07:50:00|20.11|19.97|20.11|19.97|20.14|20|20.09|19.95|39
1741161300000|2025-03-05 07:55:00|20.1|19.96|20.09|19.95|20.11|19.97|20.07|19.93|42
1741161600000|2025-03-05 08:00:00|20.08|19.94|20.11|19.97|20.11|19.97|20.06|19.92|70
1741161900000|2025-03-05 08:05:00|20.12|19.98|20.11|19.97|20.16|20.02|20.1|19.96|42
1741162200000|2025-03-05 08:10:00|20.12|19.98|20.17|20.03|20.18|20.04|20.11|19.97|64
1741162500000|2025-03-05 08:15:00|20.16|20.02|20.19|20.05|20.19|20.05|20.13|19.99|44
1741162800000|2025-03-05 08:20:00|20.2|20.06|20.17|20.03|20.23|20.09|20.17|20.03|75
1741163100000|2025-03-05 08:25:00|20.18|20.04|20.2|20.06|20.22|20.08|20.17|20.03|47
1741163400000|2025-03-05 08:30:00|20.19|20.05|20.22|20.08|20.23|20.09|20.17|20.03|76
1741163700000|2025-03-05 08:35:00|20.23|20.09|20.21|20.07|20.23|20.09|20.18|20.04|57
1741164000000|2025-03-05 08:40:00|20.22|20.08|20.23|20.09|20.27|20.13|20.22|20.08|48
1741164300000|2025-03-05 08:45:00|20.24|20.1|20.24|20.1|20.26|20.12|20.2|20.06|113
1741164600000|2025-03-05 08:50:00|20.25|20.11|20.22|20.08|20.26|20.12|20.2|20.06|118
1741164900000|2025-03-05 08:55:00|20.21|20.07|20.18|20.04|20.21|20.07|20.16|20.02|76
1741165200000|2025-03-05 09:00:00|20.17|20.03|20.22|20.08|20.23|20.09|20.13|19.99|92
1741165500000|2025-03-05 09:05:00|20.24|20.1|20.3|20.16|20.32|20.18|20.2|20.06|127
1741165800000|2025-03-05 09:10:00|20.29|20.15|20.36|20.22|20.41|20.27|20.29|20.15|86
1741166100000|2025-03-05 09:15:00|20.37|20.23|20.33|20.19|20.44|20.3|20.33|20.19|89
1741166400000|2025-03-05 09:20:00|20.34|20.2|20.46|20.32|20.48|20.34|20.34|20.2|83
1741166700000|2025-03-05 09:25:00|20.47|20.33|20.53|20.39|20.57|20.43|20.45|20.31|84
1741167000000|2025-03-05 09:30:00|20.54|20.4|20.49|20.35|20.56|20.42|20.47|20.33|138
1741167300000|2025-03-05 09:35:00|20.48|20.34|20.4|20.26|20.48|20.34|20.38|20.24|125
1741167600000|2025-03-05 09:40:00|20.41|20.27|20.41|20.27|20.42|20.28|20.37|20.23|56
1741167900000|2025-03-05 09:45:00|20.42|20.28|20.38|20.24|20.43|20.29|20.36|20.22|66
1741168200000|2025-03-05 09:50:00|20.37|20.23|20.34|20.2|20.38|20.24|20.34|20.2|52
1741168500000|2025-03-05 09:55:00|20.33|20.19|20.36|20.22|20.39|20.25|20.33|20.19|46
1741168800000|2025-03-05 10:00:00|20.37|20.23|20.37|20.23|20.38|20.24|20.32|20.18|86
1741169100000|2025-03-05 10:05:00|20.38|20.24|20.39|20.25|20.45|20.31|20.38|20.24|50
1741169400000|2025-03-05 10:10:00|20.38|20.24|20.35|20.21|20.38|20.24|20.32|20.18|76
1741169700000|2025-03-05 10:15:00|20.36|20.22|20.35|20.21|20.38|20.24|20.35|20.21|68
1741170000000|2025-03-05 10:20:00|20.36|20.22|20.43|20.29|20.43|20.29|20.35|20.21|38
1741170300000|2025-03-05 10:25:00|20.44|20.3|20.56|20.42|20.57|20.43|20.44|20.3|83
1741170600000|2025-03-05 10:30:00|20.57|20.43|20.72|20.58|20.73|20.59|20.55|20.41|174
1741170900000|2025-03-05 10:35:00|20.71|20.57|20.73|20.59|20.77|20.63|20.67|20.53|167
1741171200000|2025-03-05 10:40:00|20.72|20.58|20.67|20.53|20.76|20.62|20.67|20.53|128
1741171500000|2025-03-05 10:45:00|20.66|20.52|20.62|20.48|20.7|20.56|20.6|20.46|134
1741171800000|2025-03-05 10:50:00|20.61|20.47|20.57|20.43|20.63|20.49|20.51|20.37|118
1741172100000|2025-03-05 10:55:00|20.56|20.42|20.61|20.47|20.63|20.49|20.56|20.42|86
1741172400000|2025-03-05 11:00:00|20.6|20.46|20.53|20.39|20.6|20.46|20.52|20.38|155
1741172700000|2025-03-05 11:05:00|20.54|20.4|20.55|20.41|20.57|20.43|20.51|20.37|100
1741173000000|2025-03-05 11:10:00|20.56|20.42|20.6|20.46|20.64|20.5|20.56|20.42|65
1741173300000|2025-03-05 11:15:00|20.61|20.47|20.58|20.44|20.67|20.53|20.57|20.43|60
1741173600000|2025-03-05 11:20:00|20.57|20.43|20.56|20.42|20.61|20.47|20.54|20.4|70
1741173900000|2025-03-05 11:25:00|20.57|20.43|20.51|20.37|20.6|20.46|20.49|20.35|65
1741174200000|2025-03-05 11:30:00|20.5|20.36|20.47|20.33|20.54|20.4|20.47|20.33|112
1741174500000|2025-03-05 11:35:00|20.48|20.34|20.49|20.35|20.51|20.37|20.47|20.33|59
1741174800000|2025-03-05 11:40:00|20.5|20.36|20.52|20.38|20.54|20.4|20.49|20.35|51
1741175100000|2025-03-05 11:45:00|20.53|20.39|20.53|20.39|20.57|20.43|20.51|20.37|57
1741175400000|2025-03-05 11:50:00|20.54|20.4|20.36|20.22|20.55|20.41|20.33|20.19|89
1741175700000|2025-03-05 11:55:00|20.37|20.23|20.4|20.26|20.43|20.29|20.36|20.22|88
1741176000000|2025-03-05 12:00:00|20.41|20.27|20.41|20.27|20.45|20.31|20.4|20.26|105
1741176300000|2025-03-05 12:05:00|20.4|20.26|20.5|20.36|20.5|20.36|20.39|20.25|81
1741176600000|2025-03-05 12:10:00|20.49|20.35|20.46|20.32|20.52|20.38|20.46|20.32|64
1741176900000|2025-03-05 12:15:00|20.47|20.33|20.55|20.41|20.55|20.41|20.43|20.29|137
1741177200000|2025-03-05 12:20:00|20.56|20.42|20.54|20.4|20.59|20.45|20.51|20.37|107
1741177500000|2025-03-05 12:25:00|20.55|20.41|20.58|20.44|20.6|20.46|20.55|20.41|70
1741177800000|2025-03-05 12:30:00|20.59|20.45|20.59|20.45|20.68|20.54|20.58|20.44|111
1741178100000|2025-03-05 12:35:00|20.58|20.44|20.59|20.45|20.6|20.46|20.54|20.4|70
1741178400000|2025-03-05 12:40:00|20.6|20.46|20.52|20.38|20.61|20.47|20.5|20.36|80
1741178700000|2025-03-05 12:45:00|20.53|20.39|20.44|20.3|20.53|20.39|20.37|20.23|105
1741179000000|2025-03-05 12:50:00|20.45|20.31|20.43|20.29|20.46|20.32|20.39|20.25|55
1741179300000|2025-03-05 12:55:00|20.44|20.3|20.43|20.29|20.44|20.3|20.38|20.24|83
1741179600000|2025-03-05 13:00:00|20.44|20.3|20.47|20.33|20.51|20.37|20.42|20.28|104
1741179900000|2025-03-05 13:05:00|20.46|20.32|20.4|20.26|20.47|20.33|20.33|20.19|101
1741180200000|2025-03-05 13:10:00|20.41|20.27|20.29|20.15|20.45|20.31|20.29|20.15|96
1741180500000|2025-03-05 13:15:00|20.28|20.14|20.31|20.17|20.4|20.26|20.26|20.12|161
1741180800000|2025-03-05 13:20:00|20.32|20.18|20.32|20.18|20.4|20.26|20.31|20.17|105
1741181100000|2025-03-05 13:25:00|20.31|20.17|20.36|20.22|20.36|20.22|20.26|20.12|112
1741181400000|2025-03-05 13:30:00|20.37|20.23|20.37|20.23|20.39|20.25|20.32|20.18|133
1741181700000|2025-03-05 13:35:00|20.36|20.22|20.26|20.12|20.36|20.22|20.26|20.12|129
1741182000000|2025-03-05 13:40:00|20.27|20.13|20.13|19.99|20.27|20.13|20.12|19.98|117
1741182300000|2025-03-05 13:45:00|20.12|19.98|20.17|20.03|20.21|20.07|20.12|19.98|136
1741182600000|2025-03-05 13:50:00|20.18|20.04|20.22|20.08|20.23|20.09|20.17|20.03|115
1741182900000|2025-03-05 13:55:00|20.23|20.09|20.21|20.07|20.24|20.1|20.21|20.07|45
1741183200000|2025-03-05 14:00:00|20.22|20.08|20.16|20.02|20.25|20.11|20.16|20.02|115
1741183500000|2025-03-05 14:05:00|20.15|20.01|20.16|20.02|20.23|20.09|20.15|20.01|92
1741183800000|2025-03-05 14:10:00|20.15|20.01|20.19|20.05|20.2|20.06|20.14|20|93
1741184100000|2025-03-05 14:15:00|20.2|20.06|20.15|20.01|20.22|20.08|20.14|20|106
1741184400000|2025-03-05 14:20:00|20.14|20|20.13|19.99|20.17|20.03|20.1|19.96|58
1741184700000|2025-03-05 14:25:00|20.14|20|20.18|20.04|20.2|20.06|20.14|20|67
1741185000000|2025-03-05 14:30:00|20.17|20.03|20.13|19.99|20.25|20.11|20.06|19.92|171
1741185300000|2025-03-05 14:35:00|20.14|20|20.01|19.87|20.18|20.04|19.95|19.81|221
1741185600000|2025-03-05 14:40:00|20.02|19.88|20.14|20|20.2|20.06|20.02|19.88|184
1741185900000|2025-03-05 14:45:00|20.13|19.99|20.07|19.93|20.17|20.03|20.02|19.88|212
1741186200000|2025-03-05 14:50:00|20.06|19.92|20.05|19.91|20.16|20.02|20.03|19.89|202
1741186500000|2025-03-05 14:55:00|20.06|19.92|20.03|19.89|20.09|19.95|19.97|19.83|172
1741186800000|2025-03-05 15:00:00|20.02|19.88|20.18|20.04|20.34|20.2|20.02|19.88|303
1741187100000|2025-03-05 15:05:00|20.19|20.05|20.18|20.04|20.26|20.12|20.17|20.03|230
1741187400000|2025-03-05 15:10:00|20.17|20.03|20.08|19.94|20.2|20.06|20.07|19.93|194
1741187700000|2025-03-05 15:15:00|20.07|19.93|20.04|19.9|20.1|19.96|20|19.86|161
1741188000000|2025-03-05 15:20:00|20.03|19.89|20.03|19.89|20.08|19.94|19.99|19.85|204
1741188300000|2025-03-05 15:25:00|20.02|19.88|19.96|19.82|20.09|19.95|19.94|19.8|159
1741188600000|2025-03-05 15:30:00|19.97|19.83|20.04|19.9|20.07|19.93|19.93|19.79|172
1741188900000|2025-03-05 15:35:00|20.03|19.89|20.1|19.96|20.11|19.97|20.03|19.89|129
1741189200000|2025-03-05 15:40:00|20.09|19.95|20.08|19.94|20.09|19.95|20.03|19.89|110
1741189500000|2025-03-05 15:45:00|20.09|19.95|20.04|19.9|20.14|20|20.02|19.88|136
1741189800000|2025-03-05 15:50:00|20.03|19.89|20.11|19.97|20.11|19.97|19.98|19.84|107
1741190100000|2025-03-05 15:55:00|20.1|19.96|20.09|19.95|20.14|20|20.08|19.94|82
1741190400000|2025-03-05 16:00:00|20.1|19.96|20.15|20.01|20.15|20.01|20.06|19.92|126
1741190700000|2025-03-05 16:05:00|20.16|20.02|20.12|19.98|20.19|20.05|20.12|19.98|108
1741191000000|2025-03-05 16:10:00|20.13|19.99|20.07|19.93|20.13|19.99|19.97|19.83|131
1741191300000|2025-03-05 16:15:00|20.08|19.94|20.12|19.98|20.14|20|20.03|19.89|131
1741191600000|2025-03-05 16:20:00|20.11|19.97|20.04|19.9|20.15|20.01|20.03|19.89|136
1741191900000|2025-03-05 16:25:00|20.05|19.91|20.01|19.87|20.07|19.93|19.94|19.8|105
1741192200000|2025-03-05 16:30:00|20|19.86|19.92|19.78|20.02|19.88|19.91|19.77|137
1741192500000|2025-03-05 16:35:00|19.93|19.79|20.04|19.9|20.07|19.93|19.91|19.77|120
1741192800000|2025-03-05 16:40:00|20.03|19.89|20.01|19.87|20.03|19.89|19.98|19.84|87
1741193100000|2025-03-05 16:45:00|20.02|19.88|20.04|19.9|20.06|19.92|19.98|19.84|123
1741193400000|2025-03-05 16:50:00|20.05|19.91|20.07|19.93|20.09|19.95|19.99|19.85|111
1741193700000|2025-03-05 16:55:00|20.08|19.94|20.17|20.03|20.24|20.1|20.07|19.93|108
1741194000000|2025-03-05 17:00:00|20.16|20.02|20.13|19.99|20.22|20.08|20.11|19.97|167
1741194300000|2025-03-05 17:05:00|20.12|19.98|20.18|20.04|20.19|20.05|20.11|19.97|123
1741194600000|2025-03-05 17:10:00|20.19|20.05|20.18|20.04|20.22|20.08|20.16|20.02|104
1741194900000|2025-03-05 17:15:00|20.19|20.05|20.24|20.1|20.31|20.17|20.17|20.03|120
1741195200000|2025-03-05 17:20:00|20.23|20.09|20.29|20.15|20.3|20.16|20.2|20.06|93
1741195500000|2025-03-05 17:25:00|20.28|20.14|20.39|20.25|20.39|20.25|20.28|20.14|78
1741195800000|2025-03-05 17:30:00|20.4|20.26|20.47|20.33|20.49|20.35|20.37|20.23|100
1741196100000|2025-03-05 17:35:00|20.46|20.32|20.34|20.2|20.46|20.32|20.33|20.19|106
1741196400000|2025-03-05 17:40:00|20.33|20.19|20.31|20.17|20.36|20.22|20.28|20.14|72
1741196700000|2025-03-05 17:45:00|20.3|20.16|20.28|20.14|20.31|20.17|20.2|20.06|123
1741197000000|2025-03-05 17:50:00|20.29|20.15|20.32|20.18|20.34|20.2|20.29|20.15|80
1741197300000|2025-03-05 17:55:00|20.31|20.17|20.32|20.18|20.34|20.2|20.28|20.14|56
1741197600000|2025-03-05 18:00:00|20.3|20.16|20.32|20.18|20.34|20.2|20.27|20.13|119
1741197900000|2025-03-05 18:05:00|20.33|20.19|20.27|20.13|20.38|20.24|20.21|20.07|130
1741198200000|2025-03-05 18:10:00|20.28|20.14|20.29|20.15|20.32|20.18|20.26|20.12|152
1741198500000|2025-03-05 18:15:00|20.28|20.14|20.29|20.15|20.34|20.2|20.24|20.1|132
1741198800000|2025-03-05 18:20:00|20.28|20.14|20.34|20.2|20.34|20.2|20.28|20.14|73
1741199100000|2025-03-05 18:25:00|20.35|20.21|20.36|20.22|20.38|20.24|20.29|20.15|72
1741199400000|2025-03-05 18:30:00|20.35|20.21|20.32|20.18|20.36|20.22|20.28|20.14|122
1741199700000|2025-03-05 18:35:00|20.33|20.19|20.34|20.2|20.36|20.22|20.29|20.15|102
1741200000000|2025-03-05 18:40:00|20.33|20.19|20.29|20.15|20.34|20.2|20.29|20.15|66
1741200300000|2025-03-05 18:45:00|20.3|20.16|20.36|20.22|20.36|20.22|20.27|20.13|75
1741200600000|2025-03-05 18:50:00|20.37|20.23|20.41|20.27|20.42|20.28|20.36|20.22|67
1741200900000|2025-03-05 18:55:00|20.42|20.28|20.46|20.32|20.49|20.35|20.4|20.26|59
1741201200000|2025-03-05 19:00:00|20.45|20.31|20.52|20.38|20.53|20.39|20.43|20.29|104
1741201500000|2025-03-05 19:05:00|20.53|20.39|20.56|20.42|20.6|20.46|20.52|20.38|74
1741201800000|2025-03-05 19:10:00|20.55|20.41|20.53|20.39|20.56|20.42|20.51|20.37|71
1741202100000|2025-03-05 19:15:00|20.54|20.4|20.46|20.32|20.55|20.41|20.45|20.31|69
1741202400000|2025-03-05 19:20:00|20.45|20.31|20.54|20.4|20.55|20.41|20.45|20.31|46
1741202700000|2025-03-05 19:25:00|20.53|20.39|20.48|20.34|20.54|20.4|20.48|20.34|58
1741203000000|2025-03-05 19:30:00|20.49|20.35|20.45|20.31|20.5|20.36|20.45|20.31|51
1741203300000|2025-03-05 19:35:00|20.46|20.32|20.46|20.32|20.47|20.33|20.42|20.28|53
1741203600000|2025-03-05 19:40:00|20.45|20.31|20.5|20.36|20.52|20.38|20.45|20.31|66
1741203900000|2025-03-05 19:45:00|20.51|20.37|20.49|20.35|20.51|20.37|20.47|20.33|145
1741204200000|2025-03-05 19:50:00|20.5|20.36|20.53|20.39|20.53|20.39|20.48|20.34|94
1741204500000|2025-03-05 19:55:00|20.54|20.4|20.52|20.38|20.57|20.43|20.51|20.37|37
1741204800000|2025-03-05 20:00:00|20.53|20.39|20.57|20.43|20.6|20.46|20.53|20.39|50
1741205100000|2025-03-05 20:05:00|20.56|20.42|20.6|20.46|20.61|20.47|20.55|20.41|59
1741205400000|2025-03-05 20:10:00|20.59|20.45|20.55|20.41|20.6|20.46|20.54|20.4|39
1741205700000|2025-03-05 20:15:00|20.54|20.4|20.48|20.34|20.54|20.4|20.46|20.32|91
1741206000000|2025-03-05 20:20:00|20.49|20.35|20.48|20.34|20.49|20.35|20.45|20.31|90
1741206300000|2025-03-05 20:25:00|20.49|20.35|20.51|20.37|20.55|20.41|20.49|20.35|53
1741206600000|2025-03-05 20:30:00|20.52|20.38|20.56|20.42|20.56|20.42|20.48|20.34|70
1741206900000|2025-03-05 20:35:00|20.55|20.41|20.53|20.39|20.58|20.44|20.52|20.38|99
1741207200000|2025-03-05 20:40:00|20.54|20.4|20.58|20.44|20.58|20.44|20.53|20.39|37
1741207500000|2025-03-05 20:45:00|20.59|20.45|20.58|20.44|20.6|20.46|20.55|20.41|79
1741207800000|2025-03-05 20:50:00|20.57|20.43|20.61|20.47|20.62|20.48|20.55|20.41|47
1741208100000|2025-03-05 20:55:00|20.6|20.46|20.58|20.44|20.62|20.48|20.56|20.42|69
1741208400000|2025-03-05 21:00:00|20.59|20.45|20.53|20.39|20.59|20.45|20.5|20.36|77
1741208700000|2025-03-05 21:05:00|20.52|20.38|20.56|20.42|20.56|20.42|20.51|20.37|39
1741209000000|2025-03-05 21:10:00|20.57|20.43|20.55|20.41|20.61|20.47|20.54|20.4|54
1741209300000|2025-03-05 21:15:00|20.57|20.43|20.54|20.4|20.57|20.43|20.52|20.38|62
1741209600000|2025-03-05 21:20:00|20.55|20.41|20.5|20.36|20.55|20.41|20.48|20.34|54
1741209900000|2025-03-05 21:25:00|20.49|20.35|20.53|20.39|20.54|20.4|20.49|20.35|31
1741210200000|2025-03-05 21:30:00|20.52|20.38|20.49|20.35|20.53|20.39|20.48|20.34|40
1741210500000|2025-03-05 21:35:00|20.48|20.34|20.5|20.36|20.5|20.36|20.45|20.31|41
1741210800000|2025-03-05 21:40:00|20.51|20.37|20.5|20.36|20.51|20.37|20.49|20.35|18
1741211100000|2025-03-05 21:45:00|20.49|20.35|20.51|20.37|20.51|20.37|20.46|20.32|35
1741211400000|2025-03-05 21:50:00|20.52|20.38|20.53|20.39|20.55|20.41|20.51|20.37|40
1741211700000|2025-03-05 21:55:00|20.54|20.4|20.52|20.38|20.55|20.41|20.52|20.38|33
1741212000000|2025-03-05 22:00:00|20.51|20.37|20.51|20.37|20.54|20.4|20.49|20.35|37
1741212300000|2025-03-05 22:05:00|20.52|20.38|20.51|20.37|20.53|20.39|20.5|20.36|32
1741212600000|2025-03-05 22:10:00|20.52|20.38|20.58|20.44|20.58|20.44|20.51|20.37|13
1741212900000|2025-03-05 22:15:00|20.59|20.45|20.56|20.42|20.6|20.46|20.55|20.41|21
1741213200000|2025-03-05 22:20:00|20.57|20.43|20.53|20.39|20.57|20.43|20.53|20.39|21
1741213500000|2025-03-05 22:25:00|20.54|20.4|20.51|20.37|20.54|20.4|20.51|20.37|24
1741213800000|2025-03-05 22:30:00|20.52|20.38|20.55|20.41|20.56|20.42|20.52|20.38|28
1741214100000|2025-03-05 22:35:00|20.54|20.4|20.51|20.37|20.56|20.42|20.51|20.37|24
1741214400000|2025-03-05 22:40:00|20.52|20.38|20.54|20.4|20.54|20.4|20.51|20.37|11
1741214700000|2025-03-05 22:45:00|20.55|20.41|20.56|20.42|20.56|20.42|20.55|20.41|4
1741215300000|2025-03-05 22:55:00|20.6|20.46|20.59|20.45|20.64|20.5|20.58|20.44|44
1741215600000|2025-03-05 23:00:00|20.6|20.46|20.62|20.48|20.64|20.5|20.58|20.44|101
1741215900000|2025-03-05 23:05:00|20.61|20.47|20.57|20.43|20.61|20.47|20.56|20.42|44
1741216200000|2025-03-05 23:10:00|20.56|20.42|20.56|20.42|20.59|20.45|20.55|20.41|54
1741216500000|2025-03-05 23:15:00|20.55|20.41|20.54|20.4|20.58|20.44|20.53|20.39|44
1741216800000|2025-03-05 23:20:00|20.53|20.39|20.54|20.4|20.54|20.4|20.52|20.38|44
1741217100000|2025-03-05 23:25:00|20.53|20.39|20.57|20.43|20.57|20.43|20.53|20.39|47
1741217400000|2025-03-05 23:30:00|20.58|20.44|20.59|20.45|20.61|20.47|20.56|20.42|44
1741217700000|2025-03-05 23:35:00|20.58|20.44|20.63|20.49|20.63|20.49|20.57|20.43|44
1741218000000|2025-03-05 23:40:00|20.62|20.48|20.67|20.53|20.67|20.53|20.62|20.48|20
1741218300000|2025-03-05 23:45:00|20.65|20.51|20.62|20.48|20.68|20.54|20.62|20.48|66
1741218600000|2025-03-05 23:50:00|20.61|20.47|20.6|20.46|20.62|20.48|20.58|20.44|68
1741218900000|2025-03-05 23:55:00|20.61|20.47|20.59|20.45|20.62|20.48|20.58|20.44|55
1741219200000|2025-03-06 00:00:00|20.58|20.44|20.61|20.47|20.65|20.51|20.58|20.44|78
1741219500000|2025-03-06 00:05:00|20.6|20.46|20.49|20.35|20.62|20.48|20.48|20.34|86
1741219800000|2025-03-06 00:10:00|20.5|20.36|20.51|20.37|20.53|20.39|20.48|20.34|56
1741220100000|2025-03-06 00:15:00|20.52|20.38|20.55|20.41|20.59|20.45|20.5|20.36|96
1741220400000|2025-03-06 00:20:00|20.56|20.42|20.47|20.33|20.58|20.44|20.45|20.31|76
1741220700000|2025-03-06 00:25:00|20.48|20.34|20.48|20.34|20.49|20.35|20.42|20.28|71
1741221000000|2025-03-06 00:30:00|20.49|20.35|20.44|20.3|20.5|20.36|20.41|20.27|106
1741221300000|2025-03-06 00:35:00|20.43|20.29|20.43|20.29|20.45|20.31|20.39|20.25|73
1741221600000|2025-03-06 00:40:00|20.44|20.3|20.41|20.27|20.46|20.32|20.39|20.25|54
1741221900000|2025-03-06 00:45:00|20.4|20.26|20.43|20.29|20.45|20.31|20.38|20.24|88
1741222200000|2025-03-06 00:50:00|20.42|20.28|20.4|20.26|20.44|20.3|20.36|20.22|75
1741222500000|2025-03-06 00:55:00|20.41|20.27|20.38|20.24|20.41|20.27|20.36|20.22|38
1741222800000|2025-03-06 01:00:00|20.39|20.25|20.39|20.25|20.41|20.27|20.37|20.23|55
1741223100000|2025-03-06 01:05:00|20.38|20.24|20.45|20.31|20.46|20.32|20.37|20.23|51
1741223400000|2025-03-06 01:10:00|20.44|20.3|20.49|20.35|20.49|20.35|20.42|20.28|38
1741223700000|2025-03-06 01:15:00|20.5|20.36|20.48|20.34|20.55|20.41|20.48|20.34|45
1741224000000|2025-03-06 01:20:00|20.49|20.35|20.47|20.33|20.49|20.35|20.43|20.29|53
1741224300000|2025-03-06 01:25:00|20.46|20.32|20.49|20.35|20.5|20.36|20.45|20.31|52
1741224600000|2025-03-06 01:30:00|20.48|20.34|20.47|20.33|20.51|20.37|20.38|20.24|64
1741224900000|2025-03-06 01:35:00|20.48|20.34|20.5|20.36|20.54|20.4|20.47|20.33|51
1741225200000|2025-03-06 01:40:00|20.51|20.37|20.6|20.46|20.6|20.46|20.5|20.36|48
1741225500000|2025-03-06 01:45:00|20.61|20.47|20.88|20.74|20.94|20.8|20.61|20.47|222
1741225800000|2025-03-06 01:50:00|20.87|20.73|20.73|20.59|20.87|20.73|20.73|20.59|170
1741226100000|2025-03-06 01:55:00|20.72|20.58|20.67|20.53|20.72|20.58|20.6|20.46|150
1741226400000|2025-03-06 02:00:00|20.66|20.52|20.71|20.57|20.76|20.62|20.64|20.5|151
1741226700000|2025-03-06 02:05:00|20.7|20.56|20.75|20.61|20.78|20.64|20.68|20.54|140
1741227000000|2025-03-06 02:10:00|20.74|20.6|20.79|20.65|20.8|20.66|20.7|20.56|86
1741227300000|2025-03-06 02:15:00|20.78|20.64|20.73|20.59|20.81|20.67|20.73|20.59|136
1741227600000|2025-03-06 02:20:00|20.74|20.6|20.67|20.53|20.74|20.6|20.65|20.51|122
1741227900000|2025-03-06 02:25:00|20.66|20.52|20.68|20.54|20.71|20.57|20.66|20.52|89
1741228200000|2025-03-06 02:30:00|20.67|20.53|20.68|20.54|20.7|20.56|20.64|20.5|76
1741228500000|2025-03-06 02:35:00|20.67|20.53|20.67|20.53|20.69|20.55|20.63|20.49|71
1741228800000|2025-03-06 02:40:00|20.68|20.54|20.7|20.56|20.71|20.57|20.67|20.53|55
1741229100000|2025-03-06 02:45:00|20.71|20.57|20.78|20.64|20.79|20.65|20.7|20.56|62
1741229400000|2025-03-06 02:50:00|20.79|20.65|20.85|20.71|20.85|20.71|20.78|20.64|73
1741229700000|2025-03-06 02:55:00|20.86|20.72|20.85|20.71|20.9|20.76|20.84|20.7|62
1741230000000|2025-03-06 03:00:00|20.86|20.72|20.9|20.76|20.92|20.78|20.83|20.69|69
1741230300000|2025-03-06 03:05:00|20.89|20.75|20.85|20.71|20.9|20.76|20.84|20.7|87
1741230600000|2025-03-06 03:10:00|20.86|20.72|20.92|20.78|20.99|20.85|20.85|20.71|103
1741230900000|2025-03-06 03:15:00|20.91|20.77|20.94|20.8|20.96|20.82|20.89|20.75|114
1741231200000|2025-03-06 03:20:00|20.93|20.79|21.03|20.89|21.03|20.89|20.92|20.78|99
1741231500000|2025-03-06 03:25:00|21.02|20.88|20.97|20.83|21.05|20.91|20.95|20.81|61
1741231800000|2025-03-06 03:30:00|20.96|20.82|20.94|20.8|20.96|20.82|20.91|20.77|69
1741232100000|2025-03-06 03:35:00|20.95|20.81|20.96|20.82|21.01|20.87|20.94|20.8|78
1741232400000|2025-03-06 03:40:00|20.97|20.83|20.96|20.82|21.01|20.87|20.95|20.81|78
1741232700000|2025-03-06 03:45:00|20.97|20.83|20.94|20.8|21.02|20.88|20.93|20.79|87
1741233000000|2025-03-06 03:50:00|20.95|20.81|20.94|20.8|20.97|20.83|20.93|20.79|42
1741233300000|2025-03-06 03:55:00|20.95|20.81|20.95|20.81|20.97|20.83|20.94|20.8|37
1741233600000|2025-03-06 04:00:00|20.96|20.82|20.95|20.81|21.02|20.88|20.95|20.81|56
1741233900000|2025-03-06 04:05:00|20.94|20.8|21.04|20.9|21.04|20.9|20.94|20.8|69
1741234200000|2025-03-06 04:10:00|21.03|20.89|21.11|20.97|21.11|20.97|21.02|20.88|31
1741234500000|2025-03-06 04:15:00|21.12|20.98|21.06|20.92|21.12|20.98|21.02|20.88|86
1741234800000|2025-03-06 04:20:00|21.07|20.93|21.04|20.9|21.08|20.94|20.99|20.85|86
1741235100000|2025-03-06 04:25:00|21.05|20.91|21.04|20.9|21.08|20.94|21.03|20.89|32
1741235400000|2025-03-06 04:30:00|21.03|20.89|21.11|20.97|21.15|21.01|21.03|20.89|103
1741235700000|2025-03-06 04:35:00|21.12|20.98|21.18|21.04|21.21|21.07|21.11|20.97|61
1741236000000|2025-03-06 04:40:00|21.19|21.05|21.36|21.22|21.41|21.27|21.19|21.05|116
1741236300000|2025-03-06 04:45:00|21.35|21.21|21.36|21.22|21.36|21.22|21.28|21.14|106
1741236600000|2025-03-06 04:50:00|21.35|21.21|21.48|21.34|21.48|21.34|21.33|21.19|94
1741236900000|2025-03-06 04:55:00|21.47|21.33|21.55|21.41|21.59|21.45|21.46|21.32|91
1741237200000|2025-03-06 05:00:00|21.56|21.42|21.69|21.55|21.74|21.6|21.54|21.4|142
1741237500000|2025-03-06 05:05:00|21.68|21.54|21.56|21.42|21.69|21.55|21.55|21.41|114
1741237800000|2025-03-06 05:10:00|21.57|21.43|21.55|21.41|21.66|21.52|21.54|21.4|99
1741238100000|2025-03-06 05:15:00|21.56|21.42|21.78|21.64|21.82|21.68|21.56|21.42|149
1741238400000|2025-03-06 05:20:00|21.79|21.65|21.73|21.59|21.95|21.81|21.71|21.57|165
1741238700000|2025-03-06 05:25:00|21.72|21.58|21.74|21.6|21.74|21.6|21.68|21.54|87
1741239000000|2025-03-06 05:30:00|21.75|21.61|21.83|21.69|21.86|21.72|21.72|21.58|126
1741239300000|2025-03-06 05:35:00|21.82|21.68|21.91|21.77|21.93|21.79|21.82|21.68|124
1741239600000|2025-03-06 05:40:00|21.9|21.76|22.02|21.88|22.12|21.98|21.88|21.74|144
1741239900000|2025-03-06 05:45:00|22.01|21.87|21.93|21.79|22.1|21.96|21.9|21.76|176
1741240200000|2025-03-06 05:50:00|21.94|21.8|21.9|21.76|21.94|21.8|21.85|21.71|122
1741240500000|2025-03-06 05:55:00|21.89|21.75|21.85|21.71|21.92|21.78|21.85|21.71|121
1741240800000|2025-03-06 06:00:00|21.86|21.72|21.74|21.6|21.91|21.77|21.72|21.58|137
1741241100000|2025-03-06 06:05:00|21.75|21.61|21.77|21.63|21.77|21.63|21.68|21.54|125
1741241400000|2025-03-06 06:10:00|21.78|21.64|21.72|21.58|21.82|21.68|21.67|21.53|109
1741241700000|2025-03-06 06:15:00|21.73|21.59|21.65|21.51|21.73|21.59|21.64|21.5|107
1741242000000|2025-03-06 06:20:00|21.66|21.52|21.61|21.47|21.68|21.54|21.61|21.47|68
1741242300000|2025-03-06 06:25:00|21.62|21.48|21.64|21.5|21.66|21.52|21.61|21.47|77
1741242600000|2025-03-06 06:30:00|21.65|21.51|21.57|21.43|21.65|21.51|21.54|21.4|81
1741242900000|2025-03-06 06:35:00|21.58|21.44|21.5|21.36|21.59|21.45|21.49|21.35|77
1741243200000|2025-03-06 06:40:00|21.51|21.37|21.42|21.28|21.52|21.38|21.42|21.28|47
1741243500000|2025-03-06 06:45:00|21.43|21.29|21.52|21.38|21.53|21.39|21.41|21.27|62
1741243800000|2025-03-06 06:50:00|21.51|21.37|21.56|21.42|21.57|21.43|21.5|21.36|31
1741244100000|2025-03-06 06:55:00|21.57|21.43|21.5|21.36|21.57|21.43|21.49|21.35|40
1741244400000|2025-03-06 07:00:00|21.51|21.37|21.47|21.33|21.55|21.41|21.47|21.33|58
1741244700000|2025-03-06 07:05:00|21.48|21.34|21.33|21.19|21.51|21.37|21.3|21.16|60
1741245000000|2025-03-06 07:10:00|21.34|21.2|21.31|21.17|21.38|21.24|21.26|21.12|60
1741245300000|2025-03-06 07:15:00|21.32|21.18|21.25|21.11|21.33|21.19|21.21|21.07|69
1741245600000|2025-03-06 07:20:00|21.26|21.12|21.28|21.14|21.31|21.17|21.23|21.09|59
1741245900000|2025-03-06 07:25:00|21.29|21.15|21.29|21.15|21.31|21.17|21.24|21.1|61
1741246200000|2025-03-06 07:30:00|21.28|21.14|21.27|21.13|21.33|21.19|21.24|21.1|62
1741246500000|2025-03-06 07:35:00|21.26|21.12|21.17|21.03|21.27|21.13|21.14|21|62
1741246800000|2025-03-06 07:40:00|21.16|21.02|21.17|21.03|21.17|21.03|21.08|20.94|68
1741247100000|2025-03-06 07:45:00|21.16|21.02|21.1|20.96|21.18|21.04|21.08|20.94|77
1741247400000|2025-03-06 07:50:00|21.09|20.95|21.05|20.91|21.1|20.96|21.02|20.88|53
1741247700000|2025-03-06 07:55:00|21.06|20.92|20.99|20.85|21.06|20.92|20.88|20.74|118
1741248000000|2025-03-06 08:00:00|20.98|20.84|21.02|20.88|21.03|20.89|20.96|20.82|130
1741248300000|2025-03-06 08:05:00|21.03|20.89|21.11|20.97|21.13|20.99|21.03|20.89|107
1741248600000|2025-03-06 08:10:00|21.1|20.96|21.07|20.93|21.1|20.96|21.02|20.88|75
1741248900000|2025-03-06 08:15:00|21.06|20.92|21.15|21.01|21.16|21.02|21.05|20.91|100
1741249200000|2025-03-06 08:20:00|21.14|21|21.16|21.02|21.17|21.03|21.11|20.97|55
1741249500000|2025-03-06 08:25:00|21.15|21.01|21.16|21.02|21.17|21.03|21.1|20.96|62
1741249800000|2025-03-06 08:30:00|21.15|21.01|21.1|20.96|21.17|21.03|21.05|20.91|59
1741250100000|2025-03-06 08:35:00|21.11|20.97|21.13|20.99|21.15|21.01|21.07|20.93|93
1741250400000|2025-03-06 08:40:00|21.14|21|21.18|21.04|21.23|21.09|21.13|20.99|87
1741250700000|2025-03-06 08:45:00|21.19|21.05|21.13|20.99|21.2|21.06|21.1|20.96|115
1741251000000|2025-03-06 08:50:00|21.14|21|21.18|21.04|21.21|21.07|21.11|20.97|79
1741251300000|2025-03-06 08:55:00|21.19|21.05|21.11|20.97|21.19|21.05|21.11|20.97|60
1741251600000|2025-03-06 09:00:00|21.12|20.98|21.1|20.96|21.16|21.02|21.07|20.93|121
1741251900000|2025-03-06 09:05:00|21.09|20.95|21|20.86|21.1|20.96|20.91|20.77|120
1741252200000|2025-03-06 09:10:00|21.01|20.87|21.05|20.91|21.08|20.94|21|20.86|131
1741252500000|2025-03-06 09:15:00|21.04|20.9|21.1|20.96|21.12|20.98|21.04|20.9|57
1741252800000|2025-03-06 09:20:00|21.11|20.97|21.06|20.92|21.11|20.97|21.04|20.9|83
1741253100000|2025-03-06 09:25:00|21.05|20.91|20.99|20.85|21.06|20.92|20.97|20.83|123
1741253400000|2025-03-06 09:30:00|21|20.86|21|20.86|21.02|20.88|20.95|20.81|101
1741253700000|2025-03-06 09:35:00|21.01|20.87|20.98|20.84|21.01|20.87|20.96|20.82|87
1741254000000|2025-03-06 09:40:00|20.99|20.85|21.04|20.9|21.04|20.9|20.98|20.84|71
1741254300000|2025-03-06 09:45:00|21.03|20.89|21.02|20.88|21.06|20.92|20.98|20.84|108
1741254600000|2025-03-06 09:50:00|21.03|20.89|21|20.86|21.05|20.91|20.99|20.85|74
1741254900000|2025-03-06 09:55:00|20.99|20.85|21.02|20.88|21.03|20.89|20.97|20.83|58
1741255200000|2025-03-06 10:00:00|21.01|20.87|21.04|20.9|21.04|20.9|20.97|20.83|114
1741255500000|2025-03-06 10:05:00|21.03|20.89|21.06|20.92|21.07|20.93|21.03|20.89|64
1741255800000|2025-03-06 10:10:00|21.07|20.93|21.08|20.94|21.1|20.96|21.05|20.91|50
1741256100000|2025-03-06 10:15:00|21.07|20.93|21.13|20.99|21.18|21.04|21.07|20.93|115
1741256400000|2025-03-06 10:20:00|21.12|20.98|21.19|21.05|21.2|21.06|21.12|20.98|134
1741256700000|2025-03-06 10:25:00|21.18|21.04|21.29|21.15|21.3|21.16|21.18|21.04|106
1741257000000|2025-03-06 10:30:00|21.28|21.14|21.24|21.1|21.29|21.15|21.22|21.08|154
1741257300000|2025-03-06 10:35:00|21.23|21.09|21.18|21.04|21.23|21.09|21.17|21.03|149
1741257600000|2025-03-06 10:40:00|21.17|21.03|21.19|21.05|21.21|21.07|21.17|21.03|55
1741257900000|2025-03-06 10:45:00|21.2|21.06|21.21|21.07|21.23|21.09|21.19|21.05|44
1741258200000|2025-03-06 10:50:00|21.22|21.08|21.2|21.06|21.25|21.11|21.2|21.06|45
1741258500000|2025-03-06 10:55:00|21.21|21.07|21.21|21.07|21.22|21.08|21.19|21.05|63
1741258800000|2025-03-06 11:00:00|21.2|21.06|21.11|20.97|21.26|21.12|21.09|20.95|153
1741259100000|2025-03-06 11:05:00|21.1|20.96|21.1|20.96|21.11|20.97|21.06|20.92|93
1741259400000|2025-03-06 11:10:00|21.11|20.97|21.14|21|21.16|21.02|21.11|20.97|60
1741259700000|2025-03-06 11:15:00|21.15|21.01|21.15|21.01|21.17|21.03|21.14|21|71
1741260000000|2025-03-06 11:20:00|21.16|21.02|21.16|21.02|21.18|21.04|21.15|21.01|83
1741260300000|2025-03-06 11:25:00|21.17|21.03|21.17|21.03|21.19|21.05|21.16|21.02|35
1741260600000|2025-03-06 11:30:00|21.16|21.02|21.15|21.01|21.19|21.05|21.14|21|92
1741260900000|2025-03-06 11:35:00|21.14|21|21.11|20.97|21.18|21.04|21.1|20.96|72
1741261200000|2025-03-06 11:40:00|21.12|20.98|21.19|21.05|21.19|21.05|21.12|20.98|58
1741261500000|2025-03-06 11:45:00|21.18|21.04|21.24|21.1|21.25|21.11|21.18|21.04|43
1741261800000|2025-03-06 11:50:00|21.23|21.09|21.24|21.1|21.25|21.11|21.22|21.08|36
1741262100000|2025-03-06 11:55:00|21.23|21.09|21.23|21.09|21.24|21.1|21.2|21.06|49
1741262400000|2025-03-06 12:00:00|21.24|21.1|21.14|21|21.28|21.14|21.14|21|83
1741262700000|2025-03-06 12:05:00|21.13|20.99|21.08|20.94|21.15|21.01|21.03|20.89|124
1741263000000|2025-03-06 12:10:00|21.07|20.93|21.06|20.92|21.08|20.94|21.03|20.89|112
1741263300000|2025-03-06 12:15:00|21.07|20.93|21|20.86|21.07|20.93|20.95|20.81|118
1741263600000|2025-03-06 12:20:00|20.99|20.85|21.01|20.87|21.02|20.88|20.94|20.8|151
1741263900000|2025-03-06 12:25:00|21.02|20.88|21.05|20.91|21.06|20.92|21|20.86|124
1741264200000|2025-03-06 12:30:00|21.06|20.92|21.04|20.9|21.08|20.94|21|20.86|143
1741264500000|2025-03-06 12:35:00|21.05|20.91|20.93|20.79|21.06|20.92|20.92|20.78|162
1741264800000|2025-03-06 12:40:00|20.92|20.78|20.96|20.82|20.98|20.84|20.87|20.73|106
1741265100000|2025-03-06 12:45:00|20.97|20.83|20.81|20.67|20.97|20.83|20.8|20.66|153
1741265400000|2025-03-06 12:50:00|20.8|20.66|20.81|20.67|20.86|20.72|20.79|20.65|100
1741265700000|2025-03-06 12:55:00|20.82|20.68|20.86|20.72|20.88|20.74|20.81|20.67|61
1741266000000|2025-03-06 13:00:00|20.87|20.73|20.86|20.72|20.93|20.79|20.84|20.7|103
1741266300000|2025-03-06 13:05:00|20.85|20.71|20.89|20.75|20.92|20.78|20.81|20.67|105
1741266600000|2025-03-06 13:10:00|20.9|20.76|20.87|20.73|20.9|20.76|20.85|20.71|137
1741266900000|2025-03-06 13:15:00|20.88|20.74|20.84|20.7|20.91|20.77|20.84|20.7|97
1741267200000|2025-03-06 13:20:00|20.82|20.68|20.77|20.63|20.84|20.7|20.76|20.62|104
1741267500000|2025-03-06 13:25:00|20.78|20.64|20.79|20.65|20.86|20.72|20.73|20.59|121
1741267800000|2025-03-06 13:30:00|20.8|20.66|20.86|20.72|20.93|20.79|20.79|20.65|147
1741268100000|2025-03-06 13:35:00|20.85|20.71|20.81|20.67|20.87|20.73|20.8|20.66|91
1741268400000|2025-03-06 13:40:00|20.82|20.68|20.81|20.67|20.84|20.7|20.79|20.65|90
1741268700000|2025-03-06 13:45:00|20.82|20.68|20.79|20.65|20.82|20.68|20.75|20.61|140
1741269000000|2025-03-06 13:50:00|20.8|20.66|20.76|20.62|20.81|20.67|20.75|20.61|91
1741269300000|2025-03-06 13:55:00|20.77|20.63|20.67|20.53|20.77|20.63|20.64|20.5|133
1741269600000|2025-03-06 14:00:00|20.68|20.54|20.75|20.61|20.75|20.61|20.63|20.49|112
1741269900000|2025-03-06 14:05:00|20.74|20.6|20.71|20.57|20.75|20.61|20.68|20.54|78
1741270200000|2025-03-06 14:10:00|20.68|20.54|20.68|20.54|20.71|20.57|20.65|20.51|124
1741270500000|2025-03-06 14:15:00|20.67|20.53|20.76|20.62|20.76|20.62|20.65|20.51|104
1741270800000|2025-03-06 14:20:00|20.75|20.61|20.74|20.6|20.76|20.62|20.72|20.58|102
1741271100000|2025-03-06 14:25:00|20.75|20.61|20.74|20.6|20.77|20.63|20.74|20.6|38
1741271400000|2025-03-06 14:30:00|20.73|20.59|20.53|20.39|20.81|20.67|20.42|20.28|254
1741271700000|2025-03-06 14:35:00|20.54|20.4|20.54|20.4|20.55|20.41|20.39|20.25|233
1741272000000|2025-03-06 14:40:00|20.53|20.39|20.45|20.31|20.55|20.41|20.42|20.28|169
1741272300000|2025-03-06 14:45:00|20.44|20.3|20.51|20.37|20.52|20.38|20.42|20.28|147
1741272600000|2025-03-06 14:50:00|20.52|20.38|20.56|20.42|20.64|20.5|20.51|20.37|157
1741272900000|2025-03-06 14:55:00|20.57|20.43|20.55|20.41|20.6|20.46|20.51|20.37|163
1741273200000|2025-03-06 15:00:00|20.54|20.4|20.62|20.48|20.64|20.5|20.52|20.38|183
1741273500000|2025-03-06 15:05:00|20.63|20.49|20.78|20.64|20.85|20.71|20.61|20.47|226
1741273800000|2025-03-06 15:10:00|20.79|20.65|20.74|20.6|20.8|20.66|20.69|20.55|161
1741274100000|2025-03-06 15:15:00|20.73|20.59|20.86|20.72|20.95|20.81|20.72|20.58|176
1741274400000|2025-03-06 15:20:00|20.87|20.73|20.78|20.64|20.89|20.75|20.76|20.62|135
1741274700000|2025-03-06 15:25:00|20.79|20.65|20.81|20.67|20.82|20.68|20.71|20.57|103
1741275000000|2025-03-06 15:30:00|20.82|20.68|20.79|20.65|20.82|20.68|20.74|20.6|152
1741275300000|2025-03-06 15:35:00|20.78|20.64|20.91|20.77|20.92|20.78|20.76|20.62|122
1741275600000|2025-03-06 15:40:00|20.92|20.78|20.85|20.71|20.96|20.82|20.85|20.71|139
1741275900000|2025-03-06 15:45:00|20.87|20.73|20.83|20.69|20.87|20.73|20.79|20.65|107
1741276200000|2025-03-06 15:50:00|20.82|20.68|20.78|20.64|20.82|20.68|20.77|20.63|102
1741276500000|2025-03-06 15:55:00|20.77|20.63|20.79|20.65|20.8|20.66|20.73|20.59|88
1741276800000|2025-03-06 16:00:00|20.8|20.66|20.79|20.65|20.86|20.72|20.74|20.6|104
1741277100000|2025-03-06 16:05:00|20.78|20.64|20.81|20.67|20.82|20.68|20.75|20.61|160
1741277400000|2025-03-06 16:10:00|20.8|20.66|20.71|20.57|20.8|20.66|20.7|20.56|88
1741277700000|2025-03-06 16:15:00|20.7|20.56|20.73|20.59|20.76|20.62|20.67|20.53|110
1741278000000|2025-03-06 16:20:00|20.72|20.58|20.69|20.55|20.74|20.6|20.61|20.47|120
1741278300000|2025-03-06 16:25:00|20.68|20.54|20.65|20.51|20.69|20.55|20.58|20.44|161
1741278600000|2025-03-06 16:30:00|20.66|20.52|20.65|20.51|20.71|20.57|20.61|20.47|219
1741278900000|2025-03-06 16:35:00|20.66|20.52|20.6|20.46|20.66|20.52|20.58|20.44|155
1741279200000|2025-03-06 16:40:00|20.61|20.47|20.6|20.46|20.63|20.49|20.58|20.44|144
1741279500000|2025-03-06 16:45:00|20.61|20.47|20.63|20.49|20.66|20.52|20.6|20.46|84
1741279800000|2025-03-06 16:50:00|20.62|20.48|20.52|20.38|20.63|20.49|20.49|20.35|121
1741280100000|2025-03-06 16:55:00|20.51|20.37|20.4|20.26|20.51|20.37|20.37|20.23|134
1741280400000|2025-03-06 17:00:00|20.39|20.25|20.24|20.1|20.42|20.28|20.23|20.09|185
1741280700000|2025-03-06 17:05:00|20.23|20.09|20.24|20.1|20.28|20.14|20.17|20.03|211
1741281000000|2025-03-06 17:10:00|20.23|20.09|20.25|20.11|20.27|20.13|20.23|20.09|87
1741281300000|2025-03-06 17:15:00|20.26|20.12|20.29|20.15|20.3|20.16|20.21|20.07|151
1741281600000|2025-03-06 17:20:00|20.3|20.16|20.3|20.16|20.34|20.2|20.29|20.15|125
1741281900000|2025-03-06 17:25:00|20.31|20.17|20.31|20.17|20.32|20.18|20.26|20.12|105
1741282200000|2025-03-06 17:30:00|20.3|20.16|20.33|20.19|20.42|20.28|20.3|20.16|122
1741282500000|2025-03-06 17:35:00|20.34|20.2|20.25|20.11|20.34|20.2|20.18|20.04|133
1741282800000|2025-03-06 17:40:00|20.26|20.12|20.27|20.13|20.34|20.2|20.25|20.11|108
1741283100000|2025-03-06 17:45:00|20.26|20.12|20.18|20.04|20.26|20.12|20.15|20.01|133
1741283400000|2025-03-06 17:50:00|20.19|20.05|20.25|20.11|20.25|20.11|20.16|20.02|141
1741283700000|2025-03-06 17:55:00|20.24|20.1|20.29|20.15|20.31|20.17|20.24|20.1|80
1741284000000|2025-03-06 18:00:00|20.28|20.14|20.28|20.14|20.32|20.18|20.27|20.13|99
1741284300000|2025-03-06 18:05:00|20.29|20.15|20.3|20.16|20.34|20.2|20.28|20.14|79
1741284600000|2025-03-06 18:10:00|20.29|20.15|20.28|20.14|20.3|20.16|20.25|20.11|73
1741284900000|2025-03-06 18:15:00|20.29|20.15|20.28|20.14|20.32|20.18|20.27|20.13|104
1741285200000|2025-03-06 18:20:00|20.27|20.13|20.28|20.14|20.32|20.18|20.24|20.1|106
1741285500000|2025-03-06 18:25:00|20.27|20.13|20.23|20.09|20.28|20.14|20.2|20.06|75
1741285800000|2025-03-06 18:30:00|20.24|20.1|20.26|20.12|20.29|20.15|20.2|20.06|113
1741286100000|2025-03-06 18:35:00|20.27|20.13|20.19|20.05|20.28|20.14|20.18|20.04|69
1741286400000|2025-03-06 18:40:00|20.18|20.04|20.22|20.08|20.22|20.08|20.16|20.02|73
1741286700000|2025-03-06 18:45:00|20.23|20.09|20.2|20.06|20.26|20.12|20.2|20.06|74
1741287000000|2025-03-06 18:50:00|20.19|20.05|20.23|20.09|20.26|20.12|20.19|20.05|45
1741287300000|2025-03-06 18:55:00|20.22|20.08|20.26|20.12|20.26|20.12|20.22|20.08|56
1741287600000|2025-03-06 19:00:00|20.25|20.11|20.18|20.04|20.26|20.12|20.13|19.99|94
1741287900000|2025-03-06 19:05:00|20.19|20.05|20.16|20.02|20.22|20.08|20.15|20.01|94
1741288200000|2025-03-06 19:10:00|20.15|20.01|20.15|20.01|20.2|20.06|20.14|20|92
1741288500000|2025-03-06 19:15:00|20.14|20|20.11|19.97|20.16|20.02|20.09|19.95|96
1741288800000|2025-03-06 19:20:00|20.12|19.98|20.13|19.99|20.13|19.99|20.1|19.96|66
1741289100000|2025-03-06 19:25:00|20.12|19.98|20.09|19.95|20.13|19.99|20.07|19.93|51
1741289400000|2025-03-06 19:30:00|20.08|19.94|20.1|19.96|20.12|19.98|20.02|19.88|121
1741289700000|2025-03-06 19:35:00|20.09|19.95|20.13|19.99|20.13|19.99|20.08|19.94|93
1741290000000|2025-03-06 19:40:00|20.12|19.98|20.18|20.04|20.22|20.08|20.11|19.97|113
1741290300000|2025-03-06 19:45:00|20.19|20.05|20.29|20.15|20.32|20.18|20.18|20.04|113
1741290600000|2025-03-06 19:50:00|20.3|20.16|20.16|20.02|20.3|20.16|20.14|20|139
1741290900000|2025-03-06 19:55:00|20.17|20.03|20.1|19.96|20.17|20.03|20.09|19.95|108
1741291200000|2025-03-06 20:00:00|20.09|19.95|20.17|20.03|20.17|20.03|20.06|19.92|103
1741291500000|2025-03-06 20:05:00|20.16|20.02|20.19|20.05|20.21|20.07|20.14|20|102
1741291800000|2025-03-06 20:10:00|20.2|20.06|20.25|20.11|20.25|20.11|20.18|20.04|67
1741292100000|2025-03-06 20:15:00|20.24|20.1|20.24|20.1|20.28|20.14|20.21|20.07|90
1741292400000|2025-03-06 20:20:00|20.25|20.11|20.18|20.04|20.26|20.12|20.16|20.02|85
1741292700000|2025-03-06 20:25:00|20.19|20.05|20.22|20.08|20.26|20.12|20.18|20.04|54
1741293000000|2025-03-06 20:30:00|20.23|20.09|20.2|20.06|20.26|20.12|20.19|20.05|66
1741293300000|2025-03-06 20:35:00|20.21|20.07|20.18|20.04|20.24|20.1|20.18|20.04|68
1741293600000|2025-03-06 20:40:00|20.19|20.05|20.13|19.99|20.21|20.07|20.1|19.96|61
1741293900000|2025-03-06 20:45:00|20.12|19.98|20.2|20.06|20.21|20.07|20.12|19.98|75
1741294200000|2025-03-06 20:50:00|20.21|20.07|20.22|20.08|20.22|20.08|20.18|20.04|80
1741294500000|2025-03-06 20:55:00|20.21|20.07|20.17|20.03|20.22|20.08|20.17|20.03|51
1741294800000|2025-03-06 21:00:00|20.18|20.04|20.22|20.08|20.22|20.08|20.16|20.02|41
1741295100000|2025-03-06 21:05:00|20.23|20.09|20.26|20.12|20.29|20.15|20.23|20.09|36
1741295400000|2025-03-06 21:10:00|20.25|20.11|20.36|20.22|20.38|20.24|20.25|20.11|51
1741295700000|2025-03-06 21:15:00|20.34|20.2|20.35|20.21|20.38|20.24|20.28|20.14|106
1741296000000|2025-03-06 21:20:00|20.34|20.2|20.3|20.16|20.35|20.21|20.3|20.16|61
1741296300000|2025-03-06 21:25:00|20.31|20.17|20.29|20.15|20.31|20.17|20.27|20.13|57
1741296600000|2025-03-06 21:30:00|20.28|20.14|20.23|20.09|20.28|20.14|20.15|20.01|74
1741296900000|2025-03-06 21:35:00|20.24|20.1|20.19|20.05|20.25|20.11|20.17|20.03|80
1741297200000|2025-03-06 21:40:00|20.18|20.04|20.19|20.05|20.19|20.05|20.14|20|54
1741297500000|2025-03-06 21:45:00|20.2|20.06|20.19|20.05|20.2|20.06|20.15|20.01|60
1741297800000|2025-03-06 21:50:00|20.2|20.06|20.24|20.1|20.25|20.11|20.2|20.06|41
1741298100000|2025-03-06 21:55:00|20.25|20.11|20.29|20.15|20.29|20.15|20.21|20.07|47
1741298400000|2025-03-06 22:00:00|20.3|20.16|20.39|20.25|20.47|20.33|20.3|20.16|178
1741298700000|2025-03-06 22:05:00|20.4|20.26|20.44|20.3|20.45|20.31|20.35|20.21|128
1741299000000|2025-03-06 22:10:00|20.48|20.34|20.51|20.37|20.56|20.42|20.46|20.32|110
1741299300000|2025-03-06 22:15:00|20.5|20.36|20.38|20.24|20.58|20.44|20.35|20.21|157
1741299600000|2025-03-06 22:20:00|20.37|20.23|20.28|20.14|20.37|20.23|20.25|20.11|57
1741299900000|2025-03-06 22:25:00|20.27|20.13|20.31|20.17|20.34|20.2|20.27|20.13|67
1741300200000|2025-03-06 22:30:00|20.3|20.16|20.3|20.16|20.31|20.17|20.24|20.1|77
1741300500000|2025-03-06 22:35:00|20.29|20.15|20.34|20.2|20.37|20.23|20.28|20.14|49
1741300800000|2025-03-06 22:40:00|20.33|20.19|20.44|20.3|20.44|20.3|20.32|20.18|36
1741301100000|2025-03-06 22:45:00|20.43|20.29|20.43|20.29|20.43|20.29|20.4|20.26|49
1741301400000|2025-03-06 22:50:00|20.44|20.3|20.44|20.3|20.47|20.33|20.43|20.29|25
1741301700000|2025-03-06 22:55:00|20.43|20.29|20.37|20.23|20.44|20.3|20.35|20.21|55
1741302000000|2025-03-06 23:00:00|20.38|20.24|20.41|20.27|20.44|20.3|20.33|20.19|120
1741302300000|2025-03-06 23:05:00|20.4|20.26|20.35|20.21|20.4|20.26|20.31|20.17|126
1741302600000|2025-03-06 23:10:00|20.34|20.2|20.33|20.19|20.35|20.21|20.31|20.17|68
1741302900000|2025-03-06 23:15:00|20.34|20.2|20.39|20.25|20.4|20.26|20.33|20.19|77
1741303200000|2025-03-06 23:20:00|20.38|20.24|20.38|20.24|20.41|20.27|20.37|20.23|71
1741303500000|2025-03-06 23:25:00|20.37|20.23|20.37|20.23|20.42|20.28|20.34|20.2|83
1741303800000|2025-03-06 23:30:00|20.38|20.24|20.42|20.28|20.42|20.28|20.36|20.22|101
1741304100000|2025-03-06 23:35:00|20.43|20.29|20.43|20.29|20.45|20.31|20.41|20.27|51
1741304400000|2025-03-06 23:40:00|20.44|20.3|20.38|20.24|20.44|20.3|20.37|20.23|69
1741304700000|2025-03-06 23:45:00|20.39|20.25|20.33|20.19|20.39|20.25|20.33|20.19|43
1741305000000|2025-03-06 23:50:00|20.34|20.2|20.31|20.17|20.35|20.21|20.29|20.15|52
1741305300000|2025-03-06 23:55:00|20.3|20.16|20.27|20.13|20.3|20.16|20.26|20.12|44
1741305600000|2025-03-07 00:00:00|20.26|20.12|20.35|20.21|20.36|20.22|20.26|20.12|82
1741305900000|2025-03-07 00:05:00|20.36|20.22|20.29|20.15|20.37|20.23|20.29|20.15|76
1741306200000|2025-03-07 00:10:00|20.3|20.16|20.31|20.17|20.53|20.39|20.3|20.16|137
1741306500000|2025-03-07 00:15:00|20.3|20.16|19.93|19.79|20.34|20.2|19.9|19.76|323
1741306800000|2025-03-07 00:20:00|19.94|19.8|19.71|19.57|19.95|19.81|19.61|19.47|287
1741307100000|2025-03-07 00:25:00|19.7|19.56|19.57|19.43|19.76|19.62|19.49|19.35|286
1741307400000|2025-03-07 00:30:00|19.56|19.42|19.63|19.49|19.66|19.52|19.49|19.35|250
1741307700000|2025-03-07 00:35:00|19.64|19.5|19.45|19.31|19.64|19.5|19.36|19.22|232
1741308000000|2025-03-07 00:40:00|19.46|19.32|19.44|19.3|19.55|19.41|19.44|19.3|155
1741308300000|2025-03-07 00:45:00|19.43|19.29|19.37|19.23|19.43|19.29|19.3|19.16|175
1741308600000|2025-03-07 00:50:00|19.38|19.24|19.19|19.05|19.4|19.26|19.16|19.02|169
1741308900000|2025-03-07 00:55:00|19.2|19.06|19.29|19.15|19.31|19.17|19.14|19|140
1741309200000|2025-03-07 01:00:00|19.28|19.14|19.39|19.25|19.39|19.25|19.23|19.09|181
1741309500000|2025-03-07 01:05:00|19.4|19.26|19.51|19.37|19.53|19.39|19.39|19.25|146
1741309800000|2025-03-07 01:10:00|19.5|19.36|19.61|19.47|19.62|19.48|19.5|19.36|110
1741310100000|2025-03-07 01:15:00|19.6|19.46|19.73|19.59|19.74|19.6|19.56|19.42|162
1741310400000|2025-03-07 01:20:00|19.72|19.58|19.74|19.6|19.82|19.68|19.72|19.58|159
1741310700000|2025-03-07 01:25:00|19.75|19.61|19.79|19.65|19.83|19.69|19.73|19.59|81
1741311000000|2025-03-07 01:30:00|19.78|19.64|19.75|19.61|19.84|19.7|19.73|19.59|126
1741311300000|2025-03-07 01:35:00|19.76|19.62|19.88|19.74|19.88|19.74|19.74|19.6|71
1741311600000|2025-03-07 01:40:00|19.89|19.75|20.05|19.91|20.1|19.96|19.88|19.74|179
1741311900000|2025-03-07 01:45:00|20.06|19.92|19.98|19.84|20.07|19.93|19.95|19.81|151
1741312200000|2025-03-07 01:50:00|19.97|19.83|19.86|19.72|19.99|19.85|19.85|19.71|103
1741312500000|2025-03-07 01:55:00|19.85|19.71|19.87|19.73|19.89|19.75|19.77|19.63|64
1741312800000|2025-03-07 02:00:00|19.86|19.72|19.87|19.73|19.88|19.74|19.79|19.65|72
1741313100000|2025-03-07 02:05:00|19.86|19.72|19.89|19.75|19.93|19.79|19.85|19.71|64
1741313400000|2025-03-07 02:10:00|19.9|19.76|19.9|19.76|20|19.86|19.88|19.74|63
1741313700000|2025-03-07 02:15:00|19.91|19.77|19.84|19.7|19.93|19.79|19.81|19.67|110
1741314000000|2025-03-07 02:20:00|19.85|19.71|19.82|19.68|19.85|19.71|19.75|19.61|100
1741314300000|2025-03-07 02:25:00|19.83|19.69|19.79|19.65|19.83|19.69|19.78|19.64|57
1741314600000|2025-03-07 02:30:00|19.78|19.64|19.84|19.7|19.85|19.71|19.77|19.63|57
1741314900000|2025-03-07 02:35:00|19.85|19.71|19.93|19.79|19.96|19.82|19.82|19.68|96
1741315200000|2025-03-07 02:40:00|19.94|19.8|19.91|19.77|20|19.86|19.91|19.77|76
1741315500000|2025-03-07 02:45:00|19.92|19.78|19.87|19.73|19.96|19.82|19.85|19.71|128
1741315800000|2025-03-07 02:50:00|19.88|19.74|19.89|19.75|19.93|19.79|19.85|19.71|89
1741316100000|2025-03-07 02:55:00|19.9|19.76|19.84|19.7|19.9|19.76|19.83|19.69|81
1741316400000|2025-03-07 03:00:00|19.85|19.71|19.84|19.7|19.9|19.76|19.83|19.69|122
1741316700000|2025-03-07 03:05:00|19.85|19.71|19.93|19.79|19.93|19.79|19.82|19.68|95
1741317000000|2025-03-07 03:10:00|19.92|19.78|19.92|19.78|19.95|19.81|19.89|19.75|41
1741317300000|2025-03-07 03:15:00|19.91|19.77|19.91|19.77|19.94|19.8|19.88|19.74|46
1741317600000|2025-03-07 03:20:00|19.92|19.78|19.93|19.79|19.94|19.8|19.88|19.74|66
1741317900000|2025-03-07 03:25:00|19.92|19.78|19.93|19.79|19.93|19.79|19.9|19.76|50
1741318200000|2025-03-07 03:30:00|19.92|19.78|19.88|19.74|19.93|19.79|19.85|19.71|57
1741318500000|2025-03-07 03:35:00|19.87|19.73|19.86|19.72|19.88|19.74|19.82|19.68|84
1741318800000|2025-03-07 03:40:00|19.85|19.71|19.83|19.69|19.87|19.73|19.8|19.66|77
1741319100000|2025-03-07 03:45:00|19.82|19.68|19.74|19.6|19.82|19.68|19.74|19.6|63
1741319400000|2025-03-07 03:50:00|19.75|19.61|19.77|19.63|19.77|19.63|19.73|19.59|47
1741319700000|2025-03-07 03:55:00|19.76|19.62|19.74|19.6|19.77|19.63|19.73|19.59|57
1741320000000|2025-03-07 04:00:00|19.75|19.61|19.76|19.62|19.78|19.64|19.73|19.59|94
1741320300000|2025-03-07 04:05:00|19.77|19.63|19.77|19.63|19.83|19.69|19.76|19.62|66
1741320600000|2025-03-07 04:10:00|19.76|19.62|19.78|19.64|19.79|19.65|19.74|19.6|33
1741320900000|2025-03-07 04:15:00|19.79|19.65|19.78|19.64|19.79|19.65|19.76|19.62|98
1741321200000|2025-03-07 04:20:00|19.79|19.65|19.85|19.71|19.86|19.72|19.76|19.62|55
1741321500000|2025-03-07 04:25:00|19.84|19.7|19.86|19.72|19.87|19.73|19.83|19.69|33
1741321800000|2025-03-07 04:30:00|19.85|19.71|19.86|19.72|19.86|19.72|19.83|19.69|24
1741322100000|2025-03-07 04:35:00|19.87|19.73|19.91|19.77|19.91|19.77|19.86|19.72|59
1741322400000|2025-03-07 04:40:00|19.92|19.78|19.91|19.77|19.94|19.8|19.9|19.76|40
1741322700000|2025-03-07 04:45:00|19.92|19.78|19.89|19.75|19.93|19.79|19.89|19.75|65
1741323000000|2025-03-07 04:50:00|19.88|19.74|19.85|19.71|19.88|19.74|19.83|19.69|54
1741323300000|2025-03-07 04:55:00|19.86|19.72|19.85|19.71|19.89|19.75|19.85|19.71|40
1741323600000|2025-03-07 05:00:00|19.84|19.7|19.9|19.76|19.91|19.77|19.84|19.7|53
1741323900000|2025-03-07 05:05:00|19.91|19.77|19.98|19.84|19.98|19.84|19.91|19.77|36
1741324200000|2025-03-07 05:10:00|19.97|19.83|19.92|19.78|19.98|19.84|19.92|19.78|92
1741324500000|2025-03-07 05:15:00|19.93|19.79|19.98|19.84|19.99|19.85|19.92|19.78|40
1741324800000|2025-03-07 05:20:00|19.97|19.83|20.03|19.89|20.03|19.89|19.95|19.81|30
1741325100000|2025-03-07 05:25:00|20.04|19.9|20.03|19.89|20.1|19.96|20.03|19.89|47
1741325400000|2025-03-07 05:30:00|20.02|19.88|20.02|19.88|20.03|19.89|20|19.86|49
1741325700000|2025-03-07 05:35:00|20.01|19.87|20.03|19.89|20.04|19.9|20|19.86|25
1741326000000|2025-03-07 05:40:00|20.02|19.88|20.08|19.94|20.09|19.95|20.02|19.88|43
1741326300000|2025-03-07 05:45:00|20.07|19.93|20.09|19.95|20.13|19.99|20.05|19.91|63
1741326600000|2025-03-07 05:50:00|20.08|19.94|20.04|19.9|20.08|19.94|20.04|19.9|53
1741326900000|2025-03-07 05:55:00|20.03|19.89|20.04|19.9|20.04|19.9|20.02|19.88|22
1741327200000|2025-03-07 06:00:00|20.03|19.89|19.99|19.85|20.04|19.9|19.98|19.84|73
1741327500000|2025-03-07 06:05:00|20|19.86|19.97|19.83|20|19.86|19.96|19.82|40
1741327800000|2025-03-07 06:10:00|19.96|19.82|19.95|19.81|19.97|19.83|19.92|19.78|44
1741328100000|2025-03-07 06:15:00|19.94|19.8|19.98|19.84|19.99|19.85|19.94|19.8|59
1741328400000|2025-03-07 06:20:00|19.99|19.85|19.96|19.82|19.99|19.85|19.95|19.81|68
1741328700000|2025-03-07 06:25:00|19.97|19.83|19.98|19.84|19.98|19.84|19.95|19.81|58
1741329000000|2025-03-07 06:30:00|19.99|19.85|20|19.86|20.02|19.88|19.98|19.84|50
1741329300000|2025-03-07 06:35:00|20.01|19.87|20.04|19.9|20.04|19.9|20|19.86|24
1741329600000|2025-03-07 06:40:00|20.03|19.89|20.05|19.91|20.08|19.94|20.02|19.88|59
1741329900000|2025-03-07 06:45:00|20.04|19.9|20.12|19.98|20.16|20.02|20.04|19.9|33
1741330200000|2025-03-07 06:50:00|20.13|19.99|20.12|19.98|20.16|20.02|20.12|19.98|62
1741330500000|2025-03-07 06:55:00|20.11|19.97|20.12|19.98|20.13|19.99|20.1|19.96|30
1741330800000|2025-03-07 07:00:00|20.11|19.97|20.09|19.95|20.15|20.01|20.07|19.93|71
1741331100000|2025-03-07 07:05:00|20.08|19.94|20.19|20.05|20.19|20.05|20.07|19.93|84
1741331400000|2025-03-07 07:10:00|20.18|20.04|20.17|20.03|20.23|20.09|20.15|20.01|89
1741331700000|2025-03-07 07:15:00|20.16|20.02|20.17|20.03|20.19|20.05|20.15|20.01|52
1741332000000|2025-03-07 07:20:00|20.16|20.02|20.15|20.01|20.23|20.09|20.15|20.01|84
1741332300000|2025-03-07 07:25:00|20.16|20.02|20.13|19.99|20.19|20.05|20.13|19.99|44
1741332600000|2025-03-07 07:30:00|20.12|19.98|20.09|19.95|20.16|20.02|20.09|19.95|50
1741332900000|2025-03-07 07:35:00|20.1|19.96|20.1|19.96|20.15|20.01|20.1|19.96|53
1741333200000|2025-03-07 07:40:00|20.11|19.97|20.1|19.96|20.15|20.01|20.09|19.95|54
1741333500000|2025-03-07 07:45:00|20.11|19.97|20.11|19.97|20.13|19.99|20.09|19.95|57
1741333800000|2025-03-07 07:50:00|20.12|19.98|20.17|20.03|20.18|20.04|20.1|19.96|48
1741334100000|2025-03-07 07:55:00|20.16|20.02|20.2|20.06|20.2|20.06|20.15|20.01|40
1741334400000|2025-03-07 08:00:00|20.19|20.05|20.17|20.03|20.21|20.07|20.16|20.02|63
1741334700000|2025-03-07 08:05:00|20.16|20.02|20.15|20.01|20.18|20.04|20.14|20|63
1741335000000|2025-03-07 08:10:00|20.14|20|20.15|20.01|20.16|20.02|20.09|19.95|78
1741335300000|2025-03-07 08:15:00|20.14|20|20.16|20.02|20.19|20.05|20.13|19.99|96
1741335600000|2025-03-07 08:20:00|20.17|20.03|20.16|20.02|20.17|20.03|20.13|19.99|46
1741335900000|2025-03-07 08:25:00|20.15|20.01|20.13|19.99|20.18|20.04|20.12|19.98|54
1741336200000|2025-03-07 08:30:00|20.14|20|20.1|19.96|20.14|20|20.1|19.96|28
1741336500000|2025-03-07 08:35:00|20.11|19.97|20.11|19.97|20.12|19.98|20.09|19.95|41
1741336800000|2025-03-07 08:40:00|20.1|19.96|20.12|19.98|20.13|19.99|20.08|19.94|31
1741337100000|2025-03-07 08:45:00|20.11|19.97|20.19|20.05|20.2|20.06|20.09|19.95|51
1741337400000|2025-03-07 08:50:00|20.2|20.06|20.15|20.01|20.21|20.07|20.13|19.99|48
1741337700000|2025-03-07 08:55:00|20.16|20.02|20.16|20.02|20.19|20.05|20.13|19.99|60
1741338000000|2025-03-07 09:00:00|20.15|20.01|20.22|20.08|20.24|20.1|20.15|20.01|82
1741338300000|2025-03-07 09:05:00|20.21|20.07|20.23|20.09|20.26|20.12|20.2|20.06|70
1741338600000|2025-03-07 09:10:00|20.22|20.08|20.32|20.18|20.32|20.18|20.22|20.08|48
1741338900000|2025-03-07 09:15:00|20.3|20.16|20.3|20.16|20.36|20.22|20.27|20.13|77
1741339200000|2025-03-07 09:20:00|20.31|20.17|20.34|20.2|20.38|20.24|20.28|20.14|112
1741339500000|2025-03-07 09:25:00|20.33|20.19|20.42|20.28|20.43|20.29|20.3|20.16|111
1741339800000|2025-03-07 09:30:00|20.43|20.29|20.4|20.26|20.48|20.34|20.37|20.23|126
1741340100000|2025-03-07 09:35:00|20.39|20.25|20.36|20.22|20.4|20.26|20.33|20.19|113
1741340400000|2025-03-07 09:40:00|20.35|20.21|20.32|20.18|20.36|20.22|20.31|20.17|46
1741340700000|2025-03-07 09:45:00|20.33|20.19|20.36|20.22|20.38|20.24|20.3|20.16|96
1741341000000|2025-03-07 09:50:00|20.35|20.21|20.34|20.2|20.36|20.22|20.31|20.17|58
1741341300000|2025-03-07 09:55:00|20.33|20.19|20.3|20.16|20.34|20.2|20.28|20.14|62
1741341600000|2025-03-07 10:00:00|20.29|20.15|20.29|20.15|20.31|20.17|20.27|20.13|66
1741341900000|2025-03-07 10:05:00|20.3|20.16|20.33|20.19|20.34|20.2|20.29|20.15|34
1741342200000|2025-03-07 10:10:00|20.32|20.18|20.31|20.17|20.34|20.2|20.3|20.16|98
1741342500000|2025-03-07 10:15:00|20.3|20.16|20.34|20.2|20.35|20.21|20.28|20.14|48
1741342800000|2025-03-07 10:20:00|20.35|20.21|20.37|20.23|20.37|20.23|20.3|20.16|41
1741343100000|2025-03-07 10:25:00|20.38|20.24|20.39|20.25|20.4|20.26|20.36|20.22|36
1741343400000|2025-03-07 10:30:00|20.4|20.26|20.35|20.21|20.4|20.26|20.33|20.19|64
1741343700000|2025-03-07 10:35:00|20.36|20.22|20.4|20.26|20.4|20.26|20.35|20.21|51
1741344000000|2025-03-07 10:40:00|20.42|20.28|20.39|20.25|20.42|20.28|20.37|20.23|54
1741344300000|2025-03-07 10:45:00|20.4|20.26|20.46|20.32|20.46|20.32|20.39|20.25|22
1741344600000|2025-03-07 10:50:00|20.47|20.33|20.47|20.33|20.48|20.34|20.43|20.29|47
1741344900000|2025-03-07 10:55:00|20.48|20.34|20.48|20.34|20.48|20.34|20.45|20.31|21
1741345200000|2025-03-07 11:00:00|20.49|20.35|20.48|20.34|20.51|20.37|20.44|20.3|84
1741345500000|2025-03-07 11:05:00|20.49|20.35|20.56|20.42|20.56|20.42|20.48|20.34|105
1741345800000|2025-03-07 11:10:00|20.55|20.41|20.56|20.42|20.6|20.46|20.54|20.4|80
1741346100000|2025-03-07 11:15:00|20.55|20.41|20.61|20.47|20.63|20.49|20.54|20.4|77
1741346400000|2025-03-07 11:20:00|20.62|20.48|20.63|20.49|20.67|20.53|20.61|20.47|46
1741346700000|2025-03-07 11:25:00|20.64|20.5|20.6|20.46|20.65|20.51|20.59|20.45|59
1741347000000|2025-03-07 11:30:00|20.59|20.45|20.55|20.41|20.6|20.46|20.53|20.39|43
1741347300000|2025-03-07 11:35:00|20.57|20.43|20.54|20.4|20.58|20.44|20.51|20.37|98
1741347600000|2025-03-07 11:40:00|20.53|20.39|20.53|20.39|20.55|20.41|20.49|20.35|75
1741347900000|2025-03-07 11:45:00|20.52|20.38|20.5|20.36|20.55|20.41|20.49|20.35|93
1741348200000|2025-03-07 11:50:00|20.49|20.35|20.56|20.42|20.56|20.42|20.49|20.35|100
1741348500000|2025-03-07 11:55:00|20.55|20.41|20.55|20.41|20.57|20.43|20.54|20.4|49
1741348800000|2025-03-07 12:00:00|20.54|20.4|20.56|20.42|20.58|20.44|20.5|20.36|103
1741349100000|2025-03-07 12:05:00|20.57|20.43|20.56|20.42|20.59|20.45|20.55|20.41|60
1741349400000|2025-03-07 12:10:00|20.58|20.44|20.62|20.48|20.63|20.49|20.57|20.43|49
1741349700000|2025-03-07 12:15:00|20.63|20.49|20.54|20.4|20.63|20.49|20.52|20.38|56
1741350000000|2025-03-07 12:20:00|20.53|20.39|20.54|20.4|20.58|20.44|20.52|20.38|56
1741350300000|2025-03-07 12:25:00|20.53|20.39|20.55|20.41|20.56|20.42|20.53|20.39|59
1741350600000|2025-03-07 12:30:00|20.54|20.4|20.47|20.33|20.56|20.42|20.47|20.33|90
1741350900000|2025-03-07 12:35:00|20.48|20.34|20.42|20.28|20.48|20.34|20.41|20.27|85
1741351200000|2025-03-07 12:40:00|20.43|20.29|20.32|20.18|20.46|20.32|20.32|20.18|121
1741351500000|2025-03-07 12:45:00|20.33|20.19|20.42|20.28|20.42|20.28|20.33|20.19|104
1741351800000|2025-03-07 12:50:00|20.41|20.27|20.42|20.28|20.42|20.28|20.39|20.25|68
1741352100000|2025-03-07 12:55:00|20.41|20.27|20.43|20.29|20.46|20.32|20.4|20.26|59
1741352400000|2025-03-07 13:00:00|20.44|20.3|20.49|20.35|20.55|20.41|20.43|20.29|87
1741352700000|2025-03-07 13:05:00|20.5|20.36|20.6|20.46|20.64|20.5|20.49|20.35|83
1741353000000|2025-03-07 13:10:00|20.59|20.45|20.58|20.44|20.69|20.55|20.57|20.43|92
1741353300000|2025-03-07 13:15:00|20.57|20.43|20.54|20.4|20.58|20.44|20.53|20.39|121
1741353600000|2025-03-07 13:20:00|20.55|20.41|20.55|20.41|20.56|20.42|20.51|20.37|96
1741353900000|2025-03-07 13:25:00|20.56|20.42|20.6|20.46|20.6|20.46|20.51|20.37|131
1741354200000|2025-03-07 13:30:00|20.59|20.45|20.73|20.59|20.89|20.75|20.54|20.4|303
1741354500000|2025-03-07 13:35:00|20.72|20.58|20.82|20.68|20.87|20.73|20.66|20.52|186
1741354800000|2025-03-07 13:40:00|20.81|20.67|20.79|20.65|20.82|20.68|20.72|20.58|177
1741355100000|2025-03-07 13:45:00|20.78|20.64|20.69|20.55|20.81|20.67|20.67|20.53|177
1741355400000|2025-03-07 13:50:00|20.68|20.54|20.69|20.55|20.73|20.59|20.68|20.54|134
1741355700000|2025-03-07 13:55:00|20.7|20.56|20.54|20.4|20.7|20.56|20.49|20.35|176
1741356000000|2025-03-07 14:00:00|20.55|20.41|20.66|20.52|20.69|20.55|20.55|20.41|114
1741356300000|2025-03-07 14:05:00|20.67|20.53|20.65|20.51|20.71|20.57|20.62|20.48|125
1741356600000|2025-03-07 14:10:00|20.64|20.5|20.62|20.48|20.66|20.52|20.61|20.47|82
1741356900000|2025-03-07 14:15:00|20.63|20.49|20.64|20.5|20.7|20.56|20.59|20.45|111
1741357200000|2025-03-07 14:20:00|20.63|20.49|20.57|20.43|20.64|20.5|20.55|20.41|65
1741357500000|2025-03-07 14:25:00|20.56|20.42|20.52|20.38|20.57|20.43|20.42|20.28|105
1741357800000|2025-03-07 14:30:00|20.51|20.37|20.48|20.34|20.54|20.4|20.43|20.29|200
1741358100000|2025-03-07 14:35:00|20.49|20.35|20.47|20.33|20.54|20.4|20.43|20.29|147
1741358400000|2025-03-07 14:40:00|20.48|20.34|20.66|20.52|20.73|20.59|20.48|20.34|207
1741358700000|2025-03-07 14:45:00|20.67|20.53|20.88|20.74|20.98|20.84|20.66|20.52|278
1741359000000|2025-03-07 14:50:00|20.89|20.75|20.89|20.75|20.97|20.83|20.87|20.73|202
1741359300000|2025-03-07 14:55:00|20.88|20.74|20.73|20.59|20.92|20.78|20.68|20.54|187
1741359600000|2025-03-07 15:00:00|20.72|20.58|20.86|20.72|20.89|20.75|20.68|20.54|167
1741359900000|2025-03-07 15:05:00|20.87|20.73|20.82|20.68|20.88|20.74|20.79|20.65|170
1741360200000|2025-03-07 15:10:00|20.81|20.67|20.75|20.61|20.84|20.7|20.73|20.59|173
1741360500000|2025-03-07 15:15:00|20.76|20.62|20.67|20.53|20.76|20.62|20.6|20.46|157
1741360800000|2025-03-07 15:20:00|20.68|20.54|20.71|20.57|20.73|20.59|20.63|20.49|172
1741361100000|2025-03-07 15:25:00|20.7|20.56|20.65|20.51|20.71|20.57|20.58|20.44|146
1741361400000|2025-03-07 15:30:00|20.64|20.5|20.49|20.35|20.64|20.5|20.47|20.33|179
1741361700000|2025-03-07 15:35:00|20.48|20.34|20.44|20.3|20.49|20.35|20.38|20.24|181
1741362000000|2025-03-07 15:40:00|20.45|20.31|20.57|20.43|20.58|20.44|20.44|20.3|183
1741362300000|2025-03-07 15:45:00|20.56|20.42|20.75|20.61|20.78|20.64|20.51|20.37|177
1741362600000|2025-03-07 15:50:00|20.76|20.62|20.67|20.53|20.79|20.65|20.59|20.45|164
1741362900000|2025-03-07 15:55:00|20.66|20.52|20.61|20.47|20.69|20.55|20.59|20.45|134
1741363200000|2025-03-07 16:00:00|20.62|20.48|20.6|20.46|20.69|20.55|20.56|20.42|226
1741363500000|2025-03-07 16:05:00|20.61|20.47|20.6|20.46|20.69|20.55|20.55|20.41|196
1741363800000|2025-03-07 16:10:00|20.61|20.47|20.49|20.35|20.61|20.47|20.41|20.27|277
1741364100000|2025-03-07 16:15:00|20.5|20.36|20.4|20.26|20.52|20.38|20.37|20.23|195
1741364400000|2025-03-07 16:20:00|20.41|20.27|20.27|20.13|20.42|20.28|20.21|20.07|207
1741364700000|2025-03-07 16:25:00|20.28|20.14|20.26|20.12|20.29|20.15|20.21|20.07|183
1741365000000|2025-03-07 16:30:00|20.27|20.13|20.29|20.15|20.29|20.15|20.22|20.08|106
1741365300000|2025-03-07 16:35:00|20.3|20.16|20.26|20.12|20.31|20.17|20.23|20.09|89
1741365600000|2025-03-07 16:40:00|20.27|20.13|20.18|20.04|20.27|20.13|20.14|20|92
1741365900000|2025-03-07 16:45:00|20.17|20.03|20.13|19.99|20.24|20.1|20.06|19.92|83
1741366200000|2025-03-07 16:50:00|20.12|19.98|20.02|19.88|20.13|19.99|19.96|19.82|107
1741366500000|2025-03-07 16:55:00|20.03|19.89|20.12|19.98|20.13|19.99|19.99|19.85|112
1741366800000|2025-03-07 17:00:00|20.11|19.97|20.17|20.03|20.23|20.09|20.11|19.97|95
1741367100000|2025-03-07 17:05:00|20.18|20.04|20.11|19.97|20.22|20.08|20.06|19.92|126
1741367400000|2025-03-07 17:10:00|20.12|19.98|20.14|20|20.17|20.03|20.06|19.92|123
1741367700000|2025-03-07 17:15:00|20.15|20.01|20.1|19.96|20.16|20.02|20.08|19.94|121
1741368000000|2025-03-07 17:20:00|20.11|19.97|20.17|20.03|20.17|20.03|20.07|19.93|79
1741368300000|2025-03-07 17:25:00|20.16|20.02|20.22|20.08|20.22|20.08|20.16|20.02|23
1741368600000|2025-03-07 17:30:00|20.21|20.07|20.32|20.18|20.34|20.2|20.19|20.05|76
1741368900000|2025-03-07 17:35:00|20.31|20.17|20.36|20.22|20.36|20.22|20.27|20.13|68
1741369200000|2025-03-07 17:40:00|20.37|20.23|20.48|20.34|20.49|20.35|20.35|20.21|45
1741369500000|2025-03-07 17:45:00|20.47|20.33|20.45|20.31|20.51|20.37|20.44|20.3|63
1741369800000|2025-03-07 17:50:00|20.46|20.32|20.69|20.55|20.71|20.57|20.45|20.31|68
1741370100000|2025-03-07 17:55:00|20.68|20.54|20.45|20.31|20.7|20.56|20.41|20.27|78
1741370400000|2025-03-07 18:00:00|20.44|20.3|20.55|20.41|20.59|20.45|20.4|20.26|87
1741370700000|2025-03-07 18:05:00|20.56|20.42|20.55|20.41|20.64|20.5|20.54|20.4|82
1741371000000|2025-03-07 18:10:00|20.56|20.42|20.56|20.42|20.58|20.44|20.51|20.37|58
1741371300000|2025-03-07 18:15:00|20.55|20.41|20.59|20.45|20.6|20.46|20.52|20.38|65
1741371600000|2025-03-07 18:20:00|20.62|20.48|20.54|20.4|20.67|20.53|20.53|20.39|59
1741371900000|2025-03-07 18:25:00|20.53|20.39|20.65|20.51|20.65|20.51|20.51|20.37|73
1741372200000|2025-03-07 18:30:00|20.64|20.5|20.61|20.47|20.67|20.53|20.59|20.45|61
1741372500000|2025-03-07 18:35:00|20.6|20.46|20.71|20.57|20.73|20.59|20.59|20.45|61
1741372800000|2025-03-07 18:40:00|20.7|20.56|20.7|20.56|20.72|20.58|20.67|20.53|37
1741373100000|2025-03-07 18:45:00|20.69|20.55|20.72|20.58|20.76|20.62|20.67|20.53|58
1741373400000|2025-03-07 18:50:00|20.73|20.59|20.77|20.63|20.8|20.66|20.72|20.58|45
1741373700000|2025-03-07 18:55:00|20.76|20.62|20.76|20.62|20.8|20.66|20.75|20.61|51
1741374000000|2025-03-07 19:00:00|20.75|20.61|20.76|20.62|20.83|20.69|20.75|20.61|64
1741374300000|2025-03-07 19:05:00|20.75|20.61|20.7|20.56|20.81|20.67|20.66|20.52|76
1741374600000|2025-03-07 19:10:00|20.71|20.57|20.74|20.6|20.75|20.61|20.7|20.56|65
1741374900000|2025-03-07 19:15:00|20.73|20.59|20.75|20.61|20.81|20.67|20.73|20.59|61
1741375200000|2025-03-07 19:20:00|20.76|20.62|20.78|20.64|20.81|20.67|20.74|20.6|69
1741375500000|2025-03-07 19:25:00|20.79|20.65|20.73|20.59|20.79|20.65|20.72|20.58|45
1741375800000|2025-03-07 19:30:00|20.74|20.6|20.74|20.6|20.79|20.65|20.72|20.58|37
1741376100000|2025-03-07 19:35:00|20.73|20.59|20.69|20.55|20.74|20.6|20.66|20.52|72
1741376400000|2025-03-07 19:40:00|20.67|20.53|20.65|20.51|20.7|20.56|20.63|20.49|65
1741376700000|2025-03-07 19:45:00|20.64|20.5|20.54|20.4|20.64|20.5|20.51|20.37|68
1741377000000|2025-03-07 19:50:00|20.53|20.39|20.61|20.47|20.63|20.49|20.52|20.38|71
1741377300000|2025-03-07 19:55:00|20.62|20.48|20.65|20.51|20.66|20.52|20.62|20.48|70
1741377600000|2025-03-07 20:00:00|20.64|20.5|20.67|20.53|20.75|20.61|20.64|20.5|50
1741377900000|2025-03-07 20:05:00|20.68|20.54|20.7|20.56|20.72|20.58|20.66|20.52|65
1741378200000|2025-03-07 20:10:00|20.69|20.55|20.67|20.53|20.72|20.58|20.66|20.52|69
1741378500000|2025-03-07 20:15:00|20.68|20.54|20.65|20.51|20.68|20.54|20.58|20.44|86
1741378800000|2025-03-07 20:20:00|20.64|20.5|20.62|20.48|20.65|20.51|20.61|20.47|77
1741379100000|2025-03-07 20:25:00|20.63|20.49|20.58|20.44|20.63|20.49|20.58|20.44|52
1741379400000|2025-03-07 20:30:00|20.59|20.45|20.65|20.51|20.65|20.51|20.58|20.44|86
1741379700000|2025-03-07 20:35:00|20.66|20.52|20.45|20.31|20.66|20.52|20.41|20.27|129
1741380000000|2025-03-07 20:40:00|20.46|20.32|20.61|20.47|20.63|20.49|20.45|20.31|120
1741380300000|2025-03-07 20:45:00|20.62|20.48|20.67|20.53|20.71|20.57|20.6|20.46|140
1741380600000|2025-03-07 20:50:00|20.65|20.51|20.8|20.66|20.83|20.69|20.62|20.48|176
1741380900000|2025-03-07 20:55:00|20.81|20.67|20.61|20.47|20.82|20.68|20.47|20.33|289
1741381200000|2025-03-07 21:00:00|20.6|20.46|20.53|20.39|20.66|20.52|20.5|20.36|246
1741381500000|2025-03-07 21:05:00|20.54|20.4|20.21|20.07|20.54|20.4|20.11|19.97|275
1741381800000|2025-03-07 21:10:00|20.22|20.08|20.21|20.07|20.3|20.16|20.12|19.98|287
1741382100000|2025-03-07 21:15:00|20.22|20.08|20.32|20.18|20.34|20.2|20.2|20.06|217
1741382400000|2025-03-07 21:20:00|20.33|20.19|20.46|20.32|20.46|20.32|20.29|20.15|170
1741382700000|2025-03-07 21:25:00|20.47|20.33|20.45|20.31|20.47|20.33|20.41|20.27|105
1741383000000|2025-03-07 21:30:00|20.44|20.3|20.42|20.28|20.45|20.31|20.36|20.22|138
1741383300000|2025-03-07 21:35:00|20.41|20.27|20.29|20.15|20.43|20.29|20.26|20.12|85
1741383600000|2025-03-07 21:40:00|20.28|20.14|20.21|20.07|20.32|20.18|20.19|20.05|89
1741383900000|2025-03-07 21:45:00|20.22|20.08|20.25|20.11|20.3|20.16|20.19|20.05|104
1741384200000|2025-03-07 21:50:00|20.26|20.12|20.18|20.04|20.3|20.16|20.17|20.03|70
1741384500000|2025-03-07 21:55:00|20.19|20.05|20.21|20.07|20.21|20.07|20.08|19.94|82
1741420800000|2025-03-08 08:00:00|19.77|19.63|19.8|19.66|19.8|19.66|19.75|19.61|24
1741421100000|2025-03-08 08:05:00|19.79|19.65|19.72|19.58|19.79|19.65|19.71|19.57|19
1741421400000|2025-03-08 08:10:00|19.71|19.57|19.7|19.56|19.75|19.61|19.7|19.56|31
1741421700000|2025-03-08 08:15:00|19.69|19.55|19.69|19.55|19.73|19.59|19.69|19.55|35
1741422000000|2025-03-08 08:20:00|19.7|19.56|19.71|19.57|19.72|19.58|19.66|19.52|55
1741422300000|2025-03-08 08:25:00|19.7|19.56|19.74|19.6|19.74|19.6|19.69|19.55|30
1741422600000|2025-03-08 08:30:00|19.73|19.59|19.73|19.59|19.76|19.62|19.73|19.59|43
1741422900000|2025-03-08 08:35:00|19.74|19.6|19.76|19.62|19.76|19.62|19.71|19.57|48
1741423200000|2025-03-08 08:40:00|19.75|19.61|19.71|19.57|19.76|19.62|19.7|19.56|44
1741423500000|2025-03-08 08:45:00|19.7|19.56|19.75|19.61|19.76|19.62|19.7|19.56|46
1741423800000|2025-03-08 08:50:00|19.74|19.6|19.67|19.53|19.74|19.6|19.67|19.53|20
1741424100000|2025-03-08 08:55:00|19.68|19.54|19.67|19.53|19.69|19.55|19.67|19.53|36
1741424400000|2025-03-08 09:00:00|19.66|19.52|19.72|19.58|19.72|19.58|19.63|19.49|89
1741424700000|2025-03-08 09:05:00|19.71|19.57|19.73|19.59|19.74|19.6|19.71|19.57|55
1741425000000|2025-03-08 09:10:00|19.72|19.58|19.73|19.59|19.75|19.61|19.72|19.58|64
1741425300000|2025-03-08 09:15:00|19.72|19.58|19.79|19.65|19.81|19.67|19.72|19.58|59
1741425600000|2025-03-08 09:20:00|19.8|19.66|19.79|19.65|19.81|19.67|19.75|19.61|90
1741425900000|2025-03-08 09:25:00|19.78|19.64|19.8|19.66|19.81|19.67|19.77|19.63|25
1741426200000|2025-03-08 09:30:00|19.81|19.67|19.81|19.67|19.84|19.7|19.78|19.64|31
1741426500000|2025-03-08 09:35:00|19.82|19.68|19.78|19.64|19.83|19.69|19.77|19.63|29
1741426800000|2025-03-08 09:40:00|19.77|19.63|19.66|19.52|19.77|19.63|19.65|19.51|38
1741427100000|2025-03-08 09:45:00|19.65|19.51|19.59|19.45|19.67|19.53|19.58|19.44|49
1741427400000|2025-03-08 09:50:00|19.58|19.44|19.56|19.42|19.62|19.48|19.54|19.4|89
1741427700000|2025-03-08 09:55:00|19.57|19.43|19.59|19.45|19.6|19.46|19.56|19.42|53
1741428000000|2025-03-08 10:00:00|19.6|19.46|19.63|19.49|19.63|19.49|19.57|19.43|69
1741428300000|2025-03-08 10:05:00|19.64|19.5|19.63|19.49|19.64|19.5|19.59|19.45|62
1741428600000|2025-03-08 10:10:00|19.62|19.48|19.61|19.47|19.63|19.49|19.58|19.44|60
1741428900000|2025-03-08 10:15:00|19.6|19.46|19.63|19.49|19.65|19.51|19.6|19.46|34
1741429200000|2025-03-08 10:20:00|19.62|19.48|19.67|19.53|19.67|19.53|19.62|19.48|28
1741429500000|2025-03-08 10:25:00|19.66|19.52|19.7|19.56|19.7|19.56|19.66|19.52|35
1741429800000|2025-03-08 10:30:00|19.69|19.55|19.67|19.53|19.71|19.57|19.66|19.52|59
1741430100000|2025-03-08 10:35:00|19.69|19.55|19.66|19.52|19.7|19.56|19.66|19.52|43
1741430400000|2025-03-08 10:40:00|19.67|19.53|19.7|19.56|19.7|19.56|19.66|19.52|26
1741430700000|2025-03-08 10:45:00|19.69|19.55|19.7|19.56|19.71|19.57|19.68|19.54|39
1741431000000|2025-03-08 10:50:00|19.71|19.57|19.66|19.52|19.71|19.57|19.63|19.49|61
1741431300000|2025-03-08 10:55:00|19.65|19.51|19.65|19.51|19.66|19.52|19.62|19.48|19
1741431600000|2025-03-08 11:00:00|19.64|19.5|19.57|19.43|19.65|19.51|19.55|19.41|43
1741431900000|2025-03-08 11:05:00|19.56|19.42|19.55|19.41|19.59|19.45|19.51|19.37|26
1741432200000|2025-03-08 11:10:00|19.56|19.42|19.53|19.39|19.56|19.42|19.49|19.35|44
1741432500000|2025-03-08 11:15:00|19.54|19.4|19.48|19.34|19.57|19.43|19.45|19.31|61
1741432800000|2025-03-08 11:20:00|19.49|19.35|19.52|19.38|19.53|19.39|19.46|19.32|52
1741433100000|2025-03-08 11:25:00|19.51|19.37|19.52|19.38|19.54|19.4|19.48|19.34|60
1741433400000|2025-03-08 11:30:00|19.53|19.39|19.53|19.39|19.56|19.42|19.53|19.39|37
1741433700000|2025-03-08 11:35:00|19.54|19.4|19.45|19.31|19.54|19.4|19.44|19.3|98
1741434000000|2025-03-08 11:40:00|19.46|19.32|19.49|19.35|19.49|19.35|19.44|19.3|68
1741434300000|2025-03-08 11:45:00|19.5|19.36|19.47|19.33|19.53|19.39|19.43|19.29|82
1741434600000|2025-03-08 11:50:00|19.48|19.34|19.51|19.37|19.54|19.4|19.47|19.33|54
1741434900000|2025-03-08 11:55:00|19.52|19.38|19.55|19.41|19.55|19.41|19.49|19.35|29
1741435200000|2025-03-08 12:00:00|19.56|19.42|19.56|19.42|19.6|19.46|19.55|19.41|48
1741435500000|2025-03-08 12:05:00|19.57|19.43|19.47|19.33|19.58|19.44|19.46|19.32|64
1741435800000|2025-03-08 12:10:00|19.48|19.34|19.55|19.41|19.55|19.41|19.48|19.34|68
1741436100000|2025-03-08 12:15:00|19.54|19.4|19.64|19.5|19.66|19.52|19.51|19.37|75
1741436400000|2025-03-08 12:20:00|19.63|19.49|19.62|19.48|19.67|19.53|19.61|19.47|79
1741436700000|2025-03-08 12:25:00|19.61|19.47|19.62|19.48|19.65|19.51|19.61|19.47|44
1741437000000|2025-03-08 12:30:00|19.61|19.47|19.61|19.47|19.62|19.48|19.57|19.43|53
1741437300000|2025-03-08 12:35:00|19.62|19.48|19.65|19.51|19.66|19.52|19.61|19.47|66
1741437600000|2025-03-08 12:40:00|19.66|19.52|19.64|19.5|19.67|19.53|19.63|19.49|39
1741437900000|2025-03-08 12:45:00|19.63|19.49|19.61|19.47|19.65|19.51|19.6|19.46|45
1741438200000|2025-03-08 12:50:00|19.6|19.46|19.65|19.51|19.65|19.51|19.58|19.44|56
1741438500000|2025-03-08 12:55:00|19.66|19.52|19.62|19.48|19.67|19.53|19.61|19.47|31
1741438800000|2025-03-08 13:00:00|19.61|19.47|19.61|19.47|19.64|19.5|19.58|19.44|61
1741439100000|2025-03-08 13:05:00|19.62|19.48|19.63|19.49|19.65|19.51|19.62|19.48|72
1741439400000|2025-03-08 13:10:00|19.62|19.48|19.6|19.46|19.65|19.51|19.59|19.45|39
1741439700000|2025-03-08 13:15:00|19.61|19.47|19.57|19.43|19.62|19.48|19.57|19.43|41
1741440000000|2025-03-08 13:20:00|19.58|19.44|19.62|19.48|19.62|19.48|19.56|19.42|25
1741440300000|2025-03-08 13:25:00|19.61|19.47|19.67|19.53|19.69|19.55|19.61|19.47|43
1741440600000|2025-03-08 13:30:00|19.68|19.54|19.71|19.57|19.73|19.59|19.67|19.53|74
1741440900000|2025-03-08 13:35:00|19.72|19.58|19.68|19.54|19.72|19.58|19.67|19.53|45
1741441200000|2025-03-08 13:40:00|19.67|19.53|19.68|19.54|19.69|19.55|19.63|19.49|28
1741441500000|2025-03-08 13:45:00|19.69|19.55|19.64|19.5|19.7|19.56|19.63|19.49|38
1741441800000|2025-03-08 13:50:00|19.65|19.51|19.68|19.54|19.68|19.54|19.64|19.5|44
1741442100000|2025-03-08 13:55:00|19.67|19.53|19.67|19.53|19.7|19.56|19.65|19.51|41
1741442400000|2025-03-08 14:00:00|19.66|19.52|19.7|19.56|19.7|19.56|19.65|19.51|47
1741442700000|2025-03-08 14:05:00|19.71|19.57|19.71|19.57|19.76|19.62|19.7|19.56|65
1741443000000|2025-03-08 14:10:00|19.72|19.58|19.71|19.57|19.73|19.59|19.68|19.54|46
1741443300000|2025-03-08 14:15:00|19.72|19.58|19.68|19.54|19.72|19.58|19.66|19.52|34
1741443600000|2025-03-08 14:20:00|19.69|19.55|19.7|19.56|19.7|19.56|19.66|19.52|20
1741443900000|2025-03-08 14:25:00|19.71|19.57|19.74|19.6|19.75|19.61|19.7|19.56|32
1741444200000|2025-03-08 14:30:00|19.73|19.59|19.75|19.61|19.76|19.62|19.7|19.56|23
1741444500000|2025-03-08 14:35:00|19.74|19.6|19.76|19.62|19.76|19.62|19.74|19.6|39
1741444800000|2025-03-08 14:40:00|19.77|19.63|19.76|19.62|19.79|19.65|19.74|19.6|26
1741445100000|2025-03-08 14:45:00|19.74|19.6|19.68|19.54|19.75|19.61|19.68|19.54|63
1741445400000|2025-03-08 14:50:00|19.67|19.53|19.65|19.51|19.68|19.54|19.63|19.49|41
1741445700000|2025-03-08 14:55:00|19.66|19.52|19.63|19.49|19.66|19.52|19.62|19.48|56
1741446000000|2025-03-08 15:00:00|19.62|19.48|19.58|19.44|19.63|19.49|19.56|19.42|61
1741446300000|2025-03-08 15:05:00|19.57|19.43|19.59|19.45|19.59|19.45|19.51|19.37|55
1741446600000|2025-03-08 15:10:00|19.58|19.44|19.61|19.47|19.62|19.48|19.57|19.43|36
1741446900000|2025-03-08 15:15:00|19.6|19.46|19.63|19.49|19.63|19.49|19.59|19.45|61
1741447200000|2025-03-08 15:20:00|19.62|19.48|19.61|19.47|19.64|19.5|19.6|19.46|50
1741447500000|2025-03-08 15:25:00|19.62|19.48|19.67|19.53|19.67|19.53|19.61|19.47|36
1741447800000|2025-03-08 15:30:00|19.68|19.54|19.68|19.54|19.71|19.57|19.65|19.51|66
1741448100000|2025-03-08 15:35:00|19.67|19.53|19.66|19.52|19.69|19.55|19.65|19.51|60
1741448400000|2025-03-08 15:40:00|19.65|19.51|19.65|19.51|19.67|19.53|19.64|19.5|21
1741448700000|2025-03-08 15:45:00|19.64|19.5|19.63|19.49|19.66|19.52|19.62|19.48|44
1741449000000|2025-03-08 15:50:00|19.64|19.5|19.61|19.47|19.65|19.51|19.61|19.47|38
1741449300000|2025-03-08 15:55:00|19.6|19.46|19.59|19.45|19.61|19.47|19.59|19.45|20
1741449600000|2025-03-08 16:00:00|19.6|19.46|19.62|19.48|19.64|19.5|19.58|19.44|37
1741449900000|2025-03-08 16:05:00|19.61|19.47|19.5|19.36|19.62|19.48|19.5|19.36|34
1741450200000|2025-03-08 16:10:00|19.49|19.35|19.48|19.34|19.49|19.35|19.46|19.32|28
1741450500000|2025-03-08 16:15:00|19.49|19.35|19.36|19.22|19.49|19.35|19.36|19.22|66
1741450800000|2025-03-08 16:20:00|19.35|19.21|19.34|19.2|19.37|19.23|19.3|19.16|100
1741451100000|2025-03-08 16:25:00|19.33|19.19|19.29|19.15|19.33|19.19|19.25|19.11|73
1741451400000|2025-03-08 16:30:00|19.28|19.14|19.32|19.18|19.34|19.2|19.24|19.1|75
1741451700000|2025-03-08 16:35:00|19.33|19.19|19.36|19.22|19.36|19.22|19.32|19.18|42
1741452000000|2025-03-08 16:40:00|19.37|19.23|19.33|19.19|19.39|19.25|19.33|19.19|44
1741452300000|2025-03-08 16:45:00|19.34|19.2|19.34|19.2|19.36|19.22|19.32|19.18|65
1741452600000|2025-03-08 16:50:00|19.35|19.21|19.45|19.31|19.46|19.32|19.34|19.2|54
1741452900000|2025-03-08 16:55:00|19.44|19.3|19.41|19.27|19.45|19.31|19.39|19.25|64
1741453200000|2025-03-08 17:00:00|19.42|19.28|19.29|19.15|19.42|19.28|19.29|19.15|56
1741453500000|2025-03-08 17:05:00|19.3|19.16|19.29|19.15|19.31|19.17|19.25|19.11|56
1741453800000|2025-03-08 17:10:00|19.3|19.16|19.29|19.15|19.31|19.17|19.24|19.1|64
1741454100000|2025-03-08 17:15:00|19.3|19.16|19.4|19.26|19.4|19.26|19.28|19.14|114
1741454400000|2025-03-08 17:20:00|19.39|19.25|19.4|19.26|19.46|19.32|19.38|19.24|104
1741454700000|2025-03-08 17:25:00|19.39|19.25|19.41|19.27|19.45|19.31|19.39|19.25|37
1741455000000|2025-03-08 17:30:00|19.4|19.26|19.5|19.36|19.5|19.36|19.39|19.25|67
1741455300000|2025-03-08 17:35:00|19.51|19.37|19.56|19.42|19.56|19.42|19.47|19.33|65
1741455600000|2025-03-08 17:40:00|19.55|19.41|19.49|19.35|19.57|19.43|19.46|19.32|77
1741455900000|2025-03-08 17:45:00|19.5|19.36|19.42|19.28|19.5|19.36|19.42|19.28|61
1741456200000|2025-03-08 17:50:00|19.43|19.29|19.44|19.3|19.45|19.31|19.41|19.27|50
1741456500000|2025-03-08 17:55:00|19.43|19.29|19.47|19.33|19.47|19.33|19.42|19.28|17
1741456800000|2025-03-08 18:00:00|19.46|19.32|19.46|19.32|19.49|19.35|19.43|19.29|69
1741457100000|2025-03-08 18:05:00|19.47|19.33|19.47|19.33|19.49|19.35|19.45|19.31|38
1741457400000|2025-03-08 18:10:00|19.46|19.32|19.46|19.32|19.48|19.34|19.43|19.29|53
1741457700000|2025-03-08 18:15:00|19.47|19.33|19.47|19.33|19.47|19.33|19.44|19.3|49
1741458000000|2025-03-08 18:20:00|19.46|19.32|19.46|19.32|19.47|19.33|19.41|19.27|53
1741458300000|2025-03-08 18:25:00|19.47|19.33|19.47|19.33|19.48|19.34|19.46|19.32|17
1741458600000|2025-03-08 18:30:00|19.48|19.34|19.45|19.31|19.5|19.36|19.45|19.31|45
1741458900000|2025-03-08 18:35:00|19.46|19.32|19.44|19.3|19.47|19.33|19.43|19.29|53
1741459200000|2025-03-08 18:40:00|19.45|19.31|19.47|19.33|19.49|19.35|19.44|19.3|39
1741459500000|2025-03-08 18:45:00|19.46|19.32|19.49|19.35|19.5|19.36|19.46|19.32|40
1741459800000|2025-03-08 18:50:00|19.5|19.36|19.49|19.35|19.5|19.36|19.48|19.34|34
1741460100000|2025-03-08 18:55:00|19.5|19.36|19.51|19.37|19.52|19.38|19.49|19.35|50
1741460400000|2025-03-08 19:00:00|19.52|19.38|19.48|19.34|19.52|19.38|19.47|19.33|43
1741460700000|2025-03-08 19:05:00|19.47|19.33|19.45|19.31|19.47|19.33|19.43|19.29|25
1741461000000|2025-03-08 19:10:00|19.46|19.32|19.46|19.32|19.48|19.34|19.45|19.31|27
1741461300000|2025-03-08 19:15:00|19.45|19.31|19.46|19.32|19.48|19.34|19.43|19.29|44
1741461600000|2025-03-08 19:20:00|19.47|19.33|19.51|19.37|19.52|19.38|19.46|19.32|41
1741461900000|2025-03-08 19:25:00|19.52|19.38|19.6|19.46|19.62|19.48|19.52|19.38|53
1741462200000|2025-03-08 19:30:00|19.61|19.47|19.61|19.47|19.61|19.47|19.57|19.43|63
1741462500000|2025-03-08 19:35:00|19.6|19.46|19.61|19.47|19.64|19.5|19.58|19.44|46
1741462800000|2025-03-08 19:40:00|19.62|19.48|19.61|19.47|19.62|19.48|19.59|19.45|36
1741463100000|2025-03-08 19:45:00|19.6|19.46|19.67|19.53|19.67|19.53|19.59|19.45|42
1741463400000|2025-03-08 19:50:00|19.66|19.52|19.66|19.52|19.67|19.53|19.62|19.48|85
1741463700000|2025-03-08 19:55:00|19.65|19.51|19.62|19.48|19.66|19.52|19.6|19.46|47
1741464000000|2025-03-08 20:00:00|19.61|19.47|19.6|19.46|19.63|19.49|19.6|19.46|62
1741464300000|2025-03-08 20:05:00|19.61|19.47|19.59|19.45|19.62|19.48|19.59|19.45|45
1741464600000|2025-03-08 20:10:00|19.58|19.44|19.58|19.44|19.61|19.47|19.57|19.43|23
1741464900000|2025-03-08 20:15:00|19.57|19.43|19.56|19.42|19.59|19.45|19.55|19.41|54
1741465200000|2025-03-08 20:20:00|19.55|19.41|19.53|19.39|19.55|19.41|19.52|19.38|41
1741465500000|2025-03-08 20:25:00|19.52|19.38|19.53|19.39|19.54|19.4|19.52|19.38|22
1741465800000|2025-03-08 20:30:00|19.52|19.38|19.54|19.4|19.55|19.41|19.52|19.38|34
1741466100000|2025-03-08 20:35:00|19.53|19.39|19.56|19.42|19.57|19.43|19.53|19.39|34
1741466400000|2025-03-08 20:40:00|19.55|19.41|19.56|19.42|19.57|19.43|19.54|19.4|28
1741466700000|2025-03-08 20:45:00|19.55|19.41|19.55|19.41|19.58|19.44|19.53|19.39|57
1741467000000|2025-03-08 20:50:00|19.54|19.4|19.56|19.42|19.56|19.42|19.53|19.39|27
1741467300000|2025-03-08 20:55:00|19.55|19.41|19.53|19.39|19.56|19.42|19.52|19.38|11
1741467600000|2025-03-08 21:00:00|19.54|19.4|19.55|19.41|19.55|19.41|19.54|19.4|26
1741467900000|2025-03-08 21:05:00|19.56|19.42|19.57|19.43|19.57|19.43|19.54|19.4|44
1741468200000|2025-03-08 21:10:00|19.58|19.44|19.57|19.43|19.59|19.45|19.56|19.42|24
1741468500000|2025-03-08 21:15:00|19.56|19.42|19.59|19.45|19.6|19.46|19.56|19.42|70
1741468800000|2025-03-08 21:20:00|19.6|19.46|19.63|19.49|19.63|19.49|19.59|19.45|22
1741469100000|2025-03-08 21:25:00|19.64|19.5|19.64|19.5|19.66|19.52|19.63|19.49|13
1741469400000|2025-03-08 21:30:00|19.63|19.49|19.63|19.49|19.66|19.52|19.62|19.48|45
1741469700000|2025-03-08 21:35:00|19.62|19.48|19.61|19.47|19.63|19.49|19.6|19.46|34
1741470000000|2025-03-08 21:40:00|19.6|19.46|19.58|19.44|19.61|19.47|19.58|19.44|20
1741470300000|2025-03-08 21:45:00|19.59|19.45|19.57|19.43|19.6|19.46|19.57|19.43|17
1741470600000|2025-03-08 21:50:00|19.56|19.42|19.55|19.41|19.56|19.42|19.55|19.41|2
1741470900000|2025-03-08 21:55:00|19.56|19.42|19.55|19.41|19.56|19.42|19.55|19.41|14
1741471200000|2025-03-08 22:00:00|19.56|19.42|19.55|19.41|19.56|19.42|19.51|19.37|20
1741471500000|2025-03-08 22:05:00|19.56|19.42|19.54|19.4|19.56|19.42|19.54|19.4|33
1741471800000|2025-03-08 22:10:00|19.53|19.39|19.47|19.33|19.53|19.39|19.47|19.33|32
1741472100000|2025-03-08 22:15:00|19.48|19.34|19.43|19.29|19.48|19.34|19.43|19.29|16
1741472400000|2025-03-08 22:20:00|19.42|19.28|19.34|19.2|19.42|19.28|19.3|19.16|45
1741472700000|2025-03-08 22:25:00|19.35|19.21|19.39|19.25|19.39|19.25|19.33|19.19|31
1741473000000|2025-03-08 22:30:00|19.4|19.26|19.45|19.31|19.47|19.33|19.4|19.26|22
1741473300000|2025-03-08 22:35:00|19.46|19.32|19.46|19.32|19.47|19.33|19.43|19.29|25
1741473600000|2025-03-08 22:40:00|19.45|19.31|19.43|19.29|19.47|19.33|19.42|19.28|19
1741473900000|2025-03-08 22:45:00|19.44|19.3|19.44|19.3|19.44|19.3|19.43|19.29|7
1741474200000|2025-03-08 22:50:00|19.43|19.29|19.37|19.23|19.43|19.29|19.37|19.23|17
1741474500000|2025-03-08 22:55:00|19.36|19.22|19.43|19.29|19.43|19.29|19.36|19.22|16
1741474800000|2025-03-08 23:00:00|19.42|19.28|19.41|19.27|19.43|19.29|19.39|19.25|42
1741475100000|2025-03-08 23:05:00|19.4|19.26|19.43|19.29|19.43|19.29|19.38|19.24|30
1741475400000|2025-03-08 23:10:00|19.42|19.28|19.43|19.29|19.44|19.3|19.41|19.27|10
1741475700000|2025-03-08 23:15:00|19.42|19.28|19.36|19.22|19.44|19.3|19.35|19.21|23
1741476000000|2025-03-08 23:20:00|19.37|19.23|19.36|19.22|19.39|19.25|19.35|19.21|12
1741476300000|2025-03-08 23:25:00|19.35|19.21|19.35|19.21|19.36|19.22|19.34|19.2|17
1741476600000|2025-03-08 23:30:00|19.36|19.22|19.34|19.2|19.38|19.24|19.34|19.2|19
1741476900000|2025-03-08 23:35:00|19.33|19.19|19.31|19.17|19.33|19.19|19.3|19.16|41
1741477200000|2025-03-08 23:40:00|19.3|19.16|19.3|19.16|19.31|19.17|19.28|19.14|19
1741477500000|2025-03-08 23:45:00|19.29|19.15|19.33|19.19|19.33|19.19|19.28|19.14|28
1741477800000|2025-03-08 23:50:00|19.34|19.2|19.35|19.21|19.38|19.24|19.33|19.19|24
1741478100000|2025-03-08 23:55:00|19.34|19.2|19.36|19.22|19.37|19.23|19.34|19.2|27
1741478400000|2025-03-09 00:00:00|19.37|19.23|19.31|19.17|19.37|19.23|19.28|19.14|39
1741478700000|2025-03-09 00:05:00|19.32|19.18|19.38|19.24|19.39|19.25|19.32|19.18|24
1741479000000|2025-03-09 00:10:00|19.39|19.25|19.4|19.26|19.4|19.26|19.37|19.23|20
1741479300000|2025-03-09 00:15:00|19.41|19.27|19.42|19.28|19.43|19.29|19.4|19.26|30
1741479600000|2025-03-09 00:20:00|19.43|19.29|19.45|19.31|19.47|19.33|19.4|19.26|29
1741479900000|2025-03-09 00:25:00|19.46|19.32|19.47|19.33|19.48|19.34|19.44|19.3|16
1741480200000|2025-03-09 00:30:00|19.48|19.34|19.46|19.32|19.5|19.36|19.46|19.32|29
1741480500000|2025-03-09 00:35:00|19.47|19.33|19.51|19.37|19.52|19.38|19.45|19.31|43
1741480800000|2025-03-09 00:40:00|19.5|19.36|19.49|19.35|19.52|19.38|19.47|19.33|24
1741481100000|2025-03-09 00:45:00|19.48|19.34|19.48|19.34|19.51|19.37|19.47|19.33|39
1741481400000|2025-03-09 00:50:00|19.49|19.35|19.46|19.32|19.49|19.35|19.45|19.31|46
1741481700000|2025-03-09 00:55:00|19.47|19.33|19.47|19.33|19.49|19.35|19.47|19.33|9
1741482000000|2025-03-09 01:00:00|19.48|19.34|19.5|19.36|19.52|19.38|19.47|19.33|19
1741482300000|2025-03-09 01:05:00|19.51|19.37|19.54|19.4|19.56|19.42|19.51|19.37|28
1741482600000|2025-03-09 01:10:00|19.55|19.41|19.53|19.39|19.55|19.41|19.5|19.36|55
1741482900000|2025-03-09 01:15:00|19.52|19.38|19.5|19.36|19.53|19.39|19.49|19.35|33
1741483200000|2025-03-09 01:20:00|19.51|19.37|19.48|19.34|19.51|19.37|19.47|19.33|27
1741483500000|2025-03-09 01:25:00|19.47|19.33|19.46|19.32|19.48|19.34|19.45|19.31|36
1741483800000|2025-03-09 01:30:00|19.45|19.31|19.4|19.26|19.46|19.32|19.4|19.26|40
1741484100000|2025-03-09 01:35:00|19.41|19.27|19.36|19.22|19.41|19.27|19.36|19.22|38
1741484400000|2025-03-09 01:40:00|19.37|19.23|19.39|19.25|19.4|19.26|19.36|19.22|29
1741484700000|2025-03-09 01:45:00|19.38|19.24|19.37|19.23|19.4|19.26|19.37|19.23|24
1741485000000|2025-03-09 01:50:00|19.36|19.22|19.3|19.16|19.37|19.23|19.29|19.15|28
1741485300000|2025-03-09 01:55:00|19.29|19.15|19.28|19.14|19.29|19.15|19.27|19.13|16
1741485600000|2025-03-09 02:00:00|19.29|19.15|19.33|19.19|19.33|19.19|19.28|19.14|37
1741485900000|2025-03-09 02:05:00|19.32|19.18|19.28|19.14|19.33|19.19|19.27|19.13|45
1741486200000|2025-03-09 02:10:00|19.27|19.13|19.25|19.11|19.28|19.14|19.22|19.08|35
1741486500000|2025-03-09 02:15:00|19.24|19.1|19.3|19.16|19.31|19.17|19.24|19.1|25
1741486800000|2025-03-09 02:20:00|19.29|19.15|19.27|19.13|19.3|19.16|19.25|19.11|39
1741487100000|2025-03-09 02:25:00|19.26|19.12|19.29|19.15|19.3|19.16|19.26|19.12|12
1741487400000|2025-03-09 02:30:00|19.28|19.14|19.29|19.15|19.31|19.17|19.26|19.12|30
1741487700000|2025-03-09 02:35:00|19.26|19.12|19.24|19.1|19.29|19.15|19.23|19.09|27
1741488000000|2025-03-09 02:40:00|19.23|19.09|19.17|19.03|19.23|19.09|19.17|19.03|28
1741488300000|2025-03-09 02:45:00|19.18|19.04|19.14|19|19.2|19.06|19.13|18.99|41
1741488600000|2025-03-09 02:50:00|19.15|19.01|19.1|18.96|19.16|19.02|19.09|18.95|44
1741488900000|2025-03-09 02:55:00|19.11|18.97|19.14|19|19.14|19|19.11|18.97|28
1741489200000|2025-03-09 03:00:00|19.13|18.99|19.11|18.97|19.16|19.02|19.09|18.95|45
1741489500000|2025-03-09 03:05:00|19.12|18.98|19.13|18.99|19.14|19|19.08|18.94|60
1741489800000|2025-03-09 03:10:00|19.14|19|19.13|18.99|19.18|19.04|19.13|18.99|22
1741490100000|2025-03-09 03:15:00|19.14|19|19.16|19.02|19.21|19.07|19.13|18.99|62
1741490400000|2025-03-09 03:20:00|19.15|19.01|19.16|19.02|19.18|19.04|19.15|19.01|48
1741490700000|2025-03-09 03:25:00|19.15|19.01|19.19|19.05|19.19|19.05|19.15|19.01|31
1741491000000|2025-03-09 03:30:00|19.2|19.06|19.23|19.09|19.23|19.09|19.19|19.05|41
1741491300000|2025-03-09 03:35:00|19.22|19.08|19.27|19.13|19.28|19.14|19.21|19.07|56
1741491600000|2025-03-09 03:40:00|19.28|19.14|19.25|19.11|19.28|19.14|19.23|19.09|49
1741491900000|2025-03-09 03:45:00|19.26|19.12|19.25|19.11|19.26|19.12|19.21|19.07|43
1741492200000|2025-03-09 03:50:00|19.24|19.1|19.27|19.13|19.27|19.13|19.22|19.08|47
1741492500000|2025-03-09 03:55:00|19.26|19.12|19.22|19.08|19.27|19.13|19.21|19.07|25
1741492800000|2025-03-09 04:00:00|19.21|19.07|19.18|19.04|19.21|19.07|19.15|19.01|56
1741493100000|2025-03-09 04:05:00|19.17|19.03|19.15|19.01|19.18|19.04|19.14|19|41
1741493400000|2025-03-09 04:10:00|19.14|19|19.16|19.02|19.17|19.03|19.14|19|29
1741493700000|2025-03-09 04:15:00|19.15|19.01|19.17|19.03|19.2|19.06|19.14|19|42
1741494000000|2025-03-09 04:20:00|19.16|19.02|19.18|19.04|19.18|19.04|19.14|19|49
1741494300000|2025-03-09 04:25:00|19.19|19.05|19.19|19.05|19.2|19.06|19.17|19.03|23
1741494600000|2025-03-09 04:30:00|19.18|19.04|19.21|19.07|19.21|19.07|19.16|19.02|40
1741494900000|2025-03-09 04:35:00|19.22|19.08|19.22|19.08|19.23|19.09|19.19|19.05|35
1741495200000|2025-03-09 04:40:00|19.21|19.07|19.2|19.06|19.22|19.08|19.18|19.04|24
1741495500000|2025-03-09 04:45:00|19.21|19.07|19.18|19.04|19.21|19.07|19.17|19.03|28
1741495800000|2025-03-09 04:50:00|19.17|19.03|19.2|19.06|19.21|19.07|19.17|19.03|20
1741496100000|2025-03-09 04:55:00|19.19|19.05|19.22|19.08|19.23|19.09|19.19|19.05|14
1741496400000|2025-03-09 05:00:00|19.21|19.07|19.23|19.09|19.23|19.09|19.19|19.05|23
1741496700000|2025-03-09 05:05:00|19.22|19.08|19.2|19.06|19.23|19.09|19.2|19.06|35
1741497000000|2025-03-09 05:10:00|19.21|19.07|19.17|19.03|19.21|19.07|19.16|19.02|17
1741497300000|2025-03-09 05:15:00|19.18|19.04|19.22|19.08|19.22|19.08|19.17|19.03|18
1741497600000|2025-03-09 05:20:00|19.23|19.09|19.24|19.1|19.24|19.1|19.22|19.08|32
1741497900000|2025-03-09 05:25:00|19.23|19.09|19.26|19.12|19.28|19.14|19.23|19.09|24
1741498200000|2025-03-09 05:30:00|19.27|19.13|19.26|19.12|19.3|19.16|19.26|19.12|46
1741498500000|2025-03-09 05:35:00|19.27|19.13|19.23|19.09|19.27|19.13|19.22|19.08|59
1741498800000|2025-03-09 05:40:00|19.22|19.08|19.21|19.07|19.23|19.09|19.19|19.05|48
1741499100000|2025-03-09 05:45:00|19.22|19.08|19.2|19.06|19.25|19.11|19.19|19.05|29
1741499400000|2025-03-09 05:50:00|19.21|19.07|19.19|19.05|19.22|19.08|19.18|19.04|29
1741499700000|2025-03-09 05:55:00|19.18|19.04|19.18|19.04|19.19|19.05|19.16|19.02|19
1741500000000|2025-03-09 06:00:00|19.17|19.03|19.12|18.98|19.18|19.04|19.11|18.97|48
1741500300000|2025-03-09 06:05:00|19.13|18.99|19.09|18.95|19.14|19|19.07|18.93|27
1741500600000|2025-03-09 06:10:00|19.1|18.96|19.07|18.93|19.1|18.96|19.07|18.93|36
1741500900000|2025-03-09 06:15:00|19.05|18.91|19.1|18.96|19.1|18.96|19.03|18.89|50
1741501200000|2025-03-09 06:20:00|19.11|18.97|19.09|18.95|19.12|18.98|19.09|18.95|54
1741501500000|2025-03-09 06:25:00|19.1|18.96|19.14|19|19.14|19|19.1|18.96|17
1741501800000|2025-03-09 06:30:00|19.13|18.99|19.14|19|19.16|19.02|19.11|18.97|24
1741502100000|2025-03-09 06:35:00|19.15|19.01|19.17|19.03|19.17|19.03|19.14|19|19
1741502400000|2025-03-09 06:40:00|19.16|19.02|19.17|19.03|19.18|19.04|19.16|19.02|46
1741502700000|2025-03-09 06:45:00|19.16|19.02|19.19|19.05|19.19|19.05|19.16|19.02|26
1741503000000|2025-03-09 06:50:00|19.2|19.06|19.18|19.04|19.2|19.06|19.17|19.03|37
1741503300000|2025-03-09 06:55:00|19.17|19.03|19.15|19.01|19.18|19.04|19.12|18.98|51
1741503600000|2025-03-09 07:00:00|19.16|19.02|19.19|19.05|19.2|19.06|19.12|18.98|48
1741503900000|2025-03-09 07:05:00|19.2|19.06|19.23|19.09|19.23|19.09|19.19|19.05|33
1741504200000|2025-03-09 07:10:00|19.22|19.08|19.23|19.09|19.26|19.12|19.22|19.08|24
1741504500000|2025-03-09 07:15:00|19.24|19.1|19.23|19.09|19.26|19.12|19.22|19.08|70
1741504800000|2025-03-09 07:20:00|19.24|19.1|19.26|19.12|19.26|19.12|19.23|19.09|33
1741505100000|2025-03-09 07:25:00|19.27|19.13|19.28|19.14|19.29|19.15|19.26|19.12|28
1741505400000|2025-03-09 07:30:00|19.29|19.15|19.33|19.19|19.35|19.21|19.29|19.15|49
1741505700000|2025-03-09 07:35:00|19.34|19.2|19.29|19.15|19.34|19.2|19.27|19.13|47
1741506000000|2025-03-09 07:40:00|19.28|19.14|19.31|19.17|19.31|19.17|19.26|19.12|52
1741506300000|2025-03-09 07:45:00|19.3|19.16|19.27|19.13|19.31|19.17|19.26|19.12|34
1741506600000|2025-03-09 07:50:00|19.28|19.14|19.26|19.12|19.3|19.16|19.26|19.12|45
1741506900000|2025-03-09 07:55:00|19.27|19.13|19.29|19.15|19.29|19.15|19.25|19.11|35
1741507200000|2025-03-09 08:00:00|19.28|19.14|19.24|19.1|19.29|19.15|19.24|19.1|41
1741507500000|2025-03-09 08:05:00|19.25|19.11|19.21|19.07|19.25|19.11|19.21|19.07|47
1741507800000|2025-03-09 08:10:00|19.2|19.06|19.23|19.09|19.24|19.1|19.2|19.06|40
1741508100000|2025-03-09 08:15:00|19.24|19.1|19.23|19.09|19.25|19.11|19.21|19.07|42
1741508400000|2025-03-09 08:20:00|19.24|19.1|19.23|19.09|19.28|19.14|19.23|19.09|46
1741508700000|2025-03-09 08:25:00|19.22|19.08|19.22|19.08|19.24|19.1|19.21|19.07|35
1741509000000|2025-03-09 08:30:00|19.21|19.07|19.21|19.07|19.23|19.09|19.2|19.06|33
1741509300000|2025-03-09 08:35:00|19.22|19.08|19.19|19.05|19.25|19.11|19.19|19.05|14
1741509600000|2025-03-09 08:40:00|19.18|19.04|19.16|19.02|19.18|19.04|19.16|19.02|9
1741509900000|2025-03-09 08:45:00|19.15|19.01|19.16|19.02|19.18|19.04|19.15|19.01|20
1741510200000|2025-03-09 08:50:00|19.17|19.03|19.17|19.03|19.19|19.05|19.16|19.02|23
1741510500000|2025-03-09 08:55:00|19.16|19.02|19.13|18.99|19.17|19.03|19.13|18.99|6
1741510800000|2025-03-09 09:00:00|19.14|19|19.1|18.96|19.15|19.01|19.1|18.96|19
1741511100000|2025-03-09 09:05:00|19.11|18.97|19.1|18.96|19.11|18.97|19.08|18.94|58
1741511400000|2025-03-09 09:10:00|19.11|18.97|19.11|18.97|19.13|18.99|19.1|18.96|39
1741511700000|2025-03-09 09:15:00|19.12|18.98|19.1|18.96|19.13|18.99|19.09|18.95|17
1741512000000|2025-03-09 09:20:00|19.09|18.95|19.09|18.95|19.1|18.96|19.07|18.93|27
1741512300000|2025-03-09 09:25:00|19.08|18.94|19.1|18.96|19.12|18.98|19.08|18.94|15
1741512600000|2025-03-09 09:30:00|19.11|18.97|19.13|18.99|19.13|18.99|19.1|18.96|33
1741512900000|2025-03-09 09:35:00|19.12|18.98|19.06|18.92|19.13|18.99|19.06|18.92|29
1741513200000|2025-03-09 09:40:00|19.07|18.93|19.08|18.94|19.08|18.94|19.06|18.92|12
1741513500000|2025-03-09 09:45:00|19.07|18.93|19.02|18.88|19.08|18.94|18.99|18.85|21
1741513800000|2025-03-09 09:50:00|19.01|18.87|18.98|18.84|19.01|18.87|18.97|18.83|42
1741514100000|2025-03-09 09:55:00|18.97|18.83|18.94|18.8|18.98|18.84|18.92|18.78|68
1741514400000|2025-03-09 10:00:00|18.95|18.81|18.93|18.79|18.97|18.83|18.91|18.77|58
1741514700000|2025-03-09 10:05:00|18.94|18.8|18.85|18.71|18.98|18.84|18.85|18.71|70
1741515000000|2025-03-09 10:10:00|18.86|18.72|18.9|18.76|18.92|18.78|18.85|18.71|63
1741515300000|2025-03-09 10:15:00|18.91|18.77|18.84|18.7|18.93|18.79|18.83|18.69|60
1741515600000|2025-03-09 10:20:00|18.85|18.71|18.83|18.69|18.86|18.72|18.81|18.67|72
1741515900000|2025-03-09 10:25:00|18.82|18.68|18.82|18.68|18.84|18.7|18.78|18.64|85
1741516200000|2025-03-09 10:30:00|18.81|18.67|18.76|18.62|18.82|18.68|18.75|18.61|76
1741516500000|2025-03-09 10:35:00|18.77|18.63|18.73|18.59|18.77|18.63|18.69|18.55|80
1741516800000|2025-03-09 10:40:00|18.74|18.6|18.73|18.59|18.77|18.63|18.69|18.55|62
1741517100000|2025-03-09 10:45:00|18.72|18.58|18.62|18.48|18.73|18.59|18.61|18.47|87
1741517400000|2025-03-09 10:50:00|18.61|18.47|18.64|18.5|18.64|18.5|18.51|18.37|100
1741517700000|2025-03-09 10:55:00|18.63|18.49|18.6|18.46|18.64|18.5|18.57|18.43|70
1741518000000|2025-03-09 11:00:00|18.59|18.45|18.65|18.51|18.66|18.52|18.58|18.44|77
1741518300000|2025-03-09 11:05:00|18.66|18.52|18.67|18.53|18.68|18.54|18.64|18.5|61
1741518600000|2025-03-09 11:10:00|18.68|18.54|18.68|18.54|18.68|18.54|18.64|18.5|57
1741518900000|2025-03-09 11:15:00|18.67|18.53|18.72|18.58|18.72|18.58|18.67|18.53|82
1741519200000|2025-03-09 11:20:00|18.71|18.57|18.71|18.57|18.72|18.58|18.68|18.54|45
1741519500000|2025-03-09 11:25:00|18.7|18.56|18.71|18.57|18.72|18.58|18.69|18.55|16
1741519800000|2025-03-09 11:30:00|18.7|18.56|18.69|18.55|18.73|18.59|18.69|18.55|54
1741520100000|2025-03-09 11:35:00|18.68|18.54|18.64|18.5|18.69|18.55|18.6|18.46|71
1741520400000|2025-03-09 11:40:00|18.65|18.51|18.64|18.5|18.67|18.53|18.63|18.49|44
1741520700000|2025-03-09 11:45:00|18.63|18.49|18.63|18.49|18.67|18.53|18.62|18.48|49
1741521000000|2025-03-09 11:50:00|18.62|18.48|18.62|18.48|18.64|18.5|18.59|18.45|37
1741521300000|2025-03-09 11:55:00|18.63|18.49|18.66|18.52|18.69|18.55|18.62|18.48|46
1741521600000|2025-03-09 12:00:00|18.65|18.51|18.63|18.49|18.66|18.52|18.61|18.47|37
1741521900000|2025-03-09 12:05:00|18.62|18.48|18.56|18.42|18.64|18.5|18.55|18.41|127
1741522200000|2025-03-09 12:10:00|18.55|18.41|18.53|18.39|18.56|18.42|18.47|18.33|95
1741522500000|2025-03-09 12:15:00|18.54|18.4|18.6|18.46|18.62|18.48|18.53|18.39|55
1741522800000|2025-03-09 12:20:00|18.61|18.47|18.6|18.46|18.63|18.49|18.58|18.44|46
1741523100000|2025-03-09 12:25:00|18.61|18.47|18.54|18.4|18.61|18.47|18.54|18.4|44
1741523400000|2025-03-09 12:30:00|18.53|18.39|18.51|18.37|18.55|18.41|18.46|18.32|67
1741523700000|2025-03-09 12:35:00|18.52|18.38|18.59|18.45|18.6|18.46|18.5|18.36|80
1741524000000|2025-03-09 12:40:00|18.6|18.46|18.6|18.46|18.63|18.49|18.6|18.46|25
1741524300000|2025-03-09 12:45:00|18.59|18.45|18.55|18.41|18.6|18.46|18.55|18.41|60
1741524600000|2025-03-09 12:50:00|18.54|18.4|18.55|18.41|18.57|18.43|18.5|18.36|71
1741524900000|2025-03-09 12:55:00|18.54|18.4|18.56|18.42|18.56|18.42|18.53|18.39|57
1741525200000|2025-03-09 13:00:00|18.57|18.43|18.59|18.45|18.62|18.48|18.54|18.4|40
1741525500000|2025-03-09 13:05:00|18.6|18.46|18.56|18.42|18.61|18.47|18.55|18.41|49
1741525800000|2025-03-09 13:10:00|18.57|18.43|18.56|18.42|18.59|18.45|18.56|18.42|50
1741526100000|2025-03-09 13:15:00|18.55|18.41|18.53|18.39|18.59|18.45|18.5|18.36|105
1741526400000|2025-03-09 13:20:00|18.54|18.4|18.54|18.4|18.56|18.42|18.49|18.35|70
1741526700000|2025-03-09 13:25:00|18.55|18.41|18.58|18.44|18.59|18.45|18.54|18.4|30
1741527000000|2025-03-09 13:30:00|18.57|18.43|18.48|18.34|18.57|18.43|18.48|18.34|60
1741527300000|2025-03-09 13:35:00|18.47|18.33|18.41|18.27|18.48|18.34|18.35|18.21|96
1741527600000|2025-03-09 13:40:00|18.42|18.28|18.44|18.3|18.47|18.33|18.41|18.27|43
1741527900000|2025-03-09 13:45:00|18.45|18.31|18.36|18.22|18.45|18.31|18.36|18.22|100
1741528200000|2025-03-09 13:50:00|18.37|18.23|18.32|18.18|18.37|18.23|18.24|18.1|149
1741528500000|2025-03-09 13:55:00|18.33|18.19|18.16|18.02|18.33|18.19|18.15|18.01|108
1741528800000|2025-03-09 14:00:00|18.15|18.01|18.22|18.08|18.24|18.1|18.08|17.94|159
1741529100000|2025-03-09 14:05:00|18.23|18.09|18.21|18.07|18.25|18.11|18.19|18.05|112
1741529400000|2025-03-09 14:10:00|18.23|18.09|18.24|18.1|18.25|18.11|18.19|18.05|90
1741529700000|2025-03-09 14:15:00|18.23|18.09|18.32|18.18|18.33|18.19|18.2|18.06|114
1741530000000|2025-03-09 14:20:00|18.33|18.19|18.29|18.15|18.33|18.19|18.26|18.12|77
1741530300000|2025-03-09 14:25:00|18.3|18.16|18.24|18.1|18.3|18.16|18.23|18.09|67
1741530600000|2025-03-09 14:30:00|18.23|18.09|18.27|18.13|18.29|18.15|18.23|18.09|109
1741530900000|2025-03-09 14:35:00|18.26|18.12|18.31|18.17|18.33|18.19|18.25|18.11|78
1741531200000|2025-03-09 14:40:00|18.3|18.16|18.17|18.03|18.31|18.17|18.17|18.03|76
1741531500000|2025-03-09 14:45:00|18.18|18.04|18.14|18|18.21|18.07|18.13|17.99|86
1741531800000|2025-03-09 14:50:00|18.15|18.01|18.11|17.97|18.15|18.01|18.08|17.94|94
1741532100000|2025-03-09 14:55:00|18.12|17.98|18.24|18.1|18.24|18.1|18.12|17.98|55
1741532400000|2025-03-09 15:00:00|18.25|18.11|18.2|18.06|18.25|18.11|18.18|18.04|74
1741532700000|2025-03-09 15:05:00|18.19|18.05|18.2|18.06|18.21|18.07|18.16|18.02|72
1741533000000|2025-03-09 15:10:00|18.21|18.07|18.22|18.08|18.23|18.09|18.16|18.02|55
1741533300000|2025-03-09 15:15:00|18.23|18.09|18.12|17.98|18.23|18.09|18.1|17.96|49
1741533600000|2025-03-09 15:20:00|18.11|17.97|18.05|17.91|18.13|17.99|18.05|17.91|75
1741533900000|2025-03-09 15:25:00|18.04|17.9|18.12|17.98|18.14|18|18.02|17.88|76
1741534200000|2025-03-09 15:30:00|18.13|17.99|18.12|17.98|18.16|18.02|18.08|17.94|74
1741534500000|2025-03-09 15:35:00|18.11|17.97|18.09|17.95|18.14|18|18.05|17.91|71
1741534800000|2025-03-09 15:40:00|18.08|17.94|18.03|17.89|18.09|17.95|18.02|17.88|82
1741535100000|2025-03-09 15:45:00|18.04|17.9|17.84|17.7|18.04|17.9|17.75|17.61|163
1741535400000|2025-03-09 15:50:00|17.85|17.71|17.79|17.65|17.88|17.74|17.75|17.61|91
1741535700000|2025-03-09 15:55:00|17.8|17.66|17.86|17.72|17.88|17.74|17.8|17.66|73
1741536000000|2025-03-09 16:00:00|17.87|17.73|17.7|17.56|17.88|17.74|17.69|17.55|138
1741536300000|2025-03-09 16:05:00|17.71|17.57|17.73|17.59|17.73|17.59|17.58|17.44|150
1741536600000|2025-03-09 16:10:00|17.74|17.6|17.85|17.71|17.91|17.77|17.73|17.59|154
1741536900000|2025-03-09 16:15:00|17.86|17.72|17.76|17.62|17.92|17.78|17.73|17.59|134
1741537200000|2025-03-09 16:20:00|17.75|17.61|17.62|17.48|17.76|17.62|17.6|17.46|146
1741537500000|2025-03-09 16:25:00|17.63|17.49|17.57|17.43|17.66|17.52|17.53|17.39|141
1741537800000|2025-03-09 16:30:00|17.58|17.44|17.51|17.37|17.63|17.49|17.43|17.29|166
1741538100000|2025-03-09 16:35:00|17.52|17.38|17.38|17.24|17.53|17.39|17.3|17.16|191
1741538400000|2025-03-09 16:40:00|17.37|17.23|17.5|17.36|17.53|17.39|17.37|17.23|120
1741538700000|2025-03-09 16:45:00|17.49|17.35|17.39|17.25|17.5|17.36|17.37|17.23|137
1741539000000|2025-03-09 16:50:00|17.4|17.26|17.32|17.18|17.4|17.26|17.21|17.07|163
1741539300000|2025-03-09 16:55:00|17.31|17.17|17.19|17.05|17.31|17.17|17.17|17.03|98
1741539600000|2025-03-09 17:00:00|17.2|17.06|17.26|17.12|17.29|17.15|17.12|16.98|179
1741539900000|2025-03-09 17:05:00|17.27|17.13|17.25|17.11|17.27|17.13|17.12|16.98|160
1741540200000|2025-03-09 17:10:00|17.26|17.12|17.33|17.19|17.41|17.27|17.24|17.1|134
1741540500000|2025-03-09 17:15:00|17.32|17.18|17.22|17.08|17.37|17.23|17.22|17.08|138
1741540800000|2025-03-09 17:20:00|17.21|17.07|17.11|16.97|17.24|17.1|17.07|16.93|157
1741541100000|2025-03-09 17:25:00|17.12|16.98|17.2|17.06|17.23|17.09|17.1|16.96|103
1741541400000|2025-03-09 17:30:00|17.19|17.05|17.25|17.11|17.27|17.13|17.15|17.01|129
1741541700000|2025-03-09 17:35:00|17.26|17.12|17.16|17.02|17.3|17.16|17.15|17.01|116
1741542000000|2025-03-09 17:40:00|17.15|17.01|17.02|16.88|17.18|17.04|17|16.86|164
1741542300000|2025-03-09 17:45:00|17.03|16.89|17.13|16.99|17.2|17.06|17.02|16.88|145
1741542600000|2025-03-09 17:50:00|17.12|16.98|16.9|16.76|17.14|17|16.88|16.74|141
1741542900000|2025-03-09 17:55:00|16.91|16.77|16.93|16.79|16.93|16.79|16.8|16.66|148
1741543200000|2025-03-09 18:00:00|16.94|16.8|16.92|16.78|17.02|16.88|16.86|16.72|177
1741543500000|2025-03-09 18:05:00|16.91|16.77|16.99|16.85|17.06|16.92|16.86|16.72|118
1741543800000|2025-03-09 18:10:00|17|16.86|16.89|16.75|17.07|16.93|16.88|16.74|122
1741544100000|2025-03-09 18:15:00|16.9|16.76|16.67|16.53|16.92|16.78|16.67|16.53|226
1741544400000|2025-03-09 18:20:00|16.68|16.54|16.82|16.68|16.83|16.69|16.67|16.53|220
1741544700000|2025-03-09 18:25:00|16.81|16.67|17.08|16.94|17.15|17.01|16.81|16.67|206
1741545000000|2025-03-09 18:30:00|17.07|16.93|17.16|17.02|17.25|17.11|17.04|16.9|202
1741545300000|2025-03-09 18:35:00|17.15|17.01|16.97|16.83|17.16|17.02|16.93|16.79|177
1741545600000|2025-03-09 18:40:00|16.96|16.82|16.99|16.85|17|16.86|16.87|16.73|186
1741545900000|2025-03-09 18:45:00|17|16.86|16.89|16.75|17.08|16.94|16.89|16.75|206
1741546200000|2025-03-09 18:50:00|16.9|16.76|17.03|16.89|17.06|16.92|16.89|16.75|194
1741546500000|2025-03-09 18:55:00|17.02|16.88|17.05|16.91|17.13|16.99|17|16.86|156
1741546800000|2025-03-09 19:00:00|17.06|16.92|17.09|16.95|17.16|17.02|17.02|16.88|169
1741547100000|2025-03-09 19:05:00|17.08|16.94|17.02|16.88|17.1|16.96|16.99|16.85|139
1741547400000|2025-03-09 19:10:00|17.03|16.89|17.08|16.94|17.09|16.95|16.98|16.84|113
1741547700000|2025-03-09 19:15:00|17.07|16.93|17.04|16.9|17.19|17.05|17.02|16.88|126
1741548000000|2025-03-09 19:20:00|17.03|16.89|17.13|16.99|17.14|17|17.03|16.89|127
1741548300000|2025-03-09 19:25:00|17.14|17|17.12|16.98|17.18|17.04|17.11|16.97|95
1741548600000|2025-03-09 19:30:00|17.13|16.99|17.26|17.12|17.31|17.17|17.12|16.98|178
1741548900000|2025-03-09 19:35:00|17.25|17.11|17.31|17.17|17.31|17.17|17.23|17.09|113
1741549200000|2025-03-09 19:40:00|17.3|17.16|17.28|17.14|17.32|17.18|17.25|17.11|88
1741549500000|2025-03-09 19:45:00|17.29|17.15|17.37|17.23|17.38|17.24|17.26|17.12|119
1741549800000|2025-03-09 19:50:00|17.35|17.21|17.35|17.21|17.37|17.23|17.29|17.15|101
1741550100000|2025-03-09 19:55:00|17.34|17.2|17.28|17.14|17.35|17.21|17.26|17.12|103
1741550400000|2025-03-09 20:00:00|17.27|17.13|17.25|17.11|17.31|17.17|17.21|17.07|139
1741550700000|2025-03-09 20:05:00|17.24|17.1|17.31|17.17|17.32|17.18|17.22|17.08|84
1741551000000|2025-03-09 20:10:00|17.3|17.16|17.34|17.2|17.35|17.21|17.3|17.16|88
1741551300000|2025-03-09 20:15:00|17.35|17.21|17.31|17.17|17.41|17.27|17.31|17.17|105
1741551600000|2025-03-09 20:20:00|17.3|17.16|17.28|17.14|17.33|17.19|17.27|17.13|77
1741551900000|2025-03-09 20:25:00|17.29|17.15|17.29|17.15|17.31|17.17|17.25|17.11|65
1741552200000|2025-03-09 20:30:00|17.3|17.16|17.45|17.11|17.5|17.21|17.28|17.09|87
1741552500000|2025-03-09 20:35:00|17.44|17.1|17.45|17.11|17.49|17.15|17.44|17.1|66
1741552800000|2025-03-09 20:40:00|17.46|17.12|17.48|17.14|17.49|17.15|17.43|17.09|67
1741553100000|2025-03-09 20:45:00|17.47|17.13|17.39|17.05|17.47|17.13|17.38|17.04|79
1741553400000|2025-03-09 20:50:00|17.4|17.06|17.43|17.09|17.43|17.09|17.37|17.03|64
1741553700000|2025-03-09 20:55:00|17.42|17.08|17.37|17.03|17.43|17.09|17.37|17.03|70
1741554000000|2025-03-09 21:00:00|17.36|17.02|17.34|17|17.4|17.06|17.33|16.99|94
1741554300000|2025-03-09 21:05:00|17.33|16.99|17.28|16.94|17.36|17.02|17.27|16.93|90
1741554600000|2025-03-09 21:10:00|17.29|16.95|17.24|16.9|17.29|16.95|17.2|16.86|72
1741554900000|2025-03-09 21:15:00|17.25|16.91|17.23|16.89|17.25|16.91|17.17|16.83|89
1741555200000|2025-03-09 21:20:00|17.22|16.88|17.09|16.75|17.23|16.89|17.08|16.74|82
1741555500000|2025-03-09 21:25:00|17.1|16.76|17.13|16.79|17.15|16.81|17.09|16.75|46
1741555800000|2025-03-09 21:30:00|17.14|16.8|17.18|16.84|17.21|16.87|17.1|16.76|57
1741556100000|2025-03-09 21:35:00|17.17|16.83|17.16|16.82|17.18|16.84|17.14|16.8|72
1741556400000|2025-03-09 21:40:00|17.17|16.83|17.18|16.84|17.19|16.85|17.17|16.83|26
1741556700000|2025-03-09 21:45:00|17.19|16.85|17.19|16.85|17.21|16.87|17.18|16.84|23
1741557000000|2025-03-09 21:50:00|17.18|16.84|17.13|16.79|17.18|16.84|17.03|16.69|56
1741557300000|2025-03-09 21:55:00|17.14|16.8|17.11|16.77|17.14|16.8|17.08|16.74|46
1741557600000|2025-03-09 22:00:00|17.1|16.76|17.03|16.69|17.13|16.79|17.01|16.67|80
1741557900000|2025-03-09 22:05:00|16.93|16.79|16.96|16.82|16.97|16.83|16.9|16.76|82
1741558200000|2025-03-09 22:10:00|16.95|16.81|16.97|16.83|16.98|16.84|16.92|16.78|78
1741558500000|2025-03-09 22:15:00|16.96|16.82|16.97|16.83|16.99|16.85|16.91|16.77|70
1741558800000|2025-03-09 22:20:00|16.98|16.84|16.96|16.82|17|16.86|16.94|16.8|62
1741559100000|2025-03-09 22:25:00|16.95|16.81|16.9|16.76|16.96|16.82|16.85|16.71|84
1741559400000|2025-03-09 22:30:00|16.89|16.75|16.86|16.72|16.9|16.76|16.81|16.67|102
1741559700000|2025-03-09 22:35:00|16.85|16.71|16.94|16.8|16.94|16.8|16.83|16.69|66
1741560000000|2025-03-09 22:40:00|16.95|16.81|16.95|16.81|16.99|16.85|16.94|16.8|42
1741560300000|2025-03-09 22:45:00|16.96|16.82|16.88|16.74|16.97|16.83|16.86|16.72|57
1741560600000|2025-03-09 22:50:00|16.87|16.73|16.82|16.68|16.88|16.74|16.81|16.67|50
1741560900000|2025-03-09 22:55:00|16.83|16.69|16.8|16.66|16.88|16.74|16.77|16.63|83
1741561200000|2025-03-09 23:00:00|16.81|16.67|16.79|16.65|16.88|16.74|16.74|16.6|116
1741561500000|2025-03-09 23:05:00|16.78|16.64|16.82|16.68|16.82|16.68|16.67|16.53|187
1741561800000|2025-03-09 23:10:00|16.81|16.67|16.9|16.76|17|16.86|16.81|16.67|136
1741562100000|2025-03-09 23:15:00|16.91|16.77|16.95|16.81|17.04|16.9|16.88|16.74|132
1741562400000|2025-03-09 23:20:00|16.94|16.8|16.91|16.77|17|16.86|16.89|16.75|98
1741562700000|2025-03-09 23:25:00|16.92|16.78|16.89|16.75|16.96|16.82|16.85|16.71|89
1741563000000|2025-03-09 23:30:00|16.88|16.74|16.92|16.78|16.95|16.81|16.83|16.69|143
1741563300000|2025-03-09 23:35:00|16.93|16.79|16.94|16.8|16.96|16.82|16.91|16.77|90
1741563600000|2025-03-09 23:40:00|16.93|16.79|16.87|16.73|16.94|16.8|16.84|16.7|78
1741563900000|2025-03-09 23:45:00|16.86|16.72|16.83|16.69|16.87|16.73|16.8|16.66|112
1741564200000|2025-03-09 23:50:00|16.84|16.7|16.93|16.79|16.93|16.79|16.82|16.68|70
1741564500000|2025-03-09 23:55:00|16.92|16.78|16.92|16.78|16.93|16.79|16.89|16.75|69
1741564800000|2025-03-10 00:00:00|16.93|16.79|17.05|16.91|17.07|16.93|16.92|16.78|153
1741565100000|2025-03-10 00:05:00|17.04|16.9|17.02|16.88|17.08|16.94|16.99|16.85|117
1741565400000|2025-03-10 00:10:00|17.03|16.89|16.97|16.83|17.03|16.89|16.96|16.82|91
1741565700000|2025-03-10 00:15:00|16.98|16.84|16.9|16.76|16.98|16.84|16.87|16.73|103
1741566000000|2025-03-10 00:20:00|16.89|16.75|16.94|16.8|16.94|16.8|16.86|16.72|78
1741566300000|2025-03-10 00:25:00|16.93|16.79|16.88|16.74|16.94|16.8|16.88|16.74|84
1741566600000|2025-03-10 00:30:00|16.87|16.73|16.63|16.49|16.88|16.74|16.61|16.47|143
1741566900000|2025-03-10 00:35:00|16.62|16.48|16.67|16.53|16.67|16.53|16.58|16.44|148
1741567200000|2025-03-10 00:40:00|16.66|16.52|17.02|16.88|17.07|16.93|16.64|16.5|179
1741567500000|2025-03-10 00:45:00|17.01|16.87|17.11|16.97|17.12|16.98|16.99|16.85|183
1741567800000|2025-03-10 00:50:00|17.1|16.96|17.18|17.04|17.24|17.1|17.1|16.96|176
1741568100000|2025-03-10 00:55:00|17.17|17.03|17.16|17.02|17.23|17.09|17.15|17.01|104
1741568400000|2025-03-10 01:00:00|17.17|17.03|17.33|17.19|17.34|17.2|17.14|17|214
1741568700000|2025-03-10 01:05:00|17.32|17.18|17.27|17.13|17.37|17.23|17.26|17.12|142
1741569000000|2025-03-10 01:10:00|17.26|17.12|17.15|17.01|17.26|17.12|17.14|17|138
1741569300000|2025-03-10 01:15:00|17.16|17.02|17.07|16.93|17.17|17.03|17.02|16.88|124
1741569600000|2025-03-10 01:20:00|17.08|16.94|17.14|17|17.14|17|17.03|16.89|84
1741569900000|2025-03-10 01:25:00|17.13|16.99|17.16|17.02|17.19|17.05|17.1|16.96|90
1741570200000|2025-03-10 01:30:00|17.15|17.01|17.23|17.09|17.29|17.15|17.15|17.01|116
1741570500000|2025-03-10 01:35:00|17.24|17.1|17.18|17.04|17.24|17.1|17.16|17.02|99
1741570800000|2025-03-10 01:40:00|17.19|17.05|17.23|17.09|17.26|17.12|17.18|17.04|88
1741571100000|2025-03-10 01:45:00|17.24|17.1|17.27|17.13|17.28|17.14|17.19|17.05|82
1741571400000|2025-03-10 01:50:00|17.28|17.14|17.3|17.16|17.33|17.19|17.24|17.1|69
1741571700000|2025-03-10 01:55:00|17.29|17.15|17.24|17.1|17.31|17.17|17.22|17.08|59
1741572000000|2025-03-10 02:00:00|17.25|17.11|17.22|17.08|17.32|17.18|17.22|17.08|90
1741572300000|2025-03-10 02:05:00|17.23|17.09|17.3|17.16|17.3|17.16|17.18|17.04|108
1741572600000|2025-03-10 02:10:00|17.29|17.15|17.34|17.2|17.37|17.23|17.28|17.14|80
1741572900000|2025-03-10 02:15:00|17.35|17.21|17.43|17.29|17.52|17.38|17.35|17.21|123
1741573200000|2025-03-10 02:20:00|17.44|17.3|17.38|17.24|17.45|17.31|17.38|17.24|67
1741573500000|2025-03-10 02:25:00|17.37|17.23|17.33|17.19|17.38|17.24|17.32|17.18|59
1741573800000|2025-03-10 02:30:00|17.34|17.2|17.42|17.28|17.42|17.28|17.32|17.18|68
1741574100000|2025-03-10 02:35:00|17.43|17.29|17.46|17.32|17.51|17.37|17.41|17.27|82
1741574400000|2025-03-10 02:40:00|17.48|17.34|17.39|17.25|17.48|17.34|17.39|17.25|42
1741574700000|2025-03-10 02:45:00|17.38|17.24|17.38|17.24|17.42|17.28|17.38|17.24|27
1741575000000|2025-03-10 02:50:00|17.37|17.23|17.35|17.21|17.38|17.24|17.31|17.17|25
1741575300000|2025-03-10 02:55:00|17.36|17.22|17.35|17.21|17.38|17.24|17.32|17.18|20
1741575600000|2025-03-10 03:00:00|17.36|17.22|17.3|17.16|17.37|17.23|17.3|17.16|31
1741575900000|2025-03-10 03:05:00|17.31|17.17|17.25|17.11|17.31|17.17|17.24|17.1|33
1741576200000|2025-03-10 03:10:00|17.27|17.13|17.23|17.09|17.27|17.13|17.21|17.07|55
1741576500000|2025-03-10 03:15:00|17.24|17.1|17.22|17.08|17.24|17.1|17.18|17.04|42
1741576800000|2025-03-10 03:20:00|17.23|17.09|17.21|17.07|17.23|17.09|17.2|17.06|61
1741577100000|2025-03-10 03:25:00|17.22|17.08|17.22|17.08|17.23|17.09|17.18|17.04|59
1741577400000|2025-03-10 03:30:00|17.21|17.07|17.25|17.11|17.27|17.13|17.2|17.06|71
1741577700000|2025-03-10 03:35:00|17.26|17.12|17.34|17.2|17.35|17.21|17.26|17.12|47
1741578000000|2025-03-10 03:40:00|17.33|17.19|17.36|17.22|17.38|17.24|17.33|17.19|52
1741578300000|2025-03-10 03:45:00|17.35|17.21|17.38|17.24|17.41|17.27|17.35|17.21|34
1741578600000|2025-03-10 03:50:00|17.37|17.23|17.37|17.23|17.37|17.23|17.32|17.18|33
1741578900000|2025-03-10 03:55:00|17.36|17.22|17.3|17.16|17.37|17.23|17.29|17.15|50
1741579200000|2025-03-10 04:00:00|17.29|17.15|17.4|17.26|17.41|17.27|17.28|17.14|75
1741579500000|2025-03-10 04:05:00|17.41|17.27|17.44|17.3|17.48|17.34|17.4|17.26|45
1741579800000|2025-03-10 04:10:00|17.43|17.29|17.45|17.31|17.48|17.34|17.43|17.29|29
1741580100000|2025-03-10 04:15:00|17.44|17.3|17.54|17.4|17.56|17.42|17.42|17.28|43
1741580400000|2025-03-10 04:20:00|17.53|17.39|17.5|17.36|17.55|17.41|17.49|17.35|18
1741580700000|2025-03-10 04:25:00|17.49|17.35|17.45|17.31|17.49|17.35|17.44|17.3|19
1741581000000|2025-03-10 04:30:00|17.44|17.3|17.47|17.33|17.48|17.34|17.42|17.28|37
1741581300000|2025-03-10 04:35:00|17.46|17.32|17.44|17.3|17.46|17.32|17.44|17.3|7
1741581600000|2025-03-10 04:40:00|17.45|17.31|17.47|17.33|17.5|17.36|17.45|17.31|15
1741581900000|2025-03-10 04:45:00|17.46|17.32|17.52|17.38|17.54|17.4|17.46|17.32|21
1741582200000|2025-03-10 04:50:00|17.51|17.37|17.53|17.39|17.54|17.4|17.5|17.36|17
1741582500000|2025-03-10 04:55:00|17.54|17.4|17.56|17.42|17.58|17.44|17.54|17.4|15
1741582800000|2025-03-10 05:00:00|17.57|17.43|17.53|17.39|17.62|17.48|17.53|17.39|44
1741583100000|2025-03-10 05:05:00|17.54|17.4|17.51|17.37|17.54|17.4|17.51|17.37|24
1741583400000|2025-03-10 05:10:00|17.5|17.36|17.48|17.34|17.51|17.37|17.48|17.34|11
1741583700000|2025-03-10 05:15:00|17.5|17.36|17.55|17.41|17.55|17.41|17.49|17.35|20
1741584000000|2025-03-10 05:20:00|17.54|17.4|17.57|17.43|17.58|17.44|17.51|17.37|14
1741584300000|2025-03-10 05:25:00|17.56|17.42|17.52|17.38|17.56|17.42|17.52|17.38|7
1741584600000|2025-03-10 05:30:00|17.53|17.39|17.5|17.36|17.53|17.39|17.5|17.36|6
1741584900000|2025-03-10 05:35:00|17.49|17.35|17.47|17.33|17.5|17.36|17.46|17.32|25
1741585200000|2025-03-10 05:40:00|17.48|17.34|17.46|17.32|17.5|17.36|17.45|17.31|15
1741585500000|2025-03-10 05:45:00|17.45|17.31|17.43|17.29|17.46|17.32|17.42|17.28|21
1741585800000|2025-03-10 05:50:00|17.42|17.28|17.5|17.36|17.5|17.36|17.42|17.28|40
1741586100000|2025-03-10 05:55:00|17.51|17.37|17.48|17.34|17.52|17.38|17.48|17.34|30
1741586400000|2025-03-10 06:00:00|17.49|17.35|17.45|17.31|17.51|17.37|17.44|17.3|43
1741586700000|2025-03-10 06:05:00|17.44|17.3|17.44|17.3|17.46|17.32|17.42|17.28|59
1741587000000|2025-03-10 06:10:00|17.45|17.31|17.4|17.26|17.46|17.32|17.4|17.26|50
1741587300000|2025-03-10 06:15:00|17.39|17.25|17.42|17.28|17.45|17.31|17.38|17.24|46
1741587600000|2025-03-10 06:20:00|17.41|17.27|17.36|17.22|17.42|17.28|17.35|17.21|50
1741587900000|2025-03-10 06:25:00|17.37|17.23|17.35|17.21|17.38|17.24|17.34|17.2|53
1741588200000|2025-03-10 06:30:00|17.36|17.22|17.38|17.24|17.39|17.25|17.35|17.21|67
1741588500000|2025-03-10 06:35:00|17.39|17.25|17.33|17.19|17.39|17.25|17.33|17.19|47
1741588800000|2025-03-10 06:40:00|17.32|17.18|17.35|17.21|17.35|17.21|17.3|17.16|52
1741589100000|2025-03-10 06:45:00|17.37|17.23|17.39|17.25|17.39|17.25|17.36|17.22|43
1741589400000|2025-03-10 06:50:00|17.38|17.24|17.39|17.25|17.43|17.29|17.38|17.24|62
1741589700000|2025-03-10 06:55:00|17.4|17.26|17.41|17.27|17.42|17.28|17.39|17.25|56
1741590000000|2025-03-10 07:00:00|17.42|17.28|17.58|17.44|17.6|17.46|17.4|17.26|105
1741590300000|2025-03-10 07:05:00|17.59|17.45|17.48|17.34|17.59|17.45|17.48|17.34|68
1741590600000|2025-03-10 07:10:00|17.49|17.35|17.42|17.28|17.5|17.36|17.42|17.28|30
1741590900000|2025-03-10 07:15:00|17.43|17.29|17.46|17.32|17.5|17.36|17.42|17.28|53
1741591200000|2025-03-10 07:20:00|17.45|17.31|17.42|17.28|17.45|17.31|17.41|17.27|46
1741591500000|2025-03-10 07:25:00|17.41|17.27|17.39|17.25|17.42|17.28|17.36|17.22|59
1741591800000|2025-03-10 07:30:00|17.38|17.24|17.4|17.26|17.42|17.28|17.35|17.21|66
1741592100000|2025-03-10 07:35:00|17.41|17.27|17.44|17.3|17.46|17.32|17.39|17.25|60
1741592400000|2025-03-10 07:40:00|17.45|17.31|17.44|17.3|17.47|17.33|17.43|17.29|56
1741592700000|2025-03-10 07:45:00|17.45|17.31|17.43|17.29|17.47|17.33|17.41|17.27|79
1741593000000|2025-03-10 07:50:00|17.42|17.28|17.47|17.33|17.48|17.34|17.41|17.27|46
1741593300000|2025-03-10 07:55:00|17.48|17.34|17.5|17.36|17.5|17.36|17.44|17.3|35
1741593600000|2025-03-10 08:00:00|17.51|17.37|17.41|17.27|17.51|17.37|17.4|17.26|68
1741593900000|2025-03-10 08:05:00|17.4|17.26|17.4|17.26|17.41|17.27|17.37|17.23|75
1741594200000|2025-03-10 08:10:00|17.41|17.27|17.47|17.33|17.47|17.33|17.38|17.24|33
1741594500000|2025-03-10 08:15:00|17.48|17.34|17.43|17.29|17.5|17.36|17.41|17.27|92
1741594800000|2025-03-10 08:20:00|17.42|17.28|17.4|17.26|17.45|17.31|17.37|17.23|79
1741595100000|2025-03-10 08:25:00|17.41|17.27|17.39|17.25|17.42|17.28|17.35|17.21|53
1741595400000|2025-03-10 08:30:00|17.4|17.26|17.3|17.16|17.4|17.26|17.29|17.15|105
1741595700000|2025-03-10 08:35:00|17.31|17.17|17.19|17.05|17.32|17.18|17.18|17.04|131
1741596000000|2025-03-10 08:40:00|17.18|17.04|17.21|17.07|17.25|17.11|17.18|17.04|98
1741596300000|2025-03-10 08:45:00|17.22|17.08|17.23|17.09|17.28|17.14|17.2|17.06|70
1741596600000|2025-03-10 08:50:00|17.24|17.1|17.24|17.1|17.31|17.17|17.23|17.09|46
1741596900000|2025-03-10 08:55:00|17.23|17.09|17.21|17.07|17.24|17.1|17.17|17.03|95
1741597200000|2025-03-10 09:00:00|17.2|17.06|17.26|17.12|17.29|17.15|17.2|17.06|66
1741597500000|2025-03-10 09:05:00|17.27|17.13|17.27|17.13|17.34|17.2|17.26|17.12|81
1741597800000|2025-03-10 09:10:00|17.26|17.12|17.35|17.21|17.35|17.21|17.25|17.11|85
1741598100000|2025-03-10 09:15:00|17.36|17.22|17.82|17.68|17.98|17.84|17.36|17.22|295
1741598400000|2025-03-10 09:20:00|17.83|17.69|18.09|17.95|18.2|18.06|17.81|17.67|243
1741598700000|2025-03-10 09:25:00|18.1|17.96|17.98|17.84|18.18|18.04|17.95|17.81|245
1741599000000|2025-03-10 09:30:00|17.99|17.85|17.84|17.7|18.03|17.89|17.76|17.62|264
1741599300000|2025-03-10 09:35:00|17.85|17.71|17.67|17.53|17.85|17.71|17.66|17.52|182
1741599600000|2025-03-10 09:40:00|17.66|17.52|17.72|17.58|17.74|17.6|17.65|17.51|156
1741599900000|2025-03-10 09:45:00|17.75|17.61|17.72|17.58|17.82|17.68|17.69|17.55|159
1741600200000|2025-03-10 09:50:00|17.73|17.59|17.58|17.44|17.74|17.6|17.57|17.43|122
1741600500000|2025-03-10 09:55:00|17.57|17.43|17.55|17.41|17.59|17.45|17.45|17.31|129
1741600800000|2025-03-10 10:00:00|17.56|17.42|17.61|17.47|17.61|17.47|17.53|17.39|104
1741601100000|2025-03-10 10:05:00|17.6|17.46|17.59|17.45|17.65|17.51|17.56|17.42|114
1741601400000|2025-03-10 10:10:00|17.58|17.44|17.49|17.35|17.59|17.45|17.46|17.32|98
1741601700000|2025-03-10 10:15:00|17.48|17.34|17.54|17.4|17.57|17.43|17.47|17.33|109
1741602000000|2025-03-10 10:20:00|17.52|17.38|17.43|17.29|17.52|17.38|17.41|17.27|118
1741602300000|2025-03-10 10:25:00|17.44|17.3|17.42|17.28|17.46|17.32|17.35|17.21|94
1741602600000|2025-03-10 10:30:00|17.43|17.29|17.43|17.29|17.48|17.34|17.38|17.24|110
1741602900000|2025-03-10 10:35:00|17.44|17.3|17.46|17.32|17.48|17.34|17.4|17.26|75
1741603200000|2025-03-10 10:40:00|17.47|17.33|17.41|17.27|17.48|17.34|17.4|17.26|55
1741603500000|2025-03-10 10:45:00|17.42|17.28|17.42|17.28|17.45|17.31|17.36|17.22|129
1741603800000|2025-03-10 10:50:00|17.41|17.27|17.53|17.39|17.54|17.4|17.41|17.27|97
1741604100000|2025-03-10 10:55:00|17.52|17.38|17.53|17.39|17.54|17.4|17.47|17.33|46
1741604400000|2025-03-10 11:00:00|17.54|17.4|17.59|17.45|17.61|17.47|17.52|17.38|102
1741604700000|2025-03-10 11:05:00|17.58|17.44|17.54|17.4|17.6|17.46|17.53|17.39|89
1741605000000|2025-03-10 11:10:00|17.55|17.41|17.51|17.37|17.58|17.44|17.49|17.35|51
1741605300000|2025-03-10 11:15:00|17.5|17.36|17.56|17.42|17.59|17.45|17.47|17.33|79
1741605600000|2025-03-10 11:20:00|17.55|17.41|17.64|17.5|17.65|17.51|17.55|17.41|70
1741605900000|2025-03-10 11:25:00|17.63|17.49|17.59|17.45|17.64|17.5|17.58|17.44|51
1741606200000|2025-03-10 11:30:00|17.6|17.46|17.6|17.46|17.64|17.5|17.56|17.42|71
1741606500000|2025-03-10 11:35:00|17.61|17.47|17.63|17.49|17.68|17.54|17.6|17.46|54
1741606800000|2025-03-10 11:40:00|17.64|17.5|17.61|17.47|17.67|17.53|17.61|17.47|68
1741607100000|2025-03-10 11:45:00|17.62|17.48|17.71|17.57|17.72|17.58|17.61|17.47|56
1741607400000|2025-03-10 11:50:00|17.7|17.56|17.87|17.73|17.89|17.75|17.68|17.54|98
1741607700000|2025-03-10 11:55:00|17.86|17.72|17.86|17.72|17.95|17.81|17.83|17.69|153
1741608000000|2025-03-10 12:00:00|17.85|17.71|17.96|17.82|17.96|17.82|17.79|17.65|163
1741608300000|2025-03-10 12:05:00|17.95|17.81|17.86|17.72|17.96|17.82|17.85|17.71|122
1741608600000|2025-03-10 12:10:00|17.85|17.71|17.72|17.58|17.89|17.75|17.72|17.58|144
1741608900000|2025-03-10 12:15:00|17.71|17.57|17.78|17.64|17.82|17.68|17.71|17.57|115
1741609200000|2025-03-10 12:20:00|17.79|17.65|17.76|17.62|17.83|17.69|17.75|17.61|76
1741609500000|2025-03-10 12:25:00|17.77|17.63|17.63|17.49|17.77|17.63|17.63|17.49|102
1741609800000|2025-03-10 12:30:00|17.64|17.5|17.59|17.45|17.67|17.53|17.58|17.44|86
1741610100000|2025-03-10 12:35:00|17.6|17.46|17.66|17.52|17.68|17.54|17.6|17.46|84
1741610400000|2025-03-10 12:40:00|17.67|17.53|17.67|17.53|17.73|17.59|17.62|17.48|87
1741610700000|2025-03-10 12:45:00|17.68|17.54|17.63|17.49|17.73|17.59|17.62|17.48|68
1741611000000|2025-03-10 12:50:00|17.64|17.5|17.8|17.66|17.8|17.66|17.63|17.49|90
1741611300000|2025-03-10 12:55:00|17.79|17.65|17.75|17.61|17.8|17.66|17.74|17.6|85
1741611600000|2025-03-10 13:00:00|17.74|17.6|17.7|17.56|17.8|17.66|17.69|17.55|95
1741611900000|2025-03-10 13:05:00|17.71|17.57|17.66|17.52|17.72|17.58|17.63|17.49|82
1741612200000|2025-03-10 13:10:00|17.67|17.53|17.62|17.48|17.7|17.56|17.55|17.41|115
1741612500000|2025-03-10 13:15:00|17.63|17.49|17.5|17.36|17.67|17.53|17.49|17.35|95
1741612800000|2025-03-10 13:20:00|17.51|17.37|17.54|17.4|17.56|17.42|17.5|17.36|90
1741613100000|2025-03-10 13:25:00|17.53|17.39|17.53|17.39|17.57|17.43|17.5|17.36|69
1741613400000|2025-03-10 13:30:00|17.54|17.4|17.4|17.26|17.59|17.45|17.37|17.23|181
1741613700000|2025-03-10 13:35:00|17.41|17.27|17.42|17.28|17.48|17.34|17.36|17.22|158
1741614000000|2025-03-10 13:40:00|17.41|17.27|17.46|17.32|17.51|17.37|17.4|17.26|165
1741614300000|2025-03-10 13:45:00|17.47|17.33|17.38|17.24|17.53|17.39|17.32|17.18|135
1741614600000|2025-03-10 13:50:00|17.39|17.25|17.23|17.09|17.42|17.28|17.23|17.09|156
1741614900000|2025-03-10 13:55:00|17.24|17.1|17.27|17.13|17.3|17.16|17.22|17.08|138
1741615200000|2025-03-10 14:00:00|17.26|17.12|17.07|16.93|17.26|17.12|17|16.86|186
1741615500000|2025-03-10 14:05:00|17.08|16.94|17.01|16.87|17.09|16.95|16.93|16.79|210
1741615800000|2025-03-10 14:10:00|17|16.86|16.96|16.82|17.03|16.89|16.95|16.81|139
1741616100000|2025-03-10 14:15:00|16.95|16.81|16.77|16.63|17.01|16.87|16.64|16.5|262
1741616400000|2025-03-10 14:20:00|16.76|16.62|16.93|16.79|16.93|16.79|16.69|16.55|240
1741616700000|2025-03-10 14:25:00|16.92|16.78|16.81|16.67|17.04|16.9|16.79|16.65|216
1741617000000|2025-03-10 14:30:00|16.82|16.68|16.76|16.62|16.93|16.79|16.73|16.59|212
1741617300000|2025-03-10 14:35:00|16.75|16.61|16.8|16.66|16.9|16.76|16.63|16.49|279
1741617600000|2025-03-10 14:40:00|16.79|16.65|16.74|16.6|16.83|16.69|16.73|16.59|197
1741617900000|2025-03-10 14:45:00|16.73|16.59|16.71|16.57|16.84|16.7|16.66|16.52|255
1741618200000|2025-03-10 14:50:00|16.72|16.58|16.61|16.47|16.72|16.58|16.58|16.44|185
1741618500000|2025-03-10 14:55:00|16.62|16.48|16.69|16.55|16.69|16.55|16.52|16.38|198
1741618800000|2025-03-10 15:00:00|16.7|16.56|16.69|16.55|16.78|16.64|16.6|16.46|231
1741619100000|2025-03-10 15:05:00|16.73|16.59|16.83|16.69|16.86|16.72|16.71|16.57|172
1741619400000|2025-03-10 15:10:00|16.82|16.68|16.86|16.72|16.89|16.75|16.74|16.6|164
1741619700000|2025-03-10 15:15:00|16.87|16.73|16.76|16.62|16.88|16.74|16.74|16.6|147
1741620000000|2025-03-10 15:20:00|16.75|16.61|16.88|16.74|16.91|16.77|16.74|16.6|130
1741620300000|2025-03-10 15:25:00|16.87|16.73|16.82|16.68|16.91|16.77|16.82|16.68|117
1741620600000|2025-03-10 15:30:00|16.83|16.69|17.04|16.9|17.06|16.92|16.83|16.69|158
1741620900000|2025-03-10 15:35:00|17.05|16.91|17.03|16.89|17.13|16.99|17.01|16.87|147
1741621200000|2025-03-10 15:40:00|17.02|16.88|16.91|16.77|17.04|16.9|16.88|16.74|102
1741621500000|2025-03-10 15:45:00|16.9|16.76|16.99|16.85|17.05|16.91|16.89|16.75|130
1741621800000|2025-03-10 15:50:00|16.98|16.84|16.94|16.8|17|16.86|16.91|16.77|94
1741622100000|2025-03-10 15:55:00|16.93|16.79|16.84|16.7|16.94|16.8|16.83|16.69|106
1741622400000|2025-03-10 16:00:00|16.85|16.71|16.82|16.68|16.91|16.77|16.8|16.66|94
1741622700000|2025-03-10 16:05:00|16.81|16.67|16.7|16.56|16.82|16.68|16.65|16.51|151
1741623000000|2025-03-10 16:10:00|16.71|16.57|16.75|16.61|16.75|16.61|16.67|16.53|100
1741623300000|2025-03-10 16:15:00|16.74|16.6|16.65|16.51|16.75|16.61|16.59|16.45|107
1741623600000|2025-03-10 16:20:00|16.64|16.5|16.6|16.46|16.68|16.54|16.55|16.41|163
1741623900000|2025-03-10 16:25:00|16.61|16.47|16.57|16.43|16.63|16.49|16.53|16.39|127
1741624200000|2025-03-10 16:30:00|16.56|16.42|16.62|16.48|16.66|16.52|16.54|16.4|149
1741624500000|2025-03-10 16:35:00|16.61|16.47|16.51|16.37|16.63|16.49|16.5|16.36|142
1741624800000|2025-03-10 16:40:00|16.52|16.38|16.55|16.41|16.61|16.47|16.5|16.36|184
1741625100000|2025-03-10 16:45:00|16.54|16.4|16.44|16.3|16.58|16.44|16.38|16.24|147
1741625400000|2025-03-10 16:50:00|16.45|16.31|16.43|16.29|16.47|16.33|16.31|16.17|163
1741625700000|2025-03-10 16:55:00|16.42|16.28|16.39|16.25|16.46|16.32|16.38|16.24|154
1741626000000|2025-03-10 17:00:00|16.4|16.26|16.19|16.05|16.44|16.3|16.18|16.04|217
1741626300000|2025-03-10 17:05:00|16.2|16.06|16.13|15.99|16.22|16.08|16.01|15.87|265
1741626600000|2025-03-10 17:10:00|16.14|16|16.06|15.92|16.15|16.01|16.01|15.87|210
1741626900000|2025-03-10 17:15:00|16.05|15.91|16.11|15.97|16.26|16.12|16.05|15.91|177
1741627200000|2025-03-10 17:20:00|16.12|15.98|16.27|16.13|16.29|16.15|16.09|15.95|178
1741627500000|2025-03-10 17:25:00|16.26|16.12|16.31|16.17|16.33|16.19|16.24|16.1|119
1741627800000|2025-03-10 17:30:00|16.3|16.16|16.19|16.05|16.35|16.21|16.17|16.03|142
1741628100000|2025-03-10 17:35:00|16.18|16.04|16.05|15.91|16.2|16.06|16|15.86|167
1741628400000|2025-03-10 17:40:00|16.06|15.92|16.04|15.9|16.11|15.97|15.99|15.85|131
1741628700000|2025-03-10 17:45:00|16.03|15.89|15.92|15.78|16.09|15.95|15.87|15.73|181
1741629000000|2025-03-10 17:50:00|15.91|15.77|15.91|15.77|15.92|15.78|15.83|15.69|190
1741629300000|2025-03-10 17:55:00|15.92|15.78|15.92|15.78|15.98|15.84|15.83|15.69|171
1741629600000|2025-03-10 18:00:00|15.91|15.77|16|15.86|16.05|15.91|15.9|15.76|202
1741629900000|2025-03-10 18:05:00|15.99|15.85|15.92|15.78|16.01|15.87|15.86|15.72|101
1741630200000|2025-03-10 18:10:00|15.93|15.79|16.08|15.94|16.17|16.03|15.93|15.79|161
1741630500000|2025-03-10 18:15:00|16.07|15.93|15.97|15.83|16.11|15.97|15.95|15.81|107
1741630800000|2025-03-10 18:20:00|15.98|15.84|15.93|15.79|16.01|15.87|15.9|15.76|116
1741631100000|2025-03-10 18:25:00|15.92|15.78|16|15.86|16|15.86|15.9|15.76|107
1741631400000|2025-03-10 18:30:00|15.99|15.85|15.84|15.7|16.04|15.9|15.84|15.7|165
1741631700000|2025-03-10 18:35:00|15.85|15.71|15.86|15.72|15.88|15.74|15.8|15.66|124
1741632000000|2025-03-10 18:40:00|15.87|15.73|15.94|15.8|15.96|15.82|15.86|15.72|99
1741632300000|2025-03-10 18:45:00|15.95|15.81|15.81|15.67|15.95|15.81|15.78|15.64|103
1741632600000|2025-03-10 18:50:00|15.82|15.68|15.52|15.38|15.85|15.71|15.49|15.35|191
1741632900000|2025-03-10 18:55:00|15.53|15.39|15.31|15.17|15.57|15.43|15.29|15.15|262
1741633200000|2025-03-10 19:00:00|15.32|15.18|15.25|15.11|15.39|15.25|15.16|15.02|255
1741633500000|2025-03-10 19:05:00|15.24|15.1|15.44|15.3|15.46|15.32|15.24|15.1|198
1741633800000|2025-03-10 19:10:00|15.45|15.31|15.58|15.44|15.62|15.48|15.4|15.26|191
1741634100000|2025-03-10 19:15:00|15.57|15.43|15.78|15.64|15.81|15.67|15.57|15.43|186
1741634400000|2025-03-10 19:20:00|15.77|15.63|15.77|15.63|15.84|15.7|15.68|15.54|147
1741634700000|2025-03-10 19:25:00|15.76|15.62|15.69|15.55|15.81|15.67|15.68|15.54|140
1741635000000|2025-03-10 19:30:00|15.7|15.56|15.91|15.77|15.96|15.82|15.7|15.56|169
1741635300000|2025-03-10 19:35:00|15.9|15.76|15.91|15.77|15.96|15.82|15.85|15.71|182
1741635600000|2025-03-10 19:40:00|15.9|15.76|15.76|15.62|15.91|15.77|15.76|15.62|125
1741635900000|2025-03-10 19:45:00|15.77|15.63|15.74|15.6|15.8|15.66|15.71|15.57|130
1741636200000|2025-03-10 19:50:00|15.75|15.61|15.79|15.65|15.84|15.7|15.75|15.61|138
1741636500000|2025-03-10 19:55:00|15.8|15.66|15.86|15.72|15.88|15.74|15.77|15.63|113
1741636800000|2025-03-10 20:00:00|15.87|15.73|15.87|15.73|15.91|15.77|15.75|15.61|115
1741637100000|2025-03-10 20:05:00|15.86|15.72|15.79|15.65|15.87|15.73|15.77|15.63|103
1741637400000|2025-03-10 20:10:00|15.8|15.66|15.87|15.73|15.87|15.73|15.78|15.64|86
1741637700000|2025-03-10 20:15:00|15.86|15.72|15.85|15.71|15.9|15.76|15.8|15.66|104
1741638000000|2025-03-10 20:20:00|15.84|15.7|15.85|15.71|15.87|15.73|15.77|15.63|92
1741638300000|2025-03-10 20:25:00|15.84|15.7|15.88|15.74|15.93|15.79|15.84|15.7|80
1741638600000|2025-03-10 20:30:00|15.89|15.75|15.81|15.67|15.92|15.78|15.8|15.66|129
1741638900000|2025-03-10 20:35:00|15.82|15.68|15.76|15.62|15.85|15.71|15.74|15.6|107
1741639200000|2025-03-10 20:40:00|15.75|15.61|15.76|15.62|15.78|15.64|15.71|15.57|78
1741639500000|2025-03-10 20:45:00|15.75|15.61|15.77|15.63|15.77|15.63|15.67|15.53|116
1741639800000|2025-03-10 20:50:00|15.78|15.64|15.92|15.78|15.92|15.78|15.78|15.64|102
1741640100000|2025-03-10 20:55:00|15.91|15.77|15.85|15.71|15.97|15.83|15.85|15.71|107
1741640400000|2025-03-10 21:00:00|15.84|15.7|15.75|15.61|15.87|15.73|15.74|15.6|103
1741640700000|2025-03-10 21:05:00|15.74|15.6|15.82|15.68|15.82|15.68|15.7|15.56|87
1741641000000|2025-03-10 21:10:00|15.81|15.67|15.93|15.79|15.96|15.82|15.81|15.67|143
1741641300000|2025-03-10 21:15:00|15.92|15.78|15.82|15.68|15.92|15.78|15.8|15.66|79
1741641600000|2025-03-10 21:20:00|15.81|15.67|15.84|15.7|15.85|15.71|15.75|15.61|80
1741641900000|2025-03-10 21:25:00|15.85|15.71|15.87|15.73|15.92|15.78|15.82|15.68|79
1741642200000|2025-03-10 21:30:00|15.88|15.74|15.85|15.71|15.88|15.74|15.8|15.66|68
1741642500000|2025-03-10 21:35:00|15.84|15.7|15.93|15.79|15.94|15.8|15.84|15.7|64
1741642800000|2025-03-10 21:40:00|15.91|15.77|15.9|15.76|15.97|15.83|15.89|15.75|94
1741643100000|2025-03-10 21:45:00|15.89|15.75|15.83|15.69|15.89|15.75|15.83|15.69|42
1741643400000|2025-03-10 21:50:00|15.82|15.68|15.79|15.65|15.88|15.74|15.78|15.64|44
1741643700000|2025-03-10 21:55:00|15.8|15.66|15.83|15.69|15.88|15.74|15.79|15.65|50
1741644000000|2025-03-10 22:00:00|15.82|15.68|15.86|15.72|15.9|15.76|15.8|15.66|105
1741644300000|2025-03-10 22:05:00|15.85|15.71|15.73|15.59|15.85|15.71|15.72|15.58|102
1741644600000|2025-03-10 22:10:00|15.74|15.6|15.8|15.66|15.8|15.66|15.72|15.58|65
1741644900000|2025-03-10 22:15:00|15.79|15.65|15.72|15.58|15.79|15.65|15.71|15.57|58
1741645200000|2025-03-10 22:20:00|15.73|15.59|15.74|15.6|15.76|15.62|15.69|15.55|46
1741645500000|2025-03-10 22:25:00|15.73|15.59|15.69|15.55|15.76|15.62|15.68|15.54|61
1741645800000|2025-03-10 22:30:00|15.7|15.56|15.63|15.49|15.73|15.59|15.61|15.47|73
1741646100000|2025-03-10 22:35:00|15.62|15.48|15.67|15.53|15.7|15.56|15.62|15.48|66
1741646400000|2025-03-10 22:40:00|15.66|15.52|15.59|15.45|15.67|15.53|15.58|15.44|62
1741646700000|2025-03-10 22:45:00|15.6|15.46|15.68|15.54|15.68|15.54|15.59|15.45|69
1741647000000|2025-03-10 22:50:00|15.67|15.53|15.76|15.62|15.76|15.62|15.64|15.5|66
1741647300000|2025-03-10 22:55:00|15.75|15.61|15.67|15.53|15.77|15.63|15.66|15.52|79
1741647600000|2025-03-10 23:00:00|15.68|15.54|15.71|15.57|15.78|15.64|15.65|15.51|94
1741647900000|2025-03-10 23:05:00|15.7|15.56|15.71|15.57|15.76|15.62|15.63|15.49|84
1741648200000|2025-03-10 23:10:00|15.7|15.56|15.64|15.5|15.78|15.64|15.64|15.5|110
1741648500000|2025-03-10 23:15:00|15.65|15.51|15.58|15.44|15.66|15.52|15.53|15.39|136
1741648800000|2025-03-10 23:20:00|15.57|15.43|15.58|15.44|15.6|15.46|15.54|15.4|97
1741649100000|2025-03-10 23:25:00|15.57|15.43|15.58|15.44|15.6|15.46|15.51|15.37|66
1741649400000|2025-03-10 23:30:00|15.59|15.45|15.7|15.56|15.7|15.56|15.57|15.43|134
1741649700000|2025-03-10 23:35:00|15.71|15.57|15.74|15.6|15.75|15.61|15.65|15.51|90
1741650000000|2025-03-10 23:40:00|15.73|15.59|15.76|15.62|15.78|15.64|15.72|15.58|88
1741650300000|2025-03-10 23:45:00|15.75|15.61|15.64|15.5|15.76|15.62|15.61|15.47|88
1741650600000|2025-03-10 23:50:00|15.63|15.49|15.55|15.41|15.67|15.53|15.55|15.41|94
1741650900000|2025-03-10 23:55:00|15.54|15.4|15.51|15.37|15.58|15.44|15.48|15.34|98
1741651200000|2025-03-11 00:00:00|15.54|15.4|15.69|15.55|15.7|15.56|15.52|15.38|148
1741651500000|2025-03-11 00:05:00|15.68|15.54|15.72|15.58|15.79|15.65|15.68|15.54|103
1741651800000|2025-03-11 00:10:00|15.71|15.57|15.62|15.48|15.72|15.58|15.6|15.46|82
1741652100000|2025-03-11 00:15:00|15.61|15.47|15.54|15.4|15.62|15.48|15.49|15.35|130
1741652400000|2025-03-11 00:20:00|15.53|15.39|15.32|15.18|15.56|15.42|15.31|15.17|200
1741652700000|2025-03-11 00:25:00|15.33|15.19|15.17|15.03|15.42|15.28|15.17|15.03|191
1741653000000|2025-03-11 00:30:00|15.18|15.04|15.03|14.89|15.28|15.14|14.98|14.84|249
1741653300000|2025-03-11 00:35:00|15.04|14.9|14.87|14.73|15.06|14.92|14.83|14.69|307
1741653600000|2025-03-11 00:40:00|14.88|14.74|14.84|14.7|14.98|14.84|14.83|14.69|249
1741653900000|2025-03-11 00:45:00|14.85|14.71|14.75|14.61|14.95|14.81|14.75|14.61|224
1741654200000|2025-03-11 00:50:00|14.74|14.6|14.74|14.6|14.75|14.61|14.42|14.28|296
1741654500000|2025-03-11 00:55:00|14.76|14.62|14.95|14.81|14.97|14.83|14.64|14.5|244
1741654800000|2025-03-11 01:00:00|14.94|14.8|14.73|14.59|14.95|14.81|14.73|14.59|233
1741655100000|2025-03-11 01:05:00|14.72|14.58|14.62|14.48|14.78|14.64|14.52|14.38|232
1741655400000|2025-03-11 01:10:00|14.61|14.47|14.66|14.52|14.91|14.77|14.56|14.42|214
1741655700000|2025-03-11 01:15:00|14.67|14.53|14.76|14.62|14.86|14.72|14.58|14.44|253
1741656000000|2025-03-11 01:20:00|14.75|14.61|14.77|14.63|14.8|14.66|14.6|14.46|212
1741656300000|2025-03-11 01:25:00|14.78|14.64|14.72|14.58|14.86|14.72|14.68|14.54|214
1741656600000|2025-03-11 01:30:00|14.73|14.59|14.92|14.78|15.01|14.87|14.73|14.59|249
1741656900000|2025-03-11 01:35:00|14.91|14.77|15.05|14.91|15.13|14.99|14.87|14.73|195
1741657200000|2025-03-11 01:40:00|15.06|14.92|15.26|15.12|15.26|15.12|15.05|14.91|179
1741657500000|2025-03-11 01:45:00|15.27|15.13|15.25|15.11|15.27|15.13|15.15|15.01|173
1741657800000|2025-03-11 01:50:00|15.24|15.1|15.35|15.21|15.38|15.24|15.22|15.08|140
1741658100000|2025-03-11 01:55:00|15.34|15.2|15.44|15.3|15.44|15.3|15.32|15.18|120
1741658400000|2025-03-11 02:00:00|15.43|15.29|15.41|15.27|15.51|15.37|15.39|15.25|171
1741658700000|2025-03-11 02:05:00|15.4|15.26|15.53|15.39|15.56|15.42|15.39|15.25|151
1741659000000|2025-03-11 02:10:00|15.54|15.4|15.49|15.35|15.54|15.4|15.42|15.28|111
1741659300000|2025-03-11 02:15:00|15.48|15.34|15.57|15.43|15.57|15.43|15.47|15.33|126
1741659600000|2025-03-11 02:20:00|15.56|15.42|15.55|15.41|15.6|15.46|15.54|15.4|118
1741659900000|2025-03-11 02:25:00|15.56|15.42|15.55|15.41|15.59|15.45|15.51|15.37|92
1741660200000|2025-03-11 02:30:00|15.54|15.4|15.51|15.37|15.56|15.42|15.47|15.33|87
1741660500000|2025-03-11 02:35:00|15.5|15.36|15.5|15.36|15.54|15.4|15.45|15.31|91
1741660800000|2025-03-11 02:40:00|15.51|15.37|15.51|15.37|15.54|15.4|15.49|15.35|56
1741661100000|2025-03-11 02:45:00|15.52|15.38|15.5|15.36|15.53|15.39|15.47|15.33|83
1741661400000|2025-03-11 02:50:00|15.52|15.38|15.59|15.45|15.65|15.51|15.49|15.35|100
1741661700000|2025-03-11 02:55:00|15.58|15.44|15.57|15.43|15.62|15.48|15.56|15.42|92
1741662000000|2025-03-11 03:00:00|15.56|15.42|15.6|15.46|15.67|15.53|15.55|15.41|127
1741662300000|2025-03-11 03:05:00|15.59|15.45|15.61|15.47|15.64|15.5|15.56|15.42|65
1741662600000|2025-03-11 03:10:00|15.6|15.46|15.69|15.55|15.77|15.63|15.6|15.46|100
1741662900000|2025-03-11 03:15:00|15.67|15.53|15.66|15.52|15.7|15.56|15.64|15.5|124
1741663200000|2025-03-11 03:20:00|15.67|15.53|15.63|15.49|15.67|15.53|15.62|15.48|97
1741663500000|2025-03-11 03:25:00|15.64|15.5|15.65|15.51|15.65|15.51|15.62|15.48|90
1741663800000|2025-03-11 03:30:00|15.64|15.5|15.67|15.53|15.69|15.55|15.63|15.49|73
1741664100000|2025-03-11 03:35:00|15.66|15.52|15.66|15.52|15.69|15.55|15.64|15.5|95
1741664400000|2025-03-11 03:40:00|15.65|15.51|15.62|15.48|15.67|15.53|15.62|15.48|68
1741664700000|2025-03-11 03:45:00|15.61|15.47|15.62|15.48|15.64|15.5|15.6|15.46|94
1741665000000|2025-03-11 03:50:00|15.61|15.47|15.65|15.51|15.66|15.52|15.6|15.46|111
1741665300000|2025-03-11 03:55:00|15.64|15.5|15.57|15.43|15.65|15.51|15.56|15.42|68
1741665600000|2025-03-11 04:00:00|15.58|15.44|15.6|15.46|15.62|15.48|15.53|15.39|64
1741665900000|2025-03-11 04:05:00|15.59|15.45|15.63|15.49|15.68|15.54|15.55|15.41|89
1741666200000|2025-03-11 04:10:00|15.62|15.48|15.65|15.51|15.7|15.56|15.62|15.48|79
1741666500000|2025-03-11 04:15:00|15.64|15.5|15.79|15.65|15.79|15.65|15.64|15.5|118
1741666800000|2025-03-11 04:20:00|15.78|15.64|15.7|15.56|15.85|15.71|15.7|15.56|145
1741667100000|2025-03-11 04:25:00|15.71|15.57|15.81|15.67|15.82|15.68|15.7|15.56|67
1741667400000|2025-03-11 04:30:00|15.8|15.66|15.8|15.66|15.86|15.72|15.78|15.64|91
1741667700000|2025-03-11 04:35:00|15.79|15.65|15.77|15.63|15.8|15.66|15.76|15.62|55
1741668000000|2025-03-11 04:40:00|15.76|15.62|15.75|15.61|15.78|15.64|15.71|15.57|48
1741668300000|2025-03-11 04:45:00|15.76|15.62|15.75|15.61|15.76|15.62|15.71|15.57|47
1741668600000|2025-03-11 04:50:00|15.76|15.62|15.78|15.64|15.78|15.64|15.72|15.58|75
1741668900000|2025-03-11 04:55:00|15.77|15.63|15.76|15.62|15.78|15.64|15.73|15.59|82
1741669200000|2025-03-11 05:00:00|15.75|15.61|15.82|15.68|15.82|15.68|15.74|15.6|90
1741669500000|2025-03-11 05:05:00|15.81|15.67|15.88|15.74|15.9|15.76|15.79|15.65|93
1741669800000|2025-03-11 05:10:00|15.89|15.75|16|15.86|16.07|15.93|15.89|15.75|123
1741670100000|2025-03-11 05:15:00|16.01|15.87|15.98|15.84|16.09|15.95|15.97|15.83|114
1741670400000|2025-03-11 05:20:00|15.99|15.85|15.92|15.78|16|15.86|15.91|15.77|76
1741670700000|2025-03-11 05:25:00|15.93|15.79|15.94|15.8|15.96|15.82|15.91|15.77|59
1741671000000|2025-03-11 05:30:00|15.93|15.79|15.97|15.83|15.98|15.84|15.9|15.76|89
1741671300000|2025-03-11 05:35:00|15.96|15.82|15.94|15.8|15.98|15.84|15.92|15.78|55
1741671600000|2025-03-11 05:40:00|15.93|15.79|15.94|15.8|15.96|15.82|15.89|15.75|90
1741671900000|2025-03-11 05:45:00|15.93|15.79|16|15.86|16.03|15.89|15.91|15.77|58
1741672200000|2025-03-11 05:50:00|15.99|15.85|16|15.86|16|15.86|15.96|15.82|48
1741672500000|2025-03-11 05:55:00|15.99|15.85|16.01|15.87|16.05|15.91|15.99|15.85|71
1741672800000|2025-03-11 06:00:00|16.02|15.88|15.98|15.84|16.03|15.89|15.98|15.84|107
1741673100000|2025-03-11 06:05:00|15.99|15.85|16.06|15.92|16.09|15.95|15.97|15.83|85
1741673400000|2025-03-11 06:10:00|16.07|15.93|16.08|15.94|16.13|15.99|16.05|15.91|68
1741673700000|2025-03-11 06:15:00|16.07|15.93|16.06|15.92|16.1|15.96|16.03|15.89|92
1741674000000|2025-03-11 06:20:00|16.07|15.93|16.05|15.91|16.15|16.01|16.04|15.9|83
1741674300000|2025-03-11 06:25:00|16.04|15.9|16.03|15.89|16.06|15.92|16|15.86|80
1741674600000|2025-03-11 06:30:00|16.04|15.9|15.96|15.82|16.04|15.9|15.95|15.81|69
1741674900000|2025-03-11 06:35:00|15.97|15.83|15.93|15.79|15.99|15.85|15.93|15.79|51
1741675200000|2025-03-11 06:40:00|15.92|15.78|15.97|15.83|15.97|15.83|15.92|15.78|42
1741675500000|2025-03-11 06:45:00|15.96|15.82|15.9|15.76|15.97|15.83|15.89|15.75|38
1741675800000|2025-03-11 06:50:00|15.91|15.77|15.93|15.79|15.94|15.8|15.9|15.76|49
1741676100000|2025-03-11 06:55:00|15.92|15.78|15.86|15.72|15.93|15.79|15.83|15.69|41
1741676400000|2025-03-11 07:00:00|15.85|15.71|15.89|15.75|15.9|15.76|15.84|15.7|71
1741676700000|2025-03-11 07:05:00|15.9|15.76|15.95|15.81|15.97|15.83|15.86|15.72|66
1741677000000|2025-03-11 07:10:00|15.94|15.8|15.97|15.83|15.99|15.85|15.94|15.8|52
1741677300000|2025-03-11 07:15:00|15.96|15.82|16|15.86|16|15.86|15.95|15.81|67
1741677600000|2025-03-11 07:20:00|16.01|15.87|16.07|15.93|16.12|15.98|16.01|15.87|69
1741677900000|2025-03-11 07:25:00|16.06|15.92|16.01|15.87|16.06|15.92|16|15.86|54
1741678200000|2025-03-11 07:30:00|16|15.86|16.01|15.87|16.01|15.87|15.94|15.8|82
1741678500000|2025-03-11 07:35:00|16|15.86|16.02|15.88|16.03|15.89|15.97|15.83|65
1741678800000|2025-03-11 07:40:00|16.01|15.87|15.98|15.84|16.02|15.88|15.96|15.82|51
1741679100000|2025-03-11 07:45:00|15.97|15.83|15.97|15.83|16.02|15.88|15.97|15.83|69
1741679400000|2025-03-11 07:50:00|15.98|15.84|16.03|15.89|16.03|15.89|15.96|15.82|77
1741679700000|2025-03-11 07:55:00|16.02|15.88|16|15.86|16.04|15.9|15.99|15.85|61
1741680000000|2025-03-11 08:00:00|15.99|15.85|16.02|15.88|16.03|15.89|15.96|15.82|54
1741680300000|2025-03-11 08:05:00|16.03|15.89|16.04|15.9|16.11|15.97|16.03|15.89|94
1741680600000|2025-03-11 08:10:00|16.03|15.89|16.13|15.99|16.13|15.99|16.03|15.89|97
1741680900000|2025-03-11 08:15:00|16.12|15.98|16.12|15.98|16.13|15.99|16.06|15.92|76
1741681200000|2025-03-11 08:20:00|16.13|15.99|16.11|15.97|16.18|16.04|16.09|15.95|62
1741681500000|2025-03-11 08:25:00|16.12|15.98|16.12|15.98|16.17|16.03|16.1|15.96|83
1741681800000|2025-03-11 08:30:00|16.11|15.97|16.13|15.99|16.13|15.99|16.08|15.94|59
1741682100000|2025-03-11 08:35:00|16.14|16|16.11|15.97|16.14|16|16.09|15.95|50
1741682400000|2025-03-11 08:40:00|16.1|15.96|16.14|16|16.14|16|16.09|15.95|57
1741682700000|2025-03-11 08:45:00|16.15|16.01|16.16|16.02|16.23|16.09|16.13|15.99|94
1741683000000|2025-03-11 08:50:00|16.17|16.03|16.1|15.96|16.21|16.07|16.1|15.96|52
1741683300000|2025-03-11 08:55:00|16.11|15.97|16.09|15.95|16.11|15.97|16.06|15.92|43
1741683600000|2025-03-11 09:00:00|16.1|15.96|16.15|16.01|16.16|16.02|16.09|15.95|40
1741683900000|2025-03-11 09:05:00|16.16|16.02|16.14|16|16.17|16.03|16.11|15.97|58
1741684200000|2025-03-11 09:10:00|16.15|16.01|16.16|16.02|16.24|16.1|16.12|15.98|64
1741684500000|2025-03-11 09:15:00|16.17|16.03|16.14|16|16.21|16.07|16.13|15.99|46
1741684800000|2025-03-11 09:20:00|16.15|16.01|16.21|16.07|16.22|16.08|16.15|16.01|54
1741685100000|2025-03-11 09:25:00|16.22|16.08|16.25|16.11|16.3|16.16|16.22|16.08|62
1741685400000|2025-03-11 09:30:00|16.24|16.1|16.24|16.1|16.25|16.11|16.19|16.05|54
1741685700000|2025-03-11 09:35:00|16.25|16.11|16.26|16.12|16.35|16.21|16.22|16.08|97
1741686000000|2025-03-11 09:40:00|16.27|16.13|16.17|16.03|16.27|16.13|16.17|16.03|73
1741686300000|2025-03-11 09:45:00|16.18|16.04|16.17|16.03|16.21|16.07|16.16|16.02|44
1741686600000|2025-03-11 09:50:00|16.16|16.02|16.17|16.03|16.17|16.03|16.15|16.01|24
1741686900000|2025-03-11 09:55:00|16.16|16.02|16.15|16.01|16.19|16.05|16.14|16|60
1741687200000|2025-03-11 10:00:00|16.14|16|16.13|15.99|16.16|16.02|16.08|15.94|50
1741687500000|2025-03-11 10:05:00|16.12|15.98|16.22|16.08|16.23|16.09|16.12|15.98|57
1741687800000|2025-03-11 10:10:00|16.23|16.09|16.21|16.07|16.23|16.09|16.19|16.05|33
1741688100000|2025-03-11 10:15:00|16.22|16.08|16.27|16.13|16.27|16.13|16.19|16.05|40
1741688400000|2025-03-11 10:20:00|16.26|16.12|16.22|16.08|16.27|16.13|16.21|16.07|45
1741688700000|2025-03-11 10:25:00|16.23|16.09|16.25|16.11|16.28|16.14|16.23|16.09|43
1741689000000|2025-03-11 10:30:00|16.26|16.12|16.28|16.14|16.3|16.16|16.24|16.1|59
1741689300000|2025-03-11 10:35:00|16.29|16.15|16.28|16.14|16.3|16.16|16.24|16.1|45
1741689600000|2025-03-11 10:40:00|16.29|16.15|16.3|16.16|16.32|16.18|16.28|16.14|40
1741689900000|2025-03-11 10:45:00|16.31|16.17|16.32|16.18|16.35|16.21|16.29|16.15|76
1741690200000|2025-03-11 10:50:00|16.31|16.17|16.27|16.13|16.31|16.17|16.25|16.11|61
1741690500000|2025-03-11 10:55:00|16.26|16.12|16.29|16.15|16.3|16.16|16.25|16.11|67
1741690800000|2025-03-11 11:00:00|16.3|16.16|16.26|16.12|16.32|16.18|16.26|16.12|67
1741691100000|2025-03-11 11:05:00|16.25|16.11|16.14|16|16.26|16.12|16.13|15.99|53
1741691400000|2025-03-11 11:10:00|16.15|16.01|16.13|15.99|16.17|16.03|16.12|15.98|15
1741691700000|2025-03-11 11:15:00|16.14|16|16.19|16.05|16.21|16.07|16.13|15.99|65
1741692000000|2025-03-11 11:20:00|16.2|16.06|16.24|16.1|16.25|16.11|16.18|16.04|29
1741692300000|2025-03-11 11:25:00|16.23|16.09|16.24|16.1|16.25|16.11|16.22|16.08|30
1741692600000|2025-03-11 11:30:00|16.25|16.11|16.27|16.13|16.32|16.18|16.24|16.1|59
1741692900000|2025-03-11 11:35:00|16.26|16.12|16.25|16.11|16.3|16.16|16.24|16.1|60
1741693200000|2025-03-11 11:40:00|16.26|16.12|16.38|16.24|16.38|16.24|16.25|16.11|41
1741693500000|2025-03-11 11:45:00|16.39|16.25|16.3|16.16|16.39|16.25|16.28|16.14|48
1741693800000|2025-03-11 11:50:00|16.29|16.15|16.3|16.16|16.31|16.17|16.27|16.13|42
1741694100000|2025-03-11 11:55:00|16.29|16.15|16.28|16.14|16.29|16.15|16.26|16.12|42
1741694400000|2025-03-11 12:00:00|16.29|16.15|16.27|16.13|16.32|16.18|16.25|16.11|79
1741694700000|2025-03-11 12:05:00|16.28|16.14|16.22|16.08|16.28|16.14|16.2|16.06|67
1741695000000|2025-03-11 12:10:00|16.21|16.07|16.11|15.97|16.23|16.09|16.09|15.95|109
1741695300000|2025-03-11 12:15:00|16.1|15.96|16.15|16.01|16.19|16.05|16.1|15.96|116
1741695600000|2025-03-11 12:20:00|16.16|16.02|16.2|16.06|16.21|16.07|16.16|16.02|55
1741695900000|2025-03-11 12:25:00|16.21|16.07|16.18|16.04|16.23|16.09|16.17|16.03|56
1741696200000|2025-03-11 12:30:00|16.19|16.05|16.12|15.98|16.21|16.07|16.12|15.98|40
1741696500000|2025-03-11 12:35:00|16.13|15.99|16.1|15.96|16.14|16|16.09|15.95|52
1741696800000|2025-03-11 12:40:00|16.09|15.95|16.08|15.94|16.11|15.97|16.06|15.92|46
1741697100000|2025-03-11 12:45:00|16.09|15.95|15.93|15.79|16.1|15.96|15.92|15.78|129
1741697400000|2025-03-11 12:50:00|15.92|15.78|15.91|15.77|15.98|15.84|15.9|15.76|94
1741697700000|2025-03-11 12:55:00|15.9|15.76|15.92|15.78|15.95|15.81|15.87|15.73|38
1741698000000|2025-03-11 13:00:00|15.93|15.79|15.95|15.81|15.99|15.85|15.91|15.77|61
1741698300000|2025-03-11 13:05:00|15.96|15.82|15.76|15.62|15.99|15.85|15.74|15.6|107
1741698600000|2025-03-11 13:10:00|15.77|15.63|15.81|15.67|15.83|15.69|15.75|15.61|88
1741698900000|2025-03-11 13:15:00|15.82|15.68|15.89|15.75|15.9|15.76|15.8|15.66|65
1741699200000|2025-03-11 13:20:00|15.9|15.76|15.94|15.8|15.97|15.83|15.87|15.73|75
1741699500000|2025-03-11 13:25:00|15.93|15.79|16.12|15.98|16.4|16.26|15.86|15.72|232
1741699800000|2025-03-11 13:30:00|16.13|15.99|15.99|15.85|16.27|16.13|15.92|15.78|276
1741700100000|2025-03-11 13:35:00|15.98|15.84|16.15|16.01|16.27|16.13|15.93|15.79|259
1741700400000|2025-03-11 13:40:00|16.14|16|16.09|15.95|16.18|16.04|16.03|15.89|225
1741700700000|2025-03-11 13:45:00|16.08|15.94|16.15|16.01|16.17|16.03|15.95|15.81|177
1741701000000|2025-03-11 13:50:00|16.16|16.02|16|15.86|16.2|16.06|16|15.86|148
1741701300000|2025-03-11 13:55:00|16.01|15.87|16.02|15.88|16.08|15.94|15.98|15.84|140
1741701600000|2025-03-11 14:00:00|16.01|15.87|15.84|15.7|16.12|15.98|15.8|15.66|239
1741701900000|2025-03-11 14:05:00|15.83|15.69|16.09|15.95|16.14|16|15.82|15.68|183
1741702200000|2025-03-11 14:10:00|16.08|15.94|15.98|15.84|16.15|16.01|15.97|15.83|178
1741702500000|2025-03-11 14:15:00|15.97|15.83|15.93|15.79|15.99|15.85|15.84|15.7|155
1741702800000|2025-03-11 14:20:00|15.92|15.78|15.88|15.74|15.97|15.83|15.85|15.71|121
1741703100000|2025-03-11 14:25:00|15.87|15.73|15.7|15.56|15.89|15.75|15.68|15.54|150
1741703400000|2025-03-11 14:30:00|15.69|15.55|15.63|15.49|15.77|15.63|15.63|15.49|161
1741703700000|2025-03-11 14:35:00|15.64|15.5|15.47|15.33|15.66|15.52|15.45|15.31|185
1741704000000|2025-03-11 14:40:00|15.48|15.34|15.5|15.36|15.51|15.37|15.39|15.25|177
1741704300000|2025-03-11 14:45:00|15.49|15.35|15.45|15.31|15.57|15.43|15.42|15.28|157
1741704600000|2025-03-11 14:50:00|15.46|15.32|15.72|15.58|15.8|15.66|15.45|15.31|156
1741704900000|2025-03-11 14:55:00|15.73|15.59|15.57|15.43|15.73|15.59|15.56|15.42|113
1741705200000|2025-03-11 15:00:00|15.56|15.42|15.69|15.55|15.7|15.56|15.55|15.41|176
1741705500000|2025-03-11 15:05:00|15.7|15.56|15.96|15.82|15.98|15.84|15.69|15.55|189
1741705800000|2025-03-11 15:10:00|15.95|15.81|16.01|15.87|16.04|15.9|15.88|15.74|155
1741706100000|2025-03-11 15:15:00|16.02|15.88|16.01|15.87|16.11|15.97|15.96|15.82|190
1741706400000|2025-03-11 15:20:00|16|15.86|15.97|15.83|16.05|15.91|15.96|15.82|149
1741706700000|2025-03-11 15:25:00|15.98|15.84|16.01|15.87|16.05|15.91|15.96|15.82|126
1741707000000|2025-03-11 15:30:00|16.02|15.88|16.07|15.93|16.14|16|15.99|15.85|150
1741707300000|2025-03-11 15:35:00|16.08|15.94|16.13|15.99|16.15|16.01|16.07|15.93|123
1741707600000|2025-03-11 15:40:00|16.12|15.98|16.17|16.03|16.2|16.06|16.11|15.97|93
1741707900000|2025-03-11 15:45:00|16.16|16.02|16.23|16.09|16.23|16.09|16.12|15.98|126
1741708200000|2025-03-11 15:50:00|16.22|16.08|16.27|16.13|16.29|16.15|16.18|16.04|100
1741708500000|2025-03-11 15:55:00|16.26|16.12|16.23|16.09|16.32|16.18|16.22|16.08|132
1741708800000|2025-03-11 16:00:00|16.22|16.08|16.3|16.16|16.34|16.2|16.16|16.02|124
1741709100000|2025-03-11 16:05:00|16.29|16.15|16.19|16.05|16.29|16.15|16.17|16.03|123
1741709400000|2025-03-11 16:10:00|16.18|16.04|16.1|15.96|16.19|16.05|16.09|15.95|85
1741709700000|2025-03-11 16:15:00|16.11|15.97|16.2|16.06|16.21|16.07|16.1|15.96|67
1741710000000|2025-03-11 16:20:00|16.19|16.05|16.29|16.15|16.3|16.16|16.19|16.05|88
1741710300000|2025-03-11 16:25:00|16.3|16.16|16.43|16.29|16.46|16.32|16.29|16.15|110
1741710600000|2025-03-11 16:30:00|16.44|16.3|16.52|16.38|16.58|16.44|16.41|16.27|141
1741710900000|2025-03-11 16:35:00|16.51|16.37|16.48|16.34|16.54|16.4|16.46|16.32|101
1741711200000|2025-03-11 16:40:00|16.49|16.35|16.49|16.35|16.54|16.4|16.39|16.25|101
1741711500000|2025-03-11 16:45:00|16.48|16.34|16.47|16.33|16.51|16.37|16.44|16.3|79
1741711800000|2025-03-11 16:50:00|16.48|16.34|16.45|16.31|16.61|16.47|16.45|16.31|132
1741712100000|2025-03-11 16:55:00|16.46|16.32|16.4|16.26|16.51|16.37|16.36|16.22|90
1741712400000|2025-03-11 17:00:00|16.39|16.25|16.38|16.24|16.41|16.27|16.34|16.2|118
1741712700000|2025-03-11 17:05:00|16.39|16.25|16.42|16.28|16.46|16.32|16.38|16.24|79
1741713000000|2025-03-11 17:10:00|16.43|16.29|16.43|16.29|16.46|16.32|16.39|16.25|90
1741713300000|2025-03-11 17:15:00|16.42|16.28|16.49|16.35|16.53|16.39|16.41|16.27|94
1741713600000|2025-03-11 17:20:00|16.48|16.34|16.36|16.22|16.49|16.35|16.34|16.2|98
1741713900000|2025-03-11 17:25:00|16.37|16.23|16.17|16.03|16.39|16.25|16.13|15.99|147
1741714200000|2025-03-11 17:30:00|16.16|16.02|16.03|15.89|16.25|16.11|16.03|15.89|167
1741714500000|2025-03-11 17:35:00|16.04|15.9|16.06|15.92|16.07|15.93|15.98|15.84|137
1741714800000|2025-03-11 17:40:00|16.07|15.93|16.15|16.01|16.15|16.01|16.06|15.92|112
1741715100000|2025-03-11 17:45:00|16.14|16|16.14|16|16.18|16.04|16.12|15.98|103
1741715400000|2025-03-11 17:50:00|16.13|15.99|16.09|15.95|16.15|16.01|16.09|15.95|79
1741715700000|2025-03-11 17:55:00|16.1|15.96|16.07|15.93|16.1|15.96|16.03|15.89|83
1741716000000|2025-03-11 18:00:00|16.08|15.94|16.32|16.18|16.36|16.22|16.07|15.93|174
1741716300000|2025-03-11 18:05:00|16.33|16.19|16.44|16.3|16.44|16.3|16.28|16.14|106
1741716600000|2025-03-11 18:10:00|16.43|16.29|16.68|16.54|16.69|16.55|16.43|16.29|194
1741716900000|2025-03-11 18:15:00|16.67|16.53|16.62|16.48|16.67|16.53|16.54|16.4|172
1741717200000|2025-03-11 18:20:00|16.61|16.47|16.71|16.57|16.86|16.72|16.57|16.43|184
1741717500000|2025-03-11 18:25:00|16.72|16.58|16.72|16.58|16.77|16.63|16.66|16.52|134
1741717800000|2025-03-11 18:30:00|16.71|16.57|16.63|16.49|16.72|16.58|16.62|16.48|131
1741718100000|2025-03-11 18:35:00|16.62|16.48|16.68|16.54|16.68|16.54|16.6|16.46|104
1741718400000|2025-03-11 18:40:00|16.69|16.55|16.77|16.63|16.79|16.65|16.66|16.52|134
1741718700000|2025-03-11 18:45:00|16.78|16.64|16.8|16.66|16.82|16.68|16.75|16.61|100
1741719000000|2025-03-11 18:50:00|16.81|16.67|16.89|16.75|16.95|16.81|16.77|16.63|113
1741719300000|2025-03-11 18:55:00|16.88|16.74|16.83|16.69|16.9|16.76|16.79|16.65|97
1741719600000|2025-03-11 19:00:00|16.82|16.68|16.79|16.65|16.86|16.72|16.74|16.6|92
1741719900000|2025-03-11 19:05:00|16.8|16.66|16.79|16.65|16.93|16.79|16.79|16.65|106
1741720200000|2025-03-11 19:10:00|16.78|16.64|16.82|16.68|16.82|16.68|16.75|16.61|87
1741720500000|2025-03-11 19:15:00|16.81|16.67|16.78|16.64|16.81|16.67|16.73|16.59|132
1741720800000|2025-03-11 19:20:00|16.79|16.65|16.75|16.61|16.84|16.7|16.75|16.61|136
1741721100000|2025-03-11 19:25:00|16.76|16.62|16.81|16.67|16.84|16.7|16.76|16.62|86
1741721400000|2025-03-11 19:30:00|16.82|16.68|16.84|16.7|16.91|16.77|16.8|16.66|129
1741721700000|2025-03-11 19:35:00|16.83|16.69|16.86|16.72|16.86|16.72|16.8|16.66|146
1741722000000|2025-03-11 19:40:00|16.87|16.73|16.89|16.75|16.9|16.76|16.82|16.68|133
1741722300000|2025-03-11 19:45:00|16.9|16.76|16.95|16.81|16.97|16.83|16.84|16.7|105
1741722600000|2025-03-11 19:50:00|16.94|16.8|16.91|16.77|16.97|16.83|16.87|16.73|120
1741722900000|2025-03-11 19:55:00|16.92|16.78|16.96|16.82|16.96|16.82|16.88|16.74|106
1741723200000|2025-03-11 20:00:00|16.97|16.83|16.88|16.74|16.98|16.84|16.87|16.73|90
1741723500000|2025-03-11 20:05:00|16.87|16.73|16.89|16.75|16.94|16.8|16.87|16.73|120
1741723800000|2025-03-11 20:10:00|16.88|16.74|16.88|16.74|16.94|16.8|16.87|16.73|100
1741724100000|2025-03-11 20:15:00|16.87|16.73|16.88|16.74|16.92|16.78|16.86|16.72|104
1741724400000|2025-03-11 20:20:00|16.89|16.75|16.81|16.67|16.89|16.75|16.8|16.66|63
1741724700000|2025-03-11 20:25:00|16.8|16.66|16.8|16.66|16.87|16.73|16.79|16.65|99
1741725000000|2025-03-11 20:30:00|16.81|16.67|16.82|16.68|16.83|16.69|16.78|16.64|71
1741725300000|2025-03-11 20:35:00|16.83|16.69|16.78|16.64|16.85|16.71|16.77|16.63|52
1741725600000|2025-03-11 20:40:00|16.77|16.63|16.83|16.69|16.84|16.7|16.77|16.63|57
1741725900000|2025-03-11 20:45:00|16.84|16.7|16.83|16.69|16.86|16.72|16.81|16.67|71
1741726200000|2025-03-11 20:50:00|16.84|16.7|16.78|16.64|16.88|16.74|16.78|16.64|65
1741726500000|2025-03-11 20:55:00|16.79|16.65|16.75|16.61|16.8|16.66|16.74|16.6|39
1741726800000|2025-03-11 21:00:00|16.76|16.62|16.84|16.7|16.85|16.71|16.75|16.61|89
1741727100000|2025-03-11 21:05:00|16.85|16.71|16.81|16.67|16.87|16.73|16.8|16.66|58
1741727400000|2025-03-11 21:10:00|16.8|16.66|16.83|16.69|16.84|16.7|16.79|16.65|40
1741727700000|2025-03-11 21:15:00|16.84|16.7|16.84|16.7|16.85|16.71|16.79|16.65|49
1741728000000|2025-03-11 21:20:00|16.83|16.69|16.86|16.72|16.89|16.75|16.83|16.69|21
1741728300000|2025-03-11 21:25:00|16.87|16.73|16.83|16.69|16.87|16.73|16.8|16.66|76
1741728600000|2025-03-11 21:30:00|16.84|16.7|16.8|16.66|16.85|16.71|16.79|16.65|63
1741728900000|2025-03-11 21:35:00|16.79|16.65|16.73|16.59|16.8|16.66|16.72|16.58|34
1741729200000|2025-03-11 21:40:00|16.74|16.6|16.74|16.6|16.78|16.64|16.7|16.56|57
1741729500000|2025-03-11 21:45:00|16.75|16.61|16.79|16.65|16.8|16.66|16.74|16.6|29
1741729800000|2025-03-11 21:50:00|16.78|16.64|16.8|16.66|16.81|16.67|16.77|16.63|27
1741730100000|2025-03-11 21:55:00|16.81|16.67|16.77|16.63|16.81|16.67|16.72|16.58|49
1741730400000|2025-03-11 22:00:00|16.76|16.62|16.79|16.65|16.85|16.71|16.76|16.62|88
1741730700000|2025-03-11 22:05:00|16.8|16.66|16.79|16.65|16.81|16.67|16.76|16.62|54
1741731000000|2025-03-11 22:10:00|16.8|16.66|16.87|16.73|16.87|16.73|16.8|16.66|36
1741731300000|2025-03-11 22:15:00|16.86|16.72|16.83|16.69|16.88|16.74|16.82|16.68|84
1741731600000|2025-03-11 22:20:00|16.82|16.68|16.81|16.67|16.83|16.69|16.79|16.65|52
1741731900000|2025-03-11 22:25:00|16.8|16.66|16.82|16.68|16.82|16.68|16.76|16.62|33
1741732200000|2025-03-11 22:30:00|16.83|16.69|16.79|16.65|16.83|16.69|16.78|16.64|65
1741732500000|2025-03-11 22:35:00|16.78|16.64|16.76|16.62|16.79|16.65|16.73|16.59|75
1741732800000|2025-03-11 22:40:00|16.77|16.63|16.82|16.68|16.84|16.7|16.76|16.62|53
1741733100000|2025-03-11 22:45:00|16.83|16.69|16.8|16.66|16.84|16.7|16.79|16.65|50
1741733400000|2025-03-11 22:50:00|16.81|16.67|16.86|16.72|16.87|16.73|16.81|16.67|56
1741733700000|2025-03-11 22:55:00|16.87|16.73|16.83|16.69|16.87|16.73|16.82|16.68|57
1741734000000|2025-03-11 23:00:00|16.84|16.7|16.73|16.59|16.85|16.71|16.71|16.57|74
1741734300000|2025-03-11 23:05:00|16.72|16.58|16.73|16.59|16.74|16.6|16.68|16.54|95
1741734600000|2025-03-11 23:10:00|16.74|16.6|16.71|16.57|16.74|16.6|16.71|16.57|50
1741734900000|2025-03-11 23:15:00|16.72|16.58|16.65|16.51|16.72|16.58|16.63|16.49|82
1741735200000|2025-03-11 23:20:00|16.64|16.5|16.62|16.48|16.68|16.54|16.62|16.48|64
1741735500000|2025-03-11 23:25:00|16.63|16.49|16.63|16.49|16.64|16.5|16.6|16.46|43
1741735800000|2025-03-11 23:30:00|16.64|16.5|16.56|16.42|16.64|16.5|16.55|16.41|87
1741736100000|2025-03-11 23:35:00|16.57|16.43|16.61|16.47|16.61|16.47|16.55|16.41|71
1741736400000|2025-03-11 23:40:00|16.6|16.46|16.58|16.44|16.61|16.47|16.55|16.41|71
1741736700000|2025-03-11 23:45:00|16.57|16.43|16.52|16.38|16.58|16.44|16.52|16.38|72
1741737000000|2025-03-11 23:50:00|16.53|16.39|16.55|16.41|16.56|16.42|16.51|16.37|69
1741737300000|2025-03-11 23:55:00|16.54|16.4|16.56|16.42|16.56|16.42|16.52|16.38|27
1741737600000|2025-03-12 00:00:00|16.57|16.43|16.52|16.38|16.63|16.49|16.49|16.35|124
1741737900000|2025-03-12 00:05:00|16.53|16.39|16.52|16.38|16.62|16.48|16.5|16.36|117
1741738200000|2025-03-12 00:10:00|16.53|16.39|16.58|16.44|16.59|16.45|16.52|16.38|84
1741738500000|2025-03-12 00:15:00|16.59|16.45|16.6|16.46|16.63|16.49|16.56|16.42|95
1741738800000|2025-03-12 00:20:00|16.59|16.45|16.6|16.46|16.6|16.46|16.53|16.39|84
1741739100000|2025-03-12 00:25:00|16.61|16.47|16.59|16.45|16.65|16.51|16.58|16.44|88
1741739400000|2025-03-12 00:30:00|16.58|16.44|16.65|16.51|16.68|16.54|16.56|16.42|106
1741739700000|2025-03-12 00:35:00|16.64|16.5|16.58|16.44|16.66|16.52|16.56|16.42|70
1741740000000|2025-03-12 00:40:00|16.57|16.43|16.47|16.33|16.59|16.45|16.45|16.31|87
1741740300000|2025-03-12 00:45:00|16.48|16.34|16.45|16.31|16.5|16.36|16.42|16.28|80
1741740600000|2025-03-12 00:50:00|16.44|16.3|16.48|16.34|16.51|16.37|16.43|16.29|55
1741740900000|2025-03-12 00:55:00|16.49|16.35|16.51|16.37|16.52|16.38|16.43|16.29|79
1741741200000|2025-03-12 01:00:00|16.5|16.36|16.55|16.41|16.56|16.42|16.48|16.34|90
1741741500000|2025-03-12 01:05:00|16.54|16.4|16.56|16.42|16.57|16.43|16.53|16.39|83
1741741800000|2025-03-12 01:10:00|16.57|16.43|16.6|16.46|16.64|16.5|16.55|16.41|62
1741742100000|2025-03-12 01:15:00|16.61|16.47|16.65|16.51|16.67|16.53|16.57|16.43|65
1741742400000|2025-03-12 01:20:00|16.64|16.5|16.7|16.56|16.71|16.57|16.62|16.48|61
1741742700000|2025-03-12 01:25:00|16.69|16.55|16.68|16.54|16.7|16.56|16.66|16.52|62
1741743000000|2025-03-12 01:30:00|16.67|16.53|16.66|16.52|16.73|16.59|16.65|16.51|68
1741743300000|2025-03-12 01:35:00|16.65|16.51|16.68|16.54|16.69|16.55|16.63|16.49|68
1741743600000|2025-03-12 01:40:00|16.67|16.53|16.71|16.57|16.78|16.64|16.67|16.53|103
1741743900000|2025-03-12 01:45:00|16.7|16.56|16.79|16.65|16.83|16.69|16.7|16.56|120
1741744200000|2025-03-12 01:50:00|16.8|16.66|16.94|16.8|16.95|16.81|16.76|16.62|116
1741744500000|2025-03-12 01:55:00|16.93|16.79|16.76|16.62|16.94|16.8|16.76|16.62|98
1741744800000|2025-03-12 02:00:00|16.77|16.63|16.67|16.53|16.78|16.64|16.67|16.53|137
1741745100000|2025-03-12 02:05:00|16.66|16.52|16.64|16.5|16.67|16.53|16.55|16.41|107
1741745400000|2025-03-12 02:10:00|16.65|16.51|16.74|16.6|16.75|16.61|16.64|16.5|72
1741745700000|2025-03-12 02:15:00|16.73|16.59|16.69|16.55|16.77|16.63|16.66|16.52|96
1741746000000|2025-03-12 02:20:00|16.68|16.54|16.63|16.49|16.69|16.55|16.6|16.46|88
1741746300000|2025-03-12 02:25:00|16.62|16.48|16.6|16.46|16.65|16.51|16.59|16.45|63
1741746600000|2025-03-12 02:30:00|16.59|16.45|16.55|16.41|16.62|16.48|16.54|16.4|98
1741746900000|2025-03-12 02:35:00|16.54|16.4|16.49|16.35|16.55|16.41|16.45|16.31|95
1741747200000|2025-03-12 02:40:00|16.48|16.34|16.48|16.34|16.48|16.34|16.43|16.29|69
1741747500000|2025-03-12 02:45:00|16.47|16.33|16.46|16.32|16.48|16.34|16.4|16.26|84
1741747800000|2025-03-12 02:50:00|16.45|16.31|16.45|16.31|16.48|16.34|16.43|16.29|44
1741748100000|2025-03-12 02:55:00|16.44|16.3|16.44|16.3|16.46|16.32|16.41|16.27|89
1741748400000|2025-03-12 03:00:00|16.46|16.32|16.45|16.31|16.49|16.35|16.41|16.27|102
1741748700000|2025-03-12 03:05:00|16.44|16.3|16.48|16.34|16.53|16.39|16.44|16.3|61
1741749000000|2025-03-12 03:10:00|16.47|16.33|16.46|16.32|16.48|16.34|16.44|16.3|64
1741749300000|2025-03-12 03:15:00|16.45|16.31|16.41|16.27|16.46|16.32|16.36|16.22|91
1741749600000|2025-03-12 03:20:00|16.4|16.26|16.34|16.2|16.43|16.29|16.33|16.19|73
1741749900000|2025-03-12 03:25:00|16.33|16.19|16.37|16.23|16.37|16.23|16.32|16.18|71
1741750200000|2025-03-12 03:30:00|16.36|16.22|16.32|16.18|16.38|16.24|16.3|16.16|93
1741750500000|2025-03-12 03:35:00|16.33|16.19|16.33|16.19|16.36|16.22|16.29|16.15|91
1741750800000|2025-03-12 03:40:00|16.32|16.18|16.31|16.17|16.37|16.23|16.29|16.15|72
1741751100000|2025-03-12 03:45:00|16.3|16.16|16.29|16.15|16.3|16.16|16.24|16.1|64
1741751400000|2025-03-12 03:50:00|16.28|16.14|16.26|16.12|16.32|16.18|16.25|16.11|61
1741751700000|2025-03-12 03:55:00|16.25|16.11|16.22|16.08|16.28|16.14|16.2|16.06|42
1741752000000|2025-03-12 04:00:00|16.23|16.09|16.13|15.99|16.23|16.09|16.13|15.99|81
1741752300000|2025-03-12 04:05:00|16.14|16|16.2|16.06|16.2|16.06|16.12|15.98|77
1741752600000|2025-03-12 04:10:00|16.19|16.05|16.24|16.1|16.28|16.14|16.19|16.05|80
1741752900000|2025-03-12 04:15:00|16.23|16.09|16.25|16.11|16.28|16.14|16.22|16.08|71
1741753200000|2025-03-12 04:20:00|16.26|16.12|16.2|16.06|16.27|16.13|16.19|16.05|87
1741753500000|2025-03-12 04:25:00|16.21|16.07|16.2|16.06|16.23|16.09|16.18|16.04|77
1741753800000|2025-03-12 04:30:00|16.19|16.05|16.17|16.03|16.2|16.06|16.14|16|66
1741754100000|2025-03-12 04:35:00|16.18|16.04|16.07|15.93|16.18|16.04|16.07|15.93|54
1741754400000|2025-03-12 04:40:00|16.08|15.94|16.08|15.94|16.1|15.96|16.07|15.93|41
1741754700000|2025-03-12 04:45:00|16.09|15.95|16.09|15.95|16.15|16.01|16.09|15.95|67
1741755000000|2025-03-12 04:50:00|16.1|15.96|16.15|16.01|16.15|16.01|16.09|15.95|80
1741755300000|2025-03-12 04:55:00|16.16|16.02|16.17|16.03|16.18|16.04|16.14|16|48
1741755600000|2025-03-12 05:00:00|16.16|16.02|16.21|16.07|16.24|16.1|16.16|16.02|74
1741755900000|2025-03-12 05:05:00|16.22|16.08|16.19|16.05|16.22|16.08|16.14|16|42
1741756200000|2025-03-12 05:10:00|16.18|16.04|16.24|16.1|16.24|16.1|16.17|16.03|35
1741756500000|2025-03-12 05:15:00|16.25|16.11|16.25|16.11|16.27|16.13|16.2|16.06|83
1741756800000|2025-03-12 05:20:00|16.24|16.1|16.22|16.08|16.28|16.14|16.21|16.07|52
1741757100000|2025-03-12 05:25:00|16.21|16.07|16.26|16.12|16.27|16.13|16.2|16.06|60
1741757400000|2025-03-12 05:30:00|16.25|16.11|16.37|16.23|16.37|16.23|16.25|16.11|63
1741757700000|2025-03-12 05:35:00|16.36|16.22|16.35|16.21|16.36|16.22|16.31|16.17|58
1741758000000|2025-03-12 05:40:00|16.34|16.2|16.32|16.18|16.35|16.21|16.27|16.13|51
1741758300000|2025-03-12 05:45:00|16.31|16.17|16.36|16.22|16.37|16.23|16.29|16.15|40
1741758600000|2025-03-12 05:50:00|16.35|16.21|16.34|16.2|16.36|16.22|16.32|16.18|56
1741758900000|2025-03-12 05:55:00|16.35|16.21|16.37|16.23|16.4|16.26|16.33|16.19|47
1741759200000|2025-03-12 06:00:00|16.36|16.22|16.29|16.15|16.4|16.26|16.29|16.15|74
1741759500000|2025-03-12 06:05:00|16.28|16.14|16.26|16.12|16.28|16.14|16.22|16.08|70
1741759800000|2025-03-12 06:10:00|16.25|16.11|16.25|16.11|16.28|16.14|16.22|16.08|51
1741760100000|2025-03-12 06:15:00|16.26|16.12|16.26|16.12|16.27|16.13|16.22|16.08|43
1741760400000|2025-03-12 06:20:00|16.27|16.13|16.29|16.15|16.32|16.18|16.27|16.13|77
1741760700000|2025-03-12 06:25:00|16.3|16.16|16.32|16.18|16.36|16.22|16.3|16.16|49
1741761000000|2025-03-12 06:30:00|16.33|16.19|16.29|16.15|16.37|16.23|16.29|16.15|57
1741761300000|2025-03-12 06:35:00|16.28|16.14|16.31|16.17|16.34|16.2|16.28|16.14|79
1741761600000|2025-03-12 06:40:00|16.3|16.16|16.28|16.14|16.35|16.21|16.27|16.13|115
1741761900000|2025-03-12 06:45:00|16.27|16.13|16.21|16.07|16.28|16.14|16.17|16.03|89
1741762200000|2025-03-12 06:50:00|16.2|16.06|16.26|16.12|16.28|16.14|16.18|16.04|87
1741762500000|2025-03-12 06:55:00|16.25|16.11|16.32|16.18|16.33|16.19|16.24|16.1|86
1741762800000|2025-03-12 07:00:00|16.31|16.17|16.41|16.27|16.46|16.32|16.31|16.17|129
1741763100000|2025-03-12 07:05:00|16.4|16.26|16.42|16.28|16.5|16.36|16.4|16.26|141
1741763400000|2025-03-12 07:10:00|16.43|16.29|16.43|16.29|16.44|16.3|16.38|16.24|115
1741763700000|2025-03-12 07:15:00|16.42|16.28|16.48|16.34|16.49|16.35|16.4|16.26|100
1741764000000|2025-03-12 07:20:00|16.49|16.35|16.49|16.35|16.58|16.44|16.48|16.34|171
1741764300000|2025-03-12 07:25:00|16.5|16.36|16.55|16.41|16.59|16.45|16.45|16.31|134
1741764600000|2025-03-12 07:30:00|16.54|16.4|16.62|16.48|16.64|16.5|16.52|16.38|115
1741764900000|2025-03-12 07:35:00|16.61|16.47|16.56|16.42|16.61|16.47|16.56|16.42|103
1741765200000|2025-03-12 07:40:00|16.55|16.41|16.55|16.41|16.57|16.43|16.53|16.39|109
1741765500000|2025-03-12 07:45:00|16.56|16.42|16.64|16.5|16.66|16.52|16.51|16.37|123
1741765800000|2025-03-12 07:50:00|16.63|16.49|16.69|16.55|16.69|16.55|16.59|16.45|117
1741766100000|2025-03-12 07:55:00|16.68|16.54|16.66|16.52|16.7|16.56|16.65|16.51|73
1741766400000|2025-03-12 08:00:00|16.65|16.51|16.75|16.61|16.77|16.63|16.65|16.51|138
1741766700000|2025-03-12 08:05:00|16.74|16.6|16.76|16.62|16.79|16.65|16.7|16.56|115
1741767000000|2025-03-12 08:10:00|16.77|16.63|16.84|16.7|16.89|16.75|16.74|16.6|126
1741767300000|2025-03-12 08:15:00|16.85|16.71|16.69|16.55|16.85|16.71|16.63|16.49|216
1741767600000|2025-03-12 08:20:00|16.7|16.56|16.69|16.55|16.74|16.6|16.61|16.47|184
1741767900000|2025-03-12 08:25:00|16.7|16.56|16.76|16.62|16.77|16.63|16.68|16.54|157
1741768200000|2025-03-12 08:30:00|16.77|16.63|16.74|16.6|16.79|16.65|16.71|16.57|124
1741768500000|2025-03-12 08:35:00|16.75|16.61|16.84|16.7|16.88|16.74|16.74|16.6|126
1741768800000|2025-03-12 08:40:00|16.85|16.71|16.88|16.74|16.88|16.74|16.83|16.69|104
1741769100000|2025-03-12 08:45:00|16.89|16.75|16.96|16.82|17|16.86|16.85|16.71|144
1741769400000|2025-03-12 08:50:00|16.97|16.83|16.94|16.8|17|16.86|16.94|16.8|132
1741769700000|2025-03-12 08:55:00|16.95|16.81|16.9|16.76|16.95|16.81|16.9|16.76|61
1741770000000|2025-03-12 09:00:00|16.91|16.77|17.04|16.9|17.05|16.91|16.9|16.76|143
1741770300000|2025-03-12 09:05:00|17.03|16.89|16.82|16.68|17.04|16.9|16.8|16.66|179
1741770600000|2025-03-12 09:10:00|16.83|16.69|16.82|16.68|16.84|16.7|16.76|16.62|140
1741770900000|2025-03-12 09:15:00|16.81|16.67|16.69|16.55|16.83|16.69|16.68|16.54|93
1741771200000|2025-03-12 09:20:00|16.68|16.54|16.65|16.51|16.7|16.56|16.64|16.5|118
1741771500000|2025-03-12 09:25:00|16.66|16.52|16.64|16.5|16.69|16.55|16.63|16.49|83
1741771800000|2025-03-12 09:30:00|16.65|16.51|16.75|16.61|16.75|16.61|16.64|16.5|95
1741772100000|2025-03-12 09:35:00|16.76|16.62|16.75|16.61|16.77|16.63|16.69|16.55|52
1741772400000|2025-03-12 09:40:00|16.76|16.62|16.78|16.64|16.79|16.65|16.73|16.59|59
1741772700000|2025-03-12 09:45:00|16.79|16.65|16.83|16.69|16.85|16.71|16.77|16.63|54
1741773000000|2025-03-12 09:50:00|16.84|16.7|16.82|16.68|16.84|16.7|16.74|16.6|64
1741773300000|2025-03-12 09:55:00|16.83|16.69|16.82|16.68|16.85|16.71|16.8|16.66|77
1741773600000|2025-03-12 10:00:00|16.83|16.69|16.76|16.62|16.85|16.71|16.76|16.62|60
1741773900000|2025-03-12 10:05:00|16.75|16.61|16.74|16.6|16.77|16.63|16.73|16.59|62
1741774200000|2025-03-12 10:10:00|16.73|16.59|16.8|16.66|16.81|16.67|16.73|16.59|65
1741774500000|2025-03-12 10:15:00|16.81|16.67|16.77|16.63|16.81|16.67|16.73|16.59|79
1741774800000|2025-03-12 10:20:00|16.76|16.62|16.75|16.61|16.78|16.64|16.74|16.6|50
1741775100000|2025-03-12 10:25:00|16.76|16.62|16.74|16.6|16.81|16.67|16.72|16.58|107
1741775400000|2025-03-12 10:30:00|16.75|16.61|16.68|16.54|16.77|16.63|16.64|16.5|68
1741775700000|2025-03-12 10:35:00|16.67|16.53|16.71|16.57|16.71|16.57|16.66|16.52|51
1741776000000|2025-03-12 10:40:00|16.7|16.56|16.7|16.56|16.7|16.56|16.66|16.52|31
1741776300000|2025-03-12 10:45:00|16.71|16.57|16.77|16.63|16.78|16.64|16.7|16.56|75
1741776600000|2025-03-12 10:50:00|16.76|16.62|16.75|16.61|16.77|16.63|16.73|16.59|36
1741776900000|2025-03-12 10:55:00|16.74|16.6|16.78|16.64|16.79|16.65|16.73|16.59|35
1741777200000|2025-03-12 11:00:00|16.79|16.65|16.87|16.73|16.87|16.73|16.78|16.64|81
1741777500000|2025-03-12 11:05:00|16.86|16.72|16.85|16.71|16.87|16.73|16.81|16.67|64
1741777800000|2025-03-12 11:10:00|16.86|16.72|16.89|16.75|16.9|16.76|16.85|16.71|46
1741778100000|2025-03-12 11:15:00|16.9|16.76|16.93|16.79|16.93|16.79|16.85|16.71|50
1741778400000|2025-03-12 11:20:00|16.92|16.78|16.95|16.81|16.96|16.82|16.9|16.76|42
1741778700000|2025-03-12 11:25:00|16.94|16.8|16.92|16.78|16.94|16.8|16.9|16.76|49
1741779000000|2025-03-12 11:30:00|16.91|16.77|16.93|16.79|16.94|16.8|16.88|16.74|61
1741779300000|2025-03-12 11:35:00|16.92|16.78|16.9|16.76|16.94|16.8|16.89|16.75|49
1741779600000|2025-03-12 11:40:00|16.91|16.77|16.88|16.74|16.92|16.78|16.88|16.74|60
1741779900000|2025-03-12 11:45:00|16.89|16.75|16.9|16.76|16.92|16.78|16.84|16.7|53
1741780200000|2025-03-12 11:50:00|16.91|16.77|16.96|16.82|16.99|16.85|16.9|16.76|52
1741780500000|2025-03-12 11:55:00|16.97|16.83|16.97|16.83|16.99|16.85|16.95|16.81|69
1741780800000|2025-03-12 12:00:00|16.98|16.84|17.02|16.88|17.02|16.88|16.97|16.83|83
1741781100000|2025-03-12 12:05:00|17.01|16.87|16.94|16.8|17.06|16.92|16.94|16.8|82
1741781400000|2025-03-12 12:10:00|16.93|16.79|16.9|16.76|16.94|16.8|16.89|16.75|94
1741781700000|2025-03-12 12:15:00|16.91|16.77|16.95|16.81|16.98|16.84|16.91|16.77|74
1741782000000|2025-03-12 12:20:00|16.96|16.82|17.01|16.87|17.04|16.9|16.95|16.81|82
1741782300000|2025-03-12 12:25:00|17|16.86|17.15|17.01|17.24|17.1|16.94|16.8|129
1741782600000|2025-03-12 12:30:00|17.16|17.02|17.32|17.18|17.5|17.36|17.16|17.02|337
1741782900000|2025-03-12 12:35:00|17.31|17.17|17.21|17.07|17.46|17.32|17.21|17.07|255
1741783200000|2025-03-12 12:40:00|17.22|17.08|17.22|17.08|17.29|17.15|17.21|17.07|193
1741783500000|2025-03-12 12:45:00|17.23|17.09|17.2|17.06|17.25|17.11|17.14|17|170
1741783800000|2025-03-12 12:50:00|17.21|17.07|17.23|17.09|17.29|17.15|17.18|17.04|117
1741784100000|2025-03-12 12:55:00|17.24|17.1|17.32|17.18|17.33|17.19|17.23|17.09|103
1741784400000|2025-03-12 13:00:00|17.33|17.19|17.31|17.17|17.4|17.26|17.26|17.12|127
1741784700000|2025-03-12 13:05:00|17.3|17.16|17.27|17.13|17.31|17.17|17.22|17.08|124
1741785000000|2025-03-12 13:10:00|17.28|17.14|17.27|17.13|17.29|17.15|17.21|17.07|104
1741785300000|2025-03-12 13:15:00|17.28|17.14|17.17|17.03|17.28|17.14|17.14|17|95
1741785600000|2025-03-12 13:20:00|17.18|17.04|17.09|16.95|17.2|17.06|17.09|16.95|112
1741785900000|2025-03-12 13:25:00|17.1|16.96|17.13|16.99|17.15|17.01|17.07|16.93|86
1741786200000|2025-03-12 13:30:00|17.14|17|17.21|17.07|17.25|17.11|17.11|16.97|200
1741786500000|2025-03-12 13:35:00|17.22|17.08|17.12|16.98|17.26|17.12|17.05|16.91|171
1741786800000|2025-03-12 13:40:00|17.13|16.99|17.1|16.96|17.19|17.05|17.07|16.93|150
1741787100000|2025-03-12 13:45:00|17.11|16.97|16.96|16.82|17.16|17.02|16.91|16.77|178
1741787400000|2025-03-12 13:50:00|16.97|16.83|16.85|16.71|17.02|16.88|16.85|16.71|148
1741787700000|2025-03-12 13:55:00|16.84|16.7|16.82|16.68|16.87|16.73|16.72|16.58|170
1741788000000|2025-03-12 14:00:00|16.81|16.67|16.82|16.68|16.84|16.7|16.71|16.57|151
1741788300000|2025-03-12 14:05:00|16.81|16.67|16.81|16.67|16.85|16.71|16.76|16.62|123
1741788600000|2025-03-12 14:10:00|16.82|16.68|16.71|16.57|16.84|16.7|16.7|16.56|122
1741788900000|2025-03-12 14:15:00|16.7|16.56|16.76|16.62|16.78|16.64|16.65|16.51|146
1741789200000|2025-03-12 14:20:00|16.77|16.63|16.74|16.6|16.8|16.66|16.7|16.56|134
1741789500000|2025-03-12 14:25:00|16.73|16.59|16.75|16.61|16.79|16.65|16.72|16.58|94
1741789800000|2025-03-12 14:30:00|16.74|16.6|16.62|16.48|16.84|16.7|16.57|16.43|183
1741790100000|2025-03-12 14:35:00|16.61|16.47|16.62|16.48|16.69|16.55|16.59|16.45|156
1741790400000|2025-03-12 14:40:00|16.61|16.47|16.62|16.48|16.65|16.51|16.58|16.44|116
1741790700000|2025-03-12 14:45:00|16.61|16.47|16.6|16.46|16.63|16.49|16.54|16.4|116
1741791000000|2025-03-12 14:50:00|16.59|16.45|16.65|16.51|16.66|16.52|16.56|16.42|131
1741791300000|2025-03-12 14:55:00|16.64|16.5|16.56|16.42|16.65|16.51|16.56|16.42|101
1741791600000|2025-03-12 15:00:00|16.57|16.43|16.45|16.31|16.61|16.47|16.45|16.31|157
1741791900000|2025-03-12 15:05:00|16.44|16.3|16.36|16.22|16.44|16.3|16.25|16.11|163
1741792200000|2025-03-12 15:10:00|16.37|16.23|16.37|16.23|16.41|16.27|16.31|16.17|111
1741792500000|2025-03-12 15:15:00|16.36|16.22|16.4|16.26|16.44|16.3|16.33|16.19|109
1741792800000|2025-03-12 15:20:00|16.39|16.25|16.43|16.29|16.45|16.31|16.39|16.25|129
1741793100000|2025-03-12 15:25:00|16.44|16.3|16.5|16.36|16.52|16.38|16.41|16.27|105
1741793400000|2025-03-12 15:30:00|16.51|16.37|16.54|16.4|16.6|16.46|16.5|16.36|108
1741793700000|2025-03-12 15:35:00|16.53|16.39|16.61|16.47|16.62|16.48|16.53|16.39|89
1741794000000|2025-03-12 15:40:00|16.6|16.46|16.62|16.48|16.66|16.52|16.59|16.45|69
1741794300000|2025-03-12 15:45:00|16.61|16.47|16.66|16.52|16.67|16.53|16.57|16.43|85
1741794600000|2025-03-12 15:50:00|16.65|16.51|16.62|16.48|16.65|16.51|16.59|16.45|68
1741794900000|2025-03-12 15:55:00|16.63|16.49|16.64|16.5|16.66|16.52|16.52|16.38|115
1741795200000|2025-03-12 16:00:00|16.63|16.49|16.65|16.51|16.67|16.53|16.59|16.45|115
1741795500000|2025-03-12 16:05:00|16.66|16.52|16.78|16.64|16.79|16.65|16.66|16.52|104
1741795800000|2025-03-12 16:10:00|16.77|16.63|16.87|16.73|16.88|16.74|16.76|16.62|107
1741796100000|2025-03-12 16:15:00|16.85|16.71|16.78|16.64|16.91|16.77|16.74|16.6|107
1741796400000|2025-03-12 16:20:00|16.79|16.65|16.78|16.64|16.82|16.68|16.73|16.59|122
1741796700000|2025-03-12 16:25:00|16.77|16.63|16.74|16.6|16.78|16.64|16.71|16.57|97
1741797000000|2025-03-12 16:30:00|16.75|16.61|16.87|16.73|16.87|16.73|16.7|16.56|94
1741797300000|2025-03-12 16:35:00|16.88|16.74|16.84|16.7|16.93|16.79|16.83|16.69|93
1741797600000|2025-03-12 16:40:00|16.83|16.69|16.71|16.57|16.83|16.69|16.71|16.57|103
1741797900000|2025-03-12 16:45:00|16.72|16.58|16.8|16.66|16.81|16.67|16.69|16.55|81
1741798200000|2025-03-12 16:50:00|16.81|16.67|16.74|16.6|16.82|16.68|16.7|16.56|64
1741798500000|2025-03-12 16:55:00|16.75|16.61|16.72|16.58|16.78|16.64|16.72|16.58|65
1741798800000|2025-03-12 17:00:00|16.73|16.59|16.79|16.65|16.8|16.66|16.7|16.56|103
1741799100000|2025-03-12 17:05:00|16.78|16.64|16.87|16.73|16.89|16.75|16.78|16.64|76
1741799400000|2025-03-12 17:10:00|16.88|16.74|16.83|16.69|16.88|16.74|16.82|16.68|84
1741799700000|2025-03-12 17:15:00|16.84|16.7|16.85|16.71|16.89|16.75|16.8|16.66|96
1741800000000|2025-03-12 17:20:00|16.86|16.72|16.86|16.72|16.92|16.78|16.85|16.71|63
1741800300000|2025-03-12 17:25:00|16.85|16.71|16.88|16.74|16.88|16.74|16.83|16.69|70
1741800600000|2025-03-12 17:30:00|16.87|16.73|16.84|16.7|16.92|16.78|16.82|16.68|82
1741800900000|2025-03-12 17:35:00|16.85|16.71|16.82|16.68|16.89|16.75|16.8|16.66|73
1741801200000|2025-03-12 17:40:00|16.81|16.67|16.77|16.63|16.83|16.69|16.77|16.63|85
1741801500000|2025-03-12 17:45:00|16.76|16.62|16.8|16.66|16.84|16.7|16.76|16.62|69
1741801800000|2025-03-12 17:50:00|16.79|16.65|16.72|16.58|16.8|16.66|16.71|16.57|70
1741802100000|2025-03-12 17:55:00|16.71|16.57|16.69|16.55|16.71|16.57|16.64|16.5|59
1741802400000|2025-03-12 18:00:00|16.7|16.56|16.71|16.57|16.72|16.58|16.66|16.52|88
1741802700000|2025-03-12 18:05:00|16.7|16.56|16.76|16.62|16.76|16.62|16.7|16.56|97
1741803000000|2025-03-12 18:10:00|16.77|16.63|16.84|16.7|16.88|16.74|16.77|16.63|98
1741803300000|2025-03-12 18:15:00|16.83|16.69|16.85|16.71|16.9|16.76|16.83|16.69|79
1741803600000|2025-03-12 18:20:00|16.86|16.72|16.87|16.73|16.9|16.76|16.84|16.7|46
1741803900000|2025-03-12 18:25:00|16.86|16.72|16.87|16.73|16.9|16.76|16.86|16.72|62
1741804200000|2025-03-12 18:30:00|16.86|16.72|16.89|16.75|16.89|16.75|16.8|16.66|79
1741804500000|2025-03-12 18:35:00|16.9|16.76|16.91|16.77|16.91|16.77|16.86|16.72|76
1741804800000|2025-03-12 18:40:00|16.9|16.76|16.96|16.82|16.96|16.82|16.89|16.75|61
1741805100000|2025-03-12 18:45:00|16.97|16.83|16.99|16.85|17|16.86|16.92|16.78|71
1741805400000|2025-03-12 18:50:00|16.98|16.84|16.93|16.79|16.98|16.84|16.91|16.77|62
1741805700000|2025-03-12 18:55:00|16.92|16.78|16.94|16.8|16.94|16.8|16.9|16.76|51
1741806000000|2025-03-12 19:00:00|16.95|16.81|16.92|16.78|16.96|16.82|16.9|16.76|68
1741806300000|2025-03-12 19:05:00|16.93|16.79|16.94|16.8|16.94|16.8|16.87|16.73|78
1741806600000|2025-03-12 19:10:00|16.93|16.79|17.01|16.87|17.02|16.88|16.93|16.79|59
1741806900000|2025-03-12 19:15:00|17.02|16.88|17.02|16.88|17.04|16.9|16.96|16.82|107
1741807200000|2025-03-12 19:20:00|17.03|16.89|17|16.86|17.07|16.93|16.99|16.85|92
1741807500000|2025-03-12 19:25:00|17.01|16.87|17.01|16.87|17.03|16.89|16.98|16.84|65
1741807800000|2025-03-12 19:30:00|17.02|16.88|17.07|16.93|17.07|16.93|17.01|16.87|64
1741808100000|2025-03-12 19:35:00|17.06|16.92|16.98|16.84|17.06|16.92|16.96|16.82|95
1741808400000|2025-03-12 19:40:00|16.99|16.85|17.02|16.88|17.03|16.89|16.95|16.81|60
1741808700000|2025-03-12 19:45:00|17.03|16.89|17.04|16.9|17.05|16.91|16.98|16.84|82
1741809000000|2025-03-12 19:50:00|17.03|16.89|17.07|16.93|17.07|16.93|17|16.86|95
1741809300000|2025-03-12 19:55:00|17.08|16.94|17.03|16.89|17.1|16.96|17.03|16.89|72
1741809600000|2025-03-12 20:00:00|17.04|16.9|17|16.86|17.05|16.91|17|16.86|55
1741809900000|2025-03-12 20:05:00|17.01|16.87|17.06|16.92|17.06|16.92|16.97|16.83|50
1741810200000|2025-03-12 20:10:00|17.05|16.91|17.03|16.89|17.07|16.93|17.02|16.88|57
1741810500000|2025-03-12 20:15:00|17.04|16.9|17.02|16.88|17.04|16.9|17.01|16.87|63
1741810800000|2025-03-12 20:20:00|17.03|16.89|17.06|16.92|17.07|16.93|16.98|16.84|54
1741811100000|2025-03-12 20:25:00|17.05|16.91|16.99|16.85|17.06|16.92|16.99|16.85|48
1741811400000|2025-03-12 20:30:00|17|16.86|17.04|16.9|17.06|16.92|17|16.86|57
1741811700000|2025-03-12 20:35:00|17.03|16.89|17.09|16.95|17.09|16.95|17.03|16.89|55
1741812000000|2025-03-12 20:40:00|17.08|16.94|17.09|16.95|17.12|16.98|17.08|16.94|15
1741812300000|2025-03-12 20:45:00|17.08|16.94|17.13|16.99|17.18|17.04|17.07|16.93|65
1741812600000|2025-03-12 20:50:00|17.14|17|17.08|16.94|17.14|17|17.08|16.94|63
1741812900000|2025-03-12 20:55:00|17.09|16.95|17.12|16.98|17.14|17|17.09|16.95|58
1741813200000|2025-03-12 21:00:00|17.13|16.99|17.21|17.07|17.21|17.07|17.13|16.99|93
1741813500000|2025-03-12 21:05:00|17.22|17.08|17.13|16.99|17.23|17.09|17.11|16.97|66
1741813800000|2025-03-12 21:10:00|17.14|17|17.23|17.09|17.26|17.12|17.13|16.99|62
1741814100000|2025-03-12 21:15:00|17.25|17.11|17.3|17.16|17.3|17.16|17.25|17.11|61
1741814400000|2025-03-12 21:20:00|17.29|17.15|17.26|17.12|17.31|17.17|17.26|17.12|42
1741814700000|2025-03-12 21:25:00|17.27|17.13|17.22|17.08|17.27|17.13|17.2|17.06|34
1741815000000|2025-03-12 21:30:00|17.23|17.09|17.17|17.03|17.26|17.12|17.16|17.02|43
1741815300000|2025-03-12 21:35:00|17.18|17.04|17.13|16.99|17.2|17.06|17.13|16.99|30
1741815600000|2025-03-12 21:40:00|17.12|16.98|17.14|17|17.14|17|17.09|16.95|51
1741815900000|2025-03-12 21:45:00|17.13|16.99|17.09|16.95|17.14|17|17.07|16.93|43
1741816200000|2025-03-12 21:50:00|17.08|16.94|17.05|16.91|17.1|16.96|17.04|16.9|27
1741816500000|2025-03-12 21:55:00|17.04|16.9|17.11|16.97|17.11|16.97|17.04|16.9|44
1741816800000|2025-03-12 22:00:00|17.1|16.96|17.15|17.01|17.19|17.05|17.09|16.95|100
1741817100000|2025-03-12 22:05:00|17.16|17.02|17.15|17.01|17.16|17.02|17.11|16.97|65
1741817400000|2025-03-12 22:10:00|17.16|17.02|17.2|17.06|17.22|17.08|17.14|17|53
1741817700000|2025-03-12 22:15:00|17.21|17.07|17.19|17.05|17.24|17.1|17.18|17.04|49
1741818000000|2025-03-12 22:20:00|17.2|17.06|17.27|17.13|17.27|17.13|17.2|17.06|36
1741818300000|2025-03-12 22:25:00|17.28|17.14|17.27|17.13|17.31|17.17|17.27|17.13|41
1741818600000|2025-03-12 22:30:00|17.26|17.12|17.24|17.1|17.27|17.13|17.22|17.08|71
1741818900000|2025-03-12 22:35:00|17.25|17.11|17.29|17.15|17.3|17.16|17.23|17.09|97
1741819200000|2025-03-12 22:40:00|17.3|17.16|17.26|17.12|17.3|17.16|17.25|17.11|47
1741819500000|2025-03-12 22:45:00|17.25|17.11|17.24|17.1|17.27|17.13|17.22|17.08|49
1741819800000|2025-03-12 22:50:00|17.25|17.11|17.3|17.16|17.3|17.16|17.24|17.1|50
1741820100000|2025-03-12 22:55:00|17.31|17.17|17.29|17.15|17.31|17.17|17.28|17.14|35
1741820400000|2025-03-12 23:00:00|17.28|17.14|17.26|17.12|17.31|17.17|17.24|17.1|79
1741820700000|2025-03-12 23:05:00|17.24|17.1|17.26|17.12|17.3|17.16|17.24|17.1|43
1741821000000|2025-03-12 23:10:00|17.27|17.13|17.28|17.14|17.3|17.16|17.25|17.11|54
1741821300000|2025-03-12 23:15:00|17.27|17.13|17.27|17.13|17.27|17.13|17.24|17.1|49
1741821600000|2025-03-12 23:20:00|17.28|17.14|17.27|17.13|17.33|17.19|17.27|17.13|40
1741821900000|2025-03-12 23:25:00|17.28|17.14|17.25|17.11|17.29|17.15|17.25|17.11|46
1741822200000|2025-03-12 23:30:00|17.24|17.1|17.25|17.11|17.27|17.13|17.21|17.07|48
1741822500000|2025-03-12 23:35:00|17.26|17.12|17.26|17.12|17.28|17.14|17.24|17.1|41
1741822800000|2025-03-12 23:40:00|17.27|17.13|17.3|17.16|17.31|17.17|17.26|17.12|32
1741823100000|2025-03-12 23:45:00|17.31|17.17|17.32|17.18|17.33|17.19|17.29|17.15|38
1741823400000|2025-03-12 23:50:00|17.33|17.19|17.38|17.24|17.38|17.24|17.33|17.19|36
1741823700000|2025-03-12 23:55:00|17.37|17.23|17.36|17.22|17.38|17.24|17.34|17.2|26
1741824000000|2025-03-13 00:00:00|17.35|17.21|17.4|17.26|17.41|17.27|17.29|17.15|81
1741824300000|2025-03-13 00:05:00|17.39|17.25|17.28|17.14|17.4|17.26|17.26|17.12|66
1741824600000|2025-03-13 00:10:00|17.29|17.15|17.26|17.12|17.31|17.17|17.26|17.12|64
1741824900000|2025-03-13 00:15:00|17.27|17.13|17.26|17.12|17.29|17.15|17.21|17.07|46
1741825200000|2025-03-13 00:20:00|17.27|17.13|17.36|17.22|17.38|17.24|17.26|17.12|78
1741825500000|2025-03-13 00:25:00|17.35|17.21|17.3|17.16|17.4|17.26|17.3|17.16|68
1741825800000|2025-03-13 00:30:00|17.29|17.15|17.29|17.15|17.3|17.16|17.24|17.1|55
1741826100000|2025-03-13 00:35:00|17.31|17.17|17.3|17.16|17.34|17.2|17.3|17.16|50
1741826400000|2025-03-13 00:40:00|17.31|17.17|17.35|17.21|17.38|17.24|17.3|17.16|85
1741826700000|2025-03-13 00:45:00|17.34|17.2|17.3|17.16|17.35|17.21|17.28|17.14|83
1741827000000|2025-03-13 00:50:00|17.29|17.15|17.27|17.13|17.3|17.16|17.26|17.12|49
1741827300000|2025-03-13 00:55:00|17.28|17.14|17.25|17.11|17.31|17.17|17.24|17.1|48
1741827600000|2025-03-13 01:00:00|17.26|17.12|17.18|17.04|17.29|17.15|17.16|17.02|99
1741827900000|2025-03-13 01:05:00|17.17|17.03|17.25|17.11|17.26|17.12|17.17|17.03|50
1741828200000|2025-03-13 01:10:00|17.26|17.12|17.25|17.11|17.28|17.14|17.24|17.1|56
1741828500000|2025-03-13 01:15:00|17.24|17.1|17.21|17.07|17.29|17.15|17.2|17.06|55
1741828800000|2025-03-13 01:20:00|17.2|17.06|17.12|16.98|17.24|17.1|17.12|16.98|73
1741829100000|2025-03-13 01:25:00|17.11|16.97|17.15|17.01|17.17|17.03|17.11|16.97|37
1741829400000|2025-03-13 01:30:00|17.16|17.02|17.18|17.04|17.21|17.07|17.15|17.01|61
1741829700000|2025-03-13 01:35:00|17.17|17.03|17.11|16.97|17.18|17.04|17.11|16.97|67
1741830000000|2025-03-13 01:40:00|17.12|16.98|17.11|16.97|17.14|17|17.1|16.96|48
1741830300000|2025-03-13 01:45:00|17.12|16.98|17.2|17.06|17.2|17.06|17.11|16.97|47
1741830600000|2025-03-13 01:50:00|17.21|17.07|17.3|17.16|17.33|17.19|17.2|17.06|76
1741830900000|2025-03-13 01:55:00|17.29|17.15|17.25|17.11|17.3|17.16|17.24|17.1|55
1741831200000|2025-03-13 02:00:00|17.26|17.12|17.27|17.13|17.28|17.14|17.21|17.07|50
1741831500000|2025-03-13 02:05:00|17.28|17.14|17.34|17.2|17.4|17.26|17.28|17.14|88
1741831800000|2025-03-13 02:10:00|17.35|17.21|17.37|17.23|17.39|17.25|17.31|17.17|73
1741832100000|2025-03-13 02:15:00|17.36|17.22|17.31|17.17|17.38|17.24|17.3|17.16|70
1741832400000|2025-03-13 02:20:00|17.3|17.16|17.27|17.13|17.3|17.16|17.26|17.12|34
1741832700000|2025-03-13 02:25:00|17.26|17.12|17.27|17.13|17.32|17.18|17.26|17.12|53
1741833000000|2025-03-13 02:30:00|17.26|17.12|17.22|17.08|17.28|17.14|17.22|17.08|51
1741833300000|2025-03-13 02:35:00|17.21|17.07|17.23|17.09|17.26|17.12|17.21|17.07|57
1741833600000|2025-03-13 02:40:00|17.22|17.08|17.26|17.12|17.29|17.15|17.22|17.08|43
1741833900000|2025-03-13 02:45:00|17.25|17.11|17.24|17.1|17.3|17.16|17.24|17.1|52
1741834200000|2025-03-13 02:50:00|17.23|17.09|17.25|17.11|17.28|17.14|17.22|17.08|29
1741834500000|2025-03-13 02:55:00|17.24|17.1|17.2|17.06|17.25|17.11|17.19|17.05|31
1741834800000|2025-03-13 03:00:00|17.21|17.07|17.2|17.06|17.23|17.09|17.18|17.04|60
1741835100000|2025-03-13 03:05:00|17.21|17.07|17.17|17.03|17.21|17.07|17.12|16.98|46
1741835400000|2025-03-13 03:10:00|17.16|17.02|17.2|17.06|17.21|17.07|17.16|17.02|49
1741835700000|2025-03-13 03:15:00|17.21|17.07|17.25|17.11|17.26|17.12|17.21|17.07|65
1741836000000|2025-03-13 03:20:00|17.26|17.12|17.3|17.16|17.3|17.16|17.21|17.07|73
1741836300000|2025-03-13 03:25:00|17.29|17.15|17.22|17.08|17.32|17.18|17.22|17.08|72
1741836600000|2025-03-13 03:30:00|17.23|17.09|17.16|17.02|17.23|17.09|17.14|17|81
1741836900000|2025-03-13 03:35:00|17.15|17.01|17.17|17.03|17.17|17.03|17.13|16.99|63
1741837200000|2025-03-13 03:40:00|17.18|17.04|17.17|17.03|17.18|17.04|17.14|17|32
1741837500000|2025-03-13 03:45:00|17.16|17.02|17.18|17.04|17.19|17.05|17.14|17|51
1741837800000|2025-03-13 03:50:00|17.19|17.05|17.19|17.05|17.2|17.06|17.15|17.01|44
1741838100000|2025-03-13 03:55:00|17.2|17.06|17.15|17.01|17.21|17.07|17.15|17.01|38
1741838400000|2025-03-13 04:00:00|17.16|17.02|17.2|17.06|17.22|17.08|17.14|17|51
1741838700000|2025-03-13 04:05:00|17.19|17.05|17.2|17.06|17.22|17.08|17.17|17.03|60
1741839000000|2025-03-13 04:10:00|17.19|17.05|17.2|17.06|17.24|17.1|17.18|17.04|58
1741839300000|2025-03-13 04:15:00|17.21|17.07|17.13|16.99|17.22|17.08|17.12|16.98|55
1741839600000|2025-03-13 04:20:00|17.12|16.98|17.14|17|17.17|17.03|17.12|16.98|45
1741839900000|2025-03-13 04:25:00|17.15|17.01|17.1|16.96|17.15|17.01|17.09|16.95|34
1741840200000|2025-03-13 04:30:00|17.09|16.95|17.04|16.9|17.12|16.98|17.02|16.88|56
1741840500000|2025-03-13 04:35:00|17.05|16.91|17.02|16.88|17.06|16.92|17.02|16.88|34
1741840800000|2025-03-13 04:40:00|17.01|16.87|17.03|16.89|17.05|16.91|16.98|16.84|28
1741841100000|2025-03-13 04:45:00|17.04|16.9|17.08|16.94|17.09|16.95|17.04|16.9|43
1741841400000|2025-03-13 04:50:00|17.09|16.95|17.04|16.9|17.09|16.95|17.03|16.89|28
1741841700000|2025-03-13 04:55:00|17.05|16.91|17.05|16.91|17.05|16.91|17.02|16.88|27
1741842000000|2025-03-13 05:00:00|17.06|16.92|17.05|16.91|17.09|16.95|17.04|16.9|57
1741842300000|2025-03-13 05:05:00|17.06|16.92|17.02|16.88|17.07|16.93|17.02|16.88|54
1741842600000|2025-03-13 05:10:00|17.03|16.89|17.02|16.88|17.04|16.9|17|16.86|30
1741842900000|2025-03-13 05:15:00|17.01|16.87|17.02|16.88|17.02|16.88|16.97|16.83|72
1741843200000|2025-03-13 05:20:00|17.01|16.87|17.1|16.96|17.1|16.96|17.01|16.87|54
1741843500000|2025-03-13 05:25:00|17.11|16.97|17.06|16.92|17.12|16.98|17.06|16.92|44
1741843800000|2025-03-13 05:30:00|17.05|16.91|16.97|16.83|17.07|16.93|16.96|16.82|55
1741844100000|2025-03-13 05:35:00|16.96|16.82|16.94|16.8|16.98|16.84|16.93|16.79|77
1741844400000|2025-03-13 05:40:00|16.93|16.79|16.92|16.78|16.94|16.8|16.9|16.76|52
1741844700000|2025-03-13 05:45:00|16.93|16.79|16.86|16.72|16.96|16.82|16.86|16.72|46
1741845000000|2025-03-13 05:50:00|16.87|16.73|16.86|16.72|16.9|16.76|16.82|16.68|59
1741845300000|2025-03-13 05:55:00|16.87|16.73|16.88|16.74|16.89|16.75|16.85|16.71|62
1741845600000|2025-03-13 06:00:00|16.87|16.73|16.82|16.68|16.9|16.76|16.81|16.67|58
1741845900000|2025-03-13 06:05:00|16.81|16.67|16.8|16.66|16.83|16.69|16.77|16.63|68
1741846200000|2025-03-13 06:10:00|16.81|16.67|16.81|16.67|16.84|16.7|16.8|16.66|35
1741846500000|2025-03-13 06:15:00|16.82|16.68|16.83|16.69|16.84|16.7|16.8|16.66|44
1741846800000|2025-03-13 06:20:00|16.84|16.7|16.77|16.63|16.84|16.7|16.77|16.63|62
1741847100000|2025-03-13 06:25:00|16.78|16.64|16.81|16.67|16.81|16.67|16.75|16.61|40
1741847400000|2025-03-13 06:30:00|16.8|16.66|16.85|16.71|16.86|16.72|16.8|16.66|74
1741847700000|2025-03-13 06:35:00|16.86|16.72|16.84|16.7|16.88|16.74|16.82|16.68|45
1741848000000|2025-03-13 06:40:00|16.85|16.71|16.87|16.73|16.89|16.75|16.84|16.7|45
1741848300000|2025-03-13 06:45:00|16.88|16.74|16.91|16.77|16.93|16.79|16.87|16.73|66
1741848600000|2025-03-13 06:50:00|16.9|16.76|16.96|16.82|16.99|16.85|16.9|16.76|49
1741848900000|2025-03-13 06:55:00|16.95|16.81|16.96|16.82|16.97|16.83|16.93|16.79|32
1741849200000|2025-03-13 07:00:00|16.97|16.83|16.95|16.81|16.98|16.84|16.93|16.79|72
1741849500000|2025-03-13 07:05:00|16.96|16.82|16.93|16.79|16.99|16.85|16.92|16.78|43
1741849800000|2025-03-13 07:10:00|16.94|16.8|16.93|16.79|16.95|16.81|16.93|16.79|26
1741850100000|2025-03-13 07:15:00|16.92|16.78|16.98|16.84|17|16.86|16.92|16.78|47
1741850400000|2025-03-13 07:20:00|16.99|16.85|17.07|16.93|17.12|16.98|16.97|16.83|56
1741850700000|2025-03-13 07:25:00|17.08|16.94|17.1|16.96|17.12|16.98|17.06|16.92|49
1741851000000|2025-03-13 07:30:00|17.11|16.97|17.11|16.97|17.18|17.04|17.08|16.94|55
1741851300000|2025-03-13 07:35:00|17.12|16.98|17.08|16.94|17.12|16.98|17.07|16.93|45
1741851600000|2025-03-13 07:40:00|17.09|16.95|17.08|16.94|17.11|16.97|17.07|16.93|34
1741851900000|2025-03-13 07:45:00|17.09|16.95|17.12|16.98|17.13|16.99|17.07|16.93|60
1741852200000|2025-03-13 07:50:00|17.11|16.97|17.1|16.96|17.16|17.02|17.1|16.96|32
1741852500000|2025-03-13 07:55:00|17.09|16.95|17.08|16.94|17.13|16.99|17.08|16.94|42
1741852800000|2025-03-13 08:00:00|17.07|16.93|17.11|16.97|17.12|16.98|17.06|16.92|39
1741853100000|2025-03-13 08:05:00|17.1|16.96|17.15|17.01|17.16|17.02|17.09|16.95|48
1741853400000|2025-03-13 08:10:00|17.16|17.02|17.14|17|17.19|17.05|17.14|17|53
1741853700000|2025-03-13 08:15:00|17.15|17.01|17.09|16.95|17.16|17.02|17.08|16.94|67
1741854000000|2025-03-13 08:20:00|17.1|16.96|17.02|16.88|17.12|16.98|17.01|16.87|89
1741854300000|2025-03-13 08:25:00|17.03|16.89|16.97|16.83|17.03|16.89|16.94|16.8|81
1741854600000|2025-03-13 08:30:00|16.98|16.84|17|16.86|17.02|16.88|16.95|16.81|83
1741854900000|2025-03-13 08:35:00|16.99|16.85|16.99|16.85|17.04|16.9|16.98|16.84|61
1741855200000|2025-03-13 08:40:00|16.98|16.84|17.01|16.87|17.02|16.88|16.93|16.79|78
1741855500000|2025-03-13 08:45:00|17.02|16.88|17.08|16.94|17.09|16.95|17|16.86|55
1741855800000|2025-03-13 08:50:00|17.09|16.95|17.08|16.94|17.12|16.98|17.08|16.94|54
1741856100000|2025-03-13 08:55:00|17.07|16.93|17.11|16.97|17.14|17|17.07|16.93|49
1741856400000|2025-03-13 09:00:00|17.12|16.98|17.11|16.97|17.23|17.09|17.11|16.97|97
1741856700000|2025-03-13 09:05:00|17.12|16.98|17.12|16.98|17.15|17.01|17.1|16.96|35
1741857000000|2025-03-13 09:10:00|17.11|16.97|17.14|17|17.15|17.01|17.11|16.97|50
1741857300000|2025-03-13 09:15:00|17.15|17.01|17.19|17.05|17.19|17.05|17.14|17|41
1741857600000|2025-03-13 09:20:00|17.18|17.04|17.16|17.02|17.22|17.08|17.15|17.01|53
1741857900000|2025-03-13 09:25:00|17.17|17.03|17.15|17.01|17.17|17.03|17.14|17|31
1741858200000|2025-03-13 09:30:00|17.14|17|17.17|17.03|17.17|17.03|17.13|16.99|34
1741858500000|2025-03-13 09:35:00|17.16|17.02|17.2|17.06|17.21|17.07|17.15|17.01|27
1741858800000|2025-03-13 09:40:00|17.21|17.07|17.19|17.05|17.22|17.08|17.18|17.04|41
1741859100000|2025-03-13 09:45:00|17.2|17.06|17.29|17.15|17.32|17.18|17.19|17.05|58
1741859400000|2025-03-13 09:50:00|17.3|17.16|17.31|17.17|17.36|17.22|17.27|17.13|90
1741859700000|2025-03-13 09:55:00|17.3|17.16|17.35|17.21|17.36|17.22|17.3|17.16|39
1741860000000|2025-03-13 10:00:00|17.34|17.2|17.32|17.18|17.37|17.23|17.28|17.14|49
1741860300000|2025-03-13 10:05:00|17.31|17.17|17.25|17.11|17.31|17.17|17.22|17.08|69
1741860600000|2025-03-13 10:10:00|17.24|17.1|17.28|17.14|17.29|17.15|17.24|17.1|61
1741860900000|2025-03-13 10:15:00|17.27|17.13|17.21|17.07|17.3|17.16|17.2|17.06|87
1741861200000|2025-03-13 10:20:00|17.2|17.06|17.24|17.1|17.25|17.11|17.19|17.05|59
1741861500000|2025-03-13 10:25:00|17.25|17.11|17.22|17.08|17.26|17.12|17.15|17.01|102
1741861800000|2025-03-13 10:30:00|17.23|17.09|17.17|17.03|17.29|17.15|17.16|17.02|99
1741862100000|2025-03-13 10:35:00|17.16|17.02|17.2|17.06|17.22|17.08|17.14|17|49
1741862400000|2025-03-13 10:40:00|17.21|17.07|17.19|17.05|17.23|17.09|17.17|17.03|47
1741862700000|2025-03-13 10:45:00|17.18|17.04|17.23|17.09|17.23|17.09|17.17|17.03|50
1741863000000|2025-03-13 10:50:00|17.24|17.1|17.25|17.11|17.27|17.13|17.23|17.09|52
1741863300000|2025-03-13 10:55:00|17.26|17.12|17.24|17.1|17.27|17.13|17.22|17.08|51
1741863600000|2025-03-13 11:00:00|17.23|17.09|17.21|17.07|17.27|17.13|17.2|17.06|74
1741863900000|2025-03-13 11:05:00|17.22|17.08|17.21|17.07|17.23|17.09|17.18|17.04|58
1741864200000|2025-03-13 11:10:00|17.22|17.08|17.17|17.03|17.23|17.09|17.17|17.03|42
1741864500000|2025-03-13 11:15:00|17.18|17.04|17.13|16.99|17.18|17.04|17.11|16.97|50
1741864800000|2025-03-13 11:20:00|17.12|16.98|17.14|17|17.17|17.03|17.12|16.98|39
1741865100000|2025-03-13 11:25:00|17.13|16.99|17.1|16.96|17.13|16.99|17.07|16.93|40
1741865400000|2025-03-13 11:30:00|17.09|16.95|17.15|17.01|17.16|17.02|17.09|16.95|63
1741865700000|2025-03-13 11:35:00|17.16|17.02|17.09|16.95|17.17|17.03|17.08|16.94|59
1741866000000|2025-03-13 11:40:00|17.08|16.94|17.12|16.98|17.15|17.01|17.08|16.94|75
1741866300000|2025-03-13 11:45:00|17.13|16.99|17.09|16.95|17.13|16.99|17.05|16.91|63
1741866600000|2025-03-13 11:50:00|17.1|16.96|17.11|16.97|17.12|16.98|17.09|16.95|52
1741866900000|2025-03-13 11:55:00|17.1|16.96|17.16|17.02|17.17|17.03|17.09|16.95|71
1741867200000|2025-03-13 12:00:00|17.17|17.03|17.12|16.98|17.21|17.07|17.09|16.95|77
1741867500000|2025-03-13 12:05:00|17.13|16.99|17.07|16.93|17.14|17|17.03|16.89|59
1741867800000|2025-03-13 12:10:00|17.06|16.92|17.05|16.91|17.11|16.97|17.04|16.9|72
1741868100000|2025-03-13 12:15:00|17.06|16.92|17.12|16.98|17.12|16.98|17.06|16.92|59
1741868400000|2025-03-13 12:20:00|17.13|16.99|17.17|17.03|17.2|17.06|17.11|16.97|65
1741868700000|2025-03-13 12:25:00|17.18|17.04|17.24|17.1|17.24|17.1|17.17|17.03|69
1741869000000|2025-03-13 12:30:00|17.25|17.11|17.13|16.99|17.38|17.24|17.1|16.96|289
1741869300000|2025-03-13 12:35:00|17.14|17|16.99|16.85|17.15|17.01|16.97|16.83|154
1741869600000|2025-03-13 12:40:00|17|16.86|17.08|16.94|17.08|16.94|17|16.86|123
1741869900000|2025-03-13 12:45:00|17.07|16.93|16.97|16.83|17.08|16.94|16.97|16.83|139
1741870200000|2025-03-13 12:50:00|16.98|16.84|16.96|16.82|17.01|16.87|16.95|16.81|94
1741870500000|2025-03-13 12:55:00|16.97|16.83|16.97|16.83|16.97|16.83|16.9|16.76|143
1741870800000|2025-03-13 13:00:00|16.96|16.82|17.12|16.98|17.16|17.02|16.96|16.82|192
1741871100000|2025-03-13 13:05:00|17.11|16.97|17.09|16.95|17.14|17|17.06|16.92|119
1741871400000|2025-03-13 13:10:00|17.08|16.94|17.04|16.9|17.09|16.95|17.04|16.9|87
1741871700000|2025-03-13 13:15:00|17.05|16.91|17.07|16.93|17.09|16.95|17.02|16.88|93
1741872000000|2025-03-13 13:20:00|17.08|16.94|17.13|16.99|17.18|17.04|17.04|16.9|86
1741872300000|2025-03-13 13:25:00|17.14|17|17.18|17.04|17.21|17.07|17.12|16.98|125
1741872600000|2025-03-13 13:30:00|17.17|17.03|17.14|17|17.23|17.09|17.06|16.92|211
1741872900000|2025-03-13 13:35:00|17.13|16.99|16.98|16.84|17.13|16.99|16.93|16.79|199
1741873200000|2025-03-13 13:40:00|16.99|16.85|16.98|16.84|17.03|16.89|16.95|16.81|122
1741873500000|2025-03-13 13:45:00|16.99|16.85|16.87|16.73|17.04|16.9|16.81|16.67|169
1741873800000|2025-03-13 13:50:00|16.86|16.72|16.76|16.62|16.89|16.75|16.72|16.58|175
1741874100000|2025-03-13 13:55:00|16.75|16.61|16.74|16.6|16.78|16.64|16.68|16.54|116
1741874400000|2025-03-13 14:00:00|16.73|16.59|16.76|16.62|16.79|16.65|16.66|16.52|154
1741874700000|2025-03-13 14:05:00|16.77|16.63|16.82|16.68|16.84|16.7|16.76|16.62|129
1741875000000|2025-03-13 14:10:00|16.83|16.69|16.87|16.73|16.88|16.74|16.78|16.64|169
1741875300000|2025-03-13 14:15:00|16.86|16.72|17.03|16.89|17.04|16.9|16.84|16.7|155
1741875600000|2025-03-13 14:20:00|17.02|16.88|17|16.86|17.02|16.88|16.92|16.78|133
1741875900000|2025-03-13 14:25:00|16.99|16.85|16.93|16.79|17.07|16.93|16.9|16.76|145
1741876200000|2025-03-13 14:30:00|16.94|16.8|16.97|16.83|17|16.86|16.94|16.8|111
1741876500000|2025-03-13 14:35:00|16.98|16.84|16.95|16.81|17|16.86|16.92|16.78|122
1741876800000|2025-03-13 14:40:00|16.96|16.82|16.92|16.78|16.97|16.83|16.86|16.72|87
1741877100000|2025-03-13 14:45:00|16.91|16.77|16.91|16.77|16.97|16.83|16.87|16.73|97
1741877400000|2025-03-13 14:50:00|16.9|16.76|16.98|16.84|17.03|16.89|16.9|16.76|89
1741877700000|2025-03-13 14:55:00|16.97|16.83|16.93|16.79|16.98|16.84|16.92|16.78|105
1741878000000|2025-03-13 15:00:00|16.94|16.8|16.89|16.75|16.98|16.84|16.88|16.74|142
1741878300000|2025-03-13 15:05:00|16.9|16.76|16.81|16.67|16.9|16.76|16.77|16.63|141
1741878600000|2025-03-13 15:10:00|16.82|16.68|16.85|16.71|16.87|16.73|16.8|16.66|98
1741878900000|2025-03-13 15:15:00|16.86|16.72|16.87|16.73|16.87|16.73|16.79|16.65|108
1741879200000|2025-03-13 15:20:00|16.86|16.72|16.9|16.76|16.91|16.77|16.85|16.71|60
1741879500000|2025-03-13 15:25:00|16.91|16.77|16.87|16.73|16.91|16.77|16.84|16.7|73
1741879800000|2025-03-13 15:30:00|16.86|16.72|16.79|16.65|16.88|16.74|16.79|16.65|80
1741880100000|2025-03-13 15:35:00|16.78|16.64|16.71|16.57|16.78|16.64|16.69|16.55|92
1741880400000|2025-03-13 15:40:00|16.72|16.58|16.77|16.63|16.8|16.66|16.69|16.55|148
1741880700000|2025-03-13 15:45:00|16.76|16.62|16.71|16.57|16.77|16.63|16.67|16.53|108
1741881000000|2025-03-13 15:50:00|16.7|16.56|16.65|16.51|16.71|16.57|16.65|16.51|60
1741881300000|2025-03-13 15:55:00|16.66|16.52|16.7|16.56|16.71|16.57|16.65|16.51|45
1741881600000|2025-03-13 16:00:00|16.71|16.57|16.75|16.61|16.76|16.62|16.69|16.55|89
1741881900000|2025-03-13 16:05:00|16.76|16.62|16.71|16.57|16.76|16.62|16.66|16.52|120
1741882200000|2025-03-13 16:10:00|16.7|16.56|16.66|16.52|16.7|16.56|16.65|16.51|69
1741882500000|2025-03-13 16:15:00|16.65|16.51|16.66|16.52|16.71|16.57|16.61|16.47|134
1741882800000|2025-03-13 16:20:00|16.65|16.51|16.7|16.56|16.72|16.58|16.65|16.51|88
1741883100000|2025-03-13 16:25:00|16.71|16.57|16.61|16.47|16.72|16.58|16.59|16.45|96
1741883400000|2025-03-13 16:30:00|16.6|16.46|16.63|16.49|16.65|16.51|16.59|16.45|102
1741883700000|2025-03-13 16:35:00|16.62|16.48|16.7|16.56|16.72|16.58|16.57|16.43|84
1741884000000|2025-03-13 16:40:00|16.69|16.55|16.67|16.53|16.72|16.58|16.66|16.52|89
1741884300000|2025-03-13 16:45:00|16.68|16.54|16.58|16.44|16.68|16.54|16.54|16.4|103
1741884600000|2025-03-13 16:50:00|16.59|16.45|16.58|16.44|16.63|16.49|16.57|16.43|81
1741884900000|2025-03-13 16:55:00|16.57|16.43|16.64|16.5|16.64|16.5|16.55|16.41|74
1741885200000|2025-03-13 17:00:00|16.65|16.51|16.67|16.53|16.68|16.54|16.6|16.46|119
1741885500000|2025-03-13 17:05:00|16.68|16.54|16.64|16.5|16.69|16.55|16.6|16.46|81
1741885800000|2025-03-13 17:10:00|16.63|16.49|16.63|16.49|16.64|16.5|16.57|16.43|89
1741886100000|2025-03-13 17:15:00|16.62|16.48|16.56|16.42|16.63|16.49|16.51|16.37|95
1741886400000|2025-03-13 17:20:00|16.57|16.43|16.53|16.39|16.6|16.46|16.52|16.38|95
1741886700000|2025-03-13 17:25:00|16.52|16.38|16.54|16.4|16.55|16.41|16.5|16.36|79
1741887000000|2025-03-13 17:30:00|16.53|16.39|16.47|16.33|16.56|16.42|16.43|16.29|100
1741887300000|2025-03-13 17:35:00|16.46|16.32|16.45|16.31|16.48|16.34|16.43|16.29|82
1741887600000|2025-03-13 17:40:00|16.44|16.3|16.43|16.29|16.46|16.32|16.41|16.27|80
1741887900000|2025-03-13 17:45:00|16.42|16.28|16.38|16.24|16.43|16.29|16.34|16.2|94
1741888200000|2025-03-13 17:50:00|16.37|16.23|16.38|16.24|16.43|16.29|16.37|16.23|80
1741888500000|2025-03-13 17:55:00|16.39|16.25|16.36|16.22|16.39|16.25|16.33|16.19|82
1741888800000|2025-03-13 18:00:00|16.37|16.23|16.46|16.32|16.49|16.35|16.36|16.22|98
1741889100000|2025-03-13 18:05:00|16.47|16.33|16.47|16.33|16.51|16.37|16.45|16.31|103
1741889400000|2025-03-13 18:10:00|16.48|16.34|16.54|16.4|16.56|16.42|16.47|16.33|63
1741889700000|2025-03-13 18:15:00|16.53|16.39|16.51|16.37|16.54|16.4|16.47|16.33|105
1741890000000|2025-03-13 18:20:00|16.5|16.36|16.57|16.43|16.6|16.46|16.5|16.36|66
1741890300000|2025-03-13 18:25:00|16.58|16.44|16.65|16.51|16.65|16.51|16.57|16.43|58
1741890600000|2025-03-13 18:30:00|16.66|16.52|16.63|16.49|16.68|16.54|16.63|16.49|64
1741890900000|2025-03-13 18:35:00|16.62|16.48|16.65|16.51|16.67|16.53|16.6|16.46|70
1741891200000|2025-03-13 18:40:00|16.64|16.5|16.62|16.48|16.67|16.53|16.62|16.48|71
1741891500000|2025-03-13 18:45:00|16.61|16.47|16.6|16.46|16.62|16.48|16.57|16.43|54
1741891800000|2025-03-13 18:50:00|16.59|16.45|16.56|16.42|16.61|16.47|16.52|16.38|76
1741892100000|2025-03-13 18:55:00|16.55|16.41|16.58|16.44|16.58|16.44|16.53|16.39|56
1741892400000|2025-03-13 19:00:00|16.57|16.43|16.56|16.42|16.62|16.48|16.55|16.41|78
1741892700000|2025-03-13 19:05:00|16.55|16.41|16.5|16.36|16.56|16.42|16.47|16.33|52
1741893000000|2025-03-13 19:10:00|16.49|16.35|16.51|16.37|16.53|16.39|16.49|16.35|55
1741893300000|2025-03-13 19:15:00|16.52|16.38|16.52|16.38|16.52|16.38|16.47|16.33|66
1741893600000|2025-03-13 19:20:00|16.51|16.37|16.46|16.32|16.52|16.38|16.46|16.32|48
1741893900000|2025-03-13 19:25:00|16.45|16.31|16.4|16.26|16.45|16.31|16.39|16.25|52
1741894200000|2025-03-13 19:30:00|16.41|16.27|16.45|16.31|16.46|16.32|16.38|16.24|59
1741894500000|2025-03-13 19:35:00|16.44|16.3|16.37|16.23|16.45|16.31|16.35|16.21|54
1741894800000|2025-03-13 19:40:00|16.36|16.22|16.35|16.21|16.4|16.26|16.33|16.19|74
1741895100000|2025-03-13 19:45:00|16.34|16.2|16.4|16.26|16.4|16.26|16.34|16.2|55
1741895400000|2025-03-13 19:50:00|16.39|16.25|16.44|16.3|16.45|16.31|16.37|16.23|54
1741895700000|2025-03-13 19:55:00|16.43|16.29|16.39|16.25|16.46|16.32|16.38|16.24|47
1741896000000|2025-03-13 20:00:00|16.4|16.26|16.42|16.28|16.44|16.3|16.38|16.24|59
1741896300000|2025-03-13 20:05:00|16.43|16.29|16.44|16.3|16.44|16.3|16.38|16.24|46
1741896600000|2025-03-13 20:10:00|16.43|16.29|16.42|16.28|16.44|16.3|16.41|16.27|52
1741896900000|2025-03-13 20:15:00|16.43|16.29|16.49|16.35|16.49|16.35|16.42|16.28|45
1741897200000|2025-03-13 20:20:00|16.5|16.36|16.47|16.33|16.5|16.36|16.47|16.33|20
1741897500000|2025-03-13 20:25:00|16.48|16.34|16.5|16.36|16.51|16.37|16.46|16.32|50
1741897800000|2025-03-13 20:30:00|16.51|16.37|16.5|16.36|16.54|16.4|16.5|16.36|28
1741898100000|2025-03-13 20:35:00|16.51|16.37|16.46|16.32|16.51|16.37|16.46|16.32|36
1741898400000|2025-03-13 20:40:00|16.45|16.31|16.4|16.26|16.46|16.32|16.39|16.25|68
1741898700000|2025-03-13 20:45:00|16.39|16.25|16.31|16.17|16.4|16.26|16.29|16.15|41
1741899000000|2025-03-13 20:50:00|16.3|16.16|16.36|16.22|16.37|16.23|16.3|16.16|43
1741899300000|2025-03-13 20:55:00|16.35|16.21|16.34|16.2|16.39|16.25|16.33|16.19|70
1741899600000|2025-03-13 21:00:00|16.35|16.21|16.35|16.21|16.36|16.22|16.3|16.16|49
1741899900000|2025-03-13 21:05:00|16.34|16.2|16.37|16.23|16.37|16.23|16.33|16.19|38
1741900200000|2025-03-13 21:10:00|16.36|16.22|16.33|16.19|16.37|16.23|16.32|16.18|34
1741900500000|2025-03-13 21:15:00|16.34|16.2|16.32|16.18|16.38|16.24|16.28|16.14|49
1741900800000|2025-03-13 21:20:00|16.31|16.17|16.37|16.23|16.37|16.23|16.31|16.17|18
1741901100000|2025-03-13 21:25:00|16.36|16.22|16.39|16.25|16.39|16.25|16.36|16.22|12
1741901400000|2025-03-13 21:30:00|16.38|16.24|16.32|16.18|16.38|16.24|16.31|16.17|23
1741901700000|2025-03-13 21:35:00|16.33|16.19|16.38|16.24|16.38|16.24|16.33|16.19|50
1741902000000|2025-03-13 21:40:00|16.37|16.23|16.43|16.29|16.43|16.29|16.37|16.23|41
1741902300000|2025-03-13 21:45:00|16.44|16.3|16.45|16.31|16.47|16.33|16.43|16.29|34
1741902600000|2025-03-13 21:50:00|16.44|16.3|16.41|16.27|16.45|16.31|16.41|16.27|12
1741902900000|2025-03-13 21:55:00|16.42|16.28|16.45|16.31|16.45|16.31|16.42|16.28|24
1741903200000|2025-03-13 22:00:00|16.46|16.32|16.49|16.35|16.5|16.36|16.43|16.29|64
1741903500000|2025-03-13 22:05:00|16.48|16.34|16.53|16.39|16.54|16.4|16.48|16.34|56
1741903800000|2025-03-13 22:10:00|16.52|16.38|16.54|16.4|16.54|16.4|16.51|16.37|43
1741904100000|2025-03-13 22:15:00|16.53|16.39|16.48|16.34|16.54|16.4|16.48|16.34|40
1741904400000|2025-03-13 22:20:00|16.49|16.35|16.51|16.37|16.53|16.39|16.48|16.34|29
1741904700000|2025-03-13 22:25:00|16.5|16.36|16.54|16.4|16.54|16.4|16.49|16.35|53
1741905000000|2025-03-13 22:30:00|16.55|16.41|16.54|16.4|16.55|16.41|16.51|16.37|36
1741905300000|2025-03-13 22:35:00|16.56|16.42|16.55|16.41|16.56|16.42|16.52|16.38|54
1741905600000|2025-03-13 22:40:00|16.56|16.42|16.56|16.42|16.58|16.44|16.55|16.41|59
1741905900000|2025-03-13 22:45:00|16.57|16.43|16.61|16.47|16.61|16.47|16.56|16.42|59
1741906200000|2025-03-13 22:50:00|16.6|16.46|16.63|16.49|16.64|16.5|16.6|16.46|84
1741906500000|2025-03-13 22:55:00|16.62|16.48|16.69|16.55|16.7|16.56|16.62|16.48|30
1741906800000|2025-03-13 23:00:00|16.67|16.53|16.66|16.52|16.68|16.54|16.63|16.49|40
1741907100000|2025-03-13 23:05:00|16.67|16.53|16.77|16.63|16.78|16.64|16.67|16.53|32
1741907400000|2025-03-13 23:10:00|16.76|16.62|16.71|16.57|16.77|16.63|16.69|16.55|60
1741907700000|2025-03-13 23:15:00|16.7|16.56|16.69|16.55|16.72|16.58|16.68|16.54|64
1741908000000|2025-03-13 23:20:00|16.68|16.54|16.64|16.5|16.68|16.54|16.64|16.5|45
1741908300000|2025-03-13 23:25:00|16.65|16.51|16.61|16.47|16.65|16.51|16.61|16.47|37
1741908600000|2025-03-13 23:30:00|16.6|16.46|16.63|16.49|16.64|16.5|16.59|16.45|30
1741908900000|2025-03-13 23:35:00|16.62|16.48|16.6|16.46|16.63|16.49|16.59|16.45|31
1741909200000|2025-03-13 23:40:00|16.59|16.45|16.59|16.45|16.61|16.47|16.58|16.44|35
1741909500000|2025-03-13 23:45:00|16.6|16.46|16.63|16.49|16.64|16.5|16.59|16.45|38
1741909800000|2025-03-13 23:50:00|16.64|16.5|16.62|16.48|16.65|16.51|16.6|16.46|43
1741910100000|2025-03-13 23:55:00|16.61|16.47|16.63|16.49|16.63|16.49|16.61|16.47|35
1741910400000|2025-03-14 00:00:00|16.62|16.48|16.61|16.47|16.64|16.5|16.58|16.44|76
1741910700000|2025-03-14 00:05:00|16.62|16.48|16.58|16.44|16.63|16.49|16.58|16.44|47
1741911000000|2025-03-14 00:10:00|16.59|16.45|16.65|16.51|16.66|16.52|16.57|16.43|65
1741911300000|2025-03-14 00:15:00|16.64|16.5|16.66|16.52|16.68|16.54|16.6|16.46|59
1741911600000|2025-03-14 00:20:00|16.65|16.51|16.66|16.52|16.66|16.52|16.62|16.48|52
1741911900000|2025-03-14 00:25:00|16.67|16.53|16.69|16.55|16.71|16.57|16.64|16.5|57
1741912200000|2025-03-14 00:30:00|16.7|16.56|16.72|16.58|16.76|16.62|16.69|16.55|71
1741912500000|2025-03-14 00:35:00|16.73|16.59|16.76|16.62|16.76|16.62|16.7|16.56|58
1741912800000|2025-03-14 00:40:00|16.77|16.63|16.82|16.68|16.83|16.69|16.76|16.62|67
1741913100000|2025-03-14 00:45:00|16.81|16.67|16.78|16.64|16.82|16.68|16.77|16.63|41
1741913400000|2025-03-14 00:50:00|16.79|16.65|16.81|16.67|16.85|16.71|16.79|16.65|71
1741913700000|2025-03-14 00:55:00|16.82|16.68|16.77|16.63|16.83|16.69|16.77|16.63|28
1741914000000|2025-03-14 01:00:00|16.76|16.62|16.72|16.58|16.77|16.63|16.71|16.57|65
1741914300000|2025-03-14 01:05:00|16.73|16.59|16.73|16.59|16.73|16.59|16.7|16.56|39
1741914600000|2025-03-14 01:10:00|16.74|16.6|16.79|16.65|16.8|16.66|16.73|16.59|50
1741914900000|2025-03-14 01:15:00|16.78|16.64|16.75|16.61|16.78|16.64|16.74|16.6|26
1741915200000|2025-03-14 01:20:00|16.76|16.62|16.77|16.63|16.77|16.63|16.74|16.6|26
1741915500000|2025-03-14 01:25:00|16.76|16.62|16.8|16.66|16.81|16.67|16.76|16.62|35
1741915800000|2025-03-14 01:30:00|16.79|16.65|16.86|16.72|16.87|16.73|16.79|16.65|46
1741916100000|2025-03-14 01:35:00|16.87|16.73|16.83|16.69|16.87|16.73|16.81|16.67|57
1741916400000|2025-03-14 01:40:00|16.84|16.7|16.91|16.77|16.93|16.79|16.84|16.7|58
1741916700000|2025-03-14 01:45:00|16.92|16.78|16.89|16.75|16.93|16.79|16.86|16.72|73
1741917000000|2025-03-14 01:50:00|16.88|16.74|16.86|16.72|16.9|16.76|16.85|16.71|37
1741917300000|2025-03-14 01:55:00|16.85|16.71|16.84|16.7|16.85|16.71|16.83|16.69|18
1741917600000|2025-03-14 02:00:00|16.85|16.71|16.86|16.72|16.86|16.72|16.82|16.68|42
1741917900000|2025-03-14 02:05:00|16.87|16.73|16.82|16.68|16.88|16.74|16.82|16.68|40
1741918200000|2025-03-14 02:10:00|16.83|16.69|16.84|16.7|16.85|16.71|16.82|16.68|36
1741918500000|2025-03-14 02:15:00|16.85|16.71|16.85|16.71|16.88|16.74|16.84|16.7|41
1741918800000|2025-03-14 02:20:00|16.86|16.72|16.9|16.76|16.91|16.77|16.84|16.7|39
1741919100000|2025-03-14 02:25:00|16.89|16.75|16.93|16.79|16.96|16.82|16.89|16.75|41
1741919400000|2025-03-14 02:30:00|16.94|16.8|16.92|16.78|16.95|16.81|16.91|16.77|65
1741919700000|2025-03-14 02:35:00|16.93|16.79|16.97|16.83|17|16.86|16.91|16.77|61
1741920000000|2025-03-14 02:40:00|16.96|16.82|16.96|16.82|16.96|16.82|16.92|16.78|59
1741920300000|2025-03-14 02:45:00|16.95|16.81|16.98|16.84|16.99|16.85|16.94|16.8|73
1741920600000|2025-03-14 02:50:00|16.99|16.85|16.98|16.84|17.01|16.87|16.95|16.81|64
1741920900000|2025-03-14 02:55:00|16.97|16.83|16.99|16.85|17|16.86|16.95|16.81|63
1741921200000|2025-03-14 03:00:00|16.98|16.84|16.96|16.82|16.99|16.85|16.95|16.81|55
1741921500000|2025-03-14 03:05:00|16.97|16.83|16.95|16.81|16.97|16.83|16.94|16.8|47
1741921800000|2025-03-14 03:10:00|16.94|16.8|16.94|16.8|16.96|16.82|16.92|16.78|47
1741922100000|2025-03-14 03:15:00|16.95|16.81|16.91|16.77|16.96|16.82|16.91|16.77|45
1741922400000|2025-03-14 03:20:00|16.92|16.78|16.91|16.77|16.93|16.79|16.89|16.75|38
1741922700000|2025-03-14 03:25:00|16.9|16.76|16.91|16.77|16.94|16.8|16.9|16.76|28
1741923000000|2025-03-14 03:30:00|16.9|16.76|16.87|16.73|16.9|16.76|16.85|16.71|46
1741923300000|2025-03-14 03:35:00|16.88|16.74|16.89|16.75|16.9|16.76|16.86|16.72|42
1741923600000|2025-03-14 03:40:00|16.9|16.76|16.89|16.75|16.93|16.79|16.89|16.75|46
1741923900000|2025-03-14 03:45:00|16.9|16.76|16.93|16.79|16.94|16.8|16.89|16.75|50
1741924200000|2025-03-14 03:50:00|16.94|16.8|17.03|16.89|17.03|16.89|16.92|16.78|60
1741924500000|2025-03-14 03:55:00|17.02|16.88|16.99|16.85|17.02|16.88|16.97|16.83|41
1741924800000|2025-03-14 04:00:00|16.98|16.84|17.02|16.88|17.02|16.88|16.97|16.83|37
1741925100000|2025-03-14 04:05:00|17.01|16.87|17.06|16.92|17.06|16.92|17|16.86|48
1741925400000|2025-03-14 04:10:00|17.05|16.91|17.03|16.89|17.05|16.91|17.01|16.87|29
1741925700000|2025-03-14 04:15:00|17.05|16.91|17.03|16.89|17.06|16.92|17.02|16.88|45
1741926000000|2025-03-14 04:20:00|17.02|16.88|17.01|16.87|17.03|16.89|17|16.86|30
1741926300000|2025-03-14 04:25:00|17.03|16.89|17|16.86|17.03|16.89|17|16.86|18
1741926600000|2025-03-14 04:30:00|17.01|16.87|16.99|16.85|17.01|16.87|16.97|16.83|21
1741926900000|2025-03-14 04:35:00|16.98|16.84|16.97|16.83|17|16.86|16.96|16.82|24
1741927200000|2025-03-14 04:40:00|16.98|16.84|16.98|16.84|17|16.86|16.97|16.83|29
1741927500000|2025-03-14 04:45:00|16.99|16.85|17.01|16.87|17.02|16.88|16.99|16.85|33
1741927800000|2025-03-14 04:50:00|17|16.86|17.01|16.87|17.03|16.89|17|16.86|27
1741928100000|2025-03-14 04:55:00|17.02|16.88|17.01|16.87|17.03|16.89|17|16.86|34
1741928400000|2025-03-14 05:00:00|17.02|16.88|16.97|16.83|17.03|16.89|16.96|16.82|20
1741928700000|2025-03-14 05:05:00|16.96|16.82|16.96|16.82|16.97|16.83|16.95|16.81|17
1741929000000|2025-03-14 05:10:00|16.95|16.81|16.93|16.79|16.95|16.81|16.93|16.79|21
1741929300000|2025-03-14 05:15:00|16.94|16.8|16.96|16.82|16.97|16.83|16.94|16.8|27
1741929600000|2025-03-14 05:20:00|16.97|16.83|16.98|16.84|16.98|16.84|16.95|16.81|36
1741929900000|2025-03-14 05:25:00|16.97|16.83|16.98|16.84|16.99|16.85|16.97|16.83|6
1741930200000|2025-03-14 05:30:00|16.99|16.85|16.98|16.84|16.99|16.85|16.96|16.82|12
1741930500000|2025-03-14 05:35:00|16.97|16.83|17|16.86|17.01|16.87|16.97|16.83|26
1741930800000|2025-03-14 05:40:00|17.01|16.87|17.03|16.89|17.04|16.9|17.01|16.87|37
1741931100000|2025-03-14 05:45:00|17.02|16.88|16.99|16.85|17.02|16.88|16.97|16.83|28
1741931400000|2025-03-14 05:50:00|16.98|16.84|17.01|16.87|17.01|16.87|16.97|16.83|26
1741931700000|2025-03-14 05:55:00|17|16.86|17.02|16.88|17.03|16.89|17|16.86|14
1741932000000|2025-03-14 06:00:00|17.01|16.87|17.01|16.87|17.03|16.89|16.98|16.84|41
1741932300000|2025-03-14 06:05:00|17.02|16.88|16.96|16.82|17.02|16.88|16.95|16.81|49
1741932600000|2025-03-14 06:10:00|16.97|16.83|16.96|16.82|16.97|16.83|16.94|16.8|18
1741932900000|2025-03-14 06:15:00|16.95|16.81|16.94|16.8|16.97|16.83|16.93|16.79|54
1741933200000|2025-03-14 06:20:00|16.93|16.79|16.92|16.78|16.94|16.8|16.92|16.78|18
1741933500000|2025-03-14 06:25:00|16.93|16.79|16.91|16.77|16.93|16.79|16.89|16.75|22
1741933800000|2025-03-14 06:30:00|16.9|16.76|16.96|16.82|16.96|16.82|16.89|16.75|53
1741934100000|2025-03-14 06:35:00|16.95|16.81|16.94|16.8|16.96|16.82|16.92|16.78|28
1741934400000|2025-03-14 06:40:00|16.95|16.81|16.93|16.79|16.95|16.81|16.92|16.78|31
1741934700000|2025-03-14 06:45:00|16.94|16.8|16.95|16.81|16.96|16.82|16.91|16.77|38
1741935000000|2025-03-14 06:50:00|16.94|16.8|16.97|16.83|16.97|16.83|16.93|16.79|32
1741935300000|2025-03-14 06:55:00|16.96|16.82|16.95|16.81|16.97|16.83|16.95|16.81|24
1741935600000|2025-03-14 07:00:00|16.96|16.82|16.92|16.78|16.96|16.82|16.92|16.78|37
1741935900000|2025-03-14 07:05:00|16.93|16.79|16.9|16.76|16.95|16.81|16.9|16.76|40
1741936200000|2025-03-14 07:10:00|16.91|16.77|16.93|16.79|16.94|16.8|16.9|16.76|19
1741936500000|2025-03-14 07:15:00|16.94|16.8|16.91|16.77|16.94|16.8|16.91|16.77|20
1741936800000|2025-03-14 07:20:00|16.92|16.78|16.93|16.79|16.94|16.8|16.91|16.77|26
1741937100000|2025-03-14 07:25:00|16.92|16.78|16.92|16.78|16.94|16.8|16.92|16.78|21
1741937400000|2025-03-14 07:30:00|16.91|16.77|16.93|16.79|16.93|16.79|16.9|16.76|53
1741937700000|2025-03-14 07:35:00|16.92|16.78|16.95|16.81|16.96|16.82|16.91|16.77|46
1741938000000|2025-03-14 07:40:00|16.96|16.82|17.03|16.89|17.05|16.91|16.96|16.82|40
1741938300000|2025-03-14 07:45:00|17.02|16.88|16.99|16.85|17.06|16.92|16.99|16.85|39
1741938600000|2025-03-14 07:50:00|16.98|16.84|16.98|16.84|16.99|16.85|16.98|16.84|27
1741938900000|2025-03-14 07:55:00|16.99|16.85|16.96|16.82|16.99|16.85|16.96|16.82|14
1741939200000|2025-03-14 08:00:00|16.95|16.81|17.01|16.87|17.01|16.87|16.95|16.81|38
1741939500000|2025-03-14 08:05:00|17|16.86|17|16.86|17.03|16.89|17|16.86|29
1741939800000|2025-03-14 08:10:00|16.99|16.85|17.01|16.87|17.04|16.9|16.99|16.85|33
1741940100000|2025-03-14 08:15:00|17.02|16.88|17.1|16.96|17.11|16.97|17.01|16.87|52
1741940400000|2025-03-14 08:20:00|17.09|16.95|17.11|16.97|17.11|16.97|17.09|16.95|41
1741940700000|2025-03-14 08:25:00|17.1|16.96|17.11|16.97|17.15|17.01|17.1|16.96|56
1741941000000|2025-03-14 08:30:00|17.12|16.98|17.05|16.91|17.15|17.01|17.05|16.91|62
1741941300000|2025-03-14 08:35:00|17.04|16.9|17.03|16.89|17.08|16.94|17.02|16.88|50
1741941600000|2025-03-14 08:40:00|17.04|16.9|17.07|16.93|17.08|16.94|17.02|16.88|30
1741941900000|2025-03-14 08:45:00|17.08|16.94|17.09|16.95|17.11|16.97|17.07|16.93|69
1741942200000|2025-03-14 08:50:00|17.08|16.94|17.09|16.95|17.1|16.96|17.07|16.93|45
1741942500000|2025-03-14 08:55:00|17.08|16.94|17.07|16.93|17.1|16.96|17.06|16.92|40
1741942800000|2025-03-14 09:00:00|17.08|16.94|17.11|16.97|17.11|16.97|17.06|16.92|34
1741943100000|2025-03-14 09:05:00|17.12|16.98|17.07|16.93|17.13|16.99|17.07|16.93|34
1741943400000|2025-03-14 09:10:00|17.06|16.92|17.04|16.9|17.08|16.94|17.03|16.89|57
1741943700000|2025-03-14 09:15:00|17.03|16.89|17.06|16.92|17.07|16.93|17.03|16.89|32
1741944000000|2025-03-14 09:20:00|17.05|16.91|17.05|16.91|17.07|16.93|17.04|16.9|41
1741944300000|2025-03-14 09:25:00|17.04|16.9|17.08|16.94|17.08|16.94|17.04|16.9|51
1741944600000|2025-03-14 09:30:00|17.09|16.95|17.03|16.89|17.09|16.95|17.01|16.87|35
1741944900000|2025-03-14 09:35:00|17.04|16.9|17.04|16.9|17.05|16.91|17.03|16.89|27
1741945200000|2025-03-14 09:40:00|17.05|16.91|17.08|16.94|17.09|16.95|17.04|16.9|40
1741945500000|2025-03-14 09:45:00|17.07|16.93|17.04|16.9|17.08|16.94|17.04|16.9|42
1741945800000|2025-03-14 09:50:00|17.05|16.91|17.03|16.89|17.06|16.92|17.03|16.89|25
1741946100000|2025-03-14 09:55:00|17.02|16.88|17.03|16.89|17.03|16.89|17|16.86|32
1741946400000|2025-03-14 10:00:00|17.02|16.88|17|16.86|17.04|16.9|16.99|16.85|53
1741946700000|2025-03-14 10:05:00|16.99|16.85|16.95|16.81|17|16.86|16.94|16.8|48
1741947000000|2025-03-14 10:10:00|16.96|16.82|16.93|16.79|16.96|16.82|16.93|16.79|22
1741947300000|2025-03-14 10:15:00|16.94|16.8|16.98|16.84|17|16.86|16.93|16.79|45
1741947600000|2025-03-14 10:20:00|16.99|16.85|16.99|16.85|17|16.86|16.96|16.82|46
1741947900000|2025-03-14 10:25:00|17|16.86|17.04|16.9|17.04|16.9|16.99|16.85|23
1741948200000|2025-03-14 10:30:00|17.03|16.89|17|16.86|17.04|16.9|16.99|16.85|38
1741948500000|2025-03-14 10:35:00|16.99|16.85|17.06|16.92|17.06|16.92|16.98|16.84|34
1741948800000|2025-03-14 10:40:00|17.05|16.91|17.06|16.92|17.1|16.96|17.05|16.91|41
1741949100000|2025-03-14 10:45:00|17.07|16.93|17.08|16.94|17.12|16.98|17.07|16.93|38
1741949400000|2025-03-14 10:50:00|17.07|16.93|17.07|16.93|17.12|16.98|17.07|16.93|53
1741949700000|2025-03-14 10:55:00|17.06|16.92|17.04|16.9|17.07|16.93|17.04|16.9|27
1741950000000|2025-03-14 11:00:00|17.05|16.91|17.06|16.92|17.07|16.93|17.04|16.9|48
1741950300000|2025-03-14 11:05:00|17.05|16.91|17.04|16.9|17.07|16.93|17.02|16.88|36
1741950600000|2025-03-14 11:10:00|17.05|16.91|17.04|16.9|17.07|16.93|17.04|16.9|34
1741950900000|2025-03-14 11:15:00|17.03|16.89|17.04|16.9|17.05|16.91|17.02|16.88|34
1741951200000|2025-03-14 11:20:00|17.05|16.91|17.08|16.94|17.08|16.94|17.04|16.9|32
1741951500000|2025-03-14 11:25:00|17.07|16.93|17.08|16.94|17.09|16.95|17.07|16.93|18
1741951800000|2025-03-14 11:30:00|17.09|16.95|17.06|16.92|17.09|16.95|17.05|16.91|38
1741952100000|2025-03-14 11:35:00|17.07|16.93|17.09|16.95|17.1|16.96|17.06|16.92|57
1741952400000|2025-03-14 11:40:00|17.1|16.96|17.08|16.94|17.1|16.96|17.07|16.93|21
1741952700000|2025-03-14 11:45:00|17.09|16.95|17.07|16.93|17.09|16.95|17.06|16.92|21
1741953000000|2025-03-14 11:50:00|17.08|16.94|17.1|16.96|17.11|16.97|17.07|16.93|33
1741953300000|2025-03-14 11:55:00|17.11|16.97|17.09|16.95|17.12|16.98|17.09|16.95|37
1741953600000|2025-03-14 12:00:00|17.1|16.96|17.08|16.94|17.1|16.96|17.06|16.92|39
1741953900000|2025-03-14 12:05:00|17.09|16.95|17.08|16.94|17.1|16.96|17.06|16.92|22
1741954200000|2025-03-14 12:10:00|17.07|16.93|17.13|16.99|17.13|16.99|17.07|16.93|47
1741954500000|2025-03-14 12:15:00|17.12|16.98|17.15|17.01|17.15|17.01|17.12|16.98|42
1741954800000|2025-03-14 12:20:00|17.16|17.02|17.15|17.01|17.18|17.04|17.14|17|56
1741955100000|2025-03-14 12:25:00|17.13|16.99|17.11|16.97|17.15|17.01|17.11|16.97|53
1741955400000|2025-03-14 12:30:00|17.12|16.98|17.09|16.95|17.12|16.98|17.06|16.92|56
1741955700000|2025-03-14 12:35:00|17.08|16.94|17.07|16.93|17.11|16.97|17.07|16.93|49
1741956000000|2025-03-14 12:40:00|17.06|16.92|17.04|16.9|17.07|16.93|17.04|16.9|31
1741956300000|2025-03-14 12:45:00|17.05|16.91|17.03|16.89|17.06|16.92|16.99|16.85|45
1741956600000|2025-03-14 12:50:00|17.04|16.9|17.06|16.92|17.07|16.93|17.03|16.89|23
1741956900000|2025-03-14 12:55:00|17.07|16.93|17.11|16.97|17.11|16.97|17.06|16.92|37
1741957200000|2025-03-14 13:00:00|17.12|16.98|17.12|16.98|17.15|17.01|17.09|16.95|57
1741957500000|2025-03-14 13:05:00|17.13|16.99|17.11|16.97|17.15|17.01|17.11|16.97|59
1741957800000|2025-03-14 13:10:00|17.12|16.98|17.1|16.96|17.13|16.99|17.1|16.96|47
1741958100000|2025-03-14 13:15:00|17.11|16.97|17.14|17|17.14|17|17.09|16.95|36
1741958400000|2025-03-14 13:20:00|17.15|17.01|17.13|16.99|17.19|17.05|17.12|16.98|31
1741958700000|2025-03-14 13:25:00|17.14|17|17.14|17|17.15|17.01|17.12|16.98|51
1741959000000|2025-03-14 13:30:00|17.15|17.01|17.21|17.07|17.25|17.11|17.14|17|105
1741959300000|2025-03-14 13:35:00|17.22|17.08|17.21|17.07|17.24|17.1|17.19|17.05|86
1741959600000|2025-03-14 13:40:00|17.2|17.06|17.11|16.97|17.2|17.06|17.06|16.92|88
1741959900000|2025-03-14 13:45:00|17.12|16.98|17.2|17.06|17.21|17.07|17.11|16.97|82
1741960200000|2025-03-14 13:50:00|17.21|17.07|17.31|17.17|17.33|17.19|17.21|17.07|107
1741960500000|2025-03-14 13:55:00|17.32|17.18|17.26|17.12|17.32|17.18|17.23|17.09|95
1741960800000|2025-03-14 14:00:00|17.24|17.1|17.19|17.05|17.24|17.1|17.08|16.94|177
1741961100000|2025-03-14 14:05:00|17.2|17.06|17.13|16.99|17.25|17.11|17.12|16.98|98
1741961400000|2025-03-14 14:10:00|17.14|17|17.2|17.06|17.27|17.13|17.14|17|124
1741961700000|2025-03-14 14:15:00|17.19|17.05|17.16|17.02|17.25|17.11|17.12|16.98|90
1741962000000|2025-03-14 14:20:00|17.17|17.03|17.19|17.05|17.19|17.05|17.1|16.96|96
1741962300000|2025-03-14 14:25:00|17.2|17.06|17.14|17|17.21|17.07|17.12|16.98|105
1741962600000|2025-03-14 14:30:00|17.13|16.99|17.21|17.07|17.24|17.1|17.13|16.99|131
1741962900000|2025-03-14 14:35:00|17.22|17.08|17.28|17.14|17.31|17.17|17.17|17.03|105
1741963200000|2025-03-14 14:40:00|17.27|17.13|17.25|17.11|17.32|17.18|17.23|17.09|97
1741963500000|2025-03-14 14:45:00|17.26|17.12|17.25|17.11|17.28|17.14|17.21|17.07|104
1741963800000|2025-03-14 14:50:00|17.26|17.12|17.28|17.14|17.32|17.18|17.24|17.1|109
1741964100000|2025-03-14 14:55:00|17.27|17.13|17.28|17.14|17.28|17.14|17.23|17.09|68
1741964400000|2025-03-14 15:00:00|17.29|17.15|17.38|17.24|17.4|17.26|17.29|17.15|124
1741964700000|2025-03-14 15:05:00|17.37|17.23|17.47|17.33|17.51|17.37|17.37|17.23|121
1741965000000|2025-03-14 15:10:00|17.46|17.32|17.45|17.31|17.5|17.36|17.43|17.29|112
1741965300000|2025-03-14 15:15:00|17.46|17.32|17.59|17.45|17.61|17.47|17.42|17.28|130
1741965600000|2025-03-14 15:20:00|17.6|17.46|17.55|17.41|17.61|17.47|17.53|17.39|82
1741965900000|2025-03-14 15:25:00|17.54|17.4|17.59|17.45|17.61|17.47|17.53|17.39|88
1741966200000|2025-03-14 15:30:00|17.6|17.46|17.65|17.51|17.73|17.59|17.59|17.45|115
1741966500000|2025-03-14 15:35:00|17.66|17.52|17.63|17.49|17.7|17.56|17.6|17.46|118
1741966800000|2025-03-14 15:40:00|17.64|17.5|17.63|17.49|17.68|17.54|17.6|17.46|93
1741967100000|2025-03-14 15:45:00|17.64|17.5|17.52|17.38|17.65|17.51|17.5|17.36|107
1741967400000|2025-03-14 15:50:00|17.53|17.39|17.47|17.33|17.56|17.42|17.42|17.28|107
1741967700000|2025-03-14 15:55:00|17.46|17.32|17.45|17.31|17.5|17.36|17.43|17.29|67
1741968000000|2025-03-14 16:00:00|17.46|17.32|17.4|17.26|17.53|17.39|17.4|17.26|109
1741968300000|2025-03-14 16:05:00|17.41|17.27|17.36|17.22|17.42|17.28|17.35|17.21|86
1741968600000|2025-03-14 16:10:00|17.37|17.23|17.38|17.24|17.4|17.26|17.37|17.23|82
1741968900000|2025-03-14 16:15:00|17.39|17.25|17.43|17.29|17.45|17.31|17.36|17.22|89
1741969200000|2025-03-14 16:20:00|17.44|17.3|17.44|17.3|17.49|17.35|17.43|17.29|77
1741969500000|2025-03-14 16:25:00|17.43|17.29|17.36|17.22|17.45|17.31|17.35|17.21|62
1741969800000|2025-03-14 16:30:00|17.37|17.23|17.34|17.2|17.37|17.23|17.3|17.16|86
1741970100000|2025-03-14 16:35:00|17.35|17.21|17.36|17.22|17.38|17.24|17.33|17.19|72
1741970400000|2025-03-14 16:40:00|17.37|17.23|17.38|17.24|17.39|17.25|17.34|17.2|78
1741970700000|2025-03-14 16:45:00|17.37|17.23|17.36|17.22|17.38|17.24|17.32|17.18|58
1741971000000|2025-03-14 16:50:00|17.37|17.23|17.43|17.29|17.46|17.32|17.36|17.22|85
1741971300000|2025-03-14 16:55:00|17.44|17.3|17.43|17.29|17.44|17.3|17.42|17.28|68
1741971600000|2025-03-14 17:00:00|17.42|17.28|17.41|17.27|17.47|17.33|17.4|17.26|96
1741971900000|2025-03-14 17:05:00|17.42|17.28|17.4|17.26|17.45|17.31|17.38|17.24|54
1741972200000|2025-03-14 17:10:00|17.41|17.27|17.38|17.24|17.41|17.27|17.35|17.21|52
1741972500000|2025-03-14 17:15:00|17.37|17.23|17.33|17.19|17.38|17.24|17.31|17.17|55
1741972800000|2025-03-14 17:20:00|17.34|17.2|17.32|17.18|17.37|17.23|17.31|17.17|47
1741973100000|2025-03-14 17:25:00|17.33|17.19|17.3|17.16|17.33|17.19|17.28|17.14|60
1741973400000|2025-03-14 17:30:00|17.29|17.15|17.26|17.12|17.33|17.19|17.25|17.11|62
1741973700000|2025-03-14 17:35:00|17.25|17.11|17.26|17.12|17.26|17.12|17.22|17.08|58
1741974000000|2025-03-14 17:40:00|17.27|17.13|17.23|17.09|17.28|17.14|17.23|17.09|54
1741974300000|2025-03-14 17:45:00|17.24|17.1|17.22|17.08|17.25|17.11|17.21|17.07|49
1741974600000|2025-03-14 17:50:00|17.23|17.09|17.23|17.09|17.24|17.1|17.2|17.06|62
1741974900000|2025-03-14 17:55:00|17.22|17.08|17.26|17.12|17.27|17.13|17.22|17.08|65
1741975200000|2025-03-14 18:00:00|17.27|17.13|17.29|17.15|17.31|17.17|17.26|17.12|61
1741975500000|2025-03-14 18:05:00|17.28|17.14|17.27|17.13|17.29|17.15|17.24|17.1|60
1741975800000|2025-03-14 18:10:00|17.26|17.12|17.23|17.09|17.28|17.14|17.21|17.07|47
1741976100000|2025-03-14 18:15:00|17.22|17.08|17.2|17.06|17.23|17.09|17.2|17.06|47
1741976400000|2025-03-14 18:20:00|17.21|17.07|17.19|17.05|17.22|17.08|17.17|17.03|49
1741976700000|2025-03-14 18:25:00|17.18|17.04|17.2|17.06|17.21|17.07|17.18|17.04|35
1741977000000|2025-03-14 18:30:00|17.19|17.05|17.22|17.08|17.23|17.09|17.18|17.04|36
1741977300000|2025-03-14 18:35:00|17.21|17.07|17.27|17.13|17.28|17.14|17.21|17.07|43
1741977600000|2025-03-14 18:40:00|17.26|17.12|17.26|17.12|17.28|17.14|17.25|17.11|59
1741977900000|2025-03-14 18:45:00|17.27|17.13|17.25|17.11|17.27|17.13|17.23|17.09|39
1741978200000|2025-03-14 18:50:00|17.24|17.1|17.23|17.09|17.25|17.11|17.22|17.08|40
1741978500000|2025-03-14 18:55:00|17.22|17.08|17.23|17.09|17.24|17.1|17.22|17.08|28
1741978800000|2025-03-14 19:00:00|17.22|17.08|17.23|17.09|17.24|17.1|17.21|17.07|26
1741979100000|2025-03-14 19:05:00|17.24|17.1|17.28|17.14|17.29|17.15|17.24|17.1|31
1741979400000|2025-03-14 19:10:00|17.29|17.15|17.32|17.18|17.34|17.2|17.28|17.14|32
1741979700000|2025-03-14 19:15:00|17.31|17.17|17.33|17.19|17.34|17.2|17.3|17.16|37
1741980000000|2025-03-14 19:20:00|17.34|17.2|17.3|17.16|17.35|17.21|17.29|17.15|53
1741980300000|2025-03-14 19:25:00|17.29|17.15|17.27|17.13|17.3|17.16|17.26|17.12|17
1741980600000|2025-03-14 19:30:00|17.28|17.14|17.26|17.12|17.28|17.14|17.24|17.1|49
1741980900000|2025-03-14 19:35:00|17.25|17.11|17.25|17.11|17.27|17.13|17.23|17.09|39
1741981200000|2025-03-14 19:40:00|17.24|17.1|17.2|17.06|17.26|17.12|17.2|17.06|57
1741981500000|2025-03-14 19:45:00|17.19|17.05|17.18|17.04|17.19|17.05|17.14|17|46
1741981800000|2025-03-14 19:50:00|17.19|17.05|17.2|17.06|17.21|17.07|17.17|17.03|78
1741982100000|2025-03-14 19:55:00|17.19|17.05|17.21|17.07|17.22|17.08|17.19|17.05|47
1741982400000|2025-03-14 20:00:00|17.2|17.06|17.17|17.03|17.21|17.07|17.14|17|116
1741982700000|2025-03-14 20:05:00|17.16|17.02|17.15|17.01|17.17|17.03|17.14|17|44
1741983000000|2025-03-14 20:10:00|17.14|17|17.13|16.99|17.16|17.02|17.12|16.98|48
1741983300000|2025-03-14 20:15:00|17.14|17|17.11|16.97|17.15|17.01|17.11|16.97|70
1741983600000|2025-03-14 20:20:00|17.12|16.98|17.06|16.92|17.12|16.98|17.04|16.9|89
1741983900000|2025-03-14 20:25:00|17.07|16.93|17.12|16.98|17.12|16.98|17.07|16.93|34
1741984200000|2025-03-14 20:30:00|17.13|16.99|17.11|16.97|17.14|17|17.08|16.94|83
1741984500000|2025-03-14 20:35:00|17.1|16.96|17.12|16.98|17.14|17|17.09|16.95|39
1741984800000|2025-03-14 20:40:00|17.13|16.99|17.13|16.99|17.15|17.01|17.11|16.97|63
1741985100000|2025-03-14 20:45:00|17.14|17|17.13|16.99|17.14|17|17.11|16.97|38
1741985400000|2025-03-14 20:50:00|17.12|16.98|17.13|16.99|17.13|16.99|17.11|16.97|32
1741985700000|2025-03-14 20:55:00|17.14|17|17.16|17.02|17.16|17.02|17.13|16.99|27
1742025600000|2025-03-15 08:00:00|17.32|17.18|17.32|17.18|17.34|17.2|17.29|17.15|35
1742025900000|2025-03-15 08:05:00|17.33|17.19|17.33|17.19|17.34|17.2|17.32|17.18|13
1742026200000|2025-03-15 08:10:00|17.32|17.18|17.29|17.15|17.32|17.18|17.26|17.12|22
1742026500000|2025-03-15 08:15:00|17.28|17.14|17.29|17.15|17.29|17.15|17.24|17.1|56
1742026800000|2025-03-15 08:20:00|17.28|17.14|17.31|17.17|17.32|17.18|17.26|17.12|40
1742027100000|2025-03-15 08:25:00|17.3|17.16|17.31|17.17|17.34|17.2|17.3|17.16|26
1742027400000|2025-03-15 08:30:00|17.32|17.18|17.37|17.23|17.38|17.24|17.3|17.16|39
1742027700000|2025-03-15 08:35:00|17.38|17.24|17.38|17.24|17.38|17.24|17.35|17.21|33
1742028000000|2025-03-15 08:40:00|17.37|17.23|17.4|17.26|17.41|17.27|17.37|17.23|30
1742028300000|2025-03-15 08:45:00|17.39|17.25|17.4|17.26|17.42|17.28|17.39|17.25|16
1742028600000|2025-03-15 08:50:00|17.39|17.25|17.43|17.29|17.44|17.3|17.39|17.25|32
1742028900000|2025-03-15 08:55:00|17.42|17.28|17.43|17.29|17.44|17.3|17.42|17.28|10
1742029200000|2025-03-15 09:00:00|17.42|17.28|17.4|17.26|17.42|17.28|17.38|17.24|31
1742029500000|2025-03-15 09:05:00|17.39|17.25|17.37|17.23|17.4|17.26|17.37|17.23|33
1742029800000|2025-03-15 09:10:00|17.38|17.24|17.38|17.24|17.4|17.26|17.37|17.23|37
1742030100000|2025-03-15 09:15:00|17.37|17.23|17.38|17.24|17.42|17.28|17.37|17.23|36
1742030400000|2025-03-15 09:20:00|17.37|17.23|17.39|17.25|17.39|17.25|17.35|17.21|33
1742030700000|2025-03-15 09:25:00|17.4|17.26|17.4|17.26|17.41|17.27|17.38|17.24|25
1742031000000|2025-03-15 09:30:00|17.39|17.25|17.45|17.31|17.45|17.31|17.39|17.25|39
1742031300000|2025-03-15 09:35:00|17.46|17.32|17.47|17.33|17.47|17.33|17.42|17.28|32
1742031600000|2025-03-15 09:40:00|17.48|17.34|17.48|17.34|17.51|17.37|17.47|17.33|35
1742031900000|2025-03-15 09:45:00|17.47|17.33|17.48|17.34|17.51|17.37|17.47|17.33|34
1742032200000|2025-03-15 09:50:00|17.47|17.33|17.51|17.37|17.51|17.37|17.47|17.33|27
1742032500000|2025-03-15 09:55:00|17.5|17.36|17.51|17.37|17.53|17.39|17.5|17.36|28
1742032800000|2025-03-15 10:00:00|17.5|17.36|17.48|17.34|17.52|17.38|17.48|17.34|29
1742033100000|2025-03-15 10:05:00|17.49|17.35|17.48|17.34|17.49|17.35|17.47|17.33|36
1742033400000|2025-03-15 10:10:00|17.49|17.35|17.49|17.35|17.51|17.37|17.47|17.33|35
1742033700000|2025-03-15 10:15:00|17.48|17.34|17.46|17.32|17.49|17.35|17.43|17.29|35
1742034000000|2025-03-15 10:20:00|17.45|17.31|17.49|17.35|17.49|17.35|17.44|17.3|43
1742034300000|2025-03-15 10:25:00|17.48|17.34|17.45|17.31|17.49|17.35|17.44|17.3|44
1742034600000|2025-03-15 10:30:00|17.46|17.32|17.5|17.36|17.5|17.36|17.45|17.31|41
1742034900000|2025-03-15 10:35:00|17.49|17.35|17.51|17.37|17.52|17.38|17.48|17.34|49
1742035200000|2025-03-15 10:40:00|17.5|17.36|17.49|17.35|17.51|17.37|17.48|17.34|30
1742035500000|2025-03-15 10:45:00|17.5|17.36|17.51|17.37|17.52|17.38|17.48|17.34|30
1742035800000|2025-03-15 10:50:00|17.5|17.36|17.53|17.39|17.53|17.39|17.49|17.35|28
1742036100000|2025-03-15 10:55:00|17.52|17.38|17.53|17.39|17.54|17.4|17.52|17.38|22
1742036400000|2025-03-15 11:00:00|17.54|17.4|17.5|17.36|17.54|17.4|17.48|17.34|35
1742036700000|2025-03-15 11:05:00|17.51|17.37|17.51|17.37|17.52|17.38|17.48|17.34|43
1742037000000|2025-03-15 11:10:00|17.52|17.38|17.5|17.36|17.52|17.38|17.48|17.34|17
1742037300000|2025-03-15 11:15:00|17.51|17.37|17.49|17.35|17.52|17.38|17.48|17.34|23
1742037600000|2025-03-15 11:20:00|17.5|17.36|17.51|17.37|17.51|17.37|17.49|17.35|22
1742037900000|2025-03-15 11:25:00|17.5|17.36|17.53|17.39|17.53|17.39|17.5|17.36|30
1742038200000|2025-03-15 11:30:00|17.52|17.38|17.55|17.41|17.56|17.42|17.5|17.36|40
1742038500000|2025-03-15 11:35:00|17.54|17.4|17.53|17.39|17.55|17.41|17.53|17.39|22
1742038800000|2025-03-15 11:40:00|17.52|17.38|17.53|17.39|17.54|17.4|17.52|17.38|48
1742039100000|2025-03-15 11:45:00|17.52|17.38|17.55|17.41|17.55|17.41|17.51|17.37|14
1742039400000|2025-03-15 11:50:00|17.54|17.4|17.56|17.42|17.56|17.42|17.53|17.39|39
1742039700000|2025-03-15 11:55:00|17.55|17.41|17.54|17.4|17.55|17.41|17.54|17.4|16
1742040000000|2025-03-15 12:00:00|17.53|17.39|17.51|17.37|17.56|17.42|17.5|17.36|44
1742040300000|2025-03-15 12:05:00|17.52|17.38|17.55|17.41|17.55|17.41|17.5|17.36|28
1742040600000|2025-03-15 12:10:00|17.56|17.42|17.58|17.44|17.59|17.45|17.55|17.41|55
1742040900000|2025-03-15 12:15:00|17.59|17.45|17.6|17.46|17.61|17.47|17.57|17.43|30
1742041200000|2025-03-15 12:20:00|17.59|17.45|17.57|17.43|17.61|17.47|17.57|17.43|41
1742041500000|2025-03-15 12:25:00|17.58|17.44|17.59|17.45|17.6|17.46|17.58|17.44|24
1742041800000|2025-03-15 12:30:00|17.58|17.44|17.57|17.43|17.6|17.46|17.57|17.43|24
1742042100000|2025-03-15 12:35:00|17.56|17.42|17.59|17.45|17.6|17.46|17.56|17.42|24
1742042400000|2025-03-15 12:40:00|17.58|17.44|17.6|17.46|17.61|17.47|17.57|17.43|29
1742042700000|2025-03-15 12:45:00|17.61|17.47|17.64|17.5|17.65|17.51|17.6|17.46|22
1742043000000|2025-03-15 12:50:00|17.65|17.51|17.6|17.46|17.65|17.51|17.6|17.46|46
1742043300000|2025-03-15 12:55:00|17.59|17.45|17.59|17.45|17.6|17.46|17.57|17.43|45
1742043600000|2025-03-15 13:00:00|17.58|17.44|17.62|17.48|17.62|17.48|17.58|17.44|41
1742043900000|2025-03-15 13:05:00|17.63|17.49|17.66|17.52|17.66|17.52|17.62|17.48|32
1742044200000|2025-03-15 13:10:00|17.67|17.53|17.67|17.53|17.7|17.56|17.66|17.52|49
1742044500000|2025-03-15 13:15:00|17.68|17.54|17.68|17.54|17.7|17.56|17.65|17.51|25
1742044800000|2025-03-15 13:20:00|17.67|17.53|17.72|17.58|17.73|17.59|17.67|17.53|42
1742045100000|2025-03-15 13:25:00|17.71|17.57|17.7|17.56|17.73|17.59|17.69|17.55|30
1742045400000|2025-03-15 13:30:00|17.69|17.55|17.73|17.59|17.73|17.59|17.67|17.53|53
1742045700000|2025-03-15 13:35:00|17.74|17.6|17.81|17.67|17.82|17.68|17.72|17.58|62
1742046000000|2025-03-15 13:40:00|17.8|17.66|17.87|17.73|17.88|17.74|17.8|17.66|74
1742046300000|2025-03-15 13:45:00|17.86|17.72|17.78|17.64|17.87|17.73|17.77|17.63|69
1742046600000|2025-03-15 13:50:00|17.77|17.63|17.78|17.64|17.81|17.67|17.76|17.62|62
1742046900000|2025-03-15 13:55:00|17.79|17.65|17.85|17.71|17.87|17.73|17.78|17.64|62
1742047200000|2025-03-15 14:00:00|17.84|17.7|17.74|17.6|17.85|17.71|17.73|17.59|54
1742047500000|2025-03-15 14:05:00|17.75|17.61|17.72|17.58|17.76|17.62|17.71|17.57|54
1742047800000|2025-03-15 14:10:00|17.73|17.59|17.73|17.59|17.74|17.6|17.72|17.58|25
1742048100000|2025-03-15 14:15:00|17.72|17.58|17.67|17.53|17.72|17.58|17.66|17.52|34
1742048400000|2025-03-15 14:20:00|17.66|17.52|17.64|17.5|17.67|17.53|17.63|17.49|33
1742048700000|2025-03-15 14:25:00|17.65|17.51|17.65|17.51|17.67|17.53|17.62|17.48|21
1742049000000|2025-03-15 14:30:00|17.64|17.5|17.67|17.53|17.69|17.55|17.63|17.49|36
1742049300000|2025-03-15 14:35:00|17.66|17.52|17.65|17.51|17.67|17.53|17.63|17.49|68
1742049600000|2025-03-15 14:40:00|17.66|17.52|17.69|17.55|17.69|17.55|17.65|17.51|58
1742049900000|2025-03-15 14:45:00|17.71|17.57|17.71|17.57|17.74|17.6|17.7|17.56|27
1742050200000|2025-03-15 14:50:00|17.72|17.58|17.72|17.58|17.73|17.59|17.7|17.56|25
1742050500000|2025-03-15 14:55:00|17.71|17.57|17.67|17.53|17.71|17.57|17.66|17.52|35
1742050800000|2025-03-15 15:00:00|17.68|17.54|17.73|17.59|17.73|17.59|17.66|17.52|44
1742051100000|2025-03-15 15:05:00|17.72|17.58|17.77|17.63|17.81|17.67|17.72|17.58|78
1742051400000|2025-03-15 15:10:00|17.76|17.62|17.77|17.63|17.77|17.63|17.75|17.61|32
1742051700000|2025-03-15 15:15:00|17.78|17.64|17.73|17.59|17.79|17.65|17.72|17.58|58
1742052000000|2025-03-15 15:20:00|17.74|17.6|17.77|17.63|17.8|17.66|17.74|17.6|38
1742052300000|2025-03-15 15:25:00|17.78|17.64|17.76|17.62|17.78|17.64|17.75|17.61|57
1742052600000|2025-03-15 15:30:00|17.77|17.63|17.76|17.62|17.8|17.66|17.75|17.61|72
1742052900000|2025-03-15 15:35:00|17.77|17.63|17.75|17.61|17.77|17.63|17.72|17.58|53
1742053200000|2025-03-15 15:40:00|17.76|17.62|17.78|17.64|17.8|17.66|17.75|17.61|71
1742053500000|2025-03-15 15:45:00|17.79|17.65|17.83|17.69|17.84|17.7|17.79|17.65|81
1742053800000|2025-03-15 15:50:00|17.82|17.68|17.83|17.69|17.84|17.7|17.8|17.66|54
1742054100000|2025-03-15 15:55:00|17.82|17.68|17.8|17.66|17.83|17.69|17.78|17.64|33
1742054400000|2025-03-15 16:00:00|17.81|17.67|17.73|17.59|17.81|17.67|17.73|17.59|82
1742054700000|2025-03-15 16:05:00|17.74|17.6|17.78|17.64|17.79|17.65|17.73|17.59|75
1742055000000|2025-03-15 16:10:00|17.77|17.63|17.75|17.61|17.78|17.64|17.74|17.6|55
1742055300000|2025-03-15 16:15:00|17.74|17.6|17.75|17.61|17.77|17.63|17.73|17.59|70
1742055600000|2025-03-15 16:20:00|17.74|17.6|17.77|17.63|17.77|17.63|17.73|17.59|78
1742055900000|2025-03-15 16:25:00|17.76|17.62|17.74|17.6|17.77|17.63|17.7|17.56|69
1742056200000|2025-03-15 16:30:00|17.73|17.59|17.74|17.6|17.74|17.6|17.7|17.56|52
1742056500000|2025-03-15 16:35:00|17.75|17.61|17.81|17.67|17.85|17.71|17.73|17.59|56
1742056800000|2025-03-15 16:40:00|17.8|17.66|17.83|17.69|17.86|17.72|17.8|17.66|54
1742057100000|2025-03-15 16:45:00|17.84|17.7|17.84|17.7|17.9|17.76|17.82|17.68|75
1742057400000|2025-03-15 16:50:00|17.83|17.69|17.8|17.66|17.84|17.7|17.79|17.65|28
1742057700000|2025-03-15 16:55:00|17.79|17.65|17.76|17.62|17.8|17.66|17.76|17.62|70
1742058000000|2025-03-15 17:00:00|17.77|17.63|17.7|17.56|17.79|17.65|17.7|17.56|72
1742058300000|2025-03-15 17:05:00|17.71|17.57|17.71|17.57|17.71|17.57|17.63|17.49|73
1742058600000|2025-03-15 17:10:00|17.72|17.58|17.73|17.59|17.73|17.59|17.68|17.54|54
1742058900000|2025-03-15 17:15:00|17.74|17.6|17.73|17.59|17.78|17.64|17.72|17.58|47
1742059200000|2025-03-15 17:20:00|17.74|17.6|17.74|17.6|17.76|17.62|17.72|17.58|71
1742059500000|2025-03-15 17:25:00|17.73|17.59|17.76|17.62|17.77|17.63|17.73|17.59|36
1742059800000|2025-03-15 17:30:00|17.77|17.63|17.76|17.62|17.79|17.65|17.76|17.62|54
1742060100000|2025-03-15 17:35:00|17.75|17.61|17.75|17.61|17.76|17.62|17.74|17.6|33
1742060400000|2025-03-15 17:40:00|17.74|17.6|17.71|17.57|17.74|17.6|17.69|17.55|38
1742060700000|2025-03-15 17:45:00|17.72|17.58|17.68|17.54|17.72|17.58|17.66|17.52|49
1742061000000|2025-03-15 17:50:00|17.69|17.55|17.66|17.52|17.69|17.55|17.66|17.52|42
1742061300000|2025-03-15 17:55:00|17.67|17.53|17.7|17.56|17.7|17.56|17.66|17.52|20
1742061600000|2025-03-15 18:00:00|17.69|17.55|17.72|17.58|17.73|17.59|17.69|17.55|46
1742061900000|2025-03-15 18:05:00|17.71|17.57|17.7|17.56|17.71|17.57|17.68|17.54|36
1742062200000|2025-03-15 18:10:00|17.69|17.55|17.69|17.55|17.7|17.56|17.67|17.53|29
1742062500000|2025-03-15 18:15:00|17.7|17.56|17.66|17.52|17.7|17.56|17.63|17.49|33
1742062800000|2025-03-15 18:20:00|17.67|17.53|17.67|17.53|17.69|17.55|17.67|17.53|37
1742063100000|2025-03-15 18:25:00|17.66|17.52|17.65|17.51|17.67|17.53|17.62|17.48|46
1742063400000|2025-03-15 18:30:00|17.66|17.52|17.64|17.5|17.67|17.53|17.63|17.49|49
1742063700000|2025-03-15 18:35:00|17.63|17.49|17.63|17.49|17.65|17.51|17.62|17.48|37
1742064000000|2025-03-15 18:40:00|17.64|17.5|17.6|17.46|17.64|17.5|17.58|17.44|47
1742064300000|2025-03-15 18:45:00|17.61|17.47|17.6|17.46|17.61|17.47|17.58|17.44|60
1742064600000|2025-03-15 18:50:00|17.59|17.45|17.6|17.46|17.62|17.48|17.59|17.45|46
1742064900000|2025-03-15 18:55:00|17.61|17.47|17.61|17.47|17.62|17.48|17.6|17.46|13
1742065200000|2025-03-15 19:00:00|17.6|17.46|17.57|17.43|17.61|17.47|17.56|17.42|86
1742065500000|2025-03-15 19:05:00|17.56|17.42|17.58|17.44|17.58|17.44|17.56|17.42|47
1742065800000|2025-03-15 19:10:00|17.59|17.45|17.59|17.45|17.6|17.46|17.57|17.43|71
1742066100000|2025-03-15 19:15:00|17.58|17.44|17.6|17.46|17.61|17.47|17.58|17.44|39
1742066400000|2025-03-15 19:20:00|17.59|17.45|17.6|17.46|17.61|17.47|17.57|17.43|56
1742066700000|2025-03-15 19:25:00|17.59|17.45|17.6|17.46|17.61|17.47|17.59|17.45|32
1742067000000|2025-03-15 19:30:00|17.59|17.45|17.59|17.45|17.61|17.47|17.58|17.44|33
1742067300000|2025-03-15 19:35:00|17.6|17.46|17.6|17.46|17.6|17.46|17.56|17.42|21
1742067600000|2025-03-15 19:40:00|17.59|17.45|17.62|17.48|17.62|17.48|17.59|17.45|16
1742067900000|2025-03-15 19:45:00|17.63|17.49|17.65|17.51|17.66|17.52|17.62|17.48|33
1742068200000|2025-03-15 19:50:00|17.64|17.5|17.65|17.51|17.65|17.51|17.63|17.49|44
1742068500000|2025-03-15 19:55:00|17.64|17.5|17.64|17.5|17.67|17.53|17.63|17.49|29
1742068800000|2025-03-15 20:00:00|17.65|17.51|17.65|17.51|17.67|17.53|17.64|17.5|33
1742069100000|2025-03-15 20:05:00|17.64|17.5|17.7|17.56|17.7|17.56|17.64|17.5|35
1742069400000|2025-03-15 20:10:00|17.69|17.55|17.68|17.54|17.7|17.56|17.67|17.53|34
1742069700000|2025-03-15 20:15:00|17.69|17.55|17.74|17.6|17.74|17.6|17.67|17.53|48
1742070000000|2025-03-15 20:20:00|17.73|17.59|17.72|17.58|17.76|17.62|17.72|17.58|58
1742070300000|2025-03-15 20:25:00|17.73|17.59|17.73|17.59|17.74|17.6|17.71|17.57|29
1742070600000|2025-03-15 20:30:00|17.74|17.6|17.73|17.59|17.75|17.61|17.71|17.57|40
1742070900000|2025-03-15 20:35:00|17.72|17.58|17.73|17.59|17.73|17.59|17.71|17.57|44
1742071200000|2025-03-15 20:40:00|17.74|17.6|17.74|17.6|17.76|17.62|17.73|17.59|35
1742071500000|2025-03-15 20:45:00|17.75|17.61|17.76|17.62|17.76|17.62|17.73|17.59|42
1742071800000|2025-03-15 20:50:00|17.75|17.61|17.73|17.59|17.75|17.61|17.72|17.58|11
1742072100000|2025-03-15 20:55:00|17.72|17.58|17.73|17.59|17.73|17.59|17.71|17.57|40
1742072400000|2025-03-15 21:00:00|17.74|17.6|17.76|17.62|17.77|17.63|17.72|17.58|19
1742072700000|2025-03-15 21:05:00|17.75|17.61|17.78|17.64|17.79|17.65|17.75|17.61|14
1742073000000|2025-03-15 21:10:00|17.77|17.63|17.75|17.61|17.77|17.63|17.74|17.6|28
1742073300000|2025-03-15 21:15:00|17.74|17.6|17.73|17.59|17.75|17.61|17.72|17.58|24
1742073600000|2025-03-15 21:20:00|17.72|17.58|17.72|17.58|17.73|17.59|17.71|17.57|35
1742073900000|2025-03-15 21:25:00|17.73|17.59|17.77|17.63|17.78|17.64|17.72|17.58|35
1742074200000|2025-03-15 21:30:00|17.78|17.64|17.79|17.65|17.82|17.68|17.78|17.64|18
1742074500000|2025-03-15 21:35:00|17.78|17.64|17.84|17.7|17.86|17.72|17.77|17.63|17
1742074800000|2025-03-15 21:40:00|17.83|17.69|17.82|17.68|17.85|17.71|17.81|17.67|14
1742075100000|2025-03-15 21:45:00|17.83|17.69|17.82|17.68|17.83|17.69|17.82|17.68|2
1742075400000|2025-03-15 21:50:00|17.81|17.67|17.82|17.68|17.82|17.68|17.78|17.64|20
1742075700000|2025-03-15 21:55:00|17.81|17.67|17.79|17.65|17.82|17.68|17.79|17.65|15
1742076000000|2025-03-15 22:00:00|17.8|17.66|17.8|17.66|17.82|17.68|17.77|17.63|33
1742076300000|2025-03-15 22:05:00|17.79|17.65|17.82|17.68|17.84|17.7|17.78|17.64|48
1742076600000|2025-03-15 22:10:00|17.81|17.67|17.81|17.67|17.82|17.68|17.79|17.65|29
1742076900000|2025-03-15 22:15:00|17.82|17.68|17.81|17.67|17.85|17.71|17.8|17.66|42
1742077200000|2025-03-15 22:20:00|17.8|17.66|17.78|17.64|17.83|17.69|17.77|17.63|41
1742077500000|2025-03-15 22:25:00|17.77|17.63|17.8|17.66|17.8|17.66|17.76|17.62|24
1742077800000|2025-03-15 22:30:00|17.79|17.65|17.8|17.66|17.81|17.67|17.77|17.63|28
1742078100000|2025-03-15 22:35:00|17.81|17.67|17.75|17.61|17.81|17.67|17.75|17.61|11
1742078400000|2025-03-15 22:40:00|17.76|17.62|17.74|17.6|17.76|17.62|17.73|17.59|9
1742078700000|2025-03-15 22:45:00|17.75|17.61|17.76|17.62|17.76|17.62|17.74|17.6|18
1742079000000|2025-03-15 22:50:00|17.77|17.63|17.78|17.64|17.78|17.64|17.75|17.61|16
1742079300000|2025-03-15 22:55:00|17.79|17.65|17.77|17.63|17.79|17.65|17.77|17.63|7
1742079600000|2025-03-15 23:00:00|17.78|17.64|17.79|17.65|17.79|17.65|17.75|17.61|22
1742079900000|2025-03-15 23:05:00|17.78|17.64|17.78|17.64|17.79|17.65|17.76|17.62|19
1742080200000|2025-03-15 23:10:00|17.76|17.62|17.75|17.61|17.77|17.63|17.75|17.61|16
1742080500000|2025-03-15 23:15:00|17.74|17.6|17.73|17.59|17.74|17.6|17.71|17.57|34
1742080800000|2025-03-15 23:20:00|17.72|17.58|17.71|17.57|17.72|17.58|17.7|17.56|12
1742081100000|2025-03-15 23:25:00|17.7|17.56|17.7|17.56|17.71|17.57|17.69|17.55|17
1742081400000|2025-03-15 23:30:00|17.69|17.55|17.69|17.55|17.7|17.56|17.68|17.54|21
1742081700000|2025-03-15 23:35:00|17.7|17.56|17.71|17.57|17.72|17.58|17.7|17.56|14
1742082000000|2025-03-15 23:40:00|17.7|17.56|17.69|17.55|17.71|17.57|17.69|17.55|24
1742082300000|2025-03-15 23:45:00|17.7|17.56|17.72|17.58|17.73|17.59|17.7|17.56|23
1742082600000|2025-03-15 23:50:00|17.73|17.59|17.71|17.57|17.74|17.6|17.71|17.57|11
1742082900000|2025-03-15 23:55:00|17.72|17.58|17.71|17.57|17.72|17.58|17.7|17.56|16
1742083200000|2025-03-16 00:00:00|17.7|17.56|17.7|17.56|17.73|17.59|17.66|17.52|43
1742083500000|2025-03-16 00:05:00|17.69|17.55|17.65|17.51|17.69|17.55|17.63|17.49|27
1742083800000|2025-03-16 00:10:00|17.64|17.5|17.68|17.54|17.7|17.56|17.64|17.5|17
1742084100000|2025-03-16 00:15:00|17.67|17.53|17.66|17.52|17.69|17.55|17.66|17.52|30
1742084400000|2025-03-16 00:20:00|17.65|17.51|17.7|17.56|17.7|17.56|17.64|17.5|32
1742084700000|2025-03-16 00:25:00|17.71|17.57|17.7|17.56|17.72|17.58|17.69|17.55|32
1742085000000|2025-03-16 00:30:00|17.69|17.55|17.73|17.59|17.74|17.6|17.68|17.54|54
1742085300000|2025-03-16 00:35:00|17.72|17.58|17.75|17.61|17.75|17.61|17.71|17.57|78
1742085600000|2025-03-16 00:40:00|17.74|17.6|17.78|17.64|17.79|17.65|17.74|17.6|29
1742085900000|2025-03-16 00:45:00|17.77|17.63|17.76|17.62|17.78|17.64|17.75|17.61|16
1742086200000|2025-03-16 00:50:00|17.75|17.61|17.76|17.62|17.78|17.64|17.75|17.61|32
1742086500000|2025-03-16 00:55:00|17.75|17.61|17.72|17.58|17.75|17.61|17.71|17.57|18
1742086800000|2025-03-16 01:00:00|17.73|17.59|17.73|17.59|17.76|17.62|17.71|17.57|66
1742087100000|2025-03-16 01:05:00|17.74|17.6|17.69|17.55|17.74|17.6|17.68|17.54|42
1742087400000|2025-03-16 01:10:00|17.68|17.54|17.65|17.51|17.69|17.55|17.65|17.51|28
1742087700000|2025-03-16 01:15:00|17.66|17.52|17.66|17.52|17.69|17.55|17.65|17.51|51
1742088000000|2025-03-16 01:20:00|17.67|17.53|17.64|17.5|17.68|17.54|17.63|17.49|66
1742088300000|2025-03-16 01:25:00|17.65|17.51|17.66|17.52|17.68|17.54|17.64|17.5|36
1742088600000|2025-03-16 01:30:00|17.65|17.51|17.59|17.45|17.65|17.51|17.59|17.45|32
1742088900000|2025-03-16 01:35:00|17.58|17.44|17.56|17.42|17.59|17.45|17.51|17.37|58
1742089200000|2025-03-16 01:40:00|17.55|17.41|17.55|17.41|17.58|17.44|17.55|17.41|37
1742089500000|2025-03-16 01:45:00|17.56|17.42|17.58|17.44|17.59|17.45|17.56|17.42|21
1742089800000|2025-03-16 01:50:00|17.57|17.43|17.53|17.39|17.57|17.43|17.5|17.36|25
1742090100000|2025-03-16 01:55:00|17.54|17.4|17.5|17.36|17.54|17.4|17.5|17.36|25
1742090400000|2025-03-16 02:00:00|17.48|17.34|17.51|17.37|17.53|17.39|17.48|17.34|44
1742090700000|2025-03-16 02:05:00|17.52|17.38|17.43|17.29|17.53|17.39|17.43|17.29|58
1742091000000|2025-03-16 02:10:00|17.44|17.3|17.45|17.31|17.46|17.32|17.42|17.28|54
1742091300000|2025-03-16 02:15:00|17.44|17.3|17.45|17.31|17.48|17.34|17.43|17.29|36
1742091600000|2025-03-16 02:20:00|17.46|17.32|17.46|17.32|17.48|17.34|17.4|17.26|57
1742091900000|2025-03-16 02:25:00|17.47|17.33|17.49|17.35|17.5|17.36|17.45|17.31|42
1742092200000|2025-03-16 02:30:00|17.48|17.34|17.52|17.38|17.53|17.39|17.48|17.34|35
1742092500000|2025-03-16 02:35:00|17.53|17.39|17.54|17.4|17.54|17.4|17.5|17.36|36
1742092800000|2025-03-16 02:40:00|17.55|17.41|17.51|17.37|17.55|17.41|17.51|17.37|21
1742093100000|2025-03-16 02:45:00|17.5|17.36|17.48|17.34|17.51|17.37|17.48|17.34|33
1742093400000|2025-03-16 02:50:00|17.47|17.33|17.46|17.32|17.49|17.35|17.46|17.32|44
1742093700000|2025-03-16 02:55:00|17.47|17.33|17.46|17.32|17.47|17.33|17.43|17.29|24
1742094000000|2025-03-16 03:00:00|17.45|17.31|17.47|17.33|17.47|17.33|17.43|17.29|21
1742094300000|2025-03-16 03:05:00|17.48|17.34|17.49|17.35|17.5|17.36|17.47|17.33|26
1742094600000|2025-03-16 03:10:00|17.48|17.34|17.49|17.35|17.5|17.36|17.48|17.34|38
1742094900000|2025-03-16 03:15:00|17.5|17.36|17.52|17.38|17.54|17.4|17.5|17.36|25
1742095200000|2025-03-16 03:20:00|17.51|17.37|17.55|17.41|17.56|17.42|17.51|17.37|23
1742095500000|2025-03-16 03:25:00|17.56|17.42|17.57|17.43|17.57|17.43|17.55|17.41|34
1742095800000|2025-03-16 03:30:00|17.56|17.42|17.57|17.43|17.57|17.43|17.54|17.4|50
1742096100000|2025-03-16 03:35:00|17.56|17.42|17.57|17.43|17.57|17.43|17.55|17.41|18
1742096400000|2025-03-16 03:40:00|17.56|17.42|17.57|17.43|17.57|17.43|17.55|17.41|24
1742096700000|2025-03-16 03:45:00|17.56|17.42|17.53|17.39|17.56|17.42|17.53|17.39|26
1742097000000|2025-03-16 03:50:00|17.54|17.4|17.58|17.44|17.58|17.44|17.54|17.4|33
1742097300000|2025-03-16 03:55:00|17.59|17.45|17.58|17.44|17.6|17.46|17.57|17.43|28
1742097600000|2025-03-16 04:00:00|17.57|17.43|17.55|17.41|17.58|17.44|17.54|17.4|37
1742097900000|2025-03-16 04:05:00|17.56|17.42|17.57|17.43|17.59|17.45|17.55|17.41|46
1742098200000|2025-03-16 04:10:00|17.58|17.44|17.57|17.43|17.59|17.45|17.56|17.42|34
1742098500000|2025-03-16 04:15:00|17.56|17.42|17.6|17.46|17.61|17.47|17.56|17.42|37
1742098800000|2025-03-16 04:20:00|17.61|17.47|17.61|17.47|17.62|17.48|17.61|17.47|17
1742099100000|2025-03-16 04:25:00|17.6|17.46|17.59|17.45|17.61|17.47|17.59|17.45|10
1742099400000|2025-03-16 04:30:00|17.6|17.46|17.59|17.45|17.61|17.47|17.58|17.44|20
1742099700000|2025-03-16 04:35:00|17.6|17.46|17.64|17.5|17.64|17.5|17.58|17.44|21
1742100000000|2025-03-16 04:40:00|17.63|17.49|17.63|17.49|17.65|17.51|17.62|17.48|23
1742100300000|2025-03-16 04:45:00|17.64|17.5|17.61|17.47|17.64|17.5|17.61|17.47|35
1742100600000|2025-03-16 04:50:00|17.62|17.48|17.61|17.47|17.63|17.49|17.6|17.46|30
1742100900000|2025-03-16 04:55:00|17.62|17.48|17.63|17.49|17.64|17.5|17.61|17.47|32
1742101200000|2025-03-16 05:00:00|17.64|17.5|17.65|17.51|17.67|17.53|17.61|17.47|32
1742101500000|2025-03-16 05:05:00|17.66|17.52|17.66|17.52|17.66|17.52|17.64|17.5|31
1742101800000|2025-03-16 05:10:00|17.65|17.51|17.65|17.51|17.66|17.52|17.64|17.5|35
1742102100000|2025-03-16 05:15:00|17.66|17.52|17.69|17.55|17.7|17.56|17.65|17.51|36
1742102400000|2025-03-16 05:20:00|17.68|17.54|17.74|17.6|17.76|17.62|17.68|17.54|45
1742102700000|2025-03-16 05:25:00|17.75|17.61|17.73|17.59|17.76|17.62|17.71|17.57|33
1742103000000|2025-03-16 05:30:00|17.72|17.58|17.74|17.6|17.75|17.61|17.71|17.57|43
1742103300000|2025-03-16 05:35:00|17.73|17.59|17.72|17.58|17.76|17.62|17.72|17.58|50
1742103600000|2025-03-16 05:40:00|17.71|17.57|17.69|17.55|17.72|17.58|17.69|17.55|11
1742103900000|2025-03-16 05:45:00|17.68|17.54|17.67|17.53|17.7|17.56|17.66|17.52|26
1742104200000|2025-03-16 05:50:00|17.68|17.54|17.69|17.55|17.71|17.57|17.67|17.53|30
1742104500000|2025-03-16 05:55:00|17.7|17.56|17.74|17.6|17.74|17.6|17.7|17.56|27
1742104800000|2025-03-16 06:00:00|17.73|17.59|17.71|17.57|17.75|17.61|17.71|17.57|21
1742105100000|2025-03-16 06:05:00|17.7|17.56|17.69|17.55|17.7|17.56|17.67|17.53|24
1742105400000|2025-03-16 06:10:00|17.68|17.54|17.7|17.56|17.72|17.58|17.68|17.54|19
1742105700000|2025-03-16 06:15:00|17.71|17.57|17.69|17.55|17.72|17.58|17.69|17.55|25
1742106000000|2025-03-16 06:20:00|17.7|17.56|17.72|17.58|17.73|17.59|17.7|17.56|17
1742106300000|2025-03-16 06:25:00|17.71|17.57|17.73|17.59|17.74|17.6|17.71|17.57|33
1742106600000|2025-03-16 06:30:00|17.72|17.58|17.75|17.61|17.77|17.63|17.72|17.58|34
1742106900000|2025-03-16 06:35:00|17.76|17.62|17.75|17.61|17.77|17.63|17.74|17.6|22
1742107200000|2025-03-16 06:40:00|17.74|17.6|17.74|17.6|17.75|17.61|17.73|17.59|21
1742107500000|2025-03-16 06:45:00|17.73|17.59|17.73|17.59|17.74|17.6|17.72|17.58|33
1742107800000|2025-03-16 06:50:00|17.72|17.58|17.71|17.57|17.73|17.59|17.71|17.57|20
1742108100000|2025-03-16 06:55:00|17.72|17.58|17.69|17.55|17.72|17.58|17.69|17.55|18
1742108400000|2025-03-16 07:00:00|17.68|17.54|17.68|17.54|17.69|17.55|17.67|17.53|37
1742108700000|2025-03-16 07:05:00|17.66|17.52|17.61|17.47|17.66|17.52|17.6|17.46|22
1742109000000|2025-03-16 07:10:00|17.6|17.46|17.6|17.46|17.63|17.49|17.58|17.44|17
1742109300000|2025-03-16 07:15:00|17.59|17.45|17.61|17.47|17.61|17.47|17.57|17.43|29
1742109600000|2025-03-16 07:20:00|17.62|17.48|17.62|17.48|17.65|17.51|17.61|17.47|27
1742109900000|2025-03-16 07:25:00|17.63|17.49|17.61|17.47|17.63|17.49|17.6|17.46|13
1742110200000|2025-03-16 07:30:00|17.62|17.48|17.63|17.49|17.64|17.5|17.61|17.47|50
1742110500000|2025-03-16 07:35:00|17.62|17.48|17.67|17.53|17.68|17.54|17.62|17.48|28
1742110800000|2025-03-16 07:40:00|17.68|17.54|17.69|17.55|17.7|17.56|17.67|17.53|14
1742111100000|2025-03-16 07:45:00|17.7|17.56|17.67|17.53|17.7|17.56|17.66|17.52|28
1742111400000|2025-03-16 07:50:00|17.66|17.52|17.66|17.52|17.67|17.53|17.65|17.51|27
1742111700000|2025-03-16 07:55:00|17.65|17.51|17.66|17.52|17.66|17.52|17.64|17.5|24
1742112000000|2025-03-16 08:00:00|17.67|17.53|17.63|17.49|17.68|17.54|17.63|17.49|29
1742112300000|2025-03-16 08:05:00|17.64|17.5|17.6|17.46|17.64|17.5|17.59|17.45|33
1742112600000|2025-03-16 08:10:00|17.59|17.45|17.61|17.47|17.61|17.47|17.57|17.43|35
1742112900000|2025-03-16 08:15:00|17.6|17.46|17.55|17.41|17.61|17.47|17.54|17.4|36
1742113200000|2025-03-16 08:20:00|17.54|17.4|17.55|17.41|17.58|17.44|17.54|17.4|34
1742113500000|2025-03-16 08:25:00|17.54|17.4|17.55|17.41|17.56|17.42|17.54|17.4|18
1742113800000|2025-03-16 08:30:00|17.54|17.4|17.59|17.45|17.59|17.45|17.54|17.4|28
1742114100000|2025-03-16 08:35:00|17.6|17.46|17.57|17.43|17.6|17.46|17.56|17.42|26
1742114400000|2025-03-16 08:40:00|17.56|17.42|17.58|17.44|17.58|17.44|17.55|17.41|21
1742114700000|2025-03-16 08:45:00|17.57|17.43|17.61|17.47|17.61|17.47|17.57|17.43|29
1742115000000|2025-03-16 08:50:00|17.6|17.46|17.59|17.45|17.61|17.47|17.58|17.44|22
1742115300000|2025-03-16 08:55:00|17.6|17.46|17.59|17.45|17.61|17.47|17.59|17.45|10
1742115600000|2025-03-16 09:00:00|17.6|17.46|17.54|17.4|17.61|17.47|17.54|17.4|45
1742115900000|2025-03-16 09:05:00|17.55|17.41|17.5|17.36|17.55|17.41|17.49|17.35|52
1742116200000|2025-03-16 09:10:00|17.49|17.35|17.51|17.37|17.52|17.38|17.49|17.35|23
1742116500000|2025-03-16 09:15:00|17.52|17.38|17.49|17.35|17.53|17.39|17.49|17.35|42
1742116800000|2025-03-16 09:20:00|17.5|17.36|17.49|17.35|17.5|17.36|17.46|17.32|46
1742117100000|2025-03-16 09:25:00|17.5|17.36|17.42|17.28|17.5|17.36|17.41|17.27|59
1742117400000|2025-03-16 09:30:00|17.43|17.29|17.44|17.3|17.47|17.33|17.41|17.27|41
1742117700000|2025-03-16 09:35:00|17.45|17.31|17.35|17.21|17.45|17.31|17.33|17.19|81
1742118000000|2025-03-16 09:40:00|17.34|17.2|17.28|17.14|17.34|17.2|17.26|17.12|53
1742118300000|2025-03-16 09:45:00|17.27|17.13|17.33|17.19|17.33|17.19|17.27|17.13|41
1742118600000|2025-03-16 09:50:00|17.32|17.18|17.31|17.17|17.33|17.19|17.29|17.15|40
1742118900000|2025-03-16 09:55:00|17.32|17.18|17.33|17.19|17.33|17.19|17.29|17.15|28
1742119200000|2025-03-16 10:00:00|17.32|17.18|17.34|17.2|17.35|17.21|17.29|17.15|45
1742119500000|2025-03-16 10:05:00|17.33|17.19|17.36|17.22|17.36|17.22|17.31|17.17|42
1742119800000|2025-03-16 10:10:00|17.35|17.21|17.36|17.22|17.37|17.23|17.33|17.19|36
1742120100000|2025-03-16 10:15:00|17.35|17.21|17.33|17.19|17.35|17.21|17.32|17.18|43
1742120400000|2025-03-16 10:20:00|17.32|17.18|17.28|17.14|17.32|17.18|17.28|17.14|35
1742120700000|2025-03-16 10:25:00|17.29|17.15|17.23|17.09|17.29|17.15|17.2|17.06|81
1742121000000|2025-03-16 10:30:00|17.22|17.08|17.24|17.1|17.26|17.12|17.22|17.08|45
1742121300000|2025-03-16 10:35:00|17.23|17.09|17.25|17.11|17.25|17.11|17.23|17.09|35
1742121600000|2025-03-16 10:40:00|17.24|17.1|17.27|17.13|17.27|17.13|17.24|17.1|23
1742121900000|2025-03-16 10:45:00|17.26|17.12|17.24|17.1|17.27|17.13|17.24|17.1|23
1742122200000|2025-03-16 10:50:00|17.25|17.11|17.25|17.11|17.26|17.12|17.21|17.07|45
1742122500000|2025-03-16 10:55:00|17.24|17.1|17.23|17.09|17.25|17.11|17.21|17.07|38
1742122800000|2025-03-16 11:00:00|17.22|17.08|17.14|17|17.23|17.09|17.14|17|95
1742123100000|2025-03-16 11:05:00|17.13|16.99|17.13|16.99|17.14|17|17.06|16.92|86
1742123400000|2025-03-16 11:10:00|17.12|16.98|17.13|16.99|17.13|16.99|17.07|16.93|89
1742123700000|2025-03-16 11:15:00|17.12|16.98|17.07|16.93|17.12|16.98|16.99|16.85|122
1742124000000|2025-03-16 11:20:00|17.06|16.92|17.01|16.87|17.07|16.93|16.96|16.82|80
1742124300000|2025-03-16 11:25:00|17.02|16.88|16.98|16.84|17.02|16.88|16.96|16.82|75
1742124600000|2025-03-16 11:30:00|16.97|16.83|16.93|16.79|16.99|16.85|16.89|16.75|83
1742124900000|2025-03-16 11:35:00|16.94|16.8|16.9|16.76|16.94|16.8|16.85|16.71|111
1742125200000|2025-03-16 11:40:00|16.91|16.77|16.87|16.73|16.92|16.78|16.85|16.71|83
1742125500000|2025-03-16 11:45:00|16.86|16.72|16.86|16.72|16.9|16.76|16.81|16.67|89
1742125800000|2025-03-16 11:50:00|16.87|16.73|16.82|16.68|16.87|16.73|16.79|16.65|70
1742126100000|2025-03-16 11:55:00|16.83|16.69|16.86|16.72|16.89|16.75|16.81|16.67|52
1742126400000|2025-03-16 12:00:00|16.87|16.73|16.92|16.78|16.92|16.78|16.85|16.71|59
1742126700000|2025-03-16 12:05:00|16.93|16.79|16.94|16.8|16.96|16.82|16.9|16.76|38
1742127000000|2025-03-16 12:10:00|16.93|16.79|16.94|16.8|16.94|16.8|16.9|16.76|34
1742127300000|2025-03-16 12:15:00|16.95|16.81|16.87|16.73|16.95|16.81|16.86|16.72|51
1742127600000|2025-03-16 12:20:00|16.88|16.74|16.92|16.78|16.93|16.79|16.88|16.74|59
1742127900000|2025-03-16 12:25:00|16.91|16.77|16.98|16.84|17.01|16.87|16.91|16.77|46
1742128200000|2025-03-16 12:30:00|16.97|16.83|16.95|16.81|16.97|16.83|16.94|16.8|57
1742128500000|2025-03-16 12:35:00|16.96|16.82|16.93|16.79|16.96|16.82|16.93|16.79|30
1742128800000|2025-03-16 12:40:00|16.92|16.78|16.95|16.81|16.95|16.81|16.92|16.78|40
1742129100000|2025-03-16 12:45:00|16.96|16.82|16.93|16.79|16.97|16.83|16.91|16.77|43
1742129400000|2025-03-16 12:50:00|16.94|16.8|16.9|16.76|16.94|16.8|16.88|16.74|53
1742129700000|2025-03-16 12:55:00|16.89|16.75|16.91|16.77|16.94|16.8|16.89|16.75|37
1742130000000|2025-03-16 13:00:00|16.9|16.76|16.97|16.83|16.99|16.85|16.9|16.76|60
1742130300000|2025-03-16 13:05:00|16.96|16.82|17.03|16.89|17.03|16.89|16.94|16.8|48
1742130600000|2025-03-16 13:10:00|17.02|16.88|16.98|16.84|17.02|16.88|16.98|16.84|25
1742130900000|2025-03-16 13:15:00|16.97|16.83|16.98|16.84|17|16.86|16.96|16.82|49
1742131200000|2025-03-16 13:20:00|16.97|16.83|16.91|16.77|16.99|16.85|16.9|16.76|51
1742131500000|2025-03-16 13:25:00|16.92|16.78|16.94|16.8|16.95|16.81|16.9|16.76|47
1742131800000|2025-03-16 13:30:00|16.95|16.81|16.96|16.82|16.96|16.82|16.91|16.77|36
1742132100000|2025-03-16 13:35:00|16.97|16.83|16.93|16.79|16.97|16.83|16.93|16.79|25
1742132400000|2025-03-16 13:40:00|16.92|16.78|16.86|16.72|16.93|16.79|16.84|16.7|86
1742132700000|2025-03-16 13:45:00|16.87|16.73|16.76|16.62|16.87|16.73|16.73|16.59|56
1742133000000|2025-03-16 13:50:00|16.77|16.63|16.71|16.57|16.81|16.67|16.69|16.55|58
1742133300000|2025-03-16 13:55:00|16.7|16.56|16.72|16.58|16.74|16.6|16.68|16.54|71
1742133600000|2025-03-16 14:00:00|16.73|16.59|16.82|16.68|16.83|16.69|16.72|16.58|118
1742133900000|2025-03-16 14:05:00|16.8|16.66|16.79|16.65|16.83|16.69|16.79|16.65|50
1742134200000|2025-03-16 14:10:00|16.8|16.66|16.77|16.63|16.81|16.67|16.76|16.62|56
1742134500000|2025-03-16 14:15:00|16.76|16.62|16.8|16.66|16.8|16.66|16.72|16.58|61
1742134800000|2025-03-16 14:20:00|16.79|16.65|16.83|16.69|16.84|16.7|16.78|16.64|41
1742135100000|2025-03-16 14:25:00|16.84|16.7|16.84|16.7|16.85|16.71|16.82|16.68|68
1742135400000|2025-03-16 14:30:00|16.83|16.69|16.78|16.64|16.84|16.7|16.74|16.6|72
1742135700000|2025-03-16 14:35:00|16.79|16.65|16.82|16.68|16.84|16.7|16.77|16.63|36
1742136000000|2025-03-16 14:40:00|16.81|16.67|16.81|16.67|16.84|16.7|16.8|16.66|33
1742136300000|2025-03-16 14:45:00|16.82|16.68|16.85|16.71|16.85|16.71|16.8|16.66|46
1742136600000|2025-03-16 14:50:00|16.86|16.72|16.91|16.77|16.92|16.78|16.86|16.72|72
1742136900000|2025-03-16 14:55:00|16.9|16.76|16.97|16.83|16.97|16.83|16.9|16.76|70
1742137200000|2025-03-16 15:00:00|16.96|16.82|16.95|16.81|17.01|16.87|16.91|16.77|82
1742137500000|2025-03-16 15:05:00|16.94|16.8|16.95|16.81|16.96|16.82|16.91|16.77|68
1742137800000|2025-03-16 15:10:00|16.93|16.79|16.92|16.78|16.94|16.8|16.91|16.77|64
1742138100000|2025-03-16 15:15:00|16.91|16.77|16.88|16.74|16.93|16.79|16.86|16.72|62
1742138400000|2025-03-16 15:20:00|16.87|16.73|16.87|16.73|16.9|16.76|16.85|16.71|57
1742138700000|2025-03-16 15:25:00|16.86|16.72|16.87|16.73|16.89|16.75|16.86|16.72|44
1742139000000|2025-03-16 15:30:00|16.86|16.72|16.92|16.78|16.92|16.78|16.82|16.68|86
1742139300000|2025-03-16 15:35:00|16.91|16.77|16.9|16.76|16.95|16.81|16.9|16.76|56
1742139600000|2025-03-16 15:40:00|16.91|16.77|16.91|16.77|16.94|16.8|16.9|16.76|57
1742139900000|2025-03-16 15:45:00|16.92|16.78|16.92|16.78|16.93|16.79|16.89|16.75|53
1742140200000|2025-03-16 15:50:00|16.91|16.77|16.95|16.81|16.95|16.81|16.9|16.76|47
1742140500000|2025-03-16 15:55:00|16.94|16.8|16.93|16.79|16.96|16.82|16.93|16.79|26
1742140800000|2025-03-16 16:00:00|16.92|16.78|16.98|16.84|17|16.86|16.91|16.77|91
1742141100000|2025-03-16 16:05:00|16.99|16.85|17.21|17.07|17.32|17.18|16.98|16.84|163
1742141400000|2025-03-16 16:10:00|17.22|17.08|17.14|17|17.22|17.08|17.11|16.97|184
1742141700000|2025-03-16 16:15:00|17.13|16.99|17.21|17.07|17.28|17.14|17.1|16.96|141
1742142000000|2025-03-16 16:20:00|17.2|17.06|17.28|17.14|17.31|17.17|17.18|17.04|118
1742142300000|2025-03-16 16:25:00|17.27|17.13|17.29|17.15|17.32|17.18|17.23|17.09|79
1742142600000|2025-03-16 16:30:00|17.3|17.16|17.18|17.04|17.34|17.2|17.17|17.03|123
1742142900000|2025-03-16 16:35:00|17.19|17.05|17.23|17.09|17.27|17.13|17.19|17.05|115
1742143200000|2025-03-16 16:40:00|17.22|17.08|17.2|17.06|17.28|17.14|17.2|17.06|83
1742143500000|2025-03-16 16:45:00|17.21|17.07|17.15|17.01|17.22|17.08|17.15|17.01|74
1742143800000|2025-03-16 16:50:00|17.14|17|17.1|16.96|17.18|17.04|17.1|16.96|63
1742144100000|2025-03-16 16:55:00|17.09|16.95|17.09|16.95|17.12|16.98|17.05|16.91|87
1742144400000|2025-03-16 17:00:00|17.1|16.96|17.16|17.02|17.19|17.05|17.09|16.95|71
1742144700000|2025-03-16 17:05:00|17.17|17.03|17.18|17.04|17.21|17.07|17.15|17.01|60
1742145000000|2025-03-16 17:10:00|17.17|17.03|17.15|17.01|17.18|17.04|17.13|16.99|73
1742145300000|2025-03-16 17:15:00|17.14|17|17.15|17.01|17.17|17.03|17.13|16.99|56
1742145600000|2025-03-16 17:20:00|17.14|17|17.1|16.96|17.15|17.01|17.08|16.94|41
1742145900000|2025-03-16 17:25:00|17.11|16.97|17.05|16.91|17.11|16.97|17.04|16.9|39
1742146200000|2025-03-16 17:30:00|17.04|16.9|17.05|16.91|17.08|16.94|17.02|16.88|72
1742146500000|2025-03-16 17:35:00|17.06|16.92|17.11|16.97|17.12|16.98|17.06|16.92|40
1742146800000|2025-03-16 17:40:00|17.12|16.98|17.09|16.95|17.12|16.98|17.09|16.95|48
1742147100000|2025-03-16 17:45:00|17.1|16.96|17.08|16.94|17.11|16.97|17.02|16.88|51
1742147400000|2025-03-16 17:50:00|17.07|16.93|17.13|16.99|17.14|17|17.07|16.93|40
1742147700000|2025-03-16 17:55:00|17.14|17|17.18|17.04|17.19|17.05|17.14|17|31
1742148000000|2025-03-16 18:00:00|17.19|17.05|17.15|17.01|17.19|17.05|17.15|17.01|48
1742148300000|2025-03-16 18:05:00|17.14|17|17.16|17.02|17.16|17.02|17.08|16.94|61
1742148600000|2025-03-16 18:10:00|17.15|17.01|17.22|17.08|17.25|17.11|17.14|17|67
1742148900000|2025-03-16 18:15:00|17.21|17.07|17.32|17.18|17.33|17.19|17.21|17.07|68
1742149200000|2025-03-16 18:20:00|17.33|17.19|17.25|17.11|17.34|17.2|17.24|17.1|59
1742149500000|2025-03-16 18:25:00|17.24|17.1|17.25|17.11|17.28|17.14|17.23|17.09|34
1742149800000|2025-03-16 18:30:00|17.26|17.12|17.23|17.09|17.28|17.14|17.22|17.08|42
1742150100000|2025-03-16 18:35:00|17.24|17.1|17.26|17.12|17.32|17.18|17.2|17.06|66
1742150400000|2025-03-16 18:40:00|17.27|17.13|17.23|17.09|17.28|17.14|17.23|17.09|39
1742150700000|2025-03-16 18:45:00|17.22|17.08|17.19|17.05|17.23|17.09|17.18|17.04|72
1742151000000|2025-03-16 18:50:00|17.18|17.04|17.17|17.03|17.21|17.07|17.15|17.01|54
1742151300000|2025-03-16 18:55:00|17.16|17.02|17.2|17.06|17.21|17.07|17.16|17.02|35
1742151600000|2025-03-16 19:00:00|17.19|17.05|17.12|16.98|17.21|17.07|17.12|16.98|62
1742151900000|2025-03-16 19:05:00|17.13|16.99|17.12|16.98|17.16|17.02|17.1|16.96|50
1742152200000|2025-03-16 19:10:00|17.13|16.99|17.04|16.9|17.14|17|17.01|16.87|90
1742152500000|2025-03-16 19:15:00|17.05|16.91|16.9|16.76|17.06|16.92|16.86|16.72|138
1742152800000|2025-03-16 19:20:00|16.89|16.75|16.98|16.84|16.99|16.85|16.88|16.74|96
1742153100000|2025-03-16 19:25:00|16.97|16.83|17|16.86|17.03|16.89|16.97|16.83|82
1742153400000|2025-03-16 19:30:00|16.99|16.85|16.95|16.81|17.01|16.87|16.92|16.78|97
1742153700000|2025-03-16 19:35:00|16.96|16.82|16.98|16.84|16.99|16.85|16.9|16.76|65
1742154000000|2025-03-16 19:40:00|16.99|16.85|16.99|16.85|17|16.86|16.98|16.84|75
1742154300000|2025-03-16 19:45:00|17|16.86|16.93|16.79|17.01|16.87|16.92|16.78|80
1742154600000|2025-03-16 19:50:00|16.94|16.8|16.97|16.83|16.98|16.84|16.92|16.78|62
1742154900000|2025-03-16 19:55:00|16.98|16.84|16.94|16.8|16.98|16.84|16.91|16.77|51
1742155200000|2025-03-16 20:00:00|16.93|16.79|16.97|16.83|16.98|16.84|16.91|16.77|79
1742155500000|2025-03-16 20:05:00|16.98|16.84|17.01|16.87|17.02|16.88|16.97|16.83|52
1742155800000|2025-03-16 20:10:00|17.02|16.88|17.02|16.88|17.04|16.9|16.99|16.85|49
1742156100000|2025-03-16 20:15:00|17.01|16.87|16.99|16.85|17.05|16.91|16.99|16.85|55
1742156400000|2025-03-16 20:20:00|16.98|16.84|16.99|16.85|17|16.86|16.97|16.83|36
1742156700000|2025-03-16 20:25:00|16.98|16.84|16.96|16.82|16.99|16.85|16.95|16.81|43
1742157000000|2025-03-16 20:30:00|16.97|16.83|17.09|16.75|17.1|16.84|16.95|16.71|38
1742157300000|2025-03-16 20:35:00|17.1|16.76|17.13|16.79|17.13|16.79|17.08|16.74|27
1742157600000|2025-03-16 20:40:00|17.12|16.78|17.11|16.77|17.13|16.79|17.09|16.75|32
1742157900000|2025-03-16 20:45:00|17.12|16.78|17.07|16.73|17.12|16.78|17.03|16.69|74
1742158200000|2025-03-16 20:50:00|17.08|16.74|17.1|16.76|17.1|16.76|17.06|16.72|21
1742158500000|2025-03-16 20:55:00|17.11|16.77|17.13|16.79|17.14|16.8|17.1|16.76|21
1742158800000|2025-03-16 21:00:00|17.12|16.78|17.11|16.77|17.14|16.8|17.1|16.76|36
1742159100000|2025-03-16 21:05:00|17.12|16.78|17.15|16.81|17.15|16.81|17.11|16.77|27
1742159400000|2025-03-16 21:10:00|17.14|16.8|17.09|16.75|17.14|16.8|17.07|16.73|28
1742159700000|2025-03-16 21:15:00|17.08|16.74|17.13|16.79|17.13|16.79|17.07|16.73|48
1742160000000|2025-03-16 21:20:00|17.12|16.78|17.11|16.77|17.12|16.78|17.1|16.76|8
1742160300000|2025-03-16 21:25:00|17.12|16.78|17.19|16.85|17.19|16.85|17.12|16.78|20
1742160600000|2025-03-16 21:30:00|17.18|16.84|17.12|16.78|17.18|16.84|17.12|16.78|29
1742160900000|2025-03-16 21:35:00|17.13|16.79|17.1|16.76|17.14|16.8|17.09|16.75|24
1742161200000|2025-03-16 21:40:00|17.09|16.75|17.11|16.77|17.11|16.77|17.08|16.74|23
1742161500000|2025-03-16 21:45:00|17.1|16.76|17.04|16.7|17.1|16.76|17.03|16.69|13
1742161800000|2025-03-16 21:50:00|17.05|16.71|17.08|16.74|17.08|16.74|17.03|16.69|18
1742162100000|2025-03-16 21:55:00|17.07|16.73|17.05|16.71|17.07|16.73|17.02|16.68|40
1742162400000|2025-03-16 22:00:00|17.04|16.7|16.9|16.76|17.08|16.82|16.89|16.69|84
1742162700000|2025-03-16 22:05:00|16.89|16.75|16.82|16.68|16.9|16.76|16.77|16.63|68
1742163000000|2025-03-16 22:10:00|16.83|16.69|16.91|16.77|16.92|16.78|16.82|16.68|81
1742163300000|2025-03-16 22:15:00|16.9|16.76|16.91|16.77|16.95|16.81|16.9|16.76|56
1742163600000|2025-03-16 22:20:00|16.92|16.78|16.95|16.81|16.95|16.81|16.91|16.77|94
1742163900000|2025-03-16 22:25:00|16.96|16.82|16.98|16.84|17|16.86|16.95|16.81|59
1742164200000|2025-03-16 22:30:00|16.99|16.85|16.96|16.82|17.01|16.87|16.95|16.81|46
1742164500000|2025-03-16 22:35:00|16.95|16.81|16.94|16.8|16.96|16.82|16.89|16.75|76
1742164800000|2025-03-16 22:40:00|16.95|16.81|16.99|16.85|16.99|16.85|16.93|16.79|47
1742165100000|2025-03-16 22:45:00|16.98|16.84|16.94|16.8|17|16.86|16.92|16.78|43
1742165400000|2025-03-16 22:50:00|16.95|16.81|16.9|16.76|16.96|16.82|16.89|16.75|46
1742165700000|2025-03-16 22:55:00|16.91|16.77|16.84|16.7|16.91|16.77|16.84|16.7|46
1742166000000|2025-03-16 23:00:00|16.85|16.71|16.8|16.66|16.89|16.75|16.78|16.64|52
1742166300000|2025-03-16 23:05:00|16.81|16.67|16.81|16.67|16.82|16.68|16.76|16.62|84
1742166600000|2025-03-16 23:10:00|16.82|16.68|16.87|16.73|16.89|16.75|16.81|16.67|80
1742166900000|2025-03-16 23:15:00|16.88|16.74|16.87|16.73|16.9|16.76|16.85|16.71|68
1742167200000|2025-03-16 23:20:00|16.86|16.72|16.83|16.69|16.88|16.74|16.83|16.69|49
1742167500000|2025-03-16 23:25:00|16.82|16.68|16.88|16.74|16.88|16.74|16.82|16.68|27
1742167800000|2025-03-16 23:30:00|16.87|16.73|16.92|16.78|16.94|16.8|16.87|16.73|70
1742168100000|2025-03-16 23:35:00|16.91|16.77|16.93|16.79|16.95|16.81|16.9|16.76|53
1742168400000|2025-03-16 23:40:00|16.92|16.78|16.95|16.81|16.96|16.82|16.92|16.78|38
1742168700000|2025-03-16 23:45:00|16.93|16.79|16.94|16.8|16.96|16.82|16.91|16.77|30
1742169000000|2025-03-16 23:50:00|16.93|16.79|16.93|16.79|16.95|16.81|16.91|16.77|39
1742169300000|2025-03-16 23:55:00|16.92|16.78|16.92|16.78|16.94|16.8|16.91|16.77|37
1742169600000|2025-03-17 00:00:00|16.93|16.79|16.98|16.84|17|16.86|16.91|16.77|64
1742169900000|2025-03-17 00:05:00|16.99|16.85|17.02|16.88|17.05|16.91|16.98|16.84|40
1742170200000|2025-03-17 00:10:00|17.03|16.89|16.99|16.85|17.04|16.9|16.99|16.85|37
1742170500000|2025-03-17 00:15:00|16.98|16.84|16.98|16.84|17.02|16.88|16.96|16.82|55
1742170800000|2025-03-17 00:20:00|16.99|16.85|17.02|16.88|17.02|16.88|16.96|16.82|24
1742171100000|2025-03-17 00:25:00|17.01|16.87|17.03|16.89|17.04|16.9|17.01|16.87|39
1742171400000|2025-03-17 00:30:00|17.02|16.88|17.08|16.94|17.14|17|17.02|16.88|39
1742171700000|2025-03-17 00:35:00|17.09|16.95|17.07|16.93|17.13|16.99|17.07|16.93|42
1742172000000|2025-03-17 00:40:00|17.08|16.94|17.13|16.99|17.14|17|17.07|16.93|38
1742172300000|2025-03-17 00:45:00|17.12|16.98|17.15|17.01|17.19|17.05|17.12|16.98|46
1742172600000|2025-03-17 00:50:00|17.16|17.02|17.19|17.05|17.23|17.09|17.16|17.02|32
1742172900000|2025-03-17 00:55:00|17.18|17.04|17.19|17.05|17.2|17.06|17.17|17.03|42
1742173200000|2025-03-17 01:00:00|17.2|17.06|17.25|17.11|17.27|17.13|17.19|17.05|48
1742173500000|2025-03-17 01:05:00|17.24|17.1|17.2|17.06|17.24|17.1|17.2|17.06|33
1742173800000|2025-03-17 01:10:00|17.21|17.07|17.15|17.01|17.21|17.07|17.14|17|34
1742174100000|2025-03-17 01:15:00|17.16|17.02|17.13|16.99|17.18|17.04|17.12|16.98|44
1742174400000|2025-03-17 01:20:00|17.12|16.98|17.15|17.01|17.16|17.02|17.12|16.98|40
1742174700000|2025-03-17 01:25:00|17.14|17|17.15|17.01|17.16|17.02|17.13|16.99|37
1742175000000|2025-03-17 01:30:00|17.16|17.02|17.19|17.05|17.21|17.07|17.15|17.01|42
1742175300000|2025-03-17 01:35:00|17.2|17.06|17.19|17.05|17.21|17.07|17.18|17.04|32
1742175600000|2025-03-17 01:40:00|17.2|17.06|17.18|17.04|17.2|17.06|17.17|17.03|39
1742175900000|2025-03-17 01:45:00|17.19|17.05|17.25|17.11|17.28|17.14|17.18|17.04|56
1742176200000|2025-03-17 01:50:00|17.26|17.12|17.24|17.1|17.27|17.13|17.23|17.09|65
1742176500000|2025-03-17 01:55:00|17.23|17.09|17.22|17.08|17.24|17.1|17.21|17.07|18
1742176800000|2025-03-17 02:00:00|17.23|17.09|17.23|17.09|17.23|17.09|17.2|17.06|31
1742177100000|2025-03-17 02:05:00|17.24|17.1|17.27|17.13|17.3|17.16|17.24|17.1|38
1742177400000|2025-03-17 02:10:00|17.28|17.14|17.25|17.11|17.29|17.15|17.25|17.11|24
1742177700000|2025-03-17 02:15:00|17.26|17.12|17.28|17.14|17.29|17.15|17.23|17.09|41
1742178000000|2025-03-17 02:20:00|17.29|17.15|17.28|17.14|17.31|17.17|17.27|17.13|50
1742178300000|2025-03-17 02:25:00|17.29|17.15|17.32|17.18|17.33|17.19|17.29|17.15|36
1742178600000|2025-03-17 02:30:00|17.31|17.17|17.28|17.14|17.33|17.19|17.26|17.12|54
1742178900000|2025-03-17 02:35:00|17.27|17.13|17.29|17.15|17.29|17.15|17.25|17.11|49
1742179200000|2025-03-17 02:40:00|17.28|17.14|17.31|17.17|17.33|17.19|17.28|17.14|48
1742179500000|2025-03-17 02:45:00|17.32|17.18|17.25|17.11|17.34|17.2|17.25|17.11|58
1742179800000|2025-03-17 02:50:00|17.26|17.12|17.26|17.12|17.28|17.14|17.25|17.11|23
1742180100000|2025-03-17 02:55:00|17.25|17.11|17.26|17.12|17.3|17.16|17.25|17.11|16
1742180400000|2025-03-17 03:00:00|17.27|17.13|17.29|17.15|17.33|17.19|17.27|17.13|61
1742180700000|2025-03-17 03:05:00|17.28|17.14|17.37|17.23|17.39|17.25|17.28|17.14|54
1742181000000|2025-03-17 03:10:00|17.36|17.22|17.38|17.24|17.38|17.24|17.34|17.2|33
1742181300000|2025-03-17 03:15:00|17.39|17.25|17.33|17.19|17.41|17.27|17.32|17.18|57
1742181600000|2025-03-17 03:20:00|17.32|17.18|17.33|17.19|17.33|17.19|17.3|17.16|60
1742181900000|2025-03-17 03:25:00|17.32|17.18|17.31|17.17|17.32|17.18|17.3|17.16|36
1742182200000|2025-03-17 03:30:00|17.32|17.18|17.32|17.18|17.34|17.2|17.31|17.17|35
1742182500000|2025-03-17 03:35:00|17.33|17.19|17.33|17.19|17.34|17.2|17.3|17.16|43
1742182800000|2025-03-17 03:40:00|17.34|17.2|17.35|17.21|17.36|17.22|17.33|17.19|28
1742183100000|2025-03-17 03:45:00|17.36|17.22|17.37|17.23|17.39|17.25|17.36|17.22|56
1742183400000|2025-03-17 03:50:00|17.38|17.24|17.41|17.27|17.42|17.28|17.36|17.22|44
1742183700000|2025-03-17 03:55:00|17.42|17.28|17.4|17.26|17.42|17.28|17.39|17.25|38
1742184000000|2025-03-17 04:00:00|17.41|17.27|17.45|17.31|17.47|17.33|17.4|17.26|37
1742184300000|2025-03-17 04:05:00|17.46|17.32|17.4|17.26|17.46|17.32|17.4|17.26|35
1742184600000|2025-03-17 04:10:00|17.41|17.27|17.36|17.22|17.41|17.27|17.35|17.21|24
1742184900000|2025-03-17 04:15:00|17.37|17.23|17.38|17.24|17.4|17.26|17.35|17.21|38
1742185200000|2025-03-17 04:20:00|17.39|17.25|17.38|17.24|17.42|17.28|17.38|17.24|36
1742185500000|2025-03-17 04:25:00|17.37|17.23|17.37|17.23|17.38|17.24|17.36|17.22|39
1742185800000|2025-03-17 04:30:00|17.38|17.24|17.41|17.27|17.42|17.28|17.37|17.23|34
1742186100000|2025-03-17 04:35:00|17.42|17.28|17.4|17.26|17.43|17.29|17.39|17.25|41
1742186400000|2025-03-17 04:40:00|17.39|17.25|17.4|17.26|17.41|17.27|17.37|17.23|26
1742186700000|2025-03-17 04:45:00|17.41|17.27|17.35|17.21|17.41|17.27|17.35|17.21|29
1742187000000|2025-03-17 04:50:00|17.34|17.2|17.35|17.21|17.36|17.22|17.33|17.19|28
1742187300000|2025-03-17 04:55:00|17.36|17.22|17.36|17.22|17.37|17.23|17.34|17.2|21
1742187600000|2025-03-17 05:00:00|17.35|17.21|17.31|17.17|17.36|17.22|17.31|17.17|33
1742187900000|2025-03-17 05:05:00|17.3|17.16|17.31|17.17|17.33|17.19|17.3|17.16|48
1742188200000|2025-03-17 05:10:00|17.32|17.18|17.3|17.16|17.33|17.19|17.27|17.13|57
1742188500000|2025-03-17 05:15:00|17.31|17.17|17.3|17.16|17.31|17.17|17.28|17.14|36
1742188800000|2025-03-17 05:20:00|17.31|17.17|17.32|17.18|17.33|17.19|17.29|17.15|18
1742189100000|2025-03-17 05:25:00|17.33|17.19|17.32|17.18|17.33|17.19|17.3|17.16|8
1742189400000|2025-03-17 05:30:00|17.31|17.17|17.31|17.17|17.36|17.22|17.31|17.17|25
1742189700000|2025-03-17 05:35:00|17.32|17.18|17.4|17.26|17.4|17.26|17.3|17.16|63
1742190000000|2025-03-17 05:40:00|17.41|17.27|17.33|17.19|17.41|17.27|17.33|17.19|39
1742190300000|2025-03-17 05:45:00|17.32|17.18|17.32|17.18|17.33|17.19|17.31|17.17|33
1742190600000|2025-03-17 05:50:00|17.33|17.19|17.3|17.16|17.34|17.2|17.3|17.16|24
1742190900000|2025-03-17 05:55:00|17.29|17.15|17.26|17.12|17.3|17.16|17.25|17.11|26
1742191200000|2025-03-17 06:00:00|17.27|17.13|17.35|17.21|17.35|17.21|17.26|17.12|27
1742191500000|2025-03-17 06:05:00|17.34|17.2|17.36|17.22|17.37|17.23|17.34|17.2|27
1742191800000|2025-03-17 06:10:00|17.35|17.21|17.34|17.2|17.36|17.22|17.33|17.19|32
1742192100000|2025-03-17 06:15:00|17.33|17.19|17.32|17.18|17.36|17.22|17.31|17.17|39
1742192400000|2025-03-17 06:20:00|17.31|17.17|17.25|17.11|17.31|17.17|17.24|17.1|83
1742192700000|2025-03-17 06:25:00|17.24|17.1|17.18|17.04|17.24|17.1|17.17|17.03|49
1742193000000|2025-03-17 06:30:00|17.19|17.05|17.12|16.98|17.21|17.07|17.1|16.96|82
1742193300000|2025-03-17 06:35:00|17.11|16.97|17.2|17.06|17.2|17.06|17.11|16.97|46
1742193600000|2025-03-17 06:40:00|17.19|17.05|17.23|17.09|17.23|17.09|17.19|17.05|31
1742193900000|2025-03-17 06:45:00|17.24|17.1|17.25|17.11|17.28|17.14|17.22|17.08|41
1742194200000|2025-03-17 06:50:00|17.26|17.12|17.26|17.12|17.32|17.18|17.25|17.11|27
1742194500000|2025-03-17 06:55:00|17.25|17.11|17.21|17.07|17.26|17.12|17.21|17.07|55
1742194800000|2025-03-17 07:00:00|17.22|17.08|17.27|17.13|17.29|17.15|17.2|17.06|58
1742195100000|2025-03-17 07:05:00|17.28|17.14|17.31|17.17|17.32|17.18|17.26|17.12|27
1742195400000|2025-03-17 07:10:00|17.32|17.18|17.34|17.2|17.36|17.22|17.32|17.18|55
1742195700000|2025-03-17 07:15:00|17.33|17.19|17.3|17.16|17.36|17.22|17.3|17.16|43
1742196000000|2025-03-17 07:20:00|17.31|17.17|17.33|17.19|17.34|17.2|17.29|17.15|47
1742196300000|2025-03-17 07:25:00|17.34|17.2|17.33|17.19|17.34|17.2|17.3|17.16|18
1742196600000|2025-03-17 07:30:00|17.34|17.2|17.3|17.16|17.34|17.2|17.3|17.16|31
1742196900000|2025-03-17 07:35:00|17.31|17.17|17.25|17.11|17.31|17.17|17.24|17.1|51
1742197200000|2025-03-17 07:40:00|17.26|17.12|17.28|17.14|17.29|17.15|17.25|17.11|35
1742197500000|2025-03-17 07:45:00|17.27|17.13|17.4|17.26|17.45|17.31|17.27|17.13|70
1742197800000|2025-03-17 07:50:00|17.39|17.25|17.4|17.26|17.41|17.27|17.37|17.23|32
1742198100000|2025-03-17 07:55:00|17.39|17.25|17.36|17.22|17.39|17.25|17.35|17.21|30
1742198400000|2025-03-17 08:00:00|17.37|17.23|17.37|17.23|17.4|17.26|17.35|17.21|25
1742198700000|2025-03-17 08:05:00|17.38|17.24|17.38|17.24|17.4|17.26|17.36|17.22|37
1742199000000|2025-03-17 08:10:00|17.39|17.25|17.34|17.2|17.39|17.25|17.32|17.18|32
1742199300000|2025-03-17 08:15:00|17.35|17.21|17.29|17.15|17.35|17.21|17.28|17.14|43
1742199600000|2025-03-17 08:20:00|17.3|17.16|17.38|17.24|17.38|17.24|17.29|17.15|33
1742199900000|2025-03-17 08:25:00|17.39|17.25|17.41|17.27|17.41|17.27|17.37|17.23|17
1742200200000|2025-03-17 08:30:00|17.4|17.26|17.4|17.26|17.42|17.28|17.38|17.24|37
1742200500000|2025-03-17 08:35:00|17.41|17.27|17.39|17.25|17.41|17.27|17.38|17.24|35
1742200800000|2025-03-17 08:40:00|17.41|17.27|17.43|17.29|17.45|17.31|17.39|17.25|58
1742201100000|2025-03-17 08:45:00|17.44|17.3|17.48|17.34|17.54|17.4|17.43|17.29|61
1742201400000|2025-03-17 08:50:00|17.47|17.33|17.48|17.34|17.49|17.35|17.44|17.3|30
1742201700000|2025-03-17 08:55:00|17.47|17.33|17.52|17.38|17.54|17.4|17.46|17.32|42
1742202000000|2025-03-17 09:00:00|17.51|17.37|17.46|17.32|17.55|17.41|17.46|17.32|53
1742202300000|2025-03-17 09:05:00|17.47|17.33|17.43|17.29|17.48|17.34|17.43|17.29|48
1742202600000|2025-03-17 09:10:00|17.44|17.3|17.46|17.32|17.48|17.34|17.43|17.29|33
1742202900000|2025-03-17 09:15:00|17.47|17.33|17.49|17.35|17.53|17.39|17.46|17.32|49
1742203200000|2025-03-17 09:20:00|17.5|17.36|17.52|17.38|17.59|17.45|17.5|17.36|75
1742203500000|2025-03-17 09:25:00|17.53|17.39|17.53|17.39|17.56|17.42|17.51|17.37|37
1742203800000|2025-03-17 09:30:00|17.54|17.4|17.55|17.41|17.55|17.41|17.5|17.36|46
1742204100000|2025-03-17 09:35:00|17.54|17.4|17.52|17.38|17.54|17.4|17.51|17.37|48
1742204400000|2025-03-17 09:40:00|17.51|17.37|17.49|17.35|17.51|17.37|17.49|17.35|23
1742204700000|2025-03-17 09:45:00|17.5|17.36|17.53|17.39|17.54|17.4|17.47|17.33|33
1742205000000|2025-03-17 09:50:00|17.52|17.38|17.5|17.36|17.52|17.38|17.47|17.33|31
1742205300000|2025-03-17 09:55:00|17.49|17.35|17.48|17.34|17.5|17.36|17.47|17.33|30
1742205600000|2025-03-17 10:00:00|17.49|17.35|17.45|17.31|17.51|17.37|17.44|17.3|55
1742205900000|2025-03-17 10:05:00|17.44|17.3|17.44|17.3|17.45|17.31|17.41|17.27|23
1742206200000|2025-03-17 10:10:00|17.43|17.29|17.42|17.28|17.44|17.3|17.41|17.27|36
1742206500000|2025-03-17 10:15:00|17.43|17.29|17.41|17.27|17.44|17.3|17.39|17.25|49
1742206800000|2025-03-17 10:20:00|17.42|17.28|17.44|17.3|17.47|17.33|17.41|17.27|31
1742207100000|2025-03-17 10:25:00|17.45|17.31|17.42|17.28|17.46|17.32|17.42|17.28|24
1742207400000|2025-03-17 10:30:00|17.43|17.29|17.42|17.28|17.45|17.31|17.41|17.27|32
1742207700000|2025-03-17 10:35:00|17.41|17.27|17.42|17.28|17.44|17.3|17.41|17.27|38
1742208000000|2025-03-17 10:40:00|17.43|17.29|17.45|17.31|17.46|17.32|17.42|17.28|33
1742208300000|2025-03-17 10:45:00|17.46|17.32|17.46|17.32|17.48|17.34|17.46|17.32|19
1742208600000|2025-03-17 10:50:00|17.45|17.31|17.41|17.27|17.45|17.31|17.41|17.27|15
1742208900000|2025-03-17 10:55:00|17.42|17.28|17.42|17.28|17.44|17.3|17.41|17.27|15
1742209200000|2025-03-17 11:00:00|17.43|17.29|17.38|17.24|17.45|17.31|17.38|17.24|32
1742209500000|2025-03-17 11:05:00|17.37|17.23|17.39|17.25|17.39|17.25|17.37|17.23|27
1742209800000|2025-03-17 11:10:00|17.38|17.24|17.42|17.28|17.42|17.28|17.37|17.23|17
1742210100000|2025-03-17 11:15:00|17.41|17.27|17.46|17.32|17.47|17.33|17.41|17.27|20
1742210400000|2025-03-17 11:20:00|17.47|17.33|17.48|17.34|17.5|17.36|17.46|17.32|34
1742210700000|2025-03-17 11:25:00|17.47|17.33|17.45|17.31|17.47|17.33|17.45|17.31|21
1742211000000|2025-03-17 11:30:00|17.46|17.32|17.43|17.29|17.46|17.32|17.42|17.28|26
1742211300000|2025-03-17 11:35:00|17.45|17.31|17.48|17.34|17.49|17.35|17.42|17.28|40
1742211600000|2025-03-17 11:40:00|17.49|17.35|17.43|17.29|17.49|17.35|17.43|17.29|27
1742211900000|2025-03-17 11:45:00|17.44|17.3|17.42|17.28|17.44|17.3|17.41|17.27|19
1742212200000|2025-03-17 11:50:00|17.41|17.27|17.4|17.26|17.42|17.28|17.39|17.25|24
1742212500000|2025-03-17 11:55:00|17.41|17.27|17.4|17.26|17.42|17.28|17.4|17.26|20
1742212800000|2025-03-17 12:00:00|17.39|17.25|17.39|17.25|17.53|17.39|17.35|17.21|116
1742213100000|2025-03-17 12:05:00|17.4|17.26|17.41|17.27|17.44|17.3|17.38|17.24|86
1742213400000|2025-03-17 12:10:00|17.4|17.26|17.36|17.22|17.43|17.29|17.36|17.22|66
1742213700000|2025-03-17 12:15:00|17.37|17.23|17.31|17.17|17.37|17.23|17.28|17.14|93
1742214000000|2025-03-17 12:20:00|17.3|17.16|17.31|17.17|17.32|17.18|17.24|17.1|65
1742214300000|2025-03-17 12:25:00|17.3|17.16|17.3|17.16|17.32|17.18|17.29|17.15|31
1742214600000|2025-03-17 12:30:00|17.31|17.17|17.43|17.29|17.5|17.36|17.29|17.15|208
1742214900000|2025-03-17 12:35:00|17.42|17.28|17.33|17.19|17.43|17.29|17.3|17.16|108
1742215200000|2025-03-17 12:40:00|17.34|17.2|17.31|17.17|17.34|17.2|17.29|17.15|70
1742215500000|2025-03-17 12:45:00|17.32|17.18|17.27|17.13|17.35|17.21|17.26|17.12|84
1742215800000|2025-03-17 12:50:00|17.26|17.12|17.24|17.1|17.3|17.16|17.22|17.08|61
1742216100000|2025-03-17 12:55:00|17.23|17.09|17.22|17.08|17.25|17.11|17.22|17.08|75
1742216400000|2025-03-17 13:00:00|17.21|17.07|17.16|17.02|17.23|17.09|17.14|17|88
1742216700000|2025-03-17 13:05:00|17.15|17.01|17.22|17.08|17.23|17.09|17.15|17.01|31
1742217000000|2025-03-17 13:10:00|17.23|17.09|17.22|17.08|17.25|17.11|17.2|17.06|22
1742217300000|2025-03-17 13:15:00|17.23|17.09|17.22|17.08|17.26|17.12|17.18|17.04|48
1742217600000|2025-03-17 13:20:00|17.21|17.07|17.18|17.04|17.23|17.09|17.17|17.03|30
1742217900000|2025-03-17 13:25:00|17.17|17.03|17.17|17.03|17.2|17.06|17.15|17.01|43
1742218200000|2025-03-17 13:30:00|17.18|17.04|17.21|17.07|17.22|17.08|17.14|17|65
1742218500000|2025-03-17 13:35:00|17.22|17.08|17.33|17.19|17.34|17.2|17.21|17.07|112
1742218800000|2025-03-17 13:40:00|17.32|17.18|17.26|17.12|17.34|17.2|17.25|17.11|41
1742219100000|2025-03-17 13:45:00|17.27|17.13|17.17|17.03|17.28|17.14|17.16|17.02|59
1742219400000|2025-03-17 13:50:00|17.16|17.02|17.22|17.08|17.23|17.09|17.15|17.01|79
1742219700000|2025-03-17 13:55:00|17.23|17.09|17.19|17.05|17.24|17.1|17.18|17.04|55
1742220000000|2025-03-17 14:00:00|17.2|17.06|17.16|17.02|17.2|17.06|17.12|16.98|62
1742220300000|2025-03-17 14:05:00|17.15|17.01|17.12|16.98|17.16|17.02|17.08|16.94|94
1742220600000|2025-03-17 14:10:00|17.11|16.97|17.18|17.04|17.22|17.08|17.09|16.95|98
1742220900000|2025-03-17 14:15:00|17.17|17.03|17.14|17|17.18|17.04|17.11|16.97|115
1742221200000|2025-03-17 14:20:00|17.13|16.99|17.18|17.04|17.19|17.05|17.11|16.97|88
1742221500000|2025-03-17 14:25:00|17.19|17.05|17.17|17.03|17.24|17.1|17.17|17.03|106
1742221800000|2025-03-17 14:30:00|17.16|17.02|17.2|17.06|17.25|17.11|17.15|17.01|105
1742222100000|2025-03-17 14:35:00|17.21|17.07|17.26|17.12|17.28|17.14|17.21|17.07|52
1742222400000|2025-03-17 14:40:00|17.27|17.13|17.27|17.13|17.28|17.14|17.21|17.07|53
1742222700000|2025-03-17 14:45:00|17.26|17.12|17.31|17.17|17.32|17.18|17.24|17.1|54
1742223000000|2025-03-17 14:50:00|17.3|17.16|17.25|17.11|17.3|17.16|17.24|17.1|38
1742223300000|2025-03-17 14:55:00|17.24|17.1|17.21|17.07|17.24|17.1|17.19|17.05|38
1742223600000|2025-03-17 15:00:00|17.2|17.06|17.13|16.99|17.24|17.1|17.11|16.97|48
1742223900000|2025-03-17 15:05:00|17.14|17|17.2|17.06|17.21|17.07|17.14|17|59
1742224200000|2025-03-17 15:10:00|17.21|17.07|17.27|17.13|17.28|17.14|17.18|17.04|38
1742224500000|2025-03-17 15:15:00|17.28|17.14|17.31|17.17|17.33|17.19|17.23|17.09|43
1742224800000|2025-03-17 15:20:00|17.3|17.16|17.33|17.19|17.34|17.2|17.27|17.13|56
1742225100000|2025-03-17 15:25:00|17.34|17.2|17.3|17.16|17.36|17.22|17.3|17.16|43
1742225400000|2025-03-17 15:30:00|17.31|17.17|17.25|17.11|17.32|17.18|17.23|17.09|51
1742225700000|2025-03-17 15:35:00|17.26|17.12|17.28|17.14|17.32|17.18|17.25|17.11|41
1742226000000|2025-03-17 15:40:00|17.27|17.13|17.26|17.12|17.3|17.16|17.25|17.11|27
1742226300000|2025-03-17 15:45:00|17.25|17.11|17.28|17.14|17.29|17.15|17.25|17.11|56
1742226600000|2025-03-17 15:50:00|17.27|17.13|17.33|17.19|17.34|17.2|17.27|17.13|55
1742226900000|2025-03-17 15:55:00|17.34|17.2|17.33|17.19|17.37|17.23|17.32|17.18|60
1742227200000|2025-03-17 16:00:00|17.32|17.18|17.37|17.23|17.37|17.23|17.28|17.14|64
1742227500000|2025-03-17 16:05:00|17.36|17.22|17.43|17.29|17.45|17.31|17.36|17.22|58
1742227800000|2025-03-17 16:10:00|17.44|17.3|17.38|17.24|17.44|17.3|17.37|17.23|46
1742228100000|2025-03-17 16:15:00|17.39|17.25|17.38|17.24|17.4|17.26|17.34|17.2|54
1742228400000|2025-03-17 16:20:00|17.39|17.25|17.34|17.2|17.4|17.26|17.33|17.19|36
1742228700000|2025-03-17 16:25:00|17.35|17.21|17.36|17.22|17.36|17.22|17.32|17.18|32
1742229000000|2025-03-17 16:30:00|17.35|17.21|17.31|17.17|17.4|17.26|17.31|17.17|37
1742229300000|2025-03-17 16:35:00|17.32|17.18|17.29|17.15|17.33|17.19|17.29|17.15|48
1742229600000|2025-03-17 16:40:00|17.28|17.14|17.26|17.12|17.29|17.15|17.24|17.1|43
1742229900000|2025-03-17 16:45:00|17.25|17.11|17.29|17.15|17.29|17.15|17.23|17.09|43
1742230200000|2025-03-17 16:50:00|17.31|17.17|17.29|17.15|17.32|17.18|17.28|17.14|45
1742230500000|2025-03-17 16:55:00|17.3|17.16|17.31|17.17|17.32|17.18|17.29|17.15|28
1742230800000|2025-03-17 17:00:00|17.3|17.16|17.33|17.19|17.34|17.2|17.27|17.13|60
1742231100000|2025-03-17 17:05:00|17.34|17.2|17.39|17.25|17.41|17.27|17.33|17.19|36
1742231400000|2025-03-17 17:10:00|17.4|17.26|17.4|17.26|17.41|17.27|17.38|17.24|41
1742231700000|2025-03-17 17:15:00|17.41|17.27|17.4|17.26|17.41|17.27|17.38|17.24|35
1742232000000|2025-03-17 17:20:00|17.39|17.25|17.43|17.29|17.44|17.3|17.37|17.23|55
1742232300000|2025-03-17 17:25:00|17.44|17.3|17.41|17.27|17.46|17.32|17.41|17.27|36
1742232600000|2025-03-17 17:30:00|17.4|17.26|17.47|17.33|17.48|17.34|17.38|17.24|39
1742232900000|2025-03-17 17:35:00|17.46|17.32|17.46|17.32|17.51|17.37|17.45|17.31|79
1742233200000|2025-03-17 17:40:00|17.48|17.34|17.56|17.42|17.56|17.42|17.47|17.33|44
1742233500000|2025-03-17 17:45:00|17.55|17.41|17.55|17.41|17.56|17.42|17.5|17.36|54
1742233800000|2025-03-17 17:50:00|17.56|17.42|17.59|17.45|17.6|17.46|17.55|17.41|56
1742234100000|2025-03-17 17:55:00|17.58|17.44|17.55|17.41|17.59|17.45|17.54|17.4|36
1742234400000|2025-03-17 18:00:00|17.54|17.4|17.57|17.43|17.6|17.46|17.54|17.4|68
1742234700000|2025-03-17 18:05:00|17.58|17.44|17.55|17.41|17.6|17.46|17.55|17.41|69
1742235000000|2025-03-17 18:10:00|17.54|17.4|17.59|17.45|17.6|17.46|17.53|17.39|64
1742235300000|2025-03-17 18:15:00|17.58|17.44|17.64|17.5|17.66|17.52|17.58|17.44|96
1742235600000|2025-03-17 18:20:00|17.65|17.51|17.63|17.49|17.66|17.52|17.6|17.46|49
1742235900000|2025-03-17 18:25:00|17.62|17.48|17.61|17.47|17.63|17.49|17.59|17.45|46
1742236200000|2025-03-17 18:30:00|17.6|17.46|17.66|17.52|17.66|17.52|17.6|17.46|43
1742236500000|2025-03-17 18:35:00|17.65|17.51|17.67|17.53|17.71|17.57|17.63|17.49|60
1742236800000|2025-03-17 18:40:00|17.68|17.54|17.69|17.55|17.69|17.55|17.65|17.51|60
1742237100000|2025-03-17 18:45:00|17.68|17.54|17.7|17.56|17.73|17.59|17.64|17.5|73
1742237400000|2025-03-17 18:50:00|17.69|17.55|17.71|17.57|17.72|17.58|17.67|17.53|63
1742237700000|2025-03-17 18:55:00|17.7|17.56|17.69|17.55|17.71|17.57|17.66|17.52|32
1742238000000|2025-03-17 19:00:00|17.7|17.56|17.67|17.53|17.72|17.58|17.66|17.52|46
1742238300000|2025-03-17 19:05:00|17.68|17.54|17.68|17.54|17.71|17.57|17.68|17.54|41
1742238600000|2025-03-17 19:10:00|17.67|17.53|17.67|17.53|17.68|17.54|17.65|17.51|39
1742238900000|2025-03-17 19:15:00|17.66|17.52|17.63|17.49|17.68|17.54|17.62|17.48|38
1742239200000|2025-03-17 19:20:00|17.64|17.5|17.65|17.51|17.66|17.52|17.62|17.48|40
1742239500000|2025-03-17 19:25:00|17.66|17.52|17.64|17.5|17.67|17.53|17.63|17.49|29
1742239800000|2025-03-17 19:30:00|17.63|17.49|17.65|17.51|17.68|17.54|17.63|17.49|19
1742240100000|2025-03-17 19:35:00|17.64|17.5|17.68|17.54|17.7|17.56|17.64|17.5|51
1742240400000|2025-03-17 19:40:00|17.69|17.55|17.71|17.57|17.71|17.57|17.68|17.54|25
1742240700000|2025-03-17 19:45:00|17.7|17.56|17.68|17.54|17.72|17.58|17.68|17.54|33
1742241000000|2025-03-17 19:50:00|17.66|17.52|17.65|17.51|17.67|17.53|17.64|17.5|44
1742241300000|2025-03-17 19:55:00|17.64|17.5|17.6|17.46|17.65|17.51|17.6|17.46|29
1742241600000|2025-03-17 20:00:00|17.61|17.47|17.56|17.42|17.62|17.48|17.54|17.4|46
1742241900000|2025-03-17 20:05:00|17.57|17.43|17.58|17.44|17.59|17.45|17.56|17.42|34
1742242200000|2025-03-17 20:10:00|17.57|17.43|17.59|17.45|17.6|17.46|17.57|17.43|23
1742242500000|2025-03-17 20:15:00|17.6|17.46|17.57|17.43|17.62|17.48|17.57|17.43|24
1742242800000|2025-03-17 20:20:00|17.58|17.44|17.55|17.41|17.58|17.44|17.55|17.41|20
1742243100000|2025-03-17 20:25:00|17.54|17.4|17.54|17.4|17.55|17.41|17.52|17.38|23
1742243400000|2025-03-17 20:30:00|17.55|17.41|17.52|17.38|17.56|17.42|17.51|17.37|36
1742243700000|2025-03-17 20:35:00|17.51|17.37|17.49|17.35|17.52|17.38|17.48|17.34|35
1742244000000|2025-03-17 20:40:00|17.48|17.34|17.51|17.37|17.52|17.38|17.48|17.34|28
1742244300000|2025-03-17 20:45:00|17.52|17.38|17.53|17.39|17.55|17.41|17.51|17.37|26
1742244600000|2025-03-17 20:50:00|17.54|17.4|17.49|17.35|17.55|17.41|17.49|17.35|20
1742244900000|2025-03-17 20:55:00|17.48|17.34|17.46|17.32|17.49|17.35|17.45|17.31|41
1742245200000|2025-03-17 21:00:00|17.47|17.33|17.48|17.34|17.5|17.36|17.46|17.32|30
1742245500000|2025-03-17 21:05:00|17.49|17.35|17.47|17.33|17.49|17.35|17.45|17.31|23
1742245800000|2025-03-17 21:10:00|17.48|17.34|17.49|17.35|17.49|17.35|17.47|17.33|18
1742246100000|2025-03-17 21:15:00|17.5|17.36|17.51|17.37|17.52|17.38|17.5|17.36|18
1742246400000|2025-03-17 21:20:00|17.5|17.36|17.5|17.36|17.59|17.45|17.46|17.32|51
1742246700000|2025-03-17 21:25:00|17.51|17.37|17.49|17.35|17.51|17.37|17.48|17.34|19
1742247000000|2025-03-17 21:30:00|17.48|17.34|17.51|17.37|17.51|17.37|17.47|17.33|18
1742247300000|2025-03-17 21:35:00|17.5|17.36|17.53|17.39|17.55|17.41|17.5|17.36|18
1742247600000|2025-03-17 21:40:00|17.52|17.38|17.53|17.39|17.55|17.41|17.52|17.38|18
1742247900000|2025-03-17 21:45:00|17.54|17.4|17.58|17.44|17.59|17.45|17.54|17.4|17
1742248200000|2025-03-17 21:50:00|17.59|17.45|17.6|17.46|17.6|17.46|17.59|17.45|6
1742248500000|2025-03-17 21:55:00|17.59|17.45|17.55|17.41|17.59|17.45|17.55|17.41|15
1742248800000|2025-03-17 22:00:00|17.56|17.42|17.51|17.37|17.57|17.43|17.51|17.37|46
1742249100000|2025-03-17 22:05:00|17.52|17.38|17.52|17.38|17.53|17.39|17.51|17.37|41
1742249400000|2025-03-17 22:10:00|17.53|17.39|17.54|17.4|17.55|17.41|17.53|17.39|12
1742249700000|2025-03-17 22:15:00|17.53|17.39|17.53|17.39|17.55|17.41|17.53|17.39|33
1742250000000|2025-03-17 22:20:00|17.54|17.4|17.55|17.41|17.55|17.41|17.52|17.38|14
1742250300000|2025-03-17 22:25:00|17.54|17.4|17.54|17.4|17.55|17.41|17.53|17.39|11
1742250600000|2025-03-17 22:30:00|17.55|17.41|17.57|17.43|17.58|17.44|17.53|17.39|19
1742250900000|2025-03-17 22:35:00|17.56|17.42|17.56|17.42|17.57|17.43|17.56|17.42|11
1742251200000|2025-03-17 22:40:00|17.55|17.41|17.54|17.4|17.55|17.41|17.54|17.4|14
1742251500000|2025-03-17 22:45:00|17.53|17.39|17.54|17.4|17.56|17.42|17.53|17.39|14
1742251800000|2025-03-17 22:50:00|17.55|17.41|17.57|17.43|17.58|17.44|17.55|17.41|11
1742252100000|2025-03-17 22:55:00|17.56|17.42|17.55|17.41|17.57|17.43|17.55|17.41|16
1742252400000|2025-03-17 23:00:00|17.54|17.4|17.49|17.35|17.55|17.41|17.49|17.35|33
1742252700000|2025-03-17 23:05:00|17.48|17.34|17.5|17.36|17.51|17.37|17.48|17.34|11
1742253000000|2025-03-17 23:10:00|17.51|17.37|17.48|17.34|17.51|17.37|17.48|17.34|18
1742253300000|2025-03-17 23:15:00|17.49|17.35|17.48|17.34|17.5|17.36|17.48|17.34|24
1742253600000|2025-03-17 23:20:00|17.47|17.33|17.46|17.32|17.48|17.34|17.46|17.32|14
1742253900000|2025-03-17 23:25:00|17.45|17.31|17.43|17.29|17.45|17.31|17.42|17.28|23
1742254200000|2025-03-17 23:30:00|17.42|17.28|17.43|17.29|17.44|17.3|17.4|17.26|32
1742254500000|2025-03-17 23:35:00|17.44|17.3|17.45|17.31|17.46|17.32|17.43|17.29|26
1742254800000|2025-03-17 23:40:00|17.46|17.32|17.49|17.35|17.49|17.35|17.46|17.32|16
1742255100000|2025-03-17 23:45:00|17.5|17.36|17.48|17.34|17.5|17.36|17.47|17.33|37
1742255400000|2025-03-17 23:50:00|17.47|17.33|17.45|17.31|17.48|17.34|17.44|17.3|17
1742255700000|2025-03-17 23:55:00|17.44|17.3|17.44|17.3|17.46|17.32|17.43|17.29|17
1742256000000|2025-03-18 00:00:00|17.45|17.31|17.42|17.28|17.46|17.32|17.41|17.27|28
1742256300000|2025-03-18 00:05:00|17.43|17.29|17.42|17.28|17.44|17.3|17.41|17.27|32
1742256600000|2025-03-18 00:10:00|17.41|17.27|17.36|17.22|17.42|17.28|17.35|17.21|42
1742256900000|2025-03-18 00:15:00|17.37|17.23|17.39|17.25|17.4|17.26|17.36|17.22|31
1742257200000|2025-03-18 00:20:00|17.4|17.26|17.38|17.24|17.43|17.29|17.38|17.24|17
1742257500000|2025-03-18 00:25:00|17.37|17.23|17.34|17.2|17.38|17.24|17.34|17.2|24
1742257800000|2025-03-18 00:30:00|17.33|17.19|17.33|17.19|17.36|17.22|17.31|17.17|53
1742258100000|2025-03-18 00:35:00|17.32|17.18|17.35|17.21|17.35|17.21|17.31|17.17|48
1742258400000|2025-03-18 00:40:00|17.34|17.2|17.29|17.15|17.34|17.2|17.28|17.14|27
1742258700000|2025-03-18 00:45:00|17.3|17.16|17.25|17.11|17.3|17.16|17.24|17.1|31
1742259000000|2025-03-18 00:50:00|17.24|17.1|17.19|17.05|17.24|17.1|17.14|17|53
1742259300000|2025-03-18 00:55:00|17.18|17.04|17.21|17.07|17.22|17.08|17.18|17.04|28
1742259600000|2025-03-18 01:00:00|17.22|17.08|17.2|17.06|17.25|17.11|17.2|17.06|47
1742259900000|2025-03-18 01:05:00|17.21|17.07|17.16|17.02|17.23|17.09|17.16|17.02|38
1742260200000|2025-03-18 01:10:00|17.15|17.01|17.14|17|17.15|17.01|17.11|16.97|64
1742260500000|2025-03-18 01:15:00|17.13|16.99|17.06|16.92|17.13|16.99|17.03|16.89|80
1742260800000|2025-03-18 01:20:00|17.05|16.91|16.99|16.85|17.06|16.92|16.96|16.82|56
1742261100000|2025-03-18 01:25:00|16.98|16.84|16.99|16.85|17.03|16.89|16.97|16.83|49
1742261400000|2025-03-18 01:30:00|16.98|16.84|16.94|16.8|16.98|16.84|16.91|16.77|35
1742261700000|2025-03-18 01:35:00|16.93|16.79|16.92|16.78|16.95|16.81|16.9|16.76|55
1742262000000|2025-03-18 01:40:00|16.91|16.77|16.87|16.73|16.93|16.79|16.86|16.72|45
1742262300000|2025-03-18 01:45:00|16.88|16.74|16.88|16.74|16.92|16.78|16.86|16.72|58
1742262600000|2025-03-18 01:50:00|16.87|16.73|16.87|16.73|16.88|16.74|16.82|16.68|41
1742262900000|2025-03-18 01:55:00|16.86|16.72|16.87|16.73|16.89|16.75|16.82|16.68|41
1742263200000|2025-03-18 02:00:00|16.88|16.74|16.92|16.78|16.92|16.78|16.86|16.72|63
1742263500000|2025-03-18 02:05:00|16.91|16.77|16.94|16.8|16.95|16.81|16.89|16.75|48
1742263800000|2025-03-18 02:10:00|16.93|16.79|16.96|16.82|16.97|16.83|16.92|16.78|38
1742264100000|2025-03-18 02:15:00|16.95|16.81|16.96|16.82|16.97|16.83|16.93|16.79|44
1742264400000|2025-03-18 02:20:00|16.95|16.81|16.94|16.8|16.96|16.82|16.91|16.77|22
1742264700000|2025-03-18 02:25:00|16.95|16.81|16.98|16.84|17|16.86|16.94|16.8|34
1742265000000|2025-03-18 02:30:00|16.99|16.85|17.03|16.89|17.04|16.9|16.95|16.81|53
1742265300000|2025-03-18 02:35:00|17|16.86|16.96|16.82|17|16.86|16.96|16.82|23
1742265600000|2025-03-18 02:40:00|16.97|16.83|17|16.86|17|16.86|16.95|16.81|24
1742265900000|2025-03-18 02:45:00|16.99|16.85|16.98|16.84|17.04|16.9|16.98|16.84|20
1742266200000|2025-03-18 02:50:00|16.99|16.85|17|16.86|17.01|16.87|16.99|16.85|38
1742266500000|2025-03-18 02:55:00|16.99|16.85|16.96|16.82|17.02|16.88|16.96|16.82|44
1742266800000|2025-03-18 03:00:00|16.97|16.83|16.95|16.81|16.97|16.83|16.9|16.76|44
1742267100000|2025-03-18 03:05:00|16.94|16.8|16.91|16.77|16.95|16.81|16.9|16.76|33
1742267400000|2025-03-18 03:10:00|16.92|16.78|16.94|16.8|16.95|16.81|16.91|16.77|37
1742267700000|2025-03-18 03:15:00|16.95|16.81|16.94|16.8|16.96|16.82|16.9|16.76|34
1742268000000|2025-03-18 03:20:00|16.93|16.79|16.92|16.78|16.95|16.81|16.92|16.78|38
1742268300000|2025-03-18 03:25:00|16.93|16.79|16.87|16.73|16.93|16.79|16.86|16.72|19
1742268600000|2025-03-18 03:30:00|16.86|16.72|16.85|16.71|16.87|16.73|16.8|16.66|60
1742268900000|2025-03-18 03:35:00|16.84|16.7|16.87|16.73|16.88|16.74|16.84|16.7|44
1742269200000|2025-03-18 03:40:00|16.86|16.72|16.89|16.75|16.89|16.75|16.84|16.7|21
1742269500000|2025-03-18 03:45:00|16.9|16.76|16.88|16.74|16.92|16.78|16.88|16.74|13
1742269800000|2025-03-18 03:50:00|16.87|16.73|16.86|16.72|16.87|16.73|16.84|16.7|30
1742270100000|2025-03-18 03:55:00|16.85|16.71|16.88|16.74|16.9|16.76|16.85|16.71|36
1742270400000|2025-03-18 04:00:00|16.87|16.73|16.93|16.79|16.93|16.79|16.85|16.71|33
1742270700000|2025-03-18 04:05:00|16.92|16.78|16.92|16.78|16.94|16.8|16.89|16.75|27
1742271000000|2025-03-18 04:10:00|16.91|16.77|16.94|16.8|16.94|16.8|16.91|16.77|14
1742271300000|2025-03-18 04:15:00|16.93|16.79|16.91|16.77|16.96|16.82|16.91|16.77|47
1742271600000|2025-03-18 04:20:00|16.9|16.76|16.92|16.78|16.92|16.78|16.89|16.75|23
1742271900000|2025-03-18 04:25:00|16.91|16.77|16.93|16.79|16.93|16.79|16.91|16.77|19
1742272200000|2025-03-18 04:30:00|16.92|16.78|16.9|16.76|16.92|16.78|16.89|16.75|29
1742272500000|2025-03-18 04:35:00|16.89|16.75|16.89|16.75|16.9|16.76|16.87|16.73|33
1742272800000|2025-03-18 04:40:00|16.9|16.76|16.86|16.72|16.9|16.76|16.84|16.7|31
1742273100000|2025-03-18 04:45:00|16.85|16.71|16.87|16.73|16.9|16.76|16.85|16.71|39
1742273400000|2025-03-18 04:50:00|16.86|16.72|16.89|16.75|16.89|16.75|16.86|16.72|30
1742273700000|2025-03-18 04:55:00|16.88|16.74|16.89|16.75|16.89|16.75|16.87|16.73|21
1742274000000|2025-03-18 05:00:00|16.88|16.74|16.93|16.79|16.94|16.8|16.88|16.74|18
1742274300000|2025-03-18 05:05:00|16.92|16.78|16.92|16.78|16.95|16.81|16.92|16.78|17
1742274600000|2025-03-18 05:10:00|16.93|16.79|16.91|16.77|16.93|16.79|16.91|16.77|20
1742274900000|2025-03-18 05:15:00|16.9|16.76|16.92|16.78|16.94|16.8|16.9|16.76|17
1742275200000|2025-03-18 05:20:00|16.93|16.79|16.94|16.8|16.95|16.81|16.92|16.78|36
1742275500000|2025-03-18 05:25:00|16.95|16.81|16.96|16.82|16.97|16.83|16.93|16.79|22
1742275800000|2025-03-18 05:30:00|16.95|16.81|16.94|16.8|16.96|16.82|16.93|16.79|14
1742276100000|2025-03-18 05:35:00|16.93|16.79|16.97|16.83|16.97|16.83|16.92|16.78|18
1742276400000|2025-03-18 05:40:00|16.96|16.82|16.99|16.85|17|16.86|16.96|16.82|46
1742276700000|2025-03-18 05:45:00|16.98|16.84|16.96|16.82|16.98|16.84|16.96|16.82|21
1742277000000|2025-03-18 05:50:00|16.97|16.83|16.95|16.81|16.97|16.83|16.94|16.8|43
1742277300000|2025-03-18 05:55:00|16.96|16.82|16.98|16.84|16.98|16.84|16.95|16.81|15
1742277600000|2025-03-18 06:00:00|16.97|16.83|16.93|16.79|16.97|16.83|16.93|16.79|23
1742277900000|2025-03-18 06:05:00|16.92|16.78|16.89|16.75|16.92|16.78|16.87|16.73|20
1742278200000|2025-03-18 06:10:00|16.88|16.74|16.86|16.72|16.89|16.75|16.86|16.72|29
1742278500000|2025-03-18 06:15:00|16.87|16.73|16.79|16.65|16.87|16.73|16.75|16.61|45
1742278800000|2025-03-18 06:20:00|16.78|16.64|16.78|16.64|16.82|16.68|16.78|16.64|27
1742279100000|2025-03-18 06:25:00|16.77|16.63|16.77|16.63|16.78|16.64|16.73|16.59|33
1742279400000|2025-03-18 06:30:00|16.76|16.62|16.75|16.61|16.79|16.65|16.73|16.59|52
1742279700000|2025-03-18 06:35:00|16.74|16.6|16.74|16.6|16.78|16.64|16.72|16.58|51
1742280000000|2025-03-18 06:40:00|16.72|16.58|16.72|16.58|16.76|16.62|16.71|16.57|31
1742280300000|2025-03-18 06:45:00|16.71|16.57|16.72|16.58|16.72|16.58|16.65|16.51|72
1742280600000|2025-03-18 06:50:00|16.71|16.57|16.73|16.59|16.76|16.62|16.7|16.56|47
1742280900000|2025-03-18 06:55:00|16.72|16.58|16.75|16.61|16.76|16.62|16.71|16.57|28
1742281200000|2025-03-18 07:00:00|16.74|16.6|16.83|16.69|16.83|16.69|16.72|16.58|58
1742281500000|2025-03-18 07:05:00|16.82|16.68|16.89|16.75|16.91|16.77|16.79|16.65|72
1742281800000|2025-03-18 07:10:00|16.88|16.74|16.82|16.68|16.91|16.77|16.82|16.68|45
1742282100000|2025-03-18 07:15:00|16.83|16.69|16.82|16.68|16.85|16.71|16.8|16.66|30
1742282400000|2025-03-18 07:20:00|16.83|16.69|16.88|16.74|16.89|16.75|16.82|16.68|40
1742282700000|2025-03-18 07:25:00|16.89|16.75|16.9|16.76|16.92|16.78|16.87|16.73|57
1742283000000|2025-03-18 07:30:00|16.89|16.75|16.87|16.73|16.91|16.77|16.87|16.73|55
1742283300000|2025-03-18 07:35:00|16.86|16.72|16.87|16.73|16.89|16.75|16.84|16.7|46
1742283600000|2025-03-18 07:40:00|16.86|16.72|16.9|16.76|16.9|16.76|16.85|16.71|38
1742283900000|2025-03-18 07:45:00|16.91|16.77|16.89|16.75|16.94|16.8|16.89|16.75|37
1742284200000|2025-03-18 07:50:00|16.88|16.74|16.9|16.76|16.91|16.77|16.87|16.73|27
1742284500000|2025-03-18 07:55:00|16.89|16.75|16.89|16.75|16.9|16.76|16.87|16.73|31
1742284800000|2025-03-18 08:00:00|16.88|16.74|16.94|16.8|16.94|16.8|16.88|16.74|35
1742285100000|2025-03-18 08:05:00|16.93|16.79|16.91|16.77|16.95|16.81|16.91|16.77|43
1742285400000|2025-03-18 08:10:00|16.9|16.76|16.91|16.77|16.92|16.78|16.88|16.74|32
1742285700000|2025-03-18 08:15:00|16.9|16.76|16.9|16.76|16.93|16.79|16.88|16.74|31
1742286000000|2025-03-18 08:20:00|16.89|16.75|16.94|16.8|16.94|16.8|16.88|16.74|24
1742286300000|2025-03-18 08:25:00|16.95|16.81|16.98|16.84|16.99|16.85|16.93|16.79|27
1742286600000|2025-03-18 08:30:00|16.99|16.85|17.03|16.89|17.03|16.89|16.98|16.84|42
1742286900000|2025-03-18 08:35:00|17.02|16.88|17.02|16.88|17.08|16.94|17.02|16.88|39
1742287200000|2025-03-18 08:40:00|17.01|16.87|16.98|16.84|17.01|16.87|16.96|16.82|40
1742287500000|2025-03-18 08:45:00|16.97|16.83|17.01|16.87|17.01|16.87|16.97|16.83|44
1742287800000|2025-03-18 08:50:00|17|16.86|16.97|16.83|17|16.86|16.96|16.82|30
1742288100000|2025-03-18 08:55:00|16.96|16.82|16.97|16.83|16.97|16.83|16.95|16.81|28
1742288400000|2025-03-18 09:00:00|16.96|16.82|16.96|16.82|16.97|16.83|16.94|16.8|25
1742288700000|2025-03-18 09:05:00|16.95|16.81|16.95|16.81|16.97|16.83|16.94|16.8|21
1742289000000|2025-03-18 09:10:00|16.96|16.82|16.94|16.8|16.97|16.83|16.94|16.8|41
1742289300000|2025-03-18 09:15:00|16.93|16.79|16.89|16.75|16.93|16.79|16.88|16.74|37
1742289600000|2025-03-18 09:20:00|16.88|16.74|16.91|16.77|16.92|16.78|16.88|16.74|38
1742289900000|2025-03-18 09:25:00|16.92|16.78|16.9|16.76|16.93|16.79|16.89|16.75|21
1742290200000|2025-03-18 09:30:00|16.89|16.75|16.93|16.79|16.94|16.8|16.89|16.75|37
1742290500000|2025-03-18 09:35:00|16.94|16.8|16.92|16.78|16.95|16.81|16.91|16.77|43
1742290800000|2025-03-18 09:40:00|16.91|16.77|16.93|16.79|16.94|16.8|16.91|16.77|23
1742291100000|2025-03-18 09:45:00|16.94|16.8|16.91|16.77|16.94|16.8|16.91|16.77|32
1742291400000|2025-03-18 09:50:00|16.9|16.76|16.87|16.73|16.91|16.77|16.87|16.73|16
1742291700000|2025-03-18 09:55:00|16.88|16.74|16.85|16.71|16.88|16.74|16.83|16.69|26
1742292000000|2025-03-18 10:00:00|16.86|16.72|16.89|16.75|16.89|16.75|16.85|16.71|34
1742292300000|2025-03-18 10:05:00|16.9|16.76|16.86|16.72|16.9|16.76|16.85|16.71|21
1742292600000|2025-03-18 10:10:00|16.87|16.73|16.84|16.7|16.87|16.73|16.84|16.7|32
1742292900000|2025-03-18 10:15:00|16.83|16.69|16.77|16.63|16.83|16.69|16.77|16.63|59
1742293200000|2025-03-18 10:20:00|16.76|16.62|16.79|16.65|16.8|16.66|16.76|16.62|28
1742293500000|2025-03-18 10:25:00|16.8|16.66|16.82|16.68|16.82|16.68|16.78|16.64|21
1742293800000|2025-03-18 10:30:00|16.81|16.67|16.79|16.65|16.81|16.67|16.78|16.64|11
1742294100000|2025-03-18 10:35:00|16.8|16.66|16.85|16.71|16.86|16.72|16.79|16.65|24
1742294400000|2025-03-18 10:40:00|16.84|16.7|16.85|16.71|16.87|16.73|16.84|16.7|20
1742294700000|2025-03-18 10:45:00|16.84|16.7|16.83|16.69|16.85|16.71|16.8|16.66|32
1742295000000|2025-03-18 10:50:00|16.82|16.68|16.8|16.66|16.83|16.69|16.8|16.66|15
1742295300000|2025-03-18 10:55:00|16.79|16.65|16.81|16.67|16.82|16.68|16.78|16.64|21
1742295600000|2025-03-18 11:00:00|16.82|16.68|16.77|16.63|16.82|16.68|16.77|16.63|40
1742295900000|2025-03-18 11:05:00|16.76|16.62|16.76|16.62|16.78|16.64|16.75|16.61|35
1742296200000|2025-03-18 11:10:00|16.77|16.63|16.8|16.66|16.82|16.68|16.76|16.62|26
1742296500000|2025-03-18 11:15:00|16.79|16.65|16.78|16.64|16.8|16.66|16.77|16.63|22
1742296800000|2025-03-18 11:20:00|16.77|16.63|16.78|16.64|16.8|16.66|16.77|16.63|42
1742297100000|2025-03-18 11:25:00|16.77|16.63|16.77|16.63|16.79|16.65|16.77|16.63|21
1742297400000|2025-03-18 11:30:00|16.76|16.62|16.76|16.62|16.78|16.64|16.75|16.61|39
1742297700000|2025-03-18 11:35:00|16.75|16.61|16.75|16.61|16.79|16.65|16.75|16.61|27
1742298000000|2025-03-18 11:40:00|16.74|16.6|16.74|16.6|16.75|16.61|16.73|16.59|27
1742298300000|2025-03-18 11:45:00|16.73|16.59|16.75|16.61|16.78|16.64|16.73|16.59|39
1742298600000|2025-03-18 11:50:00|16.74|16.6|16.74|16.6|16.74|16.6|16.71|16.57|29
1742298900000|2025-03-18 11:55:00|16.75|16.61|16.74|16.6|16.76|16.62|16.74|16.6|18
1742299200000|2025-03-18 12:00:00|16.73|16.59|16.77|16.63|16.79|16.65|16.73|16.59|26
1742299500000|2025-03-18 12:05:00|16.78|16.64|16.74|16.6|16.79|16.65|16.74|16.6|26
1742299800000|2025-03-18 12:10:00|16.75|16.61|16.78|16.64|16.78|16.64|16.74|16.6|38
1742300100000|2025-03-18 12:15:00|16.77|16.63|16.8|16.66|16.81|16.67|16.74|16.6|44
1742300400000|2025-03-18 12:20:00|16.79|16.65|16.81|16.67|16.83|16.69|16.79|16.65|37
1742300700000|2025-03-18 12:25:00|16.8|16.66|16.74|16.6|16.81|16.67|16.74|16.6|25
1742301000000|2025-03-18 12:30:00|16.73|16.59|16.69|16.55|16.74|16.6|16.68|16.54|37
1742301300000|2025-03-18 12:35:00|16.7|16.56|16.73|16.59|16.74|16.6|16.69|16.55|52
1742301600000|2025-03-18 12:40:00|16.74|16.6|16.78|16.64|16.78|16.64|16.73|16.59|27
1742301900000|2025-03-18 12:45:00|16.77|16.63|16.74|16.6|16.8|16.66|16.74|16.6|38
1742302200000|2025-03-18 12:50:00|16.75|16.61|16.76|16.62|16.77|16.63|16.71|16.57|30
1742302500000|2025-03-18 12:55:00|16.75|16.61|16.74|16.6|16.76|16.62|16.73|16.59|32
1742302800000|2025-03-18 13:00:00|16.73|16.59|16.72|16.58|16.77|16.63|16.71|16.57|74
1742303100000|2025-03-18 13:05:00|16.71|16.57|16.72|16.58|16.75|16.61|16.71|16.57|48
1742303400000|2025-03-18 13:10:00|16.73|16.59|16.7|16.56|16.76|16.62|16.7|16.56|48
1742303700000|2025-03-18 13:15:00|16.69|16.55|16.73|16.59|16.73|16.59|16.68|16.54|40
1742304000000|2025-03-18 13:20:00|16.74|16.6|16.73|16.59|16.74|16.6|16.7|16.56|44
1742304300000|2025-03-18 13:25:00|16.74|16.6|16.74|16.6|16.75|16.61|16.72|16.58|55
1742304600000|2025-03-18 13:30:00|16.75|16.61|16.69|16.55|16.77|16.63|16.68|16.54|91
1742304900000|2025-03-18 13:35:00|16.68|16.54|16.59|16.45|16.69|16.55|16.54|16.4|139
1742305200000|2025-03-18 13:40:00|16.6|16.46|16.46|16.32|16.6|16.46|16.45|16.31|137
1742305500000|2025-03-18 13:45:00|16.45|16.31|16.45|16.31|16.48|16.34|16.38|16.24|137
1742305800000|2025-03-18 13:50:00|16.44|16.3|16.48|16.34|16.49|16.35|16.41|16.27|104
1742306100000|2025-03-18 13:55:00|16.47|16.33|16.46|16.32|16.48|16.34|16.42|16.28|110
1742306400000|2025-03-18 14:00:00|16.45|16.31|16.47|16.33|16.48|16.34|16.4|16.26|129
1742306700000|2025-03-18 14:05:00|16.48|16.34|16.5|16.36|16.51|16.37|16.43|16.29|107
1742307000000|2025-03-18 14:10:00|16.49|16.35|16.49|16.35|16.5|16.36|16.45|16.31|103
1742307300000|2025-03-18 14:15:00|16.5|16.36|16.49|16.35|16.53|16.39|16.47|16.33|96
1742307600000|2025-03-18 14:20:00|16.48|16.34|16.53|16.39|16.54|16.4|16.48|16.34|78
1742307900000|2025-03-18 14:25:00|16.52|16.38|16.53|16.39|16.54|16.4|16.49|16.35|76
1742308200000|2025-03-18 14:30:00|16.54|16.4|16.59|16.45|16.59|16.45|16.52|16.38|80
1742308500000|2025-03-18 14:35:00|16.58|16.44|16.62|16.48|16.62|16.48|16.56|16.42|63
1742308800000|2025-03-18 14:40:00|16.63|16.49|16.59|16.45|16.67|16.53|16.59|16.45|45
1742309100000|2025-03-18 14:45:00|16.6|16.46|16.54|16.4|16.61|16.47|16.53|16.39|45
1742309400000|2025-03-18 14:50:00|16.55|16.41|16.57|16.43|16.59|16.45|16.54|16.4|27
1742309700000|2025-03-18 14:55:00|16.58|16.44|16.61|16.47|16.61|16.47|16.57|16.43|46
1742310000000|2025-03-18 15:00:00|16.6|16.46|16.57|16.43|16.61|16.47|16.53|16.39|38
1742310300000|2025-03-18 15:05:00|16.56|16.42|16.54|16.4|16.57|16.43|16.52|16.38|63
1742310600000|2025-03-18 15:10:00|16.55|16.41|16.57|16.43|16.57|16.43|16.52|16.38|59
1742310900000|2025-03-18 15:15:00|16.56|16.42|16.51|16.37|16.57|16.43|16.5|16.36|72
1742311200000|2025-03-18 15:20:00|16.52|16.38|16.51|16.37|16.55|16.41|16.49|16.35|82
1742311500000|2025-03-18 15:25:00|16.52|16.38|16.56|16.42|16.59|16.45|16.52|16.38|51
1742311800000|2025-03-18 15:30:00|16.55|16.41|16.57|16.43|16.59|16.45|16.54|16.4|69
1742312100000|2025-03-18 15:35:00|16.56|16.42|16.62|16.48|16.63|16.49|16.56|16.42|80
1742312400000|2025-03-18 15:40:00|16.63|16.49|16.55|16.41|16.63|16.49|16.54|16.4|111
1742312700000|2025-03-18 15:45:00|16.54|16.4|16.5|16.36|16.57|16.43|16.5|16.36|51
1742313000000|2025-03-18 15:50:00|16.49|16.35|16.5|16.36|16.51|16.37|16.47|16.33|70
1742313300000|2025-03-18 15:55:00|16.49|16.35|16.48|16.34|16.51|16.37|16.44|16.3|62
1742313600000|2025-03-18 16:00:00|16.47|16.33|16.51|16.37|16.53|16.39|16.45|16.31|51
1742313900000|2025-03-18 16:05:00|16.52|16.38|16.48|16.34|16.54|16.4|16.47|16.33|53
1742314200000|2025-03-18 16:10:00|16.49|16.35|16.57|16.43|16.58|16.44|16.49|16.35|56
1742314500000|2025-03-18 16:15:00|16.58|16.44|16.53|16.39|16.58|16.44|16.53|16.39|58
1742314800000|2025-03-18 16:20:00|16.54|16.4|16.57|16.43|16.59|16.45|16.53|16.39|68
1742315100000|2025-03-18 16:25:00|16.56|16.42|16.62|16.48|16.62|16.48|16.55|16.41|69
1742315400000|2025-03-18 16:30:00|16.61|16.47|16.6|16.46|16.63|16.49|16.58|16.44|76
1742315700000|2025-03-18 16:35:00|16.59|16.45|16.57|16.43|16.62|16.48|16.56|16.42|81
1742316000000|2025-03-18 16:40:00|16.56|16.42|16.52|16.38|16.57|16.43|16.51|16.37|65
1742316300000|2025-03-18 16:45:00|16.51|16.37|16.51|16.37|16.54|16.4|16.48|16.34|59
1742316600000|2025-03-18 16:50:00|16.5|16.36|16.53|16.39|16.53|16.39|16.48|16.34|68
1742316900000|2025-03-18 16:55:00|16.54|16.4|16.58|16.44|16.58|16.44|16.53|16.39|43
1742317200000|2025-03-18 17:00:00|16.57|16.43|16.56|16.42|16.59|16.45|16.54|16.4|64
1742317500000|2025-03-18 17:05:00|16.55|16.41|16.49|16.35|16.55|16.41|16.49|16.35|61
1742317800000|2025-03-18 17:10:00|16.5|16.36|16.51|16.37|16.54|16.4|16.48|16.34|54
1742318100000|2025-03-18 17:15:00|16.52|16.38|16.44|16.3|16.53|16.39|16.43|16.29|101
1742318400000|2025-03-18 17:20:00|16.45|16.31|16.47|16.33|16.49|16.35|16.43|16.29|60
1742318700000|2025-03-18 17:25:00|16.46|16.32|16.46|16.32|16.49|16.35|16.45|16.31|55
1742319000000|2025-03-18 17:30:00|16.47|16.33|16.45|16.31|16.48|16.34|16.41|16.27|65
1742319300000|2025-03-18 17:35:00|16.46|16.32|16.53|16.39|16.53|16.39|16.45|16.31|38
1742319600000|2025-03-18 17:40:00|16.54|16.4|16.5|16.36|16.54|16.4|16.5|16.36|55
1742319900000|2025-03-18 17:45:00|16.49|16.35|16.45|16.31|16.52|16.38|16.44|16.3|49
1742320200000|2025-03-18 17:50:00|16.46|16.32|16.46|16.32|16.48|16.34|16.45|16.31|51
1742320500000|2025-03-18 17:55:00|16.45|16.31|16.47|16.33|16.48|16.34|16.42|16.28|39
1742320800000|2025-03-18 18:00:00|16.48|16.34|16.48|16.34|16.49|16.35|16.45|16.31|47
1742321100000|2025-03-18 18:05:00|16.47|16.33|16.54|16.4|16.54|16.4|16.47|16.33|56
1742321400000|2025-03-18 18:10:00|16.53|16.39|16.53|16.39|16.54|16.4|16.51|16.37|35
1742321700000|2025-03-18 18:15:00|16.55|16.41|16.55|16.41|16.56|16.42|16.54|16.4|57
1742322000000|2025-03-18 18:20:00|16.54|16.4|16.54|16.4|16.57|16.43|16.54|16.4|59
1742322300000|2025-03-18 18:25:00|16.53|16.39|16.49|16.35|16.54|16.4|16.49|16.35|35
1742323500000|2025-03-18 18:45:00|16.55|16.41|16.59|16.45|16.59|16.45|16.55|16.41|34
1742323800000|2025-03-18 18:50:00|16.58|16.44|16.57|16.43|16.61|16.47|16.57|16.43|68
1742324100000|2025-03-18 18:55:00|16.58|16.44|16.59|16.45|16.6|16.46|16.57|16.43|34
1742324400000|2025-03-18 19:00:00|16.58|16.44|16.62|16.48|16.63|16.49|16.58|16.44|46
1742324700000|2025-03-18 19:05:00|16.63|16.49|16.64|16.5|16.64|16.5|16.61|16.47|22
1742325000000|2025-03-18 19:10:00|16.65|16.51|16.64|16.5|16.67|16.53|16.63|16.49|34
1742325300000|2025-03-18 19:15:00|16.65|16.51|16.65|16.51|16.66|16.52|16.63|16.49|54
1742325600000|2025-03-18 19:20:00|16.64|16.5|16.65|16.51|16.66|16.52|16.64|16.5|28
1742325900000|2025-03-18 19:25:00|16.64|16.5|16.63|16.49|16.65|16.51|16.62|16.48|42
1742326200000|2025-03-18 19:30:00|16.64|16.5|16.68|16.54|16.7|16.56|16.63|16.49|35
1742326500000|2025-03-18 19:35:00|16.67|16.53|16.67|16.53|16.69|16.55|16.67|16.53|43
1742326800000|2025-03-18 19:40:00|16.68|16.54|16.67|16.53|16.69|16.55|16.66|16.52|42
1742327100000|2025-03-18 19:45:00|16.68|16.54|16.68|16.54|16.71|16.57|16.67|16.53|43
1742327400000|2025-03-18 19:50:00|16.67|16.53|16.71|16.57|16.73|16.59|16.67|16.53|59
1742327700000|2025-03-18 19:55:00|16.7|16.56|16.75|16.61|16.76|16.62|16.69|16.55|50
1742328000000|2025-03-18 20:00:00|16.74|16.6|16.75|16.61|16.77|16.63|16.73|16.59|42
1742328300000|2025-03-18 20:05:00|16.76|16.62|16.76|16.62|16.78|16.64|16.73|16.59|35
1742328600000|2025-03-18 20:10:00|16.75|16.61|16.7|16.56|16.75|16.61|16.7|16.56|20
1742328900000|2025-03-18 20:15:00|16.71|16.57|16.69|16.55|16.71|16.57|16.69|16.55|23
1742329200000|2025-03-18 20:20:00|16.7|16.56|16.68|16.54|16.7|16.56|16.67|16.53|23
1742329500000|2025-03-18 20:25:00|16.69|16.55|16.67|16.53|16.69|16.55|16.65|16.51|29
1742329800000|2025-03-18 20:30:00|16.66|16.52|16.66|16.52|16.67|16.53|16.65|16.51|33
1742330100000|2025-03-18 20:35:00|16.67|16.53|16.68|16.54|16.68|16.54|16.65|16.51|26
1742330400000|2025-03-18 20:40:00|16.67|16.53|16.68|16.54|16.7|16.56|16.67|16.53|24
1742330700000|2025-03-18 20:45:00|16.67|16.53|16.7|16.56|16.72|16.58|16.66|16.52|46
1742331000000|2025-03-18 20:50:00|16.71|16.57|16.74|16.6|16.74|16.6|16.7|16.56|64
1742331300000|2025-03-18 20:55:00|16.73|16.59|16.73|16.59|16.75|16.61|16.72|16.58|35
1742331600000|2025-03-18 21:00:00|16.72|16.58|16.74|16.6|16.75|16.61|16.72|16.58|51
1742331900000|2025-03-18 21:05:00|16.75|16.61|16.75|16.61|16.76|16.62|16.74|16.6|30
1742332200000|2025-03-18 21:10:00|16.74|16.6|16.8|16.66|16.81|16.67|16.73|16.59|31
1742332500000|2025-03-18 21:15:00|16.79|16.65|16.79|16.65|16.82|16.68|16.79|16.65|47
1742332800000|2025-03-18 21:20:00|16.8|16.66|16.75|16.61|16.8|16.66|16.75|16.61|16
1742333100000|2025-03-18 21:25:00|16.76|16.62|16.77|16.63|16.78|16.64|16.75|16.61|14
1742333400000|2025-03-18 21:30:00|16.76|16.62|16.75|16.61|16.77|16.63|16.73|16.59|18
1742333700000|2025-03-18 21:35:00|16.74|16.6|16.74|16.6|16.74|16.6|16.72|16.58|19
1742334000000|2025-03-18 21:40:00|16.73|16.59|16.74|16.6|16.74|16.6|16.72|16.58|10
1742334300000|2025-03-18 21:45:00|16.73|16.59|16.72|16.58|16.74|16.6|16.71|16.57|20
1742334600000|2025-03-18 21:50:00|16.73|16.59|16.75|16.61|16.75|16.61|16.71|16.57|9
1742334900000|2025-03-18 21:55:00|16.74|16.6|16.76|16.62|16.76|16.62|16.73|16.59|19
1742335200000|2025-03-18 22:00:00|16.75|16.61|16.79|16.65|16.79|16.65|16.73|16.59|27
1742335500000|2025-03-18 22:05:00|16.78|16.64|16.77|16.63|16.78|16.64|16.75|16.61|38
1742335800000|2025-03-18 22:10:00|16.76|16.62|16.78|16.64|16.81|16.67|16.75|16.61|49
1742336100000|2025-03-18 22:15:00|16.79|16.65|16.77|16.63|16.79|16.65|16.77|16.63|25
1742336400000|2025-03-18 22:20:00|16.78|16.64|16.8|16.66|16.81|16.67|16.77|16.63|27
1742336700000|2025-03-18 22:25:00|16.81|16.67|16.78|16.64|16.81|16.67|16.78|16.64|16
1742337000000|2025-03-18 22:30:00|16.79|16.65|16.8|16.66|16.82|16.68|16.77|16.63|36
1742337300000|2025-03-18 22:35:00|16.81|16.67|16.82|16.68|16.84|16.7|16.8|16.66|30
1742337600000|2025-03-18 22:40:00|16.81|16.67|16.87|16.73|16.87|16.73|16.81|16.67|25
1742337900000|2025-03-18 22:45:00|16.86|16.72|16.85|16.71|16.87|16.73|16.85|16.71|18
1742338200000|2025-03-18 22:50:00|16.86|16.72|16.9|16.76|16.9|16.76|16.85|16.71|13
1742338500000|2025-03-18 22:55:00|16.89|16.75|16.88|16.74|16.89|16.75|16.88|16.74|2
1742338800000|2025-03-18 23:00:00|16.89|16.75|16.92|16.78|16.92|16.78|16.88|16.74|22
1742339100000|2025-03-18 23:05:00|16.93|16.79|16.93|16.79|16.94|16.8|16.92|16.78|29
1742339400000|2025-03-18 23:10:00|16.94|16.8|16.94|16.8|16.95|16.81|16.91|16.77|29
1742339700000|2025-03-18 23:15:00|16.95|16.81|16.93|16.79|16.98|16.84|16.93|16.79|41
1742340000000|2025-03-18 23:20:00|16.94|16.8|16.92|16.78|16.94|16.8|16.91|16.77|65
1742340300000|2025-03-18 23:25:00|16.91|16.77|16.94|16.8|16.94|16.8|16.9|16.76|22
1742340600000|2025-03-18 23:30:00|16.95|16.81|16.92|16.78|16.95|16.81|16.91|16.77|42
1742340900000|2025-03-18 23:35:00|16.93|16.79|16.91|16.77|16.93|16.79|16.91|16.77|23
1742341200000|2025-03-18 23:40:00|16.92|16.78|16.91|16.77|16.92|16.78|16.91|16.77|24
1742341500000|2025-03-18 23:45:00|16.9|16.76|16.91|16.77|16.93|16.79|16.9|16.76|24
1742341800000|2025-03-18 23:50:00|16.92|16.78|16.92|16.78|16.94|16.8|16.92|16.78|37
1742342100000|2025-03-18 23:55:00|16.93|16.79|16.91|16.77|16.93|16.79|16.91|16.77|7
1742342400000|2025-03-19 00:00:00|16.92|16.78|16.87|16.73|16.93|16.79|16.87|16.73|38
1742342700000|2025-03-19 00:05:00|16.88|16.74|16.91|16.77|16.91|16.77|16.88|16.74|24
1742343000000|2025-03-19 00:10:00|16.92|16.78|16.91|16.77|16.92|16.78|16.89|16.75|17
1742343300000|2025-03-19 00:15:00|16.92|16.78|16.94|16.8|16.95|16.81|16.91|16.77|35
1742343600000|2025-03-19 00:20:00|16.93|16.79|16.96|16.82|16.98|16.84|16.93|16.79|26
1742343900000|2025-03-19 00:25:00|16.97|16.83|16.99|16.85|17.01|16.87|16.97|16.83|32
1742344200000|2025-03-19 00:30:00|17|16.86|17|16.86|17.07|16.93|17|16.86|37
1742344500000|2025-03-19 00:35:00|16.99|16.85|16.98|16.84|17.03|16.89|16.97|16.83|40
1742344800000|2025-03-19 00:40:00|16.99|16.85|16.97|16.83|16.99|16.85|16.96|16.82|21
1742345100000|2025-03-19 00:45:00|16.98|16.84|16.99|16.85|17.03|16.89|16.98|16.84|42
1742345400000|2025-03-19 00:50:00|17|16.86|17|16.86|17.04|16.9|16.99|16.85|39
1742345700000|2025-03-19 00:55:00|17.01|16.87|16.98|16.84|17.01|16.87|16.96|16.82|31
1742346000000|2025-03-19 01:00:00|16.99|16.85|16.97|16.83|17|16.86|16.96|16.82|23
1742346300000|2025-03-19 01:05:00|16.96|16.82|16.95|16.81|16.98|16.84|16.94|16.8|28
1742346600000|2025-03-19 01:10:00|16.94|16.8|16.91|16.77|16.96|16.82|16.9|16.76|20
1742346900000|2025-03-19 01:15:00|16.9|16.76|16.91|16.77|16.93|16.79|16.9|16.76|18
1742347200000|2025-03-19 01:20:00|16.9|16.76|16.9|16.76|16.91|16.77|16.88|16.74|39
1742347500000|2025-03-19 01:25:00|16.89|16.75|16.89|16.75|16.91|16.77|16.88|16.74|29
1742347800000|2025-03-19 01:30:00|16.88|16.74|16.88|16.74|16.9|16.76|16.86|16.72|27
1742348100000|2025-03-19 01:35:00|16.89|16.75|16.88|16.74|16.89|16.75|16.86|16.72|32
1742348400000|2025-03-19 01:40:00|16.89|16.75|16.89|16.75|16.89|16.75|16.86|16.72|27
1742348700000|2025-03-19 01:45:00|16.9|16.76|16.89|16.75|16.93|16.79|16.89|16.75|26
1742349000000|2025-03-19 01:50:00|16.9|16.76|16.88|16.74|16.91|16.77|16.88|16.74|21
1742349300000|2025-03-19 01:55:00|16.87|16.73|16.81|16.67|16.87|16.73|16.81|16.67|35
1742349600000|2025-03-19 02:00:00|16.82|16.68|16.82|16.68|16.85|16.71|16.8|16.66|39
1742349900000|2025-03-19 02:05:00|16.81|16.67|16.82|16.68|16.82|16.68|16.79|16.65|40
1742350200000|2025-03-19 02:10:00|16.81|16.67|16.84|16.7|16.86|16.72|16.81|16.67|32
1742350500000|2025-03-19 02:15:00|16.83|16.69|16.85|16.71|16.87|16.73|16.83|16.69|39
1742350800000|2025-03-19 02:20:00|16.86|16.72|16.84|16.7|16.87|16.73|16.84|16.7|27
1742351100000|2025-03-19 02:25:00|16.83|16.69|16.83|16.69|16.85|16.71|16.82|16.68|29
1742351400000|2025-03-19 02:30:00|16.84|16.7|16.84|16.7|16.84|16.7|16.82|16.68|11
1742351700000|2025-03-19 02:35:00|16.85|16.71|16.87|16.73|16.88|16.74|16.85|16.71|25
1742352000000|2025-03-19 02:40:00|16.86|16.72|16.86|16.72|16.88|16.74|16.86|16.72|15
1742352300000|2025-03-19 02:45:00|16.85|16.71|16.86|16.72|16.86|16.72|16.84|16.7|16
1742352600000|2025-03-19 02:50:00|16.87|16.73|16.88|16.74|16.89|16.75|16.87|16.73|22
1742352900000|2025-03-19 02:55:00|16.87|16.73|16.9|16.76|16.9|16.76|16.87|16.73|20
1742353200000|2025-03-19 03:00:00|16.91|16.77|16.93|16.79|16.94|16.8|16.9|16.76|23
1742353500000|2025-03-19 03:05:00|16.94|16.8|16.94|16.8|16.97|16.83|16.93|16.79|27
1742353800000|2025-03-19 03:10:00|16.93|16.79|16.99|16.85|16.99|16.85|16.93|16.79|24
1742354100000|2025-03-19 03:15:00|17|16.86|16.95|16.81|17|16.86|16.95|16.81|34
1742354400000|2025-03-19 03:20:00|16.94|16.8|16.92|16.78|16.95|16.81|16.91|16.77|17
1742354700000|2025-03-19 03:25:00|16.93|16.79|16.9|16.76|16.93|16.79|16.87|16.73|20
1742355000000|2025-03-19 03:30:00|16.89|16.75|16.93|16.79|16.94|16.8|16.89|16.75|19
1742355300000|2025-03-19 03:35:00|16.94|16.8|16.96|16.82|16.98|16.84|16.94|16.8|31
1742355600000|2025-03-19 03:40:00|16.95|16.81|16.96|16.82|16.98|16.84|16.95|16.81|14
1742355900000|2025-03-19 03:45:00|16.97|16.83|16.95|16.81|16.98|16.84|16.95|16.81|17
1742356200000|2025-03-19 03:50:00|16.96|16.82|16.98|16.84|16.99|16.85|16.95|16.81|37
1742356500000|2025-03-19 03:55:00|16.99|16.85|16.98|16.84|17|16.86|16.98|16.84|12
1742356800000|2025-03-19 04:00:00|16.99|16.85|16.96|16.82|17.01|16.87|16.95|16.81|18
1742357100000|2025-03-19 04:05:00|16.95|16.81|16.94|16.8|16.96|16.82|16.93|16.79|26
1742357400000|2025-03-19 04:10:00|16.93|16.79|16.94|16.8|16.95|16.81|16.93|16.79|30
1742357700000|2025-03-19 04:15:00|16.93|16.79|16.92|16.78|16.94|16.8|16.92|16.78|22
1742358000000|2025-03-19 04:20:00|16.91|16.77|16.94|16.8|16.95|16.81|16.91|16.77|40
1742358300000|2025-03-19 04:25:00|16.93|16.79|16.9|16.76|16.94|16.8|16.89|16.75|26
1742358600000|2025-03-19 04:30:00|16.91|16.77|16.91|16.77|16.91|16.77|16.9|16.76|13
1742358900000|2025-03-19 04:35:00|16.92|16.78|16.92|16.78|16.93|16.79|16.91|16.77|15
1742359200000|2025-03-19 04:40:00|16.93|16.79|16.93|16.79|16.94|16.8|16.93|16.79|3
1742359500000|2025-03-19 04:45:00|16.94|16.8|16.93|16.79|16.95|16.81|16.92|16.78|30
1742359800000|2025-03-19 04:50:00|16.92|16.78|16.92|16.78|16.94|16.8|16.92|16.78|27
1742360100000|2025-03-19 04:55:00|16.93|16.79|16.92|16.78|16.94|16.8|16.91|16.77|28
1742360400000|2025-03-19 05:00:00|16.91|16.77|16.91|16.77|16.93|16.79|16.91|16.77|21
1742360700000|2025-03-19 05:05:00|16.92|16.78|16.92|16.78|16.92|16.78|16.91|16.77|11
1742361000000|2025-03-19 05:10:00|16.93|16.79|16.9|16.76|16.93|16.79|16.9|16.76|18
1742361300000|2025-03-19 05:15:00|16.91|16.77|16.92|16.78|16.92|16.78|16.9|16.76|12
1742361600000|2025-03-19 05:20:00|16.91|16.77|16.95|16.81|16.95|16.81|16.91|16.77|39
1742361900000|2025-03-19 05:25:00|16.94|16.8|16.93|16.79|16.95|16.81|16.93|16.79|36
1742362200000|2025-03-19 05:30:00|16.94|16.8|16.95|16.81|16.95|16.81|16.91|16.77|22
1742362500000|2025-03-19 05:35:00|16.94|16.8|16.96|16.82|16.96|16.82|16.91|16.77|16
1742362800000|2025-03-19 05:40:00|16.95|16.81|16.95|16.81|16.98|16.84|16.95|16.81|17
1742363100000|2025-03-19 05:45:00|16.96|16.82|16.94|16.8|16.96|16.82|16.94|16.8|15
1742363400000|2025-03-19 05:50:00|16.95|16.81|16.97|16.83|16.98|16.84|16.95|16.81|25
1742363700000|2025-03-19 05:55:00|16.96|16.82|16.96|16.82|16.97|16.83|16.96|16.82|11
1742364000000|2025-03-19 06:00:00|16.95|16.81|16.95|16.81|16.96|16.82|16.95|16.81|17
1742364300000|2025-03-19 06:05:00|16.96|16.82|16.97|16.83|16.98|16.84|16.95|16.81|26
1742364600000|2025-03-19 06:10:00|16.96|16.82|16.99|16.85|17|16.86|16.96|16.82|22
1742364900000|2025-03-19 06:15:00|16.98|16.84|16.99|16.85|16.99|16.85|16.97|16.83|12
1742365200000|2025-03-19 06:20:00|16.98|16.84|16.95|16.81|16.99|16.85|16.95|16.81|18
1742365500000|2025-03-19 06:25:00|16.96|16.82|16.92|16.78|16.96|16.82|16.92|16.78|25
1742365800000|2025-03-19 06:30:00|16.93|16.79|16.92|16.78|16.93|16.79|16.91|16.77|16
1742366100000|2025-03-19 06:35:00|16.93|16.79|16.92|16.78|16.95|16.81|16.92|16.78|16
1742366400000|2025-03-19 06:40:00|16.91|16.77|16.89|16.75|16.91|16.77|16.88|16.74|15
1742366700000|2025-03-19 06:45:00|16.88|16.74|16.91|16.77|16.91|16.77|16.88|16.74|10
1742367000000|2025-03-19 06:50:00|16.9|16.76|16.93|16.79|16.93|16.79|16.89|16.75|42
1742367300000|2025-03-19 06:55:00|16.92|16.78|16.92|16.78|16.93|16.79|16.91|16.77|19
1742367600000|2025-03-19 07:00:00|16.93|16.79|16.91|16.77|16.93|16.79|16.9|16.76|25
1742367900000|2025-03-19 07:05:00|16.9|16.76|16.89|16.75|16.9|16.76|16.88|16.74|22
1742368200000|2025-03-19 07:10:00|16.88|16.74|16.87|16.73|16.89|16.75|16.86|16.72|16
1742368500000|2025-03-19 07:15:00|16.88|16.74|16.89|16.75|16.89|16.75|16.87|16.73|20
1742368800000|2025-03-19 07:20:00|16.9|16.76|16.92|16.78|16.93|16.79|16.89|16.75|11
1742369100000|2025-03-19 07:25:00|16.93|16.79|16.94|16.8|16.94|16.8|16.91|16.77|12
1742369400000|2025-03-19 07:30:00|16.95|16.81|16.92|16.78|16.95|16.81|16.92|16.78|22
1742369700000|2025-03-19 07:35:00|16.91|16.77|16.88|16.74|16.92|16.78|16.88|16.74|28
1742370000000|2025-03-19 07:40:00|16.89|16.75|16.87|16.73|16.89|16.75|16.85|16.71|17
1742370300000|2025-03-19 07:45:00|16.86|16.72|16.83|16.69|16.86|16.72|16.83|16.69|10
1742370600000|2025-03-19 07:50:00|16.84|16.7|16.83|16.69|16.87|16.73|16.83|16.69|38
1742370900000|2025-03-19 07:55:00|16.84|16.7|16.83|16.69|16.84|16.7|16.82|16.68|24
1742371200000|2025-03-19 08:00:00|16.84|16.7|16.85|16.71|16.87|16.73|16.83|16.69|32
1742371500000|2025-03-19 08:05:00|16.86|16.72|16.9|16.76|16.9|16.76|16.86|16.72|23
1742371800000|2025-03-19 08:10:00|16.89|16.75|16.89|16.75|16.91|16.77|16.88|16.74|15
1742372100000|2025-03-19 08:15:00|16.9|16.76|16.88|16.74|16.91|16.77|16.88|16.74|11
1742372400000|2025-03-19 08:20:00|16.89|16.75|16.89|16.75|16.9|16.76|16.87|16.73|9
1742372700000|2025-03-19 08:25:00|16.9|16.76|16.92|16.78|16.92|16.78|16.89|16.75|7
1742373000000|2025-03-19 08:30:00|16.91|16.77|16.92|16.78|16.92|16.78|16.9|16.76|20
1742373300000|2025-03-19 08:35:00|16.91|16.77|16.88|16.74|16.92|16.78|16.88|16.74|16
1742373600000|2025-03-19 08:40:00|16.87|16.73|16.87|16.73|16.88|16.74|16.85|16.71|9
1742373900000|2025-03-19 08:45:00|16.86|16.72|16.9|16.76|16.9|16.76|16.86|16.72|17
1742374200000|2025-03-19 08:50:00|16.89|16.75|16.89|16.75|16.9|16.76|16.87|16.73|25
1742374500000|2025-03-19 08:55:00|16.88|16.74|16.88|16.74|16.89|16.75|16.87|16.73|29
1742374800000|2025-03-19 09:00:00|16.89|16.75|16.85|16.71|16.9|16.76|16.85|16.71|27
1742375100000|2025-03-19 09:05:00|16.86|16.72|16.89|16.75|16.89|16.75|16.85|16.71|12
1742375400000|2025-03-19 09:10:00|16.88|16.74|16.87|16.73|16.89|16.75|16.87|16.73|22
1742375700000|2025-03-19 09:15:00|16.88|16.74|16.9|16.76|16.9|16.76|16.87|16.73|5
1742376000000|2025-03-19 09:20:00|16.89|16.75|16.92|16.78|16.92|16.78|16.89|16.75|14
1742376300000|2025-03-19 09:25:00|16.91|16.77|16.93|16.79|16.94|16.8|16.91|16.77|11
1742376600000|2025-03-19 09:30:00|16.94|16.8|16.92|16.78|16.96|16.82|16.92|16.78|17
1742376900000|2025-03-19 09:35:00|16.93|16.79|16.91|16.77|16.94|16.8|16.91|16.77|21
1742377200000|2025-03-19 09:40:00|16.92|16.78|16.88|16.74|16.92|16.78|16.88|16.74|25
1742377500000|2025-03-19 09:45:00|16.87|16.73|16.89|16.75|16.89|16.75|16.86|16.72|17
1742377800000|2025-03-19 09:50:00|16.9|16.76|16.91|16.77|16.92|16.78|16.88|16.74|30
1742378100000|2025-03-19 09:55:00|16.92|16.78|16.91|16.77|16.92|16.78|16.9|16.76|8
1742378400000|2025-03-19 10:00:00|16.92|16.78|16.94|16.8|16.95|16.81|16.91|16.77|27
1742378700000|2025-03-19 10:05:00|16.93|16.79|16.92|16.78|16.94|16.8|16.91|16.77|24
1742379000000|2025-03-19 10:10:00|16.93|16.79|16.91|16.77|16.93|16.79|16.9|16.76|7
1742379300000|2025-03-19 10:15:00|16.92|16.78|16.93|16.79|16.95|16.81|16.91|16.77|22
1742379600000|2025-03-19 10:20:00|16.92|16.78|16.92|16.78|16.93|16.79|16.91|16.77|13
1742379900000|2025-03-19 10:25:00|16.93|16.79|16.93|16.79|16.94|16.8|16.92|16.78|21
1742380200000|2025-03-19 10:30:00|16.94|16.8|17.06|16.92|17.1|16.96|16.93|16.79|109
1742380500000|2025-03-19 10:35:00|17.05|16.91|16.99|16.85|17.06|16.92|16.98|16.84|81
1742380800000|2025-03-19 10:40:00|16.98|16.84|16.98|16.84|16.98|16.84|16.94|16.8|57
1742381100000|2025-03-19 10:45:00|16.97|16.83|17|16.86|17.03|16.89|16.96|16.82|36
1742381400000|2025-03-19 10:50:00|17.01|16.87|17.01|16.87|17.02|16.88|16.98|16.84|21
1742381700000|2025-03-19 10:55:00|17|16.86|16.94|16.8|17|16.86|16.94|16.8|13
1742382000000|2025-03-19 11:00:00|16.95|16.81|16.92|16.78|16.96|16.82|16.92|16.78|74
1742382300000|2025-03-19 11:05:00|16.91|16.77|16.94|16.8|16.95|16.81|16.91|16.77|36
1742382600000|2025-03-19 11:10:00|16.95|16.81|17.04|16.9|17.05|16.91|16.95|16.81|65
1742382900000|2025-03-19 11:15:00|17.05|16.91|17.08|16.94|17.09|16.95|17.01|16.87|88
1742383200000|2025-03-19 11:20:00|17.09|16.95|17.14|17|17.14|17|17.06|16.92|78
1742383500000|2025-03-19 11:25:00|17.13|16.99|17.11|16.97|17.18|17.04|17.11|16.97|95
1742383800000|2025-03-19 11:30:00|17.12|16.98|17.16|17.02|17.19|17.05|17.11|16.97|87
1742384100000|2025-03-19 11:35:00|17.17|17.03|17.21|17.07|17.23|17.09|17.15|17.01|67
1742384400000|2025-03-19 11:40:00|17.2|17.06|17.25|17.11|17.28|17.14|17.2|17.06|72
1742384700000|2025-03-19 11:45:00|17.26|17.12|17.19|17.05|17.27|17.13|17.18|17.04|58
1742385000000|2025-03-19 11:50:00|17.18|17.04|17.18|17.04|17.2|17.06|17.17|17.03|55
1742385300000|2025-03-19 11:55:00|17.19|17.05|17.21|17.07|17.23|17.09|17.18|17.04|41
1742385600000|2025-03-19 12:00:00|17.22|17.08|17.15|17.01|17.23|17.09|17.15|17.01|50
1742385900000|2025-03-19 12:05:00|17.16|17.02|17.14|17|17.18|17.04|17.13|16.99|47
1742386200000|2025-03-19 12:10:00|17.15|17.01|17.15|17.01|17.16|17.02|17.13|16.99|31
1742386500000|2025-03-19 12:15:00|17.16|17.02|17.12|16.98|17.19|17.05|17.11|16.97|57
1742386800000|2025-03-19 12:20:00|17.11|16.97|17.09|16.95|17.12|16.98|17.07|16.93|35
1742387100000|2025-03-19 12:25:00|17.1|16.96|17.11|16.97|17.13|16.99|17.1|16.96|26
1742387400000|2025-03-19 12:30:00|17.12|16.98|17.11|16.97|17.15|17.01|17.11|16.97|48
1742387700000|2025-03-19 12:35:00|17.1|16.96|17.05|16.91|17.12|16.98|17.04|16.9|44
1742388000000|2025-03-19 12:40:00|17.04|16.9|17.06|16.92|17.07|16.93|17.03|16.89|59
1742388300000|2025-03-19 12:45:00|17.07|16.93|17.01|16.87|17.08|16.94|17|16.86|43
1742388600000|2025-03-19 12:50:00|17.02|16.88|17.04|16.9|17.05|16.91|17.01|16.87|35
1742388900000|2025-03-19 12:55:00|17.03|16.89|17.09|16.95|17.09|16.95|17.03|16.89|31
1742389200000|2025-03-19 13:00:00|17.08|16.94|17.04|16.9|17.09|16.95|17.03|16.89|51
1742389500000|2025-03-19 13:05:00|17.03|16.89|17.17|17.03|17.23|17.09|17.02|16.88|151
1742389800000|2025-03-19 13:10:00|17.18|17.04|17.23|17.09|17.27|17.13|17.18|17.04|128
1742390100000|2025-03-19 13:15:00|17.22|17.08|17.47|17.33|17.47|17.33|17.22|17.08|194
1742390400000|2025-03-19 13:20:00|17.48|17.34|17.26|17.12|17.49|17.35|17.22|17.08|182
1742390700000|2025-03-19 13:25:00|17.25|17.11|17.24|17.1|17.27|17.13|17.18|17.04|142
1742391000000|2025-03-19 13:30:00|17.23|17.09|17.17|17.03|17.27|17.13|17.16|17.02|175
1742391300000|2025-03-19 13:35:00|17.18|17.04|17.19|17.05|17.22|17.08|17.14|17|154
1742391600000|2025-03-19 13:40:00|17.2|17.06|17.21|17.07|17.26|17.12|17.19|17.05|136
1742391900000|2025-03-19 13:45:00|17.2|17.06|17.36|17.22|17.37|17.23|17.2|17.06|164
1742392200000|2025-03-19 13:50:00|17.35|17.21|17.35|17.21|17.37|17.23|17.27|17.13|111
1742392500000|2025-03-19 13:55:00|17.34|17.2|17.3|17.16|17.37|17.23|17.29|17.15|81
1742392800000|2025-03-19 14:00:00|17.31|17.17|17.39|17.25|17.41|17.27|17.31|17.17|131
1742393100000|2025-03-19 14:05:00|17.38|17.24|17.43|17.29|17.48|17.34|17.37|17.23|132
1742393400000|2025-03-19 14:10:00|17.44|17.3|17.39|17.25|17.46|17.32|17.37|17.23|126
1742393700000|2025-03-19 14:15:00|17.38|17.24|17.39|17.25|17.42|17.28|17.37|17.23|122
1742394000000|2025-03-19 14:20:00|17.4|17.26|17.37|17.23|17.42|17.28|17.36|17.22|96
1742394300000|2025-03-19 14:25:00|17.36|17.22|17.3|17.16|17.37|17.23|17.29|17.15|75
1742394600000|2025-03-19 14:30:00|17.29|17.15|17.35|17.21|17.35|17.21|17.24|17.1|113
1742394900000|2025-03-19 14:35:00|17.34|17.2|17.36|17.22|17.38|17.24|17.31|17.17|101
1742395200000|2025-03-19 14:40:00|17.35|17.21|17.34|17.2|17.38|17.24|17.32|17.18|70
1742395500000|2025-03-19 14:45:00|17.35|17.21|17.35|17.21|17.36|17.22|17.3|17.16|73
1742395800000|2025-03-19 14:50:00|17.36|17.22|17.37|17.23|17.39|17.25|17.34|17.2|47
1742396100000|2025-03-19 14:55:00|17.38|17.24|17.39|17.25|17.4|17.26|17.37|17.23|36
1742396400000|2025-03-19 15:00:00|17.38|17.24|17.37|17.23|17.41|17.27|17.36|17.22|80
1742396700000|2025-03-19 15:05:00|17.36|17.22|17.41|17.27|17.44|17.3|17.36|17.22|64
1742397000000|2025-03-19 15:10:00|17.42|17.28|17.34|17.2|17.43|17.29|17.33|17.19|57
1742397300000|2025-03-19 15:15:00|17.35|17.21|17.31|17.17|17.38|17.24|17.3|17.16|45
1742397600000|2025-03-19 15:20:00|17.32|17.18|17.34|17.2|17.37|17.23|17.32|17.18|55
1742397900000|2025-03-19 15:25:00|17.33|17.19|17.36|17.22|17.38|17.24|17.32|17.18|46
1742398200000|2025-03-19 15:30:00|17.35|17.21|17.34|17.2|17.37|17.23|17.34|17.2|60
1742398500000|2025-03-19 15:35:00|17.33|17.19|17.37|17.23|17.4|17.26|17.33|17.19|63
1742398800000|2025-03-19 15:40:00|17.38|17.24|17.43|17.29|17.46|17.32|17.38|17.24|50
1742399100000|2025-03-19 15:45:00|17.44|17.3|17.43|17.29|17.45|17.31|17.4|17.26|59
1742399400000|2025-03-19 15:50:00|17.44|17.3|17.48|17.34|17.5|17.36|17.43|17.29|75
1742399700000|2025-03-19 15:55:00|17.49|17.35|17.45|17.31|17.51|17.37|17.44|17.3|55
1742400000000|2025-03-19 16:00:00|17.46|17.32|17.4|17.26|17.47|17.33|17.4|17.26|55
1742400300000|2025-03-19 16:05:00|17.41|17.27|17.4|17.26|17.41|17.27|17.35|17.21|66
1742400600000|2025-03-19 16:10:00|17.39|17.25|17.34|17.2|17.41|17.27|17.32|17.18|54
1742400900000|2025-03-19 16:15:00|17.33|17.19|17.35|17.21|17.35|17.21|17.3|17.16|53
1742401200000|2025-03-19 16:20:00|17.34|17.2|17.37|17.23|17.4|17.26|17.33|17.19|56
1742401500000|2025-03-19 16:25:00|17.36|17.22|17.37|17.23|17.37|17.23|17.33|17.19|36
1742401800000|2025-03-19 16:30:00|17.38|17.24|17.31|17.17|17.38|17.24|17.3|17.16|60
1742402100000|2025-03-19 16:35:00|17.32|17.18|17.29|17.15|17.32|17.18|17.26|17.12|74
1742402400000|2025-03-19 16:40:00|17.28|17.14|17.25|17.11|17.3|17.16|17.24|17.1|40
1742402700000|2025-03-19 16:45:00|17.26|17.12|17.25|17.11|17.3|17.16|17.24|17.1|38
1742403000000|2025-03-19 16:50:00|17.24|17.1|17.26|17.12|17.27|17.13|17.22|17.08|37
1742403300000|2025-03-19 16:55:00|17.27|17.13|17.25|17.11|17.27|17.13|17.24|17.1|33
1742403600000|2025-03-19 17:00:00|17.24|17.1|17.21|17.07|17.26|17.12|17.19|17.05|42
1742403900000|2025-03-19 17:05:00|17.22|17.08|17.23|17.09|17.24|17.1|17.21|17.07|30
1742404200000|2025-03-19 17:10:00|17.22|17.08|17.2|17.06|17.23|17.09|17.19|17.05|59
1742404500000|2025-03-19 17:15:00|17.19|17.05|17.23|17.09|17.24|17.1|17.19|17.05|41
1742404800000|2025-03-19 17:20:00|17.24|17.1|17.21|17.07|17.25|17.11|17.2|17.06|34
1742405100000|2025-03-19 17:25:00|17.22|17.08|17.18|17.04|17.22|17.08|17.17|17.03|31
1742405400000|2025-03-19 17:30:00|17.19|17.05|17.08|16.94|17.19|17.05|17.08|16.94|82
1742405700000|2025-03-19 17:35:00|17.09|16.95|17.03|16.89|17.11|16.97|17.03|16.89|65
1742406000000|2025-03-19 17:40:00|17.02|16.88|16.99|16.85|17.1|16.96|16.97|16.83|139
1742406300000|2025-03-19 17:45:00|16.98|16.84|17.04|16.9|17.04|16.9|16.96|16.82|87
1742406600000|2025-03-19 17:50:00|17.05|16.91|17.09|16.95|17.09|16.95|17.05|16.91|57
1742406900000|2025-03-19 17:55:00|17.1|16.96|17.12|16.98|17.12|16.98|17.08|16.94|51
1742407200000|2025-03-19 18:00:00|17.11|16.97|17.12|16.98|17.3|17.16|17.05|16.91|284
1742407500000|2025-03-19 18:05:00|17.1|16.96|17.07|16.93|17.1|16.96|16.96|16.82|161
1742407800000|2025-03-19 18:10:00|17.08|16.94|17.17|17.03|17.21|17.07|17.07|16.93|140
1742408100000|2025-03-19 18:15:00|17.18|17.04|17.16|17.02|17.27|17.13|17.16|17.02|108
1742408400000|2025-03-19 18:20:00|17.15|17.01|17.17|17.03|17.2|17.06|17.1|16.96|126
1742408700000|2025-03-19 18:25:00|17.16|17.02|17.11|16.97|17.19|17.05|17.09|16.95|102
1742409000000|2025-03-19 18:30:00|17.1|16.96|17.19|17.05|17.25|17.11|17.1|16.96|102
1742409300000|2025-03-19 18:35:00|17.2|17.06|17.14|17|17.21|17.07|17.12|16.98|89
1742409600000|2025-03-19 18:40:00|17.15|17.01|17.19|17.05|17.19|17.05|17.11|16.97|89
1742409900000|2025-03-19 18:45:00|17.2|17.06|17.23|17.09|17.24|17.1|17.17|17.03|88
1742410200000|2025-03-19 18:50:00|17.22|17.08|17.39|17.25|17.4|17.26|17.22|17.08|102
1742410500000|2025-03-19 18:55:00|17.38|17.24|17.5|17.36|17.56|17.42|17.37|17.23|141
1742410800000|2025-03-19 19:00:00|17.51|17.37|17.48|17.34|17.58|17.44|17.47|17.33|164
1742411100000|2025-03-19 19:05:00|17.47|17.33|17.68|17.54|17.71|17.57|17.45|17.31|130
1742411400000|2025-03-19 19:10:00|17.67|17.53|17.66|17.52|17.7|17.56|17.56|17.42|118
1742411700000|2025-03-19 19:15:00|17.67|17.53|17.63|17.49|17.67|17.53|17.58|17.44|125
1742412000000|2025-03-19 19:20:00|17.62|17.48|17.47|17.33|17.66|17.52|17.44|17.3|150
1742412300000|2025-03-19 19:25:00|17.48|17.34|17.4|17.26|17.49|17.35|17.36|17.22|95
1742412600000|2025-03-19 19:30:00|17.39|17.25|17.48|17.34|17.52|17.38|17.38|17.24|142
1742412900000|2025-03-19 19:35:00|17.49|17.35|17.48|17.34|17.5|17.36|17.43|17.29|116
1742413200000|2025-03-19 19:40:00|17.47|17.33|17.55|17.41|17.55|17.41|17.47|17.33|103
1742413500000|2025-03-19 19:45:00|17.54|17.4|17.51|17.37|17.56|17.42|17.51|17.37|120
1742413800000|2025-03-19 19:50:00|17.5|17.36|17.53|17.39|17.54|17.4|17.46|17.32|70
1742414100000|2025-03-19 19:55:00|17.52|17.38|17.51|17.37|17.53|17.39|17.48|17.34|76
1742414400000|2025-03-19 20:00:00|17.52|17.38|17.59|17.45|17.6|17.46|17.51|17.37|66
1742414700000|2025-03-19 20:05:00|17.58|17.44|17.59|17.45|17.66|17.52|17.58|17.44|70
1742415000000|2025-03-19 20:10:00|17.58|17.44|17.57|17.43|17.6|17.46|17.56|17.42|56
1742415300000|2025-03-19 20:15:00|17.58|17.44|17.6|17.46|17.64|17.5|17.57|17.43|45
1742415600000|2025-03-19 20:20:00|17.61|17.47|17.59|17.45|17.61|17.47|17.56|17.42|41
1742415900000|2025-03-19 20:25:00|17.58|17.44|17.6|17.46|17.62|17.48|17.57|17.43|29
1742416200000|2025-03-19 20:30:00|17.59|17.45|17.56|17.42|17.6|17.46|17.55|17.41|36
1742416500000|2025-03-19 20:35:00|17.55|17.41|17.53|17.39|17.57|17.43|17.52|17.38|39
1742416800000|2025-03-19 20:40:00|17.52|17.38|17.53|17.39|17.56|17.42|17.52|17.38|42
1742417100000|2025-03-19 20:45:00|17.52|17.38|17.51|17.37|17.53|17.39|17.49|17.35|40
1742417400000|2025-03-19 20:50:00|17.5|17.36|17.48|17.34|17.52|17.38|17.47|17.33|31
1742417700000|2025-03-19 20:55:00|17.47|17.33|17.51|17.37|17.51|17.37|17.46|17.32|53
1742418000000|2025-03-19 21:00:00|17.5|17.36|17.57|17.43|17.58|17.44|17.5|17.36|30
1742418300000|2025-03-19 21:05:00|17.58|17.44|17.61|17.47|17.62|17.48|17.57|17.43|48
1742418600000|2025-03-19 21:10:00|17.6|17.46|17.64|17.5|17.65|17.51|17.59|17.45|33
1742418900000|2025-03-19 21:15:00|17.63|17.49|17.62|17.48|17.65|17.51|17.61|17.47|44
1742419200000|2025-03-19 21:20:00|17.63|17.49|17.65|17.51|17.68|17.54|17.62|17.48|23
1742419500000|2025-03-19 21:25:00|17.64|17.5|17.59|17.45|17.64|17.5|17.59|17.45|30
1742419800000|2025-03-19 21:30:00|17.58|17.44|17.65|17.51|17.65|17.51|17.58|17.44|40
1742420100000|2025-03-19 21:35:00|17.66|17.52|17.67|17.53|17.68|17.54|17.65|17.51|28
1742420400000|2025-03-19 21:40:00|17.68|17.54|17.63|17.49|17.68|17.54|17.62|17.48|30
1742420700000|2025-03-19 21:45:00|17.64|17.5|17.63|17.49|17.64|17.5|17.6|17.46|24
1742421000000|2025-03-19 21:50:00|17.62|17.48|17.62|17.48|17.62|17.48|17.61|17.47|13
1742421300000|2025-03-19 21:55:00|17.61|17.47|17.61|17.47|17.61|17.47|17.57|17.43|21
1742421600000|2025-03-19 22:00:00|17.62|17.48|17.64|17.5|17.68|17.54|17.62|17.48|79
1742421900000|2025-03-19 22:05:00|17.65|17.51|17.66|17.52|17.67|17.53|17.63|17.49|38
1742422200000|2025-03-19 22:10:00|17.67|17.53|17.69|17.55|17.69|17.55|17.66|17.52|19
1742422500000|2025-03-19 22:15:00|17.7|17.56|17.67|17.53|17.7|17.56|17.66|17.52|32
1742422800000|2025-03-19 22:20:00|17.66|17.52|17.67|17.53|17.69|17.55|17.65|17.51|34
1742423100000|2025-03-19 22:25:00|17.68|17.54|17.67|17.53|17.68|17.54|17.66|17.52|16
1742423400000|2025-03-19 22:30:00|17.68|17.54|17.7|17.56|17.7|17.56|17.66|17.52|27
1742423700000|2025-03-19 22:35:00|17.69|17.55|17.72|17.58|17.72|17.58|17.69|17.55|38
1742424000000|2025-03-19 22:40:00|17.71|17.57|17.79|17.65|17.83|17.69|17.7|17.56|53
1742424300000|2025-03-19 22:45:00|17.8|17.66|17.83|17.69|17.86|17.72|17.79|17.65|92
1742424600000|2025-03-19 22:50:00|17.82|17.68|17.75|17.61|17.83|17.69|17.74|17.6|46
1742424900000|2025-03-19 22:55:00|17.76|17.62|17.74|17.6|17.76|17.62|17.73|17.59|37
1742425200000|2025-03-19 23:00:00|17.75|17.61|17.77|17.63|17.79|17.65|17.75|17.61|73
1742425500000|2025-03-19 23:05:00|17.78|17.64|17.8|17.66|17.81|17.67|17.77|17.63|41
1742425800000|2025-03-19 23:10:00|17.79|17.65|17.75|17.61|17.8|17.66|17.74|17.6|57
1742426100000|2025-03-19 23:15:00|17.76|17.62|17.74|17.6|17.77|17.63|17.72|17.58|43
1742426400000|2025-03-19 23:20:00|17.75|17.61|17.74|17.6|17.77|17.63|17.74|17.6|34
1742426700000|2025-03-19 23:25:00|17.75|17.61|17.82|17.68|17.82|17.68|17.75|17.61|46
1742427000000|2025-03-19 23:30:00|17.81|17.67|17.85|17.71|17.87|17.73|17.8|17.66|45
1742427300000|2025-03-19 23:35:00|17.84|17.7|17.88|17.74|17.9|17.76|17.82|17.68|35
1742427600000|2025-03-19 23:40:00|17.87|17.73|17.91|17.77|17.95|17.81|17.86|17.72|51
1742427900000|2025-03-19 23:45:00|17.9|17.76|17.96|17.82|17.98|17.84|17.89|17.75|57
1742428200000|2025-03-19 23:50:00|17.95|17.81|17.92|17.78|17.97|17.83|17.92|17.78|58
1742428500000|2025-03-19 23:55:00|17.93|17.79|17.91|17.77|17.94|17.8|17.89|17.75|39
1742428800000|2025-03-20 00:00:00|17.92|17.78|17.98|17.84|18.03|17.89|17.87|17.73|139
1742429100000|2025-03-20 00:05:00|17.97|17.83|17.99|17.85|17.99|17.85|17.91|17.77|91
1742429400000|2025-03-20 00:10:00|17.98|17.84|18|17.86|18.03|17.89|17.96|17.82|83
1742429700000|2025-03-20 00:15:00|17.99|17.85|17.94|17.8|18|17.86|17.9|17.76|90
1742430000000|2025-03-20 00:20:00|17.93|17.79|17.85|17.71|17.94|17.8|17.85|17.71|87
1742430300000|2025-03-20 00:25:00|17.86|17.72|17.88|17.74|17.88|17.74|17.84|17.7|75
1742430600000|2025-03-20 00:30:00|17.87|17.73|17.88|17.74|17.91|17.77|17.83|17.69|78
1742430900000|2025-03-20 00:35:00|17.89|17.75|17.8|17.66|17.9|17.76|17.78|17.64|62
1742431200000|2025-03-20 00:40:00|17.81|17.67|17.79|17.65|17.82|17.68|17.78|17.64|73
1742431500000|2025-03-20 00:45:00|17.8|17.66|17.73|17.59|17.81|17.67|17.72|17.58|70
1742431800000|2025-03-20 00:50:00|17.74|17.6|17.77|17.63|17.79|17.65|17.7|17.56|62
1742432100000|2025-03-20 00:55:00|17.76|17.62|17.75|17.61|17.78|17.64|17.75|17.61|52
1742432400000|2025-03-20 01:00:00|17.74|17.6|17.81|17.67|17.82|17.68|17.73|17.59|74
1742432700000|2025-03-20 01:05:00|17.82|17.68|17.87|17.73|17.87|17.73|17.81|17.67|48
1742433000000|2025-03-20 01:10:00|17.86|17.72|17.83|17.69|17.88|17.74|17.82|17.68|32
1742433300000|2025-03-20 01:15:00|17.84|17.7|17.91|17.77|17.91|17.77|17.8|17.66|68
1742433600000|2025-03-20 01:20:00|17.9|17.76|17.86|17.72|17.9|17.76|17.83|17.69|53
1742433900000|2025-03-20 01:25:00|17.87|17.73|17.88|17.74|17.89|17.75|17.85|17.71|46
1742434200000|2025-03-20 01:30:00|17.87|17.73|17.81|17.67|17.89|17.75|17.81|17.67|61
1742434500000|2025-03-20 01:35:00|17.8|17.66|17.79|17.65|17.81|17.67|17.77|17.63|54
1742434800000|2025-03-20 01:40:00|17.8|17.66|17.74|17.6|17.82|17.68|17.74|17.6|38
1742435100000|2025-03-20 01:45:00|17.75|17.61|17.8|17.66|17.8|17.66|17.74|17.6|58
1742435400000|2025-03-20 01:50:00|17.81|17.67|17.82|17.68|17.84|17.7|17.8|17.66|54
1742435700000|2025-03-20 01:55:00|17.81|17.67|17.8|17.66|17.82|17.68|17.78|17.64|52
1742436000000|2025-03-20 02:00:00|17.81|17.67|17.74|17.6|17.84|17.7|17.74|17.6|66
1742436300000|2025-03-20 02:05:00|17.75|17.61|17.79|17.65|17.8|17.66|17.73|17.59|43
1742436600000|2025-03-20 02:10:00|17.78|17.64|17.74|17.6|17.8|17.66|17.73|17.59|55
1742436900000|2025-03-20 02:15:00|17.73|17.59|17.7|17.56|17.74|17.6|17.67|17.53|86
1742437200000|2025-03-20 02:20:00|17.69|17.55|17.69|17.55|17.71|17.57|17.67|17.53|91
1742437500000|2025-03-20 02:25:00|17.7|17.56|17.69|17.55|17.72|17.58|17.68|17.54|46
1742437800000|2025-03-20 02:30:00|17.68|17.54|17.68|17.54|17.69|17.55|17.65|17.51|55
1742438100000|2025-03-20 02:35:00|17.67|17.53|17.73|17.59|17.73|17.59|17.67|17.53|47
1742438400000|2025-03-20 02:40:00|17.74|17.6|17.75|17.61|17.77|17.63|17.71|17.57|28
1742438700000|2025-03-20 02:45:00|17.74|17.6|17.74|17.6|17.78|17.64|17.74|17.6|33
1742439000000|2025-03-20 02:50:00|17.73|17.59|17.79|17.65|17.8|17.66|17.73|17.59|27
1742439300000|2025-03-20 02:55:00|17.8|17.66|17.78|17.64|17.81|17.67|17.77|17.63|17
1742439600000|2025-03-20 03:00:00|17.79|17.65|17.75|17.61|17.8|17.66|17.74|17.6|31
1742439900000|2025-03-20 03:05:00|17.74|17.6|17.75|17.61|17.77|17.63|17.74|17.6|48
1742440200000|2025-03-20 03:10:00|17.74|17.6|17.69|17.55|17.75|17.61|17.69|17.55|28
1742440500000|2025-03-20 03:15:00|17.7|17.56|17.71|17.57|17.73|17.59|17.69|17.55|20
1742440800000|2025-03-20 03:20:00|17.72|17.58|17.7|17.56|17.72|17.58|17.69|17.55|13
1742441100000|2025-03-20 03:25:00|17.69|17.55|17.69|17.55|17.71|17.57|17.68|17.54|33
1742441400000|2025-03-20 03:30:00|17.68|17.54|17.67|17.53|17.7|17.56|17.66|17.52|42
1742441700000|2025-03-20 03:35:00|17.68|17.54|17.69|17.55|17.71|17.57|17.67|17.53|48
1742442000000|2025-03-20 03:40:00|17.7|17.56|17.71|17.57|17.72|17.58|17.68|17.54|36
1742442300000|2025-03-20 03:45:00|17.72|17.58|17.71|17.57|17.74|17.6|17.7|17.56|38
1742442600000|2025-03-20 03:50:00|17.7|17.56|17.67|17.53|17.7|17.56|17.65|17.51|50
1742442900000|2025-03-20 03:55:00|17.68|17.54|17.67|17.53|17.68|17.54|17.66|17.52|40
1742443200000|2025-03-20 04:00:00|17.66|17.52|17.66|17.52|17.69|17.55|17.63|17.49|45
1742443500000|2025-03-20 04:05:00|17.65|17.51|17.62|17.48|17.66|17.52|17.62|17.48|42
1742443800000|2025-03-20 04:10:00|17.61|17.47|17.59|17.45|17.62|17.48|17.58|17.44|43
1742444100000|2025-03-20 04:15:00|17.6|17.46|17.57|17.43|17.6|17.46|17.54|17.4|56
1742444400000|2025-03-20 04:20:00|17.58|17.44|17.61|17.47|17.61|17.47|17.56|17.42|34
1742444700000|2025-03-20 04:25:00|17.62|17.48|17.61|17.47|17.63|17.49|17.6|17.46|28
1742445000000|2025-03-20 04:30:00|17.6|17.46|17.59|17.45|17.62|17.48|17.59|17.45|24
1742445300000|2025-03-20 04:35:00|17.58|17.44|17.56|17.42|17.59|17.45|17.54|17.4|51
1742445600000|2025-03-20 04:40:00|17.57|17.43|17.54|17.4|17.58|17.44|17.5|17.36|40
1742445900000|2025-03-20 04:45:00|17.53|17.39|17.55|17.41|17.55|17.41|17.51|17.37|55
1742446200000|2025-03-20 04:50:00|17.54|17.4|17.55|17.41|17.56|17.42|17.54|17.4|34
1742446500000|2025-03-20 04:55:00|17.54|17.4|17.56|17.42|17.56|17.42|17.54|17.4|23
1742446800000|2025-03-20 05:00:00|17.57|17.43|17.57|17.43|17.58|17.44|17.55|17.41|21
1742447100000|2025-03-20 05:05:00|17.56|17.42|17.56|17.42|17.57|17.43|17.54|17.4|31
1742447400000|2025-03-20 05:10:00|17.55|17.41|17.58|17.44|17.58|17.44|17.54|17.4|26
1742447700000|2025-03-20 05:15:00|17.57|17.43|17.53|17.39|17.58|17.44|17.52|17.38|39
1742448000000|2025-03-20 05:20:00|17.54|17.4|17.51|17.37|17.54|17.4|17.49|17.35|40
1742448300000|2025-03-20 05:25:00|17.5|17.36|17.47|17.33|17.51|17.37|17.46|17.32|44
1742448600000|2025-03-20 05:30:00|17.46|17.32|17.5|17.36|17.5|17.36|17.46|17.32|43
1742448900000|2025-03-20 05:35:00|17.49|17.35|17.52|17.38|17.52|17.38|17.48|17.34|56
1742449200000|2025-03-20 05:40:00|17.51|17.37|17.49|17.35|17.53|17.39|17.49|17.35|19
1742449500000|2025-03-20 05:45:00|17.5|17.36|17.51|17.37|17.51|17.37|17.47|17.33|34
1742449800000|2025-03-20 05:50:00|17.5|17.36|17.53|17.39|17.53|17.39|17.5|17.36|38
1742450100000|2025-03-20 05:55:00|17.52|17.38|17.54|17.4|17.56|17.42|17.52|17.38|65
1742450400000|2025-03-20 06:00:00|17.53|17.39|17.54|17.4|17.56|17.42|17.53|17.39|46
1742450700000|2025-03-20 06:05:00|17.55|17.41|17.56|17.42|17.58|17.44|17.54|17.4|46
1742451000000|2025-03-20 06:10:00|17.57|17.43|17.58|17.44|17.59|17.45|17.55|17.41|32
1742451300000|2025-03-20 06:15:00|17.59|17.45|17.57|17.43|17.6|17.46|17.57|17.43|31
1742451600000|2025-03-20 06:20:00|17.56|17.42|17.62|17.48|17.63|17.49|17.56|17.42|25
1742451900000|2025-03-20 06:25:00|17.61|17.47|17.59|17.45|17.62|17.48|17.58|17.44|25
1742452200000|2025-03-20 06:30:00|17.58|17.44|17.58|17.44|17.61|17.47|17.57|17.43|57
1742452500000|2025-03-20 06:35:00|17.57|17.43|17.55|17.41|17.58|17.44|17.54|17.4|29
1742452800000|2025-03-20 06:40:00|17.54|17.4|17.54|17.4|17.55|17.41|17.52|17.38|53
1742453100000|2025-03-20 06:45:00|17.55|17.41|17.55|17.41|17.56|17.42|17.53|17.39|49
1742453400000|2025-03-20 06:50:00|17.56|17.42|17.57|17.43|17.57|17.43|17.55|17.41|24
1742453700000|2025-03-20 06:55:00|17.56|17.42|17.56|17.42|17.58|17.44|17.56|17.42|63
1742454000000|2025-03-20 07:00:00|17.55|17.41|17.54|17.4|17.57|17.43|17.54|17.4|32
1742454300000|2025-03-20 07:05:00|17.53|17.39|17.56|17.42|17.56|17.42|17.52|17.38|28
1742454600000|2025-03-20 07:10:00|17.57|17.43|17.6|17.46|17.61|17.47|17.56|17.42|34
1742454900000|2025-03-20 07:15:00|17.59|17.45|17.54|17.4|17.6|17.46|17.54|17.4|34
1742455200000|2025-03-20 07:20:00|17.53|17.39|17.53|17.39|17.55|17.41|17.53|17.39|13
1742455500000|2025-03-20 07:25:00|17.52|17.38|17.51|17.37|17.52|17.38|17.5|17.36|82
1742455800000|2025-03-20 07:30:00|17.5|17.36|17.52|17.38|17.52|17.38|17.48|17.34|37
1742456100000|2025-03-20 07:35:00|17.51|17.37|17.52|17.38|17.53|17.39|17.5|17.36|44
1742456400000|2025-03-20 07:40:00|17.51|17.37|17.51|17.37|17.54|17.4|17.51|17.37|33
1742456700000|2025-03-20 07:45:00|17.52|17.38|17.55|17.41|17.56|17.42|17.52|17.38|16
1742457000000|2025-03-20 07:50:00|17.54|17.4|17.54|17.4|17.57|17.43|17.54|17.4|41
1742457300000|2025-03-20 07:55:00|17.53|17.39|17.52|17.38|17.56|17.42|17.52|17.38|22
1742457600000|2025-03-20 08:00:00|17.53|17.39|17.51|17.37|17.54|17.4|17.5|17.36|35
1742457900000|2025-03-20 08:05:00|17.52|17.38|17.47|17.33|17.52|17.38|17.46|17.32|56
1742458200000|2025-03-20 08:10:00|17.46|17.32|17.51|17.37|17.52|17.38|17.45|17.31|36
1742458500000|2025-03-20 08:15:00|17.52|17.38|17.56|17.42|17.56|17.42|17.52|17.38|23
1742458800000|2025-03-20 08:20:00|17.57|17.43|17.57|17.43|17.6|17.46|17.56|17.42|45
1742459100000|2025-03-20 08:25:00|17.58|17.44|17.58|17.44|17.59|17.45|17.57|17.43|19
1742459400000|2025-03-20 08:30:00|17.57|17.43|17.59|17.45|17.59|17.45|17.55|17.41|23
1742459700000|2025-03-20 08:35:00|17.58|17.44|17.61|17.47|17.62|17.48|17.58|17.44|36
1742460000000|2025-03-20 08:40:00|17.6|17.46|17.61|17.47|17.62|17.48|17.59|17.45|40
1742460300000|2025-03-20 08:45:00|17.62|17.48|17.67|17.53|17.68|17.54|17.61|17.47|48
1742460600000|2025-03-20 08:50:00|17.66|17.52|17.69|17.55|17.7|17.56|17.66|17.52|44
1742460900000|2025-03-20 08:55:00|17.7|17.56|17.7|17.56|17.72|17.58|17.69|17.55|47
1742461200000|2025-03-20 09:00:00|17.69|17.55|17.65|17.51|17.7|17.56|17.65|17.51|29
1742461500000|2025-03-20 09:05:00|17.66|17.52|17.63|17.49|17.66|17.52|17.62|17.48|32
1742461800000|2025-03-20 09:10:00|17.62|17.48|17.62|17.48|17.64|17.5|17.62|17.48|31
1742462100000|2025-03-20 09:15:00|17.61|17.47|17.6|17.46|17.62|17.48|17.59|17.45|10
1742462400000|2025-03-20 09:20:00|17.59|17.45|17.56|17.42|17.6|17.46|17.56|17.42|26
1742462700000|2025-03-20 09:25:00|17.57|17.43|17.54|17.4|17.57|17.43|17.54|17.4|18
1742463000000|2025-03-20 09:30:00|17.55|17.41|17.57|17.43|17.58|17.44|17.52|17.38|35
1742463300000|2025-03-20 09:35:00|17.58|17.44|17.57|17.43|17.58|17.44|17.56|17.42|28
1742463600000|2025-03-20 09:40:00|17.56|17.42|17.58|17.44|17.58|17.44|17.56|17.42|39
1742463900000|2025-03-20 09:45:00|17.57|17.43|17.57|17.43|17.6|17.46|17.57|17.43|29
1742464200000|2025-03-20 09:50:00|17.58|17.44|17.53|17.39|17.58|17.44|17.52|17.38|26
1742464500000|2025-03-20 09:55:00|17.52|17.38|17.52|17.38|17.53|17.39|17.5|17.36|25
1742464800000|2025-03-20 10:00:00|17.51|17.37|17.48|17.34|17.54|17.4|17.47|17.33|44
1742465100000|2025-03-20 10:05:00|17.47|17.33|17.43|17.29|17.49|17.35|17.41|17.27|59
1742465400000|2025-03-20 10:10:00|17.42|17.28|17.37|17.23|17.42|17.28|17.34|17.2|54
1742465700000|2025-03-20 10:15:00|17.38|17.24|17.25|17.11|17.39|17.25|17.23|17.09|136
1742466000000|2025-03-20 10:20:00|17.24|17.1|17.27|17.13|17.28|17.14|17.19|17.05|92
1742466300000|2025-03-20 10:25:00|17.26|17.12|17.27|17.13|17.27|17.13|17.24|17.1|78
1742466600000|2025-03-20 10:30:00|17.26|17.12|17.29|17.15|17.29|17.15|17.22|17.08|68
1742466900000|2025-03-20 10:35:00|17.28|17.14|17.25|17.11|17.29|17.15|17.23|17.09|64
1742467200000|2025-03-20 10:40:00|17.26|17.12|17.27|17.13|17.28|17.14|17.24|17.1|46
1742467500000|2025-03-20 10:45:00|17.28|17.14|17.27|17.13|17.3|17.16|17.26|17.12|34
1742467800000|2025-03-20 10:50:00|17.26|17.12|17.25|17.11|17.27|17.13|17.24|17.1|26
1742468100000|2025-03-20 10:55:00|17.26|17.12|17.25|17.11|17.27|17.13|17.24|17.1|18
1742468400000|2025-03-20 11:00:00|17.24|17.1|17.28|17.14|17.29|17.15|17.24|17.1|33
1742468700000|2025-03-20 11:05:00|17.27|17.13|17.26|17.12|17.27|17.13|17.24|17.1|32
1742469000000|2025-03-20 11:10:00|17.25|17.11|17.26|17.12|17.27|17.13|17.24|17.1|42
1742469300000|2025-03-20 11:15:00|17.27|17.13|17.28|17.14|17.3|17.16|17.26|17.12|54
1742469600000|2025-03-20 11:20:00|17.27|17.13|17.27|17.13|17.3|17.16|17.26|17.12|59
1742469900000|2025-03-20 11:25:00|17.28|17.14|17.3|17.16|17.3|17.16|17.27|17.13|33
1742470200000|2025-03-20 11:30:00|17.29|17.15|17.33|17.19|17.33|17.19|17.29|17.15|53
1742470500000|2025-03-20 11:35:00|17.32|17.18|17.33|17.19|17.33|17.19|17.29|17.15|38
1742470800000|2025-03-20 11:40:00|17.34|17.2|17.34|17.2|17.35|17.21|17.33|17.19|41
1742471100000|2025-03-20 11:45:00|17.33|17.19|17.32|17.18|17.33|17.19|17.31|17.17|28
1742471400000|2025-03-20 11:50:00|17.31|17.17|17.3|17.16|17.31|17.17|17.29|17.15|34
1742471700000|2025-03-20 11:55:00|17.31|17.17|17.3|17.16|17.31|17.17|17.29|17.15|24
1742472000000|2025-03-20 12:00:00|17.29|17.15|17.27|17.13|17.3|17.16|17.26|17.12|29
1742472300000|2025-03-20 12:05:00|17.26|17.12|17.28|17.14|17.28|17.14|17.25|17.11|21
1742472600000|2025-03-20 12:10:00|17.27|17.13|17.29|17.15|17.3|17.16|17.27|17.13|23
1742472900000|2025-03-20 12:15:00|17.28|17.14|17.33|17.19|17.34|17.2|17.28|17.14|36
1742473200000|2025-03-20 12:20:00|17.34|17.2|17.32|17.18|17.34|17.2|17.32|17.18|33
1742473500000|2025-03-20 12:25:00|17.31|17.17|17.3|17.16|17.32|17.18|17.3|17.16|32
1742473800000|2025-03-20 12:30:00|17.31|17.17|17.33|17.19|17.34|17.2|17.29|17.15|41
1742474100000|2025-03-20 12:35:00|17.32|17.18|17.32|17.18|17.34|17.2|17.3|17.16|31
1742474400000|2025-03-20 12:40:00|17.33|17.19|17.32|17.18|17.33|17.19|17.3|17.16|16
1742474700000|2025-03-20 12:45:00|17.31|17.17|17.33|17.19|17.33|17.19|17.3|17.16|23
1742475000000|2025-03-20 12:50:00|17.32|17.18|17.36|17.22|17.36|17.22|17.32|17.18|27
1742475300000|2025-03-20 12:55:00|17.35|17.21|17.36|17.22|17.38|17.24|17.34|17.2|24
1742475600000|2025-03-20 13:00:00|17.35|17.21|17.35|17.21|17.36|17.22|17.33|17.19|15
1742475900000|2025-03-20 13:05:00|17.34|17.2|17.3|17.16|17.35|17.21|17.29|17.15|33
1742476200000|2025-03-20 13:10:00|17.29|17.15|17.3|17.16|17.31|17.17|17.29|17.15|26
1742476500000|2025-03-20 13:15:00|17.29|17.15|17.29|17.15|17.3|17.16|17.28|17.14|33
1742476800000|2025-03-20 13:20:00|17.28|17.14|17.25|17.11|17.28|17.14|17.24|17.1|30
1742477100000|2025-03-20 13:25:00|17.26|17.12|17.24|17.1|17.27|17.13|17.24|17.1|15
1742477400000|2025-03-20 13:30:00|17.25|17.11|17.3|17.16|17.32|17.18|17.24|17.1|50
1742477700000|2025-03-20 13:35:00|17.31|17.17|17.35|17.21|17.35|17.21|17.29|17.15|83
1742478000000|2025-03-20 13:40:00|17.36|17.22|17.35|17.21|17.39|17.25|17.34|17.2|78
1742478300000|2025-03-20 13:45:00|17.34|17.2|17.35|17.21|17.4|17.26|17.34|17.2|60
1742478600000|2025-03-20 13:50:00|17.34|17.2|17.27|17.13|17.35|17.21|17.26|17.12|66
1742478900000|2025-03-20 13:55:00|17.26|17.12|17.3|17.16|17.3|17.16|17.24|17.1|91
1742479200000|2025-03-20 14:00:00|17.29|17.15|17.37|17.23|17.39|17.25|17.28|17.14|73
1742479500000|2025-03-20 14:05:00|17.36|17.22|17.41|17.27|17.44|17.3|17.34|17.2|82
1742479800000|2025-03-20 14:10:00|17.4|17.26|17.4|17.26|17.41|17.27|17.36|17.22|63
1742480100000|2025-03-20 14:15:00|17.41|17.27|17.5|17.36|17.52|17.38|17.37|17.23|88
1742480400000|2025-03-20 14:20:00|17.49|17.35|17.49|17.35|17.5|17.36|17.45|17.31|55
1742480700000|2025-03-20 14:25:00|17.5|17.36|17.48|17.34|17.53|17.39|17.47|17.33|85
1742481000000|2025-03-20 14:30:00|17.47|17.33|17.39|17.25|17.48|17.34|17.38|17.24|65
1742481300000|2025-03-20 14:35:00|17.38|17.24|17.42|17.28|17.45|17.31|17.37|17.23|69
1742481600000|2025-03-20 14:40:00|17.41|17.27|17.42|17.28|17.44|17.3|17.39|17.25|72
1742481900000|2025-03-20 14:45:00|17.43|17.29|17.46|17.32|17.48|17.34|17.4|17.26|56
1742482200000|2025-03-20 14:50:00|17.45|17.31|17.4|17.26|17.47|17.33|17.39|17.25|56
1742482500000|2025-03-20 14:55:00|17.41|17.27|17.45|17.31|17.45|17.31|17.4|17.26|39
1742482800000|2025-03-20 15:00:00|17.46|17.32|17.27|17.13|17.46|17.32|17.22|17.08|128
1742483100000|2025-03-20 15:05:00|17.28|17.14|17.36|17.22|17.38|17.24|17.25|17.11|103
1742483400000|2025-03-20 15:10:00|17.37|17.23|17.34|17.2|17.38|17.24|17.33|17.19|82
1742483700000|2025-03-20 15:15:00|17.35|17.21|17.24|17.1|17.35|17.21|17.24|17.1|82
1742484000000|2025-03-20 15:20:00|17.25|17.11|17.25|17.11|17.27|17.13|17.21|17.07|71
1742484300000|2025-03-20 15:25:00|17.24|17.1|17.27|17.13|17.3|17.16|17.23|17.09|84
1742484600000|2025-03-20 15:30:00|17.28|17.14|17.17|17.03|17.28|17.14|17.16|17.02|88
1742484900000|2025-03-20 15:35:00|17.16|17.02|17.11|16.97|17.16|17.02|17.08|16.94|124
1742485200000|2025-03-20 15:40:00|17.12|16.98|17.13|16.99|17.15|17.01|17.11|16.97|56
1742485500000|2025-03-20 15:45:00|17.14|17|17.13|16.99|17.17|17.03|17.12|16.98|78
1742485800000|2025-03-20 15:50:00|17.12|16.98|17.1|16.96|17.14|17|17.08|16.94|71
1742486100000|2025-03-20 15:55:00|17.09|16.95|17.07|16.93|17.11|16.97|17.05|16.91|63
1742486400000|2025-03-20 16:00:00|17.06|16.92|17.11|16.97|17.13|16.99|17.04|16.9|88
1742486700000|2025-03-20 16:05:00|17.1|16.96|17.08|16.94|17.11|16.97|17.03|16.89|67
1742487000000|2025-03-20 16:10:00|17.07|16.93|17.02|16.88|17.08|16.94|17.01|16.87|58
1742487300000|2025-03-20 16:15:00|17.01|16.87|17.03|16.89|17.05|16.91|16.99|16.85|87
1742487600000|2025-03-20 16:20:00|17.02|16.88|17.01|16.87|17.03|16.89|16.98|16.84|68
1742487900000|2025-03-20 16:25:00|17|16.86|16.96|16.82|17.02|16.88|16.95|16.81|81
1742488200000|2025-03-20 16:30:00|16.95|16.81|16.89|16.75|16.98|16.84|16.89|16.75|111
1742488500000|2025-03-20 16:35:00|16.9|16.76|16.92|16.78|16.95|16.81|16.88|16.74|105
1742488800000|2025-03-20 16:40:00|16.91|16.77|16.86|16.72|16.92|16.78|16.84|16.7|102
1742489100000|2025-03-20 16:45:00|16.85|16.71|16.8|16.66|16.86|16.72|16.79|16.65|94
1742489400000|2025-03-20 16:50:00|16.79|16.65|16.83|16.69|16.83|16.69|16.76|16.62|65
1742489700000|2025-03-20 16:55:00|16.84|16.7|16.8|16.66|16.84|16.7|16.8|16.66|45
1742490000000|2025-03-20 17:00:00|16.81|16.67|16.86|16.72|16.87|16.73|16.8|16.66|86
1742490300000|2025-03-20 17:05:00|16.85|16.71|16.9|16.76|16.91|16.77|16.84|16.7|46
1742490600000|2025-03-20 17:10:00|16.91|16.77|16.91|16.77|16.93|16.79|16.88|16.74|45
1742490900000|2025-03-20 17:15:00|16.92|16.78|16.9|16.76|16.93|16.79|16.88|16.74|47
1742491200000|2025-03-20 17:20:00|16.91|16.77|16.86|16.72|16.91|16.77|16.85|16.71|50
1742491500000|2025-03-20 17:25:00|16.85|16.71|16.83|16.69|16.87|16.73|16.83|16.69|39
1742491800000|2025-03-20 17:30:00|16.84|16.7|16.88|16.74|16.89|16.75|16.83|16.69|43
1742492100000|2025-03-20 17:35:00|16.89|16.75|16.94|16.8|16.94|16.8|16.88|16.74|50
1742492400000|2025-03-20 17:40:00|16.93|16.79|16.96|16.82|16.96|16.82|16.93|16.79|38
1742492700000|2025-03-20 17:45:00|16.97|16.83|16.96|16.82|16.98|16.84|16.95|16.81|56
1742493000000|2025-03-20 17:50:00|16.95|16.81|16.9|16.76|16.96|16.82|16.9|16.76|18
1742493300000|2025-03-20 17:55:00|16.91|16.77|16.93|16.79|16.94|16.8|16.89|16.75|45
1742493600000|2025-03-20 18:00:00|16.94|16.8|16.95|16.81|16.98|16.84|16.93|16.79|44
1742493900000|2025-03-20 18:05:00|16.94|16.8|16.96|16.82|16.96|16.82|16.92|16.78|35
1742494200000|2025-03-20 18:10:00|16.97|16.83|16.99|16.85|17|16.86|16.96|16.82|47
1742494500000|2025-03-20 18:15:00|17|16.86|17.03|16.89|17.04|16.9|16.99|16.85|30
1742494800000|2025-03-20 18:20:00|17.02|16.88|17.03|16.89|17.03|16.89|16.97|16.83|44
1742495100000|2025-03-20 18:25:00|17.02|16.88|17|16.86|17.03|16.89|16.99|16.85|27
1742495400000|2025-03-20 18:30:00|16.99|16.85|17.03|16.89|17.03|16.89|16.99|16.85|39
1742495700000|2025-03-20 18:35:00|17.04|16.9|17.04|16.9|17.06|16.92|17.03|16.89|39
1742496000000|2025-03-20 18:40:00|17.05|16.91|16.99|16.85|17.05|16.91|16.99|16.85|19
1742496300000|2025-03-20 18:45:00|17|16.86|17.03|16.89|17.03|16.89|16.98|16.84|42
1742496600000|2025-03-20 18:50:00|17.02|16.88|17.03|16.89|17.03|16.89|16.99|16.85|38
1742496900000|2025-03-20 18:55:00|17.02|16.88|16.98|16.84|17.03|16.89|16.97|16.83|37
1742497200000|2025-03-20 19:00:00|16.97|16.83|16.97|16.83|17|16.86|16.96|16.82|41
1742497500000|2025-03-20 19:05:00|16.98|16.84|16.91|16.77|16.98|16.84|16.91|16.77|22
1742497800000|2025-03-20 19:10:00|16.92|16.78|16.94|16.8|16.95|16.81|16.92|16.78|37
1742498100000|2025-03-20 19:15:00|16.95|16.81|16.98|16.84|16.99|16.85|16.95|16.81|30
1742498400000|2025-03-20 19:20:00|16.99|16.85|16.99|16.85|17.01|16.87|16.98|16.84|27
1742498700000|2025-03-20 19:25:00|16.98|16.84|16.94|16.8|16.98|16.84|16.94|16.8|23
1742499000000|2025-03-20 19:30:00|16.95|16.81|16.97|16.83|16.98|16.84|16.94|16.8|25
1742499300000|2025-03-20 19:35:00|16.98|16.84|16.99|16.85|17.01|16.87|16.98|16.84|34
1742499600000|2025-03-20 19:40:00|17|16.86|17.03|16.89|17.03|16.89|17|16.86|40
1742499900000|2025-03-20 19:45:00|17.04|16.9|17.03|16.89|17.05|16.91|17.02|16.88|36
1742500200000|2025-03-20 19:50:00|17.02|16.88|17.02|16.88|17.03|16.89|17|16.86|27
1742500500000|2025-03-20 19:55:00|17.03|16.89|17.02|16.88|17.03|16.89|17.01|16.87|22
1742500800000|2025-03-20 20:00:00|17.03|16.89|17.04|16.9|17.04|16.9|17.02|16.88|22
1742501100000|2025-03-20 20:05:00|17.03|16.89|17|16.86|17.04|16.9|17|16.86|18
1742501400000|2025-03-20 20:10:00|17.01|16.87|17.01|16.87|17.02|16.88|17|16.86|19
1742501700000|2025-03-20 20:15:00|17.02|16.88|17.05|16.91|17.06|16.92|17.01|16.87|34
1742502000000|2025-03-20 20:20:00|17.06|16.92|17.06|16.92|17.08|16.94|17.05|16.91|23
1742502300000|2025-03-20 20:25:00|17.05|16.91|17.06|16.92|17.07|16.93|17.05|16.91|14
1742502600000|2025-03-20 20:30:00|17.05|16.91|17.06|16.92|17.07|16.93|17.05|16.91|24
1742502900000|2025-03-20 20:35:00|17.07|16.93|17.08|16.94|17.08|16.94|17.05|16.91|22
1742503200000|2025-03-20 20:40:00|17.09|16.95|17.08|16.94|17.1|16.96|17.08|16.94|12
1742503500000|2025-03-20 20:45:00|17.07|16.93|17.06|16.92|17.08|16.94|17.05|16.91|26
1742503800000|2025-03-20 20:50:00|17.05|16.91|17.05|16.91|17.07|16.93|17.05|16.91|17
1742504100000|2025-03-20 20:55:00|17.06|16.92|17.05|16.91|17.06|16.92|17.05|16.91|28
1742504400000|2025-03-20 21:00:00|17.04|16.9|17.05|16.91|17.06|16.92|17.03|16.89|12
1742504700000|2025-03-20 21:05:00|17.06|16.92|17.02|16.88|17.06|16.92|17.02|16.88|23
1742505000000|2025-03-20 21:10:00|17.01|16.87|17|16.86|17.02|16.88|16.99|16.85|14
1742505300000|2025-03-20 21:15:00|16.99|16.85|16.99|16.85|17|16.86|16.98|16.84|29
1742505600000|2025-03-20 21:20:00|17|16.86|16.99|16.85|17|16.86|16.99|16.85|14
1742505900000|2025-03-20 21:25:00|17|16.86|17.03|16.89|17.03|16.89|16.99|16.85|6
1742506200000|2025-03-20 21:30:00|17.04|16.9|17.03|16.89|17.06|16.92|17.03|16.89|14
1742506500000|2025-03-20 21:35:00|17.02|16.88|17.02|16.88|17.04|16.9|17.02|16.88|9
1742506800000|2025-03-20 21:40:00|17.01|16.87|17.04|16.9|17.05|16.91|17.01|16.87|16
1742507100000|2025-03-20 21:45:00|17.05|16.91|17.02|16.88|17.05|16.91|17.01|16.87|24
1742507400000|2025-03-20 21:50:00|17.01|16.87|17|16.86|17.02|16.88|17|16.86|8
1742507700000|2025-03-20 21:55:00|16.99|16.85|16.99|16.85|17|16.86|16.98|16.84|13
1742508000000|2025-03-20 22:00:00|16.98|16.84|16.99|16.85|17.02|16.88|16.97|16.83|38
1742508300000|2025-03-20 22:05:00|16.98|16.84|16.95|16.81|16.99|16.85|16.95|16.81|20
1742508600000|2025-03-20 22:10:00|16.96|16.82|16.97|16.83|16.97|16.83|16.95|16.81|20
1742508900000|2025-03-20 22:15:00|16.96|16.82|16.96|16.82|17|16.86|16.96|16.82|31
1742509200000|2025-03-20 22:20:00|16.95|16.81|16.94|16.8|16.96|16.82|16.93|16.79|24
1742509500000|2025-03-20 22:25:00|16.95|16.81|16.94|16.8|16.97|16.83|16.93|16.79|30
1742509800000|2025-03-20 22:30:00|16.95|16.81|16.96|16.82|16.97|16.83|16.93|16.79|34
1742510100000|2025-03-20 22:35:00|16.97|16.83|16.98|16.84|16.98|16.84|16.96|16.82|30
1742510400000|2025-03-20 22:40:00|16.97|16.83|16.99|16.85|17|16.86|16.97|16.83|35
1742510700000|2025-03-20 22:45:00|17|16.86|16.99|16.85|17.01|16.87|16.98|16.84|26
1742511000000|2025-03-20 22:50:00|16.98|16.84|16.96|16.82|16.99|16.85|16.96|16.82|17
1742511300000|2025-03-20 22:55:00|16.97|16.83|16.96|16.82|16.97|16.83|16.93|16.79|12
1742511600000|2025-03-20 23:00:00|16.95|16.81|16.93|16.79|16.96|16.82|16.92|16.78|29
1742511900000|2025-03-20 23:05:00|16.92|16.78|16.98|16.84|16.99|16.85|16.92|16.78|29
1742512200000|2025-03-20 23:10:00|16.99|16.85|16.97|16.83|17|16.86|16.97|16.83|17
1742512500000|2025-03-20 23:15:00|16.96|16.82|16.96|16.82|16.98|16.84|16.95|16.81|47
1742512800000|2025-03-20 23:20:00|16.95|16.81|16.97|16.83|16.97|16.83|16.95|16.81|17
1742513100000|2025-03-20 23:25:00|16.96|16.82|17|16.86|17.01|16.87|16.96|16.82|15
1742513400000|2025-03-20 23:30:00|16.99|16.85|17|16.86|17.02|16.88|16.99|16.85|30
1742513700000|2025-03-20 23:35:00|17.01|16.87|17.02|16.88|17.03|16.89|17.01|16.87|20
1742514000000|2025-03-20 23:40:00|17.01|16.87|17.02|16.88|17.03|16.89|17.01|16.87|26
1742514300000|2025-03-20 23:45:00|17.01|16.87|17.03|16.89|17.03|16.89|17.01|16.87|7
1742514600000|2025-03-20 23:50:00|17.04|16.9|17.04|16.9|17.05|16.91|17.03|16.89|15
1742514900000|2025-03-20 23:55:00|17.05|16.91|17.04|16.9|17.05|16.91|17.02|16.88|16
1742515200000|2025-03-21 00:00:00|17.03|16.89|17.03|16.89|17.04|16.9|17|16.86|39
1742515500000|2025-03-21 00:05:00|17.04|16.9|17.09|16.95|17.09|16.95|17.04|16.9|24
1742515800000|2025-03-21 00:10:00|17.1|16.96|17.11|16.97|17.12|16.98|17.1|16.96|42
1742516100000|2025-03-21 00:15:00|17.1|16.96|17.07|16.93|17.11|16.97|17.05|16.91|32
1742516400000|2025-03-21 00:20:00|17.06|16.92|17.03|16.89|17.07|16.93|17.03|16.89|34
1742516700000|2025-03-21 00:25:00|17.02|16.88|17.01|16.87|17.03|16.89|17.01|16.87|24
1742517000000|2025-03-21 00:30:00|17|16.86|17.03|16.89|17.04|16.9|16.99|16.85|40
1742517300000|2025-03-21 00:35:00|17.04|16.9|17.07|16.93|17.08|16.94|17.02|16.88|32
1742517600000|2025-03-21 00:40:00|17.08|16.94|17.07|16.93|17.08|16.94|17.06|16.92|22
1742517900000|2025-03-21 00:45:00|17.06|16.92|17.11|16.97|17.12|16.98|17.06|16.92|32
1742518200000|2025-03-21 00:50:00|17.12|16.98|17.14|17|17.14|17|17.11|16.97|23
1742518500000|2025-03-21 00:55:00|17.13|16.99|17.12|16.98|17.15|17.01|17.1|16.96|40
1742518800000|2025-03-21 01:00:00|17.11|16.97|17.13|16.99|17.14|17|17.1|16.96|25
1742519100000|2025-03-21 01:05:00|17.14|17|17.18|17.04|17.18|17.04|17.13|16.99|17
1742519400000|2025-03-21 01:10:00|17.17|17.03|17.17|17.03|17.18|17.04|17.15|17.01|37
1742519700000|2025-03-21 01:15:00|17.18|17.04|17.13|16.99|17.18|17.04|17.13|16.99|36
1742520000000|2025-03-21 01:20:00|17.14|17|17.12|16.98|17.16|17.02|17.11|16.97|27
1742520300000|2025-03-21 01:25:00|17.13|16.99|17.1|16.96|17.13|16.99|17.1|16.96|24
1742520600000|2025-03-21 01:30:00|17.11|16.97|17.15|17.01|17.15|17.01|17.09|16.95|29
1742520900000|2025-03-21 01:35:00|17.14|17|17.14|17|17.16|17.02|17.13|16.99|37
1742521200000|2025-03-21 01:40:00|17.13|16.99|17.14|17|17.15|17.01|17.13|16.99|22
1742521500000|2025-03-21 01:45:00|17.15|17.01|17.19|17.05|17.19|17.05|17.13|16.99|25
1742521800000|2025-03-21 01:50:00|17.18|17.04|17.21|17.07|17.22|17.08|17.18|17.04|14
1742522100000|2025-03-21 01:55:00|17.22|17.08|17.24|17.1|17.24|17.1|17.21|17.07|21
1742522400000|2025-03-21 02:00:00|17.23|17.09|17.21|17.07|17.24|17.1|17.21|17.07|27
1742522700000|2025-03-21 02:05:00|17.2|17.06|17.23|17.09|17.24|17.1|17.2|17.06|54
1742523000000|2025-03-21 02:10:00|17.22|17.08|17.19|17.05|17.22|17.08|17.19|17.05|22
1742523300000|2025-03-21 02:15:00|17.2|17.06|17.14|17|17.2|17.06|17.14|17|25
1742523600000|2025-03-21 02:20:00|17.13|16.99|17.13|16.99|17.15|17.01|17.12|16.98|23
1742523900000|2025-03-21 02:25:00|17.14|17|17.15|17.01|17.16|17.02|17.14|17|16
1742524200000|2025-03-21 02:30:00|17.16|17.02|17.14|17|17.16|17.02|17.12|16.98|21
1742524500000|2025-03-21 02:35:00|17.15|17.01|17.15|17.01|17.15|17.01|17.14|17|5
1742524800000|2025-03-21 02:40:00|17.14|17|17.13|16.99|17.15|17.01|17.13|16.99|18
1742525100000|2025-03-21 02:45:00|17.12|16.98|17.15|17.01|17.16|17.02|17.12|16.98|22
1742525400000|2025-03-21 02:50:00|17.14|17|17.12|16.98|17.16|17.02|17.11|16.97|22
1742525700000|2025-03-21 02:55:00|17.11|16.97|17.12|16.98|17.12|16.98|17.09|16.95|24
1742526000000|2025-03-21 03:00:00|17.13|16.99|17.09|16.95|17.13|16.99|17.08|16.94|35
1742526300000|2025-03-21 03:05:00|17.08|16.94|17.04|16.9|17.08|16.94|17.04|16.9|29
1742526600000|2025-03-21 03:10:00|17.03|16.89|17.02|16.88|17.04|16.9|17.02|16.88|34
1742526900000|2025-03-21 03:15:00|17.03|16.89|17.01|16.87|17.04|16.9|16.97|16.83|27
1742527200000|2025-03-21 03:20:00|17|16.86|17.04|16.9|17.05|16.91|16.99|16.85|51
1742527500000|2025-03-21 03:25:00|17.03|16.89|17.04|16.9|17.04|16.9|17|16.86|38
1742527800000|2025-03-21 03:30:00|17.05|16.91|17.02|16.88|17.05|16.91|17.01|16.87|34
1742528100000|2025-03-21 03:35:00|17.01|16.87|17.01|16.87|17.02|16.88|17.01|16.87|13
1742528400000|2025-03-21 03:40:00|17.02|16.88|17.02|16.88|17.04|16.9|17.01|16.87|27
1742528700000|2025-03-21 03:45:00|17.03|16.89|17.05|16.91|17.06|16.92|17.01|16.87|21
1742529000000|2025-03-21 03:50:00|17.04|16.9|17.03|16.89|17.04|16.9|17.02|16.88|10
1742529300000|2025-03-21 03:55:00|17.04|16.9|17.03|16.89|17.05|16.91|17.02|16.88|26
1742529600000|2025-03-21 04:00:00|17.02|16.88|17.06|16.92|17.07|16.93|17.02|16.88|31
1742529900000|2025-03-21 04:05:00|17.07|16.93|17.08|16.94|17.08|16.94|17.07|16.93|42
1742530200000|2025-03-21 04:10:00|17.07|16.93|17.07|16.93|17.09|16.95|17.06|16.92|13
1742530500000|2025-03-21 04:15:00|17.06|16.92|17.05|16.91|17.06|16.92|17.03|16.89|20
1742530800000|2025-03-21 04:20:00|17.06|16.92|17.08|16.94|17.08|16.94|17.06|16.92|27
1742531100000|2025-03-21 04:25:00|17.09|16.95|17.12|16.98|17.13|16.99|17.08|16.94|18
1742531400000|2025-03-21 04:30:00|17.13|16.99|17.15|17.01|17.15|17.01|17.12|16.98|25
1742531700000|2025-03-21 04:35:00|17.16|17.02|17.14|17|17.16|17.02|17.14|17|15
1742532000000|2025-03-21 04:40:00|17.13|16.99|17.14|17|17.14|17|17.13|16.99|14
1742532300000|2025-03-21 04:45:00|17.15|17.01|17.15|17.01|17.16|17.02|17.14|17|17
1742532600000|2025-03-21 04:50:00|17.14|17|17.13|16.99|17.14|17|17.13|16.99|14
1742532900000|2025-03-21 04:55:00|17.12|16.98|17.12|16.98|17.12|16.98|17.11|16.97|7
1742533200000|2025-03-21 05:00:00|17.11|16.97|17.08|16.94|17.12|16.98|17.08|16.94|24
1742533500000|2025-03-21 05:05:00|17.07|16.93|17.06|16.92|17.07|16.93|17.05|16.91|12
1742533800000|2025-03-21 05:10:00|17.07|16.93|17.07|16.93|17.08|16.94|17.06|16.92|29
1742534100000|2025-03-21 05:15:00|17.06|16.92|17.04|16.9|17.07|16.93|17.03|16.89|27
1742534400000|2025-03-21 05:20:00|17.03|16.89|17.04|16.9|17.05|16.91|17.02|16.88|20
1742534700000|2025-03-21 05:25:00|17.03|16.89|17|16.86|17.04|16.9|17|16.86|18
1742535000000|2025-03-21 05:30:00|16.99|16.85|17.02|16.88|17.02|16.88|16.98|16.84|40
1742535300000|2025-03-21 05:35:00|17.03|16.89|17.01|16.87|17.04|16.9|17|16.86|17
1742535600000|2025-03-21 05:40:00|17|16.86|17.02|16.88|17.04|16.9|17|16.86|17
1742535900000|2025-03-21 05:45:00|17.01|16.87|17.01|16.87|17.03|16.89|17|16.86|35
1742536200000|2025-03-21 05:50:00|17.02|16.88|17.01|16.87|17.02|16.88|16.97|16.83|32
1742536500000|2025-03-21 05:55:00|17|16.86|17.04|16.9|17.05|16.91|17|16.86|25
1742536800000|2025-03-21 06:00:00|17.03|16.89|17.03|16.89|17.04|16.9|17.01|16.87|33
1742537100000|2025-03-21 06:05:00|17.04|16.9|16.98|16.84|17.04|16.9|16.97|16.83|31
1742537400000|2025-03-21 06:10:00|16.99|16.85|16.99|16.85|16.99|16.85|16.97|16.83|33
1742537700000|2025-03-21 06:15:00|16.98|16.84|16.97|16.83|17|16.86|16.94|16.8|44
1742538000000|2025-03-21 06:20:00|16.98|16.84|17.02|16.88|17.02|16.88|16.98|16.84|17
1742538300000|2025-03-21 06:25:00|17.03|16.89|17.02|16.88|17.03|16.89|17|16.86|36
1742538600000|2025-03-21 06:30:00|17.03|16.89|16.99|16.85|17.03|16.89|16.98|16.84|31
1742538900000|2025-03-21 06:35:00|17|16.86|17.04|16.9|17.04|16.9|16.99|16.85|23
1742539200000|2025-03-21 06:40:00|17.03|16.89|16.99|16.85|17.04|16.9|16.99|16.85|30
1742539500000|2025-03-21 06:45:00|16.98|16.84|16.95|16.81|16.99|16.85|16.94|16.8|28
1742539800000|2025-03-21 06:50:00|16.94|16.8|16.98|16.84|16.98|16.84|16.93|16.79|37
1742540100000|2025-03-21 06:55:00|16.97|16.83|16.96|16.82|16.97|16.83|16.95|16.81|16
1742540400000|2025-03-21 07:00:00|16.97|16.83|16.93|16.79|16.98|16.84|16.93|16.79|27
1742540700000|2025-03-21 07:05:00|16.92|16.78|16.92|16.78|16.93|16.79|16.9|16.76|27
1742541000000|2025-03-21 07:10:00|16.93|16.79|16.93|16.79|16.94|16.8|16.91|16.77|35
1742541300000|2025-03-21 07:15:00|16.92|16.78|16.88|16.74|16.92|16.78|16.85|16.71|45
1742541600000|2025-03-21 07:20:00|16.87|16.73|16.88|16.74|16.9|16.76|16.86|16.72|32
1742541900000|2025-03-21 07:25:00|16.89|16.75|16.88|16.74|16.91|16.77|16.88|16.74|27
1742542200000|2025-03-21 07:30:00|16.87|16.73|16.86|16.72|16.88|16.74|16.86|16.72|14
1742542500000|2025-03-21 07:35:00|16.87|16.73|16.85|16.71|16.87|16.73|16.83|16.69|19
1742542800000|2025-03-21 07:40:00|16.86|16.72|16.86|16.72|16.87|16.73|16.83|16.69|31
1742543100000|2025-03-21 07:45:00|16.87|16.73|16.89|16.75|16.91|16.77|16.87|16.73|37
1742543400000|2025-03-21 07:50:00|16.9|16.76|16.93|16.79|16.94|16.8|16.9|16.76|24
1742543700000|2025-03-21 07:55:00|16.92|16.78|16.93|16.79|16.94|16.8|16.92|16.78|14
1742544000000|2025-03-21 08:00:00|16.92|16.78|17.01|16.87|17.01|16.87|16.92|16.78|42
1742544300000|2025-03-21 08:05:00|17|16.86|16.98|16.84|17.01|16.87|16.97|16.83|27
1742544600000|2025-03-21 08:10:00|16.97|16.83|16.97|16.83|16.97|16.83|16.95|16.81|37
1742544900000|2025-03-21 08:15:00|16.96|16.82|16.9|16.76|16.96|16.82|16.9|16.76|25
1742545200000|2025-03-21 08:20:00|16.91|16.77|16.9|16.76|16.91|16.77|16.89|16.75|38
1742545500000|2025-03-21 08:25:00|16.89|16.75|16.88|16.74|16.92|16.78|16.87|16.73|60
1742545800000|2025-03-21 08:30:00|16.87|16.73|16.81|16.67|16.88|16.74|16.81|16.67|29
1742546100000|2025-03-21 08:35:00|16.82|16.68|16.86|16.72|16.87|16.73|16.81|16.67|43
1742546400000|2025-03-21 08:40:00|16.87|16.73|16.84|16.7|16.88|16.74|16.83|16.69|22
1742546700000|2025-03-21 08:45:00|16.83|16.69|16.84|16.7|16.88|16.74|16.83|16.69|44
1742547000000|2025-03-21 08:50:00|16.85|16.71|16.88|16.74|16.89|16.75|16.84|16.7|22
1742547300000|2025-03-21 08:55:00|16.87|16.73|16.89|16.75|16.89|16.75|16.87|16.73|9
1742547600000|2025-03-21 09:00:00|16.88|16.74|16.85|16.71|16.88|16.74|16.84|16.7|26
1742547900000|2025-03-21 09:05:00|16.84|16.7|16.85|16.71|16.86|16.72|16.81|16.67|36
1742548200000|2025-03-21 09:10:00|16.86|16.72|16.88|16.74|16.88|16.74|16.83|16.69|45
1742548500000|2025-03-21 09:15:00|16.89|16.75|16.91|16.77|16.91|16.77|16.88|16.74|19
1742548800000|2025-03-21 09:20:00|16.92|16.78|16.93|16.79|16.94|16.8|16.91|16.77|46
1742549100000|2025-03-21 09:25:00|16.94|16.8|16.92|16.78|16.94|16.8|16.91|16.77|27
1742549400000|2025-03-21 09:30:00|16.91|16.77|16.93|16.79|16.94|16.8|16.9|16.76|29
1742549700000|2025-03-21 09:35:00|16.92|16.78|16.92|16.78|16.95|16.81|16.92|16.78|29
1742550000000|2025-03-21 09:40:00|16.93|16.79|16.89|16.75|16.93|16.79|16.88|16.74|33
1742550300000|2025-03-21 09:45:00|16.9|16.76|16.86|16.72|16.9|16.76|16.86|16.72|21
1742550600000|2025-03-21 09:50:00|16.85|16.71|16.84|16.7|16.88|16.74|16.84|16.7|24
1742550900000|2025-03-21 09:55:00|16.85|16.71|16.86|16.72|16.86|16.72|16.83|16.69|18
1742551200000|2025-03-21 10:00:00|16.85|16.71|16.87|16.73|16.88|16.74|16.84|16.7|37
1742551500000|2025-03-21 10:05:00|16.86|16.72|16.85|16.71|16.88|16.74|16.85|16.71|22
1742551800000|2025-03-21 10:10:00|16.84|16.7|16.86|16.72|16.86|16.72|16.84|16.7|9
1742552100000|2025-03-21 10:15:00|16.87|16.73|16.79|16.65|16.87|16.73|16.77|16.63|31
1742552400000|2025-03-21 10:20:00|16.8|16.66|16.74|16.6|16.8|16.66|16.72|16.58|61
1742552700000|2025-03-21 10:25:00|16.75|16.61|16.75|16.61|16.76|16.62|16.73|16.59|39
1742553000000|2025-03-21 10:30:00|16.74|16.6|16.73|16.59|16.75|16.61|16.7|16.56|74
1742553300000|2025-03-21 10:35:00|16.74|16.6|16.75|16.61|16.75|16.61|16.7|16.56|50
1742553600000|2025-03-21 10:40:00|16.76|16.62|16.77|16.63|16.78|16.64|16.75|16.61|28
1742553900000|2025-03-21 10:45:00|16.76|16.62|16.8|16.66|16.8|16.66|16.76|16.62|29
1742554200000|2025-03-21 10:50:00|16.79|16.65|16.82|16.68|16.82|16.68|16.79|16.65|32
1742554500000|2025-03-21 10:55:00|16.81|16.67|16.8|16.66|16.82|16.68|16.8|16.66|24
1742554800000|2025-03-21 11:00:00|16.79|16.65|16.8|16.66|16.8|16.66|16.76|16.62|48
1742555100000|2025-03-21 11:05:00|16.81|16.67|16.81|16.67|16.81|16.67|16.77|16.63|39
1742555400000|2025-03-21 11:10:00|16.8|16.66|16.79|16.65|16.82|16.68|16.77|16.63|28
1742555700000|2025-03-21 11:15:00|16.78|16.64|16.78|16.64|16.81|16.67|16.78|16.64|43
1742556000000|2025-03-21 11:20:00|16.77|16.63|16.8|16.66|16.8|16.66|16.75|16.61|28
1742556300000|2025-03-21 11:25:00|16.79|16.65|16.77|16.63|16.81|16.67|16.76|16.62|23
1742556600000|2025-03-21 11:30:00|16.78|16.64|16.8|16.66|16.8|16.66|16.76|16.62|49
1742556900000|2025-03-21 11:35:00|16.79|16.65|16.79|16.65|16.83|16.69|16.79|16.65|41
1742557200000|2025-03-21 11:40:00|16.78|16.64|16.82|16.68|16.83|16.69|16.78|16.64|27
1742557500000|2025-03-21 11:45:00|16.83|16.69|16.84|16.7|16.86|16.72|16.82|16.68|40
1742557800000|2025-03-21 11:50:00|16.85|16.71|16.82|16.68|16.85|16.71|16.82|16.68|48
1742558100000|2025-03-21 11:55:00|16.83|16.69|16.83|16.69|16.84|16.7|16.81|16.67|43
1742558400000|2025-03-21 12:00:00|16.82|16.68|16.86|16.72|16.87|16.73|16.82|16.68|45
1742558700000|2025-03-21 12:05:00|16.87|16.73|16.87|16.73|16.88|16.74|16.85|16.71|33
1742559000000|2025-03-21 12:10:00|16.88|16.74|16.88|16.74|16.9|16.76|16.88|16.74|31
1742559300000|2025-03-21 12:15:00|16.89|16.75|16.87|16.73|16.9|16.76|16.87|16.73|21
1742559600000|2025-03-21 12:20:00|16.88|16.74|16.89|16.75|16.89|16.75|16.85|16.71|54
1742559900000|2025-03-21 12:25:00|16.88|16.74|16.87|16.73|16.88|16.74|16.86|16.72|42
1742560200000|2025-03-21 12:30:00|16.88|16.74|16.83|16.69|16.88|16.74|16.83|16.69|50
1742560500000|2025-03-21 12:35:00|16.84|16.7|16.79|16.65|16.85|16.71|16.79|16.65|34
1742560800000|2025-03-21 12:40:00|16.78|16.64|16.75|16.61|16.79|16.65|16.72|16.58|76
1742561100000|2025-03-21 12:45:00|16.74|16.6|16.79|16.65|16.8|16.66|16.74|16.6|36
1742561400000|2025-03-21 12:50:00|16.8|16.66|16.74|16.6|16.8|16.66|16.73|16.59|25
1742561700000|2025-03-21 12:55:00|16.75|16.61|16.69|16.55|16.76|16.62|16.68|16.54|65
1742562000000|2025-03-21 13:00:00|16.68|16.54|16.72|16.58|16.73|16.59|16.67|16.53|61
1742562300000|2025-03-21 13:05:00|16.73|16.59|16.72|16.58|16.74|16.6|16.71|16.57|68
1742562600000|2025-03-21 13:10:00|16.73|16.59|16.73|16.59|16.75|16.61|16.72|16.58|35
1742562900000|2025-03-21 13:15:00|16.72|16.58|16.76|16.62|16.76|16.62|16.72|16.58|53
1742563200000|2025-03-21 13:20:00|16.75|16.61|16.67|16.53|16.76|16.62|16.65|16.51|55
1742563500000|2025-03-21 13:25:00|16.66|16.52|16.68|16.54|16.69|16.55|16.66|16.52|53
1742563800000|2025-03-21 13:30:00|16.67|16.53|16.61|16.47|16.73|16.59|16.58|16.44|95
1742564100000|2025-03-21 13:35:00|16.62|16.48|16.6|16.46|16.62|16.48|16.55|16.41|91
1742564400000|2025-03-21 13:40:00|16.61|16.47|16.71|16.57|16.71|16.57|16.6|16.46|85
1742564700000|2025-03-21 13:45:00|16.72|16.58|16.74|16.6|16.77|16.63|16.7|16.56|107
1742565000000|2025-03-21 13:50:00|16.73|16.59|16.78|16.64|16.79|16.65|16.72|16.58|86
1742565300000|2025-03-21 13:55:00|16.77|16.63|16.75|16.61|16.79|16.65|16.75|16.61|61
1742565600000|2025-03-21 14:00:00|16.74|16.6|16.72|16.58|16.76|16.62|16.7|16.56|63
1742565900000|2025-03-21 14:05:00|16.73|16.59|16.61|16.47|16.74|16.6|16.61|16.47|61
1742566200000|2025-03-21 14:10:00|16.62|16.48|16.65|16.51|16.67|16.53|16.6|16.46|58
1742566500000|2025-03-21 14:15:00|16.64|16.5|16.68|16.54|16.7|16.56|16.62|16.48|89
1742566800000|2025-03-21 14:20:00|16.67|16.53|16.75|16.61|16.77|16.63|16.67|16.53|65
1742567100000|2025-03-21 14:25:00|16.76|16.62|16.72|16.58|16.78|16.64|16.72|16.58|35
1742567400000|2025-03-21 14:30:00|16.73|16.59|16.76|16.62|16.78|16.64|16.72|16.58|44
1742567700000|2025-03-21 14:35:00|16.75|16.61|16.69|16.55|16.76|16.62|16.69|16.55|29
1742568000000|2025-03-21 14:40:00|16.68|16.54|16.69|16.55|16.71|16.57|16.67|16.53|44
1742568300000|2025-03-21 14:45:00|16.7|16.56|16.69|16.55|16.72|16.58|16.68|16.54|52
1742568600000|2025-03-21 14:50:00|16.7|16.56|16.73|16.59|16.73|16.59|16.68|16.54|44
1742568900000|2025-03-21 14:55:00|16.72|16.58|16.76|16.62|16.76|16.62|16.72|16.58|27
1742569200000|2025-03-21 15:00:00|16.77|16.63|16.7|16.56|16.77|16.63|16.7|16.56|34
1742569500000|2025-03-21 15:05:00|16.69|16.55|16.69|16.55|16.71|16.57|16.66|16.52|39
1742569800000|2025-03-21 15:10:00|16.7|16.56|16.63|16.49|16.72|16.58|16.63|16.49|38
1742570100000|2025-03-21 15:15:00|16.64|16.5|16.63|16.49|16.68|16.54|16.61|16.47|56
1742570400000|2025-03-21 15:20:00|16.64|16.5|16.67|16.53|16.68|16.54|16.64|16.5|58
1742570700000|2025-03-21 15:25:00|16.68|16.54|16.66|16.52|16.69|16.55|16.65|16.51|39
1742571000000|2025-03-21 15:30:00|16.67|16.53|16.68|16.54|16.72|16.58|16.67|16.53|30
1742571300000|2025-03-21 15:35:00|16.67|16.53|16.65|16.51|16.68|16.54|16.64|16.5|37
1742571600000|2025-03-21 15:40:00|16.64|16.5|16.61|16.47|16.64|16.5|16.6|16.46|64
1742571900000|2025-03-21 15:45:00|16.62|16.48|16.65|16.51|16.66|16.52|16.6|16.46|52
1742572200000|2025-03-21 15:50:00|16.64|16.5|16.65|16.51|16.67|16.53|16.62|16.48|90
1742572500000|2025-03-21 15:55:00|16.64|16.5|16.64|16.5|16.66|16.52|16.63|16.49|27
1742572800000|2025-03-21 16:00:00|16.63|16.49|16.63|16.49|16.65|16.51|16.6|16.46|49
1742573100000|2025-03-21 16:05:00|16.62|16.48|16.65|16.51|16.66|16.52|16.6|16.46|56
1742573400000|2025-03-21 16:10:00|16.64|16.5|16.7|16.56|16.72|16.58|16.64|16.5|63
1742573700000|2025-03-21 16:15:00|16.69|16.55|16.62|16.48|16.69|16.55|16.62|16.48|61
1742574000000|2025-03-21 16:20:00|16.63|16.49|16.73|16.59|16.73|16.59|16.63|16.49|35
1742574300000|2025-03-21 16:25:00|16.74|16.6|16.71|16.57|16.74|16.6|16.7|16.56|22
1742574600000|2025-03-21 16:30:00|16.7|16.56|16.77|16.63|16.79|16.65|16.7|16.56|44
1742574900000|2025-03-21 16:35:00|16.76|16.62|16.75|16.61|16.77|16.63|16.74|16.6|44
1742575200000|2025-03-21 16:40:00|16.74|16.6|16.74|16.6|16.77|16.63|16.74|16.6|37
1742575500000|2025-03-21 16:45:00|16.75|16.61|16.81|16.67|16.81|16.67|16.74|16.6|43
1742575800000|2025-03-21 16:50:00|16.8|16.66|16.83|16.69|16.83|16.69|16.8|16.66|32
1742576100000|2025-03-21 16:55:00|16.82|16.68|16.83|16.69|16.85|16.71|16.81|16.67|26
1742576400000|2025-03-21 17:00:00|16.82|16.68|16.79|16.65|16.82|16.68|16.78|16.64|46
1742576700000|2025-03-21 17:05:00|16.78|16.64|16.8|16.66|16.81|16.67|16.78|16.64|39
1742577000000|2025-03-21 17:10:00|16.81|16.67|16.81|16.67|16.83|16.69|16.78|16.64|29
1742577300000|2025-03-21 17:15:00|16.8|16.66|16.77|16.63|16.8|16.66|16.77|16.63|30
1742577600000|2025-03-21 17:20:00|16.78|16.64|16.79|16.65|16.8|16.66|16.77|16.63|44
1742577900000|2025-03-21 17:25:00|16.78|16.64|16.78|16.64|16.79|16.65|16.76|16.62|23
1742578200000|2025-03-21 17:30:00|16.79|16.65|16.78|16.64|16.8|16.66|16.76|16.62|36
1742578500000|2025-03-21 17:35:00|16.79|16.65|16.81|16.67|16.83|16.69|16.78|16.64|43
1742578800000|2025-03-21 17:40:00|16.82|16.68|16.87|16.73|16.89|16.75|16.81|16.67|44
1742579100000|2025-03-21 17:45:00|16.88|16.74|16.91|16.77|16.93|16.79|16.87|16.73|36
1742579400000|2025-03-21 17:50:00|16.92|16.78|16.88|16.74|16.93|16.79|16.88|16.74|27
1742579700000|2025-03-21 17:55:00|16.89|16.75|16.88|16.74|16.89|16.75|16.87|16.73|18
1742580000000|2025-03-21 18:00:00|16.87|16.73|16.86|16.72|16.88|16.74|16.86|16.72|20
1742580300000|2025-03-21 18:05:00|16.85|16.71|16.86|16.72|16.86|16.72|16.83|16.69|14
1742580600000|2025-03-21 18:10:00|16.85|16.71|16.85|16.71|16.86|16.72|16.83|16.69|35
1742580900000|2025-03-21 18:15:00|16.84|16.7|16.88|16.74|16.91|16.77|16.84|16.7|37
1742581200000|2025-03-21 18:20:00|16.87|16.73|16.87|16.73|16.89|16.75|16.87|16.73|37
1742581500000|2025-03-21 18:25:00|16.86|16.72|16.88|16.74|16.88|16.74|16.85|16.71|21
1742581800000|2025-03-21 18:30:00|16.89|16.75|16.96|16.82|17.01|16.87|16.89|16.75|49
1742582100000|2025-03-21 18:35:00|16.95|16.81|16.97|16.83|16.99|16.85|16.95|16.81|25
1742582400000|2025-03-21 18:40:00|16.96|16.82|16.96|16.82|16.98|16.84|16.96|16.82|39
1742582700000|2025-03-21 18:45:00|16.95|16.81|16.94|16.8|16.96|16.82|16.93|16.79|32
1742583000000|2025-03-21 18:50:00|16.93|16.79|16.92|16.78|16.95|16.81|16.91|16.77|28
1742583300000|2025-03-21 18:55:00|16.91|16.77|16.9|16.76|16.93|16.79|16.9|16.76|22
1742583600000|2025-03-21 19:00:00|16.89|16.75|16.88|16.74|16.92|16.78|16.87|16.73|50
1742583900000|2025-03-21 19:05:00|16.87|16.73|16.88|16.74|16.89|16.75|16.87|16.73|22
1742584200000|2025-03-21 19:10:00|16.89|16.75|16.9|16.76|16.91|16.77|16.89|16.75|36
1742584500000|2025-03-21 19:15:00|16.91|16.77|16.93|16.79|16.94|16.8|16.9|16.76|33
1742584800000|2025-03-21 19:20:00|16.92|16.78|16.95|16.81|16.95|16.81|16.91|16.77|28
1742585100000|2025-03-21 19:25:00|16.94|16.8|16.91|16.77|16.94|16.8|16.91|16.77|38
1742585400000|2025-03-21 19:30:00|16.92|16.78|16.9|16.76|16.93|16.79|16.89|16.75|23
1742585700000|2025-03-21 19:35:00|16.91|16.77|16.88|16.74|16.91|16.77|16.88|16.74|20
1742586000000|2025-03-21 19:40:00|16.87|16.73|16.87|16.73|16.88|16.74|16.86|16.72|23
1742586300000|2025-03-21 19:45:00|16.88|16.74|16.88|16.74|16.9|16.76|16.87|16.73|33
1742586600000|2025-03-21 19:50:00|16.89|16.75|16.89|16.75|16.91|16.77|16.88|16.74|21
1742586900000|2025-03-21 19:55:00|16.9|16.76|16.92|16.78|16.93|16.79|16.89|16.75|11
1742587200000|2025-03-21 20:00:00|16.93|16.79|16.92|16.78|16.94|16.8|16.9|16.76|18
1742587500000|2025-03-21 20:05:00|16.93|16.79|16.89|16.75|16.94|16.8|16.89|16.75|15
1742587800000|2025-03-21 20:10:00|16.9|16.76|16.91|16.77|16.91|16.77|16.89|16.75|30
1742588100000|2025-03-21 20:15:00|16.9|16.76|16.92|16.78|16.92|16.78|16.89|16.75|5
1742588400000|2025-03-21 20:20:00|16.93|16.79|16.91|16.77|16.93|16.79|16.91|16.77|11
1742588700000|2025-03-21 20:25:00|16.92|16.78|16.93|16.79|16.94|16.8|16.92|16.78|22
1742589000000|2025-03-21 20:30:00|16.94|16.8|16.93|16.79|16.95|16.81|16.93|16.79|16
1742589300000|2025-03-21 20:35:00|16.94|16.8|16.96|16.82|16.97|16.83|16.93|16.79|25
1742589600000|2025-03-21 20:40:00|16.95|16.81|16.97|16.83|16.97|16.83|16.94|16.8|11
1742589900000|2025-03-21 20:45:00|16.96|16.82|16.97|16.83|16.97|16.83|16.94|16.8|20
1742590200000|2025-03-21 20:50:00|16.98|16.84|16.99|16.85|16.99|16.85|16.97|16.83|6
1742590500000|2025-03-21 20:55:00|16.98|16.84|16.99|16.85|16.99|16.85|16.98|16.84|8
1742630400000|2025-03-22 08:00:00|16.98|16.84|16.97|16.83|16.99|16.85|16.97|16.83|8
1742630700000|2025-03-22 08:05:00|16.96|16.82|16.97|16.83|16.97|16.83|16.96|16.82|2
1742631000000|2025-03-22 08:10:00|16.96|16.82|16.96|16.82|16.97|16.83|16.96|16.82|3
1742631300000|2025-03-22 08:15:00|16.97|16.83|16.95|16.81|16.97|16.83|16.94|16.8|19
1742631600000|2025-03-22 08:20:00|16.96|16.82|16.94|16.8|16.96|16.82|16.94|16.8|11
1742631900000|2025-03-22 08:25:00|16.95|16.81|16.94|16.8|16.95|16.81|16.93|16.79|16
1742632200000|2025-03-22 08:30:00|16.95|16.81|16.93|16.79|16.95|16.81|16.91|16.77|17
1742632500000|2025-03-22 08:35:00|16.92|16.78|16.94|16.8|16.94|16.8|16.92|16.78|7
1742632800000|2025-03-22 08:40:00|16.95|16.81|16.96|16.82|16.96|16.82|16.94|16.8|6
1742633100000|2025-03-22 08:45:00|16.95|16.81|16.95|16.81|16.96|16.82|16.95|16.81|7
1742633400000|2025-03-22 08:50:00|16.96|16.82|16.95|16.81|16.96|16.82|16.94|16.8|12
1742633700000|2025-03-22 08:55:00|16.96|16.82|16.95|16.81|16.97|16.83|16.95|16.81|14
1742634000000|2025-03-22 09:00:00|16.96|16.82|16.97|16.83|16.98|16.84|16.96|16.82|10
1742634300000|2025-03-22 09:05:00|16.98|16.84|16.99|16.85|17|16.86|16.97|16.83|16
1742634600000|2025-03-22 09:10:00|17|16.86|16.98|16.84|17|16.86|16.98|16.84|7
1742634900000|2025-03-22 09:15:00|16.99|16.85|17|16.86|17.01|16.87|16.99|16.85|14
1742635200000|2025-03-22 09:20:00|17.01|16.87|17.03|16.89|17.05|16.91|17|16.86|15
1742635500000|2025-03-22 09:25:00|17.04|16.9|17.02|16.88|17.04|16.9|17.01|16.87|9
1742635800000|2025-03-22 09:30:00|17.03|16.89|17.02|16.88|17.04|16.9|17.01|16.87|10
1742636100000|2025-03-22 09:35:00|17.01|16.87|17.04|16.9|17.05|16.91|17.01|16.87|20
1742636400000|2025-03-22 09:40:00|17.05|16.91|17.04|16.9|17.06|16.92|17.04|16.9|10
1742636700000|2025-03-22 09:45:00|17.05|16.91|17.02|16.88|17.07|16.93|17.02|16.88|18
1742637000000|2025-03-22 09:50:00|17.03|16.89|17.02|16.88|17.03|16.89|17.01|16.87|16
1742637300000|2025-03-22 09:55:00|17.01|16.87|16.99|16.85|17.01|16.87|16.99|16.85|31
1742637600000|2025-03-22 10:00:00|17|16.86|17|16.86|17|16.86|16.98|16.84|33
1742637900000|2025-03-22 10:05:00|17.01|16.87|17|16.86|17.01|16.87|16.99|16.85|14
1742638200000|2025-03-22 10:10:00|16.99|16.85|16.98|16.84|16.99|16.85|16.98|16.84|12
1742638500000|2025-03-22 10:15:00|16.99|16.85|17.03|16.89|17.04|16.9|16.99|16.85|19
1742638800000|2025-03-22 10:20:00|17.04|16.9|17.02|16.88|17.04|16.9|17.02|16.88|7
1742639100000|2025-03-22 10:25:00|17.01|16.87|17.01|16.87|17.02|16.88|17.01|16.87|5
1742639400000|2025-03-22 10:30:00|17.02|16.88|17.02|16.88|17.02|16.88|17|16.86|19
1742639700000|2025-03-22 10:35:00|17.03|16.89|17.04|16.9|17.05|16.91|17.02|16.88|10
1742640000000|2025-03-22 10:40:00|17.03|16.89|17.02|16.88|17.04|16.9|17.02|16.88|16
1742640300000|2025-03-22 10:45:00|17.03|16.89|17.01|16.87|17.04|16.9|16.99|16.85|19
1742640600000|2025-03-22 10:50:00|17.02|16.88|17.02|16.88|17.03|16.89|17|16.86|21
1742640900000|2025-03-22 10:55:00|17.01|16.87|17|16.86|17.01|16.87|17|16.86|12
1742641200000|2025-03-22 11:00:00|17.01|16.87|16.99|16.85|17.01|16.87|16.98|16.84|17
1742641500000|2025-03-22 11:05:00|17|16.86|16.97|16.83|17|16.86|16.96|16.82|26
1742641800000|2025-03-22 11:10:00|16.96|16.82|16.96|16.82|16.97|16.83|16.95|16.81|9
1742642100000|2025-03-22 11:15:00|16.97|16.83|16.97|16.83|16.97|16.83|16.96|16.82|11
1742642400000|2025-03-22 11:20:00|16.96|16.82|16.99|16.85|16.99|16.85|16.96|16.82|4
1742642700000|2025-03-22 11:25:00|16.98|16.84|16.99|16.85|17|16.86|16.98|16.84|10
1742643000000|2025-03-22 11:30:00|17|16.86|16.97|16.83|17.01|16.87|16.97|16.83|18
1742643300000|2025-03-22 11:35:00|16.98|16.84|16.95|16.81|16.98|16.84|16.95|16.81|16
1742643600000|2025-03-22 11:40:00|16.96|16.82|16.97|16.83|16.97|16.83|16.94|16.8|28
1742643900000|2025-03-22 11:45:00|16.96|16.82|16.96|16.82|16.97|16.83|16.96|16.82|9
1742644200000|2025-03-22 11:50:00|16.97|16.83|16.95|16.81|16.97|16.83|16.95|16.81|5
1742644500000|2025-03-22 11:55:00|16.96|16.82|16.96|16.82|16.97|16.83|16.95|16.81|23
1742644800000|2025-03-22 12:00:00|16.97|16.83|16.96|16.82|16.97|16.83|16.95|16.81|18
1742645100000|2025-03-22 12:05:00|16.95|16.81|16.99|16.85|16.99|16.85|16.95|16.81|11
1742645400000|2025-03-22 12:10:00|16.98|16.84|16.99|16.85|16.99|16.85|16.97|16.83|8
1742645700000|2025-03-22 12:15:00|16.98|16.84|16.97|16.83|16.99|16.85|16.97|16.83|8
1742646000000|2025-03-22 12:20:00|16.98|16.84|16.97|16.83|16.99|16.85|16.97|16.83|18
1742646300000|2025-03-22 12:25:00|16.96|16.82|16.96|16.82|16.98|16.84|16.96|16.82|7
1742646600000|2025-03-22 12:30:00|16.97|16.83|16.93|16.79|16.97|16.83|16.93|16.79|27
1742646900000|2025-03-22 12:35:00|16.94|16.8|16.94|16.8|16.95|16.81|16.93|16.79|15
1742647200000|2025-03-22 12:40:00|16.95|16.81|16.95|16.81|16.96|16.82|16.94|16.8|15
1742647500000|2025-03-22 12:45:00|16.94|16.8|16.95|16.81|16.96|16.82|16.94|16.8|20
1742647800000|2025-03-22 12:50:00|16.96|16.82|16.96|16.82|16.97|16.83|16.95|16.81|21
1742648100000|2025-03-22 12:55:00|16.95|16.81|16.96|16.82|16.97|16.83|16.95|16.81|6
1742648400000|2025-03-22 13:00:00|16.97|16.83|16.96|16.82|16.98|16.84|16.95|16.81|14
1742648700000|2025-03-22 13:05:00|16.95|16.81|16.94|16.8|16.96|16.82|16.94|16.8|16
1742649000000|2025-03-22 13:10:00|16.95|16.81|16.95|16.81|16.95|16.81|16.94|16.8|13
1742649300000|2025-03-22 13:15:00|16.94|16.8|16.94|16.8|16.96|16.82|16.93|16.79|15
1742649600000|2025-03-22 13:20:00|16.93|16.79|16.91|16.77|16.94|16.8|16.91|16.77|7
1742649900000|2025-03-22 13:25:00|16.9|16.76|16.88|16.74|16.9|16.76|16.87|16.73|31
1742650200000|2025-03-22 13:30:00|16.87|16.73|16.88|16.74|16.89|16.75|16.87|16.73|26
1742650500000|2025-03-22 13:35:00|16.87|16.73|16.87|16.73|16.87|16.73|16.85|16.71|19
1742650800000|2025-03-22 13:40:00|16.88|16.74|16.89|16.75|16.89|16.75|16.87|16.73|8
1742651100000|2025-03-22 13:45:00|16.88|16.74|16.9|16.76|16.9|16.76|16.88|16.74|11
1742651400000|2025-03-22 13:50:00|16.89|16.75|16.9|16.76|16.91|16.77|16.89|16.75|16
1742651700000|2025-03-22 13:55:00|16.91|16.77|16.91|16.77|16.91|16.77|16.9|16.76|5
1742652000000|2025-03-22 14:00:00|16.9|16.76|16.9|16.76|16.91|16.77|16.87|16.73|17
1742652300000|2025-03-22 14:05:00|16.89|16.75|16.88|16.74|16.89|16.75|16.87|16.73|8
1742652600000|2025-03-22 14:10:00|16.89|16.75|16.9|16.76|16.9|16.76|16.88|16.74|4
1742652900000|2025-03-22 14:15:00|16.91|16.77|16.9|16.76|16.92|16.78|16.9|16.76|8
1742653200000|2025-03-22 14:20:00|16.91|16.77|16.9|16.76|16.91|16.77|16.89|16.75|8
1742653500000|2025-03-22 14:25:00|16.89|16.75|16.89|16.75|16.9|16.76|16.88|16.74|13
1742653800000|2025-03-22 14:30:00|16.88|16.74|16.86|16.72|16.88|16.74|16.85|16.71|19
1742654100000|2025-03-22 14:35:00|16.87|16.73|16.86|16.72|16.88|16.74|16.86|16.72|14
1742654400000|2025-03-22 14:40:00|16.85|16.71|16.87|16.73|16.87|16.73|16.85|16.71|15
1742654700000|2025-03-22 14:45:00|16.86|16.72|16.85|16.71|16.87|16.73|16.84|16.7|28
1742655000000|2025-03-22 14:50:00|16.84|16.7|16.84|16.7|16.85|16.71|16.83|16.69|13
1742655300000|2025-03-22 14:55:00|16.85|16.71|16.82|16.68|16.85|16.71|16.82|16.68|6
1742655600000|2025-03-22 15:00:00|16.83|16.69|16.83|16.69|16.84|16.7|16.82|16.68|17
1742655900000|2025-03-22 15:05:00|16.84|16.7|16.85|16.71|16.87|16.73|16.84|16.7|16
1742656200000|2025-03-22 15:10:00|16.86|16.72|16.87|16.73|16.88|16.74|16.86|16.72|12
1742656500000|2025-03-22 15:15:00|16.86|16.72|16.85|16.71|16.88|16.74|16.85|16.71|8
1742656800000|2025-03-22 15:20:00|16.86|16.72|16.85|16.71|16.86|16.72|16.84|16.7|10
1742657100000|2025-03-22 15:25:00|16.84|16.7|16.84|16.7|16.85|16.71|16.84|16.7|3
1742657400000|2025-03-22 15:30:00|16.85|16.71|16.86|16.72|16.86|16.72|16.83|16.69|8
1742657700000|2025-03-22 15:35:00|16.87|16.73|16.86|16.72|16.87|16.73|16.85|16.71|14
1742658000000|2025-03-22 15:40:00|16.85|16.71|16.86|16.72|16.86|16.72|16.84|16.7|6
1742658300000|2025-03-22 15:45:00|16.87|16.73|16.88|16.74|16.88|16.74|16.87|16.73|14
1742658600000|2025-03-22 15:50:00|16.87|16.73|16.89|16.75|16.9|16.76|16.87|16.73|7
1742658900000|2025-03-22 15:55:00|16.9|16.76|16.89|16.75|16.91|16.77|16.89|16.75|6
1742659200000|2025-03-22 16:00:00|16.88|16.74|16.86|16.72|16.88|16.74|16.85|16.71|13
1742659500000|2025-03-22 16:05:00|16.87|16.73|16.87|16.73|16.88|16.74|16.86|16.72|17
1742659800000|2025-03-22 16:10:00|16.88|16.74|16.91|16.77|16.91|16.77|16.88|16.74|10
1742660100000|2025-03-22 16:15:00|16.9|16.76|16.91|16.77|16.91|16.77|16.89|16.75|28
1742660400000|2025-03-22 16:20:00|16.9|16.76|16.94|16.8|16.94|16.8|16.9|16.76|17
1742660700000|2025-03-22 16:25:00|16.93|16.79|16.93|16.79|16.94|16.8|16.92|16.78|13
1742661000000|2025-03-22 16:30:00|16.94|16.8|16.91|16.77|16.94|16.8|16.91|16.77|10
1742661300000|2025-03-22 16:35:00|16.92|16.78|16.91|16.77|16.92|16.78|16.9|16.76|14
1742661600000|2025-03-22 16:40:00|16.9|16.76|16.91|16.77|16.91|16.77|16.89|16.75|10
1742661900000|2025-03-22 16:45:00|16.9|16.76|16.89|16.75|16.9|16.76|16.88|16.74|10
1742662200000|2025-03-22 16:50:00|16.88|16.74|16.9|16.76|16.9|16.76|16.88|16.74|9
1742662500000|2025-03-22 16:55:00|16.91|16.77|16.92|16.78|16.92|16.78|16.91|16.77|10
1742662800000|2025-03-22 17:00:00|16.93|16.79|16.92|16.78|16.93|16.79|16.92|16.78|4
1742663100000|2025-03-22 17:05:00|16.93|16.79|16.91|16.77|16.93|16.79|16.91|16.77|7
1742663400000|2025-03-22 17:10:00|16.9|16.76|16.92|16.78|16.92|16.78|16.9|16.76|9
1742663700000|2025-03-22 17:15:00|16.93|16.79|16.92|16.78|16.94|16.8|16.92|16.78|8
1742664000000|2025-03-22 17:20:00|16.91|16.77|16.94|16.8|16.94|16.8|16.91|16.77|8
1742664300000|2025-03-22 17:25:00|16.93|16.79|16.94|16.8|16.94|16.8|16.93|16.79|6
1742664600000|2025-03-22 17:30:00|16.95|16.81|16.96|16.82|16.96|16.82|16.95|16.81|2
1742664900000|2025-03-22 17:35:00|16.97|16.83|16.95|16.81|16.97|16.83|16.95|16.81|7
1742665200000|2025-03-22 17:40:00|16.96|16.82|16.97|16.83|16.97|16.83|16.95|16.81|6
1742665500000|2025-03-22 17:45:00|16.96|16.82|16.98|16.84|16.99|16.85|16.94|16.8|21
1742665800000|2025-03-22 17:50:00|16.99|16.85|16.97|16.83|16.99|16.85|16.97|16.83|17
1742666100000|2025-03-22 17:55:00|16.98|16.84|16.97|16.83|16.98|16.84|16.97|16.83|6
1742666400000|2025-03-22 18:00:00|16.98|16.84|16.96|16.82|16.99|16.85|16.96|16.82|15
1742666700000|2025-03-22 18:05:00|16.97|16.83|16.95|16.81|16.97|16.83|16.95|16.81|5
1742667000000|2025-03-22 18:10:00|16.96|16.82|16.99|16.85|16.99|16.85|16.96|16.82|6
1742667300000|2025-03-22 18:15:00|17|16.86|17.01|16.87|17.01|16.87|16.99|16.85|14
1742667600000|2025-03-22 18:20:00|17|16.86|16.99|16.85|17.01|16.87|16.98|16.84|16
1742667900000|2025-03-22 18:25:00|16.98|16.84|16.96|16.82|16.99|16.85|16.96|16.82|11
1742668200000|2025-03-22 18:30:00|16.97|16.83|16.97|16.83|16.97|16.83|16.97|16.83|1
1742668500000|2025-03-22 18:35:00|16.96|16.82|16.97|16.83|16.98|16.84|16.96|16.82|18
1742668800000|2025-03-22 18:40:00|16.98|16.84|17.02|16.88|17.02|16.88|16.98|16.84|11
1742669100000|2025-03-22 18:45:00|17.01|16.87|17.01|16.87|17.02|16.88|17.01|16.87|3
1742669400000|2025-03-22 18:50:00|17.02|16.88|17.01|16.87|17.02|16.88|17.01|16.87|10
1742669700000|2025-03-22 18:55:00|17.02|16.88|17|16.86|17.02|16.88|17|16.86|7
1742670000000|2025-03-22 19:00:00|17.01|16.87|17|16.86|17.01|16.87|16.97|16.83|12
1742670300000|2025-03-22 19:05:00|17.01|16.87|17|16.86|17.01|16.87|16.99|16.85|16
1742670600000|2025-03-22 19:10:00|17.01|16.87|17|16.86|17.02|16.88|17|16.86|14
1742670900000|2025-03-22 19:15:00|16.99|16.85|17|16.86|17.01|16.87|16.99|16.85|8
1742671200000|2025-03-22 19:20:00|16.99|16.85|16.98|16.84|17|16.86|16.98|16.84|8
1742671500000|2025-03-22 19:25:00|16.99|16.85|17.01|16.87|17.01|16.87|16.99|16.85|19
1742671800000|2025-03-22 19:30:00|17.02|16.88|17.03|16.89|17.03|16.89|17.01|16.87|6
1742672100000|2025-03-22 19:35:00|17.04|16.9|17.02|16.88|17.06|16.92|17.01|16.87|19
1742672400000|2025-03-22 19:40:00|17.01|16.87|17.01|16.87|17.03|16.89|17|16.86|13
1742672700000|2025-03-22 19:45:00|17.02|16.88|16.97|16.83|17.02|16.88|16.97|16.83|24
1742673000000|2025-03-22 19:50:00|16.98|16.84|16.98|16.84|16.98|16.84|16.97|16.83|11
1742673300000|2025-03-22 19:55:00|16.99|16.85|16.99|16.85|16.99|16.85|16.99|16.85|1
1742673600000|2025-03-22 20:00:00|17|16.86|17|16.86|17.02|16.88|17|16.86|11
1742673900000|2025-03-22 20:05:00|16.99|16.85|17|16.86|17.02|16.88|16.99|16.85|18
1742674200000|2025-03-22 20:10:00|17.01|16.87|17.02|16.88|17.02|16.88|17.01|16.87|8
1742674500000|2025-03-22 20:15:00|17.01|16.87|16.99|16.85|17.01|16.87|16.98|16.84|11
1742674800000|2025-03-22 20:20:00|16.98|16.84|16.99|16.85|16.99|16.85|16.97|16.83|32
1742675100000|2025-03-22 20:25:00|17|16.86|16.99|16.85|17|16.86|16.98|16.84|6
1742675400000|2025-03-22 20:30:00|17|16.86|16.99|16.85|17|16.86|16.99|16.85|18
1742675700000|2025-03-22 20:35:00|17|16.86|16.99|16.85|17.01|16.87|16.99|16.85|16
1742676000000|2025-03-22 20:40:00|16.98|16.84|16.97|16.83|16.99|16.85|16.97|16.83|14
1742676300000|2025-03-22 20:45:00|16.96|16.82|16.96|16.82|16.98|16.84|16.96|16.82|17
1742676600000|2025-03-22 20:50:00|16.97|16.83|16.95|16.81|16.97|16.83|16.95|16.81|9
1742676900000|2025-03-22 20:55:00|16.94|16.8|16.93|16.79|16.95|16.81|16.93|16.79|6
1742677200000|2025-03-22 21:00:00|16.92|16.78|16.9|16.76|16.92|16.78|16.87|16.73|22
1742677500000|2025-03-22 21:05:00|16.89|16.75|16.91|16.77|16.91|16.77|16.88|16.74|13
1742677800000|2025-03-22 21:10:00|16.92|16.78|16.94|16.8|16.94|16.8|16.92|16.78|3
1742678100000|2025-03-22 21:15:00|16.93|16.79|16.9|16.76|16.94|16.8|16.9|16.76|10
1742678400000|2025-03-22 21:20:00|16.89|16.75|16.87|16.73|16.9|16.76|16.87|16.73|7
1742678700000|2025-03-22 21:25:00|16.86|16.72|16.88|16.74|16.89|16.75|16.85|16.71|13
1742679000000|2025-03-22 21:30:00|16.89|16.75|16.88|16.74|16.91|16.77|16.88|16.74|16
1742679300000|2025-03-22 21:35:00|16.89|16.75|16.83|16.69|16.89|16.75|16.83|16.69|15
1742679600000|2025-03-22 21:40:00|16.84|16.7|16.85|16.71|16.85|16.71|16.83|16.69|14
1742679900000|2025-03-22 21:45:00|16.84|16.7|16.87|16.73|16.87|16.73|16.84|16.7|14
1742680200000|2025-03-22 21:50:00|16.86|16.72|16.85|16.71|16.86|16.72|16.85|16.71|4
1742680500000|2025-03-22 21:55:00|16.84|16.7|16.86|16.72|16.88|16.74|16.84|16.7|19
1742680800000|2025-03-22 22:00:00|16.87|16.73|16.85|16.71|16.89|16.75|16.85|16.71|31
1742681100000|2025-03-22 22:05:00|16.86|16.72|16.88|16.74|16.89|16.75|16.85|16.71|39
1742681400000|2025-03-22 22:10:00|16.89|16.75|16.89|16.75|16.9|16.76|16.88|16.74|13
1742681700000|2025-03-22 22:15:00|16.9|16.76|16.91|16.77|16.91|16.77|16.88|16.74|10
1742682000000|2025-03-22 22:20:00|16.92|16.78|16.91|16.77|16.92|16.78|16.91|16.77|14
1742682300000|2025-03-22 22:25:00|16.9|16.76|16.88|16.74|16.9|16.76|16.88|16.74|7
1742682600000|2025-03-22 22:30:00|16.87|16.73|16.89|16.75|16.9|16.76|16.87|16.73|9
1742682900000|2025-03-22 22:35:00|16.88|16.74|16.88|16.74|16.88|16.74|16.87|16.73|17
1742683200000|2025-03-22 22:40:00|16.87|16.73|16.88|16.74|16.89|16.75|16.87|16.73|10
1742683500000|2025-03-22 22:45:00|16.87|16.73|16.87|16.73|16.88|16.74|16.87|16.73|17
1742683800000|2025-03-22 22:50:00|16.86|16.72|16.85|16.71|16.86|16.72|16.83|16.69|8
1742684100000|2025-03-22 22:55:00|16.84|16.7|16.85|16.71|16.86|16.72|16.84|16.7|20
1742684400000|2025-03-22 23:00:00|16.84|16.7|16.83|16.69|16.85|16.71|16.82|16.68|14
1742684700000|2025-03-22 23:05:00|16.82|16.68|16.79|16.65|16.83|16.69|16.77|16.63|32
1742685000000|2025-03-22 23:10:00|16.78|16.64|16.77|16.63|16.78|16.64|16.76|16.62|16
1742685300000|2025-03-22 23:15:00|16.78|16.64|16.79|16.65|16.79|16.65|16.77|16.63|6
1742685600000|2025-03-22 23:20:00|16.78|16.64|16.78|16.64|16.79|16.65|16.75|16.61|15
1742685900000|2025-03-22 23:25:00|16.77|16.63|16.79|16.65|16.79|16.65|16.77|16.63|3
1742686200000|2025-03-22 23:30:00|16.78|16.64|16.78|16.64|16.8|16.66|16.78|16.64|19
1742686500000|2025-03-22 23:35:00|16.79|16.65|16.77|16.63|16.8|16.66|16.76|16.62|23
1742686800000|2025-03-22 23:40:00|16.78|16.64|16.8|16.66|16.8|16.66|16.78|16.64|5
1742687100000|2025-03-22 23:45:00|16.79|16.65|16.8|16.66|16.8|16.66|16.78|16.64|18
1742687400000|2025-03-22 23:50:00|16.79|16.65|16.81|16.67|16.82|16.68|16.79|16.65|17
1742687700000|2025-03-22 23:55:00|16.82|16.68|16.83|16.69|16.83|16.69|16.82|16.68|4
1742688000000|2025-03-23 00:00:00|16.82|16.68|16.83|16.69|16.83|16.69|16.8|16.66|28
1742688300000|2025-03-23 00:05:00|16.84|16.7|16.81|16.67|16.84|16.7|16.79|16.65|26
1742688600000|2025-03-23 00:10:00|16.82|16.68|16.81|16.67|16.83|16.69|16.8|16.66|22
1742688900000|2025-03-23 00:15:00|16.82|16.68|16.83|16.69|16.84|16.7|16.81|16.67|16
1742689200000|2025-03-23 00:20:00|16.84|16.7|16.85|16.71|16.86|16.72|16.83|16.69|10
1742689500000|2025-03-23 00:25:00|16.86|16.72|16.84|16.7|16.86|16.72|16.84|16.7|9
1742689800000|2025-03-23 00:30:00|16.85|16.71|16.86|16.72|16.86|16.72|16.83|16.69|14
1742690100000|2025-03-23 00:35:00|16.87|16.73|16.87|16.73|16.87|16.73|16.85|16.71|13
1742690400000|2025-03-23 00:40:00|16.88|16.74|16.86|16.72|16.88|16.74|16.86|16.72|19
1742690700000|2025-03-23 00:45:00|16.85|16.71|16.85|16.71|16.86|16.72|16.83|16.69|15
1742691000000|2025-03-23 00:50:00|16.84|16.7|16.84|16.7|16.85|16.71|16.83|16.69|17
1742691300000|2025-03-23 00:55:00|16.83|16.69|16.82|16.68|16.83|16.69|16.82|16.68|22
1742691600000|2025-03-23 01:00:00|16.81|16.67|16.83|16.69|16.85|16.71|16.81|16.67|21
1742691900000|2025-03-23 01:05:00|16.82|16.68|16.8|16.66|16.83|16.69|16.8|16.66|17
1742692200000|2025-03-23 01:10:00|16.81|16.67|16.82|16.68|16.83|16.69|16.81|16.67|10
1742692500000|2025-03-23 01:15:00|16.83|16.69|16.86|16.72|16.86|16.72|16.83|16.69|20
1742692800000|2025-03-23 01:20:00|16.87|16.73|16.92|16.78|16.92|16.78|16.86|16.72|12
1742693100000|2025-03-23 01:25:00|16.91|16.77|16.88|16.74|16.91|16.77|16.88|16.74|8
1742693400000|2025-03-23 01:30:00|16.89|16.75|16.87|16.73|16.9|16.76|16.86|16.72|17
1742693700000|2025-03-23 01:35:00|16.88|16.74|16.89|16.75|16.89|16.75|16.86|16.72|12
1742694000000|2025-03-23 01:40:00|16.9|16.76|16.88|16.74|16.9|16.76|16.88|16.74|13
1742694300000|2025-03-23 01:45:00|16.87|16.73|16.89|16.75|16.9|16.76|16.87|16.73|9
1742694600000|2025-03-23 01:50:00|16.88|16.74|16.88|16.74|16.89|16.75|16.87|16.73|17
1742694900000|2025-03-23 01:55:00|16.89|16.75|16.89|16.75|16.91|16.77|16.88|16.74|13
1742695200000|2025-03-23 02:00:00|16.88|16.74|16.88|16.74|16.88|16.74|16.88|16.74|1
1742695500000|2025-03-23 02:05:00|16.89|16.75|16.88|16.74|16.89|16.75|16.87|16.73|12
1742695800000|2025-03-23 02:10:00|16.87|16.73|16.88|16.74|16.89|16.75|16.87|16.73|8
1742696100000|2025-03-23 02:15:00|16.89|16.75|16.9|16.76|16.9|16.76|16.88|16.74|8
1742696400000|2025-03-23 02:20:00|16.91|16.77|16.93|16.79|16.93|16.79|16.91|16.77|5
1742696700000|2025-03-23 02:25:00|16.92|16.78|16.92|16.78|16.92|16.78|16.91|16.77|3
1742697000000|2025-03-23 02:30:00|16.91|16.77|16.95|16.81|16.95|16.81|16.91|16.77|7
1742697300000|2025-03-23 02:35:00|16.96|16.82|16.95|16.81|16.97|16.83|16.95|16.81|28
1742697600000|2025-03-23 02:40:00|16.94|16.8|16.95|16.81|16.95|16.81|16.93|16.79|20
1742697900000|2025-03-23 02:45:00|16.96|16.82|16.97|16.83|16.98|16.84|16.95|16.81|10
1742698200000|2025-03-23 02:50:00|16.96|16.82|16.97|16.83|16.97|16.83|16.96|16.82|14
1742698800000|2025-03-23 03:00:00|16.98|16.84|16.94|16.8|16.98|16.84|16.94|16.8|7
1742699100000|2025-03-23 03:05:00|16.93|16.79|16.93|16.79|16.94|16.8|16.93|16.79|3
1742699400000|2025-03-23 03:10:00|16.92|16.78|16.93|16.79|16.94|16.8|16.92|16.78|6
1742699700000|2025-03-23 03:15:00|16.94|16.8|16.95|16.81|16.96|16.82|16.94|16.8|16
1742700000000|2025-03-23 03:20:00|16.96|16.82|16.94|16.8|16.96|16.82|16.94|16.8|11
1742700300000|2025-03-23 03:25:00|16.95|16.81|16.96|16.82|16.96|16.82|16.94|16.8|12
1742700600000|2025-03-23 03:30:00|16.95|16.81|16.95|16.81|16.95|16.81|16.94|16.8|5
1742700900000|2025-03-23 03:35:00|16.96|16.82|16.96|16.82|16.96|16.82|16.94|16.8|13
1742701200000|2025-03-23 03:40:00|16.95|16.81|16.96|16.82|16.98|16.84|16.95|16.81|20
1742701500000|2025-03-23 03:45:00|16.97|16.83|16.95|16.81|16.98|16.84|16.94|16.8|13
1742701800000|2025-03-23 03:50:00|16.94|16.8|16.94|16.8|16.96|16.82|16.94|16.8|7
1742702100000|2025-03-23 03:55:00|16.95|16.81|16.96|16.82|16.96|16.82|16.94|16.8|8
1742702400000|2025-03-23 04:00:00|16.95|16.81|16.97|16.83|16.97|16.83|16.94|16.8|13
1742702700000|2025-03-23 04:05:00|16.96|16.82|16.91|16.77|16.96|16.82|16.91|16.77|18
1742703000000|2025-03-23 04:10:00|16.92|16.78|16.92|16.78|16.92|16.78|16.91|16.77|15
1742703300000|2025-03-23 04:15:00|16.93|16.79|16.92|16.78|16.93|16.79|16.9|16.76|16
1742703600000|2025-03-23 04:20:00|16.91|16.77|16.92|16.78|16.92|16.78|16.91|16.77|4
1742703900000|2025-03-23 04:25:00|16.91|16.77|16.92|16.78|16.92|16.78|16.91|16.77|8
1742704200000|2025-03-23 04:30:00|16.93|16.79|16.91|16.77|16.93|16.79|16.91|16.77|7
1742704500000|2025-03-23 04:35:00|16.9|16.76|16.92|16.78|16.92|16.78|16.9|16.76|13
1742704800000|2025-03-23 04:40:00|16.91|16.77|16.9|16.76|16.92|16.78|16.9|16.76|6
1742705100000|2025-03-23 04:45:00|16.89|16.75|16.88|16.74|16.9|16.76|16.88|16.74|16
1742705400000|2025-03-23 04:50:00|16.89|16.75|16.88|16.74|16.89|16.75|16.87|16.73|18
1742705700000|2025-03-23 04:55:00|16.89|16.75|16.89|16.75|16.89|16.75|16.88|16.74|11
1742706000000|2025-03-23 05:00:00|16.9|16.76|16.9|16.76|16.91|16.77|16.89|16.75|17
1742706300000|2025-03-23 05:05:00|16.89|16.75|16.89|16.75|16.9|16.76|16.88|16.74|9
1742706600000|2025-03-23 05:10:00|16.88|16.74|16.87|16.73|16.88|16.74|16.87|16.73|8
1742706900000|2025-03-23 05:15:00|16.86|16.72|16.87|16.73|16.88|16.74|16.86|16.72|18
1742707200000|2025-03-23 05:20:00|16.86|16.72|16.84|16.7|16.88|16.74|16.84|16.7|13
1742707500000|2025-03-23 05:25:00|16.85|16.71|16.84|16.7|16.85|16.71|16.84|16.7|6
1742707800000|2025-03-23 05:30:00|16.85|16.71|16.86|16.72|16.87|16.73|16.84|16.7|16
1742708100000|2025-03-23 05:35:00|16.87|16.73|16.89|16.75|16.89|16.75|16.87|16.73|7
1742708400000|2025-03-23 05:40:00|16.88|16.74|16.88|16.74|16.89|16.75|16.88|16.74|3
1742708700000|2025-03-23 05:45:00|16.89|16.75|16.92|16.78|16.92|16.78|16.89|16.75|16
1742709000000|2025-03-23 05:50:00|16.93|16.79|16.94|16.8|16.94|16.8|16.92|16.78|12
1742709300000|2025-03-23 05:55:00|16.93|16.79|16.93|16.79|16.94|16.8|16.92|16.78|7
1742709600000|2025-03-23 06:00:00|16.94|16.8|16.93|16.79|16.94|16.8|16.92|16.78|8
1742709900000|2025-03-23 06:05:00|16.92|16.78|16.92|16.78|16.93|16.79|16.91|16.77|7
1742710200000|2025-03-23 06:10:00|16.93|16.79|16.91|16.77|16.93|16.79|16.91|16.77|9
1742710500000|2025-03-23 06:15:00|16.92|16.78|16.93|16.79|16.94|16.8|16.91|16.77|32
1742710800000|2025-03-23 06:20:00|16.92|16.78|16.91|16.77|16.93|16.79|16.91|16.77|8
1742711100000|2025-03-23 06:25:00|16.92|16.78|16.92|16.78|16.93|16.79|16.9|16.76|19
1742711400000|2025-03-23 06:30:00|16.93|16.79|16.95|16.81|16.96|16.82|16.92|16.78|13
1742711700000|2025-03-23 06:35:00|16.96|16.82|16.99|16.85|17.01|16.87|16.96|16.82|23
1742712000000|2025-03-23 06:40:00|17|16.86|17|16.86|17|16.86|16.99|16.85|5
1742712300000|2025-03-23 06:45:00|17.01|16.87|17.01|16.87|17.01|16.87|17|16.86|15
1742712600000|2025-03-23 06:50:00|17.02|16.88|17.07|16.93|17.09|16.95|17.01|16.87|21
1742712900000|2025-03-23 06:55:00|17.06|16.92|17.06|16.92|17.07|16.93|17.05|16.91|13
1742713200000|2025-03-23 07:00:00|17.05|16.91|17.09|16.95|17.14|17|17.04|16.9|39
1742713500000|2025-03-23 07:05:00|17.08|16.94|17.08|16.94|17.1|16.96|17.07|16.93|21
1742713800000|2025-03-23 07:10:00|17.07|16.93|17.06|16.92|17.09|16.95|17.06|16.92|6
1742714100000|2025-03-23 07:15:00|17.07|16.93|17.06|16.92|17.09|16.95|17.06|16.92|20
1742714400000|2025-03-23 07:20:00|17.07|16.93|17.07|16.93|17.07|16.93|17.02|16.88|43
1742714700000|2025-03-23 07:25:00|17.08|16.94|17.12|16.98|17.12|16.98|17.08|16.94|13
1742715000000|2025-03-23 07:30:00|17.11|16.97|17.08|16.94|17.11|16.97|17.08|16.94|10
1742715300000|2025-03-23 07:35:00|17.09|16.95|17.05|16.91|17.1|16.96|17.03|16.89|27
1742715600000|2025-03-23 07:40:00|17.06|16.92|17.04|16.9|17.06|16.92|17.04|16.9|17
1742715900000|2025-03-23 07:45:00|17.05|16.91|17.05|16.91|17.05|16.91|17.04|16.9|7
1742716200000|2025-03-23 07:50:00|17.06|16.92|17.06|16.92|17.13|16.99|17.05|16.91|71
1742716500000|2025-03-23 07:55:00|17.05|16.91|17.05|16.91|17.07|16.93|17.05|16.91|21
1742716800000|2025-03-23 08:00:00|17.06|16.92|17.09|16.95|17.1|16.96|17.06|16.92|14
1742717100000|2025-03-23 08:05:00|17.08|16.94|17.09|16.95|17.1|16.96|17.07|16.93|16
1742717400000|2025-03-23 08:10:00|17.08|16.94|17.1|16.96|17.11|16.97|17.07|16.93|31
1742717700000|2025-03-23 08:15:00|17.11|16.97|17.08|16.94|17.12|16.98|17.08|16.94|12
1742718000000|2025-03-23 08:20:00|17.09|16.95|17.09|16.95|17.11|16.97|17.08|16.94|17
1742718300000|2025-03-23 08:25:00|17.1|16.96|17.08|16.94|17.12|16.98|17.07|16.93|17
1742718600000|2025-03-23 08:30:00|17.09|16.95|17.1|16.96|17.1|16.96|17.08|16.94|16
1742718900000|2025-03-23 08:35:00|17.11|16.97|17.09|16.95|17.11|16.97|17.08|16.94|13
1742719200000|2025-03-23 08:40:00|17.1|16.96|17.08|16.94|17.1|16.96|17.08|16.94|11
1742719500000|2025-03-23 08:45:00|17.07|16.93|17.1|16.96|17.1|16.96|17.07|16.93|14
1742719800000|2025-03-23 08:50:00|17.09|16.95|17.09|16.95|17.1|16.96|17.08|16.94|27
1742720100000|2025-03-23 08:55:00|17.08|16.94|17.08|16.94|17.09|16.95|17.07|16.93|41
1742720400000|2025-03-23 09:00:00|17.09|16.95|17.09|16.95|17.12|16.98|17.09|16.95|33
1742720700000|2025-03-23 09:05:00|17.1|16.96|17.1|16.96|17.11|16.97|17.09|16.95|21
1742721000000|2025-03-23 09:10:00|17.09|16.95|17.09|16.95|17.1|16.96|17.07|16.93|17
1742721300000|2025-03-23 09:15:00|17.08|16.94|17.09|16.95|17.1|16.96|17.08|16.94|14
1742721600000|2025-03-23 09:20:00|17.1|16.96|17.1|16.96|17.12|16.98|17.1|16.96|19
1742721900000|2025-03-23 09:25:00|17.09|16.95|17.13|16.99|17.15|17.01|17.09|16.95|19
1742722200000|2025-03-23 09:30:00|17.14|17|17.13|16.99|17.14|17|17.11|16.97|14
1742722500000|2025-03-23 09:35:00|17.12|16.98|17.13|16.99|17.14|17|17.12|16.98|20
1742722800000|2025-03-23 09:40:00|17.12|16.98|17.15|17.01|17.17|17.03|17.12|16.98|18
1742723100000|2025-03-23 09:45:00|17.16|17.02|17.18|17.04|17.2|17.06|17.15|17.01|15
1742723400000|2025-03-23 09:50:00|17.17|17.03|17.16|17.02|17.18|17.04|17.15|17.01|38
1742723700000|2025-03-23 09:55:00|17.15|17.01|17.14|17|17.15|17.01|17.14|17|4
1742724000000|2025-03-23 10:00:00|17.15|17.01|17.18|17.04|17.18|17.04|17.14|17|14
1742724300000|2025-03-23 10:05:00|17.19|17.05|17.19|17.05|17.19|17.05|17.17|17.03|15
1742724600000|2025-03-23 10:10:00|17.18|17.04|17.17|17.03|17.19|17.05|17.16|17.02|12
1742724900000|2025-03-23 10:15:00|17.18|17.04|17.2|17.06|17.22|17.08|17.18|17.04|39
1742725200000|2025-03-23 10:20:00|17.19|17.05|17.18|17.04|17.2|17.06|17.18|17.04|24
1742725500000|2025-03-23 10:25:00|17.19|17.05|17.18|17.04|17.19|17.05|17.17|17.03|16
1742725800000|2025-03-23 10:30:00|17.19|17.05|17.16|17.02|17.19|17.05|17.16|17.02|18
1742726100000|2025-03-23 10:35:00|17.15|17.01|17.17|17.03|17.18|17.04|17.14|17|21
1742726400000|2025-03-23 10:40:00|17.19|17.05|17.2|17.06|17.21|17.07|17.18|17.04|32
1742726700000|2025-03-23 10:45:00|17.19|17.05|17.17|17.03|17.19|17.05|17.16|17.02|31
1742727000000|2025-03-23 10:50:00|17.18|17.04|17.19|17.05|17.2|17.06|17.17|17.03|20
1742727300000|2025-03-23 10:55:00|17.18|17.04|17.19|17.05|17.2|17.06|17.18|17.04|18
1742727600000|2025-03-23 11:00:00|17.2|17.06|17.22|17.08|17.22|17.08|17.19|17.05|12
1742727900000|2025-03-23 11:05:00|17.23|17.09|17.25|17.11|17.28|17.14|17.23|17.09|47
1742728200000|2025-03-23 11:10:00|17.24|17.1|17.23|17.09|17.26|17.12|17.23|17.09|28
1742728500000|2025-03-23 11:15:00|17.22|17.08|17.25|17.11|17.26|17.12|17.22|17.08|28
1742728800000|2025-03-23 11:20:00|17.26|17.12|17.27|17.13|17.3|17.16|17.24|17.1|34
1742729100000|2025-03-23 11:25:00|17.26|17.12|17.28|17.14|17.32|17.18|17.26|17.12|43
1742729400000|2025-03-23 11:30:00|17.27|17.13|17.25|17.11|17.28|17.14|17.24|17.1|27
1742729700000|2025-03-23 11:35:00|17.26|17.12|17.25|17.11|17.26|17.12|17.23|17.09|32
1742730000000|2025-03-23 11:40:00|17.24|17.1|17.22|17.08|17.25|17.11|17.22|17.08|15
1742730300000|2025-03-23 11:45:00|17.23|17.09|17.22|17.08|17.24|17.1|17.21|17.07|22
1742730600000|2025-03-23 11:50:00|17.23|17.09|17.2|17.06|17.23|17.09|17.18|17.04|24
1742730900000|2025-03-23 11:55:00|17.21|17.07|17.19|17.05|17.22|17.08|17.19|17.05|25
1742731200000|2025-03-23 12:00:00|17.2|17.06|17.22|17.08|17.23|17.09|17.2|17.06|19
1742731500000|2025-03-23 12:05:00|17.23|17.09|17.23|17.09|17.26|17.12|17.22|17.08|15
1742731800000|2025-03-23 12:10:00|17.24|17.1|17.18|17.04|17.24|17.1|17.18|17.04|43
1742732100000|2025-03-23 12:15:00|17.17|17.03|17.17|17.03|17.2|17.06|17.17|17.03|19
1742732400000|2025-03-23 12:20:00|17.18|17.04|17.19|17.05|17.19|17.05|17.16|17.02|20
1742732700000|2025-03-23 12:25:00|17.2|17.06|17.19|17.05|17.2|17.06|17.18|17.04|14
1742733000000|2025-03-23 12:30:00|17.18|17.04|17.2|17.06|17.21|17.07|17.17|17.03|15
1742733300000|2025-03-23 12:35:00|17.19|17.05|17.21|17.07|17.22|17.08|17.19|17.05|23
1742733600000|2025-03-23 12:40:00|17.22|17.08|17.21|17.07|17.22|17.08|17.21|17.07|6
1742733900000|2025-03-23 12:45:00|17.22|17.08|17.19|17.05|17.22|17.08|17.19|17.05|16
1742734200000|2025-03-23 12:50:00|17.2|17.06|17.18|17.04|17.2|17.06|17.18|17.04|5
1742734500000|2025-03-23 12:55:00|17.17|17.03|17.18|17.04|17.18|17.04|17.16|17.02|10
1742734800000|2025-03-23 13:00:00|17.19|17.05|17.16|17.02|17.2|17.06|17.16|17.02|20
1742735100000|2025-03-23 13:05:00|17.17|17.03|17.14|17|17.17|17.03|17.13|16.99|24
1742735400000|2025-03-23 13:10:00|17.15|17.01|17.16|17.02|17.16|17.02|17.14|17|6
1742735700000|2025-03-23 13:15:00|17.17|17.03|17.18|17.04|17.19|17.05|17.17|17.03|18
1742736000000|2025-03-23 13:20:00|17.17|17.03|17.21|17.07|17.21|17.07|17.17|17.03|31
1742736300000|2025-03-23 13:25:00|17.22|17.08|17.24|17.1|17.24|17.1|17.22|17.08|17
1742736600000|2025-03-23 13:30:00|17.25|17.11|17.28|17.14|17.28|17.14|17.24|17.1|26
1742736900000|2025-03-23 13:35:00|17.27|17.13|17.22|17.08|17.28|17.14|17.22|17.08|44
1742737200000|2025-03-23 13:40:00|17.23|17.09|17.22|17.08|17.23|17.09|17.22|17.08|26
1742737500000|2025-03-23 13:45:00|17.23|17.09|17.26|17.12|17.26|17.12|17.22|17.08|40
1742737800000|2025-03-23 13:50:00|17.25|17.11|17.25|17.11|17.26|17.12|17.24|17.1|17
1742738100000|2025-03-23 13:55:00|17.26|17.12|17.27|17.13|17.28|17.14|17.25|17.11|10
1742738400000|2025-03-23 14:00:00|17.28|17.14|17.26|17.12|17.3|17.16|17.25|17.11|21
1742738700000|2025-03-23 14:05:00|17.25|17.11|17.25|17.11|17.26|17.12|17.24|17.1|17
1742739000000|2025-03-23 14:10:00|17.26|17.12|17.27|17.13|17.27|17.13|17.24|17.1|10
1742739300000|2025-03-23 14:15:00|17.28|17.14|17.24|17.1|17.28|17.14|17.24|17.1|19
1742739600000|2025-03-23 14:20:00|17.25|17.11|17.21|17.07|17.25|17.11|17.21|17.07|29
1742739900000|2025-03-23 14:25:00|17.22|17.08|17.21|17.07|17.22|17.08|17.2|17.06|22
1742740200000|2025-03-23 14:30:00|17.22|17.08|17.24|17.1|17.24|17.1|17.22|17.08|19
1742740500000|2025-03-23 14:35:00|17.25|17.11|17.26|17.12|17.26|17.12|17.24|17.1|12
1742740800000|2025-03-23 14:40:00|17.25|17.11|17.23|17.09|17.27|17.13|17.22|17.08|17
1742741100000|2025-03-23 14:45:00|17.22|17.08|17.22|17.08|17.24|17.1|17.21|17.07|19
1742741400000|2025-03-23 14:50:00|17.21|17.07|17.21|17.07|17.22|17.08|17.19|17.05|31
1742741700000|2025-03-23 14:55:00|17.22|17.08|17.2|17.06|17.23|17.09|17.2|17.06|11
1742742000000|2025-03-23 15:00:00|17.21|17.07|17.22|17.08|17.23|17.09|17.2|17.06|30
1742742300000|2025-03-23 15:05:00|17.21|17.07|17.23|17.09|17.24|17.1|17.21|17.07|39
1742742600000|2025-03-23 15:10:00|17.22|17.08|17.24|17.1|17.25|17.11|17.22|17.08|57
1742742900000|2025-03-23 15:15:00|17.23|17.09|17.26|17.12|17.27|17.13|17.22|17.08|34
1742743200000|2025-03-23 15:20:00|17.27|17.13|17.27|17.13|17.27|17.13|17.26|17.12|3
1742743500000|2025-03-23 15:25:00|17.26|17.12|17.25|17.11|17.27|17.13|17.24|17.1|18
1742743800000|2025-03-23 15:30:00|17.24|17.1|17.25|17.11|17.25|17.11|17.23|17.09|18
1742744100000|2025-03-23 15:35:00|17.26|17.12|17.3|17.16|17.33|17.19|17.26|17.12|31
1742744400000|2025-03-23 15:40:00|17.31|17.17|17.27|17.13|17.32|17.18|17.27|17.13|19
1742744700000|2025-03-23 15:45:00|17.28|17.14|17.29|17.15|17.3|17.16|17.27|17.13|26
1742745000000|2025-03-23 15:50:00|17.28|17.14|17.3|17.16|17.31|17.17|17.27|17.13|25
1742745300000|2025-03-23 15:55:00|17.29|17.15|17.29|17.15|17.3|17.16|17.28|17.14|19
1742745600000|2025-03-23 16:00:00|17.3|17.16|17.25|17.11|17.3|17.16|17.23|17.09|50
1742745900000|2025-03-23 16:05:00|17.26|17.12|17.26|17.12|17.28|17.14|17.25|17.11|37
1742746200000|2025-03-23 16:10:00|17.27|17.13|17.28|17.14|17.29|17.15|17.25|17.11|30
1742746500000|2025-03-23 16:15:00|17.29|17.15|17.26|17.12|17.29|17.15|17.25|17.11|56
1742746800000|2025-03-23 16:20:00|17.27|17.13|17.27|17.13|17.27|17.13|17.24|17.1|27
1742747100000|2025-03-23 16:25:00|17.26|17.12|17.25|17.11|17.28|17.14|17.25|17.11|10
1742747400000|2025-03-23 16:30:00|17.26|17.12|17.21|17.07|17.26|17.12|17.2|17.06|24
1742747700000|2025-03-23 16:35:00|17.22|17.08|17.2|17.06|17.22|17.08|17.18|17.04|45
1742748000000|2025-03-23 16:40:00|17.19|17.05|17.23|17.09|17.23|17.09|17.18|17.04|33
1742748300000|2025-03-23 16:45:00|17.24|17.1|17.22|17.08|17.25|17.11|17.22|17.08|43
1742748600000|2025-03-23 16:50:00|17.21|17.07|17.18|17.04|17.22|17.08|17.15|17.01|30
1742748900000|2025-03-23 16:55:00|17.19|17.05|17.18|17.04|17.2|17.06|17.18|17.04|14
1742749200000|2025-03-23 17:00:00|17.19|17.05|17.19|17.05|17.19|17.05|17.15|17.01|55
1742749500000|2025-03-23 17:05:00|17.2|17.06|17.2|17.06|17.21|17.07|17.19|17.05|13
1742749800000|2025-03-23 17:10:00|17.19|17.05|17.19|17.05|17.2|17.06|17.18|17.04|33
1742750100000|2025-03-23 17:15:00|17.18|17.04|17.23|17.09|17.23|17.09|17.17|17.03|22
1742750400000|2025-03-23 17:20:00|17.22|17.08|17.21|17.07|17.23|17.09|17.21|17.07|24
1742750700000|2025-03-23 17:25:00|17.22|17.08|17.19|17.05|17.22|17.08|17.19|17.05|8
1742751000000|2025-03-23 17:30:00|17.18|17.04|17.15|17.01|17.18|17.04|17.13|16.99|44
1742751300000|2025-03-23 17:35:00|17.14|17|17.12|16.98|17.14|17|17.12|16.98|7
1742751600000|2025-03-23 17:40:00|17.13|16.99|17.1|16.96|17.13|16.99|17.07|16.93|60
1742751900000|2025-03-23 17:45:00|17.09|16.95|17.09|16.95|17.13|16.99|17.08|16.94|43
1742752200000|2025-03-23 17:50:00|17.1|16.96|17.11|16.97|17.11|16.97|17.07|16.93|32
1742752500000|2025-03-23 17:55:00|17.12|16.98|17.14|17|17.14|17|17.1|16.96|7
1742752800000|2025-03-23 18:00:00|17.13|16.99|17.1|16.96|17.14|17|17.1|16.96|40
1742753100000|2025-03-23 18:05:00|17.11|16.97|17.11|16.97|17.11|16.97|17.08|16.94|11
1742753400000|2025-03-23 18:10:00|17.1|16.96|17.09|16.95|17.1|16.96|17.08|16.94|30
1742753700000|2025-03-23 18:15:00|17.08|16.94|17.08|16.94|17.11|16.97|17.07|16.93|19
1742754000000|2025-03-23 18:20:00|17.07|16.93|17.06|16.92|17.09|16.95|17.06|16.92|34
1742754300000|2025-03-23 18:25:00|17.07|16.93|17.07|16.93|17.08|16.94|17.06|16.92|17
1742754600000|2025-03-23 18:30:00|17.08|16.94|17.09|16.95|17.1|16.96|17.07|16.93|26
1742754900000|2025-03-23 18:35:00|17.1|16.96|17.09|16.95|17.11|16.97|17.09|16.95|18
1742755200000|2025-03-23 18:40:00|17.1|16.96|17.11|16.97|17.11|16.97|17.09|16.95|14
1742755500000|2025-03-23 18:45:00|17.1|16.96|17.13|16.99|17.13|16.99|17.1|16.96|12
1742755800000|2025-03-23 18:50:00|17.14|17|17.15|17.01|17.16|17.02|17.14|17|14
1742756100000|2025-03-23 18:55:00|17.14|17|17.14|17|17.17|17.03|17.14|17|13
1742756400000|2025-03-23 19:00:00|17.15|17.01|17.14|17|17.15|17.01|17.12|16.98|22
1742756700000|2025-03-23 19:05:00|17.13|16.99|17.16|17.02|17.16|17.02|17.12|16.98|6
1742757000000|2025-03-23 19:10:00|17.17|17.03|17.16|17.02|17.17|17.03|17.16|17.02|6
1742757300000|2025-03-23 19:15:00|17.17|17.03|17.18|17.04|17.18|17.04|17.16|17.02|10
1742757600000|2025-03-23 19:20:00|17.19|17.05|17.18|17.04|17.21|17.07|17.18|17.04|16
1742757900000|2025-03-23 19:25:00|17.19|17.05|17.18|17.04|17.2|17.06|17.18|17.04|14
1742758200000|2025-03-23 19:30:00|17.19|17.05|17.18|17.04|17.19|17.05|17.16|17.02|16
1742758500000|2025-03-23 19:35:00|17.17|17.03|17.19|17.05|17.19|17.05|17.17|17.03|17
1742758800000|2025-03-23 19:40:00|17.2|17.06|17.2|17.06|17.21|17.07|17.19|17.05|11
1742759100000|2025-03-23 19:45:00|17.21|17.07|17.23|17.09|17.23|17.09|17.18|17.04|25
1742759400000|2025-03-23 19:50:00|17.24|17.1|17.22|17.08|17.25|17.11|17.22|17.08|21
1742759700000|2025-03-23 19:55:00|17.21|17.07|17.21|17.07|17.22|17.08|17.2|17.06|17
1742760000000|2025-03-23 20:00:00|17.22|17.08|17.24|17.1|17.24|17.1|17.21|17.07|35
1742760300000|2025-03-23 20:05:00|17.23|17.09|17.25|17.11|17.26|17.12|17.23|17.09|11
1742760600000|2025-03-23 20:10:00|17.24|17.1|17.21|17.07|17.24|17.1|17.21|17.07|32
1742760900000|2025-03-23 20:15:00|17.22|17.08|17.21|17.07|17.23|17.09|17.21|17.07|24
1742761200000|2025-03-23 20:20:00|17.22|17.08|17.2|17.06|17.23|17.09|17.2|17.06|25
1742761500000|2025-03-23 20:25:00|17.21|17.07|17.22|17.08|17.22|17.08|17.2|17.06|8
1742761800000|2025-03-23 20:30:00|17.21|17.07|17.32|16.98|17.34|17.09|17.21|16.98|11
1742762100000|2025-03-23 20:35:00|17.31|16.97|17.31|16.97|17.32|16.98|17.3|16.96|17
1742762400000|2025-03-23 20:40:00|17.3|16.96|17.31|16.97|17.32|16.98|17.3|16.96|14
1742762700000|2025-03-23 20:45:00|17.32|16.98|17.31|16.97|17.33|16.99|17.3|16.96|22
1742763000000|2025-03-23 20:50:00|17.3|16.96|17.29|16.95|17.31|16.97|17.29|16.95|20
1742763300000|2025-03-23 20:55:00|17.28|16.94|17.28|16.94|17.28|16.94|17.28|16.94|1
1742763600000|2025-03-23 21:00:00|17.29|16.95|17.3|16.96|17.3|16.96|17.28|16.94|24
1742763900000|2025-03-23 21:05:00|17.29|16.95|17.29|16.95|17.3|16.96|17.29|16.95|23
1742764200000|2025-03-23 21:10:00|17.28|16.94|17.26|16.92|17.3|16.96|17.26|16.92|19
1742764500000|2025-03-23 21:15:00|17.25|16.91|17.24|16.9|17.25|16.91|17.22|16.88|16
1742764800000|2025-03-23 21:20:00|17.25|16.91|17.25|16.91|17.25|16.91|17.23|16.89|15
1742765100000|2025-03-23 21:25:00|17.24|16.9|17.24|16.9|17.24|16.9|17.24|16.9|1
1742765400000|2025-03-23 21:30:00|17.25|16.91|17.25|16.91|17.26|16.92|17.24|16.9|11
1742765700000|2025-03-23 21:35:00|17.26|16.92|17.29|16.95|17.29|16.95|17.26|16.92|14
1742766000000|2025-03-23 21:40:00|17.28|16.94|17.16|17.02|17.3|17.05|17.16|16.93|24
1742766300000|2025-03-23 21:45:00|17.17|17.03|17.19|17.05|17.19|17.05|17.16|17.02|13
1742766600000|2025-03-23 21:50:00|17.2|17.06|17.21|17.07|17.21|17.07|17.19|17.05|8
1742766900000|2025-03-23 21:55:00|17.22|17.08|17.23|17.09|17.23|17.09|17.22|17.08|2
1742767200000|2025-03-23 22:00:00|17.24|17.1|17.26|17.12|17.28|17.14|17.23|17.09|59
1742767500000|2025-03-23 22:05:00|17.25|17.11|17.3|17.16|17.31|17.17|17.25|17.11|18
1742767800000|2025-03-23 22:10:00|17.29|17.15|17.29|17.15|17.3|17.16|17.28|17.14|15
1742768100000|2025-03-23 22:15:00|17.28|17.14|17.34|17.2|17.34|17.2|17.28|17.14|17
1742768400000|2025-03-23 22:20:00|17.33|17.19|17.3|17.16|17.33|17.19|17.29|17.15|16
1742768700000|2025-03-23 22:25:00|17.29|17.15|17.3|17.16|17.32|17.18|17.29|17.15|16
1742769000000|2025-03-23 22:30:00|17.29|17.15|17.27|17.13|17.3|17.16|17.26|17.12|27
1742769300000|2025-03-23 22:35:00|17.26|17.12|17.25|17.11|17.27|17.13|17.25|17.11|30
1742769600000|2025-03-23 22:40:00|17.24|17.1|17.22|17.08|17.25|17.11|17.21|17.07|15
1742769900000|2025-03-23 22:45:00|17.21|17.07|17.2|17.06|17.23|17.09|17.18|17.04|22
1742770200000|2025-03-23 22:50:00|17.19|17.05|17.21|17.07|17.21|17.07|17.18|17.04|33
1742770500000|2025-03-23 22:55:00|17.22|17.08|17.23|17.09|17.23|17.09|17.21|17.07|16
1742770800000|2025-03-23 23:00:00|17.22|17.08|17.24|17.1|17.25|17.11|17.22|17.08|37
1742771100000|2025-03-23 23:05:00|17.25|17.11|17.25|17.11|17.26|17.12|17.24|17.1|15
1742771400000|2025-03-23 23:10:00|17.24|17.1|17.25|17.11|17.25|17.11|17.23|17.09|16
1742771700000|2025-03-23 23:15:00|17.24|17.1|17.27|17.13|17.28|17.14|17.24|17.1|22
1742772000000|2025-03-23 23:20:00|17.26|17.12|17.27|17.13|17.27|17.13|17.25|17.11|16
1742772300000|2025-03-23 23:25:00|17.28|17.14|17.3|17.16|17.31|17.17|17.27|17.13|19
1742772600000|2025-03-23 23:30:00|17.29|17.15|17.31|17.17|17.33|17.19|17.29|17.15|33
1742772900000|2025-03-23 23:35:00|17.32|17.18|17.31|17.17|17.32|17.18|17.3|17.16|16
1742773200000|2025-03-23 23:40:00|17.3|17.16|17.29|17.15|17.31|17.17|17.28|17.14|42
1742773500000|2025-03-23 23:45:00|17.28|17.14|17.29|17.15|17.3|17.16|17.28|17.14|20
1742773800000|2025-03-23 23:50:00|17.3|17.16|17.33|17.19|17.34|17.2|17.29|17.15|34
1742774100000|2025-03-23 23:55:00|17.32|17.18|17.36|17.22|17.36|17.22|17.31|17.17|29
1742774400000|2025-03-24 00:00:00|17.37|17.23|17.38|17.24|17.39|17.25|17.35|17.21|72
1742774700000|2025-03-24 00:05:00|17.37|17.23|17.34|17.2|17.37|17.23|17.34|17.2|30
1742775000000|2025-03-24 00:10:00|17.33|17.19|17.33|17.19|17.36|17.22|17.33|17.19|9
1742775300000|2025-03-24 00:15:00|17.34|17.2|17.38|17.24|17.38|17.24|17.33|17.19|31
1742775600000|2025-03-24 00:20:00|17.39|17.25|17.43|17.29|17.45|17.31|17.39|17.25|41
1742775900000|2025-03-24 00:25:00|17.42|17.28|17.47|17.33|17.48|17.34|17.41|17.27|54
1742776200000|2025-03-24 00:30:00|17.48|17.34|17.56|17.42|17.57|17.43|17.45|17.31|89
1742776500000|2025-03-24 00:35:00|17.55|17.41|17.53|17.39|17.56|17.42|17.5|17.36|53
1742776800000|2025-03-24 00:40:00|17.52|17.38|17.45|17.31|17.52|17.38|17.45|17.31|40
1742777100000|2025-03-24 00:45:00|17.46|17.32|17.42|17.28|17.46|17.32|17.41|17.27|45
1742777400000|2025-03-24 00:50:00|17.43|17.29|17.42|17.28|17.43|17.29|17.39|17.25|26
1742777700000|2025-03-24 00:55:00|17.41|17.27|17.37|17.23|17.42|17.28|17.36|17.22|27
1742778000000|2025-03-24 01:00:00|17.38|17.24|17.29|17.15|17.38|17.24|17.28|17.14|54
1742778300000|2025-03-24 01:05:00|17.3|17.16|17.26|17.12|17.3|17.16|17.23|17.09|35
1742778600000|2025-03-24 01:10:00|17.25|17.11|17.26|17.12|17.28|17.14|17.24|17.1|48
1742778900000|2025-03-24 01:15:00|17.25|17.11|17.26|17.12|17.3|17.16|17.23|17.09|64
1742779200000|2025-03-24 01:20:00|17.25|17.11|17.28|17.14|17.3|17.16|17.25|17.11|36
1742779500000|2025-03-24 01:25:00|17.29|17.15|17.23|17.09|17.3|17.16|17.22|17.08|43
1742779800000|2025-03-24 01:30:00|17.22|17.08|17.23|17.09|17.26|17.12|17.22|17.08|30
1742780100000|2025-03-24 01:35:00|17.22|17.08|17.21|17.07|17.24|17.1|17.2|17.06|50
1742780400000|2025-03-24 01:40:00|17.2|17.06|17.21|17.07|17.24|17.1|17.2|17.06|20
1742780700000|2025-03-24 01:45:00|17.2|17.06|17.22|17.08|17.24|17.1|17.19|17.05|35
1742781000000|2025-03-24 01:50:00|17.21|17.07|17.23|17.09|17.24|17.1|17.21|17.07|31
1742781300000|2025-03-24 01:55:00|17.22|17.08|17.19|17.05|17.23|17.09|17.17|17.03|34
1742781600000|2025-03-24 02:00:00|17.18|17.04|17.23|17.09|17.23|17.09|17.17|17.03|46
1742781900000|2025-03-24 02:05:00|17.24|17.1|17.25|17.11|17.27|17.13|17.23|17.09|32
1742782200000|2025-03-24 02:10:00|17.26|17.12|17.25|17.11|17.26|17.12|17.23|17.09|24
1742782500000|2025-03-24 02:15:00|17.26|17.12|17.28|17.14|17.28|17.14|17.24|17.1|45
1742782800000|2025-03-24 02:20:00|17.27|17.13|17.24|17.1|17.27|17.13|17.22|17.08|10
1742783100000|2025-03-24 02:25:00|17.25|17.11|17.28|17.14|17.28|17.14|17.25|17.11|18
1742783400000|2025-03-24 02:30:00|17.29|17.15|17.26|17.12|17.3|17.16|17.26|17.12|28
1742783700000|2025-03-24 02:35:00|17.27|17.13|17.27|17.13|17.28|17.14|17.25|17.11|33
1742784000000|2025-03-24 02:40:00|17.28|17.14|17.27|17.13|17.29|17.15|17.27|17.13|20
1742784300000|2025-03-24 02:45:00|17.28|17.14|17.29|17.15|17.3|17.16|17.27|17.13|30
1742784600000|2025-03-24 02:50:00|17.28|17.14|17.34|17.2|17.34|17.2|17.28|17.14|37
1742784900000|2025-03-24 02:55:00|17.33|17.19|17.32|17.18|17.34|17.2|17.32|17.18|18
1742785200000|2025-03-24 03:00:00|17.31|17.17|17.36|17.22|17.36|17.22|17.31|17.17|28
1742785500000|2025-03-24 03:05:00|17.35|17.21|17.4|17.26|17.42|17.28|17.35|17.21|40
1742785800000|2025-03-24 03:10:00|17.41|17.27|17.48|17.34|17.49|17.35|17.41|17.27|46
1742786100000|2025-03-24 03:15:00|17.47|17.33|17.55|17.41|17.55|17.41|17.44|17.3|53
1742786400000|2025-03-24 03:20:00|17.54|17.4|17.53|17.39|17.58|17.44|17.49|17.35|84
1742786700000|2025-03-24 03:25:00|17.52|17.38|17.5|17.36|17.53|17.39|17.5|17.36|75
1742787000000|2025-03-24 03:30:00|17.51|17.37|17.48|17.34|17.52|17.38|17.44|17.3|68
1742787300000|2025-03-24 03:35:00|17.49|17.35|17.46|17.32|17.51|17.37|17.45|17.31|48
1742787600000|2025-03-24 03:40:00|17.47|17.33|17.46|17.32|17.49|17.35|17.44|17.3|52
1742787900000|2025-03-24 03:45:00|17.47|17.33|17.43|17.29|17.47|17.33|17.43|17.29|31
1742788200000|2025-03-24 03:50:00|17.44|17.3|17.47|17.33|17.48|17.34|17.43|17.29|34
1742788500000|2025-03-24 03:55:00|17.46|17.32|17.47|17.33|17.5|17.36|17.46|17.32|42
1742788800000|2025-03-24 04:00:00|17.48|17.34|17.52|17.38|17.53|17.39|17.48|17.34|75
1742789100000|2025-03-24 04:05:00|17.53|17.39|17.57|17.43|17.61|17.47|17.52|17.38|79
1742789400000|2025-03-24 04:10:00|17.56|17.42|17.57|17.43|17.57|17.43|17.52|17.38|52
1742789700000|2025-03-24 04:15:00|17.58|17.44|17.57|17.43|17.58|17.44|17.54|17.4|48
1742790000000|2025-03-24 04:20:00|17.58|17.44|17.57|17.43|17.63|17.49|17.56|17.42|68
1742790300000|2025-03-24 04:25:00|17.58|17.44|17.58|17.44|17.6|17.46|17.57|17.43|13
1742790600000|2025-03-24 04:30:00|17.59|17.45|17.59|17.45|17.6|17.46|17.57|17.43|27
1742790900000|2025-03-24 04:35:00|17.58|17.44|17.57|17.43|17.61|17.47|17.57|17.43|40
1742791200000|2025-03-24 04:40:00|17.56|17.42|17.63|17.49|17.65|17.51|17.55|17.41|41
1742791500000|2025-03-24 04:45:00|17.64|17.5|17.63|17.49|17.65|17.51|17.62|17.48|34
1742791800000|2025-03-24 04:50:00|17.62|17.48|17.61|17.47|17.64|17.5|17.6|17.46|32
1742792100000|2025-03-24 04:55:00|17.6|17.46|17.59|17.45|17.61|17.47|17.57|17.43|22
1742792400000|2025-03-24 05:00:00|17.6|17.46|17.63|17.49|17.63|17.49|17.58|17.44|46
1742792700000|2025-03-24 05:05:00|17.62|17.48|17.58|17.44|17.63|17.49|17.58|17.44|13
1742793000000|2025-03-24 05:10:00|17.59|17.45|17.59|17.45|17.61|17.47|17.58|17.44|13
1742793300000|2025-03-24 05:15:00|17.6|17.46|17.6|17.46|17.61|17.47|17.58|17.44|25
1742793600000|2025-03-24 05:20:00|17.61|17.47|17.56|17.42|17.61|17.47|17.56|17.42|24
1742793900000|2025-03-24 05:25:00|17.57|17.43|17.57|17.43|17.58|17.44|17.53|17.39|19
1742794200000|2025-03-24 05:30:00|17.56|17.42|17.55|17.41|17.58|17.44|17.55|17.41|30
1742794500000|2025-03-24 05:35:00|17.56|17.42|17.57|17.43|17.59|17.45|17.55|17.41|48
1742794800000|2025-03-24 05:40:00|17.58|17.44|17.58|17.44|17.6|17.46|17.57|17.43|15
1742795100000|2025-03-24 05:45:00|17.59|17.45|17.58|17.44|17.59|17.45|17.57|17.43|18
1742795400000|2025-03-24 05:50:00|17.57|17.43|17.56|17.42|17.58|17.44|17.55|17.41|18
1742795700000|2025-03-24 05:55:00|17.55|17.41|17.59|17.45|17.6|17.46|17.55|17.41|15
1742796000000|2025-03-24 06:00:00|17.6|17.46|17.63|17.49|17.63|17.49|17.59|17.45|34
1742796300000|2025-03-24 06:05:00|17.62|17.48|17.65|17.51|17.69|17.55|17.6|17.46|87
1742796600000|2025-03-24 06:10:00|17.66|17.52|17.66|17.52|17.68|17.54|17.64|17.5|39
1742796900000|2025-03-24 06:15:00|17.67|17.53|17.66|17.52|17.7|17.56|17.65|17.51|34
1742797200000|2025-03-24 06:20:00|17.67|17.53|17.64|17.5|17.68|17.54|17.64|17.5|46
1742797500000|2025-03-24 06:25:00|17.65|17.51|17.66|17.52|17.66|17.52|17.64|17.5|30
1742797800000|2025-03-24 06:30:00|17.67|17.53|17.62|17.48|17.67|17.53|17.62|17.48|52
1742798100000|2025-03-24 06:35:00|17.63|17.49|17.62|17.48|17.64|17.5|17.62|17.48|14
1742798400000|2025-03-24 06:40:00|17.63|17.49|17.65|17.51|17.65|17.51|17.62|17.48|13
1742798700000|2025-03-24 06:45:00|17.66|17.52|17.66|17.52|17.67|17.53|17.64|17.5|35
1742799000000|2025-03-24 06:50:00|17.65|17.51|17.66|17.52|17.69|17.55|17.65|17.51|24
1742799300000|2025-03-24 06:55:00|17.67|17.53|17.66|17.52|17.67|17.53|17.66|17.52|18
1742799600000|2025-03-24 07:00:00|17.67|17.53|17.67|17.53|17.68|17.54|17.66|17.52|33
1742799900000|2025-03-24 07:05:00|17.68|17.54|17.67|17.53|17.69|17.55|17.66|17.52|24
1742800200000|2025-03-24 07:10:00|17.66|17.52|17.65|17.51|17.67|17.53|17.61|17.47|38
1742800500000|2025-03-24 07:15:00|17.64|17.5|17.64|17.5|17.66|17.52|17.63|17.49|21
1742800800000|2025-03-24 07:20:00|17.63|17.49|17.62|17.48|17.64|17.5|17.61|17.47|16
1742801100000|2025-03-24 07:25:00|17.63|17.49|17.6|17.46|17.64|17.5|17.6|17.46|18
1742801400000|2025-03-24 07:30:00|17.61|17.47|17.57|17.43|17.61|17.47|17.57|17.43|23
1742801700000|2025-03-24 07:35:00|17.58|17.44|17.56|17.42|17.58|17.44|17.55|17.41|15
1742802000000|2025-03-24 07:40:00|17.55|17.41|17.55|17.41|17.57|17.43|17.55|17.41|27
1742802300000|2025-03-24 07:45:00|17.56|17.42|17.61|17.47|17.61|17.47|17.56|17.42|24
1742802600000|2025-03-24 07:50:00|17.6|17.46|17.62|17.48|17.62|17.48|17.6|17.46|37
1742802900000|2025-03-24 07:55:00|17.61|17.47|17.59|17.45|17.61|17.47|17.59|17.45|23
1742803200000|2025-03-24 08:00:00|17.6|17.46|17.65|17.51|17.65|17.51|17.59|17.45|26
1742803500000|2025-03-24 08:05:00|17.66|17.52|17.67|17.53|17.68|17.54|17.65|17.51|32
1742803800000|2025-03-24 08:10:00|17.66|17.52|17.67|17.53|17.68|17.54|17.66|17.52|30
1742804100000|2025-03-24 08:15:00|17.68|17.54|17.71|17.57|17.73|17.59|17.67|17.53|34
1742804400000|2025-03-24 08:20:00|17.7|17.56|17.69|17.55|17.71|17.57|17.68|17.54|34
1742804700000|2025-03-24 08:25:00|17.7|17.56|17.7|17.56|17.71|17.57|17.67|17.53|25
1742805000000|2025-03-24 08:30:00|17.71|17.57|17.66|17.52|17.72|17.58|17.65|17.51|14
1742805300000|2025-03-24 08:35:00|17.67|17.53|17.7|17.56|17.7|17.56|17.67|17.53|10
1742805600000|2025-03-24 08:40:00|17.71|17.57|17.7|17.56|17.71|17.57|17.69|17.55|26
1742805900000|2025-03-24 08:45:00|17.71|17.57|17.77|17.63|17.77|17.63|17.7|17.56|27
1742806200000|2025-03-24 08:50:00|17.76|17.62|17.76|17.62|17.78|17.64|17.74|17.6|53
1742806500000|2025-03-24 08:55:00|17.75|17.61|17.73|17.59|17.77|17.63|17.73|17.59|24
1742806800000|2025-03-24 09:00:00|17.74|17.6|17.73|17.59|17.74|17.6|17.72|17.58|26
1742807100000|2025-03-24 09:05:00|17.74|17.6|17.74|17.6|17.76|17.62|17.73|17.59|23
1742807400000|2025-03-24 09:10:00|17.73|17.59|17.73|17.59|17.74|17.6|17.71|17.57|31
1742807700000|2025-03-24 09:15:00|17.74|17.6|17.72|17.58|17.76|17.62|17.72|17.58|27
1742808000000|2025-03-24 09:20:00|17.71|17.57|17.69|17.55|17.71|17.57|17.68|17.54|11
1742808300000|2025-03-24 09:25:00|17.7|17.56|17.71|17.57|17.71|17.57|17.67|17.53|22
1742808600000|2025-03-24 09:30:00|17.7|17.56|17.7|17.56|17.71|17.57|17.69|17.55|29
1742808900000|2025-03-24 09:35:00|17.69|17.55|17.72|17.58|17.73|17.59|17.69|17.55|14
1742809200000|2025-03-24 09:40:00|17.73|17.59|17.7|17.56|17.73|17.59|17.7|17.56|16
1742809500000|2025-03-24 09:45:00|17.71|17.57|17.71|17.57|17.73|17.59|17.7|17.56|29
1742809800000|2025-03-24 09:50:00|17.7|17.56|17.71|17.57|17.72|17.58|17.69|17.55|12
1742810100000|2025-03-24 09:55:00|17.7|17.56|17.71|17.57|17.71|17.57|17.7|17.56|28
1742810400000|2025-03-24 10:00:00|17.7|17.56|17.71|17.57|17.72|17.58|17.7|17.56|38
1742810700000|2025-03-24 10:05:00|17.7|17.56|17.73|17.59|17.73|17.59|17.7|17.56|22
1742811000000|2025-03-24 10:10:00|17.72|17.58|17.7|17.56|17.73|17.59|17.7|17.56|7
1742811300000|2025-03-24 10:15:00|17.71|17.57|17.68|17.54|17.71|17.57|17.67|17.53|10
1742811600000|2025-03-24 10:20:00|17.69|17.55|17.72|17.58|17.73|17.59|17.68|17.54|18
1742811900000|2025-03-24 10:25:00|17.71|17.57|17.71|17.57|17.72|17.58|17.69|17.55|13
1742812200000|2025-03-24 10:30:00|17.72|17.58|17.74|17.6|17.76|17.62|17.7|17.56|43
1742812500000|2025-03-24 10:35:00|17.75|17.61|17.76|17.62|17.78|17.64|17.74|17.6|28
1742812800000|2025-03-24 10:40:00|17.77|17.63|17.77|17.63|17.79|17.65|17.76|17.62|19
1742813100000|2025-03-24 10:45:00|17.78|17.64|17.78|17.64|17.79|17.65|17.76|17.62|15
1742813400000|2025-03-24 10:50:00|17.79|17.65|17.79|17.65|17.8|17.66|17.78|17.64|21
1742813700000|2025-03-24 10:55:00|17.78|17.64|17.78|17.64|17.8|17.66|17.77|17.63|23
1742814000000|2025-03-24 11:00:00|17.77|17.63|17.78|17.64|17.8|17.66|17.77|17.63|34
1742814300000|2025-03-24 11:05:00|17.77|17.63|17.79|17.65|17.82|17.68|17.77|17.63|35
1742814600000|2025-03-24 11:10:00|17.8|17.66|17.77|17.63|17.8|17.66|17.77|17.63|26
1742814900000|2025-03-24 11:15:00|17.76|17.62|17.76|17.62|17.77|17.63|17.75|17.61|29
1742815200000|2025-03-24 11:20:00|17.75|17.61|17.74|17.6|17.76|17.62|17.71|17.57|30
1742815500000|2025-03-24 11:25:00|17.75|17.61|17.73|17.59|17.75|17.61|17.73|17.59|13
1742815800000|2025-03-24 11:30:00|17.74|17.6|17.74|17.6|17.74|17.6|17.72|17.58|21
1742816100000|2025-03-24 11:35:00|17.75|17.61|17.78|17.64|17.79|17.65|17.74|17.6|10
1742816400000|2025-03-24 11:40:00|17.77|17.63|17.77|17.63|17.78|17.64|17.76|17.62|13
1742816700000|2025-03-24 11:45:00|17.78|17.64|17.8|17.66|17.82|17.68|17.77|17.63|29
1742817000000|2025-03-24 11:50:00|17.79|17.65|17.8|17.66|17.8|17.66|17.79|17.65|14
1742817300000|2025-03-24 11:55:00|17.81|17.67|17.8|17.66|17.81|17.67|17.78|17.64|16
1742817600000|2025-03-24 12:00:00|17.79|17.65|17.76|17.62|17.8|17.66|17.74|17.6|52
1742817900000|2025-03-24 12:05:00|17.75|17.61|17.81|17.67|17.81|17.67|17.75|17.61|27
1742818200000|2025-03-24 12:10:00|17.82|17.68|17.83|17.69|17.85|17.71|17.8|17.66|46
1742818500000|2025-03-24 12:15:00|17.84|17.7|17.79|17.65|17.84|17.7|17.78|17.64|36
1742818800000|2025-03-24 12:20:00|17.78|17.64|17.78|17.64|17.79|17.65|17.76|17.62|13
1742819100000|2025-03-24 12:25:00|17.77|17.63|17.73|17.59|17.77|17.63|17.72|17.58|35
1742819400000|2025-03-24 12:30:00|17.74|17.6|17.76|17.62|17.76|17.62|17.71|17.57|35
1742819700000|2025-03-24 12:35:00|17.75|17.61|17.75|17.61|17.77|17.63|17.74|17.6|23
1742820000000|2025-03-24 12:40:00|17.76|17.62|17.75|17.61|17.77|17.63|17.73|17.59|30
1742820300000|2025-03-24 12:45:00|17.76|17.62|17.75|17.61|17.77|17.63|17.74|17.6|34
1742820600000|2025-03-24 12:50:00|17.74|17.6|17.75|17.61|17.77|17.63|17.73|17.59|36
1742820900000|2025-03-24 12:55:00|17.74|17.6|17.75|17.61|17.75|17.61|17.73|17.59|16
1742821200000|2025-03-24 13:00:00|17.76|17.62|17.71|17.57|17.76|17.62|17.71|17.57|12
1742821500000|2025-03-24 13:05:00|17.7|17.56|17.68|17.54|17.7|17.56|17.67|17.53|41
1742821800000|2025-03-24 13:10:00|17.69|17.55|17.67|17.53|17.71|17.57|17.65|17.51|19
1742822100000|2025-03-24 13:15:00|17.66|17.52|17.67|17.53|17.69|17.55|17.66|17.52|32
1742822400000|2025-03-24 13:20:00|17.68|17.54|17.68|17.54|17.68|17.54|17.66|17.52|23
1742822700000|2025-03-24 13:25:00|17.67|17.53|17.69|17.55|17.69|17.55|17.67|17.53|29
1742823000000|2025-03-24 13:30:00|17.68|17.54|17.73|17.59|17.79|17.65|17.67|17.53|44
1742823300000|2025-03-24 13:35:00|17.74|17.6|17.75|17.61|17.77|17.63|17.71|17.57|52
1742823600000|2025-03-24 13:40:00|17.76|17.62|17.75|17.61|17.79|17.65|17.74|17.6|30
1742823900000|2025-03-24 13:45:00|17.74|17.6|17.76|17.62|17.77|17.63|17.69|17.55|65
1742824200000|2025-03-24 13:50:00|17.75|17.61|17.74|17.6|17.76|17.62|17.72|17.58|57
1742824500000|2025-03-24 13:55:00|17.73|17.59|17.8|17.66|17.8|17.66|17.73|17.59|32
1742824800000|2025-03-24 14:00:00|17.79|17.65|17.88|17.74|17.89|17.75|17.78|17.64|82
1742825100000|2025-03-24 14:05:00|17.89|17.75|18|17.86|18|17.86|17.88|17.74|100
1742825400000|2025-03-24 14:10:00|18.01|17.87|18.19|18.05|18.19|18.05|18.01|17.87|113
1742825700000|2025-03-24 14:15:00|18.2|18.06|18.38|18.24|18.57|18.43|18.14|18|235
1742826000000|2025-03-24 14:20:00|18.37|18.23|18.32|18.18|18.46|18.32|18.24|18.1|196
1742826300000|2025-03-24 14:25:00|18.31|18.17|18.21|18.07|18.32|18.18|18.18|18.04|123
1742826600000|2025-03-24 14:30:00|18.2|18.06|18.07|17.93|18.23|18.09|18.06|17.92|122
1742826900000|2025-03-24 14:35:00|18.08|17.94|18.14|18|18.17|18.03|18.08|17.94|111
1742827200000|2025-03-24 14:40:00|18.15|18.01|18.27|18.13|18.27|18.13|18.13|17.99|97
1742827500000|2025-03-24 14:45:00|18.28|18.14|18.33|18.19|18.34|18.2|18.2|18.06|70
1742827800000|2025-03-24 14:50:00|18.34|18.2|18.26|18.12|18.36|18.22|18.25|18.11|95
1742828100000|2025-03-24 14:55:00|18.27|18.13|18.29|18.15|18.32|18.18|18.21|18.07|79
1742828400000|2025-03-24 15:00:00|18.3|18.16|18.26|18.12|18.33|18.19|18.23|18.09|148
1742828700000|2025-03-24 15:05:00|18.27|18.13|18.36|18.22|18.42|18.28|18.26|18.12|102
1742829000000|2025-03-24 15:10:00|18.37|18.23|18.41|18.27|18.42|18.28|18.34|18.2|95
1742829300000|2025-03-24 15:15:00|18.42|18.28|18.47|18.33|18.48|18.34|18.39|18.25|94
1742829600000|2025-03-24 15:20:00|18.46|18.32|18.41|18.27|18.49|18.35|18.4|18.26|89
1742829900000|2025-03-24 15:25:00|18.4|18.26|18.36|18.22|18.4|18.26|18.33|18.19|73
1742830200000|2025-03-24 15:30:00|18.37|18.23|18.32|18.18|18.37|18.23|18.3|18.16|92
1742830500000|2025-03-24 15:35:00|18.33|18.19|18.35|18.21|18.36|18.22|18.31|18.17|77
1742830800000|2025-03-24 15:40:00|18.36|18.22|18.47|18.33|18.49|18.35|18.35|18.21|72
1742831100000|2025-03-24 15:45:00|18.48|18.34|18.4|18.26|18.48|18.34|18.39|18.25|67
1742831400000|2025-03-24 15:50:00|18.39|18.25|18.43|18.29|18.43|18.29|18.37|18.23|57
1742831700000|2025-03-24 15:55:00|18.42|18.28|18.44|18.3|18.44|18.3|18.37|18.23|77
1742832000000|2025-03-24 16:00:00|18.45|18.31|18.47|18.33|18.55|18.41|18.42|18.28|99
1742832300000|2025-03-24 16:05:00|18.48|18.34|18.54|18.4|18.57|18.43|18.48|18.34|87
1742832600000|2025-03-24 16:10:00|18.53|18.39|18.5|18.36|18.54|18.4|18.49|18.35|62
1742832900000|2025-03-24 16:15:00|18.49|18.35|18.39|18.25|18.5|18.36|18.38|18.24|89
1742833200000|2025-03-24 16:20:00|18.38|18.24|18.38|18.24|18.39|18.25|18.36|18.22|65
1742833500000|2025-03-24 16:25:00|18.37|18.23|18.23|18.09|18.37|18.23|18.22|18.08|93
1742833800000|2025-03-24 16:30:00|18.22|18.08|18.21|18.07|18.22|18.08|18.15|18.01|106
1742834100000|2025-03-24 16:35:00|18.2|18.06|18.25|18.11|18.25|18.11|18.19|18.05|72
1742834400000|2025-03-24 16:40:00|18.26|18.12|18.22|18.08|18.27|18.13|18.14|18|101
1742834700000|2025-03-24 16:45:00|18.23|18.09|18.21|18.07|18.24|18.1|18.18|18.04|59
1742835000000|2025-03-24 16:50:00|18.2|18.06|18.2|18.06|18.22|18.08|18.18|18.04|51
1742835300000|2025-03-24 16:55:00|18.21|18.07|18.26|18.12|18.27|18.13|18.2|18.06|50
1742835600000|2025-03-24 17:00:00|18.27|18.13|18.25|18.11|18.27|18.13|18.23|18.09|45
1742835900000|2025-03-24 17:05:00|18.26|18.12|18.33|18.19|18.33|18.19|18.26|18.12|66
1742836200000|2025-03-24 17:10:00|18.34|18.2|18.31|18.17|18.36|18.22|18.3|18.16|56
1742836500000|2025-03-24 17:15:00|18.32|18.18|18.36|18.22|18.37|18.23|18.3|18.16|37
1742836800000|2025-03-24 17:20:00|18.35|18.21|18.38|18.24|18.39|18.25|18.33|18.19|22
1742837100000|2025-03-24 17:25:00|18.37|18.23|18.41|18.27|18.41|18.27|18.37|18.23|57
1742837400000|2025-03-24 17:30:00|18.4|18.26|18.37|18.23|18.41|18.27|18.36|18.22|62
1742837700000|2025-03-24 17:35:00|18.36|18.22|18.38|18.24|18.38|18.24|18.34|18.2|27
1742838000000|2025-03-24 17:40:00|18.37|18.23|18.36|18.22|18.38|18.24|18.33|18.19|44
1742838300000|2025-03-24 17:45:00|18.35|18.21|18.36|18.22|18.37|18.23|18.34|18.2|50
1742838600000|2025-03-24 17:50:00|18.37|18.23|18.37|18.23|18.41|18.27|18.35|18.21|51
1742838900000|2025-03-24 17:55:00|18.38|18.24|18.39|18.25|18.4|18.26|18.36|18.22|38
1742839200000|2025-03-24 18:00:00|18.38|18.24|18.39|18.25|18.42|18.28|18.36|18.22|62
1742839500000|2025-03-24 18:05:00|18.4|18.26|18.35|18.21|18.4|18.26|18.34|18.2|51
1742839800000|2025-03-24 18:10:00|18.34|18.2|18.35|18.21|18.36|18.22|18.33|18.19|26
1742840100000|2025-03-24 18:15:00|18.36|18.22|18.43|18.29|18.43|18.29|18.36|18.22|42
1742840400000|2025-03-24 18:20:00|18.42|18.28|18.4|18.26|18.47|18.33|18.38|18.24|65
1742840700000|2025-03-24 18:25:00|18.39|18.25|18.45|18.31|18.49|18.35|18.38|18.24|41
1742841000000|2025-03-24 18:30:00|18.46|18.32|18.42|18.28|18.47|18.33|18.41|18.27|60
1742841300000|2025-03-24 18:35:00|18.41|18.27|18.5|18.36|18.51|18.37|18.4|18.26|50
1742841600000|2025-03-24 18:40:00|18.49|18.35|18.55|18.41|18.55|18.41|18.49|18.35|61
1742841900000|2025-03-24 18:45:00|18.56|18.42|18.57|18.43|18.57|18.43|18.49|18.35|68
1742842200000|2025-03-24 18:50:00|18.56|18.42|18.76|18.62|18.86|18.72|18.55|18.41|175
1742842500000|2025-03-24 18:55:00|18.75|18.61|18.8|18.66|18.89|18.75|18.74|18.6|109
1742842800000|2025-03-24 19:00:00|18.81|18.67|18.9|18.76|18.9|18.76|18.75|18.61|139
1742843100000|2025-03-24 19:05:00|18.91|18.77|18.82|18.68|18.91|18.77|18.81|18.67|102
1742843400000|2025-03-24 19:10:00|18.83|18.69|18.93|18.79|18.94|18.8|18.82|18.68|90
1742843700000|2025-03-24 19:15:00|18.94|18.8|18.86|18.72|18.97|18.83|18.86|18.72|93
1742844000000|2025-03-24 19:20:00|18.85|18.71|18.86|18.72|18.94|18.8|18.85|18.71|80
1742844300000|2025-03-24 19:25:00|18.87|18.73|18.86|18.72|18.89|18.75|18.84|18.7|70
1742844600000|2025-03-24 19:30:00|18.85|18.71|18.82|18.68|18.86|18.72|18.79|18.65|70
1742844900000|2025-03-24 19:35:00|18.81|18.67|18.73|18.59|18.83|18.69|18.72|18.58|65
1742845200000|2025-03-24 19:40:00|18.72|18.58|18.7|18.56|18.75|18.61|18.68|18.54|51
1742845500000|2025-03-24 19:45:00|18.71|18.57|18.75|18.61|18.76|18.62|18.69|18.55|43
1742845800000|2025-03-24 19:50:00|18.74|18.6|18.77|18.63|18.77|18.63|18.72|18.58|66
1742846100000|2025-03-24 19:55:00|18.78|18.64|18.73|18.59|18.78|18.64|18.72|18.58|72
1742846400000|2025-03-24 20:00:00|18.74|18.6|18.84|18.7|18.85|18.71|18.72|18.58|90
1742846700000|2025-03-24 20:05:00|18.85|18.71|18.91|18.77|18.92|18.78|18.85|18.71|45
1742847000000|2025-03-24 20:10:00|18.92|18.78|18.98|18.84|18.98|18.84|18.91|18.77|55
1742847300000|2025-03-24 20:15:00|18.99|18.85|18.94|18.8|19|18.86|18.92|18.78|64
1742847600000|2025-03-24 20:20:00|18.93|18.79|18.86|18.72|18.94|18.8|18.85|18.71|46
1742847900000|2025-03-24 20:25:00|18.87|18.73|18.85|18.71|18.87|18.73|18.84|18.7|21
1742848200000|2025-03-24 20:30:00|18.84|18.7|18.83|18.69|18.85|18.71|18.81|18.67|40
1742848500000|2025-03-24 20:35:00|18.82|18.68|18.78|18.64|18.82|18.68|18.77|18.63|35
1742848800000|2025-03-24 20:40:00|18.77|18.63|18.71|18.57|18.78|18.64|18.7|18.56|35
1742849100000|2025-03-24 20:45:00|18.7|18.56|18.68|18.54|18.73|18.59|18.67|18.53|57
1742849400000|2025-03-24 20:50:00|18.67|18.53|18.65|18.51|18.67|18.53|18.61|18.47|61
1742849700000|2025-03-24 20:55:00|18.64|18.5|18.67|18.53|18.68|18.54|18.64|18.5|80
1742850000000|2025-03-24 21:00:00|18.68|18.54|18.65|18.51|18.69|18.55|18.62|18.48|50
1742850300000|2025-03-24 21:05:00|18.66|18.52|18.63|18.49|18.66|18.52|18.61|18.47|54
1742850600000|2025-03-24 21:10:00|18.62|18.48|18.6|18.46|18.62|18.48|18.57|18.43|33
1742850900000|2025-03-24 21:15:00|18.59|18.45|18.66|18.52|18.66|18.52|18.59|18.45|34
1742851200000|2025-03-24 21:20:00|18.65|18.51|18.68|18.54|18.72|18.58|18.65|18.51|36
1742851500000|2025-03-24 21:25:00|18.69|18.55|18.69|18.55|18.72|18.58|18.66|18.52|45
1742851800000|2025-03-24 21:30:00|18.7|18.56|18.67|18.53|18.72|18.58|18.64|18.5|32
1742852100000|2025-03-24 21:35:00|18.66|18.52|18.63|18.49|18.66|18.52|18.61|18.47|34
1742852400000|2025-03-24 21:40:00|18.64|18.5|18.66|18.52|18.68|18.54|18.64|18.5|21
1742852700000|2025-03-24 21:45:00|18.67|18.53|18.69|18.55|18.69|18.55|18.67|18.53|9
1742853000000|2025-03-24 21:50:00|18.68|18.54|18.68|18.54|18.69|18.55|18.66|18.52|19
1742853300000|2025-03-24 21:55:00|18.69|18.55|18.66|18.52|18.69|18.55|18.65|18.51|32
1742853600000|2025-03-24 22:00:00|18.67|18.53|18.67|18.53|18.7|18.56|18.65|18.51|55
1742853900000|2025-03-24 22:05:00|18.66|18.52|18.61|18.47|18.67|18.53|18.6|18.46|38
1742854200000|2025-03-24 22:10:00|18.6|18.46|18.56|18.42|18.61|18.47|18.55|18.41|61
1742854500000|2025-03-24 22:15:00|18.55|18.41|18.54|18.4|18.56|18.42|18.52|18.38|46
1742854800000|2025-03-24 22:20:00|18.53|18.39|18.52|18.38|18.56|18.42|18.51|18.37|26
1742855100000|2025-03-24 22:25:00|18.51|18.37|18.47|18.33|18.52|18.38|18.47|18.33|47
1742855400000|2025-03-24 22:30:00|18.48|18.34|18.49|18.35|18.49|18.35|18.46|18.32|28
1742855700000|2025-03-24 22:35:00|18.5|18.36|18.51|18.37|18.52|18.38|18.5|18.36|26
1742856000000|2025-03-24 22:40:00|18.52|18.38|18.53|18.39|18.53|18.39|18.51|18.37|28
1742856300000|2025-03-24 22:45:00|18.52|18.38|18.48|18.34|18.53|18.39|18.47|18.33|31
1742856600000|2025-03-24 22:50:00|18.47|18.33|18.45|18.31|18.47|18.33|18.44|18.3|27
1742856900000|2025-03-24 22:55:00|18.44|18.3|18.45|18.31|18.45|18.31|18.42|18.28|20
1742857200000|2025-03-24 23:00:00|18.44|18.3|18.39|18.25|18.48|18.34|18.39|18.25|32
1742857500000|2025-03-24 23:05:00|18.4|18.26|18.39|18.25|18.4|18.26|18.37|18.23|50
1742857800000|2025-03-24 23:10:00|18.4|18.26|18.4|18.26|18.43|18.29|18.38|18.24|37
1742858100000|2025-03-24 23:15:00|18.39|18.25|18.38|18.24|18.4|18.26|18.36|18.22|38
1742858400000|2025-03-24 23:20:00|18.37|18.23|18.32|18.18|18.39|18.25|18.3|18.16|38
1742858700000|2025-03-24 23:25:00|18.31|18.17|18.32|18.18|18.32|18.18|18.3|18.16|34
1742859000000|2025-03-24 23:30:00|18.33|18.19|18.32|18.18|18.35|18.21|18.32|18.18|28
1742859300000|2025-03-24 23:35:00|18.31|18.17|18.32|18.18|18.32|18.18|18.29|18.15|26
1742859600000|2025-03-24 23:40:00|18.33|18.19|18.32|18.18|18.33|18.19|18.3|18.16|14
1742859900000|2025-03-24 23:45:00|18.33|18.19|18.35|18.21|18.35|18.21|18.33|18.19|19
1742860200000|2025-03-24 23:50:00|18.36|18.22|18.38|18.24|18.38|18.24|18.33|18.19|29
1742860500000|2025-03-24 23:55:00|18.39|18.25|18.39|18.25|18.41|18.27|18.38|18.24|39
1742860800000|2025-03-25 00:00:00|18.4|18.26|18.34|18.2|18.4|18.26|18.33|18.19|31
1742861100000|2025-03-25 00:05:00|18.33|18.19|18.39|18.25|18.4|18.26|18.32|18.18|39
1742861400000|2025-03-25 00:10:00|18.4|18.26|18.41|18.27|18.44|18.3|18.39|18.25|38
1742861700000|2025-03-25 00:15:00|18.42|18.28|18.5|18.36|18.5|18.36|18.4|18.26|39
1742862000000|2025-03-25 00:20:00|18.49|18.35|18.5|18.36|18.54|18.4|18.48|18.34|50
1742862300000|2025-03-25 00:25:00|18.51|18.37|18.5|18.36|18.53|18.39|18.5|18.36|40
1742862600000|2025-03-25 00:30:00|18.51|18.37|18.57|18.43|18.57|18.43|18.48|18.34|53
1742862900000|2025-03-25 00:35:00|18.56|18.42|18.64|18.5|18.64|18.5|18.55|18.41|41
1742863200000|2025-03-25 00:40:00|18.65|18.51|18.68|18.54|18.76|18.62|18.65|18.51|72
1742863500000|2025-03-25 00:45:00|18.67|18.53|18.7|18.56|18.73|18.59|18.64|18.5|75
1742863800000|2025-03-25 00:50:00|18.71|18.57|18.73|18.59|18.75|18.61|18.71|18.57|51
1742864100000|2025-03-25 00:55:00|18.74|18.6|18.71|18.57|18.78|18.64|18.71|18.57|50
1742864400000|2025-03-25 01:00:00|18.7|18.56|18.67|18.53|18.71|18.57|18.64|18.5|52
1742864700000|2025-03-25 01:05:00|18.66|18.52|18.64|18.5|18.66|18.52|18.62|18.48|53
1742865000000|2025-03-25 01:10:00|18.63|18.49|18.67|18.53|18.7|18.56|18.63|18.49|31
1742865300000|2025-03-25 01:15:00|18.66|18.52|18.6|18.46|18.68|18.54|18.6|18.46|27
1742865600000|2025-03-25 01:20:00|18.61|18.47|18.59|18.45|18.65|18.51|18.58|18.44|43
1742865900000|2025-03-25 01:25:00|18.58|18.44|18.53|18.39|18.59|18.45|18.52|18.38|32
1742866200000|2025-03-25 01:30:00|18.52|18.38|18.49|18.35|18.52|18.38|18.41|18.27|90
1742866500000|2025-03-25 01:35:00|18.48|18.34|18.54|18.4|18.54|18.4|18.45|18.31|69
1742866800000|2025-03-25 01:40:00|18.55|18.41|18.61|18.47|18.62|18.48|18.55|18.41|65
1742867100000|2025-03-25 01:45:00|18.62|18.48|18.6|18.46|18.62|18.48|18.56|18.42|51
1742867400000|2025-03-25 01:50:00|18.61|18.47|18.61|18.47|18.66|18.52|18.61|18.47|53
1742867700000|2025-03-25 01:55:00|18.6|18.46|18.64|18.5|18.64|18.5|18.58|18.44|43
1742868000000|2025-03-25 02:00:00|18.63|18.49|18.61|18.47|18.67|18.53|18.6|18.46|67
1742868300000|2025-03-25 02:05:00|18.6|18.46|18.59|18.45|18.6|18.46|18.54|18.4|48
1742868600000|2025-03-25 02:10:00|18.58|18.44|18.53|18.39|18.59|18.45|18.51|18.37|42
1742868900000|2025-03-25 02:15:00|18.54|18.4|18.66|18.52|18.67|18.53|18.52|18.38|75
1742869200000|2025-03-25 02:20:00|18.67|18.53|18.66|18.52|18.69|18.55|18.64|18.5|58
1742869500000|2025-03-25 02:25:00|18.65|18.51|18.68|18.54|18.69|18.55|18.65|18.51|48
1742869800000|2025-03-25 02:30:00|18.67|18.53|18.71|18.57|18.73|18.59|18.62|18.48|53
1742870100000|2025-03-25 02:35:00|18.72|18.58|18.77|18.63|18.88|18.74|18.7|18.56|132
1742870400000|2025-03-25 02:40:00|18.76|18.62|18.75|18.61|18.76|18.62|18.69|18.55|70
1742870700000|2025-03-25 02:45:00|18.74|18.6|18.72|18.58|18.8|18.66|18.69|18.55|73
1742871000000|2025-03-25 02:50:00|18.73|18.59|18.66|18.52|18.75|18.61|18.65|18.51|85
1742871300000|2025-03-25 02:55:00|18.65|18.51|18.62|18.48|18.68|18.54|18.62|18.48|48
1742871600000|2025-03-25 03:00:00|18.63|18.49|18.59|18.45|18.67|18.53|18.55|18.41|58
1742871900000|2025-03-25 03:05:00|18.58|18.44|18.62|18.48|18.62|18.48|18.57|18.43|27
1742872200000|2025-03-25 03:10:00|18.61|18.47|18.62|18.48|18.67|18.53|18.61|18.47|62
1742872500000|2025-03-25 03:15:00|18.61|18.47|18.51|18.37|18.61|18.47|18.49|18.35|49
1742872800000|2025-03-25 03:20:00|18.52|18.38|18.51|18.37|18.53|18.39|18.46|18.32|52
1742873100000|2025-03-25 03:25:00|18.52|18.38|18.5|18.36|18.53|18.39|18.5|18.36|29
1742873400000|2025-03-25 03:30:00|18.51|18.37|18.46|18.32|18.54|18.4|18.46|18.32|58
1742873700000|2025-03-25 03:35:00|18.45|18.31|18.35|18.21|18.46|18.32|18.35|18.21|99
1742874000000|2025-03-25 03:40:00|18.36|18.22|18.3|18.16|18.36|18.22|18.27|18.13|102
1742874300000|2025-03-25 03:45:00|18.29|18.15|18.26|18.12|18.34|18.2|18.24|18.1|86
1742874600000|2025-03-25 03:50:00|18.27|18.13|18.29|18.15|18.3|18.16|18.25|18.11|63
1742874900000|2025-03-25 03:55:00|18.28|18.14|18.28|18.14|18.3|18.16|18.25|18.11|52
1742875200000|2025-03-25 04:00:00|18.27|18.13|18.27|18.13|18.31|18.17|18.18|18.04|93
1742875500000|2025-03-25 04:05:00|18.26|18.12|18.33|18.19|18.34|18.2|18.23|18.09|84
1742875800000|2025-03-25 04:10:00|18.32|18.18|18.36|18.22|18.38|18.24|18.32|18.18|63
1742876100000|2025-03-25 04:15:00|18.35|18.21|18.34|18.2|18.36|18.22|18.31|18.17|48
1742876400000|2025-03-25 04:20:00|18.33|18.19|18.39|18.25|18.4|18.26|18.32|18.18|41
1742876700000|2025-03-25 04:25:00|18.38|18.24|18.32|18.18|18.39|18.25|18.32|18.18|25
1742877000000|2025-03-25 04:30:00|18.33|18.19|18.35|18.21|18.35|18.21|18.27|18.13|67
1742877300000|2025-03-25 04:35:00|18.36|18.22|18.35|18.21|18.38|18.24|18.33|18.19|50
1742877600000|2025-03-25 04:40:00|18.34|18.2|18.38|18.24|18.38|18.24|18.33|18.19|29
1742877900000|2025-03-25 04:45:00|18.39|18.25|18.37|18.23|18.41|18.27|18.35|18.21|43
1742878200000|2025-03-25 04:50:00|18.36|18.22|18.34|18.2|18.39|18.25|18.34|18.2|33
1742878500000|2025-03-25 04:55:00|18.35|18.21|18.39|18.25|18.39|18.25|18.35|18.21|31
1742878800000|2025-03-25 05:00:00|18.38|18.24|18.37|18.23|18.4|18.26|18.33|18.19|42
1742879100000|2025-03-25 05:05:00|18.38|18.24|18.36|18.22|18.41|18.27|18.36|18.22|43
1742879400000|2025-03-25 05:10:00|18.37|18.23|18.34|18.2|18.38|18.24|18.34|18.2|22
1742879700000|2025-03-25 05:15:00|18.33|18.19|18.36|18.22|18.38|18.24|18.32|18.18|34
1742880000000|2025-03-25 05:20:00|18.35|18.21|18.39|18.25|18.41|18.27|18.35|18.21|39
1742880300000|2025-03-25 05:25:00|18.4|18.26|18.46|18.32|18.47|18.33|18.39|18.25|35
1742880600000|2025-03-25 05:30:00|18.45|18.31|18.55|18.41|18.56|18.42|18.45|18.31|63
1742880900000|2025-03-25 05:35:00|18.54|18.4|18.47|18.33|18.54|18.4|18.47|18.33|30
1742881200000|2025-03-25 05:40:00|18.48|18.34|18.52|18.38|18.53|18.39|18.45|18.31|31
1742881500000|2025-03-25 05:45:00|18.53|18.39|18.57|18.43|18.57|18.43|18.52|18.38|41
1742881800000|2025-03-25 05:50:00|18.56|18.42|18.57|18.43|18.6|18.46|18.56|18.42|26
1742882100000|2025-03-25 05:55:00|18.56|18.42|18.57|18.43|18.59|18.45|18.56|18.42|35
1742882400000|2025-03-25 06:00:00|18.56|18.42|18.56|18.42|18.57|18.43|18.53|18.39|39
1742882700000|2025-03-25 06:05:00|18.57|18.43|18.57|18.43|18.62|18.48|18.56|18.42|57
1742883000000|2025-03-25 06:10:00|18.58|18.44|18.56|18.42|18.62|18.48|18.56|18.42|46
1742883300000|2025-03-25 06:15:00|18.55|18.41|18.52|18.38|18.55|18.41|18.5|18.36|36
1742883600000|2025-03-25 06:20:00|18.51|18.37|18.48|18.34|18.53|18.39|18.48|18.34|28
1742883900000|2025-03-25 06:25:00|18.49|18.35|18.51|18.37|18.51|18.37|18.46|18.32|29
1742884200000|2025-03-25 06:30:00|18.5|18.36|18.49|18.35|18.51|18.37|18.46|18.32|58
1742884500000|2025-03-25 06:35:00|18.5|18.36|18.52|18.38|18.53|18.39|18.49|18.35|62
1742884800000|2025-03-25 06:40:00|18.51|18.37|18.45|18.31|18.53|18.39|18.45|18.31|27
1742885100000|2025-03-25 06:45:00|18.44|18.3|18.38|18.24|18.44|18.3|18.38|18.24|63
1742885400000|2025-03-25 06:50:00|18.39|18.25|18.42|18.28|18.43|18.29|18.39|18.25|44
1742885700000|2025-03-25 06:55:00|18.43|18.29|18.42|18.28|18.43|18.29|18.4|18.26|20
1742886000000|2025-03-25 07:00:00|18.41|18.27|18.48|18.34|18.5|18.36|18.41|18.27|58
1742886300000|2025-03-25 07:05:00|18.47|18.33|18.45|18.31|18.48|18.34|18.44|18.3|61
1742886600000|2025-03-25 07:10:00|18.46|18.32|18.44|18.3|18.46|18.32|18.41|18.27|49
1742886900000|2025-03-25 07:15:00|18.43|18.29|18.48|18.34|18.5|18.36|18.43|18.29|62
1742887200000|2025-03-25 07:20:00|18.49|18.35|18.45|18.31|18.5|18.36|18.45|18.31|33
1742887500000|2025-03-25 07:25:00|18.46|18.32|18.46|18.32|18.47|18.33|18.44|18.3|23
1742887800000|2025-03-25 07:30:00|18.45|18.31|18.4|18.26|18.45|18.31|18.4|18.26|26
1742888100000|2025-03-25 07:35:00|18.38|18.24|18.36|18.22|18.39|18.25|18.35|18.21|39
1742888400000|2025-03-25 07:40:00|18.35|18.21|18.35|18.21|18.38|18.24|18.33|18.19|43
1742888700000|2025-03-25 07:45:00|18.34|18.2|18.36|18.22|18.38|18.24|18.32|18.18|67
1742889000000|2025-03-25 07:50:00|18.37|18.23|18.39|18.25|18.39|18.25|18.36|18.22|17
1742889300000|2025-03-25 07:55:00|18.38|18.24|18.39|18.25|18.4|18.26|18.38|18.24|30
1742889600000|2025-03-25 08:00:00|18.4|18.26|18.45|18.31|18.46|18.32|18.39|18.25|34
1742889900000|2025-03-25 08:05:00|18.44|18.3|18.44|18.3|18.45|18.31|18.41|18.27|41
1742890200000|2025-03-25 08:10:00|18.43|18.29|18.43|18.29|18.44|18.3|18.41|18.27|23
1742890500000|2025-03-25 08:15:00|18.44|18.3|18.36|18.22|18.45|18.31|18.35|18.21|43
1742890800000|2025-03-25 08:20:00|18.37|18.23|18.48|18.34|18.49|18.35|18.37|18.23|52
1742891100000|2025-03-25 08:25:00|18.47|18.33|18.47|18.33|18.49|18.35|18.46|18.32|31
1742891400000|2025-03-25 08:30:00|18.46|18.32|18.5|18.36|18.52|18.38|18.46|18.32|45
1742891700000|2025-03-25 08:35:00|18.51|18.37|18.52|18.38|18.53|18.39|18.49|18.35|30
1742892000000|2025-03-25 08:40:00|18.53|18.39|18.5|18.36|18.54|18.4|18.49|18.35|34
1742892300000|2025-03-25 08:45:00|18.51|18.37|18.5|18.36|18.53|18.39|18.47|18.33|50
1742892600000|2025-03-25 08:50:00|18.51|18.37|18.52|18.38|18.54|18.4|18.5|18.36|22
1742892900000|2025-03-25 08:55:00|18.53|18.39|18.53|18.39|18.55|18.41|18.51|18.37|31
1742893200000|2025-03-25 09:00:00|18.52|18.38|18.49|18.35|18.53|18.39|18.48|18.34|40
1742893500000|2025-03-25 09:05:00|18.5|18.36|18.45|18.31|18.5|18.36|18.44|18.3|38
1742893800000|2025-03-25 09:10:00|18.46|18.32|18.44|18.3|18.47|18.33|18.44|18.3|33
1742894100000|2025-03-25 09:15:00|18.45|18.31|18.48|18.34|18.5|18.36|18.45|18.31|26
1742894400000|2025-03-25 09:20:00|18.49|18.35|18.53|18.39|18.54|18.4|18.48|18.34|35
1742894700000|2025-03-25 09:25:00|18.52|18.38|18.57|18.43|18.57|18.43|18.52|18.38|40
1742895000000|2025-03-25 09:30:00|18.56|18.42|18.54|18.4|18.59|18.45|18.54|18.4|47
1742895300000|2025-03-25 09:35:00|18.55|18.41|18.63|18.49|18.64|18.5|18.55|18.41|80
1742895600000|2025-03-25 09:40:00|18.62|18.48|18.59|18.45|18.63|18.49|18.59|18.45|58
1742895900000|2025-03-25 09:45:00|18.6|18.46|18.69|18.55|18.72|18.58|18.6|18.46|84
1742896200000|2025-03-25 09:50:00|18.68|18.54|18.69|18.55|18.73|18.59|18.67|18.53|92
1742896500000|2025-03-25 09:55:00|18.7|18.56|18.66|18.52|18.7|18.56|18.66|18.52|67
1742896800000|2025-03-25 10:00:00|18.67|18.53|18.61|18.47|18.68|18.54|18.6|18.46|37
1742897100000|2025-03-25 10:05:00|18.62|18.48|18.6|18.46|18.63|18.49|18.59|18.45|55
1742897400000|2025-03-25 10:10:00|18.59|18.45|18.59|18.45|18.6|18.46|18.57|18.43|44
1742897700000|2025-03-25 10:15:00|18.58|18.44|18.57|18.43|18.62|18.48|18.56|18.42|46
1742898000000|2025-03-25 10:20:00|18.58|18.44|18.63|18.49|18.63|18.49|18.58|18.44|32
1742898300000|2025-03-25 10:25:00|18.62|18.48|18.68|18.54|18.68|18.54|18.62|18.48|27
1742898600000|2025-03-25 10:30:00|18.69|18.55|18.65|18.51|18.71|18.57|18.65|18.51|49
1742898900000|2025-03-25 10:35:00|18.66|18.52|18.71|18.57|18.71|18.57|18.66|18.52|40
1742899200000|2025-03-25 10:40:00|18.7|18.56|18.75|18.61|18.77|18.63|18.7|18.56|48
1742899500000|2025-03-25 10:45:00|18.74|18.6|18.77|18.63|18.79|18.65|18.73|18.59|48
1742899800000|2025-03-25 10:50:00|18.76|18.62|18.7|18.56|18.76|18.62|18.7|18.56|37
1742900100000|2025-03-25 10:55:00|18.69|18.55|18.71|18.57|18.72|18.58|18.68|18.54|27
1742900400000|2025-03-25 11:00:00|18.72|18.58|18.69|18.55|18.75|18.61|18.68|18.54|56
1742900700000|2025-03-25 11:05:00|18.68|18.54|18.63|18.49|18.69|18.55|18.63|18.49|66
1742901000000|2025-03-25 11:10:00|18.64|18.5|18.66|18.52|18.68|18.54|18.63|18.49|53
1742901300000|2025-03-25 11:15:00|18.67|18.53|18.72|18.58|18.75|18.61|18.66|18.52|52
1742901600000|2025-03-25 11:20:00|18.71|18.57|18.7|18.56|18.72|18.58|18.7|18.56|46
1742901900000|2025-03-25 11:25:00|18.71|18.57|18.74|18.6|18.74|18.6|18.7|18.56|40
1742902200000|2025-03-25 11:30:00|18.75|18.61|18.77|18.63|18.78|18.64|18.73|18.59|35
1742902500000|2025-03-25 11:35:00|18.78|18.64|18.69|18.55|18.81|18.67|18.67|18.53|78
1742902800000|2025-03-25 11:40:00|18.7|18.56|18.74|18.6|18.75|18.61|18.69|18.55|57
1742903100000|2025-03-25 11:45:00|18.75|18.61|18.75|18.61|18.76|18.62|18.72|18.58|33
1742903400000|2025-03-25 11:50:00|18.76|18.62|18.73|18.59|18.78|18.64|18.71|18.57|46
1742903700000|2025-03-25 11:55:00|18.72|18.58|18.69|18.55|18.73|18.59|18.69|18.55|22
1742904000000|2025-03-25 12:00:00|18.7|18.56|18.7|18.56|18.73|18.59|18.65|18.51|69
1742904300000|2025-03-25 12:05:00|18.71|18.57|18.65|18.51|18.71|18.57|18.62|18.48|57
1742904600000|2025-03-25 12:10:00|18.64|18.5|18.71|18.57|18.72|18.58|18.64|18.5|26
1742904900000|2025-03-25 12:15:00|18.7|18.56|18.66|18.52|18.72|18.58|18.66|18.52|26
1742905200000|2025-03-25 12:20:00|18.65|18.51|18.69|18.55|18.69|18.55|18.64|18.5|41
1742905500000|2025-03-25 12:25:00|18.7|18.56|18.72|18.58|18.73|18.59|18.69|18.55|15
1742905800000|2025-03-25 12:30:00|18.73|18.59|18.67|18.53|18.78|18.64|18.66|18.52|61
1742906100000|2025-03-25 12:35:00|18.66|18.52|18.64|18.5|18.67|18.53|18.63|18.49|45
1742906400000|2025-03-25 12:40:00|18.63|18.49|18.66|18.52|18.67|18.53|18.59|18.45|62
1742906700000|2025-03-25 12:45:00|18.65|18.51|18.6|18.46|18.65|18.51|18.58|18.44|48
1742907000000|2025-03-25 12:50:00|18.61|18.47|18.57|18.43|18.63|18.49|18.56|18.42|37
1742907300000|2025-03-25 12:55:00|18.56|18.42|18.56|18.42|18.58|18.44|18.55|18.41|27
1742907600000|2025-03-25 13:00:00|18.55|18.41|18.62|18.48|18.62|18.48|18.55|18.41|66
1742907900000|2025-03-25 13:05:00|18.63|18.49|18.61|18.47|18.63|18.49|18.59|18.45|39
1742908200000|2025-03-25 13:10:00|18.6|18.46|18.72|18.58|18.74|18.6|18.6|18.46|55
1742908500000|2025-03-25 13:15:00|18.73|18.59|18.8|18.66|18.84|18.7|18.73|18.59|76
1742908800000|2025-03-25 13:20:00|18.79|18.65|18.84|18.7|18.86|18.72|18.79|18.65|62
1742909100000|2025-03-25 13:25:00|18.85|18.71|18.9|18.76|18.91|18.77|18.82|18.68|78
1742909400000|2025-03-25 13:30:00|18.91|18.77|18.97|18.83|19.04|18.9|18.87|18.73|146
1742909700000|2025-03-25 13:35:00|18.98|18.84|18.9|18.76|18.99|18.85|18.79|18.65|171
1742910000000|2025-03-25 13:40:00|18.91|18.77|18.79|18.65|18.93|18.79|18.77|18.63|141
1742910300000|2025-03-25 13:45:00|18.8|18.66|18.69|18.55|18.89|18.75|18.69|18.55|124
1742910600000|2025-03-25 13:50:00|18.68|18.54|18.79|18.65|18.81|18.67|18.62|18.48|106
1742910900000|2025-03-25 13:55:00|18.8|18.66|18.83|18.69|18.86|18.72|18.8|18.66|104
1742911200000|2025-03-25 14:00:00|18.84|18.7|18.81|18.67|18.85|18.71|18.7|18.56|158
1742911500000|2025-03-25 14:05:00|18.82|18.68|18.79|18.65|18.93|18.79|18.76|18.62|172
1742911800000|2025-03-25 14:10:00|18.78|18.64|18.96|18.82|18.97|18.83|18.78|18.64|107
1742912100000|2025-03-25 14:15:00|18.95|18.81|18.88|18.74|18.99|18.85|18.87|18.73|169
1742912400000|2025-03-25 14:20:00|18.89|18.75|18.95|18.81|18.99|18.85|18.88|18.74|123
1742912700000|2025-03-25 14:25:00|18.94|18.8|18.95|18.81|18.99|18.85|18.89|18.75|112
1742913000000|2025-03-25 14:30:00|18.94|18.8|18.97|18.83|19.04|18.9|18.93|18.79|90
1742913300000|2025-03-25 14:35:00|18.96|18.82|19.02|18.88|19.03|18.89|18.94|18.8|98
1742913600000|2025-03-25 14:40:00|19.03|18.89|19.11|18.97|19.15|19.01|19.01|18.87|132
1742913900000|2025-03-25 14:45:00|19.1|18.96|19.23|19.09|19.26|19.12|19.08|18.94|179
1742914200000|2025-03-25 14:50:00|19.22|19.08|19.25|19.11|19.27|19.13|19.15|19.01|166
1742914500000|2025-03-25 14:55:00|19.26|19.12|19.26|19.12|19.35|19.21|19.2|19.06|177
1742914800000|2025-03-25 15:00:00|19.27|19.13|19.37|19.23|19.45|19.31|19.26|19.12|187
1742915100000|2025-03-25 15:05:00|19.36|19.22|19.43|19.29|19.45|19.31|19.31|19.17|158
1742915400000|2025-03-25 15:10:00|19.44|19.3|19.35|19.21|19.44|19.3|19.3|19.16|111
1742915700000|2025-03-25 15:15:00|19.36|19.22|19.26|19.12|19.37|19.23|19.24|19.1|117
1742916000000|2025-03-25 15:20:00|19.25|19.11|19.19|19.05|19.28|19.14|19.15|19.01|109
1742916300000|2025-03-25 15:25:00|19.2|19.06|19.21|19.07|19.25|19.11|19.19|19.05|72
1742916600000|2025-03-25 15:30:00|19.22|19.08|19.18|19.04|19.29|19.15|19.15|19.01|109
1742916900000|2025-03-25 15:35:00|19.17|19.03|19.16|19.02|19.18|19.04|19.11|18.97|58
1742917200000|2025-03-25 15:40:00|19.17|19.03|19.3|19.16|19.3|19.16|19.16|19.02|96
1742917500000|2025-03-25 15:45:00|19.31|19.17|19.19|19.05|19.32|19.18|19.15|19.01|99
1742917800000|2025-03-25 15:50:00|19.18|19.04|19.21|19.07|19.27|19.13|19.17|19.03|104
1742918100000|2025-03-25 15:55:00|19.2|19.06|19.17|19.03|19.25|19.11|19.15|19.01|114
1742918400000|2025-03-25 16:00:00|19.18|19.04|19.21|19.07|19.3|19.16|19.15|19.01|124
1742918700000|2025-03-25 16:05:00|19.2|19.06|19.24|19.1|19.24|19.1|19.16|19.02|99
1742919000000|2025-03-25 16:10:00|19.25|19.11|19.26|19.12|19.3|19.16|19.22|19.08|85
1742919300000|2025-03-25 16:15:00|19.25|19.11|19.12|18.98|19.28|19.14|19.11|18.97|94
1742919600000|2025-03-25 16:20:00|19.11|18.97|19.17|19.03|19.2|19.06|19.1|18.96|93
1742919900000|2025-03-25 16:25:00|19.16|19.02|19.08|18.94|19.18|19.04|19.06|18.92|79
1742920200000|2025-03-25 16:30:00|19.09|18.95|19.02|18.88|19.1|18.96|18.98|18.84|102
1742920500000|2025-03-25 16:35:00|19.03|18.89|18.99|18.85|19.05|18.91|18.98|18.84|92
1742920800000|2025-03-25 16:40:00|19|18.86|19.06|18.92|19.06|18.92|18.98|18.84|82
1742921100000|2025-03-25 16:45:00|19.05|18.91|19.03|18.89|19.06|18.92|19|18.86|65
1742921400000|2025-03-25 16:50:00|19.04|18.9|19.07|18.93|19.1|18.96|19.02|18.88|52
1742921700000|2025-03-25 16:55:00|19.08|18.94|19.09|18.95|19.13|18.99|19.07|18.93|60
1742922000000|2025-03-25 17:00:00|19.08|18.94|19.18|19.04|19.2|19.06|19.08|18.94|69
1742922300000|2025-03-25 17:05:00|19.17|19.03|19.24|19.1|19.24|19.1|19.17|19.03|58
1742922600000|2025-03-25 17:10:00|19.25|19.11|19.23|19.09|19.28|19.14|19.21|19.07|57
1742922900000|2025-03-25 17:15:00|19.22|19.08|19.19|19.05|19.24|19.1|19.18|19.04|74
1742923200000|2025-03-25 17:20:00|19.2|19.06|19.24|19.1|19.25|19.11|19.17|19.03|81
1742923500000|2025-03-25 17:25:00|19.23|19.09|19.26|19.12|19.29|19.15|19.21|19.07|98
1742923800000|2025-03-25 17:30:00|19.27|19.13|19.31|19.17|19.32|19.18|19.26|19.12|80
1742924100000|2025-03-25 17:35:00|19.32|19.18|19.33|19.19|19.35|19.21|19.3|19.16|92
1742924400000|2025-03-25 17:40:00|19.32|19.18|19.34|19.2|19.35|19.21|19.32|19.18|51
1742924700000|2025-03-25 17:45:00|19.35|19.21|19.37|19.23|19.44|19.3|19.3|19.16|131
1742925000000|2025-03-25 17:50:00|19.36|19.22|19.33|19.19|19.36|19.22|19.3|19.16|102
1742925300000|2025-03-25 17:55:00|19.32|19.18|19.3|19.16|19.35|19.21|19.3|19.16|59
1742925600000|2025-03-25 18:00:00|19.28|19.14|19.41|19.27|19.42|19.28|19.28|19.14|70
1742925900000|2025-03-25 18:05:00|19.4|19.26|19.42|19.28|19.43|19.29|19.36|19.22|65
1742926200000|2025-03-25 18:10:00|19.43|19.29|19.2|19.06|19.43|19.29|19.19|19.05|83
1742926500000|2025-03-25 18:15:00|19.19|19.05|19.35|19.21|19.37|19.23|19.17|19.03|105
1742926800000|2025-03-25 18:20:00|19.36|19.22|19.29|19.15|19.39|19.25|19.29|19.15|76
1742927100000|2025-03-25 18:25:00|19.28|19.14|19.3|19.16|19.32|19.18|19.24|19.1|57
1742927400000|2025-03-25 18:30:00|19.31|19.17|19.37|19.23|19.42|19.28|19.29|19.15|118
1742927700000|2025-03-25 18:35:00|19.38|19.24|19.26|19.12|19.39|19.25|19.23|19.09|102
1742928000000|2025-03-25 18:40:00|19.25|19.11|19.25|19.11|19.27|19.13|19.22|19.08|77
1742928300000|2025-03-25 18:45:00|19.24|19.1|19.3|19.16|19.31|19.17|19.19|19.05|63
1742928600000|2025-03-25 18:50:00|19.29|19.15|19.32|19.18|19.36|19.22|19.28|19.14|78
1742928900000|2025-03-25 18:55:00|19.31|19.17|19.3|19.16|19.34|19.2|19.3|19.16|60
1742929200000|2025-03-25 19:00:00|19.31|19.17|19.37|19.23|19.4|19.26|19.31|19.17|73
1742929500000|2025-03-25 19:05:00|19.38|19.24|19.38|19.24|19.41|19.27|19.36|19.22|53
1742929800000|2025-03-25 19:10:00|19.39|19.25|19.32|19.18|19.4|19.26|19.31|19.17|70
1742930100000|2025-03-25 19:15:00|19.33|19.19|19.32|19.18|19.36|19.22|19.3|19.16|69
1742930400000|2025-03-25 19:20:00|19.33|19.19|19.32|19.18|19.33|19.19|19.26|19.12|58
1742930700000|2025-03-25 19:25:00|19.31|19.17|19.18|19.04|19.34|19.2|19.18|19.04|78
1742931000000|2025-03-25 19:30:00|19.19|19.05|19.19|19.05|19.21|19.07|19.12|18.98|103
1742931300000|2025-03-25 19:35:00|19.18|19.04|19.16|19.02|19.22|19.08|19.13|18.99|91
1742931600000|2025-03-25 19:40:00|19.17|19.03|19.2|19.06|19.21|19.07|19.15|19.01|64
1742931900000|2025-03-25 19:45:00|19.19|19.05|19.23|19.09|19.25|19.11|19.17|19.03|67
1742932200000|2025-03-25 19:50:00|19.22|19.08|19.24|19.1|19.27|19.13|19.21|19.07|81
1742932500000|2025-03-25 19:55:00|19.25|19.11|19.22|19.08|19.26|19.12|19.2|19.06|55
1742932800000|2025-03-25 20:00:00|19.21|19.07|19.2|19.06|19.26|19.12|19.14|19|119
1742933100000|2025-03-25 20:05:00|19.19|19.05|19.2|19.06|19.3|19.16|19.17|19.03|124
1742933400000|2025-03-25 20:10:00|19.21|19.07|19.19|19.05|19.24|19.1|19.15|19.01|95
1742933700000|2025-03-25 20:15:00|19.2|19.06|19.2|19.06|19.23|19.09|19.19|19.05|87
1742934000000|2025-03-25 20:20:00|19.21|19.07|19.25|19.11|19.27|19.13|19.21|19.07|69
1742934300000|2025-03-25 20:25:00|19.26|19.12|19.19|19.05|19.26|19.12|19.19|19.05|66
1742934600000|2025-03-25 20:30:00|19.2|19.06|19.15|19.01|19.21|19.07|19.14|19|82
1742934900000|2025-03-25 20:35:00|19.14|19|19.11|18.97|19.16|19.02|19.11|18.97|56
1742935200000|2025-03-25 20:40:00|19.12|18.98|19.1|18.96|19.13|18.99|19.07|18.93|67
1742935500000|2025-03-25 20:45:00|19.09|18.95|19.08|18.94|19.11|18.97|19.06|18.92|64
1742935800000|2025-03-25 20:50:00|19.07|18.93|19.05|18.91|19.09|18.95|19.05|18.91|74
1742936100000|2025-03-25 20:55:00|19.06|18.92|19.1|18.96|19.1|18.96|19.05|18.91|37
1742936400000|2025-03-25 21:00:00|19.11|18.97|19.16|19.02|19.17|19.03|19.09|18.95|56
1742936700000|2025-03-25 21:05:00|19.17|19.03|19.25|19.11|19.25|19.11|19.14|19|49
1742937000000|2025-03-25 21:10:00|19.26|19.12|19.25|19.11|19.38|19.24|19.23|19.09|87
1742937300000|2025-03-25 21:15:00|19.24|19.1|19.3|19.16|19.31|19.17|19.23|19.09|93
1742937600000|2025-03-25 21:20:00|19.31|19.17|19.35|19.21|19.38|19.24|19.29|19.15|75
1742937900000|2025-03-25 21:25:00|19.34|19.2|19.26|19.12|19.34|19.2|19.24|19.1|55
1742938200000|2025-03-25 21:30:00|19.25|19.11|19.19|19.05|19.31|19.17|19.18|19.04|72
1742938500000|2025-03-25 21:35:00|19.18|19.04|19.19|19.05|19.2|19.06|19.15|19.01|54
1742938800000|2025-03-25 21:40:00|19.2|19.06|19.23|19.09|19.25|19.11|19.18|19.04|72
1742939100000|2025-03-25 21:45:00|19.22|19.08|19.27|19.13|19.27|19.13|19.2|19.06|48
1742939400000|2025-03-25 21:50:00|19.28|19.14|19.25|19.11|19.28|19.14|19.24|19.1|32
1742939700000|2025-03-25 21:55:00|19.24|19.1|19.19|19.05|19.24|19.1|19.16|19.02|28
1742940000000|2025-03-25 22:00:00|19.18|19.04|19.16|19.02|19.25|19.11|19.12|18.98|95
1742940300000|2025-03-25 22:05:00|19.15|19.01|19.24|19.1|19.24|19.1|19.14|19|38
1742940600000|2025-03-25 22:10:00|19.25|19.11|19.26|19.12|19.28|19.14|19.24|19.1|44
1742940900000|2025-03-25 22:15:00|19.27|19.13|19.17|19.03|19.27|19.13|19.15|19.01|59
1742941200000|2025-03-25 22:20:00|19.16|19.02|19.15|19.01|19.18|19.04|19.13|18.99|38
1742941500000|2025-03-25 22:25:00|19.14|19|19.09|18.95|19.15|19.01|19.09|18.95|50
1742941800000|2025-03-25 22:30:00|19.08|18.94|19.04|18.9|19.08|18.94|19|18.86|55
1742942100000|2025-03-25 22:35:00|19.05|18.91|19.09|18.95|19.09|18.95|19.05|18.91|33
1742942400000|2025-03-25 22:40:00|19.1|18.96|19.07|18.93|19.12|18.98|19.02|18.88|61
1742942700000|2025-03-25 22:45:00|19.06|18.92|19.07|18.93|19.07|18.93|19.03|18.89|34
1742943000000|2025-03-25 22:50:00|19.06|18.92|19.1|18.96|19.1|18.96|19.05|18.91|37
1742943300000|2025-03-25 22:55:00|19.09|18.95|19.05|18.91|19.1|18.96|19.05|18.91|22
1742943600000|2025-03-25 23:00:00|19.06|18.92|19|18.86|19.09|18.95|19|18.86|25
1742943900000|2025-03-25 23:05:00|18.99|18.85|19.01|18.87|19.03|18.89|18.98|18.84|31
1742944200000|2025-03-25 23:10:00|19.02|18.88|19.02|18.88|19.03|18.89|18.98|18.84|51
1742944500000|2025-03-25 23:15:00|19.01|18.87|19.06|18.92|19.07|18.93|19.01|18.87|72
1742944800000|2025-03-25 23:20:00|19.05|18.91|19.08|18.94|19.08|18.94|19.03|18.89|54
1742945100000|2025-03-25 23:25:00|19.07|18.93|19.13|18.99|19.13|18.99|19.07|18.93|41
1742945400000|2025-03-25 23:30:00|19.12|18.98|19.1|18.96|19.13|18.99|19.08|18.94|56
1742945700000|2025-03-25 23:35:00|19.11|18.97|19.16|19.02|19.16|19.02|19.09|18.95|52
1742946000000|2025-03-25 23:40:00|19.15|19.01|19.17|19.03|19.18|19.04|19.13|18.99|61
1742946300000|2025-03-25 23:45:00|19.18|19.04|19.18|19.04|19.19|19.05|19.14|19|39
1742946600000|2025-03-25 23:50:00|19.19|19.05|19.2|19.06|19.21|19.07|19.18|19.04|46
1742946900000|2025-03-25 23:55:00|19.21|19.07|19.17|19.03|19.21|19.07|19.17|19.03|31
1742947200000|2025-03-26 00:00:00|19.18|19.04|19.13|18.99|19.19|19.05|19.13|18.99|64
1742947500000|2025-03-26 00:05:00|19.12|18.98|19.07|18.93|19.13|18.99|19.04|18.9|56
1742947800000|2025-03-26 00:10:00|19.08|18.94|19.08|18.94|19.1|18.96|19.07|18.93|49
1742948100000|2025-03-26 00:15:00|19.09|18.95|19.19|19.05|19.26|19.12|19.07|18.93|95
1742948400000|2025-03-26 00:20:00|19.2|19.06|19.29|19.15|19.33|19.19|19.19|19.05|95
1742948700000|2025-03-26 00:25:00|19.28|19.14|19.37|19.23|19.37|19.23|19.27|19.13|87
1742949000000|2025-03-26 00:30:00|19.38|19.24|19.29|19.15|19.38|19.24|19.27|19.13|125
1742949300000|2025-03-26 00:35:00|19.3|19.16|19.39|19.25|19.4|19.26|19.29|19.15|104
1742949600000|2025-03-26 00:40:00|19.38|19.24|19.52|19.38|19.54|19.4|19.37|19.23|147
1742949900000|2025-03-26 00:45:00|19.51|19.37|19.46|19.32|19.56|19.42|19.44|19.3|148
1742950200000|2025-03-26 00:50:00|19.45|19.31|19.43|19.29|19.53|19.39|19.42|19.28|106
1742950500000|2025-03-26 00:55:00|19.44|19.3|19.42|19.28|19.44|19.3|19.39|19.25|78
1742950800000|2025-03-26 01:00:00|19.41|19.27|19.43|19.29|19.44|19.3|19.38|19.24|59
1742951100000|2025-03-26 01:05:00|19.42|19.28|19.43|19.29|19.44|19.3|19.39|19.25|69
1742951400000|2025-03-26 01:10:00|19.42|19.28|19.52|19.38|19.53|19.39|19.42|19.28|61
1742951700000|2025-03-26 01:15:00|19.51|19.37|19.51|19.37|19.55|19.41|19.47|19.33|93
1742952000000|2025-03-26 01:20:00|19.52|19.38|19.57|19.43|19.61|19.47|19.51|19.37|107
1742952300000|2025-03-26 01:25:00|19.56|19.42|19.59|19.45|19.63|19.49|19.52|19.38|89
1742952600000|2025-03-26 01:30:00|19.58|19.44|19.68|19.54|19.68|19.54|19.58|19.44|139
1742952900000|2025-03-26 01:35:00|19.69|19.55|19.62|19.48|19.69|19.55|19.59|19.45|80
1742953200000|2025-03-26 01:40:00|19.61|19.47|19.6|19.46|19.63|19.49|19.57|19.43|63
1742953500000|2025-03-26 01:45:00|19.61|19.47|19.6|19.46|19.63|19.49|19.57|19.43|68
1742953800000|2025-03-26 01:50:00|19.59|19.45|19.64|19.5|19.64|19.5|19.55|19.41|61
1742954100000|2025-03-26 01:55:00|19.65|19.51|19.57|19.43|19.65|19.51|19.56|19.42|49
1742954400000|2025-03-26 02:00:00|19.58|19.44|19.51|19.37|19.6|19.46|19.5|19.36|63
1742954700000|2025-03-26 02:05:00|19.5|19.36|19.5|19.36|19.5|19.36|19.45|19.31|101
1742955000000|2025-03-26 02:10:00|19.49|19.35|19.43|19.29|19.5|19.36|19.43|19.29|75
1742955300000|2025-03-26 02:15:00|19.42|19.28|19.43|19.29|19.44|19.3|19.38|19.24|69
1742955600000|2025-03-26 02:20:00|19.42|19.28|19.43|19.29|19.46|19.32|19.41|19.27|50
1742955900000|2025-03-26 02:25:00|19.44|19.3|19.47|19.33|19.49|19.35|19.42|19.28|36
1742956200000|2025-03-26 02:30:00|19.46|19.32|19.4|19.26|19.49|19.35|19.4|19.26|70
1742956500000|2025-03-26 02:35:00|19.39|19.25|19.42|19.28|19.43|19.29|19.37|19.23|42
1742956800000|2025-03-26 02:40:00|19.41|19.27|19.4|19.26|19.45|19.31|19.39|19.25|56
1742957100000|2025-03-26 02:45:00|19.41|19.27|19.41|19.27|19.43|19.29|19.39|19.25|37
1742957400000|2025-03-26 02:50:00|19.42|19.28|19.38|19.24|19.43|19.29|19.37|19.23|44
1742957700000|2025-03-26 02:55:00|19.39|19.25|19.4|19.26|19.4|19.26|19.34|19.2|76
1742958000000|2025-03-26 03:00:00|19.39|19.25|19.41|19.27|19.47|19.33|19.39|19.25|59
1742958300000|2025-03-26 03:05:00|19.4|19.26|19.41|19.27|19.44|19.3|19.39|19.25|60
1742958600000|2025-03-26 03:10:00|19.42|19.28|19.36|19.22|19.42|19.28|19.34|19.2|63
1742958900000|2025-03-26 03:15:00|19.35|19.21|19.41|19.27|19.41|19.27|19.32|19.18|51
1742959200000|2025-03-26 03:20:00|19.42|19.28|19.34|19.2|19.42|19.28|19.34|19.2|39
1742959500000|2025-03-26 03:25:00|19.33|19.19|19.35|19.21|19.36|19.22|19.33|19.19|43
1742959800000|2025-03-26 03:30:00|19.34|19.2|19.28|19.14|19.36|19.22|19.27|19.13|65
1742960100000|2025-03-26 03:35:00|19.27|19.13|19.19|19.05|19.28|19.14|19.17|19.03|73
1742960400000|2025-03-26 03:40:00|19.2|19.06|19.17|19.03|19.23|19.09|19.16|19.02|70
1742960700000|2025-03-26 03:45:00|19.18|19.04|19.15|19.01|19.18|19.04|19.13|18.99|88
1742961000000|2025-03-26 03:50:00|19.14|19|19.11|18.97|19.15|19.01|19.09|18.95|70
1742961300000|2025-03-26 03:55:00|19.12|18.98|19.14|19|19.14|19|19.1|18.96|39
1742961600000|2025-03-26 04:00:00|19.13|18.99|19.16|19.02|19.17|19.03|19.11|18.97|56
1742961900000|2025-03-26 04:05:00|19.17|19.03|19.2|19.06|19.21|19.07|19.16|19.02|26
1742962200000|2025-03-26 04:10:00|19.19|19.05|19.25|19.11|19.25|19.11|19.19|19.05|35
1742962500000|2025-03-26 04:15:00|19.24|19.1|19.19|19.05|19.24|19.1|19.19|19.05|34
1742962800000|2025-03-26 04:20:00|19.2|19.06|19.19|19.05|19.2|19.06|19.16|19.02|40
1742963100000|2025-03-26 04:25:00|19.18|19.04|19.19|19.05|19.2|19.06|19.17|19.03|22
1742963400000|2025-03-26 04:30:00|19.2|19.06|19.23|19.09|19.24|19.1|19.2|19.06|30
1742963700000|2025-03-26 04:35:00|19.22|19.08|19.26|19.12|19.26|19.12|19.21|19.07|35
1742964000000|2025-03-26 04:40:00|19.25|19.11|19.25|19.11|19.28|19.14|19.24|19.1|21
1742964300000|2025-03-26 04:45:00|19.26|19.12|19.19|19.05|19.26|19.12|19.19|19.05|16
1742964600000|2025-03-26 04:50:00|19.2|19.06|19.23|19.09|19.24|19.1|19.19|19.05|24
1742964900000|2025-03-26 04:55:00|19.24|19.1|19.24|19.1|19.24|19.1|19.2|19.06|41
1742965200000|2025-03-26 05:00:00|19.23|19.09|19.21|19.07|19.24|19.1|19.21|19.07|31
1742965500000|2025-03-26 05:05:00|19.22|19.08|19.21|19.07|19.22|19.08|19.2|19.06|26
1742965800000|2025-03-26 05:10:00|19.2|19.06|19.19|19.05|19.23|19.09|19.18|19.04|22
1742966100000|2025-03-26 05:15:00|19.18|19.04|19.17|19.03|19.19|19.05|19.15|19.01|31
1742966400000|2025-03-26 05:20:00|19.16|19.02|19.19|19.05|19.21|19.07|19.16|19.02|34
1742966700000|2025-03-26 05:25:00|19.2|19.06|19.27|19.13|19.27|19.13|19.19|19.05|34
1742967000000|2025-03-26 05:30:00|19.28|19.14|19.34|19.2|19.34|19.2|19.27|19.13|54
1742967300000|2025-03-26 05:35:00|19.33|19.19|19.31|19.17|19.36|19.22|19.3|19.16|69
1742967600000|2025-03-26 05:40:00|19.32|19.18|19.38|19.24|19.4|19.26|19.29|19.15|67
1742967900000|2025-03-26 05:45:00|19.37|19.23|19.37|19.23|19.39|19.25|19.35|19.21|43
1742968200000|2025-03-26 05:50:00|19.38|19.24|19.37|19.23|19.38|19.24|19.33|19.19|39
1742968500000|2025-03-26 05:55:00|19.38|19.24|19.39|19.25|19.4|19.26|19.38|19.24|28
1742968800000|2025-03-26 06:00:00|19.4|19.26|19.35|19.21|19.41|19.27|19.35|19.21|34
1742969100000|2025-03-26 06:05:00|19.36|19.22|19.4|19.26|19.4|19.26|19.35|19.21|27
1742969400000|2025-03-26 06:10:00|19.41|19.27|19.41|19.27|19.43|19.29|19.4|19.26|23
1742969700000|2025-03-26 06:15:00|19.42|19.28|19.38|19.24|19.42|19.28|19.38|19.24|53
1742970000000|2025-03-26 06:20:00|19.39|19.25|19.43|19.29|19.44|19.3|19.39|19.25|41
1742970300000|2025-03-26 06:25:00|19.42|19.28|19.42|19.28|19.47|19.33|19.42|19.28|35
1742970600000|2025-03-26 06:30:00|19.43|19.29|19.43|19.29|19.45|19.31|19.39|19.25|45
1742970900000|2025-03-26 06:35:00|19.42|19.28|19.43|19.29|19.46|19.32|19.41|19.27|44
1742971200000|2025-03-26 06:40:00|19.44|19.3|19.51|19.37|19.51|19.37|19.44|19.3|38
1742971500000|2025-03-26 06:45:00|19.5|19.36|19.55|19.41|19.58|19.44|19.49|19.35|56
1742971800000|2025-03-26 06:50:00|19.56|19.42|19.58|19.44|19.59|19.45|19.53|19.39|39
1742972100000|2025-03-26 06:55:00|19.57|19.43|19.57|19.43|19.6|19.46|19.55|19.41|53
1742972400000|2025-03-26 07:00:00|19.58|19.44|19.56|19.42|19.58|19.44|19.53|19.39|41
1742972700000|2025-03-26 07:05:00|19.57|19.43|19.5|19.36|19.57|19.43|19.49|19.35|56
1742973000000|2025-03-26 07:10:00|19.49|19.35|19.52|19.38|19.53|19.39|19.49|19.35|42
1742973300000|2025-03-26 07:15:00|19.53|19.39|19.56|19.42|19.58|19.44|19.53|19.39|40
1742973600000|2025-03-26 07:20:00|19.55|19.41|19.6|19.46|19.6|19.46|19.54|19.4|50
1742973900000|2025-03-26 07:25:00|19.61|19.47|19.87|19.73|19.93|19.79|19.61|19.47|168
1742974200000|2025-03-26 07:30:00|19.88|19.74|20.06|19.92|20.12|19.98|19.88|19.74|245
1742974500000|2025-03-26 07:35:00|20.07|19.93|20.04|19.9|20.13|19.99|20.01|19.87|167
1742974800000|2025-03-26 07:40:00|20.05|19.91|20.1|19.96|20.11|19.97|20.02|19.88|110
1742975100000|2025-03-26 07:45:00|20.11|19.97|20.18|20.04|20.3|20.16|20.11|19.97|201
1742975400000|2025-03-26 07:50:00|20.17|20.03|20.2|20.06|20.24|20.1|20.17|20.03|124
1742975700000|2025-03-26 07:55:00|20.19|20.05|20.23|20.09|20.25|20.11|20.18|20.04|92
1742976000000|2025-03-26 08:00:00|20.24|20.1|20.21|20.07|20.29|20.15|20.17|20.03|129
1742976300000|2025-03-26 08:05:00|20.2|20.06|20.2|20.06|20.26|20.12|20.17|20.03|116
1742976600000|2025-03-26 08:10:00|20.21|20.07|20.28|20.14|20.34|20.2|20.2|20.06|86
1742976900000|2025-03-26 08:15:00|20.29|20.15|20.36|20.22|20.48|20.34|20.28|20.14|155
1742977200000|2025-03-26 08:20:00|20.37|20.23|20.49|20.35|20.6|20.46|20.37|20.23|191
1742977500000|2025-03-26 08:25:00|20.48|20.34|20.47|20.33|20.5|20.36|20.39|20.25|122
1742977800000|2025-03-26 08:30:00|20.46|20.32|20.4|20.26|20.48|20.34|20.4|20.26|107
1742978100000|2025-03-26 08:35:00|20.41|20.27|20.5|20.36|20.52|20.38|20.4|20.26|100
1742978400000|2025-03-26 08:40:00|20.51|20.37|20.43|20.29|20.51|20.37|20.42|20.28|69
1742978700000|2025-03-26 08:45:00|20.42|20.28|20.29|20.15|20.42|20.28|20.29|20.15|112
1742979000000|2025-03-26 08:50:00|20.3|20.16|20.31|20.17|20.34|20.2|20.26|20.12|72
1742979300000|2025-03-26 08:55:00|20.32|20.18|20.31|20.17|20.32|20.18|20.28|20.14|62
1742979600000|2025-03-26 09:00:00|20.32|20.18|20.39|20.25|20.39|20.25|20.31|20.17|90
1742979900000|2025-03-26 09:05:00|20.38|20.24|20.43|20.29|20.45|20.31|20.37|20.23|62
1742980200000|2025-03-26 09:10:00|20.44|20.3|20.47|20.33|20.48|20.34|20.44|20.3|28
1742980500000|2025-03-26 09:15:00|20.48|20.34|20.37|20.23|20.48|20.34|20.37|20.23|84
1742980800000|2025-03-26 09:20:00|20.36|20.22|20.45|20.31|20.47|20.33|20.36|20.22|97
1742981100000|2025-03-26 09:25:00|20.46|20.32|20.53|20.39|20.56|20.42|20.46|20.32|66
1742981400000|2025-03-26 09:30:00|20.54|20.4|20.53|20.39|20.57|20.43|20.51|20.37|76
1742981700000|2025-03-26 09:35:00|20.54|20.4|20.54|20.4|20.61|20.47|20.53|20.39|84
1742982000000|2025-03-26 09:40:00|20.55|20.41|20.49|20.35|20.58|20.44|20.47|20.33|63
1742982300000|2025-03-26 09:45:00|20.48|20.34|20.51|20.37|20.54|20.4|20.47|20.33|74
1742982600000|2025-03-26 09:50:00|20.5|20.36|20.42|20.28|20.5|20.36|20.41|20.27|59
1742982900000|2025-03-26 09:55:00|20.41|20.27|20.49|20.35|20.5|20.36|20.41|20.27|40
1742983200000|2025-03-26 10:00:00|20.48|20.34|20.55|20.41|20.64|20.5|20.48|20.34|127
1742983500000|2025-03-26 10:05:00|20.54|20.4|20.63|20.49|20.64|20.5|20.54|20.4|73
1742983800000|2025-03-26 10:10:00|20.62|20.48|20.62|20.48|20.68|20.54|20.6|20.46|88
1742984100000|2025-03-26 10:15:00|20.61|20.47|20.6|20.46|20.68|20.54|20.57|20.43|84
1742984400000|2025-03-26 10:20:00|20.59|20.45|20.6|20.46|20.62|20.48|20.56|20.42|62
1742984700000|2025-03-26 10:25:00|20.59|20.45|20.58|20.44|20.63|20.49|20.57|20.43|58
1742985000000|2025-03-26 10:30:00|20.59|20.45|20.6|20.46|20.63|20.49|20.55|20.41|91
1742985300000|2025-03-26 10:35:00|20.61|20.47|20.56|20.42|20.62|20.48|20.56|20.42|57
1742985600000|2025-03-26 10:40:00|20.55|20.41|20.53|20.39|20.55|20.41|20.51|20.37|49
1742985900000|2025-03-26 10:45:00|20.52|20.38|20.59|20.45|20.61|20.47|20.52|20.38|43
1742986200000|2025-03-26 10:50:00|20.6|20.46|20.58|20.44|20.62|20.48|20.53|20.39|65
1742986500000|2025-03-26 10:55:00|20.59|20.45|20.57|20.43|20.61|20.47|20.56|20.42|36
1742986800000|2025-03-26 11:00:00|20.58|20.44|20.56|20.42|20.61|20.47|20.54|20.4|101
1742987100000|2025-03-26 11:05:00|20.57|20.43|20.6|20.46|20.62|20.48|20.56|20.42|84
1742987400000|2025-03-26 11:10:00|20.61|20.47|20.61|20.47|20.63|20.49|20.57|20.43|74
1742987700000|2025-03-26 11:15:00|20.6|20.46|20.56|20.42|20.62|20.48|20.55|20.41|79
1742988000000|2025-03-26 11:20:00|20.57|20.43|20.58|20.44|20.61|20.47|20.55|20.41|49
1742988300000|2025-03-26 11:25:00|20.59|20.45|20.6|20.46|20.61|20.47|20.57|20.43|34
1742988600000|2025-03-26 11:30:00|20.61|20.47|20.55|20.41|20.61|20.47|20.52|20.38|82
1742988900000|2025-03-26 11:35:00|20.54|20.4|20.55|20.41|20.6|20.46|20.53|20.39|68
1742989200000|2025-03-26 11:40:00|20.54|20.4|20.46|20.32|20.56|20.42|20.43|20.29|81
1742989500000|2025-03-26 11:45:00|20.45|20.31|20.49|20.35|20.49|20.35|20.44|20.3|65
1742989800000|2025-03-26 11:50:00|20.5|20.36|20.41|20.27|20.51|20.37|20.4|20.26|90
1742990100000|2025-03-26 11:55:00|20.4|20.26|20.43|20.29|20.47|20.33|20.4|20.26|88
1742990400000|2025-03-26 12:00:00|20.44|20.3|20.47|20.33|20.49|20.35|20.42|20.28|104
1742990700000|2025-03-26 12:05:00|20.46|20.32|20.39|20.25|20.46|20.32|20.38|20.24|68
1742991000000|2025-03-26 12:10:00|20.38|20.24|20.42|20.28|20.42|20.28|20.38|20.24|47
1742991300000|2025-03-26 12:15:00|20.43|20.29|20.37|20.23|20.44|20.3|20.36|20.22|71
1742991600000|2025-03-26 12:20:00|20.36|20.22|20.28|20.14|20.37|20.23|20.28|20.14|55
1742991900000|2025-03-26 12:25:00|20.29|20.15|20.31|20.17|20.35|20.21|20.29|20.15|53
1742992200000|2025-03-26 12:30:00|20.3|20.16|20.28|20.14|20.33|20.19|20.27|20.13|81
1742992500000|2025-03-26 12:35:00|20.29|20.15|20.31|20.17|20.31|20.17|20.24|20.1|73
1742992800000|2025-03-26 12:40:00|20.32|20.18|20.38|20.24|20.4|20.26|20.31|20.17|65
1742993100000|2025-03-26 12:45:00|20.37|20.23|20.41|20.27|20.42|20.28|20.34|20.2|73
1742993400000|2025-03-26 12:50:00|20.4|20.26|20.45|20.31|20.48|20.34|20.39|20.25|72
1742993700000|2025-03-26 12:55:00|20.44|20.3|20.46|20.32|20.46|20.32|20.42|20.28|62
1742994000000|2025-03-26 13:00:00|20.45|20.31|20.44|20.3|20.48|20.34|20.41|20.27|70
1742994300000|2025-03-26 13:05:00|20.45|20.31|20.37|20.23|20.45|20.31|20.37|20.23|53
1742994600000|2025-03-26 13:10:00|20.38|20.24|20.37|20.23|20.39|20.25|20.34|20.2|62
1742994900000|2025-03-26 13:15:00|20.36|20.22|20.4|20.26|20.4|20.26|20.32|20.18|73
1742995200000|2025-03-26 13:20:00|20.41|20.27|20.32|20.18|20.41|20.27|20.32|20.18|46
1742995500000|2025-03-26 13:25:00|20.33|20.19|20.32|20.18|20.35|20.21|20.31|20.17|48
1742995800000|2025-03-26 13:30:00|20.31|20.17|20.15|20.01|20.38|20.24|20.15|20.01|126
1742996100000|2025-03-26 13:35:00|20.16|20.02|20.27|20.13|20.34|20.2|20.12|19.98|151
1742996400000|2025-03-26 13:40:00|20.28|20.14|20.27|20.13|20.32|20.18|20.23|20.09|116
1742996700000|2025-03-26 13:45:00|20.28|20.14|20.18|20.04|20.32|20.18|20.16|20.02|155
1742997000000|2025-03-26 13:50:00|20.17|20.03|20|19.86|20.18|20.04|19.92|19.78|194
1742997300000|2025-03-26 13:55:00|19.99|19.85|19.89|19.75|19.99|19.85|19.84|19.7|204
1742997600000|2025-03-26 14:00:00|19.87|19.73|19.97|19.83|20.02|19.88|19.85|19.71|190
1742997900000|2025-03-26 14:05:00|19.98|19.84|19.97|19.83|20.03|19.89|19.94|19.8|150
1742998200000|2025-03-26 14:10:00|19.98|19.84|19.97|19.83|20.02|19.88|19.94|19.8|160
1742998500000|2025-03-26 14:15:00|19.98|19.84|19.84|19.7|20|19.86|19.83|19.69|105
1742998800000|2025-03-26 14:20:00|19.85|19.71|19.69|19.55|19.85|19.71|19.68|19.54|161
1742999100000|2025-03-26 14:25:00|19.68|19.54|19.79|19.65|19.8|19.66|19.65|19.51|114
1742999400000|2025-03-26 14:30:00|19.78|19.64|19.77|19.63|19.83|19.69|19.72|19.58|145
1742999700000|2025-03-26 14:35:00|19.78|19.64|19.81|19.67|19.81|19.67|19.71|19.57|111
1743000000000|2025-03-26 14:40:00|19.8|19.66|19.7|19.56|19.82|19.68|19.69|19.55|84
1743000300000|2025-03-26 14:45:00|19.71|19.57|19.67|19.53|19.72|19.58|19.65|19.51|105
1743000600000|2025-03-26 14:50:00|19.68|19.54|19.83|19.69|19.84|19.7|19.67|19.53|96
1743000900000|2025-03-26 14:55:00|19.82|19.68|19.76|19.62|19.82|19.68|19.73|19.59|65
1743001200000|2025-03-26 15:00:00|19.77|19.63|19.83|19.69|19.85|19.71|19.76|19.62|85
1743001500000|2025-03-26 15:05:00|19.82|19.68|19.83|19.69|19.83|19.69|19.77|19.63|74
1743001800000|2025-03-26 15:10:00|19.82|19.68|19.73|19.59|19.82|19.68|19.71|19.57|74
1743002100000|2025-03-26 15:15:00|19.74|19.6|19.7|19.56|19.74|19.6|19.64|19.5|86
1743002400000|2025-03-26 15:20:00|19.71|19.57|19.7|19.56|19.72|19.58|19.64|19.5|76
1743002700000|2025-03-26 15:25:00|19.69|19.55|19.63|19.49|19.69|19.55|19.59|19.45|89
1743003000000|2025-03-26 15:30:00|19.62|19.48|19.67|19.53|19.69|19.55|19.6|19.46|68
1743003300000|2025-03-26 15:35:00|19.68|19.54|19.69|19.55|19.73|19.59|19.67|19.53|54
1743003600000|2025-03-26 15:40:00|19.68|19.54|19.74|19.6|19.75|19.61|19.66|19.52|67
1743003900000|2025-03-26 15:45:00|19.73|19.59|19.8|19.66|19.82|19.68|19.72|19.58|53
1743004200000|2025-03-26 15:50:00|19.79|19.65|19.72|19.58|19.82|19.68|19.7|19.56|72
1743004500000|2025-03-26 15:55:00|19.73|19.59|19.73|19.59|19.74|19.6|19.66|19.52|94
1743004800000|2025-03-26 16:00:00|19.72|19.58|19.63|19.49|19.73|19.59|19.62|19.48|113
1743005100000|2025-03-26 16:05:00|19.64|19.5|19.75|19.61|19.75|19.61|19.63|19.49|78
1743005400000|2025-03-26 16:10:00|19.74|19.6|19.77|19.63|19.78|19.64|19.74|19.6|56
1743005700000|2025-03-26 16:15:00|19.76|19.62|19.69|19.55|19.77|19.63|19.68|19.54|62
1743006000000|2025-03-26 16:20:00|19.68|19.54|19.76|19.62|19.78|19.64|19.68|19.54|62
1743006300000|2025-03-26 16:25:00|19.77|19.63|19.8|19.66|19.82|19.68|19.76|19.62|57
1743006600000|2025-03-26 16:30:00|19.79|19.65|19.76|19.62|19.87|19.73|19.71|19.57|124
1743006900000|2025-03-26 16:35:00|19.77|19.63|19.74|19.6|19.81|19.67|19.72|19.58|92
1743007200000|2025-03-26 16:40:00|19.73|19.59|19.75|19.61|19.77|19.63|19.72|19.58|77
1743007500000|2025-03-26 16:45:00|19.76|19.62|19.8|19.66|19.82|19.68|19.73|19.59|69
1743007800000|2025-03-26 16:50:00|19.79|19.65|19.73|19.59|19.8|19.66|19.72|19.58|59
1743008100000|2025-03-26 16:55:00|19.72|19.58|19.73|19.59|19.74|19.6|19.67|19.53|76
1743008400000|2025-03-26 17:00:00|19.74|19.6|19.74|19.6|19.78|19.64|19.7|19.56|117
1743008700000|2025-03-26 17:05:00|19.75|19.61|19.71|19.57|19.77|19.63|19.7|19.56|95
1743009000000|2025-03-26 17:10:00|19.7|19.56|19.71|19.57|19.74|19.6|19.69|19.55|74
1743009300000|2025-03-26 17:15:00|19.7|19.56|19.63|19.49|19.71|19.57|19.62|19.48|96
1743009600000|2025-03-26 17:20:00|19.64|19.5|19.65|19.51|19.82|19.68|19.62|19.48|126
1743009900000|2025-03-26 17:25:00|19.64|19.5|19.61|19.47|19.67|19.53|19.54|19.4|129
1743010200000|2025-03-26 17:30:00|19.62|19.48|19.5|19.36|19.62|19.48|19.46|19.32|137
1743010500000|2025-03-26 17:35:00|19.51|19.37|19.54|19.4|19.54|19.4|19.48|19.34|103
1743010800000|2025-03-26 17:40:00|19.55|19.41|19.61|19.47|19.65|19.51|19.53|19.39|73
1743011100000|2025-03-26 17:45:00|19.62|19.48|19.55|19.41|19.65|19.51|19.52|19.38|78
1743011400000|2025-03-26 17:50:00|19.54|19.4|19.61|19.47|19.62|19.48|19.54|19.4|70
1743011700000|2025-03-26 17:55:00|19.6|19.46|19.55|19.41|19.63|19.49|19.55|19.41|47
1743012000000|2025-03-26 18:00:00|19.54|19.4|19.56|19.42|19.58|19.44|19.5|19.36|103
1743012300000|2025-03-26 18:05:00|19.55|19.41|19.54|19.4|19.56|19.42|19.51|19.37|72
1743012600000|2025-03-26 18:10:00|19.53|19.39|19.58|19.44|19.61|19.47|19.53|19.39|56
1743012900000|2025-03-26 18:15:00|19.59|19.45|19.6|19.46|19.64|19.5|19.57|19.43|76
1743013200000|2025-03-26 18:20:00|19.59|19.45|19.62|19.48|19.63|19.49|19.59|19.45|62
1743013500000|2025-03-26 18:25:00|19.63|19.49|19.66|19.52|19.66|19.52|19.62|19.48|40
1743013800000|2025-03-26 18:30:00|19.65|19.51|19.57|19.43|19.68|19.54|19.57|19.43|56
1743014100000|2025-03-26 18:35:00|19.56|19.42|19.57|19.43|19.58|19.44|19.55|19.41|46
1743014400000|2025-03-26 18:40:00|19.58|19.44|19.49|19.35|19.58|19.44|19.49|19.35|54
1743014700000|2025-03-26 18:45:00|19.5|19.36|19.54|19.4|19.58|19.44|19.49|19.35|92
1743015000000|2025-03-26 18:50:00|19.55|19.41|19.55|19.41|19.59|19.45|19.53|19.39|77
1743015300000|2025-03-26 18:55:00|19.54|19.4|19.49|19.35|19.57|19.43|19.44|19.3|126
1743015600000|2025-03-26 19:00:00|19.48|19.34|19.47|19.33|19.55|19.41|19.46|19.32|109
1743015900000|2025-03-26 19:05:00|19.46|19.32|19.36|19.22|19.48|19.34|19.35|19.21|109
1743016200000|2025-03-26 19:10:00|19.35|19.21|19.34|19.2|19.4|19.26|19.32|19.18|100
1743016500000|2025-03-26 19:15:00|19.33|19.19|19.4|19.26|19.4|19.26|19.28|19.14|102
1743016800000|2025-03-26 19:20:00|19.39|19.25|19.4|19.26|19.47|19.33|19.38|19.24|82
1743017100000|2025-03-26 19:25:00|19.41|19.27|19.35|19.21|19.41|19.27|19.35|19.21|66
1743017400000|2025-03-26 19:30:00|19.36|19.22|19.43|19.29|19.43|19.29|19.35|19.21|58
1743017700000|2025-03-26 19:35:00|19.44|19.3|19.41|19.27|19.45|19.31|19.4|19.26|68
1743018000000|2025-03-26 19:40:00|19.42|19.28|19.5|19.36|19.51|19.37|19.4|19.26|51
1743018300000|2025-03-26 19:45:00|19.51|19.37|19.57|19.43|19.58|19.44|19.5|19.36|75
1743018600000|2025-03-26 19:50:00|19.56|19.42|19.49|19.35|19.58|19.44|19.48|19.34|106
1743018900000|2025-03-26 19:55:00|19.48|19.34|19.52|19.38|19.55|19.41|19.47|19.33|97
1743019200000|2025-03-26 20:00:00|19.51|19.37|19.55|19.41|19.6|19.46|19.48|19.34|111
1743019500000|2025-03-26 20:05:00|19.56|19.42|19.61|19.47|19.63|19.49|19.55|19.41|87
1743019800000|2025-03-26 20:10:00|19.6|19.46|19.59|19.45|19.63|19.49|19.58|19.44|46
1743020100000|2025-03-26 20:15:00|19.58|19.44|19.62|19.48|19.62|19.48|19.57|19.43|75
1743020400000|2025-03-26 20:20:00|19.61|19.47|19.64|19.5|19.68|19.54|19.61|19.47|64
1743020700000|2025-03-26 20:25:00|19.65|19.51|19.66|19.52|19.69|19.55|19.63|19.49|60
1743021000000|2025-03-26 20:30:00|19.67|19.53|19.76|19.62|19.76|19.62|19.64|19.5|76
1743021300000|2025-03-26 20:35:00|19.75|19.61|19.78|19.64|19.79|19.65|19.73|19.59|62
1743021600000|2025-03-26 20:40:00|19.77|19.63|19.74|19.6|19.78|19.64|19.73|19.59|38
1743021900000|2025-03-26 20:45:00|19.75|19.61|19.81|19.67|19.81|19.67|19.73|19.59|86
1743022200000|2025-03-26 20:50:00|19.8|19.66|19.79|19.65|19.82|19.68|19.79|19.65|56
1743022500000|2025-03-26 20:55:00|19.78|19.64|19.78|19.64|19.82|19.68|19.74|19.6|47
1743022800000|2025-03-26 21:00:00|19.79|19.65|19.83|19.69|19.84|19.7|19.77|19.63|58
1743023100000|2025-03-26 21:05:00|19.82|19.68|19.78|19.64|19.83|19.69|19.75|19.61|47
1743023400000|2025-03-26 21:10:00|19.79|19.65|19.84|19.7|19.87|19.73|19.79|19.65|46
1743023700000|2025-03-26 21:15:00|19.85|19.71|19.8|19.66|19.89|19.75|19.78|19.64|82
1743024000000|2025-03-26 21:20:00|19.79|19.65|19.77|19.63|19.87|19.73|19.74|19.6|43
1743024300000|2025-03-26 21:25:00|19.76|19.62|19.73|19.59|19.76|19.62|19.7|19.56|37
1743024600000|2025-03-26 21:30:00|19.72|19.58|19.62|19.48|19.72|19.58|19.61|19.47|51
1743024900000|2025-03-26 21:35:00|19.61|19.47|19.54|19.4|19.61|19.47|19.44|19.3|82
1743025200000|2025-03-26 21:40:00|19.55|19.41|19.6|19.46|19.61|19.47|19.52|19.38|63
1743025500000|2025-03-26 21:45:00|19.61|19.47|19.61|19.47|19.64|19.5|19.54|19.4|63
1743025800000|2025-03-26 21:50:00|19.62|19.48|19.68|19.54|19.71|19.57|19.61|19.47|44
1743026100000|2025-03-26 21:55:00|19.67|19.53|19.62|19.48|19.7|19.56|19.62|19.48|53
1743026400000|2025-03-26 22:00:00|19.61|19.47|19.6|19.46|19.66|19.52|19.57|19.43|76
1743026700000|2025-03-26 22:05:00|19.59|19.45|19.53|19.39|19.62|19.48|19.52|19.38|84
1743027000000|2025-03-26 22:10:00|19.52|19.38|19.49|19.35|19.53|19.39|19.48|19.34|62
1743027300000|2025-03-26 22:15:00|19.5|19.36|19.45|19.31|19.51|19.37|19.45|19.31|56
1743027600000|2025-03-26 22:20:00|19.46|19.32|19.4|19.26|19.46|19.32|19.36|19.22|67
1743027900000|2025-03-26 22:25:00|19.41|19.27|19.36|19.22|19.42|19.28|19.32|19.18|94
1743028200000|2025-03-26 22:30:00|19.37|19.23|19.49|19.35|19.5|19.36|19.37|19.23|57
1743028500000|2025-03-26 22:35:00|19.48|19.34|19.57|19.43|19.57|19.43|19.47|19.33|68
1743028800000|2025-03-26 22:40:00|19.56|19.42|19.55|19.41|19.57|19.43|19.5|19.36|74
1743029100000|2025-03-26 22:45:00|19.54|19.4|19.64|19.5|19.64|19.5|19.54|19.4|51
1743029400000|2025-03-26 22:50:00|19.65|19.51|19.62|19.48|19.67|19.53|19.61|19.47|36
1743029700000|2025-03-26 22:55:00|19.61|19.47|19.59|19.45|19.63|19.49|19.58|19.44|51
1743030000000|2025-03-26 23:00:00|19.6|19.46|19.54|19.4|19.6|19.46|19.54|19.4|56
1743030300000|2025-03-26 23:05:00|19.55|19.41|19.5|19.36|19.56|19.42|19.48|19.34|74
1743030600000|2025-03-26 23:10:00|19.51|19.37|19.6|19.46|19.6|19.46|19.51|19.37|36
1743030900000|2025-03-26 23:15:00|19.61|19.47|19.54|19.4|19.65|19.51|19.54|19.4|54
1743031200000|2025-03-26 23:20:00|19.53|19.39|19.51|19.37|19.53|19.39|19.46|19.32|63
1743031500000|2025-03-26 23:25:00|19.52|19.38|19.52|19.38|19.55|19.41|19.51|19.37|69
1743031800000|2025-03-26 23:30:00|19.53|19.39|19.59|19.45|19.61|19.47|19.52|19.38|95
1743032100000|2025-03-26 23:35:00|19.58|19.44|19.54|19.4|19.59|19.45|19.52|19.38|81
1743032400000|2025-03-26 23:40:00|19.55|19.41|19.54|19.4|19.58|19.44|19.53|19.39|68
1743032700000|2025-03-26 23:45:00|19.55|19.41|19.56|19.42|19.58|19.44|19.52|19.38|80
1743033000000|2025-03-26 23:50:00|19.55|19.41|19.6|19.46|19.6|19.46|19.53|19.39|72
1743033300000|2025-03-26 23:55:00|19.61|19.47|19.6|19.46|19.61|19.47|19.57|19.43|50
1743033600000|2025-03-27 00:00:00|19.59|19.45|19.61|19.47|19.65|19.51|19.54|19.4|119
1743033900000|2025-03-27 00:05:00|19.6|19.46|19.62|19.48|19.67|19.53|19.59|19.45|90
1743034200000|2025-03-27 00:10:00|19.63|19.49|19.55|19.41|19.65|19.51|19.54|19.4|77
1743034500000|2025-03-27 00:15:00|19.54|19.4|19.47|19.33|19.54|19.4|19.47|19.33|82
1743034800000|2025-03-27 00:20:00|19.48|19.34|19.41|19.27|19.48|19.34|19.38|19.24|94
1743035100000|2025-03-27 00:25:00|19.4|19.26|19.66|19.52|19.66|19.52|19.4|19.26|91
1743035400000|2025-03-27 00:30:00|19.65|19.51|19.71|19.57|19.72|19.58|19.62|19.48|111
1743035700000|2025-03-27 00:35:00|19.72|19.58|19.76|19.62|19.8|19.66|19.72|19.58|127
1743036000000|2025-03-27 00:40:00|19.75|19.61|19.66|19.52|19.75|19.61|19.66|19.52|78
1743036300000|2025-03-27 00:45:00|19.67|19.53|19.68|19.54|19.75|19.61|19.64|19.5|112
1743036600000|2025-03-27 00:50:00|19.69|19.55|19.72|19.58|19.76|19.62|19.69|19.55|102
1743036900000|2025-03-27 00:55:00|19.71|19.57|19.73|19.59|19.74|19.6|19.65|19.51|89
1743037200000|2025-03-27 01:00:00|19.72|19.58|19.73|19.59|19.77|19.63|19.66|19.52|110
1743037500000|2025-03-27 01:05:00|19.74|19.6|19.76|19.62|19.8|19.66|19.74|19.6|91
1743037800000|2025-03-27 01:10:00|19.75|19.61|19.7|19.56|19.77|19.63|19.68|19.54|72
1743038100000|2025-03-27 01:15:00|19.71|19.57|19.66|19.52|19.72|19.58|19.64|19.5|64
1743038400000|2025-03-27 01:20:00|19.65|19.51|19.58|19.44|19.67|19.53|19.58|19.44|62
1743038700000|2025-03-27 01:25:00|19.59|19.45|19.67|19.53|19.68|19.54|19.59|19.45|75
1743039000000|2025-03-27 01:30:00|19.68|19.54|19.59|19.45|19.68|19.54|19.59|19.45|98
1743039300000|2025-03-27 01:35:00|19.58|19.44|19.6|19.46|19.6|19.46|19.56|19.42|35
1743039600000|2025-03-27 01:40:00|19.61|19.47|19.67|19.53|19.67|19.53|19.61|19.47|37
1743039900000|2025-03-27 01:45:00|19.66|19.52|19.69|19.55|19.69|19.55|19.62|19.48|52
1743040200000|2025-03-27 01:50:00|19.7|19.56|19.7|19.56|19.75|19.61|19.69|19.55|72
1743040500000|2025-03-27 01:55:00|19.71|19.57|19.7|19.56|19.72|19.58|19.68|19.54|42
1743040800000|2025-03-27 02:00:00|19.71|19.57|19.74|19.6|19.77|19.63|19.69|19.55|60
1743041100000|2025-03-27 02:05:00|19.75|19.61|19.78|19.64|19.79|19.65|19.74|19.6|50
1743041400000|2025-03-27 02:10:00|19.79|19.65|19.78|19.64|19.8|19.66|19.75|19.61|62
1743041700000|2025-03-27 02:15:00|19.79|19.65|19.79|19.65|19.81|19.67|19.77|19.63|41
1743042000000|2025-03-27 02:20:00|19.8|19.66|19.81|19.67|19.86|19.72|19.79|19.65|58
1743042300000|2025-03-27 02:25:00|19.82|19.68|19.84|19.7|19.85|19.71|19.76|19.62|59
1743042600000|2025-03-27 02:30:00|19.83|19.69|19.87|19.73|19.88|19.74|19.82|19.68|73
1743042900000|2025-03-27 02:35:00|19.88|19.74|19.88|19.74|19.92|19.78|19.87|19.73|71
1743043200000|2025-03-27 02:40:00|19.89|19.75|19.99|19.85|19.99|19.85|19.88|19.74|63
1743043500000|2025-03-27 02:45:00|19.98|19.84|20.07|19.93|20.07|19.93|19.94|19.8|58
1743043800000|2025-03-27 02:50:00|20.06|19.92|20.13|19.99|20.14|20|20.05|19.91|80
1743044100000|2025-03-27 02:55:00|20.12|19.98|20.1|19.96|20.16|20.02|20.1|19.96|77
1743044400000|2025-03-27 03:00:00|20.11|19.97|20.03|19.89|20.12|19.98|20.01|19.87|97
1743044700000|2025-03-27 03:05:00|20.02|19.88|19.95|19.81|20.04|19.9|19.93|19.79|54
1743045000000|2025-03-27 03:10:00|19.94|19.8|20|19.86|20.01|19.87|19.92|19.78|63
1743045300000|2025-03-27 03:15:00|19.99|19.85|19.92|19.78|19.99|19.85|19.92|19.78|54
1743045600000|2025-03-27 03:20:00|19.93|19.79|19.92|19.78|19.94|19.8|19.87|19.73|54
1743045900000|2025-03-27 03:25:00|19.91|19.77|19.99|19.85|20.01|19.87|19.91|19.77|43
1743046200000|2025-03-27 03:30:00|20|19.86|20.05|19.91|20.09|19.95|19.99|19.85|58
1743046500000|2025-03-27 03:35:00|20.04|19.9|20.06|19.92|20.09|19.95|20.04|19.9|49
1743046800000|2025-03-27 03:40:00|20.07|19.93|20.01|19.87|20.07|19.93|19.98|19.84|55
1743047100000|2025-03-27 03:45:00|20.02|19.88|20.03|19.89|20.08|19.94|20.02|19.88|66
1743047400000|2025-03-27 03:50:00|20.04|19.9|20|19.86|20.07|19.93|20|19.86|61
1743047700000|2025-03-27 03:55:00|19.99|19.85|20.05|19.91|20.05|19.91|19.98|19.84|31
1743048000000|2025-03-27 04:00:00|20.06|19.92|19.94|19.8|20.07|19.93|19.94|19.8|61
1743048300000|2025-03-27 04:05:00|19.93|19.79|19.89|19.75|19.94|19.8|19.86|19.72|40
1743048600000|2025-03-27 04:10:00|19.9|19.76|19.9|19.76|19.91|19.77|19.88|19.74|47
1743048900000|2025-03-27 04:15:00|19.89|19.75|19.89|19.75|19.94|19.8|19.87|19.73|39
1743049200000|2025-03-27 04:20:00|19.88|19.74|19.92|19.78|19.93|19.79|19.85|19.71|31
1743049500000|2025-03-27 04:25:00|19.93|19.79|19.94|19.8|19.97|19.83|19.91|19.77|40
1743049800000|2025-03-27 04:30:00|19.95|19.81|19.92|19.78|19.97|19.83|19.87|19.73|46
1743050100000|2025-03-27 04:35:00|19.93|19.79|19.9|19.76|19.94|19.8|19.88|19.74|40
1743050400000|2025-03-27 04:40:00|19.89|19.75|19.91|19.77|19.93|19.79|19.88|19.74|45
1743050700000|2025-03-27 04:45:00|19.92|19.78|19.92|19.78|19.94|19.8|19.89|19.75|77
1743051000000|2025-03-27 04:50:00|19.91|19.77|19.96|19.82|19.96|19.82|19.91|19.77|62
1743051300000|2025-03-27 04:55:00|19.95|19.81|19.96|19.82|19.97|19.83|19.93|19.79|28
1743051600000|2025-03-27 05:00:00|19.97|19.83|19.89|19.75|19.98|19.84|19.89|19.75|73
1743051900000|2025-03-27 05:05:00|19.9|19.76|19.92|19.78|19.93|19.79|19.87|19.73|49
1743052200000|2025-03-27 05:10:00|19.93|19.79|19.9|19.76|19.93|19.79|19.87|19.73|44
1743052500000|2025-03-27 05:15:00|19.91|19.77|19.81|19.67|19.92|19.78|19.8|19.66|39
1743052800000|2025-03-27 05:20:00|19.82|19.68|19.83|19.69|19.83|19.69|19.8|19.66|30
1743053100000|2025-03-27 05:25:00|19.82|19.68|19.85|19.71|19.87|19.73|19.81|19.67|54
1743053400000|2025-03-27 05:30:00|19.84|19.7|19.77|19.63|19.84|19.7|19.76|19.62|60
1743053700000|2025-03-27 05:35:00|19.78|19.64|19.78|19.64|19.8|19.66|19.75|19.61|69
1743054000000|2025-03-27 05:40:00|19.79|19.65|19.76|19.62|19.81|19.67|19.76|19.62|34
1743054300000|2025-03-27 05:45:00|19.75|19.61|19.75|19.61|19.77|19.63|19.72|19.58|75
1743054600000|2025-03-27 05:50:00|19.74|19.6|19.67|19.53|19.74|19.6|19.67|19.53|53
1743054900000|2025-03-27 05:55:00|19.68|19.54|19.7|19.56|19.71|19.57|19.67|19.53|41
1743055200000|2025-03-27 06:00:00|19.71|19.57|19.74|19.6|19.75|19.61|19.69|19.55|70
1743055500000|2025-03-27 06:05:00|19.75|19.61|19.79|19.65|19.79|19.65|19.73|19.59|57
1743055800000|2025-03-27 06:10:00|19.8|19.66|19.83|19.69|19.83|19.69|19.79|19.65|36
1743056100000|2025-03-27 06:15:00|19.84|19.7|19.86|19.72|19.9|19.76|19.84|19.7|49
1743056400000|2025-03-27 06:20:00|19.84|19.7|19.88|19.74|19.91|19.77|19.82|19.68|45
1743056700000|2025-03-27 06:25:00|19.87|19.73|19.87|19.73|19.9|19.76|19.87|19.73|29
1743057000000|2025-03-27 06:30:00|19.88|19.74|19.83|19.69|19.9|19.76|19.82|19.68|44
1743057300000|2025-03-27 06:35:00|19.82|19.68|19.83|19.69|19.84|19.7|19.8|19.66|40
1743057600000|2025-03-27 06:40:00|19.84|19.7|19.79|19.65|19.84|19.7|19.79|19.65|38
1743057900000|2025-03-27 06:45:00|19.78|19.64|19.77|19.63|19.83|19.69|19.77|19.63|42
1743058200000|2025-03-27 06:50:00|19.78|19.64|19.75|19.61|19.78|19.64|19.71|19.57|56
1743058500000|2025-03-27 06:55:00|19.76|19.62|19.8|19.66|19.8|19.66|19.75|19.61|35
1743058800000|2025-03-27 07:00:00|19.79|19.65|19.74|19.6|19.81|19.67|19.72|19.58|72
1743059100000|2025-03-27 07:05:00|19.75|19.61|19.79|19.65|19.79|19.65|19.72|19.58|33
1743059400000|2025-03-27 07:10:00|19.8|19.66|19.82|19.68|19.85|19.71|19.79|19.65|53
1743059700000|2025-03-27 07:15:00|19.83|19.69|19.8|19.66|19.87|19.73|19.78|19.64|44
1743060000000|2025-03-27 07:20:00|19.81|19.67|19.81|19.67|19.82|19.68|19.76|19.62|45
1743060300000|2025-03-27 07:25:00|19.82|19.68|19.79|19.65|19.84|19.7|19.77|19.63|62
1743060600000|2025-03-27 07:30:00|19.78|19.64|19.8|19.66|19.81|19.67|19.73|19.59|67
1743060900000|2025-03-27 07:35:00|19.79|19.65|19.69|19.55|19.81|19.67|19.65|19.51|75
1743061200000|2025-03-27 07:40:00|19.7|19.56|19.66|19.52|19.7|19.56|19.63|19.49|82
1743061500000|2025-03-27 07:45:00|19.65|19.51|19.69|19.55|19.7|19.56|19.62|19.48|105
1743061800000|2025-03-27 07:50:00|19.7|19.56|19.71|19.57|19.72|19.58|19.67|19.53|62
1743062100000|2025-03-27 07:55:00|19.7|19.56|19.71|19.57|19.73|19.59|19.69|19.55|32
1743062400000|2025-03-27 08:00:00|19.7|19.56|19.76|19.62|19.8|19.66|19.69|19.55|67
1743062700000|2025-03-27 08:05:00|19.77|19.63|19.61|19.47|19.77|19.63|19.61|19.47|65
1743063000000|2025-03-27 08:10:00|19.6|19.46|19.67|19.53|19.67|19.53|19.59|19.45|106
1743063300000|2025-03-27 08:15:00|19.66|19.52|19.75|19.61|19.75|19.61|19.64|19.5|80
1743063600000|2025-03-27 08:20:00|19.74|19.6|19.75|19.61|19.78|19.64|19.74|19.6|58
1743063900000|2025-03-27 08:25:00|19.76|19.62|19.76|19.62|19.78|19.64|19.72|19.58|81
1743064200000|2025-03-27 08:30:00|19.77|19.63|19.78|19.64|19.8|19.66|19.76|19.62|79
1743064500000|2025-03-27 08:35:00|19.77|19.63|19.83|19.69|19.85|19.71|19.77|19.63|59
1743064800000|2025-03-27 08:40:00|19.82|19.68|19.76|19.62|19.83|19.69|19.74|19.6|67
1743065100000|2025-03-27 08:45:00|19.77|19.63|19.75|19.61|19.78|19.64|19.71|19.57|51
1743065400000|2025-03-27 08:50:00|19.76|19.62|19.68|19.54|19.77|19.63|19.68|19.54|61
1743065700000|2025-03-27 08:55:00|19.69|19.55|19.73|19.59|19.76|19.62|19.68|19.54|45
1743066000000|2025-03-27 09:00:00|19.74|19.6|19.71|19.57|19.78|19.64|19.71|19.57|77
1743066300000|2025-03-27 09:05:00|19.72|19.58|19.7|19.56|19.74|19.6|19.68|19.54|75
1743066600000|2025-03-27 09:10:00|19.71|19.57|19.73|19.59|19.74|19.6|19.66|19.52|43
1743066900000|2025-03-27 09:15:00|19.72|19.58|19.74|19.6|19.76|19.62|19.7|19.56|57
1743067200000|2025-03-27 09:20:00|19.73|19.59|19.71|19.57|19.73|19.59|19.66|19.52|71
1743067500000|2025-03-27 09:25:00|19.7|19.56|19.65|19.51|19.7|19.56|19.65|19.51|44
1743067800000|2025-03-27 09:30:00|19.66|19.52|19.72|19.58|19.74|19.6|19.63|19.49|87
1743068100000|2025-03-27 09:35:00|19.73|19.59|19.71|19.57|19.75|19.61|19.68|19.54|77
1743068400000|2025-03-27 09:40:00|19.7|19.56|19.7|19.56|19.74|19.6|19.67|19.53|63
1743068700000|2025-03-27 09:45:00|19.71|19.57|19.7|19.56|19.74|19.6|19.68|19.54|68
1743069000000|2025-03-27 09:50:00|19.71|19.57|19.77|19.63|19.79|19.65|19.7|19.56|51
1743069300000|2025-03-27 09:55:00|19.78|19.64|19.73|19.59|19.78|19.64|19.71|19.57|54
1743069600000|2025-03-27 10:00:00|19.72|19.58|19.81|19.67|19.82|19.68|19.71|19.57|58
1743069900000|2025-03-27 10:05:00|19.8|19.66|19.85|19.71|19.87|19.73|19.8|19.66|52
1743070200000|2025-03-27 10:10:00|19.84|19.7|19.78|19.64|19.85|19.71|19.76|19.62|67
1743070500000|2025-03-27 10:15:00|19.79|19.65|19.82|19.68|19.87|19.73|19.75|19.61|60
1743070800000|2025-03-27 10:20:00|19.83|19.69|19.85|19.71|19.87|19.73|19.81|19.67|67
1743071100000|2025-03-27 10:25:00|19.86|19.72|19.82|19.68|19.86|19.72|19.82|19.68|43
1743071400000|2025-03-27 10:30:00|19.83|19.69|19.82|19.68|19.86|19.72|19.8|19.66|69
1743071700000|2025-03-27 10:35:00|19.83|19.69|19.77|19.63|19.84|19.7|19.76|19.62|45
1743072000000|2025-03-27 10:40:00|19.76|19.62|19.73|19.59|19.79|19.65|19.72|19.58|62
1743072300000|2025-03-27 10:45:00|19.72|19.58|19.62|19.48|19.74|19.6|19.61|19.47|90
1743072600000|2025-03-27 10:50:00|19.63|19.49|19.61|19.47|19.65|19.51|19.61|19.47|63
1743072900000|2025-03-27 10:55:00|19.62|19.48|19.61|19.47|19.64|19.5|19.6|19.46|56
1743073200000|2025-03-27 11:00:00|19.6|19.46|19.67|19.53|19.68|19.54|19.58|19.44|66
1743073500000|2025-03-27 11:05:00|19.68|19.54|19.65|19.51|19.69|19.55|19.65|19.51|34
1743073800000|2025-03-27 11:10:00|19.66|19.52|19.54|19.4|19.66|19.52|19.54|19.4|71
1743074100000|2025-03-27 11:15:00|19.53|19.39|19.56|19.42|19.6|19.46|19.53|19.39|90
1743074400000|2025-03-27 11:20:00|19.55|19.41|19.58|19.44|19.59|19.45|19.52|19.38|82
1743074700000|2025-03-27 11:25:00|19.57|19.43|19.45|19.31|19.58|19.44|19.44|19.3|85
1743075000000|2025-03-27 11:30:00|19.44|19.3|19.48|19.34|19.49|19.35|19.42|19.28|95
1743075300000|2025-03-27 11:35:00|19.49|19.35|19.51|19.37|19.52|19.38|19.48|19.34|73
1743075600000|2025-03-27 11:40:00|19.5|19.36|19.44|19.3|19.51|19.37|19.43|19.29|85
1743075900000|2025-03-27 11:45:00|19.45|19.31|19.4|19.26|19.45|19.31|19.34|19.2|128
1743076200000|2025-03-27 11:50:00|19.39|19.25|19.37|19.23|19.41|19.27|19.35|19.21|87
1743076500000|2025-03-27 11:55:00|19.36|19.22|19.42|19.28|19.44|19.3|19.36|19.22|85
1743076800000|2025-03-27 12:00:00|19.41|19.27|19.41|19.27|19.45|19.31|19.37|19.23|131
1743077100000|2025-03-27 12:05:00|19.39|19.25|19.47|19.33|19.47|19.33|19.38|19.24|107
1743077400000|2025-03-27 12:10:00|19.48|19.34|19.48|19.34|19.51|19.37|19.45|19.31|87
1743077700000|2025-03-27 12:15:00|19.49|19.35|19.51|19.37|19.53|19.39|19.48|19.34|103
1743078000000|2025-03-27 12:20:00|19.52|19.38|19.51|19.37|19.52|19.38|19.42|19.28|80
1743078300000|2025-03-27 12:25:00|19.52|19.38|19.52|19.38|19.53|19.39|19.49|19.35|67
1743078600000|2025-03-27 12:30:00|19.53|19.39|19.46|19.32|19.57|19.43|19.45|19.31|124
1743078900000|2025-03-27 12:35:00|19.47|19.33|19.56|19.42|19.58|19.44|19.46|19.32|78
1743079200000|2025-03-27 12:40:00|19.57|19.43|19.55|19.41|19.57|19.43|19.52|19.38|88
1743079500000|2025-03-27 12:45:00|19.54|19.4|19.54|19.4|19.58|19.44|19.51|19.37|101
1743079800000|2025-03-27 12:50:00|19.53|19.39|19.45|19.31|19.56|19.42|19.44|19.3|109
1743080100000|2025-03-27 12:55:00|19.46|19.32|19.45|19.31|19.47|19.33|19.42|19.28|58
1743080400000|2025-03-27 13:00:00|19.46|19.32|19.54|19.4|19.54|19.4|19.43|19.29|67
1743080700000|2025-03-27 13:05:00|19.53|19.39|19.52|19.38|19.54|19.4|19.51|19.37|66
1743081000000|2025-03-27 13:10:00|19.53|19.39|19.47|19.33|19.53|19.39|19.46|19.32|61
1743081300000|2025-03-27 13:15:00|19.46|19.32|19.47|19.33|19.52|19.38|19.44|19.3|74
1743081600000|2025-03-27 13:20:00|19.48|19.34|19.38|19.24|19.5|19.36|19.38|19.24|100
1743081900000|2025-03-27 13:25:00|19.37|19.23|19.29|19.15|19.38|19.24|19.24|19.1|150
1743082200000|2025-03-27 13:30:00|19.28|19.14|19.17|19.03|19.33|19.19|19.13|18.99|211
1743082500000|2025-03-27 13:35:00|19.18|19.04|19.06|18.92|19.19|19.05|19.02|18.88|180
1743082800000|2025-03-27 13:40:00|19.05|18.91|19.1|18.96|19.1|18.96|19.01|18.87|162
1743083100000|2025-03-27 13:45:00|19.09|18.95|19.12|18.98|19.13|18.99|19.04|18.9|152
1743083400000|2025-03-27 13:50:00|19.13|18.99|19.18|19.04|19.18|19.04|19.11|18.97|152
1743083700000|2025-03-27 13:55:00|19.19|19.05|19.2|19.06|19.24|19.1|19.18|19.04|120
1743084000000|2025-03-27 14:00:00|19.21|19.07|19.22|19.08|19.29|19.15|19.2|19.06|126
1743084300000|2025-03-27 14:05:00|19.23|19.09|19.18|19.04|19.29|19.15|19.16|19.02|114
1743084600000|2025-03-27 14:10:00|19.19|19.05|19.21|19.07|19.24|19.1|19.13|18.99|93
1743084900000|2025-03-27 14:15:00|19.22|19.08|19.29|19.15|19.29|19.15|19.2|19.06|100
1743085200000|2025-03-27 14:20:00|19.28|19.14|19.27|19.13|19.28|19.14|19.22|19.08|72
1743085500000|2025-03-27 14:25:00|19.28|19.14|19.32|19.18|19.32|19.18|19.25|19.11|99
1743085800000|2025-03-27 14:30:00|19.33|19.19|19.35|19.21|19.36|19.22|19.3|19.16|58
1743086100000|2025-03-27 14:35:00|19.34|19.2|19.49|19.35|19.51|19.37|19.34|19.2|82
1743086400000|2025-03-27 14:40:00|19.5|19.36|19.52|19.38|19.62|19.48|19.49|19.35|118
1743086700000|2025-03-27 14:45:00|19.53|19.39|19.51|19.37|19.55|19.41|19.45|19.31|115
1743087000000|2025-03-27 14:50:00|19.52|19.38|19.53|19.39|19.56|19.42|19.45|19.31|92
1743087300000|2025-03-27 14:55:00|19.52|19.38|19.55|19.41|19.57|19.43|19.48|19.34|96
1743087600000|2025-03-27 15:00:00|19.56|19.42|19.51|19.37|19.56|19.42|19.48|19.34|79
1743087900000|2025-03-27 15:05:00|19.52|19.38|19.45|19.31|19.52|19.38|19.44|19.3|70
1743088200000|2025-03-27 15:10:00|19.46|19.32|19.52|19.38|19.54|19.4|19.45|19.31|89
1743088500000|2025-03-27 15:15:00|19.53|19.39|19.52|19.38|19.57|19.43|19.49|19.35|81
1743088800000|2025-03-27 15:20:00|19.53|19.39|19.47|19.33|19.54|19.4|19.47|19.33|85
1743089100000|2025-03-27 15:25:00|19.48|19.34|19.44|19.3|19.49|19.35|19.44|19.3|49
1743089400000|2025-03-27 15:30:00|19.42|19.28|19.37|19.23|19.44|19.3|19.36|19.22|73
1743089700000|2025-03-27 15:35:00|19.38|19.24|19.32|19.18|19.39|19.25|19.29|19.15|71
1743090000000|2025-03-27 15:40:00|19.33|19.19|19.28|19.14|19.34|19.2|19.27|19.13|76
1743090300000|2025-03-27 15:45:00|19.29|19.15|19.3|19.16|19.32|19.18|19.25|19.11|87
1743090600000|2025-03-27 15:50:00|19.31|19.17|19.35|19.21|19.35|19.21|19.3|19.16|70
1743090900000|2025-03-27 15:55:00|19.34|19.2|19.3|19.16|19.36|19.22|19.29|19.15|57
1743091200000|2025-03-27 16:00:00|19.31|19.17|19.32|19.18|19.34|19.2|19.25|19.11|111
1743091500000|2025-03-27 16:05:00|19.31|19.17|19.37|19.23|19.38|19.24|19.29|19.15|87
1743091800000|2025-03-27 16:10:00|19.38|19.24|19.31|19.17|19.38|19.24|19.29|19.15|74
1743092100000|2025-03-27 16:15:00|19.3|19.16|19.37|19.23|19.4|19.26|19.29|19.15|72
1743092400000|2025-03-27 16:20:00|19.38|19.24|19.33|19.19|19.4|19.26|19.33|19.19|62
1743092700000|2025-03-27 16:25:00|19.32|19.18|19.23|19.09|19.32|19.18|19.23|19.09|68
1743093000000|2025-03-27 16:30:00|19.24|19.1|19.23|19.09|19.28|19.14|19.22|19.08|76
1743093300000|2025-03-27 16:35:00|19.24|19.1|19.24|19.1|19.24|19.1|19.17|19.03|91
1743093600000|2025-03-27 16:40:00|19.25|19.11|19.27|19.13|19.28|19.14|19.22|19.08|69
1743093900000|2025-03-27 16:45:00|19.26|19.12|19.19|19.05|19.28|19.14|19.19|19.05|42
1743094200000|2025-03-27 16:50:00|19.18|19.04|19.17|19.03|19.19|19.05|19.15|19.01|80
1743094500000|2025-03-27 16:55:00|19.18|19.04|19.12|18.98|19.18|19.04|19.11|18.97|73
1743094800000|2025-03-27 17:00:00|19.13|18.99|19.16|19.02|19.18|19.04|19.12|18.98|124
1743095100000|2025-03-27 17:05:00|19.15|19.01|19.14|19|19.16|19.02|19.11|18.97|107
1743095400000|2025-03-27 17:10:00|19.13|18.99|19.15|19.01|19.16|19.02|19.11|18.97|95
1743095700000|2025-03-27 17:15:00|19.16|19.02|19.11|18.97|19.18|19.04|19.1|18.96|112
1743096000000|2025-03-27 17:20:00|19.1|18.96|19.12|18.98|19.12|18.98|19.06|18.92|105
1743096300000|2025-03-27 17:25:00|19.13|18.99|19.07|18.93|19.14|19|19.06|18.92|81
1743096600000|2025-03-27 17:30:00|19.06|18.92|19.04|18.9|19.07|18.93|19.01|18.87|79
1743096900000|2025-03-27 17:35:00|19.03|18.89|18.93|18.79|19.05|18.91|18.88|18.74|128
1743097200000|2025-03-27 17:40:00|18.94|18.8|19|18.86|19|18.86|18.9|18.76|93
1743097500000|2025-03-27 17:45:00|19.01|18.87|19.03|18.89|19.08|18.94|19|18.86|82
1743097800000|2025-03-27 17:50:00|19.02|18.88|18.97|18.83|19.06|18.92|18.97|18.83|72
1743098100000|2025-03-27 17:55:00|18.96|18.82|18.98|18.84|19|18.86|18.96|18.82|83
1743098400000|2025-03-27 18:00:00|18.97|18.83|19.01|18.87|19.04|18.9|18.96|18.82|77
1743098700000|2025-03-27 18:05:00|19.02|18.88|19.03|18.89|19.07|18.93|19.01|18.87|76
1743099000000|2025-03-27 18:10:00|19.04|18.9|19.06|18.92|19.06|18.92|19.03|18.89|53
1743099300000|2025-03-27 18:15:00|19.05|18.91|19.05|18.91|19.08|18.94|19.02|18.88|77
1743099600000|2025-03-27 18:20:00|19.04|18.9|19.02|18.88|19.08|18.94|19.02|18.88|58
1743099900000|2025-03-27 18:25:00|19.01|18.87|19.02|18.88|19.04|18.9|18.99|18.85|70
1743100200000|2025-03-27 18:30:00|19.03|18.89|19.11|18.97|19.11|18.97|19.02|18.88|71
1743100500000|2025-03-27 18:35:00|19.12|18.98|19.12|18.98|19.14|19|19.1|18.96|71
1743100800000|2025-03-27 18:40:00|19.11|18.97|19.16|19.02|19.18|19.04|19.1|18.96|58
1743101100000|2025-03-27 18:45:00|19.17|19.03|19.22|19.08|19.22|19.08|19.15|19.01|49
1743101400000|2025-03-27 18:50:00|19.21|19.07|19.21|19.07|19.22|19.08|19.2|19.06|29
1743101700000|2025-03-27 18:55:00|19.2|19.06|19.2|19.06|19.21|19.07|19.19|19.05|45
1743102000000|2025-03-27 19:00:00|19.19|19.05|19.2|19.06|19.22|19.08|19.19|19.05|76
1743102300000|2025-03-27 19:05:00|19.19|19.05|19.23|19.09|19.24|19.1|19.16|19.02|67
1743102600000|2025-03-27 19:10:00|19.24|19.1|19.26|19.12|19.27|19.13|19.22|19.08|59
1743102900000|2025-03-27 19:15:00|19.25|19.11|19.28|19.14|19.29|19.15|19.25|19.11|62
1743103200000|2025-03-27 19:20:00|19.29|19.15|19.29|19.15|19.32|19.18|19.28|19.14|39
1743103500000|2025-03-27 19:25:00|19.28|19.14|19.29|19.15|19.3|19.16|19.27|19.13|64
1743103800000|2025-03-27 19:30:00|19.3|19.16|19.31|19.17|19.31|19.17|19.26|19.12|76
1743104100000|2025-03-27 19:35:00|19.32|19.18|19.3|19.16|19.34|19.2|19.28|19.14|55
1743104400000|2025-03-27 19:40:00|19.31|19.17|19.31|19.17|19.33|19.19|19.3|19.16|37
1743104700000|2025-03-27 19:45:00|19.3|19.16|19.3|19.16|19.32|19.18|19.28|19.14|83
1743105000000|2025-03-27 19:50:00|19.29|19.15|19.25|19.11|19.3|19.16|19.22|19.08|81
1743105300000|2025-03-27 19:55:00|19.26|19.12|19.19|19.05|19.26|19.12|19.18|19.04|62
1743105600000|2025-03-27 20:00:00|19.2|19.06|19.15|19.01|19.2|19.06|19.15|19.01|54
1743105900000|2025-03-27 20:05:00|19.16|19.02|19.15|19.01|19.16|19.02|19.12|18.98|40
1743106200000|2025-03-27 20:10:00|19.14|19|19.15|19.01|19.16|19.02|19.12|18.98|24
1743106500000|2025-03-27 20:15:00|19.14|19|19.2|19.06|19.21|19.07|19.11|18.97|47
1743106800000|2025-03-27 20:20:00|19.21|19.07|19.18|19.04|19.25|19.11|19.18|19.04|62
1743107100000|2025-03-27 20:25:00|19.19|19.05|19.21|19.07|19.23|19.09|19.19|19.05|23
1743107400000|2025-03-27 20:30:00|19.2|19.06|19.21|19.07|19.25|19.11|19.2|19.06|22
1743107700000|2025-03-27 20:35:00|19.22|19.08|19.23|19.09|19.24|19.1|19.2|19.06|22
1743108000000|2025-03-27 20:40:00|19.24|19.1|19.27|19.13|19.29|19.15|19.24|19.1|28
1743108300000|2025-03-27 20:45:00|19.26|19.12|19.21|19.07|19.27|19.13|19.2|19.06|48
1743108600000|2025-03-27 20:50:00|19.2|19.06|19.2|19.06|19.23|19.09|19.2|19.06|31
1743108900000|2025-03-27 20:55:00|19.21|19.07|19.21|19.07|19.22|19.08|19.2|19.06|27
1743109200000|2025-03-27 21:00:00|19.22|19.08|19.23|19.09|19.24|19.1|19.21|19.07|16
1743109500000|2025-03-27 21:05:00|19.24|19.1|19.18|19.04|19.24|19.1|19.16|19.02|19
1743109800000|2025-03-27 21:10:00|19.19|19.05|19.18|19.04|19.2|19.06|19.17|19.03|20
1743110100000|2025-03-27 21:15:00|19.19|19.05|19.22|19.08|19.22|19.08|19.17|19.03|38
1743110400000|2025-03-27 21:20:00|19.23|19.09|19.26|19.12|19.27|19.13|19.23|19.09|18
1743110700000|2025-03-27 21:25:00|19.27|19.13|19.26|19.12|19.32|19.18|19.26|19.12|28
1743111000000|2025-03-27 21:30:00|19.27|19.13|19.41|19.27|19.42|19.28|19.27|19.13|43
1743111300000|2025-03-27 21:35:00|19.4|19.26|19.36|19.22|19.41|19.27|19.33|19.19|33
1743111600000|2025-03-27 21:40:00|19.35|19.21|19.37|19.23|19.37|19.23|19.35|19.21|21
1743111900000|2025-03-27 21:45:00|19.38|19.24|19.32|19.18|19.38|19.24|19.32|19.18|23
1743112200000|2025-03-27 21:50:00|19.31|19.17|19.37|19.23|19.37|19.23|19.3|19.16|31
1743112500000|2025-03-27 21:55:00|19.36|19.22|19.35|19.21|19.37|19.23|19.31|19.17|36
1743112800000|2025-03-27 22:00:00|19.34|19.2|19.33|19.19|19.36|19.22|19.3|19.16|66
1743113100000|2025-03-27 22:05:00|19.32|19.18|19.3|19.16|19.33|19.19|19.3|19.16|35
1743113400000|2025-03-27 22:10:00|19.31|19.17|19.29|19.15|19.33|19.19|19.29|19.15|19
1743113700000|2025-03-27 22:15:00|19.3|19.16|19.31|19.17|19.33|19.19|19.28|19.14|20
1743114000000|2025-03-27 22:20:00|19.3|19.16|19.29|19.15|19.31|19.17|19.28|19.14|28
1743114300000|2025-03-27 22:25:00|19.3|19.16|19.28|19.14|19.3|19.16|19.27|19.13|19
1743114600000|2025-03-27 22:30:00|19.29|19.15|19.26|19.12|19.3|19.16|19.26|19.12|18
1743114900000|2025-03-27 22:35:00|19.27|19.13|19.31|19.17|19.31|19.17|19.27|19.13|19
1743115200000|2025-03-27 22:40:00|19.3|19.16|19.29|19.15|19.31|19.17|19.29|19.15|18
1743115500000|2025-03-27 22:45:00|19.28|19.14|19.3|19.16|19.3|19.16|19.27|19.13|13
1743115800000|2025-03-27 22:50:00|19.29|19.15|19.31|19.17|19.32|19.18|19.27|19.13|35
1743116100000|2025-03-27 22:55:00|19.3|19.16|19.27|19.13|19.31|19.17|19.26|19.12|16
1743116400000|2025-03-27 23:00:00|19.26|19.12|19.19|19.05|19.27|19.13|19.19|19.05|38
1743116700000|2025-03-27 23:05:00|19.2|19.06|19.23|19.09|19.23|19.09|19.19|19.05|36
1743117000000|2025-03-27 23:10:00|19.22|19.08|19.16|19.02|19.22|19.08|19.15|19.01|27
1743117300000|2025-03-27 23:15:00|19.17|19.03|19.19|19.05|19.21|19.07|19.16|19.02|39
1743117600000|2025-03-27 23:20:00|19.2|19.06|19.2|19.06|19.21|19.07|19.17|19.03|37
1743117900000|2025-03-27 23:25:00|19.21|19.07|19.23|19.09|19.25|19.11|19.21|19.07|37
1743118200000|2025-03-27 23:30:00|19.22|19.08|19.24|19.1|19.25|19.11|19.22|19.08|33
1743118500000|2025-03-27 23:35:00|19.25|19.11|19.19|19.05|19.26|19.12|19.19|19.05|31
1743118800000|2025-03-27 23:40:00|19.2|19.06|19.16|19.02|19.2|19.06|19.15|19.01|49
1743119100000|2025-03-27 23:45:00|19.15|19.01|19.13|18.99|19.16|19.02|19.11|18.97|27
1743119400000|2025-03-27 23:50:00|19.14|19|19.16|19.02|19.17|19.03|19.12|18.98|37
1743119700000|2025-03-27 23:55:00|19.15|19.01|19.13|18.99|19.16|19.02|19.12|18.98|31
1743120000000|2025-03-28 00:00:00|19.14|19|19.07|18.93|19.14|19|19.06|18.92|48
1743120300000|2025-03-28 00:05:00|19.06|18.92|19.02|18.88|19.07|18.93|19|18.86|52
1743120600000|2025-03-28 00:10:00|19.03|18.89|18.97|18.83|19.03|18.89|18.97|18.83|47
1743120900000|2025-03-28 00:15:00|18.98|18.84|19.02|18.88|19.03|18.89|18.97|18.83|61
1743121200000|2025-03-28 00:20:00|19.03|18.89|18.95|18.81|19.03|18.89|18.95|18.81|41
1743121500000|2025-03-28 00:25:00|18.96|18.82|18.93|18.79|18.98|18.84|18.91|18.77|64
1743121800000|2025-03-28 00:30:00|18.94|18.8|18.87|18.73|18.97|18.83|18.87|18.73|63
1743122100000|2025-03-28 00:35:00|18.86|18.72|18.98|18.84|18.99|18.85|18.85|18.71|98
1743122400000|2025-03-28 00:40:00|18.99|18.85|19.05|18.91|19.05|18.91|18.98|18.84|41
1743122700000|2025-03-28 00:45:00|19.04|18.9|19.07|18.93|19.08|18.94|18.97|18.83|72
1743123000000|2025-03-28 00:50:00|19.08|18.94|19.1|18.96|19.13|18.99|19.08|18.94|72
1743123300000|2025-03-28 00:55:00|19.09|18.95|19.12|18.98|19.14|19|19.09|18.95|48
1743123600000|2025-03-28 01:00:00|19.13|18.99|19.12|18.98|19.17|19.03|19.1|18.96|70
1743123900000|2025-03-28 01:05:00|19.13|18.99|19.08|18.94|19.13|18.99|19.07|18.93|28
1743124200000|2025-03-28 01:10:00|19.07|18.93|19.06|18.92|19.08|18.94|19.04|18.9|36
1743124500000|2025-03-28 01:15:00|19.05|18.91|19.07|18.93|19.07|18.93|19.02|18.88|53
1743124800000|2025-03-28 01:20:00|19.06|18.92|19.13|18.99|19.15|19.01|19.06|18.92|52
1743125100000|2025-03-28 01:25:00|19.14|19|19.16|19.02|19.16|19.02|19.12|18.98|35
1743125400000|2025-03-28 01:30:00|19.15|19.01|19.3|19.16|19.3|19.16|19.14|19|88
1743125700000|2025-03-28 01:35:00|19.29|19.15|19.35|19.21|19.35|19.21|19.29|19.15|89
1743126000000|2025-03-28 01:40:00|19.36|19.22|19.36|19.22|19.38|19.24|19.31|19.17|69
1743126300000|2025-03-28 01:45:00|19.35|19.21|19.33|19.19|19.36|19.22|19.29|19.15|64
1743126600000|2025-03-28 01:50:00|19.32|19.18|19.27|19.13|19.32|19.18|19.26|19.12|54
1743126900000|2025-03-28 01:55:00|19.28|19.14|19.26|19.12|19.28|19.14|19.23|19.09|51
1743127200000|2025-03-28 02:00:00|19.25|19.11|19.25|19.11|19.31|19.17|19.23|19.09|57
1743127500000|2025-03-28 02:05:00|19.24|19.1|19.31|19.17|19.33|19.19|19.24|19.1|38
1743127800000|2025-03-28 02:10:00|19.32|19.18|19.29|19.15|19.32|19.18|19.28|19.14|52
1743128100000|2025-03-28 02:15:00|19.3|19.16|19.36|19.22|19.38|19.24|19.28|19.14|35
1743128400000|2025-03-28 02:20:00|19.35|19.21|19.3|19.16|19.37|19.23|19.3|19.16|48
1743128700000|2025-03-28 02:25:00|19.31|19.17|19.3|19.16|19.33|19.19|19.28|19.14|49
1743129000000|2025-03-28 02:30:00|19.29|19.15|19.24|19.1|19.3|19.16|19.22|19.08|58
1743129300000|2025-03-28 02:35:00|19.23|19.09|19.23|19.09|19.25|19.11|19.17|19.03|51
1743129600000|2025-03-28 02:40:00|19.22|19.08|19.19|19.05|19.23|19.09|19.18|19.04|28
1743129900000|2025-03-28 02:45:00|19.18|19.04|19.19|19.05|19.19|19.05|19.14|19|56
1743130200000|2025-03-28 02:50:00|19.2|19.06|19.16|19.02|19.21|19.07|19.15|19.01|47
1743130500000|2025-03-28 02:55:00|19.15|19.01|19.15|19.01|19.15|19.01|19.12|18.98|33
1743130800000|2025-03-28 03:00:00|19.14|19|19.15|19.01|19.17|19.03|19.12|18.98|48
1743131100000|2025-03-28 03:05:00|19.14|19|19.09|18.95|19.14|19|19.07|18.93|56
1743131400000|2025-03-28 03:10:00|19.08|18.94|19.06|18.92|19.09|18.95|19.02|18.88|71
1743131700000|2025-03-28 03:15:00|19.05|18.91|19.01|18.87|19.06|18.92|18.97|18.83|91
1743132000000|2025-03-28 03:20:00|19.02|18.88|18.96|18.82|19.03|18.89|18.96|18.82|77
1743132300000|2025-03-28 03:25:00|18.95|18.81|18.94|18.8|18.99|18.85|18.93|18.79|66
1743132600000|2025-03-28 03:30:00|18.95|18.81|19.01|18.87|19.02|18.88|18.94|18.8|83
1743132900000|2025-03-28 03:35:00|19.02|18.88|18.99|18.85|19.02|18.88|18.97|18.83|94
1743133200000|2025-03-28 03:40:00|19|18.86|18.99|18.85|19|18.86|18.96|18.82|90
1743133500000|2025-03-28 03:45:00|19|18.86|18.99|18.85|19.01|18.87|18.96|18.82|60
1743133800000|2025-03-28 03:50:00|18.98|18.84|19.02|18.88|19.02|18.88|18.97|18.83|37
1743134100000|2025-03-28 03:55:00|19.01|18.87|19.04|18.9|19.06|18.92|18.99|18.85|36
1743134400000|2025-03-28 04:00:00|19.03|18.89|19.06|18.92|19.08|18.94|19.02|18.88|54
1743134700000|2025-03-28 04:05:00|19.07|18.93|19.06|18.92|19.08|18.94|19.03|18.89|20
1743135000000|2025-03-28 04:10:00|19.07|18.93|19.06|18.92|19.08|18.94|19.05|18.91|42
1743135300000|2025-03-28 04:15:00|19.05|18.91|18.99|18.85|19.06|18.92|18.96|18.82|59
1743135600000|2025-03-28 04:20:00|19|18.86|18.97|18.83|19|18.86|18.91|18.77|52
1743135900000|2025-03-28 04:25:00|18.96|18.82|18.94|18.8|19.01|18.87|18.94|18.8|41
1743136200000|2025-03-28 04:30:00|18.93|18.79|18.85|18.71|18.93|18.79|18.77|18.63|118
1743136500000|2025-03-28 04:35:00|18.84|18.7|18.74|18.6|18.85|18.71|18.71|18.57|94
1743136800000|2025-03-28 04:40:00|18.73|18.59|18.55|18.41|18.75|18.61|18.46|18.32|276
1743137100000|2025-03-28 04:45:00|18.54|18.4|18.51|18.37|18.57|18.43|18.43|18.29|209
1743137400000|2025-03-28 04:50:00|18.5|18.36|18.56|18.42|18.56|18.42|18.47|18.33|104
1743137700000|2025-03-28 04:55:00|18.57|18.43|18.64|18.5|18.64|18.5|18.52|18.38|116
1743138000000|2025-03-28 05:00:00|18.63|18.49|18.56|18.42|18.63|18.49|18.54|18.4|144
1743138300000|2025-03-28 05:05:00|18.55|18.41|18.54|18.4|18.62|18.48|18.52|18.38|92
1743138600000|2025-03-28 05:10:00|18.55|18.41|18.52|18.38|18.55|18.41|18.49|18.35|92
1743138900000|2025-03-28 05:15:00|18.51|18.37|18.53|18.39|18.54|18.4|18.47|18.33|99
1743139200000|2025-03-28 05:20:00|18.54|18.4|18.53|18.39|18.6|18.46|18.52|18.38|76
1743139500000|2025-03-28 05:25:00|18.52|18.38|18.51|18.37|18.56|18.42|18.49|18.35|58
1743139800000|2025-03-28 05:30:00|18.52|18.38|18.52|18.38|18.56|18.42|18.49|18.35|103
1743140100000|2025-03-28 05:35:00|18.53|18.39|18.52|18.38|18.55|18.41|18.49|18.35|72
1743140400000|2025-03-28 05:40:00|18.53|18.39|18.55|18.41|18.55|18.41|18.51|18.37|61
1743140700000|2025-03-28 05:45:00|18.56|18.42|18.53|18.39|18.56|18.42|18.46|18.32|80
1743141000000|2025-03-28 05:50:00|18.52|18.38|18.53|18.39|18.55|18.41|18.46|18.32|74
1743141300000|2025-03-28 05:55:00|18.52|18.38|18.46|18.32|18.52|18.38|18.46|18.32|65
1743141600000|2025-03-28 06:00:00|18.45|18.31|18.55|18.41|18.55|18.41|18.43|18.29|101
1743141900000|2025-03-28 06:05:00|18.54|18.4|18.58|18.44|18.58|18.44|18.52|18.38|74
1743142200000|2025-03-28 06:10:00|18.59|18.45|18.57|18.43|18.6|18.46|18.55|18.41|75
1743142500000|2025-03-28 06:15:00|18.56|18.42|18.51|18.37|18.56|18.42|18.49|18.35|78
1743142800000|2025-03-28 06:20:00|18.52|18.38|18.53|18.39|18.58|18.44|18.51|18.37|88
1743143100000|2025-03-28 06:25:00|18.54|18.4|18.56|18.42|18.57|18.43|18.52|18.38|39
1743143400000|2025-03-28 06:30:00|18.55|18.41|18.55|18.41|18.56|18.42|18.51|18.37|63
1743143700000|2025-03-28 06:35:00|18.54|18.4|18.49|18.35|18.55|18.41|18.46|18.32|58
1743144000000|2025-03-28 06:40:00|18.48|18.34|18.42|18.28|18.51|18.37|18.41|18.27|59
1743144300000|2025-03-28 06:45:00|18.43|18.29|18.39|18.25|18.44|18.3|18.35|18.21|107
1743144600000|2025-03-28 06:50:00|18.38|18.24|18.34|18.2|18.39|18.25|18.3|18.16|100
1743144900000|2025-03-28 06:55:00|18.35|18.21|18.37|18.23|18.38|18.24|18.34|18.2|81
1743145200000|2025-03-28 07:00:00|18.38|18.24|18.43|18.29|18.44|18.3|18.35|18.21|100
1743145500000|2025-03-28 07:05:00|18.42|18.28|18.44|18.3|18.49|18.35|18.41|18.27|87
1743145800000|2025-03-28 07:10:00|18.43|18.29|18.39|18.25|18.44|18.3|18.35|18.21|69
1743146100000|2025-03-28 07:15:00|18.38|18.24|18.46|18.32|18.47|18.33|18.38|18.24|55
1743146400000|2025-03-28 07:20:00|18.45|18.31|18.4|18.26|18.47|18.33|18.39|18.25|60
1743146700000|2025-03-28 07:25:00|18.39|18.25|18.43|18.29|18.44|18.3|18.37|18.23|43
1743147000000|2025-03-28 07:30:00|18.42|18.28|18.42|18.28|18.45|18.31|18.37|18.23|101
1743147300000|2025-03-28 07:35:00|18.43|18.29|18.42|18.28|18.45|18.31|18.4|18.26|76
1743147600000|2025-03-28 07:40:00|18.41|18.27|18.33|18.19|18.41|18.27|18.33|18.19|55
1743147900000|2025-03-28 07:45:00|18.34|18.2|18.35|18.21|18.38|18.24|18.3|18.16|70
1743148200000|2025-03-28 07:50:00|18.34|18.2|18.27|18.13|18.36|18.22|18.27|18.13|76
1743148500000|2025-03-28 07:55:00|18.26|18.12|18.26|18.12|18.28|18.14|18.23|18.09|65
1743148800000|2025-03-28 08:00:00|18.25|18.11|18.36|18.22|18.36|18.22|18.23|18.09|134
1743149100000|2025-03-28 08:05:00|18.35|18.21|18.38|18.24|18.39|18.25|18.34|18.2|98
1743149400000|2025-03-28 08:10:00|18.39|18.25|18.31|18.17|18.39|18.25|18.31|18.17|65
1743149700000|2025-03-28 08:15:00|18.3|18.16|18.31|18.17|18.35|18.21|18.29|18.15|84
1743150000000|2025-03-28 08:20:00|18.32|18.18|18.31|18.17|18.33|18.19|18.3|18.16|65
1743150300000|2025-03-28 08:25:00|18.32|18.18|18.26|18.12|18.32|18.18|18.25|18.11|63
1743150600000|2025-03-28 08:30:00|18.25|18.11|18.23|18.09|18.29|18.15|18.22|18.08|69
1743150900000|2025-03-28 08:35:00|18.24|18.1|18.25|18.11|18.26|18.12|18.19|18.05|62
1743151200000|2025-03-28 08:40:00|18.24|18.1|18.27|18.13|18.29|18.15|18.24|18.1|48
1743151500000|2025-03-28 08:45:00|18.26|18.12|18.34|18.2|18.35|18.21|18.26|18.12|83
1743151800000|2025-03-28 08:50:00|18.35|18.21|18.33|18.19|18.35|18.21|18.31|18.17|35
1743152100000|2025-03-28 08:55:00|18.32|18.18|18.3|18.16|18.32|18.18|18.29|18.15|33
1743152400000|2025-03-28 09:00:00|18.31|18.17|18.28|18.14|18.34|18.2|18.28|18.14|48
1743152700000|2025-03-28 09:05:00|18.29|18.15|18.25|18.11|18.3|18.16|18.24|18.1|59
1743153000000|2025-03-28 09:10:00|18.26|18.12|18.19|18.05|18.26|18.12|18.18|18.04|58
1743153300000|2025-03-28 09:15:00|18.2|18.06|18.19|18.05|18.21|18.07|18.15|18.01|74
1743153600000|2025-03-28 09:20:00|18.2|18.06|18.25|18.11|18.26|18.12|18.19|18.05|92
1743153900000|2025-03-28 09:25:00|18.26|18.12|18.28|18.14|18.29|18.15|18.24|18.1|85
1743154200000|2025-03-28 09:30:00|18.27|18.13|18.34|18.2|18.34|18.2|18.27|18.13|62
1743154500000|2025-03-28 09:35:00|18.33|18.19|18.25|18.11|18.34|18.2|18.24|18.1|49
1743154800000|2025-03-28 09:40:00|18.24|18.1|18.21|18.07|18.25|18.11|18.21|18.07|68
1743155100000|2025-03-28 09:45:00|18.22|18.08|18.21|18.07|18.22|18.08|18.18|18.04|54
1743155400000|2025-03-28 09:50:00|18.22|18.08|18.23|18.09|18.24|18.1|18.2|18.06|50
1743155700000|2025-03-28 09:55:00|18.22|18.08|18.18|18.04|18.23|18.09|18.17|18.03|49
1743156000000|2025-03-28 10:00:00|18.19|18.05|18.17|18.03|18.22|18.08|18.14|18|87
1743156300000|2025-03-28 10:05:00|18.18|18.04|18.27|18.13|18.28|18.14|18.16|18.02|74
1743156600000|2025-03-28 10:10:00|18.26|18.12|18.24|18.1|18.28|18.14|18.23|18.09|63
1743156900000|2025-03-28 10:15:00|18.23|18.09|18.2|18.06|18.24|18.1|18.19|18.05|50
1743157200000|2025-03-28 10:20:00|18.19|18.05|18.25|18.11|18.25|18.11|18.17|18.03|61
1743157500000|2025-03-28 10:25:00|18.24|18.1|18.27|18.13|18.27|18.13|18.23|18.09|62
1743157800000|2025-03-28 10:30:00|18.26|18.12|18.24|18.1|18.29|18.15|18.24|18.1|53
1743158100000|2025-03-28 10:35:00|18.23|18.09|18.23|18.09|18.25|18.11|18.2|18.06|70
1743158400000|2025-03-28 10:40:00|18.22|18.08|18.2|18.06|18.23|18.09|18.19|18.05|37
1743158700000|2025-03-28 10:45:00|18.19|18.05|18.17|18.03|18.19|18.05|18.16|18.02|45
1743159000000|2025-03-28 10:50:00|18.16|18.02|18.15|18.01|18.21|18.07|18.15|18.01|68
1743159300000|2025-03-28 10:55:00|18.14|18|18.14|18|18.17|18.03|18.12|17.98|79
1743159600000|2025-03-28 11:00:00|18.15|18.01|18.07|17.93|18.17|18.03|18.06|17.92|87
1743159900000|2025-03-28 11:05:00|18.08|17.94|18.09|17.95|18.1|17.96|18.02|17.88|94
1743160200000|2025-03-28 11:10:00|18.1|17.96|18.02|17.88|18.11|17.97|18.02|17.88|79
1743160500000|2025-03-28 11:15:00|18.03|17.89|18.11|17.97|18.11|17.97|18.01|17.87|67
1743160800000|2025-03-28 11:20:00|18.12|17.98|18.13|17.99|18.22|18.08|18.1|17.96|104
1743161100000|2025-03-28 11:25:00|18.14|18|18.11|17.97|18.14|18|18.01|17.87|186
1743161400000|2025-03-28 11:30:00|18.1|17.96|18.19|18.05|18.21|18.07|18.1|17.96|106
1743161700000|2025-03-28 11:35:00|18.18|18.04|18.18|18.04|18.2|18.06|18.11|17.97|87
1743162000000|2025-03-28 11:40:00|18.17|18.03|18.19|18.05|18.32|18.18|18.15|18.01|80
1743162300000|2025-03-28 11:45:00|18.2|18.06|18.26|18.12|18.27|18.13|18.16|18.02|83
1743162600000|2025-03-28 11:50:00|18.25|18.11|18.25|18.11|18.27|18.13|18.2|18.06|81
1743162900000|2025-03-28 11:55:00|18.24|18.1|18.27|18.13|18.3|18.16|18.23|18.09|58
1743163200000|2025-03-28 12:00:00|18.26|18.12|18.22|18.08|18.31|18.17|18.22|18.08|113
1743163500000|2025-03-28 12:05:00|18.21|18.07|18.23|18.09|18.25|18.11|18.2|18.06|93
1743163800000|2025-03-28 12:10:00|18.24|18.1|18.21|18.07|18.24|18.1|18.19|18.05|58
1743164100000|2025-03-28 12:15:00|18.22|18.08|18.23|18.09|18.23|18.09|18.17|18.03|82
1743164400000|2025-03-28 12:20:00|18.24|18.1|18.3|18.16|18.3|18.16|18.24|18.1|75
1743164700000|2025-03-28 12:25:00|18.29|18.15|18.3|18.16|18.34|18.2|18.27|18.13|86
1743165000000|2025-03-28 12:30:00|18.29|18.15|18.18|18.04|18.35|18.21|18.14|18|183
1743165300000|2025-03-28 12:35:00|18.17|18.03|18.15|18.01|18.19|18.05|18.11|17.97|125
1743165600000|2025-03-28 12:40:00|18.14|18|18.19|18.05|18.21|18.07|18.12|17.98|112
1743165900000|2025-03-28 12:45:00|18.2|18.06|18.21|18.07|18.21|18.07|18.14|18|86
1743166200000|2025-03-28 12:50:00|18.22|18.08|18.2|18.06|18.22|18.08|18.15|18.01|55
1743166500000|2025-03-28 12:55:00|18.21|18.07|18.13|17.99|18.21|18.07|18.11|17.97|47
1743166800000|2025-03-28 13:00:00|18.12|17.98|18.15|18.01|18.17|18.03|18.12|17.98|66
1743167100000|2025-03-28 13:05:00|18.16|18.02|18.2|18.06|18.23|18.09|18.1|17.96|85
1743167400000|2025-03-28 13:10:00|18.19|18.05|18.28|18.14|18.28|18.14|18.19|18.05|78
1743167700000|2025-03-28 13:15:00|18.27|18.13|18.28|18.14|18.31|18.17|18.24|18.1|94
1743168000000|2025-03-28 13:20:00|18.29|18.15|18.25|18.11|18.31|18.17|18.25|18.11|71
1743168300000|2025-03-28 13:25:00|18.24|18.1|18.22|18.08|18.26|18.12|18.2|18.06|53
1743168600000|2025-03-28 13:30:00|18.21|18.07|18.17|18.03|18.23|18.09|18.13|17.99|123
1743168900000|2025-03-28 13:35:00|18.18|18.04|18.24|18.1|18.27|18.13|18.16|18.02|111
1743169200000|2025-03-28 13:40:00|18.23|18.09|18.18|18.04|18.25|18.11|18.18|18.04|84
1743169500000|2025-03-28 13:45:00|18.17|18.03|18.16|18.02|18.2|18.06|18.14|18|100
1743169800000|2025-03-28 13:50:00|18.15|18.01|18.05|17.91|18.16|18.02|18.05|17.91|113
1743170100000|2025-03-28 13:55:00|18.06|17.92|18.03|17.89|18.06|17.92|17.95|17.81|113
1743170400000|2025-03-28 14:00:00|18.02|17.88|18.02|17.88|18.1|17.96|18.01|17.87|119
1743170700000|2025-03-28 14:05:00|18.01|17.87|17.92|17.78|18.08|17.94|17.88|17.74|170
1743171000000|2025-03-28 14:10:00|17.91|17.77|17.97|17.83|17.98|17.84|17.9|17.76|137
1743171300000|2025-03-28 14:15:00|17.98|17.84|18.01|17.87|18.01|17.87|17.94|17.8|122
1743171600000|2025-03-28 14:20:00|18.02|17.88|18.07|17.93|18.1|17.96|17.99|17.85|122
1743171900000|2025-03-28 14:25:00|18.06|17.92|18.08|17.94|18.09|17.95|18.03|17.89|113
1743172200000|2025-03-28 14:30:00|18.07|17.93|18.14|18|18.15|18.01|18.06|17.92|130
1743172500000|2025-03-28 14:35:00|18.15|18.01|18.19|18.05|18.22|18.08|18.09|17.95|77
1743172800000|2025-03-28 14:40:00|18.2|18.06|18.18|18.04|18.22|18.08|18.15|18.01|69
1743173100000|2025-03-28 14:45:00|18.19|18.05|18.16|18.02|18.19|18.05|18.13|17.99|78
1743173400000|2025-03-28 14:50:00|18.15|18.01|18.16|18.02|18.16|18.02|18.12|17.98|72
1743173700000|2025-03-28 14:55:00|18.15|18.01|18.12|17.98|18.15|18.01|18.08|17.94|62
1743174000000|2025-03-28 15:00:00|18.13|17.99|18.14|18|18.16|18.02|18.1|17.96|68
1743174300000|2025-03-28 15:05:00|18.15|18.01|18.09|17.95|18.16|18.02|18.08|17.94|87
1743174600000|2025-03-28 15:10:00|18.08|17.94|18.14|18|18.17|18.03|18.08|17.94|111
1743174900000|2025-03-28 15:15:00|18.15|18.01|18.17|18.03|18.19|18.05|18.11|17.97|77
1743175200000|2025-03-28 15:20:00|18.18|18.04|18.12|17.98|18.19|18.05|18.11|17.97|70
1743175500000|2025-03-28 15:25:00|18.13|17.99|18.13|17.99|18.16|18.02|18.1|17.96|47
1743175800000|2025-03-28 15:30:00|18.12|17.98|18.17|18.03|18.2|18.06|18.11|17.97|56
1743176100000|2025-03-28 15:35:00|18.18|18.04|18.2|18.06|18.22|18.08|18.16|18.02|65
1743176400000|2025-03-28 15:40:00|18.19|18.05|18.11|17.97|18.21|18.07|18.1|17.96|63
1743176700000|2025-03-28 15:45:00|18.1|17.96|18.11|17.97|18.14|18|18.08|17.94|88
1743177000000|2025-03-28 15:50:00|18.1|17.96|18.03|17.89|18.1|17.96|18.02|17.88|74
1743177300000|2025-03-28 15:55:00|18.04|17.9|18.05|17.91|18.08|17.94|18.03|17.89|70
1743177600000|2025-03-28 16:00:00|18.06|17.92|18.13|17.99|18.13|17.99|18.03|17.89|82
1743177900000|2025-03-28 16:05:00|18.14|18|18.08|17.94|18.16|18.02|18.08|17.94|49
1743178200000|2025-03-28 16:10:00|18.09|17.95|18.08|17.94|18.14|18|18.07|17.93|68
1743178500000|2025-03-28 16:15:00|18.09|17.95|18.09|17.95|18.09|17.95|18.01|17.87|79
1743178800000|2025-03-28 16:20:00|18.1|17.96|18.12|17.98|18.13|17.99|18.07|17.93|59
1743179100000|2025-03-28 16:25:00|18.11|17.97|18.1|17.96|18.15|18.01|18.1|17.96|34
1743179400000|2025-03-28 16:30:00|18.09|17.95|18.1|17.96|18.13|17.99|18.08|17.94|52
1743179700000|2025-03-28 16:35:00|18.11|17.97|18.09|17.95|18.14|18|18.09|17.95|67
1743180000000|2025-03-28 16:40:00|18.1|17.96|18.1|17.96|18.13|17.99|18.09|17.95|41
1743180300000|2025-03-28 16:45:00|18.09|17.95|18.01|17.87|18.11|17.97|18.01|17.87|79
1743180600000|2025-03-28 16:50:00|18|17.86|18.07|17.93|18.09|17.95|17.98|17.84|68
1743180900000|2025-03-28 16:55:00|18.08|17.94|18.05|17.91|18.1|17.96|18.04|17.9|28
1743181200000|2025-03-28 17:00:00|18.04|17.9|18.1|17.96|18.12|17.98|18.03|17.89|68
1743181500000|2025-03-28 17:05:00|18.09|17.95|18.12|17.98|18.13|17.99|18.08|17.94|62
1743181800000|2025-03-28 17:10:00|18.11|17.97|18.17|18.03|18.17|18.03|18.09|17.95|63
1743182100000|2025-03-28 17:15:00|18.16|18.02|18.19|18.05|18.2|18.06|18.14|18|45
1743182400000|2025-03-28 17:20:00|18.18|18.04|18.16|18.02|18.21|18.07|18.16|18.02|55
1743182700000|2025-03-28 17:25:00|18.17|18.03|18.12|17.98|18.17|18.03|18.09|17.95|84
1743183000000|2025-03-28 17:30:00|18.11|17.97|18.15|18.01|18.17|18.03|18.08|17.94|69
1743183300000|2025-03-28 17:35:00|18.14|18|18.17|18.03|18.17|18.03|18.13|17.99|56
1743183600000|2025-03-28 17:40:00|18.18|18.04|18.13|17.99|18.18|18.04|18.13|17.99|50
1743183900000|2025-03-28 17:45:00|18.12|17.98|18.17|18.03|18.18|18.04|18.12|17.98|54
1743184200000|2025-03-28 17:50:00|18.16|18.02|18.19|18.05|18.21|18.07|18.15|18.01|52
1743184500000|2025-03-28 17:55:00|18.2|18.06|18.21|18.07|18.22|18.08|18.19|18.05|28
1743184800000|2025-03-28 18:00:00|18.2|18.06|18.2|18.06|18.24|18.1|18.18|18.04|47
1743185100000|2025-03-28 18:05:00|18.21|18.07|18.17|18.03|18.22|18.08|18.15|18.01|74
1743185400000|2025-03-28 18:10:00|18.16|18.02|18.17|18.03|18.2|18.06|18.16|18.02|42
1743185700000|2025-03-28 18:15:00|18.18|18.04|18.15|18.01|18.19|18.05|18.13|17.99|48
1743186000000|2025-03-28 18:20:00|18.14|18|18.1|17.96|18.15|18.01|18.1|17.96|37
1743186300000|2025-03-28 18:25:00|18.11|17.97|18.12|17.98|18.14|18|18.1|17.96|30
1743186600000|2025-03-28 18:30:00|18.13|17.99|18.18|18.04|18.18|18.04|18.12|17.98|34
1743186900000|2025-03-28 18:35:00|18.17|18.03|18.16|18.02|18.19|18.05|18.16|18.02|28
1743187200000|2025-03-28 18:40:00|18.17|18.03|18.17|18.03|18.17|18.03|18.14|18|21
1743187500000|2025-03-28 18:45:00|18.16|18.02|18.15|18.01|18.17|18.03|18.13|17.99|40
1743187800000|2025-03-28 18:50:00|18.16|18.02|18.17|18.03|18.18|18.04|18.13|17.99|44
1743188100000|2025-03-28 18:55:00|18.18|18.04|18.18|18.04|18.19|18.05|18.17|18.03|29
1743188400000|2025-03-28 19:00:00|18.19|18.05|18.16|18.02|18.2|18.06|18.16|18.02|46
1743188700000|2025-03-28 19:05:00|18.15|18.01|18.18|18.04|18.19|18.05|18.15|18.01|44
1743189000000|2025-03-28 19:10:00|18.17|18.03|18.15|18.01|18.18|18.04|18.14|18|33
1743189300000|2025-03-28 19:15:00|18.16|18.02|18.14|18|18.16|18.02|18.09|17.95|65
1743189600000|2025-03-28 19:20:00|18.13|17.99|18.1|17.96|18.14|18|18.08|17.94|30
1743189900000|2025-03-28 19:25:00|18.09|17.95|18.11|17.97|18.11|17.97|18.07|17.93|41
1743190200000|2025-03-28 19:30:00|18.12|17.98|18.07|17.93|18.12|17.98|18.07|17.93|30
1743190500000|2025-03-28 19:35:00|18.06|17.92|18.03|17.89|18.08|17.94|18.03|17.89|42
1743190800000|2025-03-28 19:40:00|18.04|17.9|18.01|17.87|18.04|17.9|18|17.86|30
1743191100000|2025-03-28 19:45:00|18.02|17.88|18.02|17.88|18.03|17.89|17.99|17.85|43
1743191400000|2025-03-28 19:50:00|18.01|17.87|17.99|17.85|18.02|17.88|17.96|17.82|47
1743191700000|2025-03-28 19:55:00|17.98|17.84|17.96|17.82|18.01|17.87|17.95|17.81|51
1743192000000|2025-03-28 20:00:00|17.95|17.81|18.06|17.92|18.07|17.93|17.95|17.81|44
1743192300000|2025-03-28 20:05:00|18.05|17.91|18.06|17.92|18.11|17.97|18.05|17.91|27
1743192600000|2025-03-28 20:10:00|18.05|17.91|18.09|17.95|18.12|17.98|18.05|17.91|27
1743192900000|2025-03-28 20:15:00|18.1|17.96|18.13|17.99|18.14|18|18.09|17.95|36
1743193200000|2025-03-28 20:20:00|18.12|17.98|18.13|17.99|18.15|18.01|18.11|17.97|28
1743193500000|2025-03-28 20:25:00|18.14|18|18.1|17.96|18.14|18|18.1|17.96|13
1743193800000|2025-03-28 20:30:00|18.11|17.97|18.07|17.93|18.13|17.99|18.06|17.92|15
1743194100000|2025-03-28 20:35:00|18.08|17.94|18.09|17.95|18.16|18.02|18.05|17.91|73
1743194400000|2025-03-28 20:40:00|18.1|17.96|18.06|17.92|18.11|17.97|18.04|17.9|49
1743194700000|2025-03-28 20:45:00|18.07|17.93|18|17.86|18.07|17.93|17.98|17.84|48
1743195000000|2025-03-28 20:50:00|17.99|17.85|17.93|17.79|18|17.86|17.92|17.78|52
1743195300000|2025-03-28 20:55:00|17.92|17.78|17.9|17.76|17.94|17.8|17.84|17.7|67
1743235200000|2025-03-29 08:00:00|17.58|17.44|17.56|17.42|17.6|17.46|17.5|17.36|77
1743235500000|2025-03-29 08:05:00|17.55|17.41|17.57|17.43|17.58|17.44|17.51|17.37|81
1743235800000|2025-03-29 08:10:00|17.56|17.42|17.61|17.47|17.63|17.49|17.56|17.42|78
1743236100000|2025-03-29 08:15:00|17.62|17.48|17.63|17.49|17.67|17.53|17.6|17.46|48
1743236400000|2025-03-29 08:20:00|17.62|17.48|17.56|17.42|17.64|17.5|17.55|17.41|63
1743236700000|2025-03-29 08:25:00|17.55|17.41|17.59|17.45|17.59|17.45|17.52|17.38|36
1743237000000|2025-03-29 08:30:00|17.6|17.46|17.62|17.48|17.65|17.51|17.59|17.45|67
1743237300000|2025-03-29 08:35:00|17.61|17.47|17.63|17.49|17.65|17.51|17.58|17.44|51
1743237600000|2025-03-29 08:40:00|17.62|17.48|17.61|17.47|17.65|17.51|17.61|17.47|44
1743237900000|2025-03-29 08:45:00|17.62|17.48|17.59|17.45|17.63|17.49|17.58|17.44|60
1743238200000|2025-03-29 08:50:00|17.58|17.44|17.55|17.41|17.6|17.46|17.51|17.37|66
1743238500000|2025-03-29 08:55:00|17.56|17.42|17.57|17.43|17.58|17.44|17.55|17.41|48
1743238800000|2025-03-29 09:00:00|17.56|17.42|17.53|17.39|17.58|17.44|17.51|17.37|80
1743239100000|2025-03-29 09:05:00|17.54|17.4|17.5|17.36|17.6|17.46|17.5|17.36|65
1743239400000|2025-03-29 09:10:00|17.51|17.37|17.5|17.36|17.53|17.39|17.49|17.35|70
1743239700000|2025-03-29 09:15:00|17.51|17.37|17.45|17.31|17.52|17.38|17.44|17.3|77
1743240000000|2025-03-29 09:20:00|17.46|17.32|17.48|17.34|17.51|17.37|17.45|17.31|55
1743240300000|2025-03-29 09:25:00|17.49|17.35|17.43|17.29|17.5|17.36|17.42|17.28|64
1743240600000|2025-03-29 09:30:00|17.42|17.28|17.42|17.28|17.48|17.34|17.42|17.28|51
1743240900000|2025-03-29 09:35:00|17.43|17.29|17.38|17.24|17.43|17.29|17.37|17.23|64
1743241200000|2025-03-29 09:40:00|17.37|17.23|17.32|17.18|17.38|17.24|17.27|17.13|120
1743241500000|2025-03-29 09:45:00|17.3|17.16|17.38|17.24|17.41|17.27|17.26|17.12|147
1743241800000|2025-03-29 09:50:00|17.39|17.25|17.4|17.26|17.43|17.29|17.36|17.22|76
1743242100000|2025-03-29 09:55:00|17.39|17.25|17.42|17.28|17.43|17.29|17.38|17.24|44
1743242400000|2025-03-29 10:00:00|17.41|17.27|17.38|17.24|17.42|17.28|17.37|17.23|53
1743242700000|2025-03-29 10:05:00|17.37|17.23|17.34|17.2|17.37|17.23|17.3|17.16|78
1743243000000|2025-03-29 10:10:00|17.35|17.21|17.39|17.25|17.39|17.25|17.35|17.21|33
1743243300000|2025-03-29 10:15:00|17.4|17.26|17.41|17.27|17.43|17.29|17.39|17.25|64
1743243600000|2025-03-29 10:20:00|17.4|17.26|17.36|17.22|17.41|17.27|17.34|17.2|37
1743243900000|2025-03-29 10:25:00|17.35|17.21|17.38|17.24|17.38|17.24|17.33|17.19|32
1743244200000|2025-03-29 10:30:00|17.37|17.23|17.33|17.19|17.37|17.23|17.3|17.16|63
1743244500000|2025-03-29 10:35:00|17.32|17.18|17.32|17.18|17.35|17.21|17.28|17.14|75
1743244800000|2025-03-29 10:40:00|17.33|17.19|17.28|17.14|17.35|17.21|17.26|17.12|56
1743245100000|2025-03-29 10:45:00|17.29|17.15|17.25|17.11|17.31|17.17|17.22|17.08|83
1743245400000|2025-03-29 10:50:00|17.26|17.12|17.24|17.1|17.26|17.12|17.21|17.07|58
1743245700000|2025-03-29 10:55:00|17.23|17.09|17.19|17.05|17.24|17.1|17.18|17.04|69
1743246000000|2025-03-29 11:00:00|17.2|17.06|17.2|17.06|17.23|17.09|17.15|17.01|87
1743246300000|2025-03-29 11:05:00|17.19|17.05|17.25|17.11|17.25|17.11|17.16|17.02|81
1743246600000|2025-03-29 11:10:00|17.26|17.12|17.25|17.11|17.28|17.14|17.22|17.08|54
1743246900000|2025-03-29 11:15:00|17.26|17.12|17.18|17.04|17.26|17.12|17.17|17.03|81
1743247200000|2025-03-29 11:20:00|17.19|17.05|17.08|16.94|17.2|17.06|17.05|16.91|151
1743247500000|2025-03-29 11:25:00|17.07|16.93|17.07|16.93|17.08|16.94|17.02|16.88|103
1743247800000|2025-03-29 11:30:00|17.08|16.94|17.05|16.91|17.08|16.94|17|16.86|116
1743248100000|2025-03-29 11:35:00|17.06|16.92|16.99|16.85|17.07|16.93|16.97|16.83|84
1743248400000|2025-03-29 11:40:00|17|16.86|16.97|16.83|17.04|16.9|16.96|16.82|100
1743248700000|2025-03-29 11:45:00|16.98|16.84|16.98|16.84|17|16.86|16.94|16.8|73
1743249000000|2025-03-29 11:50:00|16.99|16.85|17.04|16.9|17.04|16.9|16.97|16.83|88
1743249300000|2025-03-29 11:55:00|17.03|16.89|17.09|16.95|17.09|16.95|17.03|16.89|29
1743249600000|2025-03-29 12:00:00|17.1|16.96|17.06|16.92|17.12|16.98|17.05|16.91|77
1743249900000|2025-03-29 12:05:00|17.05|16.91|17.13|16.99|17.16|17.02|17.05|16.91|65
1743250200000|2025-03-29 12:10:00|17.12|16.98|17.17|17.03|17.18|17.04|17.11|16.97|58
1743250500000|2025-03-29 12:15:00|17.18|17.04|17.22|17.08|17.25|17.11|17.17|17.03|49
1743250800000|2025-03-29 12:20:00|17.23|17.09|17.24|17.1|17.27|17.13|17.23|17.09|40
1743251100000|2025-03-29 12:25:00|17.23|17.09|17.22|17.08|17.25|17.11|17.19|17.05|46
1743251400000|2025-03-29 12:30:00|17.21|17.07|17.16|17.02|17.24|17.1|17.15|17.01|48
1743251700000|2025-03-29 12:35:00|17.15|17.01|17.15|17.01|17.17|17.03|17.13|16.99|47
1743252000000|2025-03-29 12:40:00|17.14|17|17.17|17.03|17.17|17.03|17.13|16.99|42
1743252300000|2025-03-29 12:45:00|17.16|17.02|17.12|16.98|17.16|17.02|17.11|16.97|37
1743252600000|2025-03-29 12:50:00|17.11|16.97|17.13|16.99|17.14|17|17.09|16.95|47
1743252900000|2025-03-29 12:55:00|17.14|17|17.14|17|17.16|17.02|17.13|16.99|31
1743253200000|2025-03-29 13:00:00|17.13|16.99|17.25|17.11|17.28|17.14|17.13|16.99|69
1743253500000|2025-03-29 13:05:00|17.24|17.1|17.24|17.1|17.26|17.12|17.2|17.06|65
1743253800000|2025-03-29 13:10:00|17.25|17.11|17.28|17.14|17.28|17.14|17.23|17.09|38
1743254100000|2025-03-29 13:15:00|17.27|17.13|17.32|17.18|17.32|17.18|17.27|17.13|45
1743254400000|2025-03-29 13:20:00|17.33|17.19|17.33|17.19|17.35|17.21|17.31|17.17|49
1743254700000|2025-03-29 13:25:00|17.32|17.18|17.31|17.17|17.35|17.21|17.31|17.17|36
1743255000000|2025-03-29 13:30:00|17.3|17.16|17.3|17.16|17.3|17.16|17.27|17.13|49
1743255300000|2025-03-29 13:35:00|17.31|17.17|17.26|17.12|17.32|17.18|17.25|17.11|40
1743255600000|2025-03-29 13:40:00|17.27|17.13|17.27|17.13|17.31|17.17|17.27|17.13|33
1743255900000|2025-03-29 13:45:00|17.26|17.12|17.33|17.19|17.34|17.2|17.26|17.12|32
1743256200000|2025-03-29 13:50:00|17.32|17.18|17.36|17.22|17.37|17.23|17.32|17.18|47
1743256500000|2025-03-29 13:55:00|17.35|17.21|17.37|17.23|17.37|17.23|17.33|17.19|33
1743256800000|2025-03-29 14:00:00|17.36|17.22|17.33|17.19|17.37|17.23|17.31|17.17|48
1743257100000|2025-03-29 14:05:00|17.34|17.2|17.26|17.12|17.34|17.2|17.25|17.11|31
1743257400000|2025-03-29 14:10:00|17.25|17.11|17.24|17.1|17.28|17.14|17.23|17.09|42
1743257700000|2025-03-29 14:15:00|17.25|17.11|17.23|17.09|17.25|17.11|17.2|17.06|69
1743258000000|2025-03-29 14:20:00|17.22|17.08|17.18|17.04|17.26|17.12|17.18|17.04|45
1743258300000|2025-03-29 14:25:00|17.17|17.03|17.2|17.06|17.21|17.07|17.17|17.03|38
1743258600000|2025-03-29 14:30:00|17.18|17.04|17.22|17.08|17.24|17.1|17.18|17.04|35
1743258900000|2025-03-29 14:35:00|17.23|17.09|17.25|17.11|17.27|17.13|17.22|17.08|51
1743259200000|2025-03-29 14:40:00|17.24|17.1|17.27|17.13|17.3|17.16|17.24|17.1|38
1743259500000|2025-03-29 14:45:00|17.28|17.14|17.21|17.07|17.28|17.14|17.19|17.05|36
1743259800000|2025-03-29 14:50:00|17.2|17.06|17.21|17.07|17.23|17.09|17.19|17.05|32
1743260100000|2025-03-29 14:55:00|17.22|17.08|17.2|17.06|17.22|17.08|17.19|17.05|39
1743260400000|2025-03-29 15:00:00|17.19|17.05|17.23|17.09|17.25|17.11|17.18|17.04|61
1743260700000|2025-03-29 15:05:00|17.24|17.1|17.22|17.08|17.24|17.1|17.21|17.07|43
1743261000000|2025-03-29 15:10:00|17.23|17.09|17.21|17.07|17.24|17.1|17.2|17.06|37
1743261300000|2025-03-29 15:15:00|17.22|17.08|17.25|17.11|17.25|17.11|17.2|17.06|46
1743261600000|2025-03-29 15:20:00|17.24|17.1|17.16|17.02|17.24|17.1|17.15|17.01|77
1743261900000|2025-03-29 15:25:00|17.15|17.01|17.17|17.03|17.17|17.03|17.13|16.99|41
1743262200000|2025-03-29 15:30:00|17.16|17.02|17.14|17|17.17|17.03|17.12|16.98|55
1743262500000|2025-03-29 15:35:00|17.13|16.99|17.11|16.97|17.14|17|17.09|16.95|67
1743262800000|2025-03-29 15:40:00|17.12|16.98|17.09|16.95|17.13|16.99|17.08|16.94|70
1743263100000|2025-03-29 15:45:00|17.08|16.94|17.14|17|17.14|17|17.07|16.93|51
1743263400000|2025-03-29 15:50:00|17.13|16.99|17.11|16.97|17.14|17|17.11|16.97|53
1743263700000|2025-03-29 15:55:00|17.1|16.96|17.08|16.94|17.11|16.97|17.07|16.93|45
1743264000000|2025-03-29 16:00:00|17.09|16.95|17.13|16.99|17.16|17.02|17.08|16.94|101
1743264300000|2025-03-29 16:05:00|17.12|16.98|17.08|16.94|17.12|16.98|17.06|16.92|45
1743264600000|2025-03-29 16:10:00|17.09|16.95|17.14|17|17.16|17.02|17.09|16.95|30
1743264900000|2025-03-29 16:15:00|17.13|16.99|17.04|16.9|17.14|17|17.04|16.9|66
1743265200000|2025-03-29 16:20:00|17.03|16.89|17.02|16.88|17.07|16.93|17.02|16.88|62
1743265500000|2025-03-29 16:25:00|17.01|16.87|17.01|16.87|17.03|16.89|16.99|16.85|37
1743265800000|2025-03-29 16:30:00|17.02|16.88|17.09|16.95|17.11|16.97|17.01|16.87|54
1743266100000|2025-03-29 16:35:00|17.1|16.96|17.08|16.94|17.12|16.98|17.08|16.94|39
1743266400000|2025-03-29 16:40:00|17.07|16.93|17.04|16.9|17.07|16.93|17.04|16.9|34
1743266700000|2025-03-29 16:45:00|17.05|16.91|16.99|16.85|17.07|16.93|16.97|16.83|121
1743267000000|2025-03-29 16:50:00|17|16.86|16.95|16.81|17|16.86|16.95|16.81|74
1743267300000|2025-03-29 16:55:00|16.96|16.82|16.93|16.79|16.96|16.82|16.91|16.77|74
1743267600000|2025-03-29 17:00:00|16.92|16.78|16.95|16.81|16.97|16.83|16.91|16.77|70
1743267900000|2025-03-29 17:05:00|16.96|16.82|16.92|16.78|16.97|16.83|16.88|16.74|83
1743268200000|2025-03-29 17:10:00|16.93|16.79|16.85|16.71|16.93|16.79|16.83|16.69|98
1743268500000|2025-03-29 17:15:00|16.84|16.7|16.79|16.65|16.84|16.7|16.69|16.55|182
1743268800000|2025-03-29 17:20:00|16.8|16.66|16.77|16.63|16.8|16.66|16.71|16.57|112
1743269100000|2025-03-29 17:25:00|16.76|16.62|16.92|16.78|16.93|16.79|16.76|16.62|83
1743269400000|2025-03-29 17:30:00|16.93|16.79|17.08|16.94|17.1|16.96|16.93|16.79|126
1743269700000|2025-03-29 17:35:00|17.07|16.93|16.99|16.85|17.07|16.93|16.94|16.8|101
1743270000000|2025-03-29 17:40:00|16.98|16.84|16.85|16.71|16.98|16.84|16.84|16.7|110
1743270300000|2025-03-29 17:45:00|16.86|16.72|16.9|16.76|16.96|16.82|16.86|16.72|127
1743270600000|2025-03-29 17:50:00|16.89|16.75|16.83|16.69|16.89|16.75|16.82|16.68|121
1743270900000|2025-03-29 17:55:00|16.84|16.7|16.92|16.78|16.92|16.78|16.79|16.65|97
1743271200000|2025-03-29 18:00:00|16.91|16.77|16.91|16.77|16.99|16.85|16.88|16.74|127
1743271500000|2025-03-29 18:05:00|16.9|16.76|16.99|16.85|17.02|16.88|16.88|16.74|92
1743271800000|2025-03-29 18:10:00|16.98|16.84|16.97|16.83|17|16.86|16.95|16.81|70
1743272100000|2025-03-29 18:15:00|16.98|16.84|16.98|16.84|16.99|16.85|16.92|16.78|123
1743272400000|2025-03-29 18:20:00|16.97|16.83|16.93|16.79|17|16.86|16.93|16.79|93
1743272700000|2025-03-29 18:25:00|16.94|16.8|16.99|16.85|16.99|16.85|16.91|16.77|66
1743273000000|2025-03-29 18:30:00|16.98|16.84|17|16.86|17.04|16.9|16.96|16.82|91
1743273300000|2025-03-29 18:35:00|16.99|16.85|17|16.86|17.05|16.91|16.99|16.85|61
1743273600000|2025-03-29 18:40:00|17.01|16.87|17.03|16.89|17.05|16.91|16.98|16.84|79
1743273900000|2025-03-29 18:45:00|17.04|16.9|17.04|16.9|17.05|16.91|17.01|16.87|89
1743274200000|2025-03-29 18:50:00|17.03|16.89|16.96|16.82|17.05|16.91|16.95|16.81|62
1743274500000|2025-03-29 18:55:00|16.95|16.81|16.93|16.79|16.96|16.82|16.92|16.78|55
1743274800000|2025-03-29 19:00:00|16.94|16.8|16.97|16.83|16.97|16.83|16.9|16.76|62
1743275100000|2025-03-29 19:05:00|16.98|16.84|16.96|16.82|17.01|16.87|16.95|16.81|83
1743275400000|2025-03-29 19:10:00|16.95|16.81|16.94|16.8|16.96|16.82|16.92|16.78|54
1743275700000|2025-03-29 19:15:00|16.93|16.79|16.97|16.83|16.98|16.84|16.89|16.75|61
1743276000000|2025-03-29 19:20:00|16.98|16.84|16.91|16.77|16.98|16.84|16.91|16.77|45
1743276300000|2025-03-29 19:25:00|16.9|16.76|16.92|16.78|16.93|16.79|16.9|16.76|63
1743276600000|2025-03-29 19:30:00|16.93|16.79|16.91|16.77|16.93|16.79|16.85|16.71|73
1743276900000|2025-03-29 19:35:00|16.9|16.76|16.9|16.76|16.92|16.78|16.87|16.73|43
1743277200000|2025-03-29 19:40:00|16.91|16.77|16.95|16.81|16.99|16.85|16.91|16.77|33
1743277500000|2025-03-29 19:45:00|16.96|16.82|16.97|16.83|17|16.86|16.94|16.8|40
1743277800000|2025-03-29 19:50:00|16.96|16.82|17|16.86|17.01|16.87|16.96|16.82|25
1743278100000|2025-03-29 19:55:00|16.99|16.85|17.05|16.91|17.05|16.91|16.99|16.85|53
1743278400000|2025-03-29 20:00:00|17.04|16.9|16.96|16.82|17.05|16.91|16.96|16.82|59
1743278700000|2025-03-29 20:05:00|16.95|16.81|16.95|16.81|16.97|16.83|16.91|16.77|51
1743279000000|2025-03-29 20:10:00|16.94|16.8|16.92|16.78|16.97|16.83|16.91|16.77|53
1743279300000|2025-03-29 20:15:00|16.91|16.77|16.91|16.77|16.92|16.78|16.89|16.75|39
1743279600000|2025-03-29 20:20:00|16.92|16.78|16.97|16.83|16.99|16.85|16.91|16.77|42
1743279900000|2025-03-29 20:25:00|16.96|16.82|16.98|16.84|16.99|16.85|16.95|16.81|25
1743280200000|2025-03-29 20:30:00|16.97|16.83|17.01|16.87|17.02|16.88|16.96|16.82|67
1743280500000|2025-03-29 20:35:00|17|16.86|16.98|16.84|17.03|16.89|16.98|16.84|49
1743280800000|2025-03-29 20:40:00|16.99|16.85|16.91|16.77|16.99|16.85|16.91|16.77|33
1743281100000|2025-03-29 20:45:00|16.9|16.76|16.86|16.72|16.93|16.79|16.84|16.7|51
1743281400000|2025-03-29 20:50:00|16.87|16.73|16.88|16.74|16.9|16.76|16.84|16.7|52
1743281700000|2025-03-29 20:55:00|16.87|16.73|16.85|16.71|16.89|16.75|16.84|16.7|57
1743282000000|2025-03-29 21:00:00|16.84|16.7|16.88|16.74|16.91|16.77|16.84|16.7|69
1743282300000|2025-03-29 21:05:00|16.87|16.73|16.91|16.77|16.92|16.78|16.86|16.72|45
1743282600000|2025-03-29 21:10:00|16.92|16.78|16.98|16.84|16.99|16.85|16.92|16.78|45
1743282900000|2025-03-29 21:15:00|16.97|16.83|16.96|16.82|16.98|16.84|16.94|16.8|38
1743283200000|2025-03-29 21:20:00|16.97|16.83|16.97|16.83|16.99|16.85|16.95|16.81|23
1743283500000|2025-03-29 21:25:00|16.96|16.82|16.91|16.77|16.96|16.82|16.9|16.76|30
1743283800000|2025-03-29 21:30:00|16.9|16.76|16.84|16.7|16.91|16.77|16.8|16.66|47
1743284100000|2025-03-29 21:35:00|16.83|16.69|16.85|16.71|16.85|16.71|16.81|16.67|25
1743284400000|2025-03-29 21:40:00|16.86|16.72|16.86|16.72|16.87|16.73|16.84|16.7|17
1743284700000|2025-03-29 21:45:00|16.87|16.73|16.87|16.73|16.87|16.73|16.83|16.69|17
1743285000000|2025-03-29 21:50:00|16.88|16.74|16.9|16.76|16.9|16.76|16.86|16.72|21
1743285300000|2025-03-29 21:55:00|16.91|16.77|16.9|16.76|16.95|16.81|16.89|16.75|38
1743285600000|2025-03-29 22:00:00|16.89|16.75|16.87|16.73|16.91|16.77|16.87|16.73|57
1743285900000|2025-03-29 22:05:00|16.86|16.72|16.88|16.74|16.91|16.77|16.86|16.72|33
1743286200000|2025-03-29 22:10:00|16.87|16.73|16.94|16.8|16.94|16.8|16.87|16.73|28
1743286500000|2025-03-29 22:15:00|16.93|16.79|16.94|16.8|16.94|16.8|16.91|16.77|44
1743286800000|2025-03-29 22:20:00|16.93|16.79|16.92|16.78|16.94|16.8|16.91|16.77|38
1743287100000|2025-03-29 22:25:00|16.91|16.77|16.95|16.81|16.95|16.81|16.91|16.77|35
1743287400000|2025-03-29 22:30:00|16.94|16.8|16.94|16.8|16.97|16.83|16.94|16.8|31
1743287700000|2025-03-29 22:35:00|16.95|16.81|16.92|16.78|16.96|16.82|16.92|16.78|40
1743288000000|2025-03-29 22:40:00|16.93|16.79|16.91|16.77|16.93|16.79|16.91|16.77|41
1743288300000|2025-03-29 22:45:00|16.92|16.78|16.88|16.74|16.92|16.78|16.86|16.72|59
1743288600000|2025-03-29 22:50:00|16.87|16.73|16.92|16.78|16.92|16.78|16.87|16.73|24
1743288900000|2025-03-29 22:55:00|16.93|16.79|16.91|16.77|16.93|16.79|16.91|16.77|11
1743289200000|2025-03-29 23:00:00|16.9|16.76|16.88|16.74|16.93|16.79|16.88|16.74|31
1743289500000|2025-03-29 23:05:00|16.89|16.75|16.95|16.81|16.97|16.83|16.88|16.74|43
1743289800000|2025-03-29 23:10:00|16.96|16.82|16.94|16.8|16.96|16.82|16.94|16.8|29
1743290100000|2025-03-29 23:15:00|16.95|16.81|16.93|16.79|16.98|16.84|16.93|16.79|51
1743290400000|2025-03-29 23:20:00|16.94|16.8|16.98|16.84|16.98|16.84|16.91|16.77|45
1743290700000|2025-03-29 23:25:00|16.97|16.83|16.98|16.84|16.99|16.85|16.96|16.82|30
1743291000000|2025-03-29 23:30:00|16.99|16.85|16.96|16.82|17|16.86|16.95|16.81|48
1743291300000|2025-03-29 23:35:00|16.97|16.83|16.97|16.83|16.99|16.85|16.96|16.82|23
1743291600000|2025-03-29 23:40:00|16.98|16.84|17.01|16.87|17.01|16.87|16.98|16.84|18
1743291900000|2025-03-29 23:45:00|17.02|16.88|17.04|16.9|17.05|16.91|17|16.86|31
1743292200000|2025-03-29 23:50:00|17.05|16.91|17.09|16.95|17.1|16.96|17.04|16.9|39
1743292500000|2025-03-29 23:55:00|17.1|16.96|17.06|16.92|17.1|16.96|17.05|16.91|39
1743292800000|2025-03-30 00:00:00|17.07|16.93|17.08|16.94|17.08|16.94|17.04|16.9|64
1743293100000|2025-03-30 00:05:00|17.09|16.95|17.09|16.95|17.11|16.97|17.02|16.88|57
1743293400000|2025-03-30 00:10:00|17.08|16.94|17.13|16.99|17.14|17|17.05|16.91|47
1743293700000|2025-03-30 00:15:00|17.14|17|17.11|16.97|17.15|17.01|17.09|16.95|66
1743294000000|2025-03-30 00:20:00|17.12|16.98|17.06|16.92|17.15|17.01|17.06|16.92|61
1743294300000|2025-03-30 00:25:00|17.07|16.93|17.01|16.87|17.07|16.93|17.01|16.87|59
1743294600000|2025-03-30 00:30:00|17|16.86|16.97|16.83|17|16.86|16.93|16.79|68
1743294900000|2025-03-30 00:35:00|16.96|16.82|16.9|16.76|16.98|16.84|16.9|16.76|77
1743295200000|2025-03-30 00:40:00|16.91|16.77|16.96|16.82|16.96|16.82|16.9|16.76|40
1743295500000|2025-03-30 00:45:00|16.97|16.83|17.07|16.93|17.08|16.94|16.96|16.82|81
1743295800000|2025-03-30 00:50:00|17.08|16.94|17.08|16.94|17.11|16.97|17.06|16.92|57
1743296100000|2025-03-30 00:55:00|17.09|16.95|17.06|16.92|17.09|16.95|17.02|16.88|40
1743296400000|2025-03-30 01:00:00|17.05|16.91|17.14|17|17.17|17.03|17.05|16.91|70
1743296700000|2025-03-30 01:05:00|17.13|16.99|17.19|17.05|17.21|17.07|17.13|16.99|87
1743297000000|2025-03-30 01:10:00|17.2|17.06|17.19|17.05|17.2|17.06|17.15|17.01|69
1743297300000|2025-03-30 01:15:00|17.18|17.04|17.16|17.02|17.2|17.06|17.13|16.99|73
1743297600000|2025-03-30 01:20:00|17.17|17.03|17.15|17.01|17.18|17.04|17.14|17|61
1743297900000|2025-03-30 01:25:00|17.14|17|17.14|17|17.17|17.03|17.13|16.99|49
1743298200000|2025-03-30 01:30:00|17.15|17.01|17.22|17.08|17.22|17.08|17.14|17|52
1743298500000|2025-03-30 01:35:00|17.23|17.09|17.23|17.09|17.29|17.15|17.22|17.08|77
1743298800000|2025-03-30 01:40:00|17.24|17.1|17.15|17.01|17.24|17.1|17.15|17.01|62
1743299100000|2025-03-30 01:45:00|17.14|17|17.1|16.96|17.17|17.03|17.1|16.96|39
1743299400000|2025-03-30 01:50:00|17.09|16.95|17.16|17.02|17.16|17.02|17.09|16.95|24
1743299700000|2025-03-30 01:55:00|17.15|17.01|17.16|17.02|17.17|17.03|17.14|17|20
1743300000000|2025-03-30 02:00:00|17.17|17.03|17.19|17.05|17.21|17.07|17.14|17|57
1743300300000|2025-03-30 02:05:00|17.2|17.06|17.26|17.12|17.27|17.13|17.17|17.03|59
1743300600000|2025-03-30 02:10:00|17.25|17.11|17.2|17.06|17.27|17.13|17.2|17.06|42
1743300900000|2025-03-30 02:15:00|17.21|17.07|17.21|17.07|17.23|17.09|17.19|17.05|53
1743301200000|2025-03-30 02:20:00|17.2|17.06|17.22|17.08|17.25|17.11|17.19|17.05|35
1743301500000|2025-03-30 02:25:00|17.21|17.07|17.19|17.05|17.22|17.08|17.18|17.04|41
1743301800000|2025-03-30 02:30:00|17.2|17.06|17.23|17.09|17.23|17.09|17.16|17.02|38
1743302100000|2025-03-30 02:35:00|17.22|17.08|17.27|17.13|17.28|17.14|17.22|17.08|32
1743302400000|2025-03-30 02:40:00|17.28|17.14|17.28|17.14|17.32|17.18|17.27|17.13|45
1743302700000|2025-03-30 02:45:00|17.27|17.13|17.27|17.13|17.31|17.17|17.26|17.12|43
1743303000000|2025-03-30 02:50:00|17.26|17.12|17.27|17.13|17.3|17.16|17.24|17.1|42
1743303300000|2025-03-30 02:55:00|17.26|17.12|17.26|17.12|17.26|17.12|17.24|17.1|47
1743303600000|2025-03-30 03:00:00|17.25|17.11|17.26|17.12|17.27|17.13|17.24|17.1|48
1743303900000|2025-03-30 03:05:00|17.25|17.11|17.33|17.19|17.34|17.2|17.25|17.11|52
1743304200000|2025-03-30 03:10:00|17.32|17.18|17.32|17.18|17.34|17.2|17.3|17.16|37
1743304500000|2025-03-30 03:15:00|17.33|17.19|17.32|17.18|17.34|17.2|17.29|17.15|58
1743304800000|2025-03-30 03:20:00|17.33|17.19|17.29|17.15|17.36|17.22|17.29|17.15|43
1743305100000|2025-03-30 03:25:00|17.3|17.16|17.3|17.16|17.34|17.2|17.29|17.15|39
1743305400000|2025-03-30 03:30:00|17.29|17.15|17.28|17.14|17.31|17.17|17.28|17.14|44
1743305700000|2025-03-30 03:35:00|17.27|17.13|17.24|17.1|17.29|17.15|17.24|17.1|60
1743306000000|2025-03-30 03:40:00|17.25|17.11|17.23|17.09|17.25|17.11|17.22|17.08|35
1743306300000|2025-03-30 03:45:00|17.24|17.1|17.25|17.11|17.26|17.12|17.21|17.07|54
1743306600000|2025-03-30 03:50:00|17.24|17.1|17.19|17.05|17.27|17.13|17.19|17.05|22
1743306900000|2025-03-30 03:55:00|17.2|17.06|17.19|17.05|17.21|17.07|17.17|17.03|20
1743307200000|2025-03-30 04:00:00|17.18|17.04|17.23|17.09|17.23|17.09|17.18|17.04|48
1743307500000|2025-03-30 04:05:00|17.22|17.08|17.25|17.11|17.26|17.12|17.2|17.06|36
1743307800000|2025-03-30 04:10:00|17.26|17.12|17.26|17.12|17.27|17.13|17.24|17.1|43
1743308100000|2025-03-30 04:15:00|17.27|17.13|17.26|17.12|17.28|17.14|17.24|17.1|42
1743308400000|2025-03-30 04:20:00|17.25|17.11|17.22|17.08|17.26|17.12|17.2|17.06|26
1743308700000|2025-03-30 04:25:00|17.21|17.07|17.21|17.07|17.22|17.08|17.18|17.04|27
1743309000000|2025-03-30 04:30:00|17.2|17.06|17.21|17.07|17.23|17.09|17.19|17.05|36
1743309300000|2025-03-30 04:35:00|17.22|17.08|17.23|17.09|17.25|17.11|17.22|17.08|30
1743309600000|2025-03-30 04:40:00|17.24|17.1|17.24|17.1|17.26|17.12|17.23|17.09|19
1743309900000|2025-03-30 04:45:00|17.23|17.09|17.27|17.13|17.29|17.15|17.23|17.09|25
1743310200000|2025-03-30 04:50:00|17.28|17.14|17.3|17.16|17.31|17.17|17.26|17.12|35
1743310500000|2025-03-30 04:55:00|17.29|17.15|17.25|17.11|17.29|17.15|17.24|17.1|23
1743310800000|2025-03-30 05:00:00|17.26|17.12|17.24|17.1|17.26|17.12|17.23|17.09|27
1743311100000|2025-03-30 05:05:00|17.23|17.09|17.28|17.14|17.28|17.14|17.23|17.09|44
1743311400000|2025-03-30 05:10:00|17.27|17.13|17.29|17.15|17.31|17.17|17.27|17.13|19
1743311700000|2025-03-30 05:15:00|17.3|17.16|17.29|17.15|17.3|17.16|17.26|17.12|20
1743312000000|2025-03-30 05:20:00|17.3|17.16|17.31|17.17|17.33|17.19|17.29|17.15|26
1743312300000|2025-03-30 05:25:00|17.32|17.18|17.3|17.16|17.33|17.19|17.3|17.16|15
1743312600000|2025-03-30 05:30:00|17.31|17.17|17.29|17.15|17.33|17.19|17.29|17.15|35
1743312900000|2025-03-30 05:35:00|17.28|17.14|17.3|17.16|17.31|17.17|17.28|17.14|21
1743313200000|2025-03-30 05:40:00|17.29|17.15|17.29|17.15|17.31|17.17|17.28|17.14|25
1743313500000|2025-03-30 05:45:00|17.28|17.14|17.23|17.09|17.29|17.15|17.23|17.09|28
1743313800000|2025-03-30 05:50:00|17.24|17.1|17.21|17.07|17.25|17.11|17.2|17.06|24
1743314100000|2025-03-30 05:55:00|17.22|17.08|17.21|17.07|17.22|17.08|17.19|17.05|28
1743314400000|2025-03-30 06:00:00|17.22|17.08|17.2|17.06|17.22|17.08|17.17|17.03|45
1743314700000|2025-03-30 06:05:00|17.21|17.07|17.23|17.09|17.24|17.1|17.21|17.07|17
1743315000000|2025-03-30 06:10:00|17.22|17.08|17.18|17.04|17.22|17.08|17.17|17.03|31
1743315300000|2025-03-30 06:15:00|17.17|17.03|17.14|17|17.18|17.04|17.11|16.97|54
1743315600000|2025-03-30 06:20:00|17.13|16.99|17.11|16.97|17.14|17|17.11|16.97|35
1743315900000|2025-03-30 06:25:00|17.1|16.96|17.11|16.97|17.14|17|17.1|16.96|24
1743316200000|2025-03-30 06:30:00|17.12|16.98|17.15|17.01|17.16|17.02|17.12|16.98|46
1743316500000|2025-03-30 06:35:00|17.14|17|17.17|17.03|17.18|17.04|17.12|16.98|24
1743316800000|2025-03-30 06:40:00|17.18|17.04|17.21|17.07|17.22|17.08|17.17|17.03|18
1743317100000|2025-03-30 06:45:00|17.2|17.06|17.25|17.11|17.27|17.13|17.2|17.06|40
1743317400000|2025-03-30 06:50:00|17.24|17.1|17.18|17.04|17.24|17.1|17.18|17.04|27
1743317700000|2025-03-30 06:55:00|17.19|17.05|17.2|17.06|17.2|17.06|17.15|17.01|30
1743318000000|2025-03-30 07:00:00|17.19|17.05|17.23|17.09|17.24|17.1|17.19|17.05|49
1743318300000|2025-03-30 07:05:00|17.22|17.08|17.22|17.08|17.24|17.1|17.21|17.07|35
1743318600000|2025-03-30 07:10:00|17.23|17.09|17.26|17.12|17.26|17.12|17.22|17.08|30
1743318900000|2025-03-30 07:15:00|17.25|17.11|17.24|17.1|17.26|17.12|17.22|17.08|54
1743319200000|2025-03-30 07:20:00|17.23|17.09|17.22|17.08|17.24|17.1|17.21|17.07|22
1743319500000|2025-03-30 07:25:00|17.23|17.09|17.2|17.06|17.23|17.09|17.2|17.06|16
1743319800000|2025-03-30 07:30:00|17.19|17.05|17.19|17.05|17.21|17.07|17.17|17.03|23
1743320100000|2025-03-30 07:35:00|17.18|17.04|17.18|17.04|17.2|17.06|17.18|17.04|23
1743320400000|2025-03-30 07:40:00|17.17|17.03|17.15|17.01|17.18|17.04|17.15|17.01|19
1743320700000|2025-03-30 07:45:00|17.14|17|17.14|17|17.16|17.02|17.14|17|29
1743321000000|2025-03-30 07:50:00|17.13|16.99|17.15|17.01|17.15|17.01|17.13|16.99|31
1743321300000|2025-03-30 07:55:00|17.16|17.02|17.16|17.02|17.17|17.03|17.15|17.01|15
1743321600000|2025-03-30 08:00:00|17.17|17.03|17.19|17.05|17.19|17.05|17.16|17.02|29
1743321900000|2025-03-30 08:05:00|17.2|17.06|17.19|17.05|17.21|17.07|17.16|17.02|32
1743322200000|2025-03-30 08:10:00|17.18|17.04|17.19|17.05|17.2|17.06|17.16|17.02|24
1743322500000|2025-03-30 08:15:00|17.2|17.06|17.21|17.07|17.21|17.07|17.18|17.04|32
1743322800000|2025-03-30 08:20:00|17.22|17.08|17.2|17.06|17.22|17.08|17.18|17.04|41
1743323100000|2025-03-30 08:25:00|17.21|17.07|17.2|17.06|17.21|17.07|17.19|17.05|16
1743323400000|2025-03-30 08:30:00|17.21|17.07|17.24|17.1|17.24|17.1|17.21|17.07|22
1743323700000|2025-03-30 08:35:00|17.23|17.09|17.23|17.09|17.25|17.11|17.22|17.08|31
1743324000000|2025-03-30 08:40:00|17.22|17.08|17.2|17.06|17.23|17.09|17.2|17.06|25
1743324300000|2025-03-30 08:45:00|17.21|17.07|17.25|17.11|17.25|17.11|17.21|17.07|21
1743324600000|2025-03-30 08:50:00|17.26|17.12|17.29|17.15|17.29|17.15|17.25|17.11|30
1743324900000|2025-03-30 08:55:00|17.28|17.14|17.29|17.15|17.31|17.17|17.28|17.14|42
1743325200000|2025-03-30 09:00:00|17.3|17.16|17.27|17.13|17.3|17.16|17.27|17.13|52
1743325500000|2025-03-30 09:05:00|17.26|17.12|17.26|17.12|17.27|17.13|17.24|17.1|21
1743325800000|2025-03-30 09:10:00|17.25|17.11|17.24|17.1|17.25|17.11|17.23|17.09|30
1743326100000|2025-03-30 09:15:00|17.23|17.09|17.27|17.13|17.28|17.14|17.23|17.09|44
1743326400000|2025-03-30 09:20:00|17.28|17.14|17.27|17.13|17.29|17.15|17.27|17.13|26
1743326700000|2025-03-30 09:25:00|17.26|17.12|17.29|17.15|17.3|17.16|17.26|17.12|36
1743327000000|2025-03-30 09:30:00|17.3|17.16|17.31|17.17|17.32|17.18|17.29|17.15|22
1743327300000|2025-03-30 09:35:00|17.3|17.16|17.26|17.12|17.31|17.17|17.26|17.12|27
1743327600000|2025-03-30 09:40:00|17.27|17.13|17.25|17.11|17.27|17.13|17.24|17.1|31
1743327900000|2025-03-30 09:45:00|17.26|17.12|17.26|17.12|17.28|17.14|17.25|17.11|27
1743328200000|2025-03-30 09:50:00|17.25|17.11|17.23|17.09|17.26|17.12|17.22|17.08|35
1743328500000|2025-03-30 09:55:00|17.24|17.1|17.24|17.1|17.25|17.11|17.22|17.08|29
1743328800000|2025-03-30 10:00:00|17.23|17.09|17.25|17.11|17.25|17.11|17.21|17.07|75
1743329100000|2025-03-30 10:05:00|17.24|17.1|17.28|17.14|17.28|17.14|17.23|17.09|51
1743329400000|2025-03-30 10:10:00|17.27|17.13|17.25|17.11|17.29|17.15|17.25|17.11|35
1743329700000|2025-03-30 10:15:00|17.26|17.12|17.18|17.04|17.26|17.12|17.18|17.04|61
1743330000000|2025-03-30 10:20:00|17.17|17.03|17.16|17.02|17.2|17.06|17.14|17|34
1743330300000|2025-03-30 10:25:00|17.15|17.01|17.15|17.01|17.15|17.01|17.13|16.99|55
1743330600000|2025-03-30 10:30:00|17.14|17|17.12|16.98|17.15|17.01|17.1|16.96|55
1743330900000|2025-03-30 10:35:00|17.11|16.97|17.08|16.94|17.12|16.98|17.05|16.91|72
1743331200000|2025-03-30 10:40:00|17.09|16.95|17.03|16.89|17.09|16.95|17.03|16.89|49
1743331500000|2025-03-30 10:45:00|17.02|16.88|17.06|16.92|17.06|16.92|17.01|16.87|55
1743331800000|2025-03-30 10:50:00|17.07|16.93|17.06|16.92|17.08|16.94|17.05|16.91|24
1743332100000|2025-03-30 10:55:00|17.05|16.91|17.01|16.87|17.05|16.91|17|16.86|43
1743332400000|2025-03-30 11:00:00|17.02|16.88|17.03|16.89|17.07|16.93|17.01|16.87|88
1743332700000|2025-03-30 11:05:00|17.02|16.88|17.09|16.95|17.09|16.95|17.02|16.88|42
1743333000000|2025-03-30 11:10:00|17.1|16.96|17.12|16.98|17.12|16.98|17.09|16.95|55
1743333300000|2025-03-30 11:15:00|17.11|16.97|17.14|17|17.17|17.03|17.11|16.97|48
1743333600000|2025-03-30 11:20:00|17.13|16.99|17.09|16.95|17.15|17.01|17.08|16.94|39
1743333900000|2025-03-30 11:25:00|17.08|16.94|17.07|16.93|17.08|16.94|17.02|16.88|64
1743334200000|2025-03-30 11:30:00|17.08|16.94|17.03|16.89|17.1|16.96|17.02|16.88|48
1743334500000|2025-03-30 11:35:00|17.04|16.9|17.03|16.89|17.06|16.92|17.02|16.88|26
1743334800000|2025-03-30 11:40:00|17.04|16.9|17.05|16.91|17.06|16.92|17.02|16.88|28
1743335100000|2025-03-30 11:45:00|17.06|16.92|17.08|16.94|17.08|16.94|17.03|16.89|47
1743335400000|2025-03-30 11:50:00|17.07|16.93|17.06|16.92|17.09|16.95|17.06|16.92|26
1743335700000|2025-03-30 11:55:00|17.07|16.93|17.08|16.94|17.08|16.94|17.05|16.91|46
1743336000000|2025-03-30 12:00:00|17.07|16.93|17.03|16.89|17.09|16.95|17.03|16.89|41
1743336300000|2025-03-30 12:05:00|17.04|16.9|17.04|16.9|17.06|16.92|17.02|16.88|43
1743336600000|2025-03-30 12:10:00|17.05|16.91|17.05|16.91|17.06|16.92|17.03|16.89|31
1743336900000|2025-03-30 12:15:00|17.04|16.9|17.09|16.95|17.09|16.95|17.03|16.89|34
1743337200000|2025-03-30 12:20:00|17.08|16.94|17.08|16.94|17.09|16.95|17.05|16.91|31
1743337500000|2025-03-30 12:25:00|17.09|16.95|17.14|17|17.15|17.01|17.08|16.94|40
1743337800000|2025-03-30 12:30:00|17.15|17.01|17.11|16.97|17.16|17.02|17.11|16.97|73
1743338100000|2025-03-30 12:35:00|17.1|16.96|17.12|16.98|17.13|16.99|17.09|16.95|43
1743338400000|2025-03-30 12:40:00|17.13|16.99|17.11|16.97|17.13|16.99|17.11|16.97|39
1743338700000|2025-03-30 12:45:00|17.1|16.96|17.1|16.96|17.12|16.98|17.07|16.93|31
1743339000000|2025-03-30 12:50:00|17.11|16.97|17.13|16.99|17.14|17|17.1|16.96|39
1743339300000|2025-03-30 12:55:00|17.12|16.98|17.12|16.98|17.13|16.99|17.11|16.97|41
1743339600000|2025-03-30 13:00:00|17.11|16.97|17.12|16.98|17.15|17.01|17.1|16.96|38
1743339900000|2025-03-30 13:05:00|17.13|16.99|17.11|16.97|17.13|16.99|17.07|16.93|31
1743340200000|2025-03-30 13:10:00|17.1|16.96|17.13|16.99|17.14|17|17.1|16.96|20
1743340500000|2025-03-30 13:15:00|17.14|17|17.2|17.06|17.2|17.06|17.13|16.99|37
1743340800000|2025-03-30 13:20:00|17.19|17.05|17.16|17.02|17.2|17.06|17.15|17.01|24
1743341100000|2025-03-30 13:25:00|17.15|17.01|17.09|16.95|17.16|17.02|17.08|16.94|49
1743341400000|2025-03-30 13:30:00|17.1|16.96|17|16.86|17.1|16.96|16.9|16.76|146
1743341700000|2025-03-30 13:35:00|16.99|16.85|17.01|16.87|17.05|16.91|16.97|16.83|99
1743342000000|2025-03-30 13:40:00|17|16.86|17.09|16.95|17.09|16.95|17|16.86|46
1743342300000|2025-03-30 13:45:00|17.08|16.94|17.04|16.9|17.09|16.95|17.01|16.87|69
1743342600000|2025-03-30 13:50:00|17.03|16.89|17|16.86|17.03|16.89|16.95|16.81|58
1743342900000|2025-03-30 13:55:00|16.99|16.85|16.94|16.8|17|16.86|16.93|16.79|66
1743343200000|2025-03-30 14:00:00|16.93|16.79|16.94|16.8|16.98|16.84|16.9|16.76|108
1743343500000|2025-03-30 14:05:00|16.93|16.79|16.88|16.74|16.96|16.82|16.86|16.72|92
1743343800000|2025-03-30 14:10:00|16.87|16.73|16.91|16.77|16.91|16.77|16.87|16.73|57
1743344100000|2025-03-30 14:15:00|16.9|16.76|16.97|16.83|17|16.86|16.88|16.74|84
1743344400000|2025-03-30 14:20:00|16.98|16.84|16.97|16.83|17.01|16.87|16.96|16.82|66
1743344700000|2025-03-30 14:25:00|16.96|16.82|16.94|16.8|16.97|16.83|16.91|16.77|49
1743345000000|2025-03-30 14:30:00|16.93|16.79|16.95|16.81|16.99|16.85|16.92|16.78|47
1743345300000|2025-03-30 14:35:00|16.96|16.82|16.95|16.81|16.98|16.84|16.93|16.79|52
1743345600000|2025-03-30 14:40:00|16.96|16.82|16.97|16.83|16.99|16.85|16.91|16.77|46
1743345900000|2025-03-30 14:45:00|16.98|16.84|17.05|16.91|17.05|16.91|16.96|16.82|52
1743346200000|2025-03-30 14:50:00|17.04|16.9|17.03|16.89|17.04|16.9|17|16.86|48
1743346500000|2025-03-30 14:55:00|17.02|16.88|16.98|16.84|17.04|16.9|16.94|16.8|51
1743346800000|2025-03-30 15:00:00|16.97|16.83|16.99|16.85|17.01|16.87|16.96|16.82|43
1743347100000|2025-03-30 15:05:00|17|16.86|17|16.86|17.03|16.89|16.99|16.85|37
1743347400000|2025-03-30 15:10:00|17.01|16.87|17.05|16.91|17.05|16.91|17|16.86|37
1743347700000|2025-03-30 15:15:00|17.04|16.9|17.08|16.94|17.1|16.96|17.04|16.9|63
1743348000000|2025-03-30 15:20:00|17.09|16.95|17.05|16.91|17.11|16.97|17.04|16.9|51
1743348300000|2025-03-30 15:25:00|17.04|16.9|17.01|16.87|17.05|16.91|16.99|16.85|28
1743348600000|2025-03-30 15:30:00|17.02|16.88|17.01|16.87|17.03|16.89|16.99|16.85|40
1743348900000|2025-03-30 15:35:00|17|16.86|16.93|16.79|17|16.86|16.93|16.79|32
1743349200000|2025-03-30 15:40:00|16.94|16.8|16.96|16.82|16.98|16.84|16.93|16.79|35
1743349500000|2025-03-30 15:45:00|16.95|16.81|16.99|16.85|17|16.86|16.95|16.81|55
1743349800000|2025-03-30 15:50:00|16.98|16.84|16.95|16.81|17|16.86|16.94|16.8|60
1743350100000|2025-03-30 15:55:00|16.96|16.82|16.96|16.82|16.97|16.83|16.92|16.78|32
1743350400000|2025-03-30 16:00:00|16.95|16.81|16.93|16.79|16.97|16.83|16.93|16.79|45
1743350700000|2025-03-30 16:05:00|16.94|16.8|16.97|16.83|16.98|16.84|16.94|16.8|32
1743351000000|2025-03-30 16:10:00|16.96|16.82|16.96|16.82|16.98|16.84|16.94|16.8|29
1743351300000|2025-03-30 16:15:00|16.97|16.83|16.98|16.84|17.01|16.87|16.96|16.82|43
1743351600000|2025-03-30 16:20:00|16.97|16.83|16.98|16.84|17|16.86|16.96|16.82|32
1743351900000|2025-03-30 16:25:00|16.97|16.83|16.93|16.79|16.99|16.85|16.93|16.79|17
1743352200000|2025-03-30 16:30:00|16.94|16.8|16.88|16.74|16.94|16.8|16.85|16.71|49
1743352500000|2025-03-30 16:35:00|16.87|16.73|16.88|16.74|16.88|16.74|16.81|16.67|66
1743352800000|2025-03-30 16:40:00|16.89|16.75|16.87|16.73|16.89|16.75|16.85|16.71|37
1743353100000|2025-03-30 16:45:00|16.88|16.74|16.79|16.65|16.9|16.76|16.78|16.64|38
1743353400000|2025-03-30 16:50:00|16.8|16.66|16.77|16.63|16.8|16.66|16.75|16.61|70
1743353700000|2025-03-30 16:55:00|16.78|16.64|16.77|16.63|16.79|16.65|16.71|16.57|58
1743354000000|2025-03-30 17:00:00|16.76|16.62|16.75|16.61|16.8|16.66|16.74|16.6|38
1743354300000|2025-03-30 17:05:00|16.76|16.62|16.79|16.65|16.79|16.65|16.71|16.57|64
1743354600000|2025-03-30 17:10:00|16.8|16.66|16.83|16.69|16.84|16.7|16.8|16.66|38
1743354900000|2025-03-30 17:15:00|16.82|16.68|16.85|16.71|16.87|16.73|16.81|16.67|54
1743355200000|2025-03-30 17:20:00|16.86|16.72|16.87|16.73|16.87|16.73|16.84|16.7|42
1743355500000|2025-03-30 17:25:00|16.86|16.72|16.87|16.73|16.91|16.77|16.86|16.72|32
1743355800000|2025-03-30 17:30:00|16.88|16.74|16.9|16.76|16.91|16.77|16.88|16.74|27
1743356100000|2025-03-30 17:35:00|16.91|16.77|16.92|16.78|16.94|16.8|16.9|16.76|32
1743356400000|2025-03-30 17:40:00|16.93|16.79|16.87|16.73|16.93|16.79|16.86|16.72|21
1743356700000|2025-03-30 17:45:00|16.86|16.72|16.87|16.73|16.9|16.76|16.85|16.71|32
1743357000000|2025-03-30 17:50:00|16.88|16.74|16.9|16.76|16.9|16.76|16.86|16.72|31
1743357300000|2025-03-30 17:55:00|16.91|16.77|16.91|16.77|16.91|16.77|16.89|16.75|27
1743357600000|2025-03-30 18:00:00|16.92|16.78|16.94|16.8|16.95|16.81|16.92|16.78|47
1743357900000|2025-03-30 18:05:00|16.93|16.79|17.05|16.91|17.07|16.93|16.93|16.79|57
1743358200000|2025-03-30 18:10:00|17.04|16.9|17.04|16.9|17.07|16.93|17.02|16.88|37
1743358500000|2025-03-30 18:15:00|17.05|16.91|17.04|16.9|17.05|16.91|17.01|16.87|38
1743358800000|2025-03-30 18:20:00|17.05|16.91|17.09|16.95|17.13|16.99|17.03|16.89|57
1743359100000|2025-03-30 18:25:00|17.08|16.94|17.14|17|17.14|17|17.07|16.93|53
1743359400000|2025-03-30 18:30:00|17.13|16.99|17.09|16.95|17.13|16.99|17.08|16.94|63
1743359700000|2025-03-30 18:35:00|17.08|16.94|17.09|16.95|17.1|16.96|17.08|16.94|42
1743360000000|2025-03-30 18:40:00|17.1|16.96|17.09|16.95|17.12|16.98|17.07|16.93|36
1743360300000|2025-03-30 18:45:00|17.1|16.96|17.14|17|17.16|17.02|17.09|16.95|57
1743360600000|2025-03-30 18:50:00|17.13|16.99|17.14|17|17.15|17.01|17.12|16.98|42
1743360900000|2025-03-30 18:55:00|17.13|16.99|17.16|17.02|17.17|17.03|17.13|16.99|44
1743361200000|2025-03-30 19:00:00|17.17|17.03|17.22|17.08|17.22|17.08|17.14|17|66
1743361500000|2025-03-30 19:05:00|17.23|17.09|17.13|16.99|17.23|17.09|17.13|16.99|55
1743361800000|2025-03-30 19:10:00|17.14|17|17.12|16.98|17.14|17|17.11|16.97|47
1743362100000|2025-03-30 19:15:00|17.13|16.99|17.08|16.94|17.13|16.99|17.08|16.94|44
1743362400000|2025-03-30 19:20:00|17.09|16.95|17.11|16.97|17.11|16.97|17.07|16.93|19
1743362700000|2025-03-30 19:25:00|17.12|16.98|17.1|16.96|17.13|16.99|17.09|16.95|17
1743363000000|2025-03-30 19:30:00|17.09|16.95|17.21|16.87|17.21|16.97|17.09|16.85|38
1743363300000|2025-03-30 19:35:00|17.22|16.88|17.2|16.86|17.23|16.89|17.19|16.85|21
1743363600000|2025-03-30 19:40:00|17.19|16.85|17.2|16.86|17.21|16.87|17.19|16.85|20
1743363900000|2025-03-30 19:45:00|17.19|16.85|17.16|16.82|17.2|16.86|17.15|16.81|36
1743364200000|2025-03-30 19:50:00|17.15|16.81|17.14|16.8|17.16|16.82|17.13|16.79|26
1743364500000|2025-03-30 19:55:00|17.15|16.81|17.14|16.8|17.15|16.81|17.14|16.8|6
1743364800000|2025-03-30 20:00:00|17.13|16.79|17.1|16.76|17.15|16.81|17.1|16.76|24
1743365100000|2025-03-30 20:05:00|17.09|16.75|17.11|16.77|17.12|16.78|17.07|16.73|17
1743365400000|2025-03-30 20:10:00|17.1|16.76|17.14|16.8|17.14|16.8|17.09|16.75|27
1743365700000|2025-03-30 20:15:00|17.15|16.81|17.16|16.82|17.17|16.83|17.14|16.8|36
1743366000000|2025-03-30 20:20:00|17.15|16.81|17.14|16.8|17.16|16.82|17.12|16.78|18
1743366300000|2025-03-30 20:25:00|17.13|16.79|17.11|16.77|17.14|16.8|17.1|16.76|23
1743366600000|2025-03-30 20:30:00|17.12|16.78|17.11|16.77|17.13|16.79|17.1|16.76|30
1743366900000|2025-03-30 20:35:00|17.12|16.78|17.12|16.78|17.15|16.81|17.11|16.77|19
1743367200000|2025-03-30 20:40:00|17.11|16.77|17.1|16.76|17.12|16.78|17.09|16.75|28
1743367500000|2025-03-30 20:45:00|17.09|16.75|17.1|16.76|17.12|16.78|17.08|16.74|24
1743367800000|2025-03-30 20:50:00|17.11|16.77|17.08|16.74|17.11|16.77|17.08|16.74|24
1743368100000|2025-03-30 20:55:00|17.09|16.75|17.08|16.74|17.09|16.75|17.06|16.72|20
1743368400000|2025-03-30 21:00:00|17.09|16.75|17.1|16.76|17.14|16.8|17.08|16.74|34
1743368700000|2025-03-30 21:05:00|17.09|16.75|17.09|16.75|17.1|16.76|17.08|16.74|13
1743369000000|2025-03-30 21:10:00|17.1|16.76|17.14|16.8|17.15|16.81|17.09|16.75|31
1743369300000|2025-03-30 21:15:00|17.15|16.81|17.05|16.91|17.15|16.91|17.02|16.77|26
1743369600000|2025-03-30 21:20:00|17.04|16.9|17|16.86|17.05|16.91|17|16.86|17
1743369900000|2025-03-30 21:25:00|17.01|16.87|17.03|16.89|17.03|16.89|17.01|16.87|23
1743370200000|2025-03-30 21:30:00|17.02|16.88|16.99|16.85|17.03|16.89|16.99|16.85|10
1743370500000|2025-03-30 21:35:00|16.98|16.84|16.95|16.81|16.98|16.84|16.94|16.8|22
1743370800000|2025-03-30 21:40:00|16.94|16.8|16.92|16.78|16.94|16.8|16.89|16.75|19
1743371100000|2025-03-30 21:45:00|16.93|16.79|16.84|16.7|16.93|16.79|16.84|16.7|22
1743371400000|2025-03-30 21:50:00|16.85|16.71|16.81|16.67|16.86|16.72|16.8|16.66|29
1743371700000|2025-03-30 21:55:00|16.82|16.68|16.84|16.7|16.85|16.71|16.77|16.63|27
1743372000000|2025-03-30 22:00:00|16.83|16.69|16.75|16.61|16.83|16.69|16.73|16.59|67
1743372300000|2025-03-30 22:05:00|16.74|16.6|16.61|16.47|16.76|16.62|16.6|16.46|101
1743372600000|2025-03-30 22:10:00|16.62|16.48|16.67|16.53|16.67|16.53|16.61|16.47|56
1743372900000|2025-03-30 22:15:00|16.66|16.52|16.61|16.47|16.67|16.53|16.59|16.45|68
1743373200000|2025-03-30 22:20:00|16.62|16.48|16.65|16.51|16.67|16.53|16.56|16.42|62
1743373500000|2025-03-30 22:25:00|16.64|16.5|16.72|16.58|16.74|16.6|16.64|16.5|57
1743373800000|2025-03-30 22:30:00|16.71|16.57|16.76|16.62|16.76|16.62|16.7|16.56|62
1743374100000|2025-03-30 22:35:00|16.77|16.63|16.92|16.78|16.96|16.82|16.77|16.63|110
1743374400000|2025-03-30 22:40:00|16.91|16.77|16.87|16.73|16.92|16.78|16.87|16.73|79
1743374700000|2025-03-30 22:45:00|16.88|16.74|16.92|16.78|16.95|16.81|16.87|16.73|81
1743375000000|2025-03-30 22:50:00|16.91|16.77|16.87|16.73|16.94|16.8|16.86|16.72|67
1743375300000|2025-03-30 22:55:00|16.86|16.72|16.84|16.7|16.86|16.72|16.82|16.68|45
1743375600000|2025-03-30 23:00:00|16.83|16.69|16.75|16.61|16.85|16.71|16.74|16.6|85
1743375900000|2025-03-30 23:05:00|16.74|16.6|16.77|16.63|16.78|16.64|16.73|16.59|50
1743376200000|2025-03-30 23:10:00|16.78|16.64|16.77|16.63|16.84|16.7|16.77|16.63|50
1743376500000|2025-03-30 23:15:00|16.76|16.62|16.8|16.66|16.81|16.67|16.75|16.61|91
1743376800000|2025-03-30 23:20:00|16.81|16.67|16.68|16.54|16.81|16.67|16.67|16.53|52
1743377100000|2025-03-30 23:25:00|16.69|16.55|16.63|16.49|16.73|16.59|16.63|16.49|67
1743377400000|2025-03-30 23:30:00|16.62|16.48|16.67|16.53|16.68|16.54|16.62|16.48|102
1743377700000|2025-03-30 23:35:00|16.66|16.52|16.72|16.58|16.74|16.6|16.64|16.5|79
1743378000000|2025-03-30 23:40:00|16.73|16.59|16.75|16.61|16.77|16.63|16.72|16.58|59
1743378300000|2025-03-30 23:45:00|16.76|16.62|16.71|16.57|16.77|16.63|16.66|16.52|72
1743378600000|2025-03-30 23:50:00|16.7|16.56|16.74|16.6|16.74|16.6|16.67|16.53|81
1743378900000|2025-03-30 23:55:00|16.75|16.61|16.75|16.61|16.75|16.61|16.71|16.57|63
1743379200000|2025-03-31 00:00:00|16.76|16.62|16.81|16.67|16.82|16.68|16.74|16.6|122
1743379500000|2025-03-31 00:05:00|16.82|16.68|16.78|16.64|16.83|16.69|16.76|16.62|117
1743379800000|2025-03-31 00:10:00|16.79|16.65|16.78|16.64|16.86|16.72|16.77|16.63|92
1743380100000|2025-03-31 00:15:00|16.79|16.65|16.75|16.61|16.83|16.69|16.73|16.59|131
1743380400000|2025-03-31 00:20:00|16.74|16.6|16.69|16.55|16.76|16.62|16.67|16.53|100
1743380700000|2025-03-31 00:25:00|16.7|16.56|16.71|16.57|16.74|16.6|16.69|16.55|94
1743381000000|2025-03-31 00:30:00|16.72|16.58|16.56|16.42|16.72|16.58|16.53|16.39|94
1743381300000|2025-03-31 00:35:00|16.55|16.41|16.51|16.37|16.56|16.42|16.49|16.35|81
1743381600000|2025-03-31 00:40:00|16.52|16.38|16.43|16.29|16.52|16.38|16.41|16.27|114
1743381900000|2025-03-31 00:45:00|16.42|16.28|16.45|16.31|16.48|16.34|16.38|16.24|117
1743382200000|2025-03-31 00:50:00|16.46|16.32|16.47|16.33|16.51|16.37|16.42|16.28|122
1743382500000|2025-03-31 00:55:00|16.48|16.34|16.5|16.36|16.56|16.42|16.47|16.33|69
1743382800000|2025-03-31 01:00:00|16.51|16.37|16.64|16.5|16.71|16.57|16.46|16.32|146
1743383100000|2025-03-31 01:05:00|16.65|16.51|16.64|16.5|16.73|16.59|16.62|16.48|138
1743383400000|2025-03-31 01:10:00|16.65|16.51|16.67|16.53|16.69|16.55|16.63|16.49|100
1743383700000|2025-03-31 01:15:00|16.66|16.52|16.64|16.5|16.71|16.57|16.62|16.48|75
1743384000000|2025-03-31 01:20:00|16.63|16.49|16.73|16.59|16.74|16.6|16.62|16.48|83
1743384300000|2025-03-31 01:25:00|16.74|16.6|16.85|16.71|16.88|16.74|16.73|16.59|101
1743384600000|2025-03-31 01:30:00|16.84|16.7|16.79|16.65|16.85|16.71|16.77|16.63|102
1743384900000|2025-03-31 01:35:00|16.78|16.64|16.81|16.67|16.81|16.67|16.72|16.58|76
1743385200000|2025-03-31 01:40:00|16.8|16.66|16.8|16.66|16.83|16.69|16.77|16.63|91
1743385500000|2025-03-31 01:45:00|16.79|16.65|16.75|16.61|16.81|16.67|16.72|16.58|91
1743385800000|2025-03-31 01:50:00|16.74|16.6|16.73|16.59|16.77|16.63|16.69|16.55|94
1743386100000|2025-03-31 01:55:00|16.74|16.6|16.78|16.64|16.8|16.66|16.73|16.59|27
1743386400000|2025-03-31 02:00:00|16.79|16.65|16.71|16.57|16.81|16.67|16.7|16.56|58
1743386700000|2025-03-31 02:05:00|16.72|16.58|16.74|16.6|16.75|16.61|16.69|16.55|77
1743387000000|2025-03-31 02:10:00|16.73|16.59|16.72|16.58|16.76|16.62|16.7|16.56|72
1743387300000|2025-03-31 02:15:00|16.71|16.57|16.74|16.6|16.79|16.65|16.71|16.57|70
1743387600000|2025-03-31 02:20:00|16.73|16.59|16.69|16.55|16.76|16.62|16.66|16.52|71
1743387900000|2025-03-31 02:25:00|16.68|16.54|16.7|16.56|16.71|16.57|16.65|16.51|35
1743388200000|2025-03-31 02:30:00|16.71|16.57|16.69|16.55|16.72|16.58|16.66|16.52|77
1743388500000|2025-03-31 02:35:00|16.7|16.56|16.73|16.59|16.76|16.62|16.7|16.56|72
1743388800000|2025-03-31 02:40:00|16.72|16.58|16.82|16.68|16.83|16.69|16.71|16.57|85
1743389100000|2025-03-31 02:45:00|16.83|16.69|16.87|16.73|16.88|16.74|16.81|16.67|71
1743389400000|2025-03-31 02:50:00|16.86|16.72|16.86|16.72|16.92|16.78|16.85|16.71|101
1743389700000|2025-03-31 02:55:00|16.85|16.71|16.8|16.66|16.85|16.71|16.8|16.66|46
1743390000000|2025-03-31 03:00:00|16.81|16.67|16.86|16.72|16.86|16.72|16.77|16.63|64
1743390300000|2025-03-31 03:05:00|16.85|16.71|16.76|16.62|16.86|16.72|16.76|16.62|58
1743390600000|2025-03-31 03:10:00|16.77|16.63|16.7|16.56|16.77|16.63|16.69|16.55|52
1743390900000|2025-03-31 03:15:00|16.69|16.55|16.66|16.52|16.71|16.57|16.63|16.49|92
1743391200000|2025-03-31 03:20:00|16.65|16.51|16.72|16.58|16.72|16.58|16.64|16.5|74
1743391500000|2025-03-31 03:25:00|16.73|16.59|16.76|16.62|16.77|16.63|16.71|16.57|58
1743391800000|2025-03-31 03:30:00|16.77|16.63|16.69|16.55|16.79|16.65|16.69|16.55|67
1743392100000|2025-03-31 03:35:00|16.7|16.56|16.69|16.55|16.7|16.56|16.67|16.53|76
1743392400000|2025-03-31 03:40:00|16.68|16.54|16.64|16.5|16.68|16.54|16.63|16.49|41
1743392700000|2025-03-31 03:45:00|16.63|16.49|16.57|16.43|16.66|16.52|16.56|16.42|69
1743393000000|2025-03-31 03:50:00|16.58|16.44|16.55|16.41|16.61|16.47|16.54|16.4|58
1743393300000|2025-03-31 03:55:00|16.56|16.42|16.57|16.43|16.58|16.44|16.54|16.4|52
1743393600000|2025-03-31 04:00:00|16.58|16.44|16.62|16.48|16.65|16.51|16.57|16.43|69
1743393900000|2025-03-31 04:05:00|16.63|16.49|16.66|16.52|16.66|16.52|16.61|16.47|54
1743394200000|2025-03-31 04:10:00|16.65|16.51|16.61|16.47|16.66|16.52|16.6|16.46|41
1743394500000|2025-03-31 04:15:00|16.6|16.46|16.54|16.4|16.62|16.48|16.51|16.37|47
1743394800000|2025-03-31 04:20:00|16.53|16.39|16.51|16.37|16.55|16.41|16.48|16.34|63
1743395100000|2025-03-31 04:25:00|16.5|16.36|16.55|16.41|16.55|16.41|16.5|16.36|46
1743395400000|2025-03-31 04:30:00|16.56|16.42|16.58|16.44|16.58|16.44|16.52|16.38|71
1743395700000|2025-03-31 04:35:00|16.57|16.43|16.63|16.49|16.63|16.49|16.55|16.41|45
1743396000000|2025-03-31 04:40:00|16.64|16.5|16.65|16.51|16.68|16.54|16.63|16.49|54
1743396300000|2025-03-31 04:45:00|16.66|16.52|16.67|16.53|16.72|16.58|16.65|16.51|62
1743396600000|2025-03-31 04:50:00|16.66|16.52|16.63|16.49|16.67|16.53|16.6|16.46|38
1743396900000|2025-03-31 04:55:00|16.64|16.5|16.64|16.5|16.66|16.52|16.62|16.48|39
1743397200000|2025-03-31 05:00:00|16.63|16.49|16.69|16.55|16.73|16.59|16.63|16.49|75
1743397500000|2025-03-31 05:05:00|16.7|16.56|16.73|16.59|16.78|16.64|16.69|16.55|74
1743397800000|2025-03-31 05:10:00|16.74|16.6|16.78|16.64|16.79|16.65|16.72|16.58|61
1743398100000|2025-03-31 05:15:00|16.79|16.65|16.76|16.62|16.8|16.66|16.72|16.58|66
1743398400000|2025-03-31 05:20:00|16.77|16.63|16.78|16.64|16.79|16.65|16.75|16.61|48
1743398700000|2025-03-31 05:25:00|16.79|16.65|16.78|16.64|16.83|16.69|16.78|16.64|36
1743399000000|2025-03-31 05:30:00|16.79|16.65|16.74|16.6|16.8|16.66|16.73|16.59|62
1743399300000|2025-03-31 05:35:00|16.73|16.59|16.72|16.58|16.74|16.6|16.71|16.57|30
1743399600000|2025-03-31 05:40:00|16.73|16.59|16.76|16.62|16.76|16.62|16.72|16.58|28
1743399900000|2025-03-31 05:45:00|16.77|16.63|16.72|16.58|16.78|16.64|16.72|16.58|46
1743400200000|2025-03-31 05:50:00|16.73|16.59|16.71|16.57|16.75|16.61|16.71|16.57|47
1743400500000|2025-03-31 05:55:00|16.72|16.58|16.72|16.58|16.73|16.59|16.71|16.57|37
1743400800000|2025-03-31 06:00:00|16.73|16.59|16.69|16.55|16.77|16.63|16.68|16.54|83
1743401100000|2025-03-31 06:05:00|16.68|16.54|16.71|16.57|16.72|16.58|16.67|16.53|48
1743401400000|2025-03-31 06:10:00|16.72|16.58|16.64|16.5|16.73|16.59|16.63|16.49|47
1743401700000|2025-03-31 06:15:00|16.63|16.49|16.65|16.51|16.69|16.55|16.63|16.49|71
1743402000000|2025-03-31 06:20:00|16.66|16.52|16.68|16.54|16.71|16.57|16.65|16.51|69
1743402300000|2025-03-31 06:25:00|16.67|16.53|16.59|16.45|16.68|16.54|16.58|16.44|49
1743402600000|2025-03-31 06:30:00|16.6|16.46|16.61|16.47|16.63|16.49|16.57|16.43|54
1743402900000|2025-03-31 06:35:00|16.6|16.46|16.57|16.43|16.62|16.48|16.54|16.4|54
1743403200000|2025-03-31 06:40:00|16.58|16.44|16.63|16.49|16.64|16.5|16.56|16.42|38
1743403500000|2025-03-31 06:45:00|16.62|16.48|16.61|16.47|16.66|16.52|16.58|16.44|72
1743403800000|2025-03-31 06:50:00|16.6|16.46|16.58|16.44|16.61|16.47|16.57|16.43|39
1743404100000|2025-03-31 06:55:00|16.57|16.43|16.6|16.46|16.61|16.47|16.57|16.43|44
1743404400000|2025-03-31 07:00:00|16.61|16.47|16.67|16.53|16.68|16.54|16.58|16.44|79
1743404700000|2025-03-31 07:05:00|16.68|16.54|16.58|16.44|16.7|16.56|16.55|16.41|67
1743405000000|2025-03-31 07:10:00|16.57|16.43|16.53|16.39|16.57|16.43|16.51|16.37|67
1743405300000|2025-03-31 07:15:00|16.54|16.4|16.46|16.32|16.54|16.4|16.41|16.27|101
1743405600000|2025-03-31 07:20:00|16.45|16.31|16.47|16.33|16.49|16.35|16.44|16.3|89
1743405900000|2025-03-31 07:25:00|16.48|16.34|16.49|16.35|16.5|16.36|16.42|16.28|63
1743406200000|2025-03-31 07:30:00|16.48|16.34|16.41|16.27|16.5|16.36|16.38|16.24|86
1743406500000|2025-03-31 07:35:00|16.4|16.26|16.4|16.26|16.45|16.31|16.39|16.25|85
1743406800000|2025-03-31 07:40:00|16.41|16.27|16.4|16.26|16.44|16.3|16.38|16.24|54
1743407100000|2025-03-31 07:45:00|16.41|16.27|16.39|16.25|16.41|16.27|16.35|16.21|70
1743407400000|2025-03-31 07:50:00|16.4|16.26|16.33|16.24|16.41|16.27|16.3|16.19|83
1743407700000|2025-03-31 07:55:00|16.34|16.25|16.42|16.33|16.42|16.33|16.33|16.24|43
1743408000000|2025-03-31 08:00:00|16.41|16.32|16.49|16.4|16.51|16.42|16.41|16.32|87
1743408300000|2025-03-31 08:05:00|16.5|16.41|16.55|16.46|16.57|16.48|16.48|16.39|82
1743408600000|2025-03-31 08:10:00|16.54|16.45|16.53|16.44|16.56|16.47|16.51|16.42|68
1743408900000|2025-03-31 08:15:00|16.54|16.45|16.47|16.38|16.54|16.45|16.45|16.36|70
1743409200000|2025-03-31 08:20:00|16.48|16.39|16.48|16.39|16.49|16.4|16.44|16.35|57
1743409500000|2025-03-31 08:25:00|16.49|16.4|16.52|16.43|16.53|16.44|16.47|16.38|50
1743409800000|2025-03-31 08:30:00|16.53|16.44|16.5|16.41|16.55|16.46|16.49|16.4|84
1743410100000|2025-03-31 08:35:00|16.51|16.42|16.51|16.42|16.54|16.45|16.49|16.4|101
1743410400000|2025-03-31 08:40:00|16.5|16.41|16.46|16.37|16.52|16.43|16.46|16.37|51
1743410700000|2025-03-31 08:45:00|16.47|16.38|16.47|16.38|16.49|16.4|16.44|16.35|65
1743411000000|2025-03-31 08:50:00|16.48|16.39|16.39|16.3|16.52|16.43|16.39|16.3|74
1743411300000|2025-03-31 08:55:00|16.4|16.31|16.33|16.24|16.41|16.32|16.33|16.24|63
1743411600000|2025-03-31 09:00:00|16.34|16.25|16.32|16.23|16.38|16.29|16.3|16.21|95
1743411900000|2025-03-31 09:05:00|16.33|16.24|16.31|16.22|16.4|16.31|16.28|16.19|132
1743412200000|2025-03-31 09:10:00|16.3|16.21|16.27|16.18|16.3|16.21|16.25|16.16|110
1743412500000|2025-03-31 09:15:00|16.26|16.17|16.33|16.24|16.33|16.24|16.26|16.17|104
1743412800000|2025-03-31 09:20:00|16.32|16.23|16.31|16.22|16.34|16.25|16.26|16.17|78
1743413100000|2025-03-31 09:25:00|16.3|16.21|16.31|16.22|16.32|16.23|16.25|16.16|72
1743413400000|2025-03-31 09:30:00|16.3|16.21|16.24|16.15|16.33|16.24|16.21|16.12|94
1743413700000|2025-03-31 09:35:00|16.25|16.16|16.23|16.14|16.26|16.17|16.19|16.1|85
1743414000000|2025-03-31 09:40:00|16.22|16.13|16.23|16.14|16.25|16.16|16.18|16.09|84
1743414300000|2025-03-31 09:45:00|16.24|16.15|16.2|16.11|16.24|16.15|16.16|16.07|123
1743414600000|2025-03-31 09:50:00|16.21|16.12|16.16|16.07|16.22|16.13|16.13|16.04|100
1743414900000|2025-03-31 09:55:00|16.17|16.08|16.19|16.1|16.23|16.14|16.15|16.06|69
1743415200000|2025-03-31 10:00:00|16.18|16.09|16.24|16.15|16.24|16.15|16.17|16.08|107
1743415500000|2025-03-31 10:05:00|16.23|16.14|16.14|16.05|16.26|16.17|16.14|16.05|92
1743415800000|2025-03-31 10:10:00|16.13|16.04|16.16|16.07|16.17|16.08|16.08|15.99|84
1743416100000|2025-03-31 10:15:00|16.17|16.08|16.14|16.05|16.18|16.09|16.11|16.02|80
1743416400000|2025-03-31 10:20:00|16.15|16.06|16.19|16.1|16.23|16.14|16.15|16.06|93
1743416700000|2025-03-31 10:25:00|16.2|16.11|16.27|16.18|16.28|16.19|16.19|16.1|52
1743417000000|2025-03-31 10:30:00|16.28|16.19|16.27|16.18|16.29|16.2|16.23|16.14|78
1743417300000|2025-03-31 10:35:00|16.28|16.19|16.33|16.24|16.34|16.25|16.28|16.19|66
1743417600000|2025-03-31 10:40:00|16.32|16.23|16.34|16.25|16.35|16.26|16.31|16.22|71
1743417900000|2025-03-31 10:45:00|16.33|16.24|16.45|16.36|16.46|16.37|16.33|16.24|87
1743418200000|2025-03-31 10:50:00|16.46|16.37|16.43|16.34|16.48|16.39|16.41|16.32|88
1743418500000|2025-03-31 10:55:00|16.44|16.35|16.43|16.34|16.45|16.36|16.41|16.32|76
1743418800000|2025-03-31 11:00:00|16.44|16.35|16.4|16.31|16.45|16.36|16.38|16.29|79
1743419100000|2025-03-31 11:05:00|16.39|16.3|16.33|16.24|16.4|16.31|16.32|16.23|59
1743419400000|2025-03-31 11:10:00|16.34|16.25|16.37|16.28|16.38|16.29|16.33|16.24|42
1743419700000|2025-03-31 11:15:00|16.36|16.27|16.38|16.29|16.43|16.34|16.34|16.25|65
1743420000000|2025-03-31 11:20:00|16.37|16.28|16.35|16.26|16.4|16.31|16.35|16.26|51
1743420300000|2025-03-31 11:25:00|16.36|16.27|16.3|16.21|16.37|16.28|16.3|16.21|45
1743420600000|2025-03-31 11:30:00|16.31|16.22|16.29|16.2|16.34|16.25|16.27|16.18|55
1743420900000|2025-03-31 11:35:00|16.3|16.21|16.34|16.25|16.35|16.26|16.29|16.2|51
1743421200000|2025-03-31 11:40:00|16.35|16.26|16.37|16.28|16.38|16.29|16.33|16.24|39
1743421500000|2025-03-31 11:45:00|16.38|16.29|16.44|16.35|16.44|16.35|16.37|16.28|51
1743421800000|2025-03-31 11:50:00|16.43|16.34|16.45|16.36|16.5|16.41|16.43|16.34|87
1743422100000|2025-03-31 11:55:00|16.46|16.37|16.4|16.31|16.47|16.38|16.38|16.29|53
1743422400000|2025-03-31 12:00:00|16.41|16.32|16.39|16.3|16.46|16.37|16.38|16.29|83
1743422700000|2025-03-31 12:05:00|16.38|16.29|16.4|16.31|16.42|16.33|16.38|16.29|53
1743423000000|2025-03-31 12:10:00|16.39|16.3|16.36|16.27|16.41|16.32|16.36|16.27|42
1743423300000|2025-03-31 12:15:00|16.37|16.28|16.37|16.28|16.37|16.28|16.33|16.24|39
1743423600000|2025-03-31 12:20:00|16.38|16.29|16.39|16.3|16.41|16.32|16.37|16.28|30
1743423900000|2025-03-31 12:25:00|16.4|16.31|16.41|16.32|16.44|16.35|16.4|16.31|50
1743424200000|2025-03-31 12:30:00|16.42|16.33|16.44|16.35|16.46|16.37|16.4|16.31|47
1743424500000|2025-03-31 12:35:00|16.45|16.36|16.44|16.35|16.46|16.37|16.41|16.32|56
1743424800000|2025-03-31 12:40:00|16.45|16.36|16.54|16.45|16.55|16.46|16.43|16.34|94
1743425100000|2025-03-31 12:45:00|16.55|16.46|16.53|16.44|16.55|16.46|16.5|16.41|109
1743425400000|2025-03-31 12:50:00|16.54|16.45|16.66|16.57|16.75|16.66|16.53|16.44|146
1743425700000|2025-03-31 12:55:00|16.67|16.58|16.62|16.53|16.67|16.58|16.61|16.52|92
1743426000000|2025-03-31 13:00:00|16.63|16.54|16.63|16.54|16.64|16.55|16.57|16.48|83
1743426300000|2025-03-31 13:05:00|16.62|16.53|16.59|16.5|16.65|16.56|16.58|16.49|120
1743426600000|2025-03-31 13:10:00|16.6|16.51|16.55|16.46|16.61|16.52|16.55|16.46|64
1743426900000|2025-03-31 13:15:00|16.54|16.45|16.53|16.44|16.58|16.49|16.53|16.44|64
1743427200000|2025-03-31 13:20:00|16.52|16.43|16.49|16.4|16.54|16.45|16.48|16.39|58
1743427500000|2025-03-31 13:25:00|16.48|16.39|16.52|16.43|16.54|16.45|16.48|16.39|53
1743427800000|2025-03-31 13:30:00|16.53|16.44|16.32|16.23|16.54|16.45|16.26|16.17|157
1743428100000|2025-03-31 13:35:00|16.31|16.22|16.32|16.23|16.41|16.32|16.31|16.22|144
1743428400000|2025-03-31 13:40:00|16.31|16.22|16.23|16.14|16.36|16.27|16.23|16.14|125
1743428700000|2025-03-31 13:45:00|16.24|16.15|16.25|16.16|16.26|16.17|16.15|16.06|166
1743429000000|2025-03-31 13:50:00|16.24|16.15|16.36|16.27|16.37|16.28|16.22|16.13|161
1743429300000|2025-03-31 13:55:00|16.35|16.26|16.35|16.26|16.44|16.35|16.32|16.23|111
1743429600000|2025-03-31 14:00:00|16.36|16.27|16.49|16.4|16.5|16.41|16.35|16.26|170
1743429900000|2025-03-31 14:05:00|16.48|16.39|16.55|16.46|16.61|16.52|16.47|16.38|134
1743430200000|2025-03-31 14:10:00|16.56|16.47|16.58|16.49|16.63|16.54|16.54|16.45|127
1743430500000|2025-03-31 14:15:00|16.57|16.48|16.47|16.38|16.64|16.55|16.47|16.38|159
1743430800000|2025-03-31 14:20:00|16.48|16.39|16.47|16.38|16.55|16.46|16.44|16.35|130
1743431100000|2025-03-31 14:25:00|16.46|16.37|16.47|16.38|16.52|16.43|16.42|16.33|104
1743431400000|2025-03-31 14:30:00|16.48|16.39|16.69|16.6|16.71|16.62|16.47|16.38|136
1743431700000|2025-03-31 14:35:00|16.7|16.61|16.65|16.56|16.71|16.62|16.6|16.51|112
1743432000000|2025-03-31 14:40:00|16.66|16.57|16.6|16.51|16.69|16.6|16.58|16.49|75
1743432300000|2025-03-31 14:45:00|16.61|16.52|16.66|16.57|16.66|16.57|16.6|16.51|128
1743432600000|2025-03-31 14:50:00|16.65|16.56|16.74|16.65|16.77|16.68|16.64|16.55|129
1743432900000|2025-03-31 14:55:00|16.73|16.64|16.7|16.61|16.74|16.65|16.68|16.59|80
1743433200000|2025-03-31 15:00:00|16.71|16.62|16.78|16.69|16.82|16.73|16.7|16.61|137
1743433500000|2025-03-31 15:05:00|16.77|16.68|16.73|16.64|16.81|16.72|16.73|16.64|105
1743433800000|2025-03-31 15:10:00|16.74|16.65|16.7|16.61|16.77|16.68|16.7|16.61|87
1743434100000|2025-03-31 15:15:00|16.71|16.62|16.72|16.63|16.75|16.66|16.69|16.6|98
1743434400000|2025-03-31 15:20:00|16.73|16.64|16.79|16.7|16.79|16.7|16.72|16.63|101
1743434700000|2025-03-31 15:25:00|16.8|16.71|16.77|16.68|16.84|16.75|16.77|16.68|92
1743435000000|2025-03-31 15:30:00|16.78|16.69|16.81|16.72|16.84|16.75|16.73|16.64|106
1743435300000|2025-03-31 15:35:00|16.82|16.73|16.84|16.75|16.86|16.77|16.8|16.71|101
1743435600000|2025-03-31 15:40:00|16.85|16.76|16.82|16.73|16.86|16.77|16.81|16.72|82
1743435900000|2025-03-31 15:45:00|16.81|16.72|16.89|16.8|16.9|16.81|16.81|16.72|75
1743436200000|2025-03-31 15:50:00|16.88|16.79|16.86|16.77|16.91|16.82|16.85|16.76|67
1743436500000|2025-03-31 15:55:00|16.85|16.76|16.77|16.68|16.86|16.77|16.76|16.67|63
1743436800000|2025-03-31 16:00:00|16.78|16.69|16.87|16.78|16.87|16.78|16.77|16.68|54
1743437100000|2025-03-31 16:05:00|16.88|16.79|16.8|16.71|16.88|16.79|16.79|16.7|75
1743437400000|2025-03-31 16:10:00|16.79|16.7|16.74|16.65|16.8|16.71|16.72|16.63|64
1743437700000|2025-03-31 16:15:00|16.73|16.64|16.77|16.68|16.78|16.69|16.71|16.62|53
1743438000000|2025-03-31 16:20:00|16.78|16.69|16.77|16.68|16.8|16.71|16.73|16.64|52
1743438300000|2025-03-31 16:25:00|16.76|16.67|16.85|16.76|16.87|16.78|16.76|16.67|54
1743438600000|2025-03-31 16:30:00|16.86|16.77|16.84|16.75|16.86|16.77|16.79|16.7|65
1743438900000|2025-03-31 16:35:00|16.85|16.76|16.79|16.7|16.86|16.77|16.77|16.68|65
1743439200000|2025-03-31 16:40:00|16.78|16.69|16.79|16.7|16.82|16.73|16.78|16.69|60
1743439500000|2025-03-31 16:45:00|16.78|16.69|16.78|16.69|16.82|16.73|16.75|16.66|53
1743439800000|2025-03-31 16:50:00|16.77|16.68|16.83|16.74|16.84|16.75|16.77|16.68|75
1743440100000|2025-03-31 16:55:00|16.82|16.73|16.74|16.65|16.83|16.74|16.74|16.65|55
1743440400000|2025-03-31 17:00:00|16.73|16.64|16.78|16.69|16.78|16.69|16.72|16.63|88
1743440700000|2025-03-31 17:05:00|16.77|16.68|16.82|16.73|16.82|16.73|16.77|16.68|36
1743441000000|2025-03-31 17:10:00|16.83|16.74|16.84|16.75|16.86|16.77|16.8|16.71|48
1743441300000|2025-03-31 17:15:00|16.83|16.74|16.74|16.65|16.84|16.75|16.74|16.65|60
1743441600000|2025-03-31 17:20:00|16.73|16.64|16.76|16.67|16.77|16.68|16.73|16.64|66
1743441900000|2025-03-31 17:25:00|16.77|16.68|16.74|16.65|16.78|16.69|16.73|16.64|48
1743442200000|2025-03-31 17:30:00|16.75|16.66|16.69|16.6|16.76|16.67|16.67|16.58|69
1743442500000|2025-03-31 17:35:00|16.68|16.59|16.66|16.57|16.69|16.6|16.64|16.55|69
1743442800000|2025-03-31 17:40:00|16.65|16.56|16.53|16.44|16.66|16.57|16.53|16.44|65
1743443100000|2025-03-31 17:45:00|16.52|16.43|16.62|16.53|16.63|16.54|16.48|16.39|93
1743443400000|2025-03-31 17:50:00|16.61|16.52|16.7|16.61|16.71|16.62|16.6|16.51|78
1743443700000|2025-03-31 17:55:00|16.71|16.62|16.62|16.53|16.71|16.62|16.61|16.52|65
1743444000000|2025-03-31 18:00:00|16.61|16.52|16.61|16.52|16.67|16.58|16.6|16.51|99
1743444300000|2025-03-31 18:05:00|16.62|16.53|16.68|16.59|16.69|16.6|16.59|16.5|101
1743444600000|2025-03-31 18:10:00|16.69|16.6|16.67|16.58|16.75|16.66|16.67|16.58|63
1743444900000|2025-03-31 18:15:00|16.66|16.57|16.72|16.63|16.74|16.65|16.66|16.57|75
1743445200000|2025-03-31 18:20:00|16.73|16.64|16.71|16.62|16.73|16.64|16.67|16.58|65
1743445500000|2025-03-31 18:25:00|16.7|16.61|16.72|16.63|16.73|16.64|16.68|16.59|53
1743445800000|2025-03-31 18:30:00|16.71|16.62|16.73|16.64|16.75|16.66|16.71|16.62|55
1743446100000|2025-03-31 18:35:00|16.74|16.65|16.78|16.69|16.8|16.71|16.74|16.65|59
1743446400000|2025-03-31 18:40:00|16.77|16.68|16.77|16.68|16.83|16.74|16.77|16.68|65
1743446700000|2025-03-31 18:45:00|16.78|16.69|16.79|16.7|16.79|16.7|16.75|16.66|65
1743447000000|2025-03-31 18:50:00|16.8|16.71|16.83|16.74|16.83|16.74|16.79|16.7|58
1743447300000|2025-03-31 18:55:00|16.82|16.73|16.77|16.68|16.82|16.73|16.76|16.67|56
1743447600000|2025-03-31 19:00:00|16.76|16.67|16.79|16.7|16.82|16.73|16.76|16.67|66
1743447900000|2025-03-31 19:05:00|16.8|16.71|16.81|16.72|16.84|16.75|16.79|16.7|58
1743448200000|2025-03-31 19:10:00|16.82|16.73|16.84|16.75|16.87|16.78|16.82|16.73|53
1743448500000|2025-03-31 19:15:00|16.85|16.76|16.81|16.72|16.85|16.76|16.8|16.71|59
1743448800000|2025-03-31 19:20:00|16.82|16.73|16.81|16.72|16.84|16.75|16.8|16.71|84
1743449100000|2025-03-31 19:25:00|16.8|16.71|16.75|16.66|16.8|16.71|16.74|16.65|52
1743449400000|2025-03-31 19:30:00|16.76|16.67|16.79|16.7|16.79|16.7|16.74|16.65|32
1743449700000|2025-03-31 19:35:00|16.8|16.71|16.74|16.65|16.8|16.71|16.73|16.64|31
1743450000000|2025-03-31 19:40:00|16.73|16.64|16.71|16.62|16.77|16.68|16.71|16.62|51
1743450300000|2025-03-31 19:45:00|16.7|16.61|16.65|16.56|16.73|16.64|16.65|16.56|68
1743450600000|2025-03-31 19:50:00|16.66|16.57|16.69|16.6|16.69|16.6|16.61|16.52|66
1743450900000|2025-03-31 19:55:00|16.68|16.59|16.64|16.55|16.69|16.6|16.63|16.54|57
1743451200000|2025-03-31 20:00:00|16.65|16.56|16.66|16.57|16.68|16.59|16.64|16.55|68
1743451500000|2025-03-31 20:05:00|16.65|16.56|16.77|16.68|16.77|16.68|16.65|16.56|79
1743451800000|2025-03-31 20:10:00|16.76|16.67|16.74|16.65|16.77|16.68|16.7|16.61|57
1743452100000|2025-03-31 20:15:00|16.73|16.64|16.74|16.65|16.75|16.66|16.71|16.62|53
1743452400000|2025-03-31 20:20:00|16.75|16.66|16.75|16.66|16.76|16.67|16.72|16.63|57
1743452700000|2025-03-31 20:25:00|16.74|16.65|16.74|16.65|16.74|16.65|16.71|16.62|63
1743453000000|2025-03-31 20:30:00|16.75|16.66|16.73|16.64|16.75|16.66|16.7|16.61|51
1743453300000|2025-03-31 20:35:00|16.72|16.63|16.73|16.64|16.74|16.65|16.69|16.6|46
1743453600000|2025-03-31 20:40:00|16.72|16.63|16.72|16.63|16.72|16.63|16.69|16.6|47
1743453900000|2025-03-31 20:45:00|16.71|16.62|16.69|16.6|16.72|16.63|16.68|16.59|47
1743454200000|2025-03-31 20:50:00|16.68|16.59|16.63|16.54|16.68|16.59|16.62|16.53|38
1743454500000|2025-03-31 20:55:00|16.62|16.53|16.63|16.54|16.65|16.56|16.6|16.51|42
1743454800000|2025-03-31 21:00:00|16.64|16.55|16.69|16.6|16.69|16.6|16.64|16.55|42
1743455100000|2025-03-31 21:05:00|16.68|16.59|16.7|16.61|16.7|16.61|16.66|16.57|41
1743455400000|2025-03-31 21:10:00|16.71|16.62|16.72|16.63|16.72|16.63|16.7|16.61|10
1743455700000|2025-03-31 21:15:00|16.71|16.62|16.69|16.6|16.71|16.62|16.68|16.59|27
1743456000000|2025-03-31 21:20:00|16.68|16.59|16.7|16.61|16.71|16.62|16.65|16.56|21
1743456300000|2025-03-31 21:25:00|16.71|16.62|16.66|16.57|16.72|16.63|16.66|16.57|18
1743456600000|2025-03-31 21:30:00|16.67|16.58|16.66|16.57|16.7|16.61|16.66|16.57|16
1743456900000|2025-03-31 21:35:00|16.67|16.58|16.69|16.6|16.69|16.6|16.67|16.58|15
1743457200000|2025-03-31 21:40:00|16.7|16.61|16.68|16.59|16.7|16.61|16.67|16.58|17
1743457500000|2025-03-31 21:45:00|16.67|16.58|16.68|16.59|16.68|16.59|16.65|16.56|12
1743457800000|2025-03-31 21:50:00|16.67|16.58|16.69|16.6|16.69|16.6|16.66|16.57|11
1743458100000|2025-03-31 21:55:00|16.68|16.59|16.64|16.55|16.69|16.6|16.62|16.53|25
1743458400000|2025-03-31 22:00:00|16.63|16.54|16.6|16.51|16.64|16.55|16.58|16.49|62
1743458700000|2025-03-31 22:05:00|16.59|16.5|16.6|16.51|16.62|16.53|16.57|16.48|56
1743459000000|2025-03-31 22:10:00|16.59|16.5|16.57|16.48|16.62|16.53|16.56|16.47|53
1743459300000|2025-03-31 22:15:00|16.56|16.47|16.53|16.44|16.56|16.47|16.52|16.43|66
1743459600000|2025-03-31 22:20:00|16.52|16.43|16.53|16.44|16.53|16.44|16.5|16.41|38
1743459900000|2025-03-31 22:25:00|16.52|16.43|16.53|16.44|16.54|16.45|16.5|16.41|46
1743460200000|2025-03-31 22:30:00|16.54|16.45|16.56|16.47|16.57|16.48|16.53|16.44|27
1743460500000|2025-03-31 22:35:00|16.55|16.46|16.55|16.46|16.56|16.47|16.52|16.43|27
1743460800000|2025-03-31 22:40:00|16.54|16.45|16.56|16.47|16.58|16.49|16.54|16.45|31
1743461100000|2025-03-31 22:45:00|16.55|16.46|16.6|16.51|16.61|16.52|16.55|16.46|24
1743461400000|2025-03-31 22:50:00|16.59|16.5|16.59|16.5|16.61|16.52|16.58|16.49|31
1743461700000|2025-03-31 22:55:00|16.6|16.51|16.62|16.53|16.62|16.53|16.58|16.49|27
1743462000000|2025-03-31 23:00:00|16.61|16.52|16.66|16.57|16.66|16.57|16.61|16.52|40
1743462300000|2025-03-31 23:05:00|16.65|16.56|16.66|16.57|16.69|16.6|16.64|16.55|32
1743462600000|2025-03-31 23:10:00|16.67|16.58|16.68|16.59|16.69|16.6|16.66|16.57|26
1743462900000|2025-03-31 23:15:00|16.69|16.6|16.66|16.57|16.76|16.67|16.66|16.57|48
1743463200000|2025-03-31 23:20:00|16.67|16.58|16.67|16.58|16.72|16.63|16.65|16.56|49
1743463500000|2025-03-31 23:25:00|16.66|16.57|16.65|16.56|16.66|16.57|16.63|16.54|28
1743463800000|2025-03-31 23:30:00|16.64|16.55|16.67|16.58|16.67|16.58|16.62|16.53|50
1743464100000|2025-03-31 23:35:00|16.68|16.59|16.7|16.61|16.71|16.62|16.68|16.59|35
1743464400000|2025-03-31 23:40:00|16.71|16.62|16.71|16.62|16.73|16.64|16.7|16.61|43
1743464700000|2025-03-31 23:45:00|16.7|16.61|16.68|16.59|16.7|16.61|16.67|16.58|23
1743465000000|2025-03-31 23:50:00|16.69|16.6|16.73|16.64|16.74|16.65|16.67|16.58|49
1743465300000|2025-03-31 23:55:00|16.72|16.63|16.73|16.64|16.75|16.66|16.72|16.63|44
1743465600000|2025-04-01 00:00:00|16.72|16.63|16.82|16.73|16.82|16.73|16.7|16.61|69
1743465900000|2025-04-01 00:05:00|16.83|16.74|16.84|16.75|16.86|16.77|16.8|16.71|48
1743466200000|2025-04-01 00:10:00|16.83|16.74|16.77|16.68|16.83|16.74|16.76|16.67|35
1743466500000|2025-04-01 00:15:00|16.78|16.69|16.79|16.7|16.79|16.7|16.73|16.64|46
1743466800000|2025-04-01 00:20:00|16.78|16.69|16.81|16.72|16.82|16.73|16.78|16.69|32
1743467100000|2025-04-01 00:25:00|16.8|16.71|16.82|16.73|16.87|16.78|16.8|16.71|33
1743467400000|2025-04-01 00:30:00|16.81|16.72|16.77|16.68|16.84|16.75|16.76|16.67|41
1743467700000|2025-04-01 00:35:00|16.76|16.67|16.79|16.7|16.8|16.71|16.75|16.66|54
1743468000000|2025-04-01 00:40:00|16.78|16.69|16.78|16.69|16.79|16.7|16.74|16.65|63
1743468300000|2025-04-01 00:45:00|16.77|16.68|16.75|16.66|16.8|16.71|16.73|16.64|43
1743468600000|2025-04-01 00:50:00|16.74|16.65|16.71|16.62|16.85|16.76|16.7|16.61|147
1743468900000|2025-04-01 00:55:00|16.72|16.63|16.78|16.69|16.79|16.7|16.7|16.61|57
1743469200000|2025-04-01 01:00:00|16.79|16.7|16.77|16.68|16.79|16.7|16.75|16.66|69
1743469500000|2025-04-01 01:05:00|16.76|16.67|16.69|16.6|16.77|16.68|16.69|16.6|56
1743469800000|2025-04-01 01:10:00|16.68|16.59|16.73|16.64|16.73|16.64|16.67|16.58|50
1743470100000|2025-04-01 01:15:00|16.74|16.65|16.73|16.64|16.78|16.69|16.72|16.63|50
1743470400000|2025-04-01 01:20:00|16.72|16.63|16.75|16.66|16.76|16.67|16.71|16.62|42
1743470700000|2025-04-01 01:25:00|16.76|16.67|16.79|16.7|16.8|16.71|16.76|16.67|52
1743471000000|2025-04-01 01:30:00|16.8|16.71|16.75|16.66|16.81|16.72|16.74|16.65|70
1743471300000|2025-04-01 01:35:00|16.74|16.65|16.71|16.62|16.76|16.67|16.7|16.61|48
1743471600000|2025-04-01 01:40:00|16.7|16.61|16.69|16.6|16.71|16.62|16.68|16.59|66
1743471900000|2025-04-01 01:45:00|16.7|16.61|16.74|16.65|16.77|16.68|16.7|16.61|43
1743472200000|2025-04-01 01:50:00|16.73|16.64|16.71|16.62|16.75|16.66|16.7|16.61|37
1743472500000|2025-04-01 01:55:00|16.72|16.63|16.71|16.62|16.72|16.63|16.71|16.62|22
1743472800000|2025-04-01 02:00:00|16.7|16.61|16.73|16.64|16.75|16.66|16.69|16.6|44
1743473100000|2025-04-01 02:05:00|16.74|16.65|16.77|16.68|16.78|16.69|16.71|16.62|30
1743473400000|2025-04-01 02:10:00|16.78|16.69|16.77|16.68|16.78|16.69|16.76|16.67|36
1743473700000|2025-04-01 02:15:00|16.78|16.69|16.86|16.77|16.86|16.77|16.77|16.68|49
1743474000000|2025-04-01 02:20:00|16.85|16.76|16.85|16.76|16.86|16.77|16.82|16.73|49
1743474300000|2025-04-01 02:25:00|16.84|16.75|16.82|16.73|16.85|16.76|16.81|16.72|29
1743474600000|2025-04-01 02:30:00|16.83|16.74|16.82|16.73|16.83|16.74|16.79|16.7|38
1743474900000|2025-04-01 02:35:00|16.81|16.72|16.81|16.72|16.82|16.73|16.79|16.7|37
1743475200000|2025-04-01 02:40:00|16.82|16.73|16.86|16.77|16.87|16.78|16.82|16.73|21
1743475500000|2025-04-01 02:45:00|16.87|16.78|16.89|16.8|16.89|16.8|16.86|16.77|49
1743475800000|2025-04-01 02:50:00|16.9|16.81|16.9|16.81|16.94|16.85|16.9|16.81|41
1743476100000|2025-04-01 02:55:00|16.91|16.82|16.95|16.86|16.95|16.86|16.9|16.81|45
1743476400000|2025-04-01 03:00:00|16.94|16.85|17|16.91|17.02|16.93|16.92|16.83|67
1743476700000|2025-04-01 03:05:00|16.99|16.9|16.96|16.87|17|16.91|16.95|16.86|32
1743477000000|2025-04-01 03:10:00|16.97|16.88|17|16.91|17.02|16.93|16.96|16.87|34
1743477300000|2025-04-01 03:15:00|17.01|16.92|16.99|16.9|17.04|16.95|16.98|16.89|37
1743477600000|2025-04-01 03:20:00|16.98|16.89|16.97|16.88|16.99|16.9|16.95|16.86|16
1743477900000|2025-04-01 03:25:00|16.96|16.87|16.93|16.84|16.97|16.88|16.93|16.84|30
1743478200000|2025-04-01 03:30:00|16.94|16.85|16.95|16.86|16.96|16.87|16.91|16.82|34
1743478500000|2025-04-01 03:35:00|16.96|16.87|16.9|16.81|16.96|16.87|16.9|16.81|23
1743478800000|2025-04-01 03:40:00|16.91|16.82|16.9|16.81|16.92|16.83|16.9|16.81|18
1743479100000|2025-04-01 03:45:00|16.91|16.82|16.93|16.84|16.94|16.85|16.9|16.81|15
1743479400000|2025-04-01 03:50:00|16.94|16.85|16.91|16.82|16.94|16.85|16.9|16.81|20
1743479700000|2025-04-01 03:55:00|16.92|16.83|16.92|16.83|16.92|16.83|16.89|16.8|17
1743480000000|2025-04-01 04:00:00|16.93|16.84|16.95|16.86|16.95|16.86|16.89|16.8|47
1743480300000|2025-04-01 04:05:00|16.94|16.85|16.91|16.82|16.94|16.85|16.88|16.79|26
1743480600000|2025-04-01 04:10:00|16.92|16.83|16.89|16.8|16.92|16.83|16.88|16.79|20
1743480900000|2025-04-01 04:15:00|16.88|16.79|16.87|16.78|16.89|16.8|16.85|16.76|32
1743481200000|2025-04-01 04:20:00|16.88|16.79|16.87|16.78|16.89|16.8|16.86|16.77|40
1743481500000|2025-04-01 04:25:00|16.86|16.77|16.88|16.79|16.9|16.81|16.86|16.77|19
1743481800000|2025-04-01 04:30:00|16.89|16.8|16.92|16.83|16.92|16.83|16.87|16.78|24
1743482100000|2025-04-01 04:35:00|16.91|16.82|16.92|16.83|16.93|16.84|16.9|16.81|18
1743482400000|2025-04-01 04:40:00|16.93|16.84|16.95|16.86|16.96|16.87|16.93|16.84|17
1743482700000|2025-04-01 04:45:00|16.96|16.87|16.98|16.89|16.99|16.9|16.94|16.85|23
1743483000000|2025-04-01 04:50:00|16.97|16.88|16.97|16.88|16.98|16.89|16.95|16.86|17
1743483300000|2025-04-01 04:55:00|16.96|16.87|16.98|16.89|16.98|16.89|16.96|16.87|9
1743483600000|2025-04-01 05:00:00|16.97|16.88|17.01|16.92|17.01|16.92|16.96|16.87|31
1743483900000|2025-04-01 05:05:00|17|16.91|16.97|16.88|17.01|16.92|16.96|16.87|27
1743484200000|2025-04-01 05:10:00|16.96|16.87|17|16.91|17|16.91|16.96|16.87|25
1743484500000|2025-04-01 05:15:00|17.01|16.92|17.08|16.99|17.14|17.05|17.01|16.92|66
1743484800000|2025-04-01 05:20:00|17.09|17|17.1|17.01|17.16|17.07|17.08|16.99|60
1743485100000|2025-04-01 05:25:00|17.09|17|17.09|17|17.11|17.02|17.08|16.99|57
1743485400000|2025-04-01 05:30:00|17.1|17.01|17.12|17.03|17.15|17.06|17.09|17|47
1743485700000|2025-04-01 05:35:00|17.11|17.02|17.06|16.97|17.11|17.02|17.06|16.97|48
1743486000000|2025-04-01 05:40:00|17.07|16.98|17.05|16.96|17.07|16.98|17.04|16.95|21
1743486300000|2025-04-01 05:45:00|17.06|16.97|17.02|16.93|17.06|16.97|17.02|16.93|17
1743486600000|2025-04-01 05:50:00|17.01|16.92|16.99|16.9|17.02|16.93|16.99|16.9|23
1743486900000|2025-04-01 05:55:00|16.98|16.89|16.96|16.87|16.98|16.89|16.95|16.86|19
1743487200000|2025-04-01 06:00:00|16.95|16.86|16.93|16.84|16.97|16.88|16.92|16.83|35
1743487500000|2025-04-01 06:05:00|16.94|16.85|16.98|16.89|16.99|16.9|16.93|16.84|39
1743487800000|2025-04-01 06:10:00|16.97|16.88|16.98|16.89|16.99|16.9|16.93|16.84|32
1743488100000|2025-04-01 06:15:00|16.97|16.88|17.01|16.92|17.02|16.93|16.97|16.88|41
1743488400000|2025-04-01 06:20:00|17.02|16.93|16.98|16.89|17.02|16.93|16.98|16.89|29
1743488700000|2025-04-01 06:25:00|16.99|16.9|17.04|16.95|17.04|16.95|16.99|16.9|16
1743489000000|2025-04-01 06:30:00|17.03|16.94|17.06|16.97|17.06|16.97|17.03|16.94|22
1743489300000|2025-04-01 06:35:00|17.05|16.96|17.1|17.01|17.11|17.02|17.05|16.96|46
1743489600000|2025-04-01 06:40:00|17.11|17.02|17.09|17|17.12|17.03|17.07|16.98|49
1743489900000|2025-04-01 06:45:00|17.1|17.01|17.11|17.02|17.11|17.02|17.05|16.96|38
1743490200000|2025-04-01 06:50:00|17.1|17.01|17.12|17.03|17.13|17.04|17.09|17|37
1743490500000|2025-04-01 06:55:00|17.11|17.02|17.08|16.99|17.11|17.02|17.08|16.99|38
1743490800000|2025-04-01 07:00:00|17.09|17|17.11|17.02|17.12|17.03|17.07|16.98|45
1743491100000|2025-04-01 07:05:00|17.12|17.03|17.1|17.01|17.15|17.06|17.08|16.99|91
1743491400000|2025-04-01 07:10:00|17.11|17.02|17.09|17|17.13|17.04|17.09|17|35
1743491700000|2025-04-01 07:15:00|17.1|17.01|17.05|16.96|17.1|17.01|17.04|16.95|48
1743492000000|2025-04-01 07:20:00|17.04|16.95|17.07|16.98|17.08|16.99|17.03|16.94|44
1743492300000|2025-04-01 07:25:00|17.06|16.97|17.06|16.97|17.06|16.97|17.03|16.94|21
1743492600000|2025-04-01 07:30:00|17.07|16.98|17.02|16.93|17.08|16.99|17.02|16.93|32
1743492900000|2025-04-01 07:35:00|17.03|16.94|17.06|16.97|17.06|16.97|17.01|16.92|26
1743493200000|2025-04-01 07:40:00|17.07|16.98|17.06|16.97|17.1|17.01|17.06|16.97|26
1743493500000|2025-04-01 07:45:00|17.07|16.98|17.06|16.97|17.08|16.99|17.04|16.95|16
1743493800000|2025-04-01 07:50:00|17.05|16.96|17.03|16.94|17.06|16.97|17.03|16.94|23
1743494100000|2025-04-01 07:55:00|17.02|16.93|17.02|16.93|17.03|16.94|17|16.91|21
1743494400000|2025-04-01 08:00:00|17.03|16.94|17.07|16.98|17.07|16.98|17.03|16.94|23
1743494700000|2025-04-01 08:05:00|17.06|16.97|17.12|17.03|17.12|17.03|17.06|16.97|27
1743495000000|2025-04-01 08:10:00|17.11|17.02|17.16|17.07|17.19|17.1|17.11|17.02|66
1743495300000|2025-04-01 08:15:00|17.17|17.08|17.25|17.16|17.28|17.19|17.17|17.08|131
1743495600000|2025-04-01 08:20:00|17.26|17.17|17.36|17.27|17.42|17.33|17.25|17.16|119
1743495900000|2025-04-01 08:25:00|17.37|17.28|17.4|17.31|17.4|17.31|17.32|17.23|98
1743496200000|2025-04-01 08:30:00|17.41|17.32|17.42|17.33|17.46|17.37|17.35|17.26|100
1743496500000|2025-04-01 08:35:00|17.41|17.32|17.37|17.28|17.46|17.37|17.36|17.27|79
1743496800000|2025-04-01 08:40:00|17.38|17.29|17.38|17.29|17.39|17.3|17.33|17.24|87
1743497100000|2025-04-01 08:45:00|17.39|17.3|17.44|17.35|17.46|17.37|17.38|17.29|108
1743497400000|2025-04-01 08:50:00|17.43|17.34|17.47|17.38|17.5|17.41|17.43|17.34|83
1743497700000|2025-04-01 08:55:00|17.46|17.37|17.49|17.4|17.52|17.43|17.45|17.36|84
1743498000000|2025-04-01 09:00:00|17.5|17.41|17.5|17.41|17.58|17.49|17.49|17.4|129
1743498300000|2025-04-01 09:05:00|17.49|17.4|17.48|17.39|17.51|17.42|17.47|17.38|74
1743498600000|2025-04-01 09:10:00|17.49|17.4|17.43|17.34|17.49|17.4|17.42|17.33|63
1743498900000|2025-04-01 09:15:00|17.42|17.33|17.46|17.37|17.48|17.39|17.42|17.33|85
1743499200000|2025-04-01 09:20:00|17.47|17.38|17.46|17.37|17.48|17.39|17.45|17.36|54
1743499500000|2025-04-01 09:25:00|17.45|17.36|17.41|17.32|17.45|17.36|17.38|17.29|37
1743499800000|2025-04-01 09:30:00|17.42|17.33|17.42|17.33|17.48|17.39|17.41|17.32|89
1743500100000|2025-04-01 09:35:00|17.43|17.34|17.38|17.29|17.44|17.35|17.38|17.29|42
1743500400000|2025-04-01 09:40:00|17.39|17.3|17.39|17.3|17.4|17.31|17.36|17.27|33
1743500700000|2025-04-01 09:45:00|17.38|17.29|17.42|17.33|17.42|17.33|17.37|17.28|57
1743501000000|2025-04-01 09:50:00|17.41|17.32|17.37|17.28|17.44|17.35|17.37|17.28|47
1743501300000|2025-04-01 09:55:00|17.38|17.29|17.41|17.32|17.42|17.33|17.38|17.29|42
1743501600000|2025-04-01 10:00:00|17.42|17.33|17.36|17.27|17.43|17.34|17.35|17.26|73
1743501900000|2025-04-01 10:05:00|17.35|17.26|17.3|17.21|17.37|17.28|17.3|17.21|66
1743502200000|2025-04-01 10:10:00|17.31|17.22|17.32|17.23|17.34|17.25|17.3|17.21|68
1743502500000|2025-04-01 10:15:00|17.33|17.24|17.35|17.26|17.37|17.28|17.33|17.24|53
1743502800000|2025-04-01 10:20:00|17.36|17.27|17.33|17.24|17.38|17.29|17.33|17.24|52
1743503100000|2025-04-01 10:25:00|17.32|17.23|17.32|17.23|17.33|17.24|17.31|17.22|33
1743503400000|2025-04-01 10:30:00|17.31|17.22|17.24|17.15|17.33|17.24|17.24|17.15|72
1743503700000|2025-04-01 10:35:00|17.25|17.16|17.23|17.14|17.27|17.18|17.2|17.11|61
1743504000000|2025-04-01 10:40:00|17.24|17.15|17.22|17.13|17.26|17.17|17.21|17.12|53
1743504300000|2025-04-01 10:45:00|17.23|17.14|17.24|17.15|17.28|17.19|17.22|17.13|34
1743504600000|2025-04-01 10:50:00|17.25|17.16|17.21|17.12|17.25|17.16|17.2|17.11|47
1743504900000|2025-04-01 10:55:00|17.2|17.11|17.18|17.09|17.2|17.11|17.17|17.08|35
1743505200000|2025-04-01 11:00:00|17.19|17.1|17.13|17.04|17.2|17.11|17.13|17.04|75
1743505500000|2025-04-01 11:05:00|17.14|17.05|17.12|17.03|17.18|17.09|17.09|17|55
1743505800000|2025-04-01 11:10:00|17.11|17.02|17.14|17.05|17.16|17.07|17.11|17.02|36
1743506100000|2025-04-01 11:15:00|17.15|17.06|17.18|17.09|17.21|17.12|17.15|17.06|48
1743506400000|2025-04-01 11:20:00|17.19|17.1|17.17|17.08|17.19|17.1|17.14|17.05|37
1743506700000|2025-04-01 11:25:00|17.16|17.07|17.14|17.05|17.17|17.08|17.12|17.03|25
1743507000000|2025-04-01 11:30:00|17.13|17.04|17.13|17.04|17.14|17.05|17.1|17.01|47
1743507300000|2025-04-01 11:35:00|17.12|17.03|17.05|16.96|17.13|17.04|17.05|16.96|52
1743507600000|2025-04-01 11:40:00|17.06|16.97|17.07|16.98|17.07|16.98|17.02|16.93|28
1743507900000|2025-04-01 11:45:00|17.06|16.97|17.09|17|17.1|17.01|17.05|16.96|30
1743508200000|2025-04-01 11:50:00|17.1|17.01|17.06|16.97|17.1|17.01|17.05|16.96|27
1743508500000|2025-04-01 11:55:00|17.07|16.98|17.1|17.01|17.1|17.01|17.06|16.97|16
1743508800000|2025-04-01 12:00:00|17.11|17.02|17.15|17.06|17.16|17.07|17.09|17|47
1743509100000|2025-04-01 12:05:00|17.14|17.05|17.2|17.11|17.2|17.11|17.14|17.05|27
1743509400000|2025-04-01 12:10:00|17.19|17.1|17.19|17.1|17.2|17.11|17.17|17.08|25
1743509700000|2025-04-01 12:15:00|17.18|17.09|17.13|17.04|17.22|17.13|17.13|17.04|38
1743510000000|2025-04-01 12:20:00|17.12|17.03|17.15|17.06|17.15|17.06|17.11|17.02|28
1743510300000|2025-04-01 12:25:00|17.14|17.05|17.16|17.07|17.17|17.08|17.14|17.05|29
1743510600000|2025-04-01 12:30:00|17.15|17.06|17.12|17.03|17.16|17.07|17.12|17.03|38
1743510900000|2025-04-01 12:35:00|17.11|17.02|17.1|17.01|17.13|17.04|17.09|17|32
1743511200000|2025-04-01 12:40:00|17.09|17|17.08|16.99|17.1|17.01|17.07|16.98|34
1743511500000|2025-04-01 12:45:00|17.09|17|17.08|16.99|17.12|17.03|17.06|16.97|56
1743511800000|2025-04-01 12:50:00|17.09|17|17.15|17.06|17.15|17.06|17.08|16.99|31
1743512100000|2025-04-01 12:55:00|17.14|17.05|17.13|17.04|17.15|17.06|17.12|17.03|26
1743512400000|2025-04-01 13:00:00|17.14|17.05|17.11|17.02|17.15|17.06|17.11|17.02|52
1743512700000|2025-04-01 13:05:00|17.1|17.01|17.12|17.03|17.14|17.05|17.09|17|31
1743513000000|2025-04-01 13:10:00|17.11|17.02|17.15|17.06|17.19|17.1|17.11|17.02|25
1743513300000|2025-04-01 13:15:00|17.14|17.05|17.13|17.04|17.15|17.06|17.1|17.01|34
1743513600000|2025-04-01 13:20:00|17.14|17.05|17.15|17.06|17.17|17.08|17.13|17.04|36
1743513900000|2025-04-01 13:25:00|17.16|17.07|17.18|17.09|17.18|17.09|17.15|17.06|45
1743514200000|2025-04-01 13:30:00|17.17|17.08|17.16|17.07|17.23|17.14|17.11|17.02|82
1743514500000|2025-04-01 13:35:00|17.15|17.06|17.13|17.04|17.17|17.08|17.08|16.99|91
1743514800000|2025-04-01 13:40:00|17.14|17.05|17.17|17.08|17.19|17.1|17.11|17.02|66
1743515100000|2025-04-01 13:45:00|17.16|17.07|17.24|17.15|17.27|17.18|17.14|17.05|105
1743515400000|2025-04-01 13:50:00|17.25|17.16|17.2|17.11|17.25|17.16|17.19|17.1|82
1743515700000|2025-04-01 13:55:00|17.21|17.12|17.18|17.09|17.21|17.12|17.13|17.04|88
1743516000000|2025-04-01 14:00:00|17.17|17.08|17.03|16.94|17.17|17.08|17|16.91|158
1743516300000|2025-04-01 14:05:00|17.02|16.93|16.94|16.85|17.04|16.95|16.9|16.81|143
1743516600000|2025-04-01 14:10:00|16.95|16.86|16.88|16.79|16.95|16.86|16.82|16.73|128
1743516900000|2025-04-01 14:15:00|16.89|16.8|16.85|16.76|16.93|16.84|16.84|16.75|105
1743517200000|2025-04-01 14:20:00|16.86|16.77|16.93|16.84|16.95|16.86|16.77|16.68|123
1743517500000|2025-04-01 14:25:00|16.94|16.85|16.95|16.86|16.98|16.89|16.92|16.83|94
1743517800000|2025-04-01 14:30:00|16.96|16.87|17.02|16.93|17.03|16.94|16.95|16.86|99
1743518100000|2025-04-01 14:35:00|17.01|16.92|17.07|16.98|17.11|17.02|17|16.91|71
1743518400000|2025-04-01 14:40:00|17.06|16.97|17.05|16.96|17.11|17.02|17.05|16.96|61
1743518700000|2025-04-01 14:45:00|17.06|16.97|17.04|16.95|17.06|16.97|17.02|16.93|67
1743519000000|2025-04-01 14:50:00|17.05|16.96|17.22|17.13|17.22|17.13|17.05|16.96|66
1743519300000|2025-04-01 14:55:00|17.21|17.12|17.18|17.09|17.23|17.14|17.14|17.05|84
1743519600000|2025-04-01 15:00:00|17.19|17.1|17.25|17.16|17.29|17.2|17.18|17.09|83
1743519900000|2025-04-01 15:05:00|17.24|17.15|17.26|17.17|17.28|17.19|17.22|17.13|77
1743520200000|2025-04-01 15:10:00|17.25|17.16|17.37|17.28|17.38|17.29|17.23|17.14|85
1743520500000|2025-04-01 15:15:00|17.38|17.29|17.39|17.3|17.5|17.41|17.35|17.26|155
1743520800000|2025-04-01 15:20:00|17.38|17.29|17.42|17.33|17.44|17.35|17.32|17.23|108
1743521100000|2025-04-01 15:25:00|17.41|17.32|17.36|17.27|17.44|17.35|17.35|17.26|92
1743521400000|2025-04-01 15:30:00|17.35|17.26|17.4|17.31|17.42|17.33|17.34|17.25|104
1743521700000|2025-04-01 15:35:00|17.39|17.3|17.46|17.37|17.48|17.39|17.37|17.28|114
1743522000000|2025-04-01 15:40:00|17.45|17.36|17.48|17.39|17.48|17.39|17.4|17.31|88
1743522300000|2025-04-01 15:45:00|17.49|17.4|17.53|17.44|17.55|17.46|17.48|17.39|91
1743522600000|2025-04-01 15:50:00|17.54|17.45|17.54|17.45|17.61|17.52|17.52|17.43|87
1743522900000|2025-04-01 15:55:00|17.55|17.46|17.54|17.45|17.57|17.48|17.51|17.42|60
1743523200000|2025-04-01 16:00:00|17.55|17.46|17.54|17.45|17.63|17.54|17.53|17.44|92
1743523500000|2025-04-01 16:05:00|17.55|17.46|17.5|17.41|17.56|17.47|17.45|17.36|96
1743523800000|2025-04-01 16:10:00|17.51|17.42|17.44|17.35|17.51|17.42|17.42|17.33|70
1743524100000|2025-04-01 16:15:00|17.45|17.36|17.45|17.36|17.48|17.39|17.4|17.31|99
1743524400000|2025-04-01 16:20:00|17.44|17.35|17.41|17.32|17.48|17.39|17.37|17.28|96
1743524700000|2025-04-01 16:25:00|17.4|17.31|17.36|17.27|17.41|17.32|17.33|17.24|87
1743525000000|2025-04-01 16:30:00|17.35|17.26|17.41|17.32|17.42|17.33|17.33|17.24|93
1743525300000|2025-04-01 16:35:00|17.42|17.33|17.38|17.29|17.44|17.35|17.36|17.27|67
1743525600000|2025-04-01 16:40:00|17.37|17.28|17.37|17.28|17.41|17.32|17.36|17.27|51
1743525900000|2025-04-01 16:45:00|17.36|17.27|17.4|17.31|17.42|17.33|17.34|17.25|69
1743526200000|2025-04-01 16:50:00|17.41|17.32|17.42|17.33|17.44|17.35|17.4|17.31|76
1743526500000|2025-04-01 16:55:00|17.41|17.32|17.4|17.31|17.44|17.35|17.4|17.31|34
1743526800000|2025-04-01 17:00:00|17.41|17.32|17.4|17.31|17.43|17.34|17.39|17.3|60
1743527100000|2025-04-01 17:05:00|17.39|17.3|17.37|17.28|17.4|17.31|17.34|17.25|61
1743527400000|2025-04-01 17:10:00|17.36|17.27|17.39|17.3|17.42|17.33|17.35|17.26|62
1743527700000|2025-04-01 17:15:00|17.4|17.31|17.32|17.23|17.41|17.32|17.31|17.22|37
1743528000000|2025-04-01 17:20:00|17.31|17.22|17.31|17.22|17.32|17.23|17.29|17.2|47
1743528300000|2025-04-01 17:25:00|17.32|17.23|17.32|17.23|17.34|17.25|17.3|17.21|45
1743528600000|2025-04-01 17:30:00|17.31|17.22|17.31|17.22|17.38|17.29|17.31|17.22|61
1743528900000|2025-04-01 17:35:00|17.32|17.23|17.35|17.26|17.37|17.28|17.32|17.23|38
1743529200000|2025-04-01 17:40:00|17.36|17.27|17.33|17.24|17.38|17.29|17.33|17.24|44
1743529500000|2025-04-01 17:45:00|17.34|17.25|17.34|17.25|17.35|17.26|17.32|17.23|45
1743529800000|2025-04-01 17:50:00|17.33|17.24|17.33|17.24|17.37|17.28|17.33|17.24|37
1743530100000|2025-04-01 17:55:00|17.32|17.23|17.3|17.21|17.32|17.23|17.29|17.2|27
1743530400000|2025-04-01 18:00:00|17.31|17.22|17.23|17.14|17.31|17.22|17.21|17.12|81
1743530700000|2025-04-01 18:05:00|17.24|17.15|17.2|17.11|17.24|17.15|17.19|17.1|85
1743531000000|2025-04-01 18:10:00|17.19|17.1|17.23|17.14|17.24|17.15|17.19|17.1|39
1743531300000|2025-04-01 18:15:00|17.22|17.13|17.18|17.09|17.23|17.14|17.17|17.08|53
1743531600000|2025-04-01 18:20:00|17.19|17.1|17.17|17.08|17.2|17.11|17.16|17.07|43
1743531900000|2025-04-01 18:25:00|17.18|17.09|17.21|17.12|17.22|17.13|17.18|17.09|24
1743532200000|2025-04-01 18:30:00|17.2|17.11|17.23|17.14|17.25|17.16|17.2|17.11|46
1743532500000|2025-04-01 18:35:00|17.22|17.13|17.22|17.13|17.26|17.17|17.21|17.12|41
1743532800000|2025-04-01 18:40:00|17.23|17.14|17.25|17.16|17.26|17.17|17.23|17.14|29
1743533100000|2025-04-01 18:45:00|17.24|17.15|17.19|17.1|17.25|17.16|17.19|17.1|58
1743533400000|2025-04-01 18:50:00|17.2|17.11|17.2|17.11|17.21|17.12|17.18|17.09|49
1743533700000|2025-04-01 18:55:00|17.21|17.12|17.23|17.14|17.24|17.15|17.21|17.12|35
1743534000000|2025-04-01 19:00:00|17.24|17.15|17.23|17.14|17.25|17.16|17.22|17.13|40
1743534300000|2025-04-01 19:05:00|17.24|17.15|17.24|17.15|17.26|17.17|17.23|17.14|53
1743534600000|2025-04-01 19:10:00|17.23|17.14|17.26|17.17|17.26|17.17|17.22|17.13|36
1743534900000|2025-04-01 19:15:00|17.27|17.18|17.25|17.16|17.3|17.21|17.24|17.15|45
1743535200000|2025-04-01 19:20:00|17.24|17.15|17.25|17.16|17.25|17.16|17.21|17.12|52
1743535500000|2025-04-01 19:25:00|17.24|17.15|17.22|17.13|17.27|17.18|17.21|17.12|31
1743535800000|2025-04-01 19:30:00|17.21|17.12|17.24|17.15|17.27|17.18|17.21|17.12|40
1743536100000|2025-04-01 19:35:00|17.23|17.14|17.23|17.14|17.24|17.15|17.2|17.11|27
1743536400000|2025-04-01 19:40:00|17.24|17.15|17.24|17.15|17.25|17.16|17.22|17.13|31
1743536700000|2025-04-01 19:45:00|17.25|17.16|17.26|17.17|17.29|17.2|17.25|17.16|34
1743537000000|2025-04-01 19:50:00|17.27|17.18|17.27|17.18|17.28|17.19|17.22|17.13|53
1743537300000|2025-04-01 19:55:00|17.28|17.19|17.26|17.17|17.29|17.2|17.23|17.14|53
1743537600000|2025-04-01 20:00:00|17.27|17.18|17.23|17.14|17.28|17.19|17.23|17.14|37
1743537900000|2025-04-01 20:05:00|17.24|17.15|17.23|17.14|17.24|17.15|17.22|17.13|30
1743538200000|2025-04-01 20:10:00|17.24|17.15|17.28|17.19|17.28|17.19|17.23|17.14|29
1743538500000|2025-04-01 20:15:00|17.29|17.2|17.24|17.15|17.31|17.22|17.24|17.15|34
1743538800000|2025-04-01 20:20:00|17.23|17.14|17.24|17.15|17.25|17.16|17.22|17.13|12
1743539100000|2025-04-01 20:25:00|17.25|17.16|17.18|17.09|17.25|17.16|17.18|17.09|26
1743539400000|2025-04-01 20:30:00|17.17|17.08|17.22|17.13|17.22|17.13|17.15|17.06|30
1743539700000|2025-04-01 20:35:00|17.21|17.12|17.21|17.12|17.23|17.14|17.19|17.1|31
1743540000000|2025-04-01 20:40:00|17.22|17.13|17.22|17.13|17.24|17.15|17.21|17.12|21
1743540300000|2025-04-01 20:45:00|17.23|17.14|17.26|17.17|17.27|17.18|17.22|17.13|26
1743540600000|2025-04-01 20:50:00|17.25|17.16|17.31|17.22|17.33|17.24|17.25|17.16|49
1743540900000|2025-04-01 20:55:00|17.3|17.21|17.33|17.24|17.34|17.25|17.3|17.21|40
1743541200000|2025-04-01 21:00:00|17.34|17.25|17.35|17.26|17.36|17.27|17.32|17.23|38
1743541500000|2025-04-01 21:05:00|17.34|17.25|17.39|17.3|17.39|17.3|17.34|17.25|24
1743541800000|2025-04-01 21:10:00|17.4|17.31|17.36|17.27|17.42|17.33|17.36|17.27|37
1743542100000|2025-04-01 21:15:00|17.37|17.28|17.36|17.27|17.38|17.29|17.32|17.23|30
1743542400000|2025-04-01 21:20:00|17.35|17.26|17.38|17.29|17.38|17.29|17.34|17.25|24
1743542700000|2025-04-01 21:25:00|17.37|17.28|17.35|17.26|17.38|17.29|17.34|17.25|27
1743543000000|2025-04-01 21:30:00|17.34|17.25|17.36|17.27|17.36|17.27|17.31|17.22|19
1743543300000|2025-04-01 21:35:00|17.37|17.28|17.42|17.33|17.43|17.34|17.36|17.27|38
1743543600000|2025-04-01 21:40:00|17.41|17.32|17.39|17.3|17.41|17.32|17.37|17.28|21
1743543900000|2025-04-01 21:45:00|17.38|17.29|17.37|17.28|17.39|17.3|17.36|17.27|30
1743544200000|2025-04-01 21:50:00|17.38|17.29|17.36|17.27|17.39|17.3|17.36|17.27|11
1743544500000|2025-04-01 21:55:00|17.35|17.26|17.38|17.29|17.39|17.3|17.35|17.26|18
1743544800000|2025-04-01 22:00:00|17.37|17.28|17.39|17.3|17.4|17.31|17.35|17.26|55
1743545100000|2025-04-01 22:05:00|17.38|17.29|17.38|17.29|17.43|17.34|17.38|17.29|25
1743545400000|2025-04-01 22:10:00|17.39|17.3|17.41|17.32|17.44|17.35|17.38|17.29|45
1743545700000|2025-04-01 22:15:00|17.4|17.31|17.44|17.35|17.44|17.35|17.39|17.3|35
1743546000000|2025-04-01 22:20:00|17.43|17.34|17.45|17.36|17.45|17.36|17.41|17.32|17
1743546300000|2025-04-01 22:25:00|17.46|17.37|17.45|17.36|17.46|17.37|17.44|17.35|32
1743546600000|2025-04-01 22:30:00|17.46|17.37|17.49|17.4|17.49|17.4|17.44|17.35|52
1743546900000|2025-04-01 22:35:00|17.48|17.39|17.48|17.39|17.5|17.41|17.46|17.37|35
1743547200000|2025-04-01 22:40:00|17.47|17.38|17.47|17.38|17.48|17.39|17.46|17.37|33
1743547500000|2025-04-01 22:45:00|17.46|17.37|17.52|17.43|17.53|17.44|17.46|17.37|23
1743547800000|2025-04-01 22:50:00|17.53|17.44|17.5|17.41|17.53|17.44|17.49|17.4|18
1743548100000|2025-04-01 22:55:00|17.51|17.42|17.45|17.36|17.51|17.42|17.44|17.35|35
1743548400000|2025-04-01 23:00:00|17.44|17.35|17.41|17.32|17.46|17.37|17.4|17.31|54
1743548700000|2025-04-01 23:05:00|17.4|17.31|17.36|17.27|17.41|17.32|17.36|17.27|31
1743549000000|2025-04-01 23:10:00|17.37|17.28|17.38|17.29|17.38|17.29|17.36|17.27|18
1743549300000|2025-04-01 23:15:00|17.39|17.3|17.43|17.34|17.44|17.35|17.39|17.3|35
1743549600000|2025-04-01 23:20:00|17.44|17.35|17.48|17.39|17.48|17.39|17.43|17.34|37
1743549900000|2025-04-01 23:25:00|17.47|17.38|17.5|17.41|17.5|17.41|17.47|17.38|18
1743550200000|2025-04-01 23:30:00|17.49|17.4|17.52|17.43|17.55|17.46|17.49|17.4|58
1743550500000|2025-04-01 23:35:00|17.53|17.44|17.49|17.4|17.53|17.44|17.47|17.38|39
1743550800000|2025-04-01 23:40:00|17.5|17.41|17.49|17.4|17.5|17.41|17.47|17.38|26
1743551100000|2025-04-01 23:45:00|17.48|17.39|17.44|17.35|17.49|17.4|17.44|17.35|41
1743551400000|2025-04-01 23:50:00|17.45|17.36|17.46|17.37|17.47|17.38|17.45|17.36|22
1743551700000|2025-04-01 23:55:00|17.45|17.36|17.45|17.36|17.46|17.37|17.44|17.35|31
1743552000000|2025-04-02 00:00:00|17.44|17.35|17.42|17.33|17.45|17.36|17.37|17.28|55
1743552300000|2025-04-02 00:05:00|17.43|17.34|17.38|17.29|17.44|17.35|17.37|17.28|46
1743552600000|2025-04-02 00:10:00|17.37|17.28|17.38|17.29|17.39|17.3|17.35|17.26|50
1743552900000|2025-04-02 00:15:00|17.37|17.28|17.35|17.26|17.43|17.34|17.35|17.26|71
1743553200000|2025-04-02 00:20:00|17.34|17.25|17.4|17.31|17.4|17.31|17.34|17.25|55
1743553500000|2025-04-02 00:25:00|17.41|17.32|17.34|17.25|17.42|17.33|17.34|17.25|44
1743553800000|2025-04-02 00:30:00|17.35|17.26|17.41|17.32|17.41|17.32|17.34|17.25|49
1743554100000|2025-04-02 00:35:00|17.4|17.31|17.35|17.26|17.41|17.32|17.35|17.26|42
1743554400000|2025-04-02 00:40:00|17.36|17.27|17.3|17.21|17.36|17.27|17.29|17.2|43
1743554700000|2025-04-02 00:45:00|17.31|17.22|17.29|17.2|17.34|17.25|17.28|17.19|45
1743555000000|2025-04-02 00:50:00|17.28|17.19|17.27|17.18|17.3|17.21|17.26|17.17|52
1743555300000|2025-04-02 00:55:00|17.26|17.17|17.27|17.18|17.27|17.18|17.24|17.15|42
1743555600000|2025-04-02 01:00:00|17.28|17.19|17.25|17.16|17.28|17.19|17.2|17.11|62
1743555900000|2025-04-02 01:05:00|17.24|17.15|17.16|17.07|17.26|17.17|17.16|17.07|65
1743556200000|2025-04-02 01:10:00|17.15|17.06|17.17|17.08|17.19|17.1|17.13|17.04|53
1743556500000|2025-04-02 01:15:00|17.16|17.07|17.2|17.11|17.23|17.14|17.16|17.07|73
1743556800000|2025-04-02 01:20:00|17.21|17.12|17.19|17.1|17.21|17.12|17.17|17.08|45
1743557100000|2025-04-02 01:25:00|17.18|17.09|17.21|17.12|17.25|17.16|17.18|17.09|54
1743557400000|2025-04-02 01:30:00|17.2|17.11|17.23|17.14|17.25|17.16|17.19|17.1|56
1743557700000|2025-04-02 01:35:00|17.24|17.15|17.29|17.2|17.31|17.22|17.24|17.15|46
1743558000000|2025-04-02 01:40:00|17.28|17.19|17.3|17.21|17.36|17.27|17.28|17.19|51
1743558300000|2025-04-02 01:45:00|17.31|17.22|17.26|17.17|17.33|17.24|17.24|17.15|42
1743558600000|2025-04-02 01:50:00|17.27|17.18|17.27|17.18|17.29|17.2|17.24|17.15|36
1743558900000|2025-04-02 01:55:00|17.26|17.17|17.27|17.18|17.27|17.18|17.23|17.14|20
1743559200000|2025-04-02 02:00:00|17.28|17.19|17.23|17.14|17.29|17.2|17.22|17.13|62
1743559500000|2025-04-02 02:05:00|17.22|17.13|17.1|17.01|17.22|17.13|17.1|17.01|41
1743559800000|2025-04-02 02:10:00|17.11|17.02|17.07|16.98|17.11|17.02|17.06|16.97|77
1743560100000|2025-04-02 02:15:00|17.08|16.99|17.07|16.98|17.12|17.03|17.05|16.96|70
1743560400000|2025-04-02 02:20:00|17.08|16.99|17.1|17.01|17.1|17.01|17.04|16.95|39
1743560700000|2025-04-02 02:25:00|17.11|17.02|17.12|17.03|17.12|17.03|17.08|16.99|46
1743561000000|2025-04-02 02:30:00|17.13|17.04|17.13|17.04|17.17|17.08|17.12|17.03|49
1743561300000|2025-04-02 02:35:00|17.14|17.05|17.09|17|17.14|17.05|17.06|16.97|38
1743561600000|2025-04-02 02:40:00|17.08|16.99|17.08|16.99|17.09|17|17.05|16.96|39
1743561900000|2025-04-02 02:45:00|17.09|17|17.11|17.02|17.13|17.04|17.08|16.99|53
1743562200000|2025-04-02 02:50:00|17.1|17.01|17.18|17.09|17.19|17.1|17.1|17.01|25
1743562500000|2025-04-02 02:55:00|17.17|17.08|17.14|17.05|17.17|17.08|17.13|17.04|34
1743562800000|2025-04-02 03:00:00|17.13|17.04|17.19|17.1|17.2|17.11|17.13|17.04|37
1743563100000|2025-04-02 03:05:00|17.18|17.09|17.21|17.12|17.23|17.14|17.17|17.08|30
1743563400000|2025-04-02 03:10:00|17.2|17.11|17.24|17.15|17.24|17.15|17.2|17.11|23
1743563700000|2025-04-02 03:15:00|17.23|17.14|17.22|17.13|17.3|17.21|17.22|17.13|30
1743564000000|2025-04-02 03:20:00|17.21|17.12|17.2|17.11|17.23|17.14|17.19|17.1|38
1743564300000|2025-04-02 03:25:00|17.19|17.1|17.21|17.12|17.22|17.13|17.19|17.1|39
1743564600000|2025-04-02 03:30:00|17.22|17.13|17.22|17.13|17.24|17.15|17.19|17.1|41
1743564900000|2025-04-02 03:35:00|17.21|17.12|17.18|17.09|17.23|17.14|17.14|17.05|40
1743565200000|2025-04-02 03:40:00|17.17|17.08|17.22|17.13|17.22|17.13|17.16|17.07|32
1743565500000|2025-04-02 03:45:00|17.21|17.12|17.18|17.09|17.22|17.13|17.18|17.09|52
1743565800000|2025-04-02 03:50:00|17.19|17.1|17.18|17.09|17.21|17.12|17.18|17.09|20
1743566100000|2025-04-02 03:55:00|17.17|17.08|17.15|17.06|17.18|17.09|17.15|17.06|31
1743566400000|2025-04-02 04:00:00|17.16|17.07|17.2|17.11|17.2|17.11|17.15|17.06|45
1743566700000|2025-04-02 04:05:00|17.19|17.1|17.19|17.1|17.19|17.1|17.16|17.07|25
1743567000000|2025-04-02 04:10:00|17.18|17.09|17.2|17.11|17.21|17.12|17.17|17.08|21
1743567300000|2025-04-02 04:15:00|17.21|17.12|17.24|17.15|17.24|17.15|17.18|17.09|36
1743567600000|2025-04-02 04:20:00|17.23|17.14|17.26|17.17|17.26|17.17|17.2|17.11|42
1743567900000|2025-04-02 04:25:00|17.25|17.16|17.22|17.13|17.25|17.16|17.22|17.13|16
1743568200000|2025-04-02 04:30:00|17.23|17.14|17.2|17.11|17.23|17.14|17.19|17.1|34
1743568500000|2025-04-02 04:35:00|17.19|17.1|17.17|17.08|17.19|17.1|17.16|17.07|37
1743568800000|2025-04-02 04:40:00|17.16|17.07|17.15|17.06|17.18|17.09|17.15|17.06|38
1743569100000|2025-04-02 04:45:00|17.16|17.07|17.15|17.06|17.17|17.08|17.15|17.06|26
1743569400000|2025-04-02 04:50:00|17.16|17.07|17.15|17.06|17.16|17.07|17.11|17.02|36
1743569700000|2025-04-02 04:55:00|17.16|17.07|17.19|17.1|17.19|17.1|17.15|17.06|20
1743570000000|2025-04-02 05:00:00|17.2|17.11|17.09|17|17.2|17.11|17.07|16.98|40
1743570300000|2025-04-02 05:05:00|17.1|17.01|17.1|17.01|17.1|17.01|17.06|16.97|49
1743570600000|2025-04-02 05:10:00|17.09|17|17.05|16.96|17.1|17.01|17.05|16.96|41
1743570900000|2025-04-02 05:15:00|17.04|16.95|17|16.91|17.05|16.96|17|16.91|89
1743571200000|2025-04-02 05:20:00|16.99|16.9|16.97|16.88|16.99|16.9|16.96|16.87|69
1743571500000|2025-04-02 05:25:00|16.96|16.87|16.94|16.85|16.97|16.88|16.93|16.84|41
1743571800000|2025-04-02 05:30:00|16.95|16.86|16.97|16.88|17|16.91|16.93|16.84|59
1743572100000|2025-04-02 05:35:00|16.96|16.87|16.95|16.86|16.97|16.88|16.92|16.83|50
1743572400000|2025-04-02 05:40:00|16.94|16.85|16.94|16.85|16.96|16.87|16.92|16.83|35
1743572700000|2025-04-02 05:45:00|16.93|16.84|16.96|16.87|16.97|16.88|16.93|16.84|50
1743573000000|2025-04-02 05:50:00|16.95|16.86|16.9|16.81|16.96|16.87|16.9|16.81|30
1743573300000|2025-04-02 05:55:00|16.89|16.8|16.87|16.78|16.9|16.81|16.87|16.78|37
1743573600000|2025-04-02 06:00:00|16.86|16.77|16.9|16.81|16.91|16.82|16.86|16.77|89
1743573900000|2025-04-02 06:05:00|16.89|16.8|16.91|16.82|16.93|16.84|16.89|16.8|35
1743574200000|2025-04-02 06:10:00|16.9|16.81|16.87|16.78|16.91|16.82|16.84|16.75|66
1743574500000|2025-04-02 06:15:00|16.86|16.77|16.86|16.77|16.93|16.84|16.81|16.72|81
1743574800000|2025-04-02 06:20:00|16.87|16.78|16.88|16.79|16.89|16.8|16.85|16.76|72
1743575100000|2025-04-02 06:25:00|16.87|16.78|16.9|16.81|16.92|16.83|16.86|16.77|52
1743575400000|2025-04-02 06:30:00|16.91|16.82|16.91|16.82|16.92|16.83|16.85|16.76|53
1743575700000|2025-04-02 06:35:00|16.92|16.83|16.95|16.86|16.95|16.86|16.9|16.81|38
1743576000000|2025-04-02 06:40:00|16.94|16.85|16.97|16.88|16.98|16.89|16.93|16.84|38
1743576300000|2025-04-02 06:45:00|16.96|16.87|16.88|16.79|16.97|16.88|16.88|16.79|61
1743576600000|2025-04-02 06:50:00|16.89|16.8|16.91|16.82|16.91|16.82|16.87|16.78|37
1743576900000|2025-04-02 06:55:00|16.9|16.81|16.85|16.76|16.92|16.83|16.85|16.76|30
1743577200000|2025-04-02 07:00:00|16.86|16.77|16.86|16.77|16.89|16.8|16.84|16.75|55
1743577500000|2025-04-02 07:05:00|16.87|16.78|16.85|16.76|16.87|16.78|16.82|16.73|43
1743577800000|2025-04-02 07:10:00|16.86|16.77|16.87|16.78|16.88|16.79|16.85|16.76|28
1743578100000|2025-04-02 07:15:00|16.88|16.79|16.89|16.8|16.91|16.82|16.85|16.76|54
1743578400000|2025-04-02 07:20:00|16.9|16.81|16.91|16.82|16.93|16.84|16.88|16.79|54
1743578700000|2025-04-02 07:25:00|16.92|16.83|16.89|16.8|16.93|16.84|16.89|16.8|40
1743579000000|2025-04-02 07:30:00|16.9|16.81|17.04|16.95|17.05|16.96|16.87|16.78|143
1743579300000|2025-04-02 07:35:00|17.03|16.94|17.01|16.92|17.06|16.97|17|16.91|87
1743579600000|2025-04-02 07:40:00|17.02|16.93|16.96|16.87|17.03|16.94|16.96|16.87|63
1743579900000|2025-04-02 07:45:00|16.97|16.88|16.93|16.84|17.01|16.92|16.92|16.83|73
1743580200000|2025-04-02 07:50:00|16.92|16.83|17.01|16.92|17.01|16.92|16.92|16.83|50
1743580500000|2025-04-02 07:55:00|17|16.91|17.01|16.92|17.03|16.94|16.98|16.89|46
1743580800000|2025-04-02 08:00:00|17|16.91|17.01|16.92|17.04|16.95|16.98|16.89|72
1743581100000|2025-04-02 08:05:00|17|16.91|16.98|16.89|17|16.91|16.97|16.88|27
1743581400000|2025-04-02 08:10:00|16.97|16.88|16.98|16.89|17.01|16.92|16.97|16.88|24
1743581700000|2025-04-02 08:15:00|16.97|16.88|16.96|16.87|16.97|16.88|16.94|16.85|34
1743582000000|2025-04-02 08:20:00|16.97|16.88|17|16.91|17.01|16.92|16.95|16.86|38
1743582300000|2025-04-02 08:25:00|17.01|16.92|17.06|16.97|17.08|16.99|17|16.91|35
1743582600000|2025-04-02 08:30:00|17.05|16.96|17.13|17.04|17.14|17.05|17.05|16.96|53
1743582900000|2025-04-02 08:35:00|17.12|17.03|17.08|16.99|17.12|17.03|17.05|16.96|69
1743583200000|2025-04-02 08:40:00|17.07|16.98|17.1|17.01|17.1|17.01|17.05|16.96|36
1743583500000|2025-04-02 08:45:00|17.09|17|17.07|16.98|17.13|17.04|17.07|16.98|23
1743583800000|2025-04-02 08:50:00|17.06|16.97|17.06|16.97|17.08|16.99|17.04|16.95|33
1743584100000|2025-04-02 08:55:00|17.07|16.98|17.08|16.99|17.08|16.99|17.06|16.97|22
1743584400000|2025-04-02 09:00:00|17.07|16.98|17.18|17.09|17.18|17.09|17.07|16.98|49
1743584700000|2025-04-02 09:05:00|17.17|17.08|17.22|17.13|17.24|17.15|17.16|17.07|54
1743585000000|2025-04-02 09:10:00|17.23|17.14|17.29|17.2|17.34|17.25|17.22|17.13|66
1743585300000|2025-04-02 09:15:00|17.3|17.21|17.25|17.16|17.3|17.21|17.22|17.13|56
1743585600000|2025-04-02 09:20:00|17.24|17.15|17.2|17.11|17.26|17.17|17.2|17.11|47
1743585900000|2025-04-02 09:25:00|17.19|17.1|17.21|17.12|17.22|17.13|17.16|17.07|59
1743586200000|2025-04-02 09:30:00|17.22|17.13|17.25|17.16|17.27|17.18|17.19|17.1|44
1743586500000|2025-04-02 09:35:00|17.24|17.15|17.21|17.12|17.24|17.15|17.2|17.11|46
1743586800000|2025-04-02 09:40:00|17.22|17.13|17.21|17.12|17.23|17.14|17.2|17.11|32
1743587100000|2025-04-02 09:45:00|17.2|17.11|17.23|17.14|17.23|17.14|17.19|17.1|50
1743587400000|2025-04-02 09:50:00|17.22|17.13|17.19|17.1|17.23|17.14|17.17|17.08|40
1743587700000|2025-04-02 09:55:00|17.2|17.11|17.21|17.12|17.21|17.12|17.18|17.09|18
1743588000000|2025-04-02 10:00:00|17.22|17.13|17.21|17.12|17.24|17.15|17.17|17.08|88
1743588300000|2025-04-02 10:05:00|17.22|17.13|17.25|17.16|17.29|17.2|17.21|17.12|48
1743588600000|2025-04-02 10:10:00|17.26|17.17|17.25|17.16|17.27|17.18|17.22|17.13|36
1743588900000|2025-04-02 10:15:00|17.26|17.17|17.33|17.24|17.33|17.24|17.26|17.17|40
1743589200000|2025-04-02 10:20:00|17.34|17.25|17.35|17.26|17.37|17.28|17.33|17.24|30
1743589500000|2025-04-02 10:25:00|17.36|17.27|17.31|17.22|17.37|17.28|17.3|17.21|54
1743589800000|2025-04-02 10:30:00|17.32|17.23|17.27|17.18|17.32|17.23|17.26|17.17|42
1743590100000|2025-04-02 10:35:00|17.28|17.19|17.3|17.21|17.3|17.21|17.24|17.15|49
1743590400000|2025-04-02 10:40:00|17.29|17.2|17.27|17.18|17.29|17.2|17.23|17.14|37
1743590700000|2025-04-02 10:45:00|17.28|17.19|17.26|17.17|17.29|17.2|17.24|17.15|27
1743591000000|2025-04-02 10:50:00|17.27|17.18|17.22|17.13|17.28|17.19|17.21|17.12|52
1743591300000|2025-04-02 10:55:00|17.21|17.12|17.22|17.13|17.23|17.14|17.2|17.11|26
1743591600000|2025-04-02 11:00:00|17.23|17.14|17.28|17.19|17.28|17.19|17.21|17.12|42
1743591900000|2025-04-02 11:05:00|17.27|17.18|17.31|17.22|17.31|17.22|17.27|17.18|37
1743592200000|2025-04-02 11:10:00|17.3|17.21|17.27|17.18|17.31|17.22|17.26|17.17|30
1743592500000|2025-04-02 11:15:00|17.28|17.19|17.29|17.2|17.31|17.22|17.26|17.17|30
1743592800000|2025-04-02 11:20:00|17.3|17.21|17.27|17.18|17.3|17.21|17.27|17.18|30
1743593100000|2025-04-02 11:25:00|17.28|17.19|17.25|17.16|17.29|17.2|17.25|17.16|34
1743593400000|2025-04-02 11:30:00|17.24|17.15|17.24|17.15|17.27|17.18|17.23|17.14|41
1743593700000|2025-04-02 11:35:00|17.23|17.14|17.2|17.11|17.24|17.15|17.2|17.11|32
1743594000000|2025-04-02 11:40:00|17.19|17.1|17.2|17.11|17.21|17.12|17.18|17.09|20
1743594300000|2025-04-02 11:45:00|17.21|17.12|17.17|17.08|17.22|17.13|17.16|17.07|29
1743594600000|2025-04-02 11:50:00|17.16|17.07|17.16|17.07|17.18|17.09|17.15|17.06|13
1743594900000|2025-04-02 11:55:00|17.17|17.08|17.16|17.07|17.17|17.08|17.13|17.04|16
1743595200000|2025-04-02 12:00:00|17.17|17.08|17.18|17.09|17.2|17.11|17.16|17.07|50
1743595500000|2025-04-02 12:05:00|17.17|17.08|17.12|17.03|17.17|17.08|17.09|17|38
1743595800000|2025-04-02 12:10:00|17.13|17.04|17.17|17.08|17.18|17.09|17.1|17.01|43
1743596100000|2025-04-02 12:15:00|17.16|17.07|17.17|17.08|17.2|17.11|17.14|17.05|72
1743596400000|2025-04-02 12:20:00|17.16|17.07|17.15|17.06|17.19|17.1|17.12|17.03|46
1743596700000|2025-04-02 12:25:00|17.14|17.05|17.09|17|17.16|17.07|17.09|17|56
1743597000000|2025-04-02 12:30:00|17.08|16.99|17.1|17.01|17.13|17.04|17.08|16.99|75
1743597300000|2025-04-02 12:35:00|17.09|17|17.15|17.06|17.15|17.06|17.09|17|63
1743597600000|2025-04-02 12:40:00|17.16|17.07|17.2|17.11|17.21|17.12|17.14|17.05|59
1743597900000|2025-04-02 12:45:00|17.19|17.1|17.15|17.06|17.2|17.11|17.14|17.05|57
1743598200000|2025-04-02 12:50:00|17.14|17.05|17.26|17.17|17.26|17.17|17.13|17.04|39
1743598500000|2025-04-02 12:55:00|17.27|17.18|17.26|17.17|17.27|17.18|17.24|17.15|68
1743598800000|2025-04-02 13:00:00|17.25|17.16|17.19|17.1|17.27|17.18|17.18|17.09|109
1743599100000|2025-04-02 13:05:00|17.18|17.09|17.19|17.1|17.22|17.13|17.15|17.06|69
1743599400000|2025-04-02 13:10:00|17.2|17.11|17.13|17.04|17.2|17.11|17.13|17.04|44
1743599700000|2025-04-02 13:15:00|17.12|17.03|17.12|17.03|17.13|17.04|17.09|17|59
1743600000000|2025-04-02 13:20:00|17.13|17.04|17.09|17|17.14|17.05|17.09|17|51
1743600300000|2025-04-02 13:25:00|17.08|16.99|17.03|16.94|17.09|17|17.02|16.93|38
1743600600000|2025-04-02 13:30:00|17.04|16.95|17.15|17.06|17.15|17.06|16.98|16.89|92
1743600900000|2025-04-02 13:35:00|17.16|17.07|17.2|17.11|17.29|17.2|17.15|17.06|93
1743601200000|2025-04-02 13:40:00|17.21|17.12|17.26|17.17|17.27|17.18|17.17|17.08|112
1743601500000|2025-04-02 13:45:00|17.27|17.18|17.47|17.38|17.47|17.38|17.26|17.17|87
1743601800000|2025-04-02 13:50:00|17.46|17.37|17.39|17.3|17.5|17.41|17.37|17.28|111
1743602100000|2025-04-02 13:55:00|17.38|17.29|17.23|17.14|17.41|17.32|17.23|17.14|136
1743602400000|2025-04-02 14:00:00|17.22|17.13|17.29|17.2|17.35|17.26|17.21|17.12|154
1743602700000|2025-04-02 14:05:00|17.3|17.21|17.17|17.08|17.31|17.22|17.17|17.08|114
1743603000000|2025-04-02 14:10:00|17.18|17.09|17.14|17.05|17.22|17.13|17.09|17|119
1743603300000|2025-04-02 14:15:00|17.13|17.04|17.2|17.11|17.22|17.13|17.1|17.01|90
1743603600000|2025-04-02 14:20:00|17.21|17.12|17.23|17.14|17.25|17.16|17.17|17.08|133
1743603900000|2025-04-02 14:25:00|17.22|17.13|17.24|17.15|17.24|17.15|17.17|17.08|53
1743604200000|2025-04-02 14:30:00|17.23|17.14|17.19|17.1|17.28|17.19|17.19|17.1|119
1743604500000|2025-04-02 14:35:00|17.2|17.11|17.18|17.09|17.2|17.11|17.14|17.05|108
1743604800000|2025-04-02 14:40:00|17.19|17.1|17.2|17.11|17.27|17.18|17.17|17.08|88
1743605100000|2025-04-02 14:45:00|17.21|17.12|17.22|17.13|17.25|17.16|17.18|17.09|78
1743605400000|2025-04-02 14:50:00|17.23|17.14|17.22|17.13|17.26|17.17|17.21|17.12|42
1743605700000|2025-04-02 14:55:00|17.23|17.14|17.27|17.18|17.3|17.21|17.22|17.13|81
1743606000000|2025-04-02 15:00:00|17.28|17.19|17.36|17.27|17.37|17.28|17.25|17.16|95
1743606300000|2025-04-02 15:05:00|17.37|17.28|17.47|17.38|17.53|17.44|17.37|17.28|115
1743606600000|2025-04-02 15:10:00|17.48|17.39|17.39|17.3|17.48|17.39|17.38|17.29|94
1743606900000|2025-04-02 15:15:00|17.4|17.31|17.31|17.22|17.48|17.39|17.28|17.19|131
1743607200000|2025-04-02 15:20:00|17.32|17.23|17.36|17.27|17.43|17.34|17.26|17.17|126
1743607500000|2025-04-02 15:25:00|17.37|17.28|17.45|17.36|17.47|17.38|17.36|17.27|81
1743607800000|2025-04-02 15:30:00|17.44|17.35|17.69|17.6|17.73|17.64|17.44|17.35|191
1743608100000|2025-04-02 15:35:00|17.7|17.61|17.79|17.7|17.8|17.71|17.64|17.55|216
1743608400000|2025-04-02 15:40:00|17.8|17.71|17.8|17.71|17.83|17.74|17.7|17.61|154
1743608700000|2025-04-02 15:45:00|17.81|17.72|17.66|17.57|17.83|17.74|17.62|17.53|247
1743609000000|2025-04-02 15:50:00|17.65|17.56|17.6|17.51|17.73|17.64|17.58|17.49|253
1743609300000|2025-04-02 15:55:00|17.61|17.52|17.65|17.56|17.68|17.59|17.59|17.5|205
1743609600000|2025-04-02 16:00:00|17.66|17.57|17.61|17.52|17.69|17.6|17.58|17.49|172
1743609900000|2025-04-02 16:05:00|17.6|17.51|17.53|17.44|17.64|17.55|17.52|17.43|120
1743610200000|2025-04-02 16:10:00|17.54|17.45|17.62|17.53|17.64|17.55|17.54|17.45|85
1743610500000|2025-04-02 16:15:00|17.63|17.54|17.63|17.54|17.65|17.56|17.61|17.52|49
1743610800000|2025-04-02 16:20:00|17.62|17.53|17.62|17.53|17.67|17.58|17.59|17.5|75
1743611100000|2025-04-02 16:25:00|17.61|17.52|17.61|17.52|17.64|17.55|17.57|17.48|45
1743611400000|2025-04-02 16:30:00|17.62|17.53|17.59|17.5|17.65|17.56|17.57|17.48|56
1743611700000|2025-04-02 16:35:00|17.58|17.49|17.52|17.43|17.59|17.5|17.49|17.4|37
1743612000000|2025-04-02 16:40:00|17.53|17.44|17.51|17.42|17.53|17.44|17.49|17.4|41
1743612300000|2025-04-02 16:45:00|17.52|17.43|17.48|17.39|17.52|17.43|17.45|17.36|64
1743612600000|2025-04-02 16:50:00|17.47|17.38|17.48|17.39|17.54|17.45|17.46|17.37|84
1743612900000|2025-04-02 16:55:00|17.47|17.38|17.42|17.33|17.47|17.38|17.4|17.31|40
1743613200000|2025-04-02 17:00:00|17.41|17.32|17.45|17.36|17.46|17.37|17.4|17.31|85
1743613500000|2025-04-02 17:05:00|17.44|17.35|17.44|17.35|17.49|17.4|17.39|17.3|160
1743613800000|2025-04-02 17:10:00|17.45|17.36|17.49|17.4|17.51|17.42|17.44|17.35|125
1743614100000|2025-04-02 17:15:00|17.48|17.39|17.41|17.32|17.49|17.4|17.4|17.31|94
1743614400000|2025-04-02 17:20:00|17.4|17.31|17.34|17.25|17.41|17.32|17.34|17.25|65
1743614700000|2025-04-02 17:25:00|17.33|17.24|17.28|17.19|17.33|17.24|17.27|17.18|52
1743615000000|2025-04-02 17:30:00|17.29|17.2|17.19|17.1|17.29|17.2|17.17|17.08|85
1743615300000|2025-04-02 17:35:00|17.2|17.11|17.16|17.07|17.2|17.11|17.16|17.07|51
1743615600000|2025-04-02 17:40:00|17.17|17.08|17.16|17.07|17.18|17.09|17.1|17.01|60
1743615900000|2025-04-02 17:45:00|17.15|17.06|17.1|17.01|17.16|17.07|17.1|17.01|56
1743616200000|2025-04-02 17:50:00|17.11|17.02|17.16|17.07|17.16|17.07|17.1|17.01|60
1743616500000|2025-04-02 17:55:00|17.17|17.08|17.23|17.14|17.28|17.19|17.17|17.08|82
1743616800000|2025-04-02 18:00:00|17.22|17.13|17.28|17.19|17.3|17.21|17.21|17.12|79
1743617100000|2025-04-02 18:05:00|17.27|17.18|17.26|17.17|17.28|17.19|17.2|17.11|68
1743617400000|2025-04-02 18:10:00|17.27|17.18|17.27|17.18|17.3|17.21|17.23|17.14|71
1743617700000|2025-04-02 18:15:00|17.26|17.17|17.26|17.17|17.31|17.22|17.25|17.16|57
1743618000000|2025-04-02 18:20:00|17.27|17.18|17.28|17.19|17.32|17.23|17.26|17.17|72
1743618300000|2025-04-02 18:25:00|17.29|17.2|17.27|17.18|17.32|17.23|17.27|17.18|55
1743618600000|2025-04-02 18:30:00|17.26|17.17|17.34|17.25|17.34|17.25|17.26|17.17|87
1743618900000|2025-04-02 18:35:00|17.33|17.24|17.4|17.31|17.41|17.32|17.33|17.24|48
1743619200000|2025-04-02 18:40:00|17.41|17.32|17.39|17.3|17.43|17.34|17.38|17.29|69
1743619500000|2025-04-02 18:45:00|17.4|17.31|17.42|17.33|17.42|17.33|17.36|17.27|69
1743619800000|2025-04-02 18:50:00|17.41|17.32|17.4|17.31|17.42|17.33|17.38|17.29|58
1743620100000|2025-04-02 18:55:00|17.39|17.3|17.36|17.27|17.4|17.31|17.36|17.27|62
1743620400000|2025-04-02 19:00:00|17.37|17.28|17.41|17.32|17.43|17.34|17.37|17.28|71
1743620700000|2025-04-02 19:05:00|17.42|17.33|17.41|17.32|17.43|17.34|17.38|17.29|62
1743621000000|2025-04-02 19:10:00|17.4|17.31|17.39|17.3|17.41|17.32|17.37|17.28|56
1743621300000|2025-04-02 19:15:00|17.38|17.29|17.33|17.24|17.4|17.31|17.33|17.24|52
1743621600000|2025-04-02 19:20:00|17.34|17.25|17.39|17.3|17.4|17.31|17.3|17.21|52
1743621900000|2025-04-02 19:25:00|17.38|17.29|17.38|17.29|17.4|17.31|17.34|17.25|49
1743622200000|2025-04-02 19:30:00|17.37|17.28|17.4|17.31|17.41|17.32|17.35|17.26|64
1743622500000|2025-04-02 19:35:00|17.39|17.3|17.36|17.27|17.41|17.32|17.36|17.27|50
1743622800000|2025-04-02 19:40:00|17.37|17.28|17.38|17.29|17.39|17.3|17.34|17.25|50
1743623100000|2025-04-02 19:45:00|17.39|17.3|17.4|17.31|17.44|17.35|17.38|17.29|32
1743623400000|2025-04-02 19:50:00|17.39|17.3|17.39|17.3|17.41|17.32|17.37|17.28|55
1743623700000|2025-04-02 19:55:00|17.4|17.31|17.47|17.38|17.49|17.4|17.39|17.3|72
1743624000000|2025-04-02 20:00:00|17.46|17.37|17.39|17.3|17.47|17.38|17.37|17.28|84
1743624300000|2025-04-02 20:05:00|17.38|17.29|17.32|17.23|17.44|17.35|17.31|17.22|95
1743624600000|2025-04-02 20:10:00|17.31|17.22|17.77|17.68|17.82|17.73|17.15|17.06|230
1743624900000|2025-04-02 20:15:00|17.76|17.67|17.94|17.85|18.03|17.94|17.63|17.54|346
1743625200000|2025-04-02 20:20:00|17.93|17.84|17.73|17.64|17.94|17.85|17.71|17.62|288
1743625500000|2025-04-02 20:25:00|17.74|17.65|17.33|17.24|17.82|17.73|17.19|17.1|372
1743625800000|2025-04-02 20:30:00|17.32|17.23|17.31|17.22|17.42|17.33|17.22|17.13|349
1743626100000|2025-04-02 20:35:00|17.33|17.24|17.19|17.1|17.35|17.26|17.11|17.02|242
1743626400000|2025-04-02 20:40:00|17.18|17.09|17.1|17.01|17.19|17.1|17.05|16.96|165
1743626700000|2025-04-02 20:45:00|17.09|17|17.22|17.13|17.22|17.13|17.05|16.96|183
1743627000000|2025-04-02 20:50:00|17.21|17.12|17.21|17.12|17.26|17.17|17.13|17.04|139
1743627300000|2025-04-02 20:55:00|17.22|17.13|17.26|17.17|17.28|17.19|17.21|17.12|125
1743627600000|2025-04-02 21:00:00|17.27|17.18|17.21|17.12|17.31|17.22|17.18|17.09|121
1743627900000|2025-04-02 21:05:00|17.2|17.11|17.04|16.95|17.2|17.11|17.03|16.94|149
1743628200000|2025-04-02 21:10:00|17.03|16.94|17|16.91|17.07|16.98|16.99|16.9|116
1743628500000|2025-04-02 21:15:00|16.99|16.9|16.92|16.83|17.03|16.94|16.9|16.81|146
1743628800000|2025-04-02 21:20:00|16.91|16.82|17|16.91|17|16.91|16.88|16.79|94
1743629100000|2025-04-02 21:25:00|16.99|16.9|16.92|16.83|16.99|16.9|16.92|16.83|85
1743629400000|2025-04-02 21:30:00|16.93|16.84|16.93|16.84|16.97|16.88|16.9|16.81|87
1743629700000|2025-04-02 21:35:00|16.92|16.83|17.02|16.93|17.02|16.93|16.91|16.82|71
1743630000000|2025-04-02 21:40:00|17.01|16.92|17.05|16.96|17.06|16.97|16.98|16.89|31
1743630300000|2025-04-02 21:45:00|17.04|16.95|16.97|16.88|17.04|16.95|16.96|16.87|30
1743630600000|2025-04-02 21:50:00|16.96|16.87|17.01|16.92|17.01|16.92|16.94|16.85|24
1743630900000|2025-04-02 21:55:00|17.02|16.93|17.04|16.95|17.05|16.96|16.98|16.89|37
1743631200000|2025-04-02 22:00:00|17.03|16.94|16.84|16.75|17.03|16.94|16.84|16.75|104
1743631500000|2025-04-02 22:05:00|16.83|16.74|16.73|16.64|16.84|16.75|16.72|16.63|123
1743631800000|2025-04-02 22:10:00|16.74|16.65|16.65|16.56|16.75|16.66|16.61|16.52|159
1743632100000|2025-04-02 22:15:00|16.64|16.55|16.6|16.51|16.65|16.56|16.55|16.46|149
1743632400000|2025-04-02 22:20:00|16.59|16.5|16.57|16.48|16.6|16.51|16.49|16.4|115
1743632700000|2025-04-02 22:25:00|16.56|16.47|16.54|16.45|16.58|16.49|16.52|16.43|61
1743633000000|2025-04-02 22:30:00|16.53|16.44|16.45|16.36|16.53|16.44|16.43|16.34|83
1743633300000|2025-04-02 22:35:00|16.44|16.35|16.4|16.31|16.46|16.37|16.37|16.28|73
1743633600000|2025-04-02 22:40:00|16.39|16.3|16.26|16.17|16.41|16.32|16.25|16.16|84
1743633900000|2025-04-02 22:45:00|16.27|16.18|16.41|16.32|16.41|16.32|16.25|16.16|141
1743634200000|2025-04-02 22:50:00|16.42|16.33|16.4|16.31|16.45|16.36|16.34|16.25|115
1743634500000|2025-04-02 22:55:00|16.39|16.3|16.34|16.25|16.39|16.3|16.33|16.24|114
1743634800000|2025-04-02 23:00:00|16.33|16.24|16.32|16.23|16.33|16.24|16.24|16.15|180
1743635100000|2025-04-02 23:05:00|16.33|16.24|16.35|16.26|16.39|16.3|16.32|16.23|101
1743635400000|2025-04-02 23:10:00|16.34|16.25|16.42|16.33|16.43|16.34|16.34|16.25|89
1743635700000|2025-04-02 23:15:00|16.41|16.32|16.34|16.25|16.41|16.32|16.29|16.2|86
1743636000000|2025-04-02 23:20:00|16.33|16.24|16.38|16.29|16.41|16.32|16.32|16.23|78
1743636300000|2025-04-02 23:25:00|16.39|16.3|16.49|16.4|16.49|16.4|16.37|16.28|77
1743636600000|2025-04-02 23:30:00|16.48|16.39|16.52|16.43|16.52|16.43|16.46|16.37|61
1743636900000|2025-04-02 23:35:00|16.51|16.42|16.54|16.45|16.54|16.45|16.48|16.39|30
1743637200000|2025-04-02 23:40:00|16.53|16.44|16.55|16.46|16.56|16.47|16.52|16.43|35
1743637500000|2025-04-02 23:45:00|16.54|16.45|16.48|16.39|16.55|16.46|16.47|16.38|41
1743637800000|2025-04-02 23:50:00|16.47|16.38|16.48|16.39|16.49|16.4|16.45|16.36|42
1743638100000|2025-04-02 23:55:00|16.47|16.38|16.43|16.34|16.48|16.39|16.4|16.31|37
1743638400000|2025-04-03 00:00:00|16.42|16.33|16.38|16.29|16.45|16.36|16.36|16.27|75
1743638700000|2025-04-03 00:05:00|16.39|16.3|16.47|16.38|16.47|16.38|16.39|16.3|61
1743639000000|2025-04-03 00:10:00|16.45|16.36|16.48|16.39|16.49|16.4|16.45|16.36|52
1743639300000|2025-04-03 00:15:00|16.47|16.38|16.53|16.44|16.54|16.45|16.44|16.35|67
1743639600000|2025-04-03 00:20:00|16.52|16.43|16.57|16.48|16.58|16.49|16.51|16.42|42
1743639900000|2025-04-03 00:25:00|16.58|16.49|16.52|16.43|16.61|16.52|16.5|16.41|35
1743640200000|2025-04-03 00:30:00|16.51|16.42|16.55|16.46|16.61|16.52|16.51|16.42|79
1743640500000|2025-04-03 00:35:00|16.56|16.47|16.63|16.54|16.65|16.56|16.56|16.47|54
1743640800000|2025-04-03 00:40:00|16.62|16.53|16.61|16.52|16.65|16.56|16.61|16.52|46
1743641100000|2025-04-03 00:45:00|16.6|16.51|16.6|16.51|16.63|16.54|16.57|16.48|61
1743641400000|2025-04-03 00:50:00|16.59|16.5|16.6|16.51|16.6|16.51|16.55|16.46|54
1743641700000|2025-04-03 00:55:00|16.61|16.52|16.65|16.56|16.66|16.57|16.61|16.52|31
1743642000000|2025-04-03 01:00:00|16.66|16.57|16.67|16.58|16.69|16.6|16.63|16.54|68
1743642300000|2025-04-03 01:05:00|16.66|16.57|16.67|16.58|16.69|16.6|16.61|16.52|66
1743642600000|2025-04-03 01:10:00|16.66|16.57|16.67|16.58|16.7|16.61|16.64|16.55|48
1743642900000|2025-04-03 01:15:00|16.68|16.59|16.67|16.58|16.71|16.62|16.65|16.56|52
1743643200000|2025-04-03 01:20:00|16.66|16.57|16.65|16.56|16.67|16.58|16.61|16.52|48
1743643500000|2025-04-03 01:25:00|16.66|16.57|16.65|16.56|16.66|16.57|16.63|16.54|32
1743643800000|2025-04-03 01:30:00|16.66|16.57|16.63|16.54|16.67|16.58|16.63|16.54|50
1743644100000|2025-04-03 01:35:00|16.64|16.55|16.63|16.54|16.65|16.56|16.6|16.51|62
1743644400000|2025-04-03 01:40:00|16.62|16.53|16.64|16.55|16.64|16.55|16.6|16.51|45
1743644700000|2025-04-03 01:45:00|16.63|16.54|16.64|16.55|16.69|16.6|16.63|16.54|50
1743645000000|2025-04-03 01:50:00|16.65|16.56|16.66|16.57|16.72|16.63|16.64|16.55|50
1743645300000|2025-04-03 01:55:00|16.65|16.56|16.62|16.53|16.67|16.58|16.62|16.53|36
1743645600000|2025-04-03 02:00:00|16.63|16.54|16.64|16.55|16.67|16.58|16.62|16.53|40
1743645900000|2025-04-03 02:05:00|16.63|16.54|16.57|16.48|16.64|16.55|16.56|16.47|41
1743646200000|2025-04-03 02:10:00|16.58|16.49|16.58|16.49|16.61|16.52|16.57|16.48|31
1743646500000|2025-04-03 02:15:00|16.57|16.48|16.5|16.41|16.58|16.49|16.49|16.4|44
1743646800000|2025-04-03 02:20:00|16.51|16.42|16.52|16.43|16.53|16.44|16.48|16.39|40
1743647100000|2025-04-03 02:25:00|16.51|16.42|16.56|16.47|16.56|16.47|16.5|16.41|32
1743647400000|2025-04-03 02:30:00|16.57|16.48|16.61|16.52|16.62|16.53|16.54|16.45|49
1743647700000|2025-04-03 02:35:00|16.6|16.51|16.66|16.57|16.67|16.58|16.59|16.5|45
1743648000000|2025-04-03 02:40:00|16.65|16.56|16.64|16.55|16.69|16.6|16.64|16.55|44
1743648300000|2025-04-03 02:45:00|16.65|16.56|16.66|16.57|16.68|16.59|16.63|16.54|54
1743648600000|2025-04-03 02:50:00|16.65|16.56|16.69|16.6|16.69|16.6|16.64|16.55|23
1743648900000|2025-04-03 02:55:00|16.68|16.59|16.69|16.6|16.7|16.61|16.68|16.59|12
1743649200000|2025-04-03 03:00:00|16.7|16.61|16.62|16.53|16.7|16.61|16.62|16.53|31
1743649500000|2025-04-03 03:05:00|16.61|16.52|16.62|16.53|16.63|16.54|16.6|16.51|30
1743649800000|2025-04-03 03:10:00|16.63|16.54|16.63|16.54|16.65|16.56|16.61|16.52|37
1743650100000|2025-04-03 03:15:00|16.64|16.55|16.66|16.57|16.68|16.59|16.63|16.54|33
1743650400000|2025-04-03 03:20:00|16.67|16.58|16.68|16.59|16.7|16.61|16.67|16.58|28
1743650700000|2025-04-03 03:25:00|16.67|16.58|16.68|16.59|16.69|16.6|16.66|16.57|22
1743651000000|2025-04-03 03:30:00|16.69|16.6|16.66|16.57|16.71|16.62|16.66|16.57|49
1743651300000|2025-04-03 03:35:00|16.65|16.56|16.64|16.55|16.68|16.59|16.63|16.54|32
1743651600000|2025-04-03 03:40:00|16.65|16.56|16.62|16.53|16.65|16.56|16.61|16.52|42
1743651900000|2025-04-03 03:45:00|16.63|16.54|16.64|16.55|16.64|16.55|16.62|16.53|38
1743652200000|2025-04-03 03:50:00|16.65|16.56|16.67|16.58|16.67|16.58|16.62|16.53|45
1743652500000|2025-04-03 03:55:00|16.68|16.59|16.65|16.56|16.69|16.6|16.64|16.55|18
1743652800000|2025-04-03 04:00:00|16.66|16.57|16.64|16.55|16.69|16.6|16.64|16.55|39
1743653100000|2025-04-03 04:05:00|16.63|16.54|16.69|16.6|16.69|16.6|16.62|16.53|37
1743653400000|2025-04-03 04:10:00|16.68|16.59|16.68|16.59|16.72|16.63|16.68|16.59|41
1743653700000|2025-04-03 04:15:00|16.69|16.6|16.68|16.59|16.69|16.6|16.65|16.56|54
1743654000000|2025-04-03 04:20:00|16.69|16.6|16.66|16.57|16.69|16.6|16.65|16.56|20
1743654300000|2025-04-03 04:25:00|16.67|16.58|16.64|16.55|16.68|16.59|16.64|16.55|30
1743654600000|2025-04-03 04:30:00|16.63|16.54|16.71|16.62|16.71|16.62|16.63|16.54|27
1743654900000|2025-04-03 04:35:00|16.7|16.61|16.68|16.59|16.71|16.62|16.67|16.58|39
1743655200000|2025-04-03 04:40:00|16.67|16.58|16.76|16.67|16.77|16.68|16.67|16.58|34
1743655500000|2025-04-03 04:45:00|16.77|16.68|16.72|16.63|16.77|16.68|16.71|16.62|30
1743655800000|2025-04-03 04:50:00|16.73|16.64|16.73|16.64|16.75|16.66|16.71|16.62|29
1743656100000|2025-04-03 04:55:00|16.72|16.63|16.73|16.64|16.75|16.66|16.72|16.63|16
1743656400000|2025-04-03 05:00:00|16.74|16.65|16.76|16.67|16.77|16.68|16.73|16.64|45
1743656700000|2025-04-03 05:05:00|16.75|16.66|16.75|16.66|16.78|16.69|16.74|16.65|31
1743657000000|2025-04-03 05:10:00|16.74|16.65|16.74|16.65|16.75|16.66|16.72|16.63|45
1743657300000|2025-04-03 05:15:00|16.73|16.64|16.73|16.64|16.75|16.66|16.72|16.63|25
1743657600000|2025-04-03 05:20:00|16.74|16.65|16.7|16.61|16.74|16.65|16.7|16.61|9
1743657900000|2025-04-03 05:25:00|16.71|16.62|16.71|16.62|16.72|16.63|16.7|16.61|23
1743658200000|2025-04-03 05:30:00|16.7|16.61|16.67|16.58|16.7|16.61|16.67|16.58|18
1743658500000|2025-04-03 05:35:00|16.68|16.59|16.68|16.59|16.69|16.6|16.67|16.58|25
1743658800000|2025-04-03 05:40:00|16.69|16.6|16.71|16.62|16.71|16.62|16.68|16.59|17
1743659100000|2025-04-03 05:45:00|16.7|16.61|16.7|16.61|16.72|16.63|16.67|16.58|29
1743659400000|2025-04-03 05:50:00|16.71|16.62|16.66|16.57|16.71|16.62|16.66|16.57|22
1743659700000|2025-04-03 05:55:00|16.65|16.56|16.61|16.52|16.66|16.57|16.61|16.52|21
1743660000000|2025-04-03 06:00:00|16.6|16.51|16.66|16.57|16.66|16.57|16.59|16.5|37
1743660300000|2025-04-03 06:05:00|16.65|16.56|16.63|16.54|16.66|16.57|16.63|16.54|21
1743660600000|2025-04-03 06:10:00|16.62|16.53|16.61|16.52|16.63|16.54|16.61|16.52|20
1743660900000|2025-04-03 06:15:00|16.62|16.53|16.6|16.51|16.62|16.53|16.57|16.48|31
1743661200000|2025-04-03 06:20:00|16.59|16.5|16.63|16.54|16.66|16.57|16.58|16.49|39
1743661500000|2025-04-03 06:25:00|16.62|16.53|16.62|16.53|16.64|16.55|16.62|16.53|17
1743661800000|2025-04-03 06:30:00|16.63|16.54|16.58|16.49|16.64|16.55|16.56|16.47|36
1743662100000|2025-04-03 06:35:00|16.59|16.5|16.55|16.46|16.59|16.5|16.55|16.46|44
1743662400000|2025-04-03 06:40:00|16.56|16.47|16.55|16.46|16.57|16.48|16.54|16.45|22
1743662700000|2025-04-03 06:45:00|16.56|16.47|16.59|16.5|16.59|16.5|16.53|16.44|34
1743663000000|2025-04-03 06:50:00|16.58|16.49|16.53|16.44|16.59|16.5|16.53|16.44|32
1743663300000|2025-04-03 06:55:00|16.52|16.43|16.49|16.4|16.52|16.43|16.46|16.37|34
1743663600000|2025-04-03 07:00:00|16.48|16.39|16.52|16.43|16.54|16.45|16.46|16.37|47
1743663900000|2025-04-03 07:05:00|16.51|16.42|16.53|16.44|16.55|16.46|16.49|16.4|49
1743664200000|2025-04-03 07:10:00|16.52|16.43|16.46|16.37|16.53|16.44|16.43|16.34|53
1743664500000|2025-04-03 07:15:00|16.45|16.36|16.42|16.33|16.5|16.41|16.41|16.32|48
1743664800000|2025-04-03 07:20:00|16.41|16.32|16.47|16.38|16.5|16.41|16.41|16.32|49
1743665100000|2025-04-03 07:25:00|16.48|16.39|16.54|16.45|16.55|16.46|16.47|16.38|53
1743665400000|2025-04-03 07:30:00|16.53|16.44|16.48|16.39|16.55|16.46|16.48|16.39|54
1743665700000|2025-04-03 07:35:00|16.47|16.38|16.43|16.34|16.49|16.4|16.42|16.33|55
1743666000000|2025-04-03 07:40:00|16.44|16.35|16.42|16.33|16.44|16.35|16.38|16.29|53
1743666300000|2025-04-03 07:45:00|16.43|16.34|16.43|16.34|16.46|16.37|16.41|16.32|37
1743666600000|2025-04-03 07:50:00|16.42|16.33|16.44|16.35|16.45|16.36|16.38|16.29|51
1743666900000|2025-04-03 07:55:00|16.45|16.36|16.48|16.39|16.49|16.4|16.44|16.35|59
1743667200000|2025-04-03 08:00:00|16.47|16.38|16.52|16.43|16.55|16.46|16.47|16.38|74
1743667500000|2025-04-03 08:05:00|16.51|16.42|16.51|16.42|16.53|16.44|16.48|16.39|59
1743667800000|2025-04-03 08:10:00|16.5|16.41|16.52|16.43|16.52|16.43|16.48|16.39|62
1743668100000|2025-04-03 08:15:00|16.51|16.42|16.53|16.44|16.55|16.46|16.5|16.41|73
1743668400000|2025-04-03 08:20:00|16.52|16.43|16.49|16.4|16.54|16.45|16.49|16.4|36
1743668700000|2025-04-03 08:25:00|16.48|16.39|16.44|16.35|16.49|16.4|16.44|16.35|31
1743669000000|2025-04-03 08:30:00|16.43|16.34|16.45|16.36|16.49|16.4|16.43|16.34|64
1743669300000|2025-04-03 08:35:00|16.46|16.37|16.5|16.41|16.52|16.43|16.44|16.35|59
1743669600000|2025-04-03 08:40:00|16.51|16.42|16.51|16.42|16.52|16.43|16.47|16.38|24
1743669900000|2025-04-03 08:45:00|16.5|16.41|16.49|16.4|16.51|16.42|16.47|16.38|52
1743670200000|2025-04-03 08:50:00|16.48|16.39|16.49|16.4|16.49|16.4|16.47|16.38|40
1743670500000|2025-04-03 08:55:00|16.5|16.41|16.52|16.43|16.53|16.44|16.48|16.39|33
1743670800000|2025-04-03 09:00:00|16.51|16.42|16.51|16.42|16.55|16.46|16.5|16.41|55
1743671100000|2025-04-03 09:05:00|16.52|16.43|16.46|16.37|16.52|16.43|16.42|16.33|53
1743671400000|2025-04-03 09:10:00|16.45|16.36|16.44|16.35|16.45|16.36|16.42|16.33|38
1743671700000|2025-04-03 09:15:00|16.43|16.34|16.44|16.35|16.47|16.38|16.42|16.33|46
1743672000000|2025-04-03 09:20:00|16.43|16.34|16.44|16.35|16.46|16.37|16.42|16.33|32
1743672300000|2025-04-03 09:25:00|16.43|16.34|16.43|16.34|16.45|16.36|16.42|16.33|19
1743672600000|2025-04-03 09:30:00|16.44|16.35|16.46|16.37|16.48|16.39|16.43|16.34|27
1743672900000|2025-04-03 09:35:00|16.47|16.38|16.49|16.4|16.49|16.4|16.47|16.38|29
1743673200000|2025-04-03 09:40:00|16.48|16.39|16.48|16.39|16.49|16.4|16.47|16.38|23
1743673500000|2025-04-03 09:45:00|16.47|16.38|16.41|16.32|16.48|16.39|16.4|16.31|37
1743673800000|2025-04-03 09:50:00|16.4|16.31|16.41|16.32|16.42|16.33|16.38|16.29|32
1743674100000|2025-04-03 09:55:00|16.4|16.31|16.34|16.25|16.41|16.32|16.33|16.24|35
1743674400000|2025-04-03 10:00:00|16.33|16.24|16.37|16.28|16.37|16.28|16.33|16.24|37
1743674700000|2025-04-03 10:05:00|16.36|16.27|16.35|16.26|16.36|16.27|16.31|16.22|54
1743675000000|2025-04-03 10:10:00|16.36|16.27|16.35|16.26|16.41|16.32|16.33|16.24|58
1743675300000|2025-04-03 10:15:00|16.36|16.27|16.34|16.25|16.38|16.29|16.34|16.25|65
1743675600000|2025-04-03 10:20:00|16.33|16.24|16.24|16.15|16.34|16.25|16.23|16.14|66
1743675900000|2025-04-03 10:25:00|16.25|16.16|16.2|16.11|16.26|16.17|16.18|16.09|62
1743676200000|2025-04-03 10:30:00|16.21|16.12|16.22|16.13|16.24|16.15|16.18|16.09|88
1743676500000|2025-04-03 10:35:00|16.23|16.14|16.15|16.06|16.23|16.14|16.15|16.06|75
1743676800000|2025-04-03 10:40:00|16.14|16.05|16.17|16.08|16.17|16.08|16.08|15.99|90
1743677100000|2025-04-03 10:45:00|16.18|16.09|16.17|16.08|16.23|16.14|16.17|16.08|78
1743677400000|2025-04-03 10:50:00|16.18|16.09|16.14|16.05|16.21|16.12|16.11|16.02|73
1743677700000|2025-04-03 10:55:00|16.15|16.06|16.09|16|16.15|16.06|16.07|15.98|65
1743678000000|2025-04-03 11:00:00|16.08|15.99|16.01|15.92|16.1|16.01|15.98|15.89|90
1743678300000|2025-04-03 11:05:00|16|15.91|16.11|16.02|16.11|16.02|15.99|15.9|100
1743678600000|2025-04-03 11:10:00|16.12|16.03|16.16|16.07|16.16|16.07|16.1|16.01|57
1743678900000|2025-04-03 11:15:00|16.15|16.06|16.1|16.01|16.19|16.1|16.1|16.01|66
1743679200000|2025-04-03 11:20:00|16.09|16|16.08|15.99|16.1|16.01|16.06|15.97|52
1743679500000|2025-04-03 11:25:00|16.07|15.98|16.08|15.99|16.1|16.01|16.04|15.95|62
1743679800000|2025-04-03 11:30:00|16.07|15.98|16.08|15.99|16.08|15.99|16.01|15.92|64
1743680100000|2025-04-03 11:35:00|16.09|16|16.1|16.01|16.12|16.03|16.06|15.97|60
1743680400000|2025-04-03 11:40:00|16.11|16.02|16.11|16.02|16.13|16.04|16.09|16|47
1743680700000|2025-04-03 11:45:00|16.12|16.03|16.07|15.98|16.13|16.04|16.04|15.95|68
1743681000000|2025-04-03 11:50:00|16.08|15.99|16.07|15.98|16.1|16.01|16.05|15.96|34
1743681300000|2025-04-03 11:55:00|16.08|15.99|16.09|16|16.1|16.01|16.06|15.97|36
1743681600000|2025-04-03 12:00:00|16.08|15.99|16.05|15.96|16.1|16.01|16.02|15.93|66
1743681900000|2025-04-03 12:05:00|16.04|15.95|16.1|16.01|16.1|16.01|16.01|15.92|71
1743682200000|2025-04-03 12:10:00|16.09|16|16.12|16.03|16.14|16.05|16.06|15.97|56
1743682500000|2025-04-03 12:15:00|16.11|16.02|16.13|16.04|16.13|16.04|16.09|16|53
1743682800000|2025-04-03 12:20:00|16.12|16.03|16.07|15.98|16.15|16.06|16.06|15.97|58
1743683100000|2025-04-03 12:25:00|16.06|15.97|15.96|15.87|16.06|15.97|15.93|15.84|81
1743683400000|2025-04-03 12:30:00|15.97|15.88|16.01|15.92|16.03|15.94|15.95|15.86|79
1743683700000|2025-04-03 12:35:00|16|15.91|15.96|15.87|16.03|15.94|15.93|15.84|95
1743684000000|2025-04-03 12:40:00|15.95|15.86|15.85|15.76|16|15.91|15.83|15.74|109
1743684300000|2025-04-03 12:45:00|15.86|15.77|15.68|15.59|15.86|15.77|15.61|15.52|209
1743684600000|2025-04-03 12:50:00|15.69|15.6|15.8|15.71|15.82|15.73|15.67|15.58|162
1743684900000|2025-04-03 12:55:00|15.81|15.72|15.73|15.64|15.81|15.72|15.71|15.62|177
1743685200000|2025-04-03 13:00:00|15.72|15.63|15.78|15.69|15.8|15.71|15.71|15.62|135
1743685500000|2025-04-03 13:05:00|15.79|15.7|15.78|15.69|15.81|15.72|15.72|15.63|114
1743685800000|2025-04-03 13:10:00|15.79|15.7|15.74|15.65|15.81|15.72|15.73|15.64|92
1743686100000|2025-04-03 13:15:00|15.73|15.64|15.75|15.66|15.79|15.7|15.72|15.63|89
1743686400000|2025-04-03 13:20:00|15.74|15.65|15.69|15.6|15.75|15.66|15.66|15.57|78
1743686700000|2025-04-03 13:25:00|15.7|15.61|15.78|15.69|15.79|15.7|15.7|15.61|83
1743687000000|2025-04-03 13:30:00|15.77|15.68|15.94|15.85|16|15.91|15.76|15.67|196
1743687300000|2025-04-03 13:35:00|15.93|15.84|15.94|15.85|15.95|15.86|15.82|15.73|153
1743687600000|2025-04-03 13:40:00|15.93|15.84|15.91|15.82|15.93|15.84|15.88|15.79|99
1743687900000|2025-04-03 13:45:00|15.9|15.81|15.88|15.79|15.95|15.86|15.86|15.77|173
1743688200000|2025-04-03 13:50:00|15.87|15.78|15.95|15.86|15.99|15.9|15.87|15.78|111
1743688500000|2025-04-03 13:55:00|15.96|15.87|15.97|15.88|15.99|15.9|15.93|15.84|98
1743688800000|2025-04-03 14:00:00|15.96|15.87|15.86|15.77|15.97|15.88|15.86|15.77|158
1743689100000|2025-04-03 14:05:00|15.87|15.78|15.77|15.68|15.87|15.78|15.75|15.66|121
1743689400000|2025-04-03 14:10:00|15.76|15.67|15.77|15.68|15.81|15.72|15.7|15.61|98
1743689700000|2025-04-03 14:15:00|15.78|15.69|15.82|15.73|15.84|15.75|15.77|15.68|117
1743690000000|2025-04-03 14:20:00|15.81|15.72|15.79|15.7|15.83|15.74|15.76|15.67|89
1743690300000|2025-04-03 14:25:00|15.78|15.69|15.86|15.77|15.88|15.79|15.78|15.69|95
1743690600000|2025-04-03 14:30:00|15.85|15.76|15.81|15.72|15.91|15.82|15.8|15.71|117
1743690900000|2025-04-03 14:35:00|15.8|15.71|15.75|15.66|15.81|15.72|15.72|15.63|84
1743691200000|2025-04-03 14:40:00|15.76|15.67|15.73|15.64|15.78|15.69|15.71|15.62|56
1743691500000|2025-04-03 14:45:00|15.74|15.65|15.67|15.58|15.74|15.65|15.65|15.56|82
1743691800000|2025-04-03 14:50:00|15.66|15.57|15.66|15.57|15.67|15.58|15.58|15.49|93
1743692100000|2025-04-03 14:55:00|15.65|15.56|15.61|15.52|15.66|15.57|15.6|15.51|85
1743692400000|2025-04-03 15:00:00|15.6|15.51|15.69|15.6|15.69|15.6|15.59|15.5|111
1743692700000|2025-04-03 15:05:00|15.68|15.59|15.69|15.6|15.72|15.63|15.65|15.56|80
1743693000000|2025-04-03 15:10:00|15.7|15.61|15.75|15.66|15.79|15.7|15.69|15.6|106
1743693300000|2025-04-03 15:15:00|15.76|15.67|15.82|15.73|15.83|15.74|15.76|15.67|89
1743693600000|2025-04-03 15:20:00|15.81|15.72|15.79|15.7|15.82|15.73|15.75|15.66|77
1743693900000|2025-04-03 15:25:00|15.78|15.69|15.81|15.72|15.85|15.76|15.78|15.69|68
1743694200000|2025-04-03 15:30:00|15.8|15.71|15.88|15.79|15.89|15.8|15.8|15.71|95
1743694500000|2025-04-03 15:35:00|15.87|15.78|15.87|15.78|15.89|15.8|15.84|15.75|55
1743694800000|2025-04-03 15:40:00|15.86|15.77|15.9|15.81|15.91|15.82|15.86|15.77|71
1743695100000|2025-04-03 15:45:00|15.89|15.8|15.84|15.75|15.9|15.81|15.81|15.72|68
1743695400000|2025-04-03 15:50:00|15.85|15.76|15.84|15.75|15.85|15.76|15.78|15.69|64
1743695700000|2025-04-03 15:55:00|15.83|15.74|15.88|15.79|15.89|15.8|15.83|15.74|38
1743696000000|2025-04-03 16:00:00|15.87|15.78|15.91|15.82|15.95|15.86|15.87|15.78|93
1743696300000|2025-04-03 16:05:00|15.92|15.83|15.86|15.77|15.93|15.84|15.86|15.77|67
1743696600000|2025-04-03 16:10:00|15.85|15.76|15.87|15.78|15.9|15.81|15.82|15.73|51
1743696900000|2025-04-03 16:15:00|15.88|15.79|15.93|15.84|15.93|15.84|15.86|15.77|76
1743697200000|2025-04-03 16:20:00|15.94|15.85|15.93|15.84|15.94|15.85|15.89|15.8|54
1743697500000|2025-04-03 16:25:00|15.92|15.83|15.95|15.86|15.96|15.87|15.89|15.8|40
1743697800000|2025-04-03 16:30:00|15.96|15.87|15.86|15.77|15.96|15.87|15.86|15.77|45
1743698100000|2025-04-03 16:35:00|15.87|15.78|15.88|15.79|15.89|15.8|15.85|15.76|46
1743698400000|2025-04-03 16:40:00|15.89|15.8|15.88|15.79|15.92|15.83|15.87|15.78|42
1743698700000|2025-04-03 16:45:00|15.87|15.78|15.85|15.76|15.88|15.79|15.81|15.72|73
1743699000000|2025-04-03 16:50:00|15.84|15.75|15.82|15.73|15.85|15.76|15.79|15.7|69
1743699300000|2025-04-03 16:55:00|15.81|15.72|15.81|15.72|15.82|15.73|15.78|15.69|53
1743699600000|2025-04-03 17:00:00|15.8|15.71|15.84|15.75|15.85|15.76|15.8|15.71|77
1743699900000|2025-04-03 17:05:00|15.83|15.74|15.85|15.76|15.89|15.8|15.81|15.72|35
1743700200000|2025-04-03 17:10:00|15.84|15.75|15.82|15.73|15.86|15.77|15.81|15.72|57
1743700500000|2025-04-03 17:15:00|15.81|15.72|15.82|15.73|15.83|15.74|15.8|15.71|30
1743700800000|2025-04-03 17:20:00|15.83|15.74|15.79|15.7|15.83|15.74|15.75|15.66|61
1743701100000|2025-04-03 17:25:00|15.78|15.69|15.8|15.71|15.81|15.72|15.76|15.67|29
1743701400000|2025-04-03 17:30:00|15.79|15.7|15.83|15.74|15.83|15.74|15.76|15.67|69
1743701700000|2025-04-03 17:35:00|15.82|15.73|15.84|15.75|15.87|15.78|15.82|15.73|47
1743702000000|2025-04-03 17:40:00|15.85|15.76|15.89|15.8|15.89|15.8|15.84|15.75|65
1743702300000|2025-04-03 17:45:00|15.9|15.81|15.85|15.76|15.9|15.81|15.85|15.76|52
1743702600000|2025-04-03 17:50:00|15.86|15.77|15.85|15.76|15.87|15.78|15.82|15.73|58
1743702900000|2025-04-03 17:55:00|15.86|15.77|15.82|15.73|15.86|15.77|15.82|15.73|31
1743703200000|2025-04-03 18:00:00|15.83|15.74|15.81|15.72|15.85|15.76|15.8|15.71|45
1743703500000|2025-04-03 18:05:00|15.8|15.71|15.83|15.74|15.83|15.74|15.79|15.7|38
1743703800000|2025-04-03 18:10:00|15.82|15.73|15.78|15.69|15.83|15.74|15.77|15.68|31
1743704100000|2025-04-03 18:15:00|15.79|15.7|15.79|15.7|15.8|15.71|15.77|15.68|41
1743704400000|2025-04-03 18:20:00|15.8|15.71|15.79|15.7|15.83|15.74|15.77|15.68|36
1743704700000|2025-04-03 18:25:00|15.8|15.71|15.82|15.73|15.82|15.73|15.78|15.69|41
1743705000000|2025-04-03 18:30:00|15.81|15.72|15.84|15.75|15.86|15.77|15.8|15.71|56
1743705300000|2025-04-03 18:35:00|15.85|15.76|15.89|15.8|15.9|15.81|15.83|15.74|49
1743705600000|2025-04-03 18:40:00|15.88|15.79|15.96|15.87|15.97|15.88|15.88|15.79|47
1743705900000|2025-04-03 18:45:00|15.95|15.86|16.01|15.92|16.01|15.92|15.93|15.84|61
1743706200000|2025-04-03 18:50:00|16|15.91|15.95|15.86|16.04|15.95|15.95|15.86|50
1743706500000|2025-04-03 18:55:00|15.96|15.87|15.94|15.85|15.96|15.87|15.91|15.82|31
1743706800000|2025-04-03 19:00:00|15.95|15.86|15.96|15.87|15.98|15.89|15.91|15.82|90
1743707100000|2025-04-03 19:05:00|15.97|15.88|16.03|15.94|16.04|15.95|15.97|15.88|55
1743707400000|2025-04-03 19:10:00|16.04|15.95|15.99|15.9|16.04|15.95|15.98|15.89|54
1743707700000|2025-04-03 19:15:00|16|15.91|15.95|15.86|16|15.91|15.9|15.81|52
1743708000000|2025-04-03 19:20:00|15.96|15.87|15.95|15.86|15.97|15.88|15.93|15.84|68
1743708300000|2025-04-03 19:25:00|15.96|15.87|15.91|15.82|15.97|15.88|15.91|15.82|54
1743708600000|2025-04-03 19:30:00|15.92|15.83|15.94|15.85|15.95|15.86|15.9|15.81|69
1743708900000|2025-04-03 19:35:00|15.93|15.84|15.94|15.85|15.97|15.88|15.91|15.82|82
1743709200000|2025-04-03 19:40:00|15.95|15.86|15.97|15.88|15.97|15.88|15.92|15.83|59
1743709500000|2025-04-03 19:45:00|15.96|15.87|15.93|15.84|15.96|15.87|15.9|15.81|54
1743709800000|2025-04-03 19:50:00|15.92|15.83|15.94|15.85|15.95|15.86|15.9|15.81|81
1743710100000|2025-04-03 19:55:00|15.93|15.84|15.92|15.83|15.94|15.85|15.9|15.81|42
1743710400000|2025-04-03 20:00:00|15.91|15.82|15.91|15.82|15.93|15.84|15.9|15.81|45
1743710700000|2025-04-03 20:05:00|15.92|15.83|15.9|15.81|15.93|15.84|15.9|15.81|33
1743711000000|2025-04-03 20:10:00|15.89|15.8|15.92|15.83|15.92|15.83|15.88|15.79|24
1743711300000|2025-04-03 20:15:00|15.91|15.82|15.89|15.8|15.91|15.82|15.88|15.79|27
1743711600000|2025-04-03 20:20:00|15.9|15.81|15.92|15.83|15.93|15.84|15.89|15.8|37
1743711900000|2025-04-03 20:25:00|15.91|15.82|15.85|15.76|15.92|15.83|15.84|15.75|25
1743712200000|2025-04-03 20:30:00|15.84|15.75|15.85|15.76|15.89|15.8|15.84|15.75|64
1743712500000|2025-04-03 20:35:00|15.84|15.75|15.88|15.79|15.88|15.79|15.84|15.75|39
1743712800000|2025-04-03 20:40:00|15.87|15.78|15.91|15.82|15.92|15.83|15.86|15.77|29
1743713100000|2025-04-03 20:45:00|15.92|15.83|15.96|15.87|15.97|15.88|15.91|15.82|39
1743713400000|2025-04-03 20:50:00|15.97|15.88|16|15.91|16.01|15.92|15.95|15.86|42
1743713700000|2025-04-03 20:55:00|15.99|15.9|15.98|15.89|16.02|15.93|15.98|15.89|28
1743714000000|2025-04-03 21:00:00|15.99|15.9|16|15.91|16.01|15.92|15.97|15.88|44
1743714300000|2025-04-03 21:05:00|15.99|15.9|16.05|15.96|16.07|15.98|15.99|15.9|40
1743714600000|2025-04-03 21:10:00|16.04|15.95|16.01|15.92|16.04|15.95|16|15.91|36
1743714900000|2025-04-03 21:15:00|16|15.91|15.98|15.89|16.02|15.93|15.98|15.89|33
1743715200000|2025-04-03 21:20:00|15.99|15.9|16.01|15.92|16.03|15.94|15.99|15.9|13
1743715500000|2025-04-03 21:25:00|16.02|15.93|16|15.91|16.03|15.94|15.99|15.9|31
1743715800000|2025-04-03 21:30:00|15.99|15.9|15.97|15.88|16|15.91|15.96|15.87|15
1743716100000|2025-04-03 21:35:00|15.98|15.89|15.99|15.9|16|15.91|15.97|15.88|8
1743716400000|2025-04-03 21:40:00|15.98|15.89|16|15.91|16|15.91|15.96|15.87|15
1743716700000|2025-04-03 21:45:00|16.01|15.92|16.06|15.97|16.06|15.97|16.01|15.92|12
1743717000000|2025-04-03 21:50:00|16.07|15.98|16.09|16|16.09|16|16.06|15.97|15
1743717300000|2025-04-03 21:55:00|16.08|15.99|16.15|16.06|16.19|16.1|16.08|15.99|67
1743717600000|2025-04-03 22:00:00|16.14|16.05|16.17|16.08|16.19|16.1|16.12|16.03|64
1743717900000|2025-04-03 22:05:00|16.16|16.07|16.09|16|16.16|16.07|16.08|15.99|56
1743718200000|2025-04-03 22:10:00|16.1|16.01|16.11|16.02|16.13|16.04|16.08|15.99|50
1743718500000|2025-04-03 22:15:00|16.12|16.03|16.1|16.01|16.13|16.04|16.09|16|35
1743718800000|2025-04-03 22:20:00|16.11|16.02|16.08|15.99|16.12|16.03|16.07|15.98|50
1743719100000|2025-04-03 22:25:00|16.07|15.98|16.11|16.02|16.11|16.02|16.07|15.98|35
1743719400000|2025-04-03 22:30:00|16.12|16.03|16.14|16.05|16.15|16.06|16.11|16.02|49
1743719700000|2025-04-03 22:35:00|16.15|16.06|16.16|16.07|16.2|16.11|16.14|16.05|52
1743720000000|2025-04-03 22:40:00|16.15|16.06|16.15|16.06|16.16|16.07|16.13|16.04|37
1743720300000|2025-04-03 22:45:00|16.14|16.05|16.16|16.07|16.17|16.08|16.13|16.04|27
1743720600000|2025-04-03 22:50:00|16.15|16.06|16.12|16.03|16.17|16.08|16.12|16.03|40
1743720900000|2025-04-03 22:55:00|16.11|16.02|16.15|16.06|16.15|16.06|16.11|16.02|19
1743721200000|2025-04-03 23:00:00|16.14|16.05|16.1|16.01|16.17|16.08|16.1|16.01|47
1743721500000|2025-04-03 23:05:00|16.11|16.02|16.08|15.99|16.11|16.02|16.07|15.98|12
1743721800000|2025-04-03 23:10:00|16.07|15.98|16.08|15.99|16.09|16|16.06|15.97|24
1743722100000|2025-04-03 23:15:00|16.07|15.98|16.08|15.99|16.1|16.01|16.06|15.97|34
1743722400000|2025-04-03 23:20:00|16.07|15.98|16.13|16.04|16.13|16.04|16.07|15.98|23
1743722700000|2025-04-03 23:25:00|16.14|16.05|16.14|16.05|16.14|16.05|16.12|16.03|35
1743723000000|2025-04-03 23:30:00|16.15|16.06|16.2|16.11|16.21|16.12|16.15|16.06|30
1743723300000|2025-04-03 23:35:00|16.21|16.12|16.18|16.09|16.22|16.13|16.17|16.08|34
1743723600000|2025-04-03 23:40:00|16.19|16.1|16.18|16.09|16.19|16.1|16.16|16.07|38
1743723900000|2025-04-03 23:45:00|16.19|16.1|16.26|16.17|16.27|16.18|16.17|16.08|42
1743724200000|2025-04-03 23:50:00|16.27|16.18|16.26|16.17|16.28|16.19|16.24|16.15|34
1743724500000|2025-04-03 23:55:00|16.27|16.18|16.28|16.19|16.28|16.19|16.24|16.15|26
1743724800000|2025-04-04 00:00:00|16.29|16.2|16.35|16.26|16.35|16.26|16.26|16.17|83
1743725100000|2025-04-04 00:05:00|16.34|16.25|16.26|16.17|16.34|16.25|16.24|16.15|55
1743725400000|2025-04-04 00:10:00|16.27|16.18|16.25|16.16|16.28|16.19|16.23|16.14|65
1743725700000|2025-04-04 00:15:00|16.24|16.15|16.31|16.22|16.32|16.23|16.24|16.15|84
1743726000000|2025-04-04 00:20:00|16.32|16.23|16.29|16.2|16.35|16.26|16.29|16.2|54
1743726300000|2025-04-04 00:25:00|16.28|16.19|16.34|16.25|16.35|16.26|16.28|16.19|71
1743726600000|2025-04-04 00:30:00|16.33|16.24|16.35|16.26|16.38|16.29|16.3|16.21|71
1743726900000|2025-04-04 00:35:00|16.36|16.27|16.36|16.27|16.38|16.29|16.35|16.26|59
1743727200000|2025-04-04 00:40:00|16.35|16.26|16.33|16.24|16.36|16.27|16.31|16.22|41
1743727500000|2025-04-04 00:45:00|16.34|16.25|16.28|16.19|16.34|16.25|16.27|16.18|47
1743727800000|2025-04-04 00:50:00|16.29|16.2|16.27|16.18|16.29|16.2|16.26|16.17|35
1743728100000|2025-04-04 00:55:00|16.26|16.17|16.24|16.15|16.27|16.18|16.22|16.13|29
1743728400000|2025-04-04 01:00:00|16.25|16.16|16.26|16.17|16.31|16.22|16.24|16.15|52
1743728700000|2025-04-04 01:05:00|16.27|16.18|16.25|16.16|16.3|16.21|16.24|16.15|41
1743729000000|2025-04-04 01:10:00|16.26|16.17|16.29|16.2|16.3|16.21|16.25|16.16|50
1743729300000|2025-04-04 01:15:00|16.28|16.19|16.28|16.19|16.31|16.22|16.27|16.18|41
1743729600000|2025-04-04 01:20:00|16.29|16.2|16.32|16.23|16.35|16.26|16.27|16.18|89
1743729900000|2025-04-04 01:25:00|16.33|16.24|16.28|16.19|16.34|16.25|16.26|16.17|60
1743730200000|2025-04-04 01:30:00|16.27|16.18|16.22|16.13|16.28|16.19|16.2|16.11|58
1743730500000|2025-04-04 01:35:00|16.21|16.12|16.21|16.12|16.23|16.14|16.19|16.1|45
1743730800000|2025-04-04 01:40:00|16.22|16.13|16.21|16.12|16.24|16.15|16.21|16.12|56
1743731100000|2025-04-04 01:45:00|16.2|16.11|16.2|16.11|16.22|16.13|16.19|16.1|83
1743731400000|2025-04-04 01:50:00|16.19|16.1|16.16|16.07|16.2|16.11|16.15|16.06|54
1743731700000|2025-04-04 01:55:00|16.17|16.08|16.09|16|16.17|16.08|16.05|15.96|107
1743732000000|2025-04-04 02:00:00|16.1|16.01|16.18|16.09|16.18|16.09|16.09|16|45
1743732300000|2025-04-04 02:05:00|16.19|16.1|16.24|16.15|16.25|16.16|16.18|16.09|68
1743732600000|2025-04-04 02:10:00|16.25|16.16|16.27|16.18|16.27|16.18|16.23|16.14|41
1743732900000|2025-04-04 02:15:00|16.28|16.19|16.33|16.24|16.35|16.26|16.28|16.19|58
1743733200000|2025-04-04 02:20:00|16.34|16.25|16.26|16.17|16.34|16.25|16.25|16.16|43
1743733500000|2025-04-04 02:25:00|16.25|16.16|16.24|16.15|16.26|16.17|16.22|16.13|40
1743733800000|2025-04-04 02:30:00|16.25|16.16|16.24|16.15|16.25|16.16|16.22|16.13|58
1743734100000|2025-04-04 02:35:00|16.23|16.14|16.24|16.15|16.27|16.18|16.23|16.14|46
1743734400000|2025-04-04 02:40:00|16.23|16.14|16.27|16.18|16.28|16.19|16.22|16.13|27
1743734700000|2025-04-04 02:45:00|16.28|16.19|16.29|16.2|16.32|16.23|16.27|16.18|20
1743735000000|2025-04-04 02:50:00|16.3|16.21|16.25|16.16|16.31|16.22|16.25|16.16|48
1743735300000|2025-04-04 02:55:00|16.26|16.17|16.26|16.17|16.27|16.18|16.22|16.13|49
1743735600000|2025-04-04 03:00:00|16.27|16.18|16.24|16.15|16.28|16.19|16.24|16.15|50
1743735900000|2025-04-04 03:05:00|16.23|16.14|16.22|16.13|16.24|16.15|16.21|16.12|64
1743736200000|2025-04-04 03:10:00|16.21|16.12|16.2|16.11|16.22|16.13|16.18|16.09|46
1743736500000|2025-04-04 03:15:00|16.21|16.12|16.23|16.14|16.24|16.15|16.16|16.07|69
1743736800000|2025-04-04 03:20:00|16.24|16.15|16.27|16.18|16.27|16.18|16.23|16.14|34
1743737100000|2025-04-04 03:25:00|16.26|16.17|16.25|16.16|16.26|16.17|16.23|16.14|30
1743737400000|2025-04-04 03:30:00|16.26|16.17|16.23|16.14|16.26|16.17|16.18|16.09|48
1743737700000|2025-04-04 03:35:00|16.24|16.15|16.24|16.15|16.24|16.15|16.21|16.12|49
1743738000000|2025-04-04 03:40:00|16.23|16.14|16.26|16.17|16.26|16.17|16.23|16.14|28
1743738300000|2025-04-04 03:45:00|16.27|16.18|16.31|16.22|16.32|16.23|16.25|16.16|71
1743738600000|2025-04-04 03:50:00|16.32|16.23|16.32|16.23|16.34|16.25|16.3|16.21|43
1743738900000|2025-04-04 03:55:00|16.31|16.22|16.32|16.23|16.33|16.24|16.29|16.2|32
1743739200000|2025-04-04 04:00:00|16.33|16.24|16.32|16.23|16.35|16.26|16.31|16.22|38
1743739500000|2025-04-04 04:05:00|16.33|16.24|16.3|16.21|16.33|16.24|16.29|16.2|28
1743739800000|2025-04-04 04:10:00|16.29|16.2|16.29|16.2|16.32|16.23|16.28|16.19|31
1743740100000|2025-04-04 04:15:00|16.28|16.19|16.28|16.19|16.29|16.2|16.26|16.17|49
1743740400000|2025-04-04 04:20:00|16.29|16.2|16.3|16.21|16.3|16.21|16.26|16.17|36
1743740700000|2025-04-04 04:25:00|16.31|16.22|16.33|16.24|16.34|16.25|16.3|16.21|37
1743741000000|2025-04-04 04:30:00|16.34|16.25|16.34|16.25|16.35|16.26|16.32|16.23|30
1743741300000|2025-04-04 04:35:00|16.33|16.24|16.3|16.21|16.34|16.25|16.29|16.2|32
1743741600000|2025-04-04 04:40:00|16.29|16.2|16.29|16.2|16.29|16.2|16.28|16.19|21
1743741900000|2025-04-04 04:45:00|16.28|16.19|16.31|16.22|16.33|16.24|16.28|16.19|23
1743742200000|2025-04-04 04:50:00|16.3|16.21|16.28|16.19|16.31|16.22|16.27|16.18|17
1743742500000|2025-04-04 04:55:00|16.29|16.2|16.29|16.2|16.3|16.21|16.28|16.19|15
1743742800000|2025-04-04 05:00:00|16.3|16.21|16.25|16.16|16.31|16.22|16.25|16.16|32
1743743100000|2025-04-04 05:05:00|16.26|16.17|16.28|16.19|16.28|16.19|16.22|16.13|51
1743743400000|2025-04-04 05:10:00|16.29|16.2|16.3|16.21|16.32|16.23|16.29|16.2|38
1743743700000|2025-04-04 05:15:00|16.31|16.22|16.32|16.23|16.34|16.25|16.3|16.21|54
1743744000000|2025-04-04 05:20:00|16.33|16.24|16.37|16.28|16.38|16.29|16.33|16.24|21
1743744300000|2025-04-04 05:25:00|16.38|16.29|16.41|16.32|16.43|16.34|16.37|16.28|26
1743744600000|2025-04-04 05:30:00|16.4|16.31|16.43|16.34|16.44|16.35|16.39|16.3|40
1743744900000|2025-04-04 05:35:00|16.42|16.33|16.46|16.37|16.48|16.39|16.42|16.33|34
1743745200000|2025-04-04 05:40:00|16.47|16.38|16.49|16.4|16.49|16.4|16.46|16.37|33
1743745500000|2025-04-04 05:45:00|16.48|16.39|16.44|16.35|16.48|16.39|16.43|16.34|33
1743745800000|2025-04-04 05:50:00|16.43|16.34|16.42|16.33|16.45|16.36|16.41|16.32|34
1743746100000|2025-04-04 05:55:00|16.41|16.32|16.47|16.38|16.47|16.38|16.4|16.31|23
1743746400000|2025-04-04 06:00:00|16.48|16.39|16.52|16.43|16.54|16.45|16.48|16.39|41
1743746700000|2025-04-04 06:05:00|16.53|16.44|16.53|16.44|16.56|16.47|16.51|16.42|41
1743747000000|2025-04-04 06:10:00|16.52|16.43|16.52|16.43|16.53|16.44|16.5|16.41|27
1743747300000|2025-04-04 06:15:00|16.53|16.44|16.51|16.42|16.54|16.45|16.48|16.39|65
1743747600000|2025-04-04 06:20:00|16.52|16.43|16.51|16.42|16.54|16.45|16.5|16.41|48
1743747900000|2025-04-04 06:25:00|16.52|16.43|16.56|16.47|16.57|16.48|16.5|16.41|37
1743748200000|2025-04-04 06:30:00|16.55|16.46|16.51|16.42|16.57|16.48|16.51|16.42|39
1743748500000|2025-04-04 06:35:00|16.5|16.41|16.47|16.38|16.5|16.41|16.46|16.37|30
1743748800000|2025-04-04 06:40:00|16.46|16.37|16.48|16.39|16.49|16.4|16.46|16.37|35
1743749100000|2025-04-04 06:45:00|16.47|16.38|16.46|16.37|16.5|16.41|16.46|16.37|30
1743749400000|2025-04-04 06:50:00|16.47|16.38|16.46|16.37|16.48|16.39|16.45|16.36|24
1743749700000|2025-04-04 06:55:00|16.45|16.36|16.43|16.34|16.47|16.38|16.43|16.34|25
1743750000000|2025-04-04 07:00:00|16.44|16.35|16.48|16.39|16.52|16.43|16.43|16.34|57
1743750300000|2025-04-04 07:05:00|16.49|16.4|16.54|16.45|16.54|16.45|16.47|16.38|88
1743750600000|2025-04-04 07:10:00|16.53|16.44|16.56|16.47|16.58|16.49|16.52|16.43|56
1743750900000|2025-04-04 07:15:00|16.57|16.48|16.53|16.44|16.57|16.48|16.52|16.43|55
1743751200000|2025-04-04 07:20:00|16.52|16.43|16.54|16.45|16.55|16.46|16.51|16.42|37
1743751500000|2025-04-04 07:25:00|16.53|16.44|16.58|16.49|16.6|16.51|16.52|16.43|42
1743751800000|2025-04-04 07:30:00|16.57|16.48|16.57|16.48|16.58|16.49|16.53|16.44|33
1743752100000|2025-04-04 07:35:00|16.56|16.47|16.59|16.5|16.61|16.52|16.56|16.47|54
1743752400000|2025-04-04 07:40:00|16.6|16.51|16.61|16.52|16.63|16.54|16.58|16.49|32
1743752700000|2025-04-04 07:45:00|16.62|16.53|16.66|16.57|16.68|16.59|16.62|16.53|57
1743753000000|2025-04-04 07:50:00|16.67|16.58|16.68|16.59|16.72|16.63|16.66|16.57|40
1743753300000|2025-04-04 07:55:00|16.69|16.6|16.67|16.58|16.7|16.61|16.66|16.57|29
1743753600000|2025-04-04 08:00:00|16.68|16.59|16.68|16.59|16.74|16.65|16.68|16.59|65
1743753900000|2025-04-04 08:05:00|16.67|16.58|16.71|16.62|16.71|16.62|16.66|16.57|53
1743754200000|2025-04-04 08:10:00|16.7|16.61|16.72|16.63|16.73|16.64|16.69|16.6|39
1743754500000|2025-04-04 08:15:00|16.73|16.64|16.77|16.68|16.78|16.69|16.72|16.63|37
1743754800000|2025-04-04 08:20:00|16.78|16.69|16.78|16.69|16.79|16.7|16.75|16.66|54
1743755100000|2025-04-04 08:25:00|16.77|16.68|16.74|16.65|16.79|16.7|16.74|16.65|48
1743755400000|2025-04-04 08:30:00|16.73|16.64|16.74|16.65|16.78|16.69|16.73|16.64|44
1743755700000|2025-04-04 08:35:00|16.75|16.66|16.74|16.65|16.75|16.66|16.72|16.63|26
1743756000000|2025-04-04 08:40:00|16.75|16.66|16.75|16.66|16.76|16.67|16.72|16.63|39
1743756300000|2025-04-04 08:45:00|16.76|16.67|16.77|16.68|16.79|16.7|16.76|16.67|42
1743756600000|2025-04-04 08:50:00|16.76|16.67|16.74|16.65|16.77|16.68|16.73|16.64|47
1743756900000|2025-04-04 08:55:00|16.75|16.66|16.71|16.62|16.75|16.66|16.69|16.6|41
1743757200000|2025-04-04 09:00:00|16.72|16.63|16.68|16.59|16.73|16.64|16.67|16.58|51
1743757500000|2025-04-04 09:05:00|16.67|16.58|16.69|16.6|16.71|16.62|16.65|16.56|21
1743757800000|2025-04-04 09:10:00|16.7|16.61|16.71|16.62|16.71|16.62|16.68|16.59|40
1743758100000|2025-04-04 09:15:00|16.72|16.63|16.74|16.65|16.75|16.66|16.71|16.62|31
1743758400000|2025-04-04 09:20:00|16.73|16.64|16.74|16.65|16.77|16.68|16.73|16.64|32
1743758700000|2025-04-04 09:25:00|16.73|16.64|16.71|16.62|16.75|16.66|16.7|16.61|27
1743759000000|2025-04-04 09:30:00|16.72|16.63|16.73|16.64|16.73|16.64|16.69|16.6|64
1743759300000|2025-04-04 09:35:00|16.72|16.63|16.73|16.64|16.76|16.67|16.72|16.63|20
1743759600000|2025-04-04 09:40:00|16.74|16.65|16.76|16.67|16.78|16.69|16.73|16.64|27
1743759900000|2025-04-04 09:45:00|16.77|16.68|16.78|16.69|16.79|16.7|16.75|16.66|24
1743760200000|2025-04-04 09:50:00|16.79|16.7|16.77|16.68|16.79|16.7|16.77|16.68|11
1743760500000|2025-04-04 09:55:00|16.76|16.67|16.75|16.66|16.79|16.7|16.75|16.66|32
1743760800000|2025-04-04 10:00:00|16.76|16.67|16.78|16.69|16.79|16.7|16.76|16.67|43
1743761100000|2025-04-04 10:05:00|16.77|16.68|16.63|16.54|16.78|16.69|16.63|16.54|111
1743761400000|2025-04-04 10:10:00|16.64|16.55|16.59|16.5|16.64|16.55|16.59|16.5|76
1743761700000|2025-04-04 10:15:00|16.6|16.51|16.55|16.46|16.63|16.54|16.52|16.43|84
1743762000000|2025-04-04 10:20:00|16.56|16.47|16.48|16.39|16.56|16.47|16.38|16.29|141
1743762300000|2025-04-04 10:25:00|16.47|16.38|16.43|16.34|16.49|16.4|16.41|16.32|142
1743762600000|2025-04-04 10:30:00|16.44|16.35|16.4|16.31|16.5|16.41|16.39|16.3|105
1743762900000|2025-04-04 10:35:00|16.41|16.32|16.45|16.36|16.46|16.37|16.39|16.3|87
1743763200000|2025-04-04 10:40:00|16.46|16.37|16.36|16.27|16.47|16.38|16.36|16.27|91
1743763500000|2025-04-04 10:45:00|16.37|16.28|16.39|16.3|16.42|16.33|16.33|16.24|91
1743763800000|2025-04-04 10:50:00|16.4|16.31|16.29|16.2|16.4|16.31|16.28|16.19|110
1743764100000|2025-04-04 10:55:00|16.3|16.21|16.32|16.23|16.33|16.24|16.27|16.18|85
1743764400000|2025-04-04 11:00:00|16.33|16.24|16.35|16.26|16.38|16.29|16.33|16.24|89
1743764700000|2025-04-04 11:05:00|16.36|16.27|16.31|16.22|16.36|16.27|16.27|16.18|98
1743765000000|2025-04-04 11:10:00|16.3|16.21|16.29|16.2|16.32|16.23|16.26|16.17|84
1743765300000|2025-04-04 11:15:00|16.28|16.19|16.3|16.21|16.35|16.26|16.26|16.17|81
1743765600000|2025-04-04 11:20:00|16.29|16.2|16.25|16.16|16.3|16.21|16.23|16.14|39
1743765900000|2025-04-04 11:25:00|16.26|16.17|16.07|15.98|16.26|16.17|16.05|15.96|94
1743766200000|2025-04-04 11:30:00|16.06|15.97|16.13|16.04|16.13|16.04|16.04|15.95|152
1743766500000|2025-04-04 11:35:00|16.14|16.05|16.17|16.08|16.19|16.1|16.1|16.01|130
1743766800000|2025-04-04 11:40:00|16.16|16.07|16.07|15.98|16.16|16.07|16.07|15.98|98
1743767100000|2025-04-04 11:45:00|16.08|15.99|16.18|16.09|16.21|16.12|16.07|15.98|115
1743767400000|2025-04-04 11:50:00|16.19|16.1|16.22|16.13|16.22|16.13|16.17|16.08|78
1743767700000|2025-04-04 11:55:00|16.21|16.12|16.27|16.18|16.29|16.2|16.21|16.12|73
1743768000000|2025-04-04 12:00:00|16.26|16.17|16.23|16.14|16.29|16.2|16.21|16.12|106
1743768300000|2025-04-04 12:05:00|16.24|16.15|16.22|16.13|16.25|16.16|16.21|16.12|91
1743768600000|2025-04-04 12:10:00|16.21|16.12|16.25|16.16|16.27|16.18|16.21|16.12|79
1743768900000|2025-04-04 12:15:00|16.26|16.17|16.23|16.14|16.31|16.22|16.23|16.14|90
1743769200000|2025-04-04 12:20:00|16.22|16.13|16.21|16.12|16.25|16.16|16.19|16.1|78
1743769500000|2025-04-04 12:25:00|16.22|16.13|16.32|16.23|16.32|16.23|16.21|16.12|85
1743769800000|2025-04-04 12:30:00|16.31|16.22|16.48|16.39|16.57|16.48|16.3|16.21|287
1743770100000|2025-04-04 12:35:00|16.47|16.38|16.36|16.27|16.5|16.41|16.3|16.21|178
1743770400000|2025-04-04 12:40:00|16.35|16.26|16.5|16.41|16.5|16.41|16.33|16.24|138
1743770700000|2025-04-04 12:45:00|16.49|16.4|16.47|16.38|16.51|16.42|16.41|16.32|126
1743771000000|2025-04-04 12:50:00|16.46|16.37|16.47|16.38|16.49|16.4|16.41|16.32|126
1743771300000|2025-04-04 12:55:00|16.46|16.37|16.51|16.42|16.51|16.42|16.44|16.35|98
1743771600000|2025-04-04 13:00:00|16.52|16.43|16.65|16.56|16.68|16.59|16.51|16.42|114
1743771900000|2025-04-04 13:05:00|16.66|16.57|16.53|16.44|16.66|16.57|16.53|16.44|78
1743772200000|2025-04-04 13:10:00|16.54|16.45|16.52|16.43|16.55|16.46|16.48|16.39|81
1743772500000|2025-04-04 13:15:00|16.51|16.42|16.55|16.46|16.56|16.47|16.5|16.41|107
1743772800000|2025-04-04 13:20:00|16.56|16.47|16.53|16.44|16.56|16.47|16.5|16.41|88
1743773100000|2025-04-04 13:25:00|16.52|16.43|16.44|16.35|16.53|16.44|16.41|16.32|107
1743773400000|2025-04-04 13:30:00|16.45|16.36|16.42|16.33|16.54|16.45|16.36|16.27|186
1743773700000|2025-04-04 13:35:00|16.43|16.34|16.41|16.32|16.44|16.35|16.35|16.26|171
1743774000000|2025-04-04 13:40:00|16.4|16.31|16.39|16.3|16.43|16.34|16.34|16.25|112
1743774300000|2025-04-04 13:45:00|16.4|16.31|16.42|16.33|16.53|16.44|16.37|16.28|139
1743774600000|2025-04-04 13:50:00|16.43|16.34|16.49|16.4|16.54|16.45|16.42|16.33|125
1743774900000|2025-04-04 13:55:00|16.48|16.39|16.7|16.61|16.74|16.65|16.48|16.39|149
1743775200000|2025-04-04 14:00:00|16.69|16.6|16.7|16.61|16.75|16.66|16.65|16.56|172
1743775500000|2025-04-04 14:05:00|16.69|16.6|16.62|16.53|16.73|16.64|16.61|16.52|96
1743775800000|2025-04-04 14:10:00|16.61|16.52|16.69|16.6|16.71|16.62|16.59|16.5|109
1743776100000|2025-04-04 14:15:00|16.68|16.59|16.74|16.65|16.76|16.67|16.6|16.51|132
1743776400000|2025-04-04 14:20:00|16.75|16.66|16.74|16.65|16.82|16.73|16.71|16.62|127
1743776700000|2025-04-04 14:25:00|16.73|16.64|16.73|16.64|16.81|16.72|16.72|16.63|114
1743777000000|2025-04-04 14:30:00|16.72|16.63|16.66|16.57|16.78|16.69|16.64|16.55|119
1743777300000|2025-04-04 14:35:00|16.67|16.58|16.75|16.66|16.75|16.66|16.65|16.56|101
1743777600000|2025-04-04 14:40:00|16.74|16.65|16.71|16.62|16.77|16.68|16.68|16.59|142
1743777900000|2025-04-04 14:45:00|16.7|16.61|16.62|16.53|16.73|16.64|16.62|16.53|131
1743778200000|2025-04-04 14:50:00|16.63|16.54|16.78|16.69|16.81|16.72|16.59|16.5|156
1743778500000|2025-04-04 14:55:00|16.77|16.68|16.84|16.75|16.89|16.8|16.77|16.68|110
1743778800000|2025-04-04 15:00:00|16.83|16.74|17.1|17.01|17.13|17.04|16.83|16.74|187
1743779100000|2025-04-04 15:05:00|17.11|17.02|17.01|16.92|17.12|17.03|16.99|16.9|184
1743779400000|2025-04-04 15:10:00|17.02|16.93|17.11|17.02|17.16|17.07|17.02|16.93|176
1743779700000|2025-04-04 15:15:00|17.12|17.03|17.05|16.96|17.19|17.1|17.03|16.94|174
1743780000000|2025-04-04 15:20:00|17.04|16.95|17.1|17.01|17.12|17.03|17.04|16.95|199
1743780300000|2025-04-04 15:25:00|17.11|17.02|17.02|16.93|17.11|17.02|16.99|16.9|168
1743780600000|2025-04-04 15:30:00|17.03|16.94|16.98|16.89|17.06|16.97|16.98|16.89|174
1743780900000|2025-04-04 15:35:00|16.99|16.9|16.85|16.76|16.99|16.9|16.8|16.71|158
1743781200000|2025-04-04 15:40:00|16.84|16.75|16.84|16.75|16.89|16.8|16.78|16.69|130
1743781500000|2025-04-04 15:45:00|16.83|16.74|16.89|16.8|16.93|16.84|16.78|16.69|202
1743781800000|2025-04-04 15:50:00|16.9|16.81|16.82|16.73|16.94|16.85|16.82|16.73|175
1743782100000|2025-04-04 15:55:00|16.83|16.74|16.79|16.7|16.89|16.8|16.77|16.68|141
1743782400000|2025-04-04 16:00:00|16.8|16.71|16.78|16.69|16.84|16.75|16.74|16.65|191
1743782700000|2025-04-04 16:05:00|16.79|16.7|16.84|16.75|16.92|16.83|16.78|16.69|136
1743783000000|2025-04-04 16:10:00|16.83|16.74|16.92|16.83|16.97|16.88|16.83|16.74|135
1743783300000|2025-04-04 16:15:00|16.93|16.84|16.86|16.77|16.94|16.85|16.82|16.73|101
1743783600000|2025-04-04 16:20:00|16.87|16.78|16.79|16.7|16.87|16.78|16.76|16.67|97
1743783900000|2025-04-04 16:25:00|16.8|16.71|16.8|16.71|16.81|16.72|16.74|16.65|104
1743784200000|2025-04-04 16:30:00|16.81|16.72|16.77|16.68|16.83|16.74|16.75|16.66|121
1743784500000|2025-04-04 16:35:00|16.76|16.67|16.84|16.75|16.88|16.79|16.76|16.67|115
1743784800000|2025-04-04 16:40:00|16.85|16.76|16.85|16.76|16.89|16.8|16.83|16.74|95
1743785100000|2025-04-04 16:45:00|16.84|16.75|16.88|16.79|16.89|16.8|16.79|16.7|95
1743785400000|2025-04-04 16:50:00|16.89|16.8|16.91|16.82|16.93|16.84|16.85|16.76|97
1743785700000|2025-04-04 16:55:00|16.92|16.83|16.95|16.86|17.02|16.93|16.91|16.82|86
1743786000000|2025-04-04 17:00:00|16.94|16.85|16.95|16.86|17|16.91|16.91|16.82|106
1743786300000|2025-04-04 17:05:00|16.96|16.87|16.91|16.82|16.98|16.89|16.9|16.81|106
1743786600000|2025-04-04 17:10:00|16.9|16.81|16.9|16.81|16.92|16.83|16.85|16.76|67
1743786900000|2025-04-04 17:15:00|16.89|16.8|16.87|16.78|16.9|16.81|16.82|16.73|91
1743787200000|2025-04-04 17:20:00|16.86|16.77|16.94|16.85|16.94|16.85|16.86|16.77|105
1743787500000|2025-04-04 17:25:00|16.95|16.86|16.97|16.88|17.01|16.92|16.95|16.86|87
1743787800000|2025-04-04 17:30:00|16.96|16.87|17|16.91|17.02|16.93|16.92|16.83|115
1743788100000|2025-04-04 17:35:00|17.01|16.92|17.15|17.06|17.16|17.07|17.01|16.92|111
1743788400000|2025-04-04 17:40:00|17.16|17.07|17.11|17.02|17.23|17.14|17.11|17.02|78
1743788700000|2025-04-04 17:45:00|17.12|17.03|17.22|17.13|17.25|17.16|17.1|17.01|104
1743789000000|2025-04-04 17:50:00|17.23|17.14|17.17|17.08|17.23|17.14|17.17|17.08|93
1743789300000|2025-04-04 17:55:00|17.18|17.09|17.2|17.11|17.21|17.12|17.15|17.06|89
1743789600000|2025-04-04 18:00:00|17.21|17.12|17.18|17.09|17.23|17.14|17.16|17.07|90
1743789900000|2025-04-04 18:05:00|17.17|17.08|17.14|17.05|17.19|17.1|17.11|17.02|86
1743790200000|2025-04-04 18:10:00|17.13|17.04|17.13|17.04|17.16|17.07|17.12|17.03|63
1743790500000|2025-04-04 18:15:00|17.12|17.03|17.12|17.03|17.14|17.05|17.08|16.99|77
1743790800000|2025-04-04 18:20:00|17.13|17.04|17.14|17.05|17.17|17.08|17.09|17|88
1743791100000|2025-04-04 18:25:00|17.15|17.06|17.15|17.06|17.16|17.07|17.1|17.01|67
1743791400000|2025-04-04 18:30:00|17.16|17.07|17.15|17.06|17.18|17.09|17.14|17.05|94
1743791700000|2025-04-04 18:35:00|17.16|17.07|17.13|17.04|17.19|17.1|17.11|17.02|84
1743792000000|2025-04-04 18:40:00|17.14|17.05|17.09|17|17.14|17.05|17.08|16.99|97
1743792300000|2025-04-04 18:45:00|17.1|17.01|17.08|16.99|17.12|17.03|17.05|16.96|83
1743792600000|2025-04-04 18:50:00|17.07|16.98|17.05|16.96|17.08|16.99|17.02|16.93|87
1743792900000|2025-04-04 18:55:00|17.04|16.95|17.01|16.92|17.08|16.99|17|16.91|74
1743793200000|2025-04-04 19:00:00|17.02|16.93|17.01|16.92|17.03|16.94|16.95|16.86|102
1743793500000|2025-04-04 19:05:00|17|16.91|17.01|16.92|17.02|16.93|16.96|16.87|76
1743793800000|2025-04-04 19:10:00|17.02|16.93|17.07|16.98|17.09|17|17.01|16.92|52
1743794100000|2025-04-04 19:15:00|17.08|16.99|17.01|16.92|17.08|16.99|17|16.91|48
1743794400000|2025-04-04 19:20:00|17.02|16.93|17.06|16.97|17.07|16.98|17.02|16.93|87
1743794700000|2025-04-04 19:25:00|17.05|16.96|17|16.91|17.07|16.98|16.99|16.9|70
1743795000000|2025-04-04 19:30:00|16.99|16.9|17.02|16.93|17.03|16.94|16.98|16.89|94
1743795300000|2025-04-04 19:35:00|17.01|16.92|16.96|16.87|17.03|16.94|16.93|16.84|94
1743795600000|2025-04-04 19:40:00|16.97|16.88|16.97|16.88|16.98|16.89|16.94|16.85|89
1743795900000|2025-04-04 19:45:00|16.98|16.89|16.95|16.86|17.01|16.92|16.93|16.84|66
1743796200000|2025-04-04 19:50:00|16.94|16.85|16.98|16.89|16.99|16.9|16.93|16.84|55
1743796500000|2025-04-04 19:55:00|16.97|16.88|17.02|16.93|17.02|16.93|16.96|16.87|62
1743796800000|2025-04-04 20:00:00|17.01|16.92|16.97|16.88|17.05|16.96|16.97|16.88|71
1743797100000|2025-04-04 20:05:00|16.98|16.89|16.98|16.89|17.02|16.93|16.97|16.88|55
1743797400000|2025-04-04 20:10:00|16.99|16.9|16.97|16.88|16.99|16.9|16.93|16.84|53
1743797700000|2025-04-04 20:15:00|16.96|16.87|16.93|16.84|16.99|16.9|16.9|16.81|64
1743798000000|2025-04-04 20:20:00|16.92|16.83|16.96|16.87|16.96|16.87|16.92|16.83|33
1743798300000|2025-04-04 20:25:00|16.95|16.86|17|16.91|17|16.91|16.95|16.86|30
1743798600000|2025-04-04 20:30:00|16.99|16.9|17.04|16.95|17.08|16.99|16.99|16.9|48
1743798900000|2025-04-04 20:35:00|17.05|16.96|17.07|16.98|17.08|16.99|17.05|16.96|47
1743799200000|2025-04-04 20:40:00|17.08|16.99|17.09|17|17.1|17.01|17.07|16.98|50
1743799500000|2025-04-04 20:45:00|17.1|17.01|17.09|17|17.11|17.02|17.07|16.98|32
1743799800000|2025-04-04 20:50:00|17.1|17.01|17.11|17.02|17.12|17.03|17.09|17|26
1743800100000|2025-04-04 20:55:00|17.12|17.03|17.09|17|17.12|17.03|17.09|17|14
1743836400000|2025-04-05 07:00:00|16.9|16.81|16.92|16.83|16.96|16.87|16.9|16.81|40
1743836700000|2025-04-05 07:05:00|16.91|16.82|16.92|16.83|16.94|16.85|16.91|16.82|70
1743837000000|2025-04-05 07:10:00|16.91|16.82|16.9|16.81|16.93|16.84|16.9|16.81|12
1743837300000|2025-04-05 07:15:00|16.89|16.8|16.91|16.82|16.92|16.83|16.89|16.8|13
1743837600000|2025-04-05 07:20:00|16.92|16.83|16.95|16.86|16.96|16.87|16.92|16.83|30
1743837900000|2025-04-05 07:25:00|16.96|16.87|16.97|16.88|16.97|16.88|16.94|16.85|18
1743838200000|2025-04-05 07:30:00|16.96|16.87|16.94|16.85|16.97|16.88|16.93|16.84|29
1743838500000|2025-04-05 07:35:00|16.93|16.84|16.93|16.84|16.94|16.85|16.92|16.83|9
1743838800000|2025-04-05 07:40:00|16.92|16.83|16.97|16.88|16.97|16.88|16.92|16.83|10
1743839100000|2025-04-05 07:45:00|16.96|16.87|16.99|16.9|17|16.91|16.96|16.87|18
1743839400000|2025-04-05 07:50:00|16.98|16.89|16.99|16.9|17|16.91|16.98|16.89|10
1743839700000|2025-04-05 07:55:00|16.98|16.89|16.98|16.89|16.99|16.9|16.97|16.88|5
1743840000000|2025-04-05 08:00:00|16.99|16.9|17|16.91|17.01|16.92|16.99|16.9|18
1743840300000|2025-04-05 08:05:00|17.01|16.92|16.99|16.9|17.02|16.93|16.99|16.9|23
1743840600000|2025-04-05 08:10:00|16.98|16.89|16.95|16.86|16.98|16.89|16.95|16.86|6
1743840900000|2025-04-05 08:15:00|16.96|16.87|16.94|16.85|16.96|16.87|16.94|16.85|17
1743841200000|2025-04-05 08:20:00|16.95|16.86|16.92|16.83|16.97|16.88|16.92|16.83|20
1743841500000|2025-04-05 08:25:00|16.93|16.84|16.92|16.83|16.93|16.84|16.9|16.81|30
1743841800000|2025-04-05 08:30:00|16.93|16.84|16.93|16.84|16.94|16.85|16.92|16.83|31
1743842100000|2025-04-05 08:35:00|16.94|16.85|16.95|16.86|16.95|16.86|16.92|16.83|34
1743842400000|2025-04-05 08:40:00|16.96|16.87|16.97|16.88|16.98|16.89|16.95|16.86|40
1743842700000|2025-04-05 08:45:00|16.98|16.89|16.96|16.87|16.98|16.89|16.95|16.86|25
1743843000000|2025-04-05 08:50:00|16.95|16.86|16.96|16.87|16.97|16.88|16.95|16.86|24
1743843300000|2025-04-05 08:55:00|16.97|16.88|16.96|16.87|16.97|16.88|16.95|16.86|26
1743843600000|2025-04-05 09:00:00|16.97|16.88|16.98|16.89|16.98|16.89|16.96|16.87|14
1743843900000|2025-04-05 09:05:00|16.99|16.9|17|16.91|17.01|16.92|16.98|16.89|16
1743844200000|2025-04-05 09:10:00|17.01|16.92|17.02|16.93|17.02|16.93|17|16.91|26
1743844500000|2025-04-05 09:15:00|17.01|16.92|17.02|16.93|17.03|16.94|17.01|16.92|22
1743844800000|2025-04-05 09:20:00|17.01|16.92|17|16.91|17.02|16.93|17|16.91|16
1743845100000|2025-04-05 09:25:00|17.01|16.92|17.02|16.93|17.02|16.93|17|16.91|10
1743845400000|2025-04-05 09:30:00|17.01|16.92|17.02|16.93|17.02|16.93|17.01|16.92|4
1743845700000|2025-04-05 09:35:00|17.01|16.92|17.03|16.94|17.04|16.95|17.01|16.92|7
1743846000000|2025-04-05 09:40:00|17.04|16.95|17.06|16.97|17.07|16.98|17.03|16.94|19
1743846300000|2025-04-05 09:45:00|17.07|16.98|17.06|16.97|17.08|16.99|17.05|16.96|10
1743846600000|2025-04-05 09:50:00|17.05|16.96|17.07|16.98|17.07|16.98|17.04|16.95|17
1743846900000|2025-04-05 09:55:00|17.08|16.99|17.08|16.99|17.08|16.99|17.05|16.96|26
1743847200000|2025-04-05 10:00:00|17.09|17|17.09|17|17.1|17.01|17.08|16.99|17
1743847500000|2025-04-05 10:05:00|17.08|16.99|17.07|16.98|17.08|16.99|17.07|16.98|26
1743847800000|2025-04-05 10:10:00|17.06|16.97|17.11|17.02|17.11|17.02|17.06|16.97|18
1743848100000|2025-04-05 10:15:00|17.12|17.03|17.06|16.97|17.12|17.03|17.06|16.97|27
1743848400000|2025-04-05 10:20:00|17.05|16.96|17.05|16.96|17.08|16.99|17.04|16.95|19
1743848700000|2025-04-05 10:25:00|17.06|16.97|17.05|16.96|17.06|16.97|17.05|16.96|8
1743849000000|2025-04-05 10:30:00|17.06|16.97|17.06|16.97|17.08|16.99|17.05|16.96|27
1743849300000|2025-04-05 10:35:00|17.07|16.98|17.02|16.93|17.08|16.99|17.02|16.93|14
1743849600000|2025-04-05 10:40:00|17.03|16.94|17|16.91|17.03|16.94|17|16.91|24
1743849900000|2025-04-05 10:45:00|16.99|16.9|17.01|16.92|17.01|16.92|16.98|16.89|19
1743850200000|2025-04-05 10:50:00|17|16.91|17.02|16.93|17.03|16.94|17|16.91|11
1743850500000|2025-04-05 10:55:00|17.01|16.92|16.99|16.9|17.01|16.92|16.99|16.9|17
1743850800000|2025-04-05 11:00:00|17|16.91|17.03|16.94|17.04|16.95|16.99|16.9|10
1743851100000|2025-04-05 11:05:00|17.02|16.93|17|16.91|17.02|16.93|16.98|16.89|9
1743851400000|2025-04-05 11:10:00|16.99|16.9|16.98|16.89|17.01|16.92|16.98|16.89|26
1743851700000|2025-04-05 11:15:00|16.99|16.9|17|16.91|17.01|16.92|16.98|16.89|10
1743852000000|2025-04-05 11:20:00|16.99|16.9|17.03|16.94|17.03|16.94|16.99|16.9|9
1743852300000|2025-04-05 11:25:00|17.04|16.95|17.01|16.92|17.04|16.95|17.01|16.92|4
1743852600000|2025-04-05 11:30:00|17.02|16.93|17.02|16.93|17.07|16.98|17.01|16.92|31
1743852900000|2025-04-05 11:35:00|17.01|16.92|17|16.91|17.02|16.93|16.99|16.9|26
1743853200000|2025-04-05 11:40:00|17.01|16.92|17.02|16.93|17.02|16.93|17.01|16.92|2
1743853500000|2025-04-05 11:45:00|17.01|16.92|17.02|16.93|17.03|16.94|17.01|16.92|12
1743853800000|2025-04-05 11:50:00|17.03|16.94|17.05|16.96|17.06|16.97|17.03|16.94|15
1743854100000|2025-04-05 11:55:00|17.04|16.95|17.06|16.97|17.07|16.98|17.04|16.95|11
1743854400000|2025-04-05 12:00:00|17.05|16.96|17.08|16.99|17.09|17|17.05|16.96|18
1743854700000|2025-04-05 12:05:00|17.07|16.98|17.06|16.97|17.08|16.99|17.03|16.94|20
1743855000000|2025-04-05 12:10:00|17.07|16.98|17.03|16.94|17.07|16.98|17.03|16.94|23
1743855300000|2025-04-05 12:15:00|17.04|16.95|17.05|16.96|17.05|16.96|17.02|16.93|12
1743855600000|2025-04-05 12:20:00|17.04|16.95|17.04|16.95|17.04|16.95|17|16.91|19
1743855900000|2025-04-05 12:25:00|17.05|16.96|17.09|17|17.09|17|17.04|16.95|25
1743856200000|2025-04-05 12:30:00|17.08|16.99|17.03|16.94|17.1|17.01|17.02|16.93|36
1743856500000|2025-04-05 12:35:00|17.02|16.93|17.01|16.92|17.04|16.95|17.01|16.92|30
1743856800000|2025-04-05 12:40:00|17|16.91|16.93|16.84|17.01|16.92|16.91|16.82|44
1743857100000|2025-04-05 12:45:00|16.92|16.83|16.89|16.8|16.94|16.85|16.87|16.78|64
1743857400000|2025-04-05 12:50:00|16.88|16.79|16.92|16.83|16.93|16.84|16.87|16.78|43
1743857700000|2025-04-05 12:55:00|16.91|16.82|16.95|16.86|16.95|16.86|16.9|16.81|43
1743858000000|2025-04-05 13:00:00|16.96|16.87|16.93|16.84|16.97|16.88|16.92|16.83|48
1743858300000|2025-04-05 13:05:00|16.94|16.85|16.9|16.81|16.94|16.85|16.88|16.79|59
1743858600000|2025-04-05 13:10:00|16.91|16.82|16.88|16.79|16.92|16.83|16.88|16.79|20
1743858900000|2025-04-05 13:15:00|16.87|16.78|16.84|16.75|16.88|16.79|16.82|16.73|42
1743859200000|2025-04-05 13:20:00|16.83|16.74|16.81|16.72|16.83|16.74|16.77|16.68|63
1743859500000|2025-04-05 13:25:00|16.8|16.71|16.8|16.71|16.8|16.71|16.76|16.67|47
1743859800000|2025-04-05 13:30:00|16.79|16.7|16.8|16.71|16.82|16.73|16.78|16.69|54
1743860100000|2025-04-05 13:35:00|16.81|16.72|16.77|16.68|16.81|16.72|16.75|16.66|43
1743860400000|2025-04-05 13:40:00|16.76|16.67|16.75|16.66|16.77|16.68|16.71|16.62|54
1743860700000|2025-04-05 13:45:00|16.74|16.65|16.68|16.59|16.74|16.65|16.68|16.59|57
1743861000000|2025-04-05 13:50:00|16.67|16.58|16.71|16.62|16.71|16.62|16.66|16.57|71
1743861300000|2025-04-05 13:55:00|16.7|16.61|16.72|16.63|16.72|16.63|16.68|16.59|53
1743861600000|2025-04-05 14:00:00|16.71|16.62|16.8|16.71|16.83|16.74|16.71|16.62|56
1743861900000|2025-04-05 14:05:00|16.79|16.7|16.79|16.7|16.8|16.71|16.77|16.68|31
1743862200000|2025-04-05 14:10:00|16.78|16.69|16.77|16.68|16.8|16.71|16.77|16.68|70
1743862500000|2025-04-05 14:15:00|16.78|16.69|16.79|16.7|16.79|16.7|16.74|16.65|30
1743862800000|2025-04-05 14:20:00|16.8|16.71|16.86|16.77|16.86|16.77|16.8|16.71|47
1743863100000|2025-04-05 14:25:00|16.85|16.76|16.88|16.79|16.89|16.8|16.83|16.74|48
1743863400000|2025-04-05 14:30:00|16.87|16.78|16.84|16.75|16.9|16.81|16.84|16.75|52
1743863700000|2025-04-05 14:35:00|16.83|16.74|16.89|16.8|16.9|16.81|16.82|16.73|35
1743864000000|2025-04-05 14:40:00|16.88|16.79|16.86|16.77|16.91|16.82|16.85|16.76|43
1743864300000|2025-04-05 14:45:00|16.85|16.76|16.87|16.78|16.88|16.79|16.83|16.74|39
1743864600000|2025-04-05 14:50:00|16.86|16.77|16.88|16.79|16.9|16.81|16.86|16.77|41
1743864900000|2025-04-05 14:55:00|16.89|16.8|16.85|16.76|16.9|16.81|16.84|16.75|13
1743865200000|2025-04-05 15:00:00|16.86|16.77|16.79|16.7|16.86|16.77|16.79|16.7|32
1743865500000|2025-04-05 15:05:00|16.8|16.71|16.79|16.7|16.81|16.72|16.78|16.69|52
1743865800000|2025-04-05 15:10:00|16.78|16.69|16.8|16.71|16.82|16.73|16.76|16.67|41
1743866100000|2025-04-05 15:15:00|16.81|16.72|16.82|16.73|16.83|16.74|16.8|16.71|24
1743866400000|2025-04-05 15:20:00|16.83|16.74|16.79|16.7|16.84|16.75|16.79|16.7|35
1743866700000|2025-04-05 15:25:00|16.78|16.69|16.77|16.68|16.79|16.7|16.75|16.66|54
1743867000000|2025-04-05 15:30:00|16.78|16.69|16.77|16.68|16.79|16.7|16.76|16.67|40
1743867300000|2025-04-05 15:35:00|16.76|16.67|16.77|16.68|16.8|16.71|16.76|16.67|38
1743867600000|2025-04-05 15:40:00|16.76|16.67|16.69|16.6|16.76|16.67|16.69|16.6|40
1743867900000|2025-04-05 15:45:00|16.7|16.61|16.76|16.67|16.76|16.67|16.69|16.6|45
1743868200000|2025-04-05 15:50:00|16.75|16.66|16.76|16.67|16.78|16.69|16.75|16.66|44
1743868500000|2025-04-05 15:55:00|16.77|16.68|16.78|16.69|16.79|16.7|16.75|16.66|38
1743868800000|2025-04-05 16:00:00|16.77|16.68|16.81|16.72|16.81|16.72|16.77|16.68|63
1743869100000|2025-04-05 16:05:00|16.8|16.71|16.78|16.69|16.81|16.72|16.77|16.68|37
1743869400000|2025-04-05 16:10:00|16.79|16.7|16.8|16.71|16.8|16.71|16.77|16.68|24
1743869700000|2025-04-05 16:15:00|16.81|16.72|16.8|16.71|16.84|16.75|16.8|16.71|40
1743870000000|2025-04-05 16:20:00|16.79|16.7|16.78|16.69|16.79|16.7|16.76|16.67|26
1743870300000|2025-04-05 16:25:00|16.77|16.68|16.77|16.68|16.78|16.69|16.75|16.66|21
1743870600000|2025-04-05 16:30:00|16.78|16.69|16.78|16.69|16.8|16.71|16.77|16.68|33
1743870900000|2025-04-05 16:35:00|16.79|16.7|16.8|16.71|16.82|16.73|16.78|16.69|52
1743871200000|2025-04-05 16:40:00|16.81|16.72|16.8|16.71|16.82|16.73|16.79|16.7|30
1743871500000|2025-04-05 16:45:00|16.81|16.72|16.77|16.68|16.81|16.72|16.75|16.66|33
1743871800000|2025-04-05 16:50:00|16.76|16.67|16.75|16.66|16.77|16.68|16.74|16.65|28
1743872100000|2025-04-05 16:55:00|16.76|16.67|16.8|16.71|16.8|16.71|16.75|16.66|29
1743872400000|2025-04-05 17:00:00|16.79|16.7|16.78|16.69|16.81|16.72|16.78|16.69|34
1743872700000|2025-04-05 17:05:00|16.79|16.7|16.77|16.68|16.79|16.7|16.76|16.67|37
1743873000000|2025-04-05 17:10:00|16.78|16.69|16.81|16.72|16.81|16.72|16.77|16.68|42
1743873300000|2025-04-05 17:15:00|16.82|16.73|16.84|16.75|16.84|16.75|16.81|16.72|21
1743873600000|2025-04-05 17:20:00|16.85|16.76|16.87|16.78|16.88|16.79|16.84|16.75|43
1743873900000|2025-04-05 17:25:00|16.88|16.79|16.88|16.79|16.88|16.79|16.86|16.77|19
1743874200000|2025-04-05 17:30:00|16.89|16.8|16.86|16.77|16.89|16.8|16.86|16.77|34
1743874500000|2025-04-05 17:35:00|16.85|16.76|16.87|16.78|16.87|16.78|16.85|16.76|11
1743874800000|2025-04-05 17:40:00|16.86|16.77|16.87|16.78|16.88|16.79|16.86|16.77|12
1743875100000|2025-04-05 17:45:00|16.86|16.77|16.86|16.77|16.87|16.78|16.85|16.76|21
1743875400000|2025-04-05 17:50:00|16.85|16.76|16.84|16.75|16.87|16.78|16.84|16.75|30
1743875700000|2025-04-05 17:55:00|16.83|16.74|16.83|16.74|16.84|16.75|16.82|16.73|8
1743876000000|2025-04-05 18:00:00|16.82|16.73|16.86|16.77|16.86|16.77|16.82|16.73|23
1743876300000|2025-04-05 18:05:00|16.87|16.78|16.88|16.79|16.89|16.8|16.87|16.78|8
1743876600000|2025-04-05 18:10:00|16.89|16.8|16.91|16.82|16.91|16.82|16.88|16.79|33
1743876900000|2025-04-05 18:15:00|16.9|16.81|16.91|16.82|16.93|16.84|16.89|16.8|30
1743877200000|2025-04-05 18:20:00|16.9|16.81|16.89|16.8|16.91|16.82|16.88|16.79|12
1743877500000|2025-04-05 18:25:00|16.88|16.79|16.89|16.8|16.91|16.82|16.87|16.78|22
1743877800000|2025-04-05 18:30:00|16.88|16.79|16.89|16.8|16.9|16.81|16.86|16.77|22
1743878100000|2025-04-05 18:35:00|16.9|16.81|16.88|16.79|16.91|16.82|16.88|16.79|21
1743878400000|2025-04-05 18:40:00|16.89|16.8|16.9|16.81|16.91|16.82|16.88|16.79|20
1743878700000|2025-04-05 18:45:00|16.89|16.8|16.9|16.81|16.9|16.81|16.88|16.79|12
1743879000000|2025-04-05 18:50:00|16.89|16.8|16.91|16.82|16.92|16.83|16.89|16.8|21
1743879300000|2025-04-05 18:55:00|16.92|16.83|16.91|16.82|16.92|16.83|16.91|16.82|18
1743879600000|2025-04-05 19:00:00|16.9|16.81|16.9|16.81|16.93|16.84|16.9|16.81|49
1743879900000|2025-04-05 19:05:00|16.89|16.8|16.89|16.8|16.9|16.81|16.88|16.79|19
1743880200000|2025-04-05 19:10:00|16.88|16.79|16.88|16.79|16.89|16.8|16.87|16.78|19
1743880500000|2025-04-05 19:15:00|16.89|16.8|16.89|16.8|16.89|16.8|16.87|16.78|23
1743880800000|2025-04-05 19:20:00|16.88|16.79|16.9|16.81|16.91|16.82|16.88|16.79|29
1743881100000|2025-04-05 19:25:00|16.89|16.8|16.86|16.77|16.9|16.81|16.86|16.77|14
1743881400000|2025-04-05 19:30:00|16.87|16.78|16.86|16.77|16.88|16.79|16.85|16.76|26
1743881700000|2025-04-05 19:35:00|16.85|16.76|16.87|16.78|16.88|16.79|16.85|16.76|41
1743882000000|2025-04-05 19:40:00|16.86|16.77|16.85|16.76|16.87|16.78|16.83|16.74|26
1743882300000|2025-04-05 19:45:00|16.84|16.75|16.81|16.72|16.84|16.75|16.8|16.71|18
1743882600000|2025-04-05 19:50:00|16.8|16.71|16.81|16.72|16.81|16.72|16.8|16.71|18
1743882900000|2025-04-05 19:55:00|16.8|16.71|16.81|16.72|16.82|16.73|16.79|16.7|10
1743883200000|2025-04-05 20:00:00|16.82|16.73|16.82|16.73|16.84|16.75|16.81|16.72|15
1743883500000|2025-04-05 20:05:00|16.83|16.74|16.85|16.76|16.85|16.76|16.81|16.72|17
1743883800000|2025-04-05 20:10:00|16.86|16.77|16.85|16.76|16.86|16.77|16.83|16.74|18
1743884100000|2025-04-05 20:15:00|16.84|16.75|16.85|16.76|16.86|16.77|16.84|16.75|6
1743884400000|2025-04-05 20:20:00|16.84|16.75|16.86|16.77|16.86|16.77|16.84|16.75|21
1743884700000|2025-04-05 20:25:00|16.85|16.76|16.86|16.77|16.86|16.77|16.85|16.76|20
1743885000000|2025-04-05 20:30:00|16.85|16.76|16.84|16.75|16.87|16.78|16.83|16.74|26
1743885300000|2025-04-05 20:35:00|16.85|16.76|16.85|16.76|16.87|16.78|16.83|16.74|21
1743885600000|2025-04-05 20:40:00|16.86|16.77|16.86|16.77|16.9|16.81|16.77|16.68|87
1743885900000|2025-04-05 20:45:00|16.87|16.78|16.83|16.74|16.88|16.79|16.82|16.73|47
1743886200000|2025-04-05 20:50:00|16.82|16.73|16.85|16.76|16.86|16.77|16.81|16.72|38
1743886500000|2025-04-05 20:55:00|16.84|16.75|16.86|16.77|16.86|16.77|16.84|16.75|13
1743886800000|2025-04-05 21:00:00|16.85|16.76|16.81|16.72|16.86|16.77|16.81|16.72|39
1743887100000|2025-04-05 21:05:00|16.8|16.71|16.82|16.73|16.83|16.74|16.8|16.71|31
1743887400000|2025-04-05 21:10:00|16.83|16.74|16.86|16.77|16.86|16.77|16.81|16.72|12
1743887700000|2025-04-05 21:15:00|16.84|16.75|16.82|16.73|16.85|16.76|16.82|16.73|9
1743888000000|2025-04-05 21:20:00|16.83|16.74|16.87|16.78|16.89|16.8|16.81|16.72|15
1743888300000|2025-04-05 21:25:00|16.88|16.79|16.89|16.8|16.9|16.81|16.86|16.77|26
1743888600000|2025-04-05 21:30:00|16.88|16.79|16.85|16.76|16.89|16.8|16.82|16.73|22
1743888900000|2025-04-05 21:35:00|16.84|16.75|16.86|16.77|16.86|16.77|16.83|16.74|9
1743889200000|2025-04-05 21:40:00|16.85|16.76|16.84|16.75|16.85|16.76|16.83|16.74|32
1743889500000|2025-04-05 21:45:00|16.85|16.76|16.82|16.73|16.85|16.76|16.82|16.73|12
1743889800000|2025-04-05 21:50:00|16.81|16.72|16.82|16.73|16.82|16.73|16.8|16.71|10
1743890100000|2025-04-05 21:55:00|16.81|16.72|16.81|16.72|16.82|16.73|16.8|16.71|5
1743890400000|2025-04-05 22:00:00|16.82|16.73|16.85|16.76|16.85|16.76|16.82|16.73|8
1743890700000|2025-04-05 22:05:00|16.86|16.77|16.86|16.77|16.88|16.79|16.85|16.76|13
1743891000000|2025-04-05 22:10:00|16.85|16.76|16.85|16.76|16.86|16.77|16.85|16.76|7
1743891300000|2025-04-05 22:15:00|16.86|16.77|16.85|16.76|16.87|16.78|16.85|16.76|10
1743891600000|2025-04-05 22:20:00|16.84|16.75|16.83|16.74|16.84|16.75|16.83|16.74|2
1743891900000|2025-04-05 22:25:00|16.84|16.75|16.84|16.75|16.84|16.75|16.83|16.74|3
1743892200000|2025-04-05 22:30:00|16.83|16.74|16.84|16.75|16.84|16.75|16.83|16.74|2
1743892500000|2025-04-05 22:35:00|16.85|16.76|16.84|16.75|16.85|16.76|16.84|16.75|8
1743892800000|2025-04-05 22:40:00|16.85|16.76|16.86|16.77|16.86|16.77|16.84|16.75|6
1743893100000|2025-04-05 22:45:00|16.85|16.76|16.84|16.75|16.86|16.77|16.83|16.74|8
1743893400000|2025-04-05 22:50:00|16.83|16.74|16.85|16.76|16.87|16.78|16.83|16.74|15
1743893700000|2025-04-05 22:55:00|16.86|16.77|16.86|16.77|16.86|16.77|16.85|16.76|17
1743894000000|2025-04-05 23:00:00|16.85|16.76|16.87|16.78|16.88|16.79|16.85|16.76|19
1743894300000|2025-04-05 23:05:00|16.88|16.79|16.89|16.8|16.9|16.81|16.87|16.78|22
1743894600000|2025-04-05 23:10:00|16.88|16.79|16.88|16.79|16.89|16.8|16.86|16.77|39
1743894900000|2025-04-05 23:15:00|16.87|16.78|16.86|16.77|16.89|16.8|16.86|16.77|36
1743895200000|2025-04-05 23:20:00|16.87|16.78|16.86|16.77|16.88|16.79|16.85|16.76|20
1743895500000|2025-04-05 23:25:00|16.87|16.78|16.88|16.79|16.89|16.8|16.86|16.77|16
1743895800000|2025-04-05 23:30:00|16.89|16.8|16.92|16.83|16.92|16.83|16.88|16.79|28
1743896100000|2025-04-05 23:35:00|16.93|16.84|16.92|16.83|16.93|16.84|16.91|16.82|36
1743896400000|2025-04-05 23:40:00|16.91|16.82|16.92|16.83|16.93|16.84|16.91|16.82|18
1743896700000|2025-04-05 23:45:00|16.91|16.82|16.9|16.81|16.92|16.83|16.9|16.81|28
1743897000000|2025-04-05 23:50:00|16.91|16.82|16.99|16.9|16.99|16.9|16.9|16.81|55
1743897300000|2025-04-05 23:55:00|16.98|16.89|16.95|16.86|16.98|16.89|16.94|16.85|32
1743897600000|2025-04-06 00:00:00|16.96|16.87|16.95|16.86|16.96|16.87|16.92|16.83|38
1743897900000|2025-04-06 00:05:00|16.96|16.87|16.93|16.84|16.97|16.88|16.92|16.83|24
1743898200000|2025-04-06 00:10:00|16.92|16.83|16.91|16.82|16.92|16.83|16.9|16.81|36
1743898500000|2025-04-06 00:15:00|16.92|16.83|16.91|16.82|16.93|16.84|16.89|16.8|36
1743898800000|2025-04-06 00:20:00|16.9|16.81|16.95|16.86|16.95|16.86|16.9|16.81|36
1743899100000|2025-04-06 00:25:00|16.94|16.85|16.96|16.87|16.96|16.87|16.94|16.85|15
1743899400000|2025-04-06 00:30:00|16.95|16.86|16.96|16.87|16.96|16.87|16.94|16.85|40
1743899700000|2025-04-06 00:35:00|16.95|16.86|16.99|16.9|17|16.91|16.95|16.86|47
1743900000000|2025-04-06 00:40:00|16.98|16.89|16.99|16.9|17|16.91|16.98|16.89|12
1743900300000|2025-04-06 00:45:00|17|16.91|16.98|16.89|17.01|16.92|16.97|16.88|25
1743900600000|2025-04-06 00:50:00|16.99|16.9|16.99|16.9|17|16.91|16.97|16.88|27
1743900900000|2025-04-06 00:55:00|16.98|16.89|16.98|16.89|16.99|16.9|16.97|16.88|25
1743901200000|2025-04-06 01:00:00|16.99|16.9|16.97|16.88|17|16.91|16.97|16.88|25
1743901500000|2025-04-06 01:05:00|16.98|16.89|17.02|16.93|17.02|16.93|16.98|16.89|23
1743901800000|2025-04-06 01:10:00|17.01|16.92|16.99|16.9|17.02|16.93|16.99|16.9|31
1743902100000|2025-04-06 01:15:00|17|16.91|17|16.91|17.03|16.94|17|16.91|37
1743902400000|2025-04-06 01:20:00|17.01|16.92|17.02|16.93|17.03|16.94|17|16.91|36
1743902700000|2025-04-06 01:25:00|17.03|16.94|17.02|16.93|17.04|16.95|17.01|16.92|19
1743903000000|2025-04-06 01:30:00|17.03|16.94|17.02|16.93|17.06|16.97|17.02|16.93|64
1743903300000|2025-04-06 01:35:00|17.01|16.92|16.99|16.9|17.02|16.93|16.98|16.89|25
1743903600000|2025-04-06 01:40:00|16.98|16.89|16.97|16.88|16.99|16.9|16.97|16.88|18
1743903900000|2025-04-06 01:45:00|16.98|16.89|16.94|16.85|16.99|16.9|16.94|16.85|27
1743904200000|2025-04-06 01:50:00|16.95|16.86|16.93|16.84|16.95|16.86|16.92|16.83|23
1743904500000|2025-04-06 01:55:00|16.92|16.83|16.92|16.83|16.93|16.84|16.92|16.83|33
1743904800000|2025-04-06 02:00:00|16.93|16.84|16.92|16.83|16.93|16.84|16.9|16.81|48
1743905100000|2025-04-06 02:05:00|16.93|16.84|16.93|16.84|16.94|16.85|16.92|16.83|41
1743905400000|2025-04-06 02:10:00|16.92|16.83|16.89|16.8|16.94|16.85|16.89|16.8|28
1743905700000|2025-04-06 02:15:00|16.9|16.81|16.88|16.79|16.9|16.81|16.87|16.78|27
1743906000000|2025-04-06 02:20:00|16.87|16.78|16.88|16.79|16.91|16.82|16.87|16.78|34
1743906300000|2025-04-06 02:25:00|16.89|16.8|16.86|16.77|16.89|16.8|16.86|16.77|20
1743906600000|2025-04-06 02:30:00|16.87|16.78|16.87|16.78|16.89|16.8|16.86|16.77|19
1743906900000|2025-04-06 02:35:00|16.88|16.79|16.87|16.78|16.9|16.81|16.87|16.78|40
1743907200000|2025-04-06 02:40:00|16.88|16.79|16.86|16.77|16.89|16.8|16.85|16.76|15
1743907500000|2025-04-06 02:45:00|16.85|16.76|16.82|16.73|16.87|16.78|16.82|16.73|36
1743907800000|2025-04-06 02:50:00|16.83|16.74|16.8|16.71|16.83|16.74|16.8|16.71|32
1743908100000|2025-04-06 02:55:00|16.81|16.72|16.8|16.71|16.81|16.72|16.79|16.7|28
1743908400000|2025-04-06 03:00:00|16.79|16.7|16.79|16.7|16.81|16.72|16.76|16.67|47
1743908700000|2025-04-06 03:05:00|16.78|16.69|16.81|16.72|16.82|16.73|16.78|16.69|20
1743909000000|2025-04-06 03:10:00|16.82|16.73|16.83|16.74|16.85|16.76|16.81|16.72|38
1743909300000|2025-04-06 03:15:00|16.84|16.75|16.84|16.75|16.86|16.77|16.82|16.73|37
1743909600000|2025-04-06 03:20:00|16.83|16.74|16.8|16.71|16.84|16.75|16.8|16.71|22
1743909900000|2025-04-06 03:25:00|16.79|16.7|16.79|16.7|16.8|16.71|16.77|16.68|39
1743910200000|2025-04-06 03:30:00|16.78|16.69|16.78|16.69|16.79|16.7|16.77|16.68|35
1743910500000|2025-04-06 03:35:00|16.77|16.68|16.79|16.7|16.81|16.72|16.77|16.68|31
1743910800000|2025-04-06 03:40:00|16.8|16.71|16.81|16.72|16.81|16.72|16.8|16.71|24
1743911100000|2025-04-06 03:45:00|16.8|16.71|16.81|16.72|16.81|16.72|16.8|16.71|12
1743911400000|2025-04-06 03:50:00|16.82|16.73|16.82|16.73|16.83|16.74|16.82|16.73|17
1743911700000|2025-04-06 03:55:00|16.81|16.72|16.82|16.73|16.83|16.74|16.81|16.72|14
1743912000000|2025-04-06 04:00:00|16.83|16.74|16.81|16.72|16.83|16.74|16.8|16.71|27
1743912300000|2025-04-06 04:05:00|16.82|16.73|16.76|16.67|16.83|16.74|16.75|16.66|37
1743912600000|2025-04-06 04:10:00|16.77|16.68|16.77|16.68|16.77|16.68|16.74|16.65|35
1743912900000|2025-04-06 04:15:00|16.76|16.67|16.75|16.66|16.77|16.68|16.73|16.64|36
1743913200000|2025-04-06 04:20:00|16.74|16.65|16.78|16.69|16.78|16.69|16.74|16.65|29
1743913500000|2025-04-06 04:25:00|16.77|16.68|16.78|16.69|16.79|16.7|16.77|16.68|36
1743913800000|2025-04-06 04:30:00|16.77|16.68|16.79|16.7|16.8|16.71|16.77|16.68|31
1743914100000|2025-04-06 04:35:00|16.78|16.69|16.78|16.69|16.8|16.71|16.78|16.69|31
1743914400000|2025-04-06 04:40:00|16.79|16.7|16.77|16.68|16.79|16.7|16.76|16.67|29
1743914700000|2025-04-06 04:45:00|16.76|16.67|16.77|16.68|16.78|16.69|16.75|16.66|32
1743915000000|2025-04-06 04:50:00|16.78|16.69|16.79|16.7|16.8|16.71|16.76|16.67|42
1743915300000|2025-04-06 04:55:00|16.8|16.71|16.81|16.72|16.81|16.72|16.79|16.7|26
1743915600000|2025-04-06 05:00:00|16.82|16.73|16.83|16.74|16.85|16.76|16.81|16.72|16
1743915900000|2025-04-06 05:05:00|16.82|16.73|16.82|16.73|16.83|16.74|16.8|16.71|11
1743916200000|2025-04-06 05:10:00|16.81|16.72|16.76|16.67|16.81|16.72|16.76|16.67|18
1743916500000|2025-04-06 05:15:00|16.77|16.68|16.8|16.71|16.81|16.72|16.76|16.67|24
1743916800000|2025-04-06 05:20:00|16.81|16.72|16.82|16.73|16.82|16.73|16.8|16.71|8
1743917100000|2025-04-06 05:25:00|16.81|16.72|16.81|16.72|16.83|16.74|16.8|16.71|17
1743917400000|2025-04-06 05:30:00|16.8|16.71|16.82|16.73|16.83|16.74|16.8|16.71|35
1743917700000|2025-04-06 05:35:00|16.83|16.74|16.78|16.69|16.83|16.74|16.78|16.69|34
1743918000000|2025-04-06 05:40:00|16.77|16.68|16.79|16.7|16.79|16.7|16.77|16.68|17
1743918300000|2025-04-06 05:45:00|16.8|16.71|16.81|16.72|16.81|16.72|16.78|16.69|30
1743918600000|2025-04-06 05:50:00|16.8|16.71|16.84|16.75|16.85|16.76|16.8|16.71|23
1743918900000|2025-04-06 05:55:00|16.85|16.76|16.83|16.74|16.85|16.76|16.83|16.74|5
1743919200000|2025-04-06 06:00:00|16.84|16.75|16.82|16.73|16.85|16.76|16.82|16.73|27
1743919500000|2025-04-06 06:05:00|16.83|16.74|16.79|16.7|16.83|16.74|16.79|16.7|23
1743919800000|2025-04-06 06:10:00|16.8|16.71|16.8|16.71|16.81|16.72|16.79|16.7|21
1743920100000|2025-04-06 06:15:00|16.79|16.7|16.81|16.72|16.81|16.72|16.79|16.7|21
1743920400000|2025-04-06 06:20:00|16.82|16.73|16.82|16.73|16.83|16.74|16.81|16.72|9
1743920700000|2025-04-06 06:25:00|16.81|16.72|16.79|16.7|16.81|16.72|16.79|16.7|11
1743921000000|2025-04-06 06:30:00|16.78|16.69|16.76|16.67|16.79|16.7|16.75|16.66|43
1743921300000|2025-04-06 06:35:00|16.75|16.66|16.71|16.62|16.75|16.66|16.7|16.61|25
1743921600000|2025-04-06 06:40:00|16.7|16.61|16.71|16.62|16.73|16.64|16.69|16.6|38
1743921900000|2025-04-06 06:45:00|16.72|16.63|16.71|16.62|16.73|16.64|16.69|16.6|42
1743922200000|2025-04-06 06:50:00|16.72|16.63|16.68|16.59|16.72|16.63|16.68|16.59|23
1743922500000|2025-04-06 06:55:00|16.69|16.6|16.66|16.57|16.69|16.6|16.64|16.55|38
1743922800000|2025-04-06 07:00:00|16.67|16.58|16.61|16.52|16.67|16.58|16.6|16.51|61
1743923100000|2025-04-06 07:05:00|16.6|16.51|16.63|16.54|16.65|16.56|16.59|16.5|42
1743923400000|2025-04-06 07:10:00|16.64|16.55|16.63|16.54|16.64|16.55|16.61|16.52|26
1743923700000|2025-04-06 07:15:00|16.62|16.53|16.61|16.52|16.63|16.54|16.6|16.51|29
1743924000000|2025-04-06 07:20:00|16.6|16.51|16.59|16.5|16.62|16.53|16.56|16.47|48
1743924300000|2025-04-06 07:25:00|16.58|16.49|16.58|16.49|16.59|16.5|16.57|16.48|29
1743924600000|2025-04-06 07:30:00|16.59|16.5|16.55|16.46|16.59|16.5|16.55|16.46|19
1743924900000|2025-04-06 07:35:00|16.56|16.47|16.59|16.5|16.6|16.51|16.54|16.45|30
1743925200000|2025-04-06 07:40:00|16.58|16.49|16.55|16.46|16.58|16.49|16.54|16.45|20
1743925500000|2025-04-06 07:45:00|16.54|16.45|16.57|16.48|16.57|16.48|16.54|16.45|22
1743925800000|2025-04-06 07:50:00|16.58|16.49|16.57|16.48|16.59|16.5|16.57|16.48|22
1743926100000|2025-04-06 07:55:00|16.56|16.47|16.55|16.46|16.57|16.48|16.54|16.45|26
1743926400000|2025-04-06 08:00:00|16.56|16.47|16.54|16.45|16.56|16.47|16.52|16.43|33
1743926700000|2025-04-06 08:05:00|16.55|16.46|16.51|16.42|16.55|16.46|16.5|16.41|43
1743927000000|2025-04-06 08:10:00|16.5|16.41|16.47|16.38|16.51|16.42|16.47|16.38|26
1743927300000|2025-04-06 08:15:00|16.48|16.39|16.5|16.41|16.51|16.42|16.46|16.37|35
1743927600000|2025-04-06 08:20:00|16.51|16.42|16.53|16.44|16.53|16.44|16.5|16.41|41
1743927900000|2025-04-06 08:25:00|16.52|16.43|16.47|16.38|16.53|16.44|16.45|16.36|40
1743928200000|2025-04-06 08:30:00|16.48|16.39|16.51|16.42|16.51|16.42|16.46|16.37|30
1743928500000|2025-04-06 08:35:00|16.5|16.41|16.53|16.44|16.53|16.44|16.49|16.4|36
1743928800000|2025-04-06 08:40:00|16.54|16.45|16.53|16.44|16.54|16.45|16.53|16.44|18
1743929100000|2025-04-06 08:45:00|16.54|16.45|16.54|16.45|16.55|16.46|16.54|16.45|9
1743929400000|2025-04-06 08:50:00|16.53|16.44|16.58|16.49|16.58|16.49|16.53|16.44|16
1743929700000|2025-04-06 08:55:00|16.57|16.48|16.58|16.49|16.58|16.49|16.56|16.47|20
1743930000000|2025-04-06 09:00:00|16.57|16.48|16.56|16.47|16.58|16.49|16.56|16.47|26
1743930300000|2025-04-06 09:05:00|16.55|16.46|16.54|16.45|16.56|16.47|16.54|16.45|28
1743930600000|2025-04-06 09:10:00|16.53|16.44|16.52|16.43|16.54|16.45|16.51|16.42|18
1743930900000|2025-04-06 09:15:00|16.53|16.44|16.56|16.47|16.56|16.47|16.52|16.43|18
1743931200000|2025-04-06 09:20:00|16.57|16.48|16.57|16.48|16.57|16.48|16.56|16.47|25
1743931500000|2025-04-06 09:25:00|16.56|16.47|16.57|16.48|16.57|16.48|16.55|16.46|22
1743931800000|2025-04-06 09:30:00|16.56|16.47|16.53|16.44|16.56|16.47|16.52|16.43|14
1743932100000|2025-04-06 09:35:00|16.54|16.45|16.54|16.45|16.57|16.48|16.54|16.45|17
1743932400000|2025-04-06 09:40:00|16.53|16.44|16.54|16.45|16.55|16.46|16.53|16.44|28
1743932700000|2025-04-06 09:45:00|16.53|16.44|16.53|16.44|16.54|16.45|16.52|16.43|25
1743933000000|2025-04-06 09:50:00|16.52|16.43|16.52|16.43|16.52|16.43|16.5|16.41|23
1743933300000|2025-04-06 09:55:00|16.51|16.42|16.51|16.42|16.52|16.43|16.5|16.41|13
1743933600000|2025-04-06 10:00:00|16.5|16.41|16.47|16.38|16.52|16.43|16.46|16.37|30
1743933900000|2025-04-06 10:05:00|16.46|16.37|16.45|16.36|16.48|16.39|16.45|16.36|46
1743934200000|2025-04-06 10:10:00|16.44|16.35|16.47|16.38|16.48|16.39|16.43|16.34|22
1743934500000|2025-04-06 10:15:00|16.48|16.39|16.44|16.35|16.48|16.39|16.42|16.33|35
1743934800000|2025-04-06 10:20:00|16.43|16.34|16.43|16.34|16.44|16.35|16.41|16.32|31
1743935100000|2025-04-06 10:25:00|16.42|16.33|16.42|16.33|16.43|16.34|16.41|16.32|25
1743935400000|2025-04-06 10:30:00|16.41|16.32|16.42|16.33|16.44|16.35|16.4|16.31|42
1743935700000|2025-04-06 10:35:00|16.43|16.34|16.45|16.36|16.46|16.37|16.41|16.32|17
1743936000000|2025-04-06 10:40:00|16.44|16.35|16.42|16.33|16.44|16.35|16.42|16.33|11
1743936300000|2025-04-06 10:45:00|16.43|16.34|16.46|16.37|16.46|16.37|16.41|16.32|20
1743936600000|2025-04-06 10:50:00|16.47|16.38|16.47|16.38|16.49|16.4|16.46|16.37|24
1743936900000|2025-04-06 10:55:00|16.46|16.37|16.47|16.38|16.47|16.38|16.46|16.37|8
1743937200000|2025-04-06 11:00:00|16.46|16.37|16.5|16.41|16.5|16.41|16.45|16.36|57
1743937500000|2025-04-06 11:05:00|16.49|16.4|16.47|16.38|16.5|16.41|16.47|16.38|29
1743937800000|2025-04-06 11:10:00|16.46|16.37|16.43|16.34|16.47|16.38|16.43|16.34|34
1743938100000|2025-04-06 11:15:00|16.44|16.35|16.41|16.32|16.46|16.37|16.4|16.31|54
1743938400000|2025-04-06 11:20:00|16.42|16.33|16.44|16.35|16.45|16.36|16.41|16.32|27
1743938700000|2025-04-06 11:25:00|16.45|16.36|16.46|16.37|16.46|16.37|16.44|16.35|12
1743939000000|2025-04-06 11:30:00|16.45|16.36|16.45|16.36|16.47|16.38|16.43|16.34|41
1743939300000|2025-04-06 11:35:00|16.44|16.35|16.44|16.35|16.46|16.37|16.43|16.34|19
1743939600000|2025-04-06 11:40:00|16.45|16.36|16.47|16.38|16.47|16.38|16.44|16.35|31
1743939900000|2025-04-06 11:45:00|16.46|16.37|16.45|16.36|16.47|16.38|16.45|16.36|34
1743940200000|2025-04-06 11:50:00|16.44|16.35|16.48|16.39|16.48|16.39|16.44|16.35|35
1743940500000|2025-04-06 11:55:00|16.47|16.38|16.47|16.38|16.49|16.4|16.47|16.38|11
1743940800000|2025-04-06 12:00:00|16.46|16.37|16.48|16.39|16.49|16.4|16.45|16.36|65
1743941100000|2025-04-06 12:05:00|16.49|16.4|16.49|16.4|16.5|16.41|16.47|16.38|27
1743941400000|2025-04-06 12:10:00|16.48|16.39|16.46|16.37|16.49|16.4|16.46|16.37|25
1743941700000|2025-04-06 12:15:00|16.47|16.38|16.47|16.38|16.48|16.39|16.46|16.37|19
1743942000000|2025-04-06 12:20:00|16.46|16.37|16.45|16.36|16.46|16.37|16.41|16.32|26
1743942300000|2025-04-06 12:25:00|16.46|16.37|16.44|16.35|16.47|16.38|16.44|16.35|15
1743942600000|2025-04-06 12:30:00|16.45|16.36|16.39|16.3|16.45|16.36|16.38|16.29|27
1743942900000|2025-04-06 12:35:00|16.38|16.29|16.37|16.28|16.39|16.3|16.35|16.26|38
1743943200000|2025-04-06 12:40:00|16.36|16.27|16.39|16.3|16.39|16.3|16.36|16.27|34
1743943500000|2025-04-06 12:45:00|16.38|16.29|16.35|16.26|16.4|16.31|16.35|16.26|32
1743943800000|2025-04-06 12:50:00|16.36|16.27|16.32|16.23|16.39|16.3|16.32|16.23|43
1743944100000|2025-04-06 12:55:00|16.31|16.22|16.32|16.23|16.34|16.25|16.31|16.22|52
1743944400000|2025-04-06 13:00:00|16.31|16.22|16.3|16.21|16.34|16.25|16.29|16.2|64
1743944700000|2025-04-06 13:05:00|16.31|16.22|16.34|16.25|16.35|16.26|16.3|16.21|40
1743945000000|2025-04-06 13:10:00|16.33|16.24|16.32|16.23|16.34|16.25|16.31|16.22|42
1743945300000|2025-04-06 13:15:00|16.31|16.22|16.26|16.17|16.31|16.22|16.24|16.15|64
1743945600000|2025-04-06 13:20:00|16.27|16.18|16.24|16.15|16.27|16.18|16.22|16.13|80
1743945900000|2025-04-06 13:25:00|16.25|16.16|16.21|16.12|16.25|16.16|16.21|16.12|41
1743946200000|2025-04-06 13:30:00|16.22|16.13|16.22|16.13|16.24|16.15|16.21|16.12|55
1743946500000|2025-04-06 13:35:00|16.23|16.14|16.12|16.03|16.23|16.14|16.12|16.03|80
1743946800000|2025-04-06 13:40:00|16.11|16.02|16.1|16.01|16.14|16.05|16.09|16|60
1743947100000|2025-04-06 13:45:00|16.09|16|16.14|16.05|16.14|16.05|16.06|15.97|76
1743947400000|2025-04-06 13:50:00|16.13|16.04|16.05|15.96|16.13|16.04|16.02|15.93|95
1743947700000|2025-04-06 13:55:00|16.04|15.95|16.04|15.95|16.07|15.98|16.01|15.92|59
1743948000000|2025-04-06 14:00:00|16.05|15.96|16.03|15.94|16.07|15.98|16|15.91|112
1743948300000|2025-04-06 14:05:00|16.02|15.93|16.11|16.02|16.12|16.03|16.02|15.93|80
1743948600000|2025-04-06 14:10:00|16.1|16.01|16.18|16.09|16.19|16.1|16.1|16.01|53
1743948900000|2025-04-06 14:15:00|16.19|16.1|16.13|16.04|16.19|16.1|16.12|16.03|61
1743949200000|2025-04-06 14:20:00|16.14|16.05|16.13|16.04|16.14|16.05|16.1|16.01|42
1743949500000|2025-04-06 14:25:00|16.12|16.03|16.12|16.03|16.15|16.06|16.1|16.01|41
1743949800000|2025-04-06 14:30:00|16.11|16.02|16.16|16.07|16.17|16.08|16.11|16.02|66
1743950100000|2025-04-06 14:35:00|16.17|16.08|16.18|16.09|16.21|16.12|16.17|16.08|40
1743950400000|2025-04-06 14:40:00|16.17|16.08|16.25|16.16|16.25|16.16|16.17|16.08|54
1743950700000|2025-04-06 14:45:00|16.24|16.15|16.27|16.18|16.28|16.19|16.24|16.15|50
1743951000000|2025-04-06 14:50:00|16.28|16.19|16.26|16.17|16.29|16.2|16.24|16.15|45
1743951300000|2025-04-06 14:55:00|16.25|16.16|16.31|16.22|16.31|16.22|16.24|16.15|47
1743951600000|2025-04-06 15:00:00|16.3|16.21|16.3|16.21|16.34|16.25|16.28|16.19|61
1743951900000|2025-04-06 15:05:00|16.31|16.22|16.25|16.16|16.31|16.22|16.24|16.15|51
1743952200000|2025-04-06 15:10:00|16.26|16.17|16.26|16.17|16.26|16.17|16.22|16.13|33
1743952500000|2025-04-06 15:15:00|16.25|16.16|16.25|16.16|16.28|16.19|16.25|16.16|37
1743952800000|2025-04-06 15:20:00|16.24|16.15|16.22|16.13|16.25|16.16|16.21|16.12|33
1743953100000|2025-04-06 15:25:00|16.23|16.14|16.2|16.11|16.23|16.14|16.2|16.11|20
1743953400000|2025-04-06 15:30:00|16.21|16.12|16.2|16.11|16.24|16.15|16.2|16.11|28
1743953700000|2025-04-06 15:35:00|16.21|16.12|16.22|16.13|16.24|16.15|16.2|16.11|38
1743954000000|2025-04-06 15:40:00|16.23|16.14|16.27|16.18|16.27|16.18|16.22|16.13|35
1743954300000|2025-04-06 15:45:00|16.26|16.17|16.26|16.17|16.28|16.19|16.25|16.16|27
1743954600000|2025-04-06 15:50:00|16.25|16.16|16.22|16.13|16.26|16.17|16.21|16.12|30
1743954900000|2025-04-06 15:55:00|16.23|16.14|16.21|16.12|16.24|16.15|16.2|16.11|35
1743955200000|2025-04-06 16:00:00|16.2|16.11|16.18|16.09|16.21|16.12|16.16|16.07|55
1743955500000|2025-04-06 16:05:00|16.17|16.08|16.15|16.06|16.19|16.1|16.14|16.05|51
1743955800000|2025-04-06 16:10:00|16.14|16.05|16.14|16.05|16.15|16.06|16.12|16.03|45
1743956100000|2025-04-06 16:15:00|16.13|16.04|16.12|16.03|16.17|16.08|16.1|16.01|60
1743956400000|2025-04-06 16:20:00|16.11|16.02|16.16|16.07|16.16|16.07|16.11|16.02|56
1743956700000|2025-04-06 16:25:00|16.17|16.08|16.18|16.09|16.2|16.11|16.16|16.07|50
1743957000000|2025-04-06 16:30:00|16.19|16.1|16.15|16.06|16.2|16.11|16.13|16.04|83
1743957300000|2025-04-06 16:35:00|16.14|16.05|16.17|16.08|16.18|16.09|16.14|16.05|62
1743957600000|2025-04-06 16:40:00|16.18|16.09|16.14|16.05|16.18|16.09|16.11|16.02|65
1743957900000|2025-04-06 16:45:00|16.15|16.06|16.17|16.08|16.18|16.09|16.11|16.02|55
1743958200000|2025-04-06 16:50:00|16.18|16.09|16.15|16.06|16.18|16.09|16.12|16.03|68
1743958500000|2025-04-06 16:55:00|16.14|16.05|16.11|16.02|16.15|16.06|16.09|16|86
1743958800000|2025-04-06 17:00:00|16.1|16.01|16.11|16.02|16.15|16.06|16.08|15.99|89
1743959100000|2025-04-06 17:05:00|16.1|16.01|16.11|16.02|16.14|16.05|16.09|16|78
1743959400000|2025-04-06 17:10:00|16.1|16.01|16.07|15.98|16.11|16.02|16.06|15.97|70
1743959700000|2025-04-06 17:15:00|16.06|15.97|16.08|15.99|16.1|16.01|16.05|15.96|81
1743960000000|2025-04-06 17:20:00|16.07|15.98|16.05|15.96|16.1|16.01|16.02|15.93|75
1743960300000|2025-04-06 17:25:00|16.04|15.95|15.97|15.88|16.07|15.98|15.94|15.85|101
1743960600000|2025-04-06 17:30:00|15.96|15.87|15.89|15.8|15.96|15.87|15.87|15.78|111
1743960900000|2025-04-06 17:35:00|15.88|15.79|15.88|15.79|15.93|15.84|15.86|15.77|99
1743961200000|2025-04-06 17:40:00|15.89|15.8|15.81|15.72|15.91|15.82|15.77|15.68|162
1743961500000|2025-04-06 17:45:00|15.8|15.71|15.86|15.77|15.9|15.81|15.75|15.66|188
1743961800000|2025-04-06 17:50:00|15.85|15.76|15.77|15.68|15.86|15.77|15.76|15.67|161
1743962100000|2025-04-06 17:55:00|15.76|15.67|15.75|15.66|15.8|15.71|15.73|15.64|102
1743962400000|2025-04-06 18:00:00|15.74|15.65|15.66|15.57|15.75|15.66|15.65|15.56|153
1743962700000|2025-04-06 18:05:00|15.67|15.58|15.63|15.54|15.68|15.59|15.59|15.5|89
1743963000000|2025-04-06 18:10:00|15.64|15.55|15.65|15.56|15.69|15.6|15.62|15.53|104
1743963300000|2025-04-06 18:15:00|15.64|15.55|15.52|15.43|15.65|15.56|15.51|15.42|127
1743963600000|2025-04-06 18:20:00|15.53|15.44|15.49|15.4|15.63|15.54|15.38|15.29|244
1743963900000|2025-04-06 18:25:00|15.5|15.41|15.42|15.33|15.61|15.52|15.42|15.33|159
1743964200000|2025-04-06 18:30:00|15.41|15.32|15.47|15.38|15.54|15.45|15.41|15.32|201
1743964500000|2025-04-06 18:35:00|15.46|15.37|15.39|15.3|15.53|15.44|15.39|15.3|196
1743964800000|2025-04-06 18:40:00|15.4|15.31|15.36|15.27|15.44|15.35|15.36|15.27|129
1743965100000|2025-04-06 18:45:00|15.35|15.26|15.27|15.18|15.42|15.33|15.26|15.17|209
1743965400000|2025-04-06 18:50:00|15.26|15.17|15.23|15.14|15.27|15.18|15.15|15.06|208
1743965700000|2025-04-06 18:55:00|15.24|15.15|15.24|15.15|15.38|15.29|15.22|15.13|157
1743966000000|2025-04-06 19:00:00|15.25|15.16|15.2|15.11|15.35|15.26|15.2|15.11|225
1743966300000|2025-04-06 19:05:00|15.19|15.1|15.13|15.04|15.26|15.17|15.11|15.02|163
1743966600000|2025-04-06 19:10:00|15.12|15.03|15.24|15.15|15.25|15.16|15.11|15.02|175
1743966900000|2025-04-06 19:15:00|15.23|15.14|15.33|15.24|15.36|15.27|15.21|15.12|173
1743967200000|2025-04-06 19:20:00|15.32|15.23|15.21|15.12|15.34|15.25|15.19|15.1|128
1743967500000|2025-04-06 19:25:00|15.2|15.11|15.26|15.17|15.26|15.17|15.18|15.09|101
1743967800000|2025-04-06 19:30:00|15.27|15.18|15.33|15.04|15.36|15.24|15.22|15.03|130
1743968100000|2025-04-06 19:35:00|15.34|15.05|15.37|15.08|15.41|15.12|15.32|15.03|146
1743968400000|2025-04-06 19:40:00|15.36|15.07|15.35|15.06|15.38|15.09|15.33|15.04|90
1743968700000|2025-04-06 19:45:00|15.34|15.05|15.3|15.01|15.35|15.06|15.26|14.97|121
1743969000000|2025-04-06 19:50:00|15.29|15|15.37|15.08|15.38|15.09|15.27|14.98|87
1743969300000|2025-04-06 19:55:00|15.36|15.07|15.41|15.12|15.45|15.16|15.36|15.07|96
1743969600000|2025-04-06 20:00:00|15.4|15.11|15.4|15.11|15.47|15.18|15.38|15.09|143
1743969900000|2025-04-06 20:05:00|15.39|15.1|15.36|15.07|15.45|15.16|15.36|15.07|111
1743970200000|2025-04-06 20:10:00|15.37|15.08|15.36|15.07|15.41|15.12|15.35|15.06|82
1743970500000|2025-04-06 20:15:00|15.35|15.06|15.38|15.09|15.39|15.1|15.3|15.01|66
1743970800000|2025-04-06 20:20:00|15.39|15.1|15.35|15.06|15.39|15.1|15.35|15.06|61
1743971100000|2025-04-06 20:25:00|15.34|15.05|15.34|15.05|15.37|15.08|15.33|15.04|79
1743971400000|2025-04-06 20:30:00|15.33|15.04|15.21|14.92|15.35|15.06|15.18|14.89|115
1743971700000|2025-04-06 20:35:00|15.2|14.91|15.34|15.05|15.34|15.05|15.05|14.76|234
1743972000000|2025-04-06 20:40:00|15.33|15.04|15.33|15.04|15.4|15.11|15.27|14.98|195
1743972300000|2025-04-06 20:45:00|15.34|15.05|15.18|14.89|15.34|15.05|15.17|14.88|149
1743972600000|2025-04-06 20:50:00|15.17|14.88|15.13|14.84|15.23|14.94|15.11|14.82|139
1743972900000|2025-04-06 20:55:00|15.14|14.85|15.1|14.81|15.18|14.89|15.07|14.78|103
1743973200000|2025-04-06 21:00:00|15.09|14.8|15.14|15.05|15.18|15.05|15.06|14.77|147
1743973500000|2025-04-06 21:05:00|15.13|15.04|15.06|14.97|15.14|15.05|15.05|14.96|116
1743973800000|2025-04-06 21:10:00|15.07|14.98|15.18|15.09|15.2|15.11|15.06|14.97|80
1743974100000|2025-04-06 21:15:00|15.17|15.08|15.28|15.19|15.3|15.21|15.17|15.08|88
1743974400000|2025-04-06 21:20:00|15.29|15.2|15.28|15.19|15.35|15.26|15.27|15.18|46
1743974700000|2025-04-06 21:25:00|15.27|15.18|15.2|15.11|15.28|15.19|15.16|15.07|48
1743975000000|2025-04-06 21:30:00|15.21|15.12|15.22|15.13|15.25|15.16|15.15|15.06|52
1743975300000|2025-04-06 21:35:00|15.21|15.12|15.17|15.08|15.23|15.14|15.15|15.06|75
1743975600000|2025-04-06 21:40:00|15.16|15.07|15.18|15.09|15.19|15.1|15.14|15.05|31
1743975900000|2025-04-06 21:45:00|15.17|15.08|15.2|15.11|15.2|15.11|15.16|15.07|26
1743976200000|2025-04-06 21:50:00|15.19|15.1|15.18|15.09|15.23|15.14|15.18|15.09|20
1743976500000|2025-04-06 21:55:00|15.17|15.08|15.1|15.01|15.17|15.08|15.08|14.99|32
1743976800000|2025-04-06 22:00:00|15.09|15|15.1|15.01|15.14|15.05|14.96|14.87|194
1743977100000|2025-04-06 22:05:00|15.09|15|15.13|15.04|15.16|15.07|15.05|14.96|214
1743977400000|2025-04-06 22:10:00|15.12|15.03|15.2|15.11|15.27|15.18|15.12|15.03|147
1743977700000|2025-04-06 22:15:00|15.21|15.12|15.15|15.06|15.24|15.15|15.09|15|145
1743978000000|2025-04-06 22:20:00|15.14|15.05|15.11|15.02|15.16|15.07|15.05|14.96|95
1743978300000|2025-04-06 22:25:00|15.1|15.01|15.13|15.04|15.18|15.09|15.09|15|119
1743978600000|2025-04-06 22:30:00|15.12|15.03|15.03|14.94|15.13|15.04|15.02|14.93|74
1743978900000|2025-04-06 22:35:00|15.02|14.93|15|14.91|15.05|14.96|14.98|14.89|91
1743979200000|2025-04-06 22:40:00|14.99|14.9|14.84|14.75|15.02|14.93|14.83|14.74|96
1743979500000|2025-04-06 22:45:00|14.83|14.74|14.85|14.76|14.87|14.78|14.77|14.68|137
1743979800000|2025-04-06 22:50:00|14.84|14.75|14.9|14.81|14.91|14.82|14.78|14.69|137
1743980100000|2025-04-06 22:55:00|14.89|14.8|14.9|14.81|14.92|14.83|14.86|14.77|100
1743980400000|2025-04-06 23:00:00|14.89|14.8|14.88|14.79|14.94|14.85|14.81|14.72|152
1743980700000|2025-04-06 23:05:00|14.87|14.78|14.81|14.72|14.92|14.83|14.8|14.71|185
1743981000000|2025-04-06 23:10:00|14.8|14.71|14.86|14.77|14.88|14.79|14.73|14.64|153
1743981300000|2025-04-06 23:15:00|14.87|14.78|14.75|14.66|14.89|14.8|14.7|14.61|181
1743981600000|2025-04-06 23:20:00|14.74|14.65|14.73|14.64|14.79|14.7|14.63|14.54|205
1743981900000|2025-04-06 23:25:00|14.74|14.65|14.72|14.63|14.82|14.73|14.72|14.63|167
1743982200000|2025-04-06 23:30:00|14.71|14.62|14.82|14.73|14.83|14.74|14.71|14.62|142
1743982500000|2025-04-06 23:35:00|14.83|14.74|14.93|14.84|14.93|14.84|14.82|14.73|129
1743982800000|2025-04-06 23:40:00|14.94|14.85|14.98|14.89|14.98|14.89|14.91|14.82|79
1743983100000|2025-04-06 23:45:00|14.97|14.88|15|14.91|15.04|14.95|14.95|14.86|110
1743983400000|2025-04-06 23:50:00|14.99|14.9|14.94|14.85|14.99|14.9|14.88|14.79|70
1743983700000|2025-04-06 23:55:00|14.95|14.86|14.98|14.89|14.99|14.9|14.92|14.83|68
1743984000000|2025-04-07 00:00:00|14.97|14.88|14.91|14.82|15.02|14.93|14.91|14.82|147
1743984300000|2025-04-07 00:05:00|14.92|14.83|14.83|14.74|14.97|14.88|14.82|14.73|163
1743984600000|2025-04-07 00:10:00|14.82|14.73|14.74|14.65|14.84|14.75|14.73|14.64|97
1743984900000|2025-04-07 00:15:00|14.75|14.66|14.86|14.77|14.9|14.81|14.75|14.66|128
1743985200000|2025-04-07 00:20:00|14.85|14.76|14.79|14.7|14.88|14.79|14.75|14.66|134
1743985500000|2025-04-07 00:25:00|14.78|14.69|14.88|14.79|14.89|14.8|14.76|14.67|103
1743985800000|2025-04-07 00:30:00|14.89|14.8|14.78|14.69|14.89|14.8|14.76|14.67|154
1743986100000|2025-04-07 00:35:00|14.77|14.68|14.86|14.77|14.87|14.78|14.75|14.66|138
1743986400000|2025-04-07 00:40:00|14.87|14.78|14.77|14.68|14.87|14.78|14.75|14.66|99
1743986700000|2025-04-07 00:45:00|14.76|14.67|14.66|14.57|14.76|14.67|14.63|14.54|103
1743987000000|2025-04-07 00:50:00|14.67|14.58|14.71|14.62|14.72|14.63|14.64|14.55|95
1743987300000|2025-04-07 00:55:00|14.72|14.63|14.84|14.75|14.86|14.77|14.7|14.61|75
1743987600000|2025-04-07 01:00:00|14.85|14.76|14.9|14.81|14.96|14.87|14.84|14.75|128
1743987900000|2025-04-07 01:05:00|14.89|14.8|14.9|14.81|14.93|14.84|14.85|14.76|104
1743988200000|2025-04-07 01:10:00|14.89|14.8|15|14.91|15.02|14.93|14.88|14.79|100
1743988500000|2025-04-07 01:15:00|15.01|14.92|15.1|15.01|15.1|15.01|14.96|14.87|114
1743988800000|2025-04-07 01:20:00|15.11|15.02|15.17|15.08|15.2|15.11|15.09|15|116
1743989100000|2025-04-07 01:25:00|15.16|15.07|15.11|15.02|15.2|15.11|15.09|15|90
1743989400000|2025-04-07 01:30:00|15.1|15.01|15.1|15.01|15.15|15.06|15.09|15|107
1743989700000|2025-04-07 01:35:00|15.09|15|14.99|14.9|15.09|15|14.97|14.88|113
1743990000000|2025-04-07 01:40:00|14.98|14.89|14.93|14.84|15.01|14.92|14.9|14.81|94
1743990300000|2025-04-07 01:45:00|14.94|14.85|15.01|14.92|15.02|14.93|14.92|14.83|90
1743990600000|2025-04-07 01:50:00|15|14.91|15.04|14.95|15.05|14.96|14.98|14.89|79
1743990900000|2025-04-07 01:55:00|15.05|14.96|15.03|14.94|15.06|14.97|15.02|14.93|53
1743991200000|2025-04-07 02:00:00|15.02|14.93|15.02|14.93|15.05|14.96|14.96|14.87|103
1743991500000|2025-04-07 02:05:00|15.01|14.92|14.99|14.9|15.05|14.96|14.99|14.9|63
1743991800000|2025-04-07 02:10:00|15|14.91|14.98|14.89|15|14.91|14.94|14.85|51
1743992100000|2025-04-07 02:15:00|14.99|14.9|15|14.91|15.02|14.93|14.96|14.87|96
1743992400000|2025-04-07 02:20:00|15.01|14.92|14.87|14.78|15.01|14.92|14.86|14.77|71
1743992700000|2025-04-07 02:25:00|14.88|14.79|14.85|14.76|14.9|14.81|14.82|14.73|54
1743993000000|2025-04-07 02:30:00|14.84|14.75|14.85|14.76|14.88|14.79|14.82|14.73|72
1743993300000|2025-04-07 02:35:00|14.86|14.77|14.74|14.65|14.86|14.77|14.74|14.65|77
1743993600000|2025-04-07 02:40:00|14.75|14.66|14.73|14.64|14.79|14.7|14.72|14.63|71
1743993900000|2025-04-07 02:45:00|14.72|14.63|14.81|14.72|14.81|14.72|14.7|14.61|52
1743994200000|2025-04-07 02:50:00|14.8|14.71|14.76|14.67|14.84|14.75|14.76|14.67|61
1743994500000|2025-04-07 02:55:00|14.75|14.66|14.73|14.64|14.76|14.67|14.7|14.61|67
1743994800000|2025-04-07 03:00:00|14.74|14.65|14.73|14.64|14.76|14.67|14.69|14.6|78
1743995100000|2025-04-07 03:05:00|14.74|14.65|14.68|14.59|14.76|14.67|14.68|14.59|67
1743995400000|2025-04-07 03:10:00|14.69|14.6|14.58|14.49|14.69|14.6|14.58|14.49|80
1743995700000|2025-04-07 03:15:00|14.57|14.48|14.57|14.48|14.67|14.58|14.56|14.47|105
1743996000000|2025-04-07 03:20:00|14.58|14.49|14.57|14.48|14.61|14.52|14.55|14.46|122
1743996300000|2025-04-07 03:25:00|14.56|14.47|14.63|14.54|14.63|14.54|14.55|14.46|88
1743996600000|2025-04-07 03:30:00|14.62|14.53|14.48|14.39|14.62|14.53|14.45|14.36|121
1743996900000|2025-04-07 03:35:00|14.47|14.38|14.29|14.2|14.48|14.39|14.28|14.19|149
1743997200000|2025-04-07 03:40:00|14.28|14.19|14.09|14|14.36|14.27|14.08|13.99|179
1743997500000|2025-04-07 03:45:00|14.08|13.99|14.18|14.09|14.22|14.13|14.08|13.99|262
1743997800000|2025-04-07 03:50:00|14.17|14.08|14.2|14.11|14.2|14.11|14.1|14.01|160
1743998100000|2025-04-07 03:55:00|14.19|14.1|14.25|14.16|14.26|14.17|14.19|14.1|107
1743998400000|2025-04-07 04:00:00|14.26|14.17|14.32|14.23|14.33|14.24|14.24|14.15|113
1743998700000|2025-04-07 04:05:00|14.33|14.24|14.2|14.11|14.36|14.27|14.13|14.04|132
1743999000000|2025-04-07 04:10:00|14.19|14.1|14.16|14.07|14.22|14.13|14.1|14.01|134
1743999300000|2025-04-07 04:15:00|14.17|14.08|14.17|14.08|14.19|14.1|14.1|14.01|149
1743999600000|2025-04-07 04:20:00|14.18|14.09|14.19|14.1|14.32|14.23|14.18|14.09|162
1743999900000|2025-04-07 04:25:00|14.2|14.11|14.24|14.15|14.25|14.16|14.15|14.06|151
1744000200000|2025-04-07 04:30:00|14.25|14.16|14.21|14.12|14.27|14.18|14.16|14.07|163
1744000500000|2025-04-07 04:35:00|14.22|14.13|14.16|14.07|14.24|14.15|14.12|14.03|149
1744000800000|2025-04-07 04:40:00|14.17|14.08|14.12|14.03|14.19|14.1|14.08|13.99|138
1744001100000|2025-04-07 04:45:00|14.11|14.02|14.05|13.96|14.17|14.08|14.05|13.96|175
1744001400000|2025-04-07 04:50:00|14.06|13.97|14.12|14.03|14.17|14.08|14.03|13.94|175
1744001700000|2025-04-07 04:55:00|14.13|14.04|14.22|14.13|14.25|14.16|14.13|14.04|110
1744002000000|2025-04-07 05:00:00|14.23|14.14|14.21|14.12|14.3|14.21|14.17|14.08|179
1744002300000|2025-04-07 05:05:00|14.2|14.11|14.21|14.12|14.25|14.16|14.16|14.07|140
1744002600000|2025-04-07 05:10:00|14.22|14.13|14.25|14.16|14.35|14.26|14.17|14.08|158
1744002900000|2025-04-07 05:15:00|14.26|14.17|14.3|14.21|14.33|14.24|14.2|14.11|153
1744003200000|2025-04-07 05:20:00|14.31|14.22|14.27|14.18|14.34|14.25|14.27|14.18|133
1744003500000|2025-04-07 05:25:00|14.28|14.19|14.27|14.18|14.34|14.25|14.26|14.17|132
1744003800000|2025-04-07 05:30:00|14.28|14.19|14.23|14.14|14.32|14.23|14.23|14.14|136
1744004100000|2025-04-07 05:35:00|14.24|14.15|14.17|14.08|14.24|14.15|14.16|14.07|114
1744004400000|2025-04-07 05:40:00|14.18|14.09|14.17|14.08|14.2|14.11|14.15|14.06|90
1744004700000|2025-04-07 05:45:00|14.18|14.09|14.11|14.02|14.2|14.11|14.11|14.02|112
1744005000000|2025-04-07 05:50:00|14.12|14.03|14.17|14.08|14.18|14.09|14.11|14.02|82
1744005300000|2025-04-07 05:55:00|14.18|14.09|14.15|14.06|14.19|14.1|14.13|14.04|88
1744005600000|2025-04-07 06:00:00|14.16|14.07|14.21|14.12|14.27|14.18|14.15|14.06|116
1744005900000|2025-04-07 06:05:00|14.2|14.11|14.14|14.05|14.24|14.15|14.13|14.04|93
1744006200000|2025-04-07 06:10:00|14.13|14.04|14.08|13.99|14.15|14.06|14.07|13.98|98
1744006500000|2025-04-07 06:15:00|14.07|13.98|13.88|13.79|14.1|14.01|13.86|13.77|192
1744006800000|2025-04-07 06:20:00|13.89|13.8|13.79|13.7|13.91|13.82|13.79|13.7|205
1744007100000|2025-04-07 06:25:00|13.8|13.71|13.61|13.52|13.83|13.74|13.59|13.5|211
1744007400000|2025-04-07 06:30:00|13.62|13.53|13.55|13.46|13.7|13.61|13.53|13.44|236
1744007700000|2025-04-07 06:35:00|13.56|13.47|13.54|13.45|13.62|13.53|13.47|13.38|251
1744008000000|2025-04-07 06:40:00|13.55|13.46|13.42|13.33|13.59|13.5|13.38|13.29|201
1744008300000|2025-04-07 06:45:00|13.43|13.34|13.41|13.32|13.48|13.39|13.21|13.12|291
1744008600000|2025-04-07 06:50:00|13.42|13.33|13.09|13|13.46|13.37|13.03|12.94|270
1744008900000|2025-04-07 06:55:00|13.1|13.01|13.19|13.1|13.28|13.19|13.06|12.97|298
1744009200000|2025-04-07 07:00:00|13.2|13.11|13.16|13.07|13.27|13.18|13.14|13.05|257
1744009500000|2025-04-07 07:05:00|13.17|13.08|13.33|13.24|13.38|13.29|13.15|13.06|261
1744009800000|2025-04-07 07:10:00|13.34|13.25|13.32|13.23|13.4|13.31|13.29|13.2|177
1744010100000|2025-04-07 07:15:00|13.33|13.24|13.5|13.41|13.53|13.44|13.33|13.24|182
1744010400000|2025-04-07 07:20:00|13.51|13.42|13.4|13.31|13.52|13.43|13.4|13.31|168
1744010700000|2025-04-07 07:25:00|13.41|13.32|13.33|13.24|13.42|13.33|13.3|13.21|151
1744011000000|2025-04-07 07:30:00|13.32|13.23|13.22|13.13|13.33|13.24|13.2|13.11|212
1744011300000|2025-04-07 07:35:00|13.23|13.14|13.39|13.3|13.39|13.3|13.21|13.12|173
1744011600000|2025-04-07 07:40:00|13.4|13.31|13.4|13.31|13.51|13.42|13.38|13.29|141
1744011900000|2025-04-07 07:45:00|13.39|13.3|13.35|13.26|13.41|13.32|13.32|13.23|155
1744012200000|2025-04-07 07:50:00|13.34|13.25|13.26|13.17|13.34|13.25|13.24|13.15|117
1744012500000|2025-04-07 07:55:00|13.25|13.16|13.26|13.17|13.33|13.24|13.24|13.15|102
1744012800000|2025-04-07 08:00:00|13.25|13.16|13.4|13.31|13.43|13.34|13.21|13.12|152
1744013100000|2025-04-07 08:05:00|13.39|13.3|13.3|13.21|13.41|13.32|13.28|13.19|142
1744013400000|2025-04-07 08:10:00|13.29|13.2|13.31|13.22|13.32|13.23|13.23|13.14|121
1744013700000|2025-04-07 08:15:00|13.3|13.21|13.51|13.42|13.52|13.43|13.29|13.2|130
1744014000000|2025-04-07 08:20:00|13.5|13.41|13.77|13.68|13.78|13.69|13.5|13.41|179
1744014300000|2025-04-07 08:25:00|13.76|13.67|13.72|13.63|13.77|13.68|13.66|13.57|137
1744014600000|2025-04-07 08:30:00|13.73|13.64|13.79|13.7|13.79|13.7|13.65|13.56|153
1744014900000|2025-04-07 08:35:00|13.8|13.71|13.83|13.74|13.88|13.79|13.78|13.69|160
1744015200000|2025-04-07 08:40:00|13.82|13.73|13.88|13.79|13.96|13.87|13.82|13.73|171
1744015500000|2025-04-07 08:45:00|13.87|13.78|13.84|13.75|13.92|13.83|13.82|13.73|194
1744015800000|2025-04-07 08:50:00|13.83|13.74|13.76|13.67|13.85|13.76|13.75|13.66|146
1744016100000|2025-04-07 08:55:00|13.77|13.68|13.77|13.68|13.84|13.75|13.76|13.67|127
1744016400000|2025-04-07 09:00:00|13.76|13.67|13.83|13.74|13.88|13.79|13.76|13.67|142
1744016700000|2025-04-07 09:05:00|13.82|13.73|13.78|13.69|13.82|13.73|13.74|13.65|121
1744017000000|2025-04-07 09:10:00|13.77|13.68|13.74|13.65|13.79|13.7|13.71|13.62|100
1744017300000|2025-04-07 09:15:00|13.73|13.64|13.64|13.55|13.75|13.66|13.64|13.55|102
1744017600000|2025-04-07 09:20:00|13.65|13.56|13.71|13.62|13.73|13.64|13.65|13.56|95
1744017900000|2025-04-07 09:25:00|13.72|13.63|13.79|13.7|13.83|13.74|13.7|13.61|86
1744018200000|2025-04-07 09:30:00|13.8|13.71|13.81|13.72|13.84|13.75|13.76|13.67|122
1744018500000|2025-04-07 09:35:00|13.8|13.71|13.84|13.75|13.85|13.76|13.78|13.69|115
1744018800000|2025-04-07 09:40:00|13.85|13.76|13.9|13.81|13.92|13.83|13.84|13.75|112
1744019100000|2025-04-07 09:45:00|13.89|13.8|13.99|13.9|14.02|13.93|13.86|13.77|133
1744019400000|2025-04-07 09:50:00|13.98|13.89|13.88|13.79|14|13.91|13.85|13.76|113
1744019700000|2025-04-07 09:55:00|13.87|13.78|13.81|13.72|13.9|13.81|13.78|13.69|121
1744020000000|2025-04-07 10:00:00|13.82|13.73|13.88|13.79|13.92|13.83|13.79|13.7|143
1744020300000|2025-04-07 10:05:00|13.89|13.8|13.89|13.8|13.93|13.84|13.87|13.78|143
1744020600000|2025-04-07 10:10:00|13.88|13.79|14.02|13.93|14.02|13.93|13.88|13.79|132
1744020900000|2025-04-07 10:15:00|14.03|13.94|14.15|14.06|14.21|14.12|14.02|13.93|195
1744021200000|2025-04-07 10:20:00|14.16|14.07|14.08|13.99|14.2|14.11|14.06|13.97|167
1744021500000|2025-04-07 10:25:00|14.07|13.98|14.04|13.95|14.08|13.99|13.98|13.89|136
1744021800000|2025-04-07 10:30:00|14.03|13.94|14.12|14.03|14.15|14.06|13.99|13.9|128
1744022100000|2025-04-07 10:35:00|14.11|14.02|14.08|13.99|14.12|14.03|13.99|13.9|166
1744022400000|2025-04-07 10:40:00|14.07|13.98|14.06|13.97|14.08|13.99|13.98|13.89|90
1744022700000|2025-04-07 10:45:00|14.05|13.96|14.01|13.92|14.07|13.98|13.99|13.9|81
1744023000000|2025-04-07 10:50:00|14|13.91|13.95|13.86|14.05|13.96|13.94|13.85|112
1744023300000|2025-04-07 10:55:00|13.94|13.85|13.93|13.84|13.95|13.86|13.9|13.81|56
1744023600000|2025-04-07 11:00:00|13.92|13.83|14.02|13.93|14.02|13.93|13.9|13.81|75
1744023900000|2025-04-07 11:05:00|14.01|13.92|14.07|13.98|14.09|14|13.97|13.88|95
1744024200000|2025-04-07 11:10:00|14.08|13.99|14|13.91|14.08|13.99|14|13.91|107
1744024500000|2025-04-07 11:15:00|14.01|13.92|14.01|13.92|14.02|13.93|13.96|13.87|85
1744024800000|2025-04-07 11:20:00|14.02|13.93|13.98|13.89|14.06|13.97|13.98|13.89|63
1744025100000|2025-04-07 11:25:00|13.97|13.88|13.98|13.89|14.01|13.92|13.92|13.83|76
1744025400000|2025-04-07 11:30:00|13.99|13.9|13.88|13.79|13.99|13.9|13.85|13.76|86
1744025700000|2025-04-07 11:35:00|13.87|13.78|13.85|13.76|13.88|13.79|13.81|13.72|69
1744026000000|2025-04-07 11:40:00|13.86|13.77|13.83|13.74|13.89|13.8|13.82|13.73|68
1744026300000|2025-04-07 11:45:00|13.81|13.72|13.79|13.7|13.85|13.76|13.77|13.68|87
1744026600000|2025-04-07 11:50:00|13.8|13.71|13.85|13.76|13.87|13.78|13.8|13.71|78
1744026900000|2025-04-07 11:55:00|13.84|13.75|13.86|13.77|13.88|13.79|13.84|13.75|71
1744027200000|2025-04-07 12:00:00|13.87|13.78|13.86|13.77|13.92|13.83|13.81|13.72|124
1744027500000|2025-04-07 12:05:00|13.85|13.76|13.78|13.69|13.86|13.77|13.78|13.69|110
1744027800000|2025-04-07 12:10:00|13.79|13.7|13.86|13.77|13.86|13.77|13.76|13.67|102
1744028100000|2025-04-07 12:15:00|13.85|13.76|13.79|13.7|13.88|13.79|13.78|13.69|123
1744028400000|2025-04-07 12:20:00|13.78|13.69|13.84|13.75|13.85|13.76|13.78|13.69|91
1744028700000|2025-04-07 12:25:00|13.85|13.76|14.11|14.02|14.13|14.04|13.85|13.76|192
1744029000000|2025-04-07 12:30:00|14.12|14.03|14.1|14.01|14.18|14.09|14.09|14|178
1744029300000|2025-04-07 12:35:00|14.09|14|14.05|13.96|14.15|14.06|14.03|13.94|152
1744029600000|2025-04-07 12:40:00|14.04|13.95|13.99|13.9|14.04|13.95|13.96|13.87|114
1744029900000|2025-04-07 12:45:00|14|13.91|14.06|13.97|14.09|14|13.92|13.83|173
1744030200000|2025-04-07 12:50:00|14.05|13.96|14.15|14.06|14.17|14.08|14.05|13.96|158
1744030500000|2025-04-07 12:55:00|14.16|14.07|14.23|14.14|14.29|14.2|14.16|14.07|158
1744030800000|2025-04-07 13:00:00|14.22|14.13|14.24|14.15|14.28|14.19|14.16|14.07|147
1744031100000|2025-04-07 13:05:00|14.23|14.14|14.23|14.14|14.32|14.23|14.16|14.07|165
1744031400000|2025-04-07 13:10:00|14.22|14.13|14.17|14.08|14.23|14.14|14.13|14.04|116
1744031700000|2025-04-07 13:15:00|14.16|14.07|14.13|14.04|14.19|14.1|14.07|13.98|100
1744032000000|2025-04-07 13:20:00|14.14|14.05|14.09|14|14.19|14.1|14.09|14|124
1744032300000|2025-04-07 13:25:00|14.08|13.99|14.06|13.97|14.1|14.01|14.05|13.96|105
1744032600000|2025-04-07 13:30:00|14.05|13.96|14.11|14.02|14.2|14.11|13.97|13.88|244
1744032900000|2025-04-07 13:35:00|14.12|14.03|13.97|13.88|14.12|14.03|13.91|13.82|214
1744033200000|2025-04-07 13:40:00|13.96|13.87|13.87|13.78|14|13.91|13.81|13.72|200
1744033500000|2025-04-07 13:45:00|13.88|13.79|14.07|13.98|14.13|14.04|13.82|13.73|226
1744033800000|2025-04-07 13:50:00|14.08|13.99|14.55|14.46|14.69|14.6|14.06|13.97|342
1744034100000|2025-04-07 13:55:00|14.54|14.45|14.66|14.57|14.76|14.67|14.53|14.44|299
1744034400000|2025-04-07 14:00:00|14.65|14.56|14.54|14.45|14.77|14.68|14.45|14.36|290
1744034700000|2025-04-07 14:05:00|14.53|14.44|14.65|14.56|14.67|14.58|14.51|14.42|237
1744035000000|2025-04-07 14:10:00|14.64|14.55|14.99|14.9|15.05|14.96|14.64|14.55|326
1744035300000|2025-04-07 14:15:00|15.01|14.92|15.18|15.09|15.43|15.34|14.98|14.89|336
1744035600000|2025-04-07 14:20:00|15.17|15.08|14.83|14.74|15.19|15.1|14.73|14.64|342
1744035900000|2025-04-07 14:25:00|14.84|14.75|14.75|14.66|15.02|14.93|14.67|14.58|345
1744036200000|2025-04-07 14:30:00|14.77|14.68|14.8|14.71|15.12|15.03|14.7|14.61|338
1744036500000|2025-04-07 14:35:00|14.79|14.7|14.66|14.57|14.84|14.75|14.65|14.56|312
1744036800000|2025-04-07 14:40:00|14.65|14.56|14.75|14.66|14.77|14.68|14.61|14.52|292
1744037100000|2025-04-07 14:45:00|14.76|14.67|14.8|14.71|14.83|14.74|14.66|14.57|306
1744037400000|2025-04-07 14:50:00|14.81|14.72|14.99|14.9|15.02|14.93|14.79|14.7|264
1744037700000|2025-04-07 14:55:00|14.98|14.89|14.92|14.83|15.01|14.92|14.84|14.75|189
1744038000000|2025-04-07 15:00:00|14.91|14.82|14.93|14.84|15.03|14.94|14.88|14.79|186
1744038300000|2025-04-07 15:05:00|14.92|14.83|14.76|14.67|14.92|14.83|14.73|14.64|196
1744038600000|2025-04-07 15:10:00|14.75|14.66|14.69|14.6|14.92|14.83|14.69|14.6|245
1744038900000|2025-04-07 15:15:00|14.7|14.61|14.81|14.72|14.83|14.74|14.57|14.48|333
1744039200000|2025-04-07 15:20:00|14.8|14.71|14.67|14.58|14.87|14.78|14.67|14.58|223
1744039500000|2025-04-07 15:25:00|14.68|14.59|14.64|14.55|14.74|14.65|14.63|14.54|179
1744039800000|2025-04-07 15:30:00|14.65|14.56|14.72|14.63|14.78|14.69|14.63|14.54|198
1744040100000|2025-04-07 15:35:00|14.73|14.64|14.8|14.71|14.89|14.8|14.73|14.64|169
1744040400000|2025-04-07 15:40:00|14.79|14.7|14.89|14.8|14.92|14.83|14.79|14.7|160
1744040700000|2025-04-07 15:45:00|14.9|14.81|14.87|14.78|14.9|14.81|14.8|14.71|130
1744041000000|2025-04-07 15:50:00|14.86|14.77|14.73|14.64|14.93|14.84|14.73|14.64|135
1744041300000|2025-04-07 15:55:00|14.74|14.65|14.73|14.64|14.79|14.7|14.72|14.63|108
1744041600000|2025-04-07 16:00:00|14.72|14.63|14.74|14.65|14.75|14.66|14.67|14.58|140
1744041900000|2025-04-07 16:05:00|14.73|14.64|14.67|14.58|14.75|14.66|14.64|14.55|145
1744042200000|2025-04-07 16:10:00|14.66|14.57|14.67|14.58|14.72|14.63|14.59|14.5|123
1744042500000|2025-04-07 16:15:00|14.66|14.57|14.58|14.49|14.7|14.61|14.52|14.43|155
1744042800000|2025-04-07 16:20:00|14.57|14.48|14.53|14.44|14.59|14.5|14.46|14.37|164
1744043100000|2025-04-07 16:25:00|14.52|14.43|14.65|14.56|14.65|14.56|14.52|14.43|126
1744043400000|2025-04-07 16:30:00|14.64|14.55|14.72|14.63|14.75|14.66|14.63|14.54|124
1744043700000|2025-04-07 16:35:00|14.71|14.62|14.67|14.58|14.74|14.65|14.67|14.58|107
1744044000000|2025-04-07 16:40:00|14.66|14.57|14.59|14.5|14.67|14.58|14.57|14.48|91
1744044300000|2025-04-07 16:45:00|14.58|14.49|14.59|14.5|14.6|14.51|14.49|14.4|113
1744044600000|2025-04-07 16:50:00|14.6|14.51|14.57|14.48|14.6|14.51|14.52|14.43|116
1744044900000|2025-04-07 16:55:00|14.58|14.49|14.46|14.37|14.59|14.5|14.43|14.34|67
1744045200000|2025-04-07 17:00:00|14.45|14.36|14.63|14.54|14.74|14.65|14.45|14.36|253
1744045500000|2025-04-07 17:05:00|14.64|14.55|14.65|14.56|14.67|14.58|14.57|14.48|180
1744045800000|2025-04-07 17:10:00|14.66|14.57|14.74|14.65|14.76|14.67|14.63|14.54|138
1744046100000|2025-04-07 17:15:00|14.73|14.64|14.75|14.66|14.82|14.73|14.71|14.62|137
1744046400000|2025-04-07 17:20:00|14.76|14.67|14.78|14.69|14.8|14.71|14.69|14.6|141
1744046700000|2025-04-07 17:25:00|14.77|14.68|14.84|14.75|14.86|14.77|14.74|14.65|113
1744047000000|2025-04-07 17:30:00|14.83|14.74|14.82|14.73|14.86|14.77|14.76|14.67|120
1744047300000|2025-04-07 17:35:00|14.83|14.74|14.91|14.82|14.92|14.83|14.81|14.72|110
1744047600000|2025-04-07 17:40:00|14.92|14.83|14.95|14.86|14.96|14.87|14.85|14.76|67
1744047900000|2025-04-07 17:45:00|14.94|14.85|14.94|14.85|15|14.91|14.89|14.8|114
1744048200000|2025-04-07 17:50:00|14.93|14.84|14.91|14.82|14.96|14.87|14.85|14.76|97
1744048500000|2025-04-07 17:55:00|14.9|14.81|14.95|14.86|14.97|14.88|14.88|14.79|70
1744048800000|2025-04-07 18:00:00|14.96|14.87|14.91|14.82|14.98|14.89|14.87|14.78|133
1744049100000|2025-04-07 18:05:00|14.9|14.81|14.87|14.78|14.93|14.84|14.85|14.76|104
1744049400000|2025-04-07 18:10:00|14.89|14.8|14.85|14.76|14.94|14.85|14.84|14.75|90
1744049700000|2025-04-07 18:15:00|14.86|14.77|14.96|14.87|15.01|14.92|14.84|14.75|138
1744050000000|2025-04-07 18:20:00|14.97|14.88|14.93|14.84|15.01|14.92|14.91|14.82|125
1744050300000|2025-04-07 18:25:00|14.94|14.85|14.82|14.73|14.94|14.85|14.82|14.73|80
1744050600000|2025-04-07 18:30:00|14.83|14.74|14.82|14.73|14.85|14.76|14.79|14.7|96
1744050900000|2025-04-07 18:35:00|14.81|14.72|14.89|14.8|14.91|14.82|14.81|14.72|102
1744051200000|2025-04-07 18:40:00|14.9|14.81|14.89|14.8|14.97|14.88|14.87|14.78|106
1744051500000|2025-04-07 18:45:00|14.88|14.79|14.87|14.78|14.92|14.83|14.84|14.75|69
1744051800000|2025-04-07 18:50:00|14.86|14.77|14.78|14.69|14.87|14.78|14.77|14.68|67
1744052100000|2025-04-07 18:55:00|14.79|14.7|14.76|14.67|14.79|14.7|14.74|14.65|60
1744052400000|2025-04-07 19:00:00|14.75|14.66|14.75|14.66|14.9|14.81|14.73|14.64|129
1744052700000|2025-04-07 19:05:00|14.76|14.67|14.7|14.61|14.78|14.69|14.69|14.6|67
1744053000000|2025-04-07 19:10:00|14.69|14.6|14.69|14.6|14.71|14.62|14.67|14.58|55
1744053300000|2025-04-07 19:15:00|14.7|14.61|14.77|14.68|14.79|14.7|14.66|14.57|102
1744053600000|2025-04-07 19:20:00|14.78|14.69|14.79|14.7|14.81|14.72|14.73|14.64|94
1744053900000|2025-04-07 19:25:00|14.8|14.71|14.72|14.63|14.82|14.73|14.69|14.6|89
1744054200000|2025-04-07 19:30:00|14.71|14.62|14.83|14.74|14.86|14.77|14.71|14.62|88
1744054500000|2025-04-07 19:35:00|14.84|14.75|14.84|14.75|14.9|14.81|14.82|14.73|85
1744054800000|2025-04-07 19:40:00|14.83|14.74|14.74|14.65|14.83|14.74|14.73|14.64|60
1744055100000|2025-04-07 19:45:00|14.73|14.64|14.77|14.68|14.79|14.7|14.71|14.62|61
1744055400000|2025-04-07 19:50:00|14.76|14.67|14.76|14.67|14.79|14.7|14.72|14.63|78
1744055700000|2025-04-07 19:55:00|14.77|14.68|14.7|14.61|14.79|14.7|14.68|14.59|58
1744056000000|2025-04-07 20:00:00|14.71|14.62|14.8|14.71|14.8|14.71|14.7|14.61|70
1744056300000|2025-04-07 20:05:00|14.81|14.72|14.83|14.74|14.85|14.76|14.79|14.7|58
1744056600000|2025-04-07 20:10:00|14.82|14.73|14.8|14.71|14.86|14.77|14.8|14.71|25
1744056900000|2025-04-07 20:15:00|14.81|14.72|14.93|14.84|14.94|14.85|14.81|14.72|38
1744057200000|2025-04-07 20:20:00|14.94|14.85|14.93|14.84|14.98|14.89|14.92|14.83|42
1744057500000|2025-04-07 20:25:00|14.94|14.85|14.95|14.86|14.96|14.87|14.9|14.81|24
1744057800000|2025-04-07 20:30:00|14.96|14.87|15.03|14.94|15.05|14.96|14.96|14.87|48
1744058100000|2025-04-07 20:35:00|15.04|14.95|15.04|14.95|15.07|14.98|15.02|14.93|62
1744058400000|2025-04-07 20:40:00|15.03|14.94|15.1|15.01|15.1|15.01|15.03|14.94|42
1744058700000|2025-04-07 20:45:00|15.09|15|15.03|14.94|15.1|15.01|15.02|14.93|60
1744059000000|2025-04-07 20:50:00|15.02|14.93|15.05|14.96|15.06|14.97|15.02|14.93|43
1744059300000|2025-04-07 20:55:00|15.04|14.95|15.02|14.93|15.04|14.95|14.99|14.9|31
1744059600000|2025-04-07 21:00:00|15.01|14.92|14.96|14.87|15.01|14.92|14.96|14.87|16
1744059900000|2025-04-07 21:05:00|14.97|14.88|14.93|14.84|14.97|14.88|14.9|14.81|19
1744060200000|2025-04-07 21:10:00|14.94|14.85|15|14.91|15|14.91|14.94|14.85|33
1744060500000|2025-04-07 21:15:00|14.99|14.9|15.01|14.92|15.02|14.93|14.97|14.88|29
1744060800000|2025-04-07 21:20:00|15|14.91|14.93|14.84|15|14.91|14.88|14.79|30
1744061100000|2025-04-07 21:25:00|14.92|14.83|14.93|14.84|14.93|14.84|14.87|14.78|34
1744061400000|2025-04-07 21:30:00|14.92|14.83|14.87|14.78|14.92|14.83|14.85|14.76|53
1744061700000|2025-04-07 21:35:00|14.88|14.79|14.89|14.8|14.9|14.81|14.87|14.78|24
1744062000000|2025-04-07 21:40:00|14.88|14.79|14.92|14.83|14.93|14.84|14.87|14.78|29
1744062300000|2025-04-07 21:45:00|14.93|14.84|15.02|14.93|15.02|14.93|14.93|14.84|40
1744062600000|2025-04-07 21:50:00|15.01|14.92|15.07|14.98|15.07|14.98|15.01|14.92|37
1744062900000|2025-04-07 21:55:00|15.06|14.97|15.02|14.93|15.14|15.05|15|14.91|72
1744063200000|2025-04-07 22:00:00|15.03|14.94|15.03|14.94|15.08|14.99|15.01|14.92|65
1744063500000|2025-04-07 22:05:00|15.04|14.95|15.11|15.02|15.11|15.02|15.04|14.95|34
1744063800000|2025-04-07 22:10:00|15.12|15.03|15.15|15.06|15.16|15.07|15.09|15|35
1744064100000|2025-04-07 22:15:00|15.14|15.05|15.18|15.09|15.21|15.12|15.13|15.04|43
1744064400000|2025-04-07 22:20:00|15.17|15.08|15.24|15.15|15.24|15.15|15.17|15.08|59
1744064700000|2025-04-07 22:25:00|15.25|15.16|15.28|15.19|15.28|15.19|15.22|15.13|32
1744065000000|2025-04-07 22:30:00|15.27|15.18|15.21|15.12|15.27|15.18|15.2|15.11|37
1744065300000|2025-04-07 22:35:00|15.22|15.13|15.22|15.13|15.24|15.15|15.18|15.09|65
1744065600000|2025-04-07 22:40:00|15.21|15.12|15.23|15.14|15.26|15.17|15.21|15.12|31
1744065900000|2025-04-07 22:45:00|15.22|15.13|15.15|15.06|15.22|15.13|15.15|15.06|42
1744066200000|2025-04-07 22:50:00|15.16|15.07|15.18|15.09|15.22|15.13|15.16|15.07|31
1744066500000|2025-04-07 22:55:00|15.19|15.1|15.15|15.06|15.21|15.12|15.15|15.06|25
1744066800000|2025-04-07 23:00:00|15.14|15.05|15.16|15.07|15.17|15.08|15.13|15.04|39
1744067100000|2025-04-07 23:05:00|15.15|15.06|15.13|15.04|15.16|15.07|15.11|15.02|34
1744067400000|2025-04-07 23:10:00|15.14|15.05|15.08|14.99|15.16|15.07|15.07|14.98|41
1744067700000|2025-04-07 23:15:00|15.09|15|15.04|14.95|15.1|15.01|15.04|14.95|54
1744068000000|2025-04-07 23:20:00|15.05|14.96|15|14.91|15.06|14.97|15|14.91|48
1744068300000|2025-04-07 23:25:00|14.99|14.9|15.02|14.93|15.02|14.93|14.99|14.9|30
1744068600000|2025-04-07 23:30:00|15.01|14.92|14.98|14.89|15.03|14.94|14.97|14.88|36
1744068900000|2025-04-07 23:35:00|14.97|14.88|14.94|14.85|14.97|14.88|14.94|14.85|34
1744069200000|2025-04-07 23:40:00|14.95|14.86|14.97|14.88|14.98|14.89|14.92|14.83|27
1744069500000|2025-04-07 23:45:00|14.98|14.89|15.02|14.93|15.03|14.94|14.97|14.88|27
1744069800000|2025-04-07 23:50:00|15.03|14.94|15.01|14.92|15.04|14.95|14.98|14.89|35
1744070100000|2025-04-07 23:55:00|15|14.91|14.99|14.9|15.02|14.93|14.98|14.89|28
1744070400000|2025-04-08 00:00:00|15|14.91|15|14.91|15.01|14.92|14.97|14.88|45
1744070700000|2025-04-08 00:05:00|15.01|14.92|15.05|14.96|15.05|14.96|15.01|14.92|42
1744071000000|2025-04-08 00:10:00|15.06|14.97|15.07|14.98|15.08|14.99|15.05|14.96|28
1744071300000|2025-04-08 00:15:00|15.06|14.97|15.08|14.99|15.08|14.99|15.02|14.93|39
1744071600000|2025-04-08 00:20:00|15.09|15|15.01|14.92|15.1|15.01|15.01|14.92|21
1744071900000|2025-04-08 00:25:00|15|14.91|14.97|14.88|15.02|14.93|14.97|14.88|20
1744072200000|2025-04-08 00:30:00|14.96|14.87|14.93|14.84|14.96|14.87|14.9|14.81|68
1744072500000|2025-04-08 00:35:00|14.94|14.85|14.93|14.84|14.95|14.86|14.87|14.78|53
1744072800000|2025-04-08 00:40:00|14.92|14.83|14.89|14.8|14.95|14.86|14.88|14.79|68
1744073100000|2025-04-08 00:45:00|14.88|14.79|14.83|14.74|14.88|14.79|14.81|14.72|82
1744073400000|2025-04-08 00:50:00|14.82|14.73|14.86|14.77|14.86|14.77|14.81|14.72|49
1744073700000|2025-04-08 00:55:00|14.87|14.78|14.8|14.71|14.87|14.78|14.78|14.69|58
1744074000000|2025-04-08 01:00:00|14.79|14.7|14.78|14.69|14.81|14.72|14.74|14.65|90
1744074300000|2025-04-08 01:05:00|14.77|14.68|14.84|14.75|14.85|14.76|14.76|14.67|54
1744074600000|2025-04-08 01:10:00|14.85|14.76|14.88|14.79|14.89|14.8|14.84|14.75|70
1744074900000|2025-04-08 01:15:00|14.89|14.8|14.92|14.83|14.93|14.84|14.83|14.74|78
1744075200000|2025-04-08 01:20:00|14.93|14.84|15.05|14.96|15.05|14.96|14.93|14.84|69
1744075500000|2025-04-08 01:25:00|15.04|14.95|15.11|15.02|15.12|15.03|15.01|14.92|80
1744075800000|2025-04-08 01:30:00|15.12|15.03|15.16|15.07|15.24|15.15|15.1|15.01|81
1744076100000|2025-04-08 01:35:00|15.15|15.06|15.32|15.23|15.36|15.27|15.15|15.06|98
1744076400000|2025-04-08 01:40:00|15.33|15.24|15.3|15.21|15.38|15.29|15.27|15.18|85
1744076700000|2025-04-08 01:45:00|15.29|15.2|15.2|15.11|15.3|15.21|15.19|15.1|110
1744077000000|2025-04-08 01:50:00|15.21|15.12|15.23|15.14|15.31|15.22|15.21|15.12|81
1744077300000|2025-04-08 01:55:00|15.22|15.13|15.23|15.14|15.29|15.2|15.22|15.13|86
1744077600000|2025-04-08 02:00:00|15.24|15.15|15.2|15.11|15.28|15.19|15.2|15.11|101
1744077900000|2025-04-08 02:05:00|15.19|15.1|15.33|15.24|15.34|15.25|15.18|15.09|95
1744078200000|2025-04-08 02:10:00|15.34|15.25|15.32|15.23|15.38|15.29|15.3|15.21|91
1744078500000|2025-04-08 02:15:00|15.33|15.24|15.3|15.21|15.34|15.25|15.27|15.18|70
1744078800000|2025-04-08 02:20:00|15.29|15.2|15.33|15.24|15.36|15.27|15.29|15.2|73
1744079100000|2025-04-08 02:25:00|15.32|15.23|15.32|15.23|15.39|15.3|15.31|15.22|57
1744079400000|2025-04-08 02:30:00|15.31|15.22|15.27|15.18|15.31|15.22|15.25|15.16|57
1744079700000|2025-04-08 02:35:00|15.26|15.17|15.27|15.18|15.29|15.2|15.24|15.15|54
1744080000000|2025-04-08 02:40:00|15.26|15.17|15.25|15.16|15.31|15.22|15.24|15.15|74
1744080300000|2025-04-08 02:45:00|15.26|15.17|15.25|15.16|15.28|15.19|15.22|15.13|60
1744080600000|2025-04-08 02:50:00|15.26|15.17|15.26|15.17|15.28|15.19|15.23|15.14|61
1744080900000|2025-04-08 02:55:00|15.27|15.18|15.28|15.19|15.28|15.19|15.23|15.14|62
1744081200000|2025-04-08 03:00:00|15.27|15.18|15.29|15.2|15.33|15.24|15.27|15.18|79
1744081500000|2025-04-08 03:05:00|15.28|15.19|15.24|15.15|15.29|15.2|15.23|15.14|77
1744081800000|2025-04-08 03:10:00|15.23|15.14|15.26|15.17|15.27|15.18|15.21|15.12|68
1744082100000|2025-04-08 03:15:00|15.27|15.18|15.22|15.13|15.27|15.18|15.22|15.13|64
1744082400000|2025-04-08 03:20:00|15.23|15.14|15.23|15.14|15.27|15.18|15.21|15.12|59
1744082700000|2025-04-08 03:25:00|15.22|15.13|15.3|15.21|15.3|15.21|15.21|15.12|69
1744083000000|2025-04-08 03:30:00|15.29|15.2|15.25|15.16|15.3|15.21|15.23|15.14|59
1744083300000|2025-04-08 03:35:00|15.24|15.15|15.18|15.09|15.24|15.15|15.17|15.08|83
1744083600000|2025-04-08 03:40:00|15.17|15.08|15.15|15.06|15.19|15.1|15.14|15.05|59
1744083900000|2025-04-08 03:45:00|15.14|15.05|15.14|15.05|15.18|15.09|15.14|15.05|53
1744084200000|2025-04-08 03:50:00|15.15|15.06|15.16|15.07|15.17|15.08|15.14|15.05|60
1744084500000|2025-04-08 03:55:00|15.15|15.06|15.19|15.1|15.19|15.1|15.13|15.04|33
1744084800000|2025-04-08 04:00:00|15.2|15.11|15.15|15.06|15.23|15.14|15.14|15.05|68
1744085100000|2025-04-08 04:05:00|15.14|15.05|15.19|15.1|15.22|15.13|15.14|15.05|82
1744085400000|2025-04-08 04:10:00|15.2|15.11|15.22|15.13|15.24|15.15|15.19|15.1|49
1744085700000|2025-04-08 04:15:00|15.21|15.12|15.22|15.13|15.23|15.14|15.16|15.07|64
1744086000000|2025-04-08 04:20:00|15.21|15.12|15.23|15.14|15.25|15.16|15.2|15.11|55
1744086300000|2025-04-08 04:25:00|15.22|15.13|15.28|15.19|15.29|15.2|15.22|15.13|51
1744086600000|2025-04-08 04:30:00|15.29|15.2|15.22|15.13|15.29|15.2|15.21|15.12|44
1744086900000|2025-04-08 04:35:00|15.21|15.12|15.28|15.19|15.28|15.19|15.2|15.11|58
1744087200000|2025-04-08 04:40:00|15.27|15.18|15.25|15.16|15.31|15.22|15.25|15.16|47
1744087500000|2025-04-08 04:45:00|15.24|15.15|15.27|15.18|15.3|15.21|15.2|15.11|48
1744087800000|2025-04-08 04:50:00|15.26|15.17|15.27|15.18|15.28|15.19|15.24|15.15|38
1744088100000|2025-04-08 04:55:00|15.26|15.17|15.3|15.21|15.31|15.22|15.25|15.16|53
1744088400000|2025-04-08 05:00:00|15.29|15.2|15.25|15.16|15.32|15.23|15.24|15.15|61
1744088700000|2025-04-08 05:05:00|15.24|15.15|15.2|15.11|15.24|15.15|15.18|15.09|55
1744089000000|2025-04-08 05:10:00|15.21|15.12|15.18|15.09|15.21|15.12|15.15|15.06|49
1744089300000|2025-04-08 05:15:00|15.17|15.08|15.15|15.06|15.19|15.1|15.14|15.05|21
1744089600000|2025-04-08 05:20:00|15.16|15.07|15.13|15.04|15.19|15.1|15.11|15.02|46
1744089900000|2025-04-08 05:25:00|15.12|15.03|15.09|15|15.13|15.04|15.09|15|30
1744090200000|2025-04-08 05:30:00|15.1|15.01|15.09|15|15.12|15.03|15.07|14.98|40
1744090500000|2025-04-08 05:35:00|15.1|15.01|15.15|15.06|15.15|15.06|15.1|15.01|28
1744090800000|2025-04-08 05:40:00|15.16|15.07|15.12|15.03|15.16|15.07|15.09|15|37
1744091100000|2025-04-08 05:45:00|15.13|15.04|15.11|15.02|15.15|15.06|15.1|15.01|39
1744091400000|2025-04-08 05:50:00|15.12|15.03|15.14|15.05|15.15|15.06|15.1|15.01|45
1744091700000|2025-04-08 05:55:00|15.13|15.04|15.14|15.05|15.15|15.06|15.12|15.03|32
1744092000000|2025-04-08 06:00:00|15.13|15.04|15.05|14.96|15.14|15.05|15.03|14.94|99
1744092300000|2025-04-08 06:05:00|15.06|14.97|15.02|14.93|15.06|14.97|15.01|14.92|67
1744092600000|2025-04-08 06:10:00|15.03|14.94|15.02|14.93|15.05|14.96|14.99|14.9|48
1744092900000|2025-04-08 06:15:00|15.03|14.94|15.01|14.92|15.04|14.95|14.98|14.89|49
1744093200000|2025-04-08 06:20:00|15|14.91|15.01|14.92|15.03|14.94|14.98|14.89|52
1744093500000|2025-04-08 06:25:00|15.02|14.93|15.02|14.93|15.03|14.94|14.99|14.9|27
1744093800000|2025-04-08 06:30:00|15.03|14.94|14.99|14.9|15.06|14.97|14.98|14.89|83
1744094100000|2025-04-08 06:35:00|15|14.91|15|14.91|15.01|14.92|14.97|14.88|63
1744094400000|2025-04-08 06:40:00|15.01|14.92|15.04|14.95|15.05|14.96|15|14.91|44
1744094700000|2025-04-08 06:45:00|15.05|14.96|14.99|14.9|15.05|14.96|14.98|14.89|59
1744095000000|2025-04-08 06:50:00|15|14.91|14.98|14.89|15.01|14.92|14.97|14.88|47
1744095300000|2025-04-08 06:55:00|14.97|14.88|14.97|14.88|14.98|14.89|14.96|14.87|75
1744095600000|2025-04-08 07:00:00|14.96|14.87|14.95|14.86|15|14.91|14.95|14.86|54
1744095900000|2025-04-08 07:05:00|14.94|14.85|14.92|14.83|14.95|14.86|14.89|14.8|57
1744096200000|2025-04-08 07:10:00|14.93|14.84|14.95|14.86|14.97|14.88|14.92|14.83|41
1744096500000|2025-04-08 07:15:00|14.96|14.87|14.92|14.83|14.99|14.9|14.92|14.83|63
1744096800000|2025-04-08 07:20:00|14.91|14.82|15|14.91|15.03|14.94|14.91|14.82|72
1744097100000|2025-04-08 07:25:00|15.01|14.92|15.01|14.92|15.03|14.94|14.99|14.9|45
1744097400000|2025-04-08 07:30:00|15|14.91|15.05|14.96|15.08|14.99|14.99|14.9|72
1744097700000|2025-04-08 07:35:00|15.06|14.97|15.08|14.99|15.08|14.99|15.03|14.94|41
1744098000000|2025-04-08 07:40:00|15.07|14.98|15.08|14.99|15.1|15.01|15.05|14.96|54
1744098300000|2025-04-08 07:45:00|15.07|14.98|15.06|14.97|15.12|15.03|15.06|14.97|38
1744098600000|2025-04-08 07:50:00|15.05|14.96|15.08|14.99|15.09|15|15.05|14.96|26
1744098900000|2025-04-08 07:55:00|15.07|14.98|15.13|15.04|15.15|15.06|15.07|14.98|33
1744099200000|2025-04-08 08:00:00|15.14|15.05|15.13|15.04|15.15|15.06|15.11|15.02|48
1744099500000|2025-04-08 08:05:00|15.12|15.03|15.07|14.98|15.12|15.03|15.07|14.98|32
1744099800000|2025-04-08 08:10:00|15.08|14.99|15.04|14.95|15.09|15|15.03|14.94|47
1744100100000|2025-04-08 08:15:00|15.05|14.96|15.06|14.97|15.08|14.99|15.03|14.94|38
1744100400000|2025-04-08 08:20:00|15.05|14.96|15.05|14.96|15.11|15.02|15.05|14.96|55
1744100700000|2025-04-08 08:25:00|15.04|14.95|15.1|15.01|15.11|15.02|15.04|14.95|57
1744101000000|2025-04-08 08:30:00|15.11|15.02|15.14|15.05|15.18|15.09|15.1|15.01|52
1744101300000|2025-04-08 08:35:00|15.15|15.06|15.15|15.06|15.16|15.07|15.12|15.03|37
1744101600000|2025-04-08 08:40:00|15.16|15.07|15.2|15.11|15.21|15.12|15.14|15.05|53
1744101900000|2025-04-08 08:45:00|15.21|15.12|15.22|15.13|15.23|15.14|15.18|15.09|74
1744102200000|2025-04-08 08:50:00|15.21|15.12|15.21|15.12|15.24|15.15|15.17|15.08|51
1744102500000|2025-04-08 08:55:00|15.22|15.13|15.24|15.15|15.27|15.18|15.21|15.12|35
1744102800000|2025-04-08 09:00:00|15.25|15.16|15.3|15.21|15.31|15.22|15.22|15.13|76
1744103100000|2025-04-08 09:05:00|15.31|15.22|15.29|15.2|15.33|15.24|15.26|15.17|79
1744103400000|2025-04-08 09:10:00|15.3|15.21|15.26|15.17|15.3|15.21|15.25|15.16|51
1744103700000|2025-04-08 09:15:00|15.25|15.16|15.21|15.12|15.26|15.17|15.2|15.11|42
1744104000000|2025-04-08 09:20:00|15.22|15.13|15.19|15.1|15.22|15.13|15.17|15.08|44
1744104300000|2025-04-08 09:25:00|15.18|15.09|15.13|15.04|15.19|15.1|15.13|15.04|39
1744104600000|2025-04-08 09:30:00|15.14|15.05|15.16|15.07|15.17|15.08|15.13|15.04|31
1744104900000|2025-04-08 09:35:00|15.17|15.08|15.21|15.12|15.23|15.14|15.16|15.07|47
1744105200000|2025-04-08 09:40:00|15.22|15.13|15.19|15.1|15.24|15.15|15.19|15.1|44
1744105500000|2025-04-08 09:45:00|15.2|15.11|15.16|15.07|15.21|15.12|15.13|15.04|47
1744105800000|2025-04-08 09:50:00|15.15|15.06|15.13|15.04|15.17|15.08|15.13|15.04|51
1744106100000|2025-04-08 09:55:00|15.12|15.03|15.11|15.02|15.14|15.05|15.1|15.01|44
1744106400000|2025-04-08 10:00:00|15.1|15.01|15.1|15.01|15.13|15.04|15.09|15|35
1744106700000|2025-04-08 10:05:00|15.11|15.02|15.09|15|15.12|15.03|15.08|14.99|29
1744107000000|2025-04-08 10:10:00|15.1|15.01|15.1|15.01|15.1|15.01|15.07|14.98|55
1744107300000|2025-04-08 10:15:00|15.11|15.02|15.14|15.05|15.14|15.05|15.08|14.99|48
1744107600000|2025-04-08 10:20:00|15.15|15.06|15.13|15.04|15.15|15.06|15.11|15.02|37
1744107900000|2025-04-08 10:25:00|15.12|15.03|15.13|15.04|15.13|15.04|15.1|15.01|46
1744108200000|2025-04-08 10:30:00|15.12|15.03|15.15|15.06|15.16|15.07|15.11|15.02|54
1744108500000|2025-04-08 10:35:00|15.14|15.05|15.19|15.1|15.21|15.12|15.14|15.05|46
1744108800000|2025-04-08 10:40:00|15.2|15.11|15.18|15.09|15.22|15.13|15.18|15.09|39
1744109100000|2025-04-08 10:45:00|15.17|15.08|15.2|15.11|15.24|15.15|15.16|15.07|44
1744109400000|2025-04-08 10:50:00|15.19|15.1|15.15|15.06|15.2|15.11|15.15|15.06|17
1744109700000|2025-04-08 10:55:00|15.14|15.05|15.14|15.05|15.15|15.06|15.13|15.04|23
1744110000000|2025-04-08 11:00:00|15.15|15.06|15.17|15.08|15.18|15.09|15.13|15.04|41
1744110300000|2025-04-08 11:05:00|15.16|15.07|15.2|15.11|15.22|15.13|15.12|15.03|63
1744110600000|2025-04-08 11:10:00|15.21|15.12|15.2|15.11|15.24|15.15|15.19|15.1|48
1744110900000|2025-04-08 11:15:00|15.19|15.1|15.25|15.16|15.27|15.18|15.16|15.07|63
1744111200000|2025-04-08 11:20:00|15.26|15.17|15.29|15.2|15.31|15.22|15.25|15.16|38
1744111500000|2025-04-08 11:25:00|15.3|15.21|15.34|15.25|15.34|15.25|15.29|15.2|41
1744111800000|2025-04-08 11:30:00|15.35|15.26|15.44|15.35|15.47|15.38|15.35|15.26|64
1744112100000|2025-04-08 11:35:00|15.45|15.36|15.47|15.38|15.51|15.42|15.44|15.35|83
1744112400000|2025-04-08 11:40:00|15.48|15.39|15.47|15.38|15.55|15.46|15.46|15.37|78
1744112700000|2025-04-08 11:45:00|15.48|15.39|15.54|15.45|15.55|15.46|15.48|15.39|73
1744113000000|2025-04-08 11:50:00|15.55|15.46|15.62|15.53|15.63|15.54|15.55|15.46|72
1744113300000|2025-04-08 11:55:00|15.63|15.54|15.65|15.56|15.68|15.59|15.58|15.49|67
1744113600000|2025-04-08 12:00:00|15.66|15.57|15.6|15.51|15.72|15.63|15.58|15.49|127
1744113900000|2025-04-08 12:05:00|15.61|15.52|15.69|15.6|15.7|15.61|15.6|15.51|101
1744114200000|2025-04-08 12:10:00|15.68|15.59|15.64|15.55|15.75|15.66|15.64|15.55|103
1744114500000|2025-04-08 12:15:00|15.65|15.56|15.57|15.48|15.65|15.56|15.56|15.47|93
1744114800000|2025-04-08 12:20:00|15.58|15.49|15.52|15.43|15.6|15.51|15.5|15.41|85
1744115100000|2025-04-08 12:25:00|15.53|15.44|15.53|15.44|15.57|15.48|15.5|15.41|65
1744115400000|2025-04-08 12:30:00|15.52|15.43|15.51|15.42|15.56|15.47|15.51|15.42|106
1744115700000|2025-04-08 12:35:00|15.52|15.43|15.47|15.38|15.52|15.43|15.47|15.38|66
1744116000000|2025-04-08 12:40:00|15.48|15.39|15.44|15.35|15.48|15.39|15.42|15.33|65
1744116300000|2025-04-08 12:45:00|15.45|15.36|15.47|15.38|15.5|15.41|15.45|15.36|45
1744116600000|2025-04-08 12:50:00|15.46|15.37|15.51|15.42|15.53|15.44|15.45|15.36|62
1744116900000|2025-04-08 12:55:00|15.52|15.43|15.46|15.37|15.54|15.45|15.42|15.33|81
1744117200000|2025-04-08 13:00:00|15.45|15.36|15.48|15.39|15.49|15.4|15.4|15.31|96
1744117500000|2025-04-08 13:05:00|15.49|15.4|15.47|15.38|15.49|15.4|15.36|15.27|131
1744117800000|2025-04-08 13:10:00|15.46|15.37|15.42|15.33|15.5|15.41|15.4|15.31|159
1744118100000|2025-04-08 13:15:00|15.41|15.32|15.46|15.37|15.5|15.41|15.37|15.28|78
1744118400000|2025-04-08 13:20:00|15.47|15.38|15.5|15.41|15.54|15.45|15.47|15.38|96
1744118700000|2025-04-08 13:25:00|15.51|15.42|15.53|15.44|15.55|15.46|15.51|15.42|73
1744119000000|2025-04-08 13:30:00|15.54|15.45|15.53|15.44|15.6|15.51|15.43|15.34|186
1744119300000|2025-04-08 13:35:00|15.52|15.43|15.43|15.34|15.56|15.47|15.32|15.23|226
1744119600000|2025-04-08 13:40:00|15.44|15.35|15.42|15.33|15.45|15.36|15.35|15.26|187
1744119900000|2025-04-08 13:45:00|15.41|15.32|15.39|15.3|15.52|15.43|15.37|15.28|169
1744120200000|2025-04-08 13:50:00|15.38|15.29|15.45|15.36|15.5|15.41|15.34|15.25|130
1744120500000|2025-04-08 13:55:00|15.44|15.35|15.46|15.37|15.49|15.4|15.41|15.32|127
1744120800000|2025-04-08 14:00:00|15.45|15.36|15.5|15.41|15.52|15.43|15.41|15.32|148
1744121100000|2025-04-08 14:05:00|15.51|15.42|15.57|15.48|15.6|15.51|15.49|15.4|111
1744121400000|2025-04-08 14:10:00|15.58|15.49|15.54|15.45|15.59|15.5|15.49|15.4|111
1744121700000|2025-04-08 14:15:00|15.53|15.44|15.54|15.45|15.59|15.5|15.52|15.43|108
1744122000000|2025-04-08 14:20:00|15.55|15.46|15.44|15.35|15.55|15.46|15.44|15.35|98
1744122300000|2025-04-08 14:25:00|15.43|15.34|15.41|15.32|15.47|15.38|15.39|15.3|83
1744122600000|2025-04-08 14:30:00|15.4|15.31|15.35|15.26|15.41|15.32|15.3|15.21|130
1744122900000|2025-04-08 14:35:00|15.36|15.27|15.34|15.25|15.38|15.29|15.28|15.19|79
1744123200000|2025-04-08 14:40:00|15.35|15.26|15.24|15.15|15.35|15.26|15.23|15.14|92
1744123500000|2025-04-08 14:45:00|15.25|15.16|15.26|15.17|15.3|15.21|15.21|15.12|140
1744123800000|2025-04-08 14:50:00|15.25|15.16|15.15|15.06|15.25|15.16|15.15|15.06|69
1744124100000|2025-04-08 14:55:00|15.14|15.05|15.14|15.05|15.17|15.08|15.11|15.02|61
1744124400000|2025-04-08 15:00:00|15.15|15.06|15.23|15.14|15.24|15.15|15.14|15.05|125
1744124700000|2025-04-08 15:05:00|15.22|15.13|15.18|15.09|15.23|15.14|15.15|15.06|133
1744125000000|2025-04-08 15:10:00|15.19|15.1|15.12|15.03|15.21|15.12|15.09|15|96
1744125300000|2025-04-08 15:15:00|15.13|15.04|15.17|15.08|15.17|15.08|15.07|14.98|119
1744125600000|2025-04-08 15:20:00|15.18|15.09|15.12|15.03|15.22|15.13|15.08|14.99|91
1744125900000|2025-04-08 15:25:00|15.11|15.02|15.13|15.04|15.16|15.07|15.11|15.02|79
1744126200000|2025-04-08 15:30:00|15.12|15.03|15.15|15.06|15.2|15.11|15.12|15.03|82
1744126500000|2025-04-08 15:35:00|15.14|15.05|15.21|15.12|15.23|15.14|15.13|15.04|120
1744126800000|2025-04-08 15:40:00|15.2|15.11|15.19|15.1|15.23|15.14|15.17|15.08|70
1744127100000|2025-04-08 15:45:00|15.18|15.09|15.1|15.01|15.21|15.12|15.1|15.01|101
1744127400000|2025-04-08 15:50:00|15.11|15.02|15.1|15.01|15.12|15.03|15.06|14.97|64
1744127700000|2025-04-08 15:55:00|15.11|15.02|15.13|15.04|15.13|15.04|15.1|15.01|65
1744128000000|2025-04-08 16:00:00|15.12|15.03|15.11|15.02|15.15|15.06|15.07|14.98|96
1744128300000|2025-04-08 16:05:00|15.12|15.03|15.1|15.01|15.16|15.07|15.08|14.99|85
1744128600000|2025-04-08 16:10:00|15.11|15.02|15.02|14.93|15.12|15.03|15.02|14.93|88
1744128900000|2025-04-08 16:15:00|15.01|14.92|14.98|14.89|15.04|14.95|14.98|14.89|98
1744129200000|2025-04-08 16:20:00|14.99|14.9|14.93|14.84|15.02|14.93|14.92|14.83|99
1744129500000|2025-04-08 16:25:00|14.94|14.85|14.99|14.9|15.01|14.92|14.91|14.82|62
1744129800000|2025-04-08 16:30:00|15|14.91|14.89|14.8|15.02|14.93|14.89|14.8|126
1744130100000|2025-04-08 16:35:00|14.9|14.81|14.8|14.71|14.92|14.83|14.78|14.69|117
1744130400000|2025-04-08 16:40:00|14.79|14.7|14.73|14.64|14.81|14.72|14.73|14.64|107
1744130700000|2025-04-08 16:45:00|14.74|14.65|14.73|14.64|14.78|14.69|14.69|14.6|127
1744131000000|2025-04-08 16:50:00|14.74|14.65|14.65|14.56|14.75|14.66|14.65|14.56|120
1744131300000|2025-04-08 16:55:00|14.66|14.57|14.64|14.55|14.67|14.58|14.57|14.48|113
1744131600000|2025-04-08 17:00:00|14.65|14.56|14.6|14.51|14.65|14.56|14.53|14.44|148
1744131900000|2025-04-08 17:05:00|14.59|14.5|14.51|14.42|14.61|14.52|14.5|14.41|109
1744132200000|2025-04-08 17:10:00|14.5|14.41|14.47|14.38|14.52|14.43|14.42|14.33|118
1744132500000|2025-04-08 17:15:00|14.46|14.37|14.41|14.32|14.5|14.41|14.41|14.32|142
1744132800000|2025-04-08 17:20:00|14.4|14.31|14.38|14.29|14.44|14.35|14.37|14.28|97
1744133100000|2025-04-08 17:25:00|14.39|14.3|14.3|14.21|14.39|14.3|14.29|14.2|108
1744133400000|2025-04-08 17:30:00|14.31|14.22|14.26|14.17|14.34|14.25|14.24|14.15|146
1744133700000|2025-04-08 17:35:00|14.25|14.16|14.47|14.38|14.47|14.38|14.24|14.15|206
1744134000000|2025-04-08 17:40:00|14.46|14.37|14.49|14.4|14.62|14.53|14.46|14.37|166
1744134300000|2025-04-08 17:45:00|14.48|14.39|14.44|14.35|14.49|14.4|14.39|14.3|163
1744134600000|2025-04-08 17:50:00|14.43|14.34|14.56|14.47|14.6|14.51|14.41|14.32|146
1744134900000|2025-04-08 17:55:00|14.55|14.46|14.57|14.48|14.61|14.52|14.54|14.45|111
1744135200000|2025-04-08 18:00:00|14.56|14.47|14.6|14.51|14.65|14.56|14.56|14.47|139
1744135500000|2025-04-08 18:05:00|14.59|14.5|14.53|14.44|14.6|14.51|14.51|14.42|85
1744135800000|2025-04-08 18:10:00|14.54|14.45|14.51|14.42|14.55|14.46|14.5|14.41|92
1744136100000|2025-04-08 18:15:00|14.52|14.43|14.58|14.49|14.61|14.52|14.51|14.42|107
1744136400000|2025-04-08 18:20:00|14.59|14.5|14.7|14.61|14.7|14.61|14.58|14.49|116
1744136700000|2025-04-08 18:25:00|14.71|14.62|14.58|14.49|14.71|14.62|14.57|14.48|78
1744137000000|2025-04-08 18:30:00|14.59|14.5|14.63|14.54|14.76|14.67|14.59|14.5|177
1744137300000|2025-04-08 18:35:00|14.62|14.53|14.59|14.5|14.64|14.55|14.57|14.48|112
1744137600000|2025-04-08 18:40:00|14.58|14.49|14.55|14.46|14.61|14.52|14.55|14.46|68
1744137900000|2025-04-08 18:45:00|14.56|14.47|14.55|14.46|14.61|14.52|14.53|14.44|96
1744138200000|2025-04-08 18:50:00|14.56|14.47|14.53|14.44|14.57|14.48|14.53|14.44|92
1744138500000|2025-04-08 18:55:00|14.54|14.45|14.55|14.46|14.55|14.46|14.52|14.43|66
1744138800000|2025-04-08 19:00:00|14.56|14.47|14.53|14.44|14.59|14.5|14.51|14.42|94
1744139100000|2025-04-08 19:05:00|14.52|14.43|14.47|14.38|14.53|14.44|14.46|14.37|76
1744139400000|2025-04-08 19:10:00|14.46|14.37|14.44|14.35|14.5|14.41|14.42|14.33|91
1744139700000|2025-04-08 19:15:00|14.45|14.36|14.45|14.36|14.47|14.38|14.41|14.32|97
1744140000000|2025-04-08 19:20:00|14.46|14.37|14.48|14.39|14.5|14.41|14.44|14.35|97
1744140300000|2025-04-08 19:25:00|14.47|14.38|14.49|14.4|14.51|14.42|14.47|14.38|77
1744140600000|2025-04-08 19:30:00|14.48|14.39|14.37|14.28|14.49|14.4|14.36|14.27|84
1744140900000|2025-04-08 19:35:00|14.36|14.27|14.35|14.26|14.36|14.27|14.31|14.22|84
1744141200000|2025-04-08 19:40:00|14.34|14.25|14.29|14.2|14.39|14.3|14.29|14.2|76
1744141500000|2025-04-08 19:45:00|14.3|14.21|14.3|14.21|14.33|14.24|14.29|14.2|69
1744141800000|2025-04-08 19:50:00|14.31|14.22|14.39|14.3|14.42|14.33|14.3|14.21|95
1744142100000|2025-04-08 19:55:00|14.38|14.29|14.35|14.26|14.38|14.29|14.31|14.22|95
1744142400000|2025-04-08 20:00:00|14.34|14.25|14.29|14.2|14.39|14.3|14.29|14.2|88
1744142700000|2025-04-08 20:05:00|14.3|14.21|14.34|14.25|14.36|14.27|14.27|14.18|69
1744143000000|2025-04-08 20:10:00|14.33|14.24|14.36|14.27|14.36|14.27|14.3|14.21|52
1744143300000|2025-04-08 20:15:00|14.35|14.26|14.4|14.31|14.44|14.35|14.35|14.26|64
1744143600000|2025-04-08 20:20:00|14.39|14.3|14.33|14.24|14.4|14.31|14.33|14.24|67
1744143900000|2025-04-08 20:25:00|14.34|14.25|14.33|14.24|14.36|14.27|14.3|14.21|64
1744144200000|2025-04-08 20:30:00|14.34|14.25|14.38|14.29|14.41|14.32|14.33|14.24|93
1744144500000|2025-04-08 20:35:00|14.39|14.3|14.45|14.36|14.48|14.39|14.38|14.29|45
1744144800000|2025-04-08 20:40:00|14.44|14.35|14.5|14.41|14.51|14.42|14.43|14.34|55
1744145100000|2025-04-08 20:45:00|14.51|14.42|14.51|14.42|14.52|14.43|14.44|14.35|83
1744145400000|2025-04-08 20:50:00|14.5|14.41|14.47|14.38|14.51|14.42|14.45|14.36|60
1744145700000|2025-04-08 20:55:00|14.48|14.39|14.43|14.34|14.48|14.39|14.42|14.33|56
1744146000000|2025-04-08 21:00:00|14.44|14.35|14.43|14.34|14.47|14.38|14.42|14.33|56
1744146300000|2025-04-08 21:05:00|14.42|14.33|14.34|14.25|14.42|14.33|14.34|14.25|39
1744146600000|2025-04-08 21:10:00|14.35|14.26|14.36|14.27|14.37|14.28|14.3|14.21|48
1744146900000|2025-04-08 21:15:00|14.35|14.26|14.33|14.24|14.39|14.3|14.33|14.24|73
1744147200000|2025-04-08 21:20:00|14.34|14.25|14.37|14.28|14.38|14.29|14.31|14.22|32
1744147500000|2025-04-08 21:25:00|14.36|14.27|14.29|14.2|14.38|14.29|14.27|14.18|52
1744147800000|2025-04-08 21:30:00|14.28|14.19|14.34|14.25|14.35|14.26|14.24|14.15|55
1744148100000|2025-04-08 21:35:00|14.35|14.26|14.38|14.29|14.38|14.29|14.35|14.26|42
1744148400000|2025-04-08 21:40:00|14.37|14.28|14.41|14.32|14.43|14.34|14.36|14.27|73
1744148700000|2025-04-08 21:45:00|14.4|14.31|14.42|14.33|14.42|14.33|14.39|14.3|33
1744149000000|2025-04-08 21:50:00|14.43|14.34|14.45|14.36|14.45|14.36|14.41|14.32|19
1744149300000|2025-04-08 21:55:00|14.44|14.35|14.46|14.37|14.46|14.37|14.43|14.34|11
1744149600000|2025-04-08 22:00:00|14.45|14.36|14.32|14.23|14.45|14.36|14.32|14.23|40
1744149900000|2025-04-08 22:05:00|14.31|14.22|14.31|14.22|14.32|14.23|14.27|14.18|79
1744150200000|2025-04-08 22:10:00|14.32|14.23|14.32|14.23|14.34|14.25|14.27|14.18|81
1744150500000|2025-04-08 22:15:00|14.33|14.24|14.33|14.24|14.36|14.27|14.31|14.22|69
1744150800000|2025-04-08 22:20:00|14.34|14.25|14.34|14.25|14.35|14.26|14.23|14.14|122
1744151100000|2025-04-08 22:25:00|14.35|14.26|14.31|14.22|14.4|14.31|14.31|14.22|69
1744151400000|2025-04-08 22:30:00|14.32|14.23|14.25|14.16|14.32|14.23|14.23|14.14|84
1744151700000|2025-04-08 22:35:00|14.25|14.16|14.22|14.13|14.26|14.17|14.16|14.07|78
1744152000000|2025-04-08 22:40:00|14.23|14.14|14.25|14.16|14.27|14.18|14.2|14.11|98
1744152300000|2025-04-08 22:45:00|14.26|14.17|14.25|14.16|14.27|14.18|14.23|14.14|102
1744152600000|2025-04-08 22:50:00|14.24|14.15|14.29|14.2|14.29|14.2|14.23|14.14|72
1744152900000|2025-04-08 22:55:00|14.3|14.21|14.33|14.24|14.35|14.26|14.28|14.19|44
1744153200000|2025-04-08 23:00:00|14.32|14.23|14.31|14.22|14.35|14.26|14.28|14.19|60
1744153500000|2025-04-08 23:05:00|14.3|14.21|14.29|14.2|14.34|14.25|14.26|14.17|56
1744153800000|2025-04-08 23:10:00|14.28|14.19|14.26|14.17|14.31|14.22|14.25|14.16|35
1744154100000|2025-04-08 23:15:00|14.27|14.18|14.23|14.14|14.29|14.2|14.19|14.1|79
1744154400000|2025-04-08 23:20:00|14.22|14.13|14.29|14.2|14.29|14.2|14.22|14.13|74
1744154700000|2025-04-08 23:25:00|14.28|14.19|14.23|14.14|14.3|14.21|14.22|14.13|72
1744155000000|2025-04-08 23:30:00|14.24|14.15|14.27|14.18|14.28|14.19|14.22|14.13|76
1744155300000|2025-04-08 23:35:00|14.28|14.19|14.28|14.19|14.3|14.21|14.27|14.18|57
1744155600000|2025-04-08 23:40:00|14.27|14.18|14.2|14.11|14.28|14.19|14.19|14.1|48
1744155900000|2025-04-08 23:45:00|14.19|14.1|14.23|14.14|14.25|14.16|14.19|14.1|85
1744156200000|2025-04-08 23:50:00|14.24|14.15|14.25|14.16|14.26|14.17|14.19|14.1|52
1744156500000|2025-04-08 23:55:00|14.26|14.17|14.27|14.18|14.28|14.19|14.25|14.16|54
1744156800000|2025-04-09 00:00:00|14.28|14.19|14.22|14.13|14.31|14.22|14.2|14.11|126
1744157100000|2025-04-09 00:05:00|14.21|14.12|14.23|14.14|14.28|14.19|14.17|14.08|147
1744157400000|2025-04-09 00:10:00|14.24|14.15|14.34|14.25|14.38|14.29|14.22|14.13|107
1744157700000|2025-04-09 00:15:00|14.33|14.24|14.31|14.22|14.38|14.29|14.25|14.16|111
1744158000000|2025-04-09 00:20:00|14.32|14.23|14.31|14.22|14.38|14.29|14.29|14.2|136
1744158300000|2025-04-09 00:25:00|14.32|14.23|14.34|14.25|14.36|14.27|14.28|14.19|97
1744158600000|2025-04-09 00:30:00|14.33|14.24|14.36|14.27|14.41|14.32|14.33|14.24|110
1744158900000|2025-04-09 00:35:00|14.37|14.28|14.25|14.16|14.37|14.28|14.25|14.16|75
1744159200000|2025-04-09 00:40:00|14.26|14.17|14.27|14.18|14.28|14.19|14.21|14.12|80
1744159500000|2025-04-09 00:45:00|14.26|14.17|14.23|14.14|14.31|14.22|14.21|14.12|100
1744159800000|2025-04-09 00:50:00|14.22|14.13|14.19|14.1|14.25|14.16|14.17|14.08|78
1744160100000|2025-04-09 00:55:00|14.2|14.11|14.21|14.12|14.22|14.13|14.19|14.1|50
1744160400000|2025-04-09 01:00:00|14.22|14.13|14.18|14.09|14.25|14.16|14.17|14.08|131
1744160700000|2025-04-09 01:05:00|14.19|14.1|14.05|13.96|14.2|14.11|14.03|13.94|91
1744161000000|2025-04-09 01:10:00|14.06|13.97|13.89|13.8|14.07|13.98|13.87|13.78|231
1744161300000|2025-04-09 01:15:00|13.88|13.79|13.87|13.78|13.97|13.88|13.84|13.75|203
1744161600000|2025-04-09 01:20:00|13.86|13.77|13.82|13.73|13.87|13.78|13.77|13.68|187
1744161900000|2025-04-09 01:25:00|13.81|13.72|13.71|13.62|13.82|13.73|13.7|13.61|151
1744162200000|2025-04-09 01:30:00|13.7|13.61|13.87|13.78|13.87|13.78|13.7|13.61|166
1744162500000|2025-04-09 01:35:00|13.86|13.77|14.02|13.93|14.1|14.01|13.83|13.74|176
1744162800000|2025-04-09 01:40:00|14.03|13.94|13.99|13.9|14.06|13.97|13.96|13.87|107
1744163100000|2025-04-09 01:45:00|13.98|13.89|14.17|14.08|14.17|14.08|13.98|13.89|147
1744163400000|2025-04-09 01:50:00|14.16|14.07|14.17|14.08|14.21|14.12|14.11|14.02|152
1744163700000|2025-04-09 01:55:00|14.16|14.07|14.16|14.07|14.19|14.1|14.12|14.03|97
1744164000000|2025-04-09 02:00:00|14.17|14.08|14.21|14.12|14.27|14.18|14.17|14.08|141
1744164300000|2025-04-09 02:05:00|14.2|14.11|14.25|14.16|14.33|14.24|14.2|14.11|110
1744164600000|2025-04-09 02:10:00|14.26|14.17|14.23|14.14|14.27|14.18|14.2|14.11|116
1744164900000|2025-04-09 02:15:00|14.24|14.15|14.23|14.14|14.27|14.18|14.21|14.12|104
1744165200000|2025-04-09 02:20:00|14.22|14.13|14.16|14.07|14.23|14.14|14.15|14.06|65
1744165500000|2025-04-09 02:25:00|14.17|14.08|14.11|14.02|14.18|14.09|14.1|14.01|75
1744165800000|2025-04-09 02:30:00|14.12|14.03|14.21|14.12|14.22|14.13|14.12|14.03|82
1744166100000|2025-04-09 02:35:00|14.2|14.11|14.18|14.09|14.24|14.15|14.16|14.07|67
1744166400000|2025-04-09 02:40:00|14.17|14.08|14.07|13.98|14.18|14.09|14.06|13.97|77
1744166700000|2025-04-09 02:45:00|14.08|13.99|14.12|14.03|14.13|14.04|14.07|13.98|75
1744167000000|2025-04-09 02:50:00|14.11|14.02|14.15|14.06|14.15|14.06|14.08|13.99|63
1744167300000|2025-04-09 02:55:00|14.14|14.05|14.05|13.96|14.15|14.06|14.03|13.94|50
1744167600000|2025-04-09 03:00:00|14.06|13.97|14.02|13.93|14.13|14.04|14.02|13.93|81
1744167900000|2025-04-09 03:05:00|14.03|13.94|14.02|13.93|14.07|13.98|13.99|13.9|84
1744168200000|2025-04-09 03:10:00|14.01|13.92|14.04|13.95|14.08|13.99|14.01|13.92|96
1744168500000|2025-04-09 03:15:00|14.05|13.96|13.99|13.9|14.06|13.97|13.98|13.89|89
1744168800000|2025-04-09 03:20:00|14|13.91|14.01|13.92|14.06|13.97|13.97|13.88|74
1744169100000|2025-04-09 03:25:00|14|13.91|13.96|13.87|14.01|13.92|13.95|13.86|69
1744169400000|2025-04-09 03:30:00|13.95|13.86|14.01|13.92|14.03|13.94|13.94|13.85|91
1744169700000|2025-04-09 03:35:00|14.02|13.93|13.94|13.85|14.03|13.94|13.92|13.83|67
1744170000000|2025-04-09 03:40:00|13.95|13.86|13.89|13.8|13.95|13.86|13.86|13.77|66
1744170300000|2025-04-09 03:45:00|13.9|13.81|13.9|13.81|13.95|13.86|13.89|13.8|83
1744170600000|2025-04-09 03:50:00|13.91|13.82|13.95|13.86|13.96|13.87|13.9|13.81|55
1744170900000|2025-04-09 03:55:00|13.94|13.85|13.93|13.84|13.95|13.86|13.9|13.81|72
1744171200000|2025-04-09 04:00:00|13.92|13.83|14.03|13.94|14.13|14.04|13.88|13.79|204
1744171500000|2025-04-09 04:05:00|14.04|13.95|13.98|13.89|14.07|13.98|13.98|13.89|123
1744171800000|2025-04-09 04:10:00|13.97|13.88|14.08|13.99|14.16|14.07|13.97|13.88|100
1744172100000|2025-04-09 04:15:00|14.09|14|14.14|14.05|14.19|14.1|14.08|13.99|140
1744172400000|2025-04-09 04:20:00|14.15|14.06|14.06|13.97|14.15|14.06|14.05|13.96|102
1744172700000|2025-04-09 04:25:00|14.07|13.98|14.07|13.98|14.09|14|14.04|13.95|107
1744173000000|2025-04-09 04:30:00|14.08|13.99|14.17|14.08|14.17|14.08|14.07|13.98|122
1744173300000|2025-04-09 04:35:00|14.18|14.09|14.26|14.17|14.33|14.24|14.18|14.09|129
1744173600000|2025-04-09 04:40:00|14.25|14.16|14.3|14.21|14.31|14.22|14.23|14.14|112
1744173900000|2025-04-09 04:45:00|14.29|14.2|14.32|14.23|14.38|14.29|14.25|14.16|116
1744174200000|2025-04-09 04:50:00|14.31|14.22|14.27|14.18|14.34|14.25|14.26|14.17|85
1744174500000|2025-04-09 04:55:00|14.26|14.17|14.27|14.18|14.27|14.18|14.25|14.16|36
1744174800000|2025-04-09 05:00:00|14.28|14.19|14.31|14.22|14.31|14.22|14.24|14.15|88
1744175100000|2025-04-09 05:05:00|14.32|14.23|14.34|14.25|14.34|14.25|14.25|14.16|73
1744175400000|2025-04-09 05:10:00|14.33|14.24|14.32|14.23|14.39|14.3|14.31|14.22|84
1744175700000|2025-04-09 05:15:00|14.33|14.24|14.33|14.24|14.35|14.26|14.3|14.21|85
1744176000000|2025-04-09 05:20:00|14.34|14.25|14.41|14.32|14.42|14.33|14.33|14.24|76
1744176300000|2025-04-09 05:25:00|14.42|14.33|14.45|14.36|14.5|14.41|14.4|14.31|64
1744176600000|2025-04-09 05:30:00|14.44|14.35|14.42|14.33|14.44|14.35|14.38|14.29|77
1744176900000|2025-04-09 05:35:00|14.43|14.34|14.38|14.29|14.45|14.36|14.36|14.27|54
1744177200000|2025-04-09 05:40:00|14.39|14.3|14.38|14.29|14.41|14.32|14.37|14.28|58
1744177500000|2025-04-09 05:45:00|14.39|14.3|14.39|14.3|14.39|14.3|14.33|14.24|59
1744177800000|2025-04-09 05:50:00|14.4|14.31|14.37|14.28|14.43|14.34|14.36|14.27|58
1744178100000|2025-04-09 05:55:00|14.36|14.27|14.41|14.32|14.41|14.32|14.36|14.27|30
1744178400000|2025-04-09 06:00:00|14.42|14.33|14.43|14.34|14.49|14.4|14.39|14.3|66
1744178700000|2025-04-09 06:05:00|14.44|14.35|14.51|14.42|14.53|14.44|14.43|14.34|66
1744179000000|2025-04-09 06:10:00|14.5|14.41|14.62|14.53|14.63|14.54|14.5|14.41|97
1744179300000|2025-04-09 06:15:00|14.63|14.54|14.51|14.42|14.63|14.54|14.51|14.42|75
1744179600000|2025-04-09 06:20:00|14.5|14.41|14.47|14.38|14.51|14.42|14.46|14.37|66
1744179900000|2025-04-09 06:25:00|14.46|14.37|14.47|14.38|14.49|14.4|14.45|14.36|54
1744180200000|2025-04-09 06:30:00|14.46|14.37|14.54|14.45|14.56|14.47|14.45|14.36|95
1744180500000|2025-04-09 06:35:00|14.53|14.44|14.54|14.45|14.57|14.48|14.5|14.41|60
1744180800000|2025-04-09 06:40:00|14.55|14.46|14.57|14.48|14.59|14.5|14.53|14.44|69
1744181100000|2025-04-09 06:45:00|14.58|14.49|14.53|14.44|14.58|14.49|14.51|14.42|60
1744181400000|2025-04-09 06:50:00|14.54|14.45|14.52|14.43|14.54|14.45|14.5|14.41|47
1744181700000|2025-04-09 06:55:00|14.53|14.44|14.5|14.41|14.55|14.46|14.48|14.39|52
1744182000000|2025-04-09 07:00:00|14.49|14.4|14.68|14.59|14.73|14.64|14.48|14.39|177
1744182300000|2025-04-09 07:05:00|14.67|14.58|14.63|14.54|14.7|14.61|14.62|14.53|103
1744182600000|2025-04-09 07:10:00|14.62|14.53|14.7|14.61|14.7|14.61|14.61|14.52|65
1744182900000|2025-04-09 07:15:00|14.71|14.62|14.64|14.55|14.71|14.62|14.63|14.54|74
1744183200000|2025-04-09 07:20:00|14.65|14.56|14.67|14.58|14.68|14.59|14.61|14.52|63
1744183500000|2025-04-09 07:25:00|14.66|14.57|14.76|14.67|14.78|14.69|14.66|14.57|79
1744183800000|2025-04-09 07:30:00|14.75|14.66|14.79|14.7|14.8|14.71|14.73|14.64|73
1744184100000|2025-04-09 07:35:00|14.78|14.69|14.77|14.68|14.8|14.71|14.75|14.66|74
1744184400000|2025-04-09 07:40:00|14.78|14.69|14.8|14.71|14.81|14.72|14.75|14.66|87
1744184700000|2025-04-09 07:45:00|14.79|14.7|14.75|14.66|14.8|14.71|14.73|14.64|73
1744185000000|2025-04-09 07:50:00|14.74|14.65|14.72|14.63|14.75|14.66|14.7|14.61|61
1744185300000|2025-04-09 07:55:00|14.73|14.64|14.73|14.64|14.75|14.66|14.73|14.64|15
1744185600000|2025-04-09 08:00:00|14.74|14.65|14.68|14.59|14.78|14.69|14.68|14.59|79
1744185900000|2025-04-09 08:05:00|14.69|14.6|14.64|14.55|14.69|14.6|14.63|14.54|34
1744186200000|2025-04-09 08:10:00|14.65|14.56|14.64|14.55|14.66|14.57|14.61|14.52|52
1744186500000|2025-04-09 08:15:00|14.65|14.56|14.64|14.55|14.66|14.57|14.6|14.51|42
1744186800000|2025-04-09 08:20:00|14.63|14.54|14.7|14.61|14.7|14.61|14.63|14.54|32
1744187100000|2025-04-09 08:25:00|14.71|14.62|14.67|14.58|14.74|14.65|14.67|14.58|43
1744187400000|2025-04-09 08:30:00|14.66|14.57|14.65|14.56|14.67|14.58|14.6|14.51|54
1744187700000|2025-04-09 08:35:00|14.64|14.55|14.61|14.52|14.65|14.56|14.61|14.52|48
1744188000000|2025-04-09 08:40:00|14.62|14.53|14.64|14.55|14.64|14.55|14.59|14.5|37
1744188300000|2025-04-09 08:45:00|14.65|14.56|14.62|14.53|14.65|14.56|14.59|14.5|62
1744188600000|2025-04-09 08:50:00|14.6|14.51|14.68|14.59|14.69|14.6|14.6|14.51|57
1744188900000|2025-04-09 08:55:00|14.69|14.6|14.69|14.6|14.71|14.62|14.68|14.59|35
1744189200000|2025-04-09 09:00:00|14.7|14.61|14.68|14.59|14.72|14.63|14.66|14.57|67
1744189500000|2025-04-09 09:05:00|14.69|14.6|14.74|14.65|14.74|14.65|14.67|14.58|34
1744189800000|2025-04-09 09:10:00|14.73|14.64|14.73|14.64|14.76|14.67|14.73|14.64|41
1744190100000|2025-04-09 09:15:00|14.72|14.63|14.7|14.61|14.73|14.64|14.69|14.6|25
1744190400000|2025-04-09 09:20:00|14.71|14.62|14.68|14.59|14.72|14.63|14.67|14.58|36
1744190700000|2025-04-09 09:25:00|14.67|14.58|14.67|14.58|14.69|14.6|14.65|14.56|37
1744191000000|2025-04-09 09:30:00|14.66|14.57|14.62|14.53|14.68|14.59|14.62|14.53|55
1744191300000|2025-04-09 09:35:00|14.63|14.54|14.64|14.55|14.67|14.58|14.62|14.53|68
1744191600000|2025-04-09 09:40:00|14.65|14.56|14.69|14.6|14.69|14.6|14.63|14.54|47
1744191900000|2025-04-09 09:45:00|14.7|14.61|14.65|14.56|14.72|14.63|14.65|14.56|38
1744192200000|2025-04-09 09:50:00|14.67|14.58|14.69|14.6|14.7|14.61|14.66|14.57|41
1744192500000|2025-04-09 09:55:00|14.7|14.61|14.68|14.59|14.72|14.63|14.68|14.59|43
1744192800000|2025-04-09 10:00:00|14.69|14.6|14.66|14.57|14.71|14.62|14.65|14.56|58
1744193100000|2025-04-09 10:05:00|14.65|14.56|14.68|14.59|14.69|14.6|14.64|14.55|40
1744193400000|2025-04-09 10:10:00|14.69|14.6|14.73|14.64|14.74|14.65|14.68|14.59|27
1744193700000|2025-04-09 10:15:00|14.74|14.65|14.72|14.63|14.75|14.66|14.71|14.62|27
1744194000000|2025-04-09 10:20:00|14.71|14.62|14.67|14.58|14.71|14.62|14.66|14.57|17
1744194300000|2025-04-09 10:25:00|14.68|14.59|14.7|14.61|14.7|14.61|14.66|14.57|35
1744194600000|2025-04-09 10:30:00|14.71|14.62|14.61|14.52|14.71|14.62|14.61|14.52|41
1744194900000|2025-04-09 10:35:00|14.62|14.53|14.64|14.55|14.65|14.56|14.62|14.53|35
1744195200000|2025-04-09 10:40:00|14.65|14.56|14.68|14.59|14.69|14.6|14.65|14.56|50
1744195500000|2025-04-09 10:45:00|14.69|14.6|14.73|14.64|14.75|14.66|14.69|14.6|39
1744195800000|2025-04-09 10:50:00|14.72|14.63|14.8|14.71|14.8|14.71|14.72|14.63|53
1744196100000|2025-04-09 10:55:00|14.79|14.7|14.8|14.71|14.87|14.78|14.78|14.69|80
1744196400000|2025-04-09 11:00:00|14.79|14.7|14.52|14.43|14.8|14.71|14.5|14.41|287
1744196700000|2025-04-09 11:05:00|14.53|14.44|14.51|14.42|14.61|14.52|14.41|14.32|215
1744197000000|2025-04-09 11:10:00|14.52|14.43|14.6|14.51|14.62|14.53|14.5|14.41|115
1744197300000|2025-04-09 11:15:00|14.61|14.52|14.6|14.51|14.66|14.57|14.54|14.45|123
1744197600000|2025-04-09 11:20:00|14.59|14.5|14.51|14.42|14.6|14.51|14.49|14.4|111
1744197900000|2025-04-09 11:25:00|14.52|14.43|14.58|14.49|14.61|14.52|14.51|14.42|57
1744198200000|2025-04-09 11:30:00|14.59|14.5|14.44|14.35|14.6|14.51|14.43|14.34|78
1744198500000|2025-04-09 11:35:00|14.43|14.34|14.39|14.3|14.47|14.38|14.38|14.29|92
1744198800000|2025-04-09 11:40:00|14.38|14.29|14.39|14.3|14.42|14.33|14.35|14.26|102
1744199100000|2025-04-09 11:45:00|14.38|14.29|14.48|14.39|14.54|14.45|14.35|14.26|151
1744199400000|2025-04-09 11:50:00|14.49|14.4|14.41|14.32|14.49|14.4|14.4|14.31|131
1744199700000|2025-04-09 11:55:00|14.42|14.33|14.42|14.33|14.43|14.34|14.4|14.31|97
1744200000000|2025-04-09 12:00:00|14.43|14.34|14.43|14.34|14.44|14.35|14.34|14.25|133
1744200300000|2025-04-09 12:05:00|14.42|14.33|14.44|14.35|14.45|14.36|14.41|14.32|105
1744200600000|2025-04-09 12:10:00|14.43|14.34|14.5|14.41|14.51|14.42|14.42|14.33|70
1744200900000|2025-04-09 12:15:00|14.51|14.42|14.51|14.42|14.54|14.45|14.46|14.37|97
1744201200000|2025-04-09 12:20:00|14.52|14.43|14.4|14.31|14.53|14.44|14.4|14.31|85
1744201500000|2025-04-09 12:25:00|14.41|14.32|14.43|14.34|14.45|14.36|14.4|14.31|73
1744201800000|2025-04-09 12:30:00|14.42|14.33|14.4|14.31|14.47|14.38|14.34|14.25|97
1744202100000|2025-04-09 12:35:00|14.41|14.32|14.39|14.3|14.41|14.32|14.34|14.25|55
1744202400000|2025-04-09 12:40:00|14.38|14.29|14.52|14.43|14.52|14.43|14.38|14.29|75
1744202700000|2025-04-09 12:45:00|14.51|14.42|14.6|14.51|14.62|14.53|14.48|14.39|92
1744203000000|2025-04-09 12:50:00|14.59|14.5|14.65|14.56|14.66|14.57|14.57|14.48|87
1744203300000|2025-04-09 12:55:00|14.66|14.57|14.63|14.54|14.73|14.64|14.63|14.54|117
1744203600000|2025-04-09 13:00:00|14.64|14.55|14.69|14.6|14.74|14.65|14.64|14.55|153
1744203900000|2025-04-09 13:05:00|14.68|14.59|14.67|14.58|14.76|14.67|14.67|14.58|90
1744204200000|2025-04-09 13:10:00|14.68|14.59|14.67|14.58|14.71|14.62|14.65|14.56|66
1744204500000|2025-04-09 13:15:00|14.68|14.59|14.67|14.58|14.69|14.6|14.63|14.54|70
1744204800000|2025-04-09 13:20:00|14.66|14.57|14.61|14.52|14.66|14.57|14.59|14.5|62
1744205100000|2025-04-09 13:25:00|14.6|14.51|14.6|14.51|14.62|14.53|14.58|14.49|65
1744205400000|2025-04-09 13:30:00|14.61|14.52|14.75|14.66|14.88|14.79|14.61|14.52|223
1744205700000|2025-04-09 13:35:00|14.74|14.65|14.84|14.75|14.85|14.76|14.65|14.56|191
1744206000000|2025-04-09 13:40:00|14.85|14.76|14.77|14.68|14.95|14.86|14.75|14.66|170
1744206300000|2025-04-09 13:45:00|14.78|14.69|14.76|14.67|14.81|14.72|14.71|14.62|201
1744206600000|2025-04-09 13:50:00|14.77|14.68|14.76|14.67|14.85|14.76|14.74|14.65|178
1744206900000|2025-04-09 13:55:00|14.77|14.68|14.72|14.63|14.79|14.7|14.72|14.63|131
1744207200000|2025-04-09 14:00:00|14.73|14.64|14.78|14.69|14.84|14.75|14.71|14.62|184
1744207500000|2025-04-09 14:05:00|14.79|14.7|14.66|14.57|14.79|14.7|14.62|14.53|152
1744207800000|2025-04-09 14:10:00|14.65|14.56|14.63|14.54|14.71|14.62|14.6|14.51|117
1744208100000|2025-04-09 14:15:00|14.64|14.55|14.72|14.63|14.73|14.64|14.64|14.55|119
1744208400000|2025-04-09 14:20:00|14.71|14.62|14.74|14.65|14.8|14.71|14.68|14.59|93
1744208700000|2025-04-09 14:25:00|14.73|14.64|14.73|14.64|14.77|14.68|14.67|14.58|105
1744209000000|2025-04-09 14:30:00|14.72|14.63|14.8|14.71|14.82|14.73|14.71|14.62|121
1744209300000|2025-04-09 14:35:00|14.79|14.7|14.71|14.62|14.8|14.71|14.7|14.61|103
1744209600000|2025-04-09 14:40:00|14.7|14.61|14.7|14.61|14.74|14.65|14.69|14.6|81
1744209900000|2025-04-09 14:45:00|14.71|14.62|14.67|14.58|14.77|14.68|14.66|14.57|95
1744210200000|2025-04-09 14:50:00|14.68|14.59|14.63|14.54|14.68|14.59|14.59|14.5|135
1744210500000|2025-04-09 14:55:00|14.64|14.55|14.56|14.47|14.65|14.56|14.55|14.46|97
1744210800000|2025-04-09 15:00:00|14.57|14.48|14.64|14.55|14.64|14.55|14.55|14.46|140
1744211100000|2025-04-09 15:05:00|14.63|14.54|14.66|14.57|14.69|14.6|14.62|14.53|98
1744211400000|2025-04-09 15:10:00|14.65|14.56|14.67|14.58|14.69|14.6|14.63|14.54|97
1744211700000|2025-04-09 15:15:00|14.68|14.59|14.71|14.62|14.73|14.64|14.68|14.59|84
1744212000000|2025-04-09 15:20:00|14.72|14.63|14.71|14.62|14.75|14.66|14.68|14.59|86
1744212300000|2025-04-09 15:25:00|14.7|14.61|14.68|14.59|14.71|14.62|14.67|14.58|95
1744212600000|2025-04-09 15:30:00|14.69|14.6|14.66|14.57|14.74|14.65|14.64|14.55|80
1744212900000|2025-04-09 15:35:00|14.67|14.58|14.63|14.54|14.69|14.6|14.63|14.54|83
1744213200000|2025-04-09 15:40:00|14.64|14.55|14.61|14.52|14.65|14.56|14.6|14.51|60
1744213500000|2025-04-09 15:45:00|14.62|14.53|14.71|14.62|14.75|14.66|14.61|14.52|96
1744213800000|2025-04-09 15:50:00|14.7|14.61|14.68|14.59|14.73|14.64|14.67|14.58|59
1744214100000|2025-04-09 15:55:00|14.67|14.58|14.66|14.57|14.68|14.59|14.62|14.53|50
1744214400000|2025-04-09 16:00:00|14.65|14.56|14.67|14.58|14.7|14.61|14.62|14.53|85
1744214700000|2025-04-09 16:05:00|14.68|14.59|14.74|14.65|14.75|14.66|14.67|14.58|73
1744215000000|2025-04-09 16:10:00|14.73|14.64|14.8|14.71|14.81|14.72|14.72|14.63|74
1744215300000|2025-04-09 16:15:00|14.81|14.72|14.79|14.7|14.83|14.74|14.78|14.69|57
1744215600000|2025-04-09 16:20:00|14.78|14.69|14.75|14.66|14.81|14.72|14.75|14.66|58
1744215900000|2025-04-09 16:25:00|14.76|14.67|14.75|14.66|14.8|14.71|14.75|14.66|42
1744216200000|2025-04-09 16:30:00|14.74|14.65|14.85|14.76|14.85|14.76|14.74|14.65|75
1744216500000|2025-04-09 16:35:00|14.86|14.77|14.85|14.76|14.87|14.78|14.81|14.72|80
1744216800000|2025-04-09 16:40:00|14.84|14.75|14.82|14.73|14.85|14.76|14.8|14.71|45
1744217100000|2025-04-09 16:45:00|14.83|14.74|14.88|14.79|14.88|14.79|14.79|14.7|74
1744217400000|2025-04-09 16:50:00|14.89|14.8|14.9|14.81|14.92|14.83|14.84|14.75|56
1744217700000|2025-04-09 16:55:00|14.89|14.8|14.94|14.85|14.95|14.86|14.89|14.8|48
1744218000000|2025-04-09 17:00:00|14.93|14.84|15.05|14.96|15.06|14.97|14.93|14.84|113
1744218300000|2025-04-09 17:05:00|15.06|14.97|14.91|14.82|15.06|14.97|14.91|14.82|74
1744218600000|2025-04-09 17:10:00|14.92|14.83|14.93|14.84|14.93|14.84|14.87|14.78|76
1744218900000|2025-04-09 17:15:00|14.94|14.85|14.99|14.9|15.02|14.93|14.76|14.67|160
1744219200000|2025-04-09 17:20:00|15|14.91|15.45|15.36|15.5|15.41|14.91|14.82|342
1744219500000|2025-04-09 17:25:00|15.44|15.35|15.55|15.46|15.64|15.55|15.41|15.32|336
1744219800000|2025-04-09 17:30:00|15.57|15.48|15.86|15.77|15.87|15.78|15.53|15.44|310
1744220100000|2025-04-09 17:35:00|15.87|15.78|15.76|15.67|15.95|15.86|15.76|15.67|273
1744220400000|2025-04-09 17:40:00|15.75|15.66|15.79|15.7|15.88|15.79|15.75|15.66|252
1744220700000|2025-04-09 17:45:00|15.8|15.71|15.94|15.85|16.09|16|15.8|15.71|216
1744221000000|2025-04-09 17:50:00|15.93|15.84|16.02|15.93|16.03|15.94|15.93|15.84|170
1744221300000|2025-04-09 17:55:00|16.01|15.92|16.18|16.09|16.2|16.11|15.95|15.86|212
1744221600000|2025-04-09 18:00:00|16.19|16.1|16.04|15.95|16.21|16.12|15.98|15.89|247
1744221900000|2025-04-09 18:05:00|16.05|15.96|16.03|15.94|16.1|16.01|15.97|15.88|174
1744222200000|2025-04-09 18:10:00|16.04|15.95|16.11|16.02|16.16|16.07|16.02|15.93|150
1744222500000|2025-04-09 18:15:00|16.1|16.01|16.12|16.03|16.18|16.09|16.06|15.97|155
1744222800000|2025-04-09 18:20:00|16.11|16.02|16.21|16.12|16.25|16.16|16.11|16.02|109
1744223100000|2025-04-09 18:25:00|16.2|16.11|16.16|16.07|16.23|16.14|16.12|16.03|145
1744223400000|2025-04-09 18:30:00|16.15|16.06|16.14|16.05|16.24|16.15|16.12|16.03|142
1744223700000|2025-04-09 18:35:00|16.15|16.06|16.09|16|16.18|16.09|16.09|16|97
1744224000000|2025-04-09 18:40:00|16.1|16.01|15.96|15.87|16.1|16.01|15.96|15.87|92
1744224300000|2025-04-09 18:45:00|15.97|15.88|16.04|15.95|16.07|15.98|15.96|15.87|96
1744224600000|2025-04-09 18:50:00|16.03|15.94|16.04|15.95|16.1|16.01|16.01|15.92|84
1744224900000|2025-04-09 18:55:00|16.05|15.96|15.99|15.9|16.06|15.97|15.98|15.89|53
1744225200000|2025-04-09 19:00:00|16|15.91|16.01|15.92|16.06|15.97|15.99|15.9|68
1744225500000|2025-04-09 19:05:00|16.02|15.93|16.02|15.93|16.03|15.94|15.97|15.88|57
1744225800000|2025-04-09 19:10:00|16.03|15.94|16.06|15.97|16.06|15.97|16.02|15.93|60
1744226100000|2025-04-09 19:15:00|16.07|15.98|16.08|15.99|16.09|16|16.02|15.93|80
1744226400000|2025-04-09 19:20:00|16.09|16|16.09|16|16.1|16.01|16.07|15.98|39
1744226700000|2025-04-09 19:25:00|16.1|16.01|16.11|16.02|16.15|16.06|16.09|16|58
1744227000000|2025-04-09 19:30:00|16.12|16.03|16.09|16|16.13|16.04|16.07|15.98|64
1744227300000|2025-04-09 19:35:00|16.08|15.99|16.08|15.99|16.09|16|16.03|15.94|45
1744227600000|2025-04-09 19:40:00|16.09|16|16.07|15.98|16.09|16|16.05|15.96|47
1744227900000|2025-04-09 19:45:00|16.06|15.97|16.07|15.98|16.08|15.99|16.02|15.93|50
1744228200000|2025-04-09 19:50:00|16.08|15.99|16.04|15.95|16.09|16|16.03|15.94|53
1744228500000|2025-04-09 19:55:00|16.05|15.96|16.07|15.98|16.08|15.99|16.01|15.92|55
1744228800000|2025-04-09 20:00:00|16.08|15.99|16.09|16|16.11|16.02|16.06|15.97|50
1744229100000|2025-04-09 20:05:00|16.08|15.99|16.13|16.04|16.13|16.04|16.07|15.98|50
1744229400000|2025-04-09 20:10:00|16.12|16.03|16.11|16.02|16.13|16.04|16.1|16.01|34
1744229700000|2025-04-09 20:15:00|16.12|16.03|16.12|16.03|16.14|16.05|16.11|16.02|31
1744230000000|2025-04-09 20:20:00|16.13|16.04|16.08|15.99|16.15|16.06|16.07|15.98|44
1744230300000|2025-04-09 20:25:00|16.09|16|16.1|16.01|16.13|16.04|16.08|15.99|48
1744230600000|2025-04-09 20:30:00|16.11|16.02|16.15|16.06|16.15|16.06|16.08|15.99|54
1744230900000|2025-04-09 20:35:00|16.16|16.07|16.14|16.05|16.17|16.08|16.09|16|51
1744231200000|2025-04-09 20:40:00|16.13|16.04|16.18|16.09|16.19|16.1|16.13|16.04|44
1744231500000|2025-04-09 20:45:00|16.17|16.08|16.17|16.08|16.18|16.09|16.16|16.07|39
1744231800000|2025-04-09 20:50:00|16.18|16.09|16.23|16.14|16.23|16.14|16.18|16.09|66
1744232100000|2025-04-09 20:55:00|16.22|16.13|16.32|16.23|16.33|16.24|16.22|16.13|77
1744232400000|2025-04-09 21:00:00|16.33|16.24|16.34|16.25|16.43|16.34|16.32|16.23|103
1744232700000|2025-04-09 21:05:00|16.33|16.24|16.43|16.34|16.43|16.34|16.3|16.21|81
1744233000000|2025-04-09 21:10:00|16.42|16.33|16.45|16.36|16.47|16.38|16.42|16.33|91
1744233300000|2025-04-09 21:15:00|16.46|16.37|16.37|16.28|16.46|16.37|16.35|16.26|86
1744233600000|2025-04-09 21:20:00|16.36|16.27|16.37|16.28|16.41|16.32|16.33|16.24|84
1744233900000|2025-04-09 21:25:00|16.36|16.27|16.33|16.24|16.41|16.32|16.32|16.23|54
1744234200000|2025-04-09 21:30:00|16.34|16.25|16.23|16.14|16.34|16.25|16.18|16.09|80
1744234500000|2025-04-09 21:35:00|16.24|16.15|16.19|16.1|16.26|16.17|16.18|16.09|60
1744234800000|2025-04-09 21:40:00|16.2|16.11|16.25|16.16|16.27|16.18|16.2|16.11|50
1744235100000|2025-04-09 21:45:00|16.26|16.17|16.32|16.23|16.34|16.25|16.24|16.15|51
1744235400000|2025-04-09 21:50:00|16.33|16.24|16.36|16.27|16.37|16.28|16.3|16.21|58
1744235700000|2025-04-09 21:55:00|16.37|16.28|16.34|16.25|16.4|16.31|16.32|16.23|44
1744236000000|2025-04-09 22:00:00|16.35|16.26|16.31|16.22|16.38|16.29|16.31|16.22|89
1744236300000|2025-04-09 22:05:00|16.32|16.23|16.31|16.22|16.32|16.23|16.27|16.18|56
1744236600000|2025-04-09 22:10:00|16.32|16.23|16.29|16.2|16.35|16.26|16.28|16.19|48
1744236900000|2025-04-09 22:15:00|16.3|16.21|16.32|16.23|16.33|16.24|16.29|16.2|67
1744237200000|2025-04-09 22:20:00|16.31|16.22|16.3|16.21|16.32|16.23|16.28|16.19|60
1744237500000|2025-04-09 22:25:00|16.31|16.22|16.32|16.23|16.34|16.25|16.3|16.21|26
1744237800000|2025-04-09 22:30:00|16.33|16.24|16.3|16.21|16.35|16.26|16.28|16.19|56
1744238100000|2025-04-09 22:35:00|16.31|16.22|16.27|16.18|16.31|16.22|16.26|16.17|31
1744238400000|2025-04-09 22:40:00|16.26|16.17|16.23|16.14|16.27|16.18|16.22|16.13|52
1744238700000|2025-04-09 22:45:00|16.24|16.15|16.23|16.14|16.25|16.16|16.21|16.12|52
1744239000000|2025-04-09 22:50:00|16.22|16.13|16.21|16.12|16.23|16.14|16.2|16.11|54
1744239300000|2025-04-09 22:55:00|16.2|16.11|16.2|16.11|16.21|16.12|16.18|16.09|37
1744239600000|2025-04-09 23:00:00|16.21|16.12|16.14|16.05|16.23|16.14|16.14|16.05|70
1744239900000|2025-04-09 23:05:00|16.15|16.06|16.14|16.05|16.16|16.07|16.13|16.04|38
1744240200000|2025-04-09 23:10:00|16.15|16.06|16.11|16.02|16.15|16.06|16.1|16.01|75
1744240500000|2025-04-09 23:15:00|16.1|16.01|16.08|15.99|16.11|16.02|16.07|15.98|57
1744240800000|2025-04-09 23:20:00|16.09|16|16.11|16.02|16.12|16.03|16.08|15.99|47
1744241100000|2025-04-09 23:25:00|16.12|16.03|16.16|16.07|16.17|16.08|16.11|16.02|57
1744241400000|2025-04-09 23:30:00|16.17|16.08|16.17|16.08|16.18|16.09|16.16|16.07|55
1744241700000|2025-04-09 23:35:00|16.18|16.09|16.17|16.08|16.18|16.09|16.14|16.05|42
1744242000000|2025-04-09 23:40:00|16.18|16.09|16.15|16.06|16.18|16.09|16.14|16.05|20
1744242300000|2025-04-09 23:45:00|16.14|16.05|16.1|16.01|16.15|16.06|16.1|16.01|53
1744242600000|2025-04-09 23:50:00|16.11|16.02|16.09|16|16.12|16.03|16.08|15.99|31
1744242900000|2025-04-09 23:55:00|16.08|15.99|16.06|15.97|16.09|16|16.06|15.97|35
1744243200000|2025-04-10 00:00:00|16.07|15.98|16.04|15.95|16.09|16|16.03|15.94|64
1744243500000|2025-04-10 00:05:00|16.05|15.96|16|15.91|16.08|15.99|16|15.91|54
1744243800000|2025-04-10 00:10:00|16.01|15.92|15.98|15.89|16.02|15.93|15.98|15.89|34
1744244100000|2025-04-10 00:15:00|15.99|15.9|16.01|15.92|16.04|15.95|15.97|15.88|51
1744244400000|2025-04-10 00:20:00|16|15.91|16.01|15.92|16.02|15.93|15.98|15.89|50
1744244700000|2025-04-10 00:25:00|16.02|15.93|15.92|15.83|16.02|15.93|15.92|15.83|61
1744245000000|2025-04-10 00:30:00|15.93|15.84|15.87|15.78|15.94|15.85|15.86|15.77|57
1744245300000|2025-04-10 00:35:00|15.88|15.79|15.8|15.71|15.88|15.79|15.79|15.7|49
1744245600000|2025-04-10 00:40:00|15.79|15.7|15.77|15.68|15.79|15.7|15.71|15.62|61
1744245900000|2025-04-10 00:45:00|15.78|15.69|15.81|15.72|15.87|15.78|15.78|15.69|76
1744246200000|2025-04-10 00:50:00|15.8|15.71|15.84|15.75|15.85|15.76|15.78|15.69|51
1744246500000|2025-04-10 00:55:00|15.83|15.74|15.9|15.81|15.91|15.82|15.83|15.74|56
1744246800000|2025-04-10 01:00:00|15.89|15.8|15.89|15.8|15.93|15.84|15.86|15.77|77
1744247100000|2025-04-10 01:05:00|15.9|15.81|15.85|15.76|15.91|15.82|15.84|15.75|56
1744247400000|2025-04-10 01:10:00|15.86|15.77|15.88|15.79|15.91|15.82|15.86|15.77|67
1744247700000|2025-04-10 01:15:00|15.89|15.8|15.87|15.78|15.89|15.8|15.85|15.76|54
1744248000000|2025-04-10 01:20:00|15.88|15.79|15.81|15.72|15.89|15.8|15.81|15.72|64
1744248300000|2025-04-10 01:25:00|15.82|15.73|15.82|15.73|15.83|15.74|15.79|15.7|33
1744248600000|2025-04-10 01:30:00|15.81|15.72|15.75|15.66|15.84|15.75|15.75|15.66|75
1744248900000|2025-04-10 01:35:00|15.76|15.67|15.8|15.71|15.81|15.72|15.75|15.66|45
1744249200000|2025-04-10 01:40:00|15.79|15.7|15.79|15.7|15.8|15.71|15.76|15.67|47
1744249500000|2025-04-10 01:45:00|15.8|15.71|15.85|15.76|15.86|15.77|15.8|15.71|62
1744249800000|2025-04-10 01:50:00|15.84|15.75|15.83|15.74|15.86|15.77|15.81|15.72|76
1744250100000|2025-04-10 01:55:00|15.84|15.75|15.81|15.72|15.84|15.75|15.8|15.71|22
1744250400000|2025-04-10 02:00:00|15.8|15.71|15.8|15.71|15.84|15.75|15.77|15.68|57
1744250700000|2025-04-10 02:05:00|15.79|15.7|15.81|15.72|15.82|15.73|15.77|15.68|35
1744251000000|2025-04-10 02:10:00|15.82|15.73|15.86|15.77|15.86|15.77|15.81|15.72|45
1744251300000|2025-04-10 02:15:00|15.85|15.76|15.84|15.75|15.87|15.78|15.83|15.74|44
1744251600000|2025-04-10 02:20:00|15.85|15.76|15.85|15.76|15.86|15.77|15.83|15.74|33
1744251900000|2025-04-10 02:25:00|15.86|15.77|15.84|15.75|15.86|15.77|15.84|15.75|21
1744252200000|2025-04-10 02:30:00|15.85|15.76|15.8|15.71|15.85|15.76|15.8|15.71|40
1744252500000|2025-04-10 02:35:00|15.79|15.7|15.82|15.73|15.83|15.74|15.78|15.69|28
1744252800000|2025-04-10 02:40:00|15.83|15.74|15.79|15.7|15.83|15.74|15.78|15.69|29
1744253100000|2025-04-10 02:45:00|15.8|15.71|15.75|15.66|15.8|15.71|15.73|15.64|46
1744253400000|2025-04-10 02:50:00|15.76|15.67|15.74|15.65|15.76|15.67|15.71|15.62|21
1744253700000|2025-04-10 02:55:00|15.73|15.64|15.73|15.64|15.75|15.66|15.72|15.63|37
1744254000000|2025-04-10 03:00:00|15.74|15.65|15.71|15.62|15.74|15.65|15.68|15.59|42
1744254300000|2025-04-10 03:05:00|15.7|15.61|15.66|15.57|15.72|15.63|15.66|15.57|37
1744254600000|2025-04-10 03:10:00|15.67|15.58|15.52|15.43|15.67|15.58|15.52|15.43|70
1744254900000|2025-04-10 03:15:00|15.51|15.42|15.44|15.35|15.55|15.46|15.43|15.34|78
1744255200000|2025-04-10 03:20:00|15.45|15.36|15.48|15.39|15.5|15.41|15.42|15.33|70
1744255500000|2025-04-10 03:25:00|15.47|15.38|15.48|15.39|15.49|15.4|15.42|15.33|66
1744255800000|2025-04-10 03:30:00|15.47|15.38|15.47|15.38|15.49|15.4|15.4|15.31|67
1744256100000|2025-04-10 03:35:00|15.46|15.37|15.53|15.44|15.53|15.44|15.43|15.34|66
1744256400000|2025-04-10 03:40:00|15.54|15.45|15.52|15.43|15.54|15.45|15.5|15.41|39
1744256700000|2025-04-10 03:45:00|15.53|15.44|15.49|15.4|15.54|15.45|15.49|15.4|55
1744257000000|2025-04-10 03:50:00|15.5|15.41|15.53|15.44|15.54|15.45|15.49|15.4|42
1744257300000|2025-04-10 03:55:00|15.54|15.45|15.58|15.49|15.58|15.49|15.52|15.43|27
1744257600000|2025-04-10 04:00:00|15.57|15.48|15.6|15.51|15.61|15.52|15.57|15.48|54
1744257900000|2025-04-10 04:05:00|15.59|15.5|15.57|15.48|15.64|15.55|15.56|15.47|37
1744258200000|2025-04-10 04:10:00|15.56|15.47|15.54|15.45|15.57|15.48|15.53|15.44|37
1744258500000|2025-04-10 04:15:00|15.55|15.46|15.55|15.46|15.57|15.48|15.53|15.44|37
1744258800000|2025-04-10 04:20:00|15.56|15.47|15.57|15.48|15.6|15.51|15.53|15.44|56
1744259100000|2025-04-10 04:25:00|15.56|15.47|15.51|15.42|15.57|15.48|15.51|15.42|40
1744259400000|2025-04-10 04:30:00|15.5|15.41|15.5|15.41|15.54|15.45|15.48|15.39|29
1744259700000|2025-04-10 04:35:00|15.51|15.42|15.55|15.46|15.57|15.48|15.48|15.39|21
1744260000000|2025-04-10 04:40:00|15.56|15.47|15.57|15.48|15.59|15.5|15.56|15.47|28
1744260300000|2025-04-10 04:45:00|15.58|15.49|15.64|15.55|15.64|15.55|15.57|15.48|31
1744260600000|2025-04-10 04:50:00|15.63|15.54|15.62|15.53|15.65|15.56|15.61|15.52|26
1744260900000|2025-04-10 04:55:00|15.63|15.54|15.63|15.54|15.65|15.56|15.62|15.53|29
1744261200000|2025-04-10 05:00:00|15.64|15.55|15.62|15.53|15.66|15.57|15.6|15.51|35
1744261500000|2025-04-10 05:05:00|15.61|15.52|15.67|15.58|15.69|15.6|15.61|15.52|23
1744261800000|2025-04-10 05:10:00|15.68|15.59|15.69|15.6|15.7|15.61|15.66|15.57|28
1744262100000|2025-04-10 05:15:00|15.68|15.59|15.69|15.6|15.72|15.63|15.68|15.59|24
1744262400000|2025-04-10 05:20:00|15.7|15.61|15.74|15.65|15.74|15.65|15.68|15.59|43
1744262700000|2025-04-10 05:25:00|15.73|15.64|15.74|15.65|15.75|15.66|15.72|15.63|40
1744263000000|2025-04-10 05:30:00|15.75|15.66|15.73|15.64|15.78|15.69|15.72|15.63|55
1744263300000|2025-04-10 05:35:00|15.72|15.63|15.71|15.62|15.74|15.65|15.7|15.61|26
1744263600000|2025-04-10 05:40:00|15.72|15.63|15.72|15.63|15.74|15.65|15.71|15.62|29
1744263900000|2025-04-10 05:45:00|15.73|15.64|15.69|15.6|15.73|15.64|15.69|15.6|23
1744264200000|2025-04-10 05:50:00|15.68|15.59|15.71|15.62|15.71|15.62|15.68|15.59|20
1744264500000|2025-04-10 05:55:00|15.72|15.63|15.74|15.65|15.75|15.66|15.72|15.63|27
1744264800000|2025-04-10 06:00:00|15.73|15.64|15.77|15.68|15.81|15.72|15.73|15.64|58
1744265100000|2025-04-10 06:05:00|15.78|15.69|15.82|15.73|15.82|15.73|15.77|15.68|41
1744265400000|2025-04-10 06:10:00|15.81|15.72|15.8|15.71|15.84|15.75|15.79|15.7|42
1744265700000|2025-04-10 06:15:00|15.79|15.7|15.83|15.74|15.84|15.75|15.79|15.7|49
1744266000000|2025-04-10 06:20:00|15.82|15.73|15.8|15.71|15.83|15.74|15.78|15.69|53
1744266300000|2025-04-10 06:25:00|15.81|15.72|15.77|15.68|15.81|15.72|15.76|15.67|35
1744266600000|2025-04-10 06:30:00|15.76|15.67|15.75|15.66|15.77|15.68|15.73|15.64|38
1744266900000|2025-04-10 06:35:00|15.76|15.67|15.74|15.65|15.77|15.68|15.73|15.64|47
1744267200000|2025-04-10 06:40:00|15.73|15.64|15.73|15.64|15.74|15.65|15.71|15.62|23
1744267500000|2025-04-10 06:45:00|15.74|15.65|15.74|15.65|15.77|15.68|15.71|15.62|45
1744267800000|2025-04-10 06:50:00|15.75|15.66|15.79|15.7|15.8|15.71|15.74|15.65|32
1744268100000|2025-04-10 06:55:00|15.8|15.71|15.8|15.71|15.81|15.72|15.79|15.7|15
1744268400000|2025-04-10 07:00:00|15.79|15.7|15.85|15.76|15.85|15.76|15.79|15.7|29
1744268700000|2025-04-10 07:05:00|15.84|15.75|15.81|15.72|15.84|15.75|15.79|15.7|24
1744269000000|2025-04-10 07:10:00|15.82|15.73|15.84|15.75|15.87|15.78|15.81|15.72|39
1744269300000|2025-04-10 07:15:00|15.85|15.76|15.83|15.74|15.86|15.77|15.82|15.73|37
1744269600000|2025-04-10 07:20:00|15.82|15.73|15.85|15.76|15.86|15.77|15.82|15.73|24
1744269900000|2025-04-10 07:25:00|15.86|15.77|15.78|15.69|15.86|15.77|15.78|15.69|17
1744270200000|2025-04-10 07:30:00|15.77|15.68|15.61|15.52|15.78|15.69|15.6|15.51|103
1744270500000|2025-04-10 07:35:00|15.62|15.53|15.64|15.55|15.67|15.58|15.57|15.48|59
1744270800000|2025-04-10 07:40:00|15.65|15.56|15.65|15.56|15.68|15.59|15.64|15.55|43
1744271100000|2025-04-10 07:45:00|15.64|15.55|15.71|15.62|15.71|15.62|15.64|15.55|34
1744271400000|2025-04-10 07:50:00|15.7|15.61|15.69|15.6|15.71|15.62|15.65|15.56|26
1744271700000|2025-04-10 07:55:00|15.68|15.59|15.64|15.55|15.68|15.59|15.64|15.55|13
1744272000000|2025-04-10 08:00:00|15.65|15.56|15.6|15.51|15.66|15.57|15.59|15.5|40
1744272300000|2025-04-10 08:05:00|15.59|15.5|15.66|15.57|15.68|15.59|15.58|15.49|54
1744272600000|2025-04-10 08:10:00|15.67|15.58|15.68|15.59|15.71|15.62|15.65|15.56|32
1744272900000|2025-04-10 08:15:00|15.67|15.58|15.65|15.56|15.7|15.61|15.63|15.54|47
1744273200000|2025-04-10 08:20:00|15.66|15.57|15.62|15.53|15.66|15.57|15.62|15.53|47
1744273500000|2025-04-10 08:25:00|15.61|15.52|15.66|15.57|15.66|15.57|15.61|15.52|34
1744273800000|2025-04-10 08:30:00|15.65|15.56|15.61|15.52|15.66|15.57|15.57|15.48|53
1744274100000|2025-04-10 08:35:00|15.62|15.53|15.58|15.49|15.63|15.54|15.57|15.48|45
1744274400000|2025-04-10 08:40:00|15.59|15.5|15.6|15.51|15.61|15.52|15.57|15.48|24
1744274700000|2025-04-10 08:45:00|15.59|15.5|15.62|15.53|15.63|15.54|15.59|15.5|18
1744275000000|2025-04-10 08:50:00|15.63|15.54|15.58|15.49|15.63|15.54|15.57|15.48|42
1744275300000|2025-04-10 08:55:00|15.59|15.5|15.6|15.51|15.6|15.51|15.57|15.48|32
1744275600000|2025-04-10 09:00:00|15.59|15.5|15.57|15.48|15.62|15.53|15.54|15.45|39
1744275900000|2025-04-10 09:05:00|15.58|15.49|15.55|15.46|15.59|15.5|15.53|15.44|28
1744276200000|2025-04-10 09:10:00|15.56|15.47|15.61|15.52|15.61|15.52|15.53|15.44|36
1744276500000|2025-04-10 09:15:00|15.6|15.51|15.68|15.59|15.69|15.6|15.6|15.51|49
1744276800000|2025-04-10 09:20:00|15.67|15.58|15.66|15.57|15.7|15.61|15.65|15.56|44
1744277100000|2025-04-10 09:25:00|15.65|15.56|15.65|15.56|15.66|15.57|15.63|15.54|31
1744277400000|2025-04-10 09:30:00|15.66|15.57|15.71|15.62|15.73|15.64|15.64|15.55|54
1744277700000|2025-04-10 09:35:00|15.7|15.61|15.68|15.59|15.72|15.63|15.68|15.59|35
1744278000000|2025-04-10 09:40:00|15.69|15.6|15.64|15.55|15.7|15.61|15.64|15.55|32
1744278300000|2025-04-10 09:45:00|15.63|15.54|15.64|15.55|15.65|15.56|15.61|15.52|32
1744278600000|2025-04-10 09:50:00|15.65|15.56|15.69|15.6|15.69|15.6|15.65|15.56|39
1744278900000|2025-04-10 09:55:00|15.7|15.61|15.69|15.6|15.7|15.61|15.68|15.59|26
1744279200000|2025-04-10 10:00:00|15.7|15.61|15.72|15.63|15.72|15.63|15.67|15.58|39
1744279500000|2025-04-10 10:05:00|15.71|15.62|15.67|15.58|15.71|15.62|15.67|15.58|19
1744279800000|2025-04-10 10:10:00|15.68|15.59|15.7|15.61|15.71|15.62|15.67|15.58|35
1744280100000|2025-04-10 10:15:00|15.69|15.6|15.66|15.57|15.72|15.63|15.64|15.55|52
1744280400000|2025-04-10 10:20:00|15.65|15.56|15.64|15.55|15.65|15.56|15.61|15.52|40
1744280700000|2025-04-10 10:25:00|15.63|15.54|15.61|15.52|15.63|15.54|15.6|15.51|25
1744281000000|2025-04-10 10:30:00|15.6|15.51|15.62|15.53|15.64|15.55|15.59|15.5|39
1744281300000|2025-04-10 10:35:00|15.61|15.52|15.63|15.54|15.63|15.54|15.58|15.49|33
1744281600000|2025-04-10 10:40:00|15.62|15.53|15.57|15.48|15.63|15.54|15.57|15.48|28
1744281900000|2025-04-10 10:45:00|15.58|15.49|15.59|15.5|15.6|15.51|15.56|15.47|24
1744282200000|2025-04-10 10:50:00|15.6|15.51|15.61|15.52|15.63|15.54|15.58|15.49|40
1744282500000|2025-04-10 10:55:00|15.62|15.53|15.66|15.57|15.66|15.57|15.62|15.53|27
1744282800000|2025-04-10 11:00:00|15.67|15.58|15.61|15.52|15.68|15.59|15.6|15.51|37
1744283100000|2025-04-10 11:05:00|15.6|15.51|15.61|15.52|15.62|15.53|15.6|15.51|32
1744283400000|2025-04-10 11:10:00|15.6|15.51|15.57|15.48|15.62|15.53|15.57|15.48|28
1744283700000|2025-04-10 11:15:00|15.58|15.49|15.56|15.47|15.59|15.5|15.54|15.45|41
1744284000000|2025-04-10 11:20:00|15.57|15.48|15.59|15.5|15.61|15.52|15.57|15.48|13
1744284300000|2025-04-10 11:25:00|15.6|15.51|15.58|15.49|15.62|15.53|15.58|15.49|13
1744284600000|2025-04-10 11:30:00|15.57|15.48|15.62|15.53|15.65|15.56|15.57|15.48|36
1744284900000|2025-04-10 11:35:00|15.63|15.54|15.63|15.54|15.66|15.57|15.62|15.53|29
1744285200000|2025-04-10 11:40:00|15.64|15.55|15.64|15.55|15.65|15.56|15.62|15.53|41
1744285500000|2025-04-10 11:45:00|15.65|15.56|15.63|15.54|15.66|15.57|15.63|15.54|37
1744285800000|2025-04-10 11:50:00|15.64|15.55|15.63|15.54|15.64|15.55|15.61|15.52|48
1744286100000|2025-04-10 11:55:00|15.64|15.55|15.66|15.57|15.69|15.6|15.63|15.54|23
1744286400000|2025-04-10 12:00:00|15.65|15.56|15.69|15.6|15.76|15.67|15.62|15.53|89
1744286700000|2025-04-10 12:05:00|15.7|15.61|15.61|15.52|15.72|15.63|15.57|15.48|94
1744287000000|2025-04-10 12:10:00|15.6|15.51|15.67|15.58|15.67|15.58|15.57|15.48|70
1744287300000|2025-04-10 12:15:00|15.66|15.57|15.69|15.6|15.71|15.62|15.64|15.55|90
1744287600000|2025-04-10 12:20:00|15.7|15.61|15.67|15.58|15.71|15.62|15.65|15.56|110
1744287900000|2025-04-10 12:25:00|15.66|15.57|15.8|15.71|15.85|15.76|15.66|15.57|93
1744288200000|2025-04-10 12:30:00|15.82|15.73|15.72|15.63|15.89|15.8|15.68|15.59|245
1744288500000|2025-04-10 12:35:00|15.71|15.62|15.75|15.66|15.77|15.68|15.66|15.57|141
1744288800000|2025-04-10 12:40:00|15.74|15.65|15.71|15.62|15.75|15.66|15.68|15.59|100
1744289100000|2025-04-10 12:45:00|15.7|15.61|15.63|15.54|15.71|15.62|15.61|15.52|90
1744289400000|2025-04-10 12:50:00|15.64|15.55|15.66|15.57|15.67|15.58|15.58|15.49|75
1744289700000|2025-04-10 12:55:00|15.67|15.58|15.66|15.57|15.67|15.58|15.63|15.54|68
1744290000000|2025-04-10 13:00:00|15.67|15.58|15.65|15.56|15.68|15.59|15.63|15.54|89
1744290300000|2025-04-10 13:05:00|15.64|15.55|15.62|15.53|15.64|15.55|15.59|15.5|53
1744290600000|2025-04-10 13:10:00|15.61|15.52|15.63|15.54|15.67|15.58|15.6|15.51|65
1744290900000|2025-04-10 13:15:00|15.62|15.53|15.73|15.64|15.73|15.64|15.61|15.52|64
1744291200000|2025-04-10 13:20:00|15.72|15.63|15.73|15.64|15.75|15.66|15.72|15.63|32
1744291500000|2025-04-10 13:25:00|15.72|15.63|15.71|15.62|15.75|15.66|15.7|15.61|38
1744291800000|2025-04-10 13:30:00|15.7|15.61|15.64|15.55|15.75|15.66|15.6|15.51|158
1744292100000|2025-04-10 13:35:00|15.65|15.56|15.55|15.46|15.66|15.57|15.49|15.4|139
1744292400000|2025-04-10 13:40:00|15.56|15.47|15.42|15.33|15.56|15.47|15.42|15.33|137
1744292700000|2025-04-10 13:45:00|15.41|15.32|15.55|15.46|15.57|15.48|15.41|15.32|146
1744293000000|2025-04-10 13:50:00|15.54|15.45|15.57|15.48|15.63|15.54|15.54|15.45|110
1744293300000|2025-04-10 13:55:00|15.58|15.49|15.51|15.42|15.58|15.49|15.5|15.41|62
1744293600000|2025-04-10 14:00:00|15.52|15.43|15.52|15.43|15.54|15.45|15.43|15.34|133
1744293900000|2025-04-10 14:05:00|15.53|15.44|15.51|15.42|15.56|15.47|15.47|15.38|95
1744294200000|2025-04-10 14:10:00|15.5|15.41|15.52|15.43|15.54|15.45|15.45|15.36|97
1744294500000|2025-04-10 14:15:00|15.53|15.44|15.55|15.46|15.58|15.49|15.52|15.43|99
1744294800000|2025-04-10 14:20:00|15.56|15.47|15.65|15.56|15.66|15.57|15.55|15.46|74
1744295100000|2025-04-10 14:25:00|15.66|15.57|15.62|15.53|15.67|15.58|15.61|15.52|61
1744295400000|2025-04-10 14:30:00|15.63|15.54|15.71|15.62|15.71|15.62|15.61|15.52|63
1744295700000|2025-04-10 14:35:00|15.7|15.61|15.66|15.57|15.75|15.66|15.65|15.56|65
1744296000000|2025-04-10 14:40:00|15.67|15.58|15.67|15.58|15.71|15.62|15.66|15.57|53
1744296300000|2025-04-10 14:45:00|15.68|15.59|15.64|15.55|15.68|15.59|15.63|15.54|53
1744296600000|2025-04-10 14:50:00|15.65|15.56|15.64|15.55|15.66|15.57|15.62|15.53|60
1744296900000|2025-04-10 14:55:00|15.65|15.56|15.57|15.48|15.65|15.56|15.56|15.47|35
1744297200000|2025-04-10 15:00:00|15.58|15.49|15.51|15.42|15.6|15.51|15.51|15.42|70
1744297500000|2025-04-10 15:05:00|15.5|15.41|15.56|15.47|15.57|15.48|15.49|15.4|67
1744297800000|2025-04-10 15:10:00|15.55|15.46|15.47|15.38|15.57|15.48|15.46|15.37|63
1744298100000|2025-04-10 15:15:00|15.46|15.37|15.39|15.3|15.47|15.38|15.34|15.25|110
1744298400000|2025-04-10 15:20:00|15.4|15.31|15.33|15.24|15.4|15.31|15.31|15.22|94
1744298700000|2025-04-10 15:25:00|15.32|15.23|15.25|15.16|15.33|15.24|15.25|15.16|94
1744299000000|2025-04-10 15:30:00|15.26|15.17|15.17|15.08|15.3|15.21|15.13|15.04|125
1744299300000|2025-04-10 15:35:00|15.16|15.07|15.04|14.95|15.17|15.08|15.01|14.92|116
1744299600000|2025-04-10 15:40:00|15.05|14.96|15.06|14.97|15.11|15.02|15|14.91|135
1744299900000|2025-04-10 15:45:00|15.05|14.96|14.96|14.87|15.07|14.98|14.96|14.87|120
1744300200000|2025-04-10 15:50:00|14.97|14.88|15.09|15|15.09|15|14.95|14.86|145
1744300500000|2025-04-10 15:55:00|15.1|15.01|15|14.91|15.1|15.01|14.96|14.87|85
1744300800000|2025-04-10 16:00:00|14.99|14.9|15.02|14.93|15.06|14.97|14.93|14.84|120
1744301100000|2025-04-10 16:05:00|15.03|14.94|15.13|15.04|15.16|15.07|14.98|14.89|115
1744301400000|2025-04-10 16:10:00|15.12|15.03|15.12|15.03|15.14|15.05|15.08|14.99|89
1744301700000|2025-04-10 16:15:00|15.11|15.02|15.07|14.98|15.13|15.04|15.04|14.95|97
1744302000000|2025-04-10 16:20:00|15.06|14.97|15.06|14.97|15.08|14.99|14.95|14.86|134
1744302300000|2025-04-10 16:25:00|15.07|14.98|14.99|14.9|15.07|14.98|14.96|14.87|143
1744302600000|2025-04-10 16:30:00|15|14.91|15.11|15.02|15.11|15.02|14.99|14.9|112
1744302900000|2025-04-10 16:35:00|15.12|15.03|15.12|15.03|15.16|15.07|15.05|14.96|85
1744303200000|2025-04-10 16:40:00|15.11|15.02|15.09|15|15.13|15.04|15.07|14.98|63
1744303500000|2025-04-10 16:45:00|15.08|14.99|15.14|15.05|15.14|15.05|15.04|14.95|73
1744303800000|2025-04-10 16:50:00|15.13|15.04|15.17|15.08|15.21|15.12|15.12|15.03|51
1744304100000|2025-04-10 16:55:00|15.16|15.07|15.17|15.08|15.18|15.09|15.14|15.05|58
1744304400000|2025-04-10 17:00:00|15.16|15.07|15.16|15.07|15.24|15.15|15.14|15.05|130
1744304700000|2025-04-10 17:05:00|15.15|15.06|15.09|15|15.15|15.06|15.06|14.97|77
1744305000000|2025-04-10 17:10:00|15.08|14.99|15.09|15|15.1|15.01|15.06|14.97|72
1744305300000|2025-04-10 17:15:00|15.08|14.99|15.12|15.03|15.12|15.03|15.05|14.96|71
1744305600000|2025-04-10 17:20:00|15.13|15.04|15.14|15.05|15.15|15.06|15.06|14.97|78
1744305900000|2025-04-10 17:25:00|15.15|15.06|15.17|15.08|15.19|15.1|15.14|15.05|43
1744306200000|2025-04-10 17:30:00|15.16|15.07|15.16|15.07|15.2|15.11|15.15|15.06|63
1744306500000|2025-04-10 17:35:00|15.17|15.08|15.16|15.07|15.22|15.13|15.16|15.07|50
1744306800000|2025-04-10 17:40:00|15.15|15.06|15.18|15.09|15.18|15.09|15.12|15.03|62
1744307100000|2025-04-10 17:45:00|15.17|15.08|15.14|15.05|15.21|15.12|15.14|15.05|90
1744307400000|2025-04-10 17:50:00|15.15|15.06|15.18|15.09|15.2|15.11|15.12|15.03|82
1744307700000|2025-04-10 17:55:00|15.17|15.08|15.18|15.09|15.22|15.13|15.17|15.08|52
1744308000000|2025-04-10 18:00:00|15.17|15.08|15.24|15.15|15.25|15.16|15.17|15.08|68
1744308300000|2025-04-10 18:05:00|15.23|15.14|15.21|15.12|15.29|15.2|15.2|15.11|51
1744308600000|2025-04-10 18:10:00|15.22|15.13|15.19|15.1|15.24|15.15|15.19|15.1|40
1744308900000|2025-04-10 18:15:00|15.18|15.09|15.23|15.14|15.26|15.17|15.18|15.09|66
1744309200000|2025-04-10 18:20:00|15.24|15.15|15.26|15.17|15.3|15.21|15.24|15.15|75
1744309500000|2025-04-10 18:25:00|15.25|15.16|15.32|15.23|15.33|15.24|15.25|15.16|50
1744309800000|2025-04-10 18:30:00|15.33|15.24|15.32|15.23|15.37|15.28|15.3|15.21|58
1744310100000|2025-04-10 18:35:00|15.31|15.22|15.34|15.25|15.34|15.25|15.3|15.21|52
1744310400000|2025-04-10 18:40:00|15.33|15.24|15.36|15.27|15.36|15.27|15.31|15.22|68
1744310700000|2025-04-10 18:45:00|15.35|15.26|15.31|15.22|15.36|15.27|15.29|15.2|53
1744311000000|2025-04-10 18:50:00|15.32|15.23|15.32|15.23|15.36|15.27|15.31|15.22|43
1744311300000|2025-04-10 18:55:00|15.33|15.24|15.35|15.26|15.37|15.28|15.3|15.21|45
1744311600000|2025-04-10 19:00:00|15.34|15.25|15.39|15.3|15.42|15.33|15.34|15.25|62
1744311900000|2025-04-10 19:05:00|15.4|15.31|15.38|15.29|15.42|15.33|15.37|15.28|71
1744312200000|2025-04-10 19:10:00|15.39|15.3|15.39|15.3|15.41|15.32|15.36|15.27|79
1744312500000|2025-04-10 19:15:00|15.38|15.29|15.42|15.33|15.44|15.35|15.37|15.28|65
1744312800000|2025-04-10 19:20:00|15.41|15.32|15.37|15.28|15.43|15.34|15.36|15.27|77
1744313100000|2025-04-10 19:25:00|15.36|15.27|15.34|15.25|15.42|15.33|15.33|15.24|51
1744313400000|2025-04-10 19:30:00|15.33|15.24|15.39|15.3|15.4|15.31|15.33|15.24|21
1744313700000|2025-04-10 19:35:00|15.4|15.31|15.4|15.31|15.43|15.34|15.38|15.29|43
1744314000000|2025-04-10 19:40:00|15.41|15.32|15.36|15.27|15.42|15.33|15.36|15.27|40
1744314300000|2025-04-10 19:45:00|15.37|15.28|15.39|15.3|15.41|15.32|15.36|15.27|43
1744314600000|2025-04-10 19:50:00|15.38|15.29|15.43|15.34|15.44|15.35|15.38|15.29|46
1744314900000|2025-04-10 19:55:00|15.42|15.33|15.41|15.32|15.5|15.41|15.4|15.31|68
1744315200000|2025-04-10 20:00:00|15.42|15.33|15.45|15.36|15.46|15.37|15.41|15.32|42
1744315500000|2025-04-10 20:05:00|15.44|15.35|15.48|15.39|15.48|15.39|15.44|15.35|39
1744315800000|2025-04-10 20:10:00|15.49|15.4|15.51|15.42|15.51|15.42|15.48|15.39|27
1744316100000|2025-04-10 20:15:00|15.52|15.43|15.49|15.4|15.53|15.44|15.47|15.38|40
1744316400000|2025-04-10 20:20:00|15.48|15.39|15.47|15.38|15.5|15.41|15.47|15.38|30
1744316700000|2025-04-10 20:25:00|15.46|15.37|15.46|15.37|15.47|15.38|15.45|15.36|11
1744317000000|2025-04-10 20:30:00|15.47|15.38|15.49|15.4|15.52|15.43|15.46|15.37|31
1744317300000|2025-04-10 20:35:00|15.5|15.41|15.52|15.43|15.54|15.45|15.49|15.4|19
1744317600000|2025-04-10 20:40:00|15.53|15.44|15.54|15.45|15.56|15.47|15.52|15.43|34
1744317900000|2025-04-10 20:45:00|15.55|15.46|15.57|15.48|15.58|15.49|15.54|15.45|25
1744318200000|2025-04-10 20:50:00|15.58|15.49|15.58|15.49|15.6|15.51|15.56|15.47|35
1744318500000|2025-04-10 20:55:00|15.57|15.48|15.54|15.45|15.58|15.49|15.54|15.45|26
1744318800000|2025-04-10 21:00:00|15.55|15.46|15.52|15.43|15.55|15.46|15.51|15.42|26
1744319100000|2025-04-10 21:05:00|15.53|15.44|15.54|15.45|15.54|15.45|15.52|15.43|18
1744319400000|2025-04-10 21:10:00|15.55|15.46|15.51|15.42|15.56|15.47|15.5|15.41|45
1744319700000|2025-04-10 21:15:00|15.52|15.43|15.46|15.37|15.52|15.43|15.46|15.37|39
1744320000000|2025-04-10 21:20:00|15.45|15.36|15.42|15.33|15.45|15.36|15.41|15.32|20
1744320300000|2025-04-10 21:25:00|15.43|15.34|15.45|15.36|15.46|15.37|15.4|15.31|29
1744320600000|2025-04-10 21:30:00|15.46|15.37|15.47|15.38|15.5|15.41|15.46|15.37|18
1744320900000|2025-04-10 21:35:00|15.46|15.37|15.5|15.41|15.51|15.42|15.45|15.36|25
1744321200000|2025-04-10 21:40:00|15.51|15.42|15.48|15.39|15.51|15.42|15.47|15.38|24
1744321500000|2025-04-10 21:45:00|15.47|15.38|15.44|15.35|15.47|15.38|15.44|15.35|16
1744321800000|2025-04-10 21:50:00|15.45|15.36|15.44|15.35|15.45|15.36|15.44|15.35|14
1744322100000|2025-04-10 21:55:00|15.45|15.36|15.45|15.36|15.46|15.37|15.42|15.33|23
1744322400000|2025-04-10 22:00:00|15.46|15.37|15.46|15.37|15.46|15.37|15.4|15.31|47
1744322700000|2025-04-10 22:05:00|15.45|15.36|15.45|15.36|15.46|15.37|15.42|15.33|27
1744323000000|2025-04-10 22:10:00|15.46|15.37|15.44|15.35|15.47|15.38|15.44|15.35|27
1744323300000|2025-04-10 22:15:00|15.43|15.34|15.44|15.35|15.48|15.39|15.43|15.34|28
1744323600000|2025-04-10 22:20:00|15.45|15.36|15.44|15.35|15.47|15.38|15.44|15.35|30
1744323900000|2025-04-10 22:25:00|15.43|15.34|15.41|15.32|15.44|15.35|15.4|15.31|17
1744324200000|2025-04-10 22:30:00|15.42|15.33|15.45|15.36|15.46|15.37|15.41|15.32|44
1744324500000|2025-04-10 22:35:00|15.46|15.37|15.44|15.35|15.48|15.39|15.43|15.34|37
1744324800000|2025-04-10 22:40:00|15.43|15.34|15.45|15.36|15.45|15.36|15.43|15.34|21
1744325100000|2025-04-10 22:45:00|15.44|15.35|15.43|15.34|15.45|15.36|15.43|15.34|22
1744325400000|2025-04-10 22:50:00|15.44|15.35|15.42|15.33|15.44|15.35|15.41|15.32|31
1744325700000|2025-04-10 22:55:00|15.43|15.34|15.4|15.31|15.43|15.34|15.4|15.31|18
1744326000000|2025-04-10 23:00:00|15.39|15.3|15.4|15.31|15.4|15.31|15.37|15.28|38
1744326300000|2025-04-10 23:05:00|15.39|15.3|15.41|15.32|15.42|15.33|15.38|15.29|27
1744326600000|2025-04-10 23:10:00|15.4|15.31|15.37|15.28|15.4|15.31|15.36|15.27|32
1744326900000|2025-04-10 23:15:00|15.38|15.29|15.38|15.29|15.39|15.3|15.37|15.28|37
1744327200000|2025-04-10 23:20:00|15.39|15.3|15.36|15.27|15.41|15.32|15.36|15.27|24
1744327500000|2025-04-10 23:25:00|15.37|15.28|15.37|15.28|15.37|15.28|15.34|15.25|63
1744327800000|2025-04-10 23:30:00|15.36|15.27|15.39|15.3|15.4|15.31|15.35|15.26|56
1744328100000|2025-04-10 23:35:00|15.4|15.31|15.41|15.32|15.42|15.33|15.39|15.3|38
1744328400000|2025-04-10 23:40:00|15.42|15.33|15.43|15.34|15.44|15.35|15.41|15.32|26
1744328700000|2025-04-10 23:45:00|15.44|15.35|15.46|15.37|15.46|15.37|15.43|15.34|11
1744329000000|2025-04-10 23:50:00|15.45|15.36|15.41|15.32|15.46|15.37|15.4|15.31|31
1744329300000|2025-04-10 23:55:00|15.4|15.31|15.38|15.29|15.41|15.32|15.38|15.29|47
1744329600000|2025-04-11 00:00:00|15.39|15.3|15.41|15.32|15.42|15.33|15.36|15.27|33
1744329900000|2025-04-11 00:05:00|15.4|15.31|15.46|15.37|15.46|15.37|15.37|15.28|81
1744330200000|2025-04-11 00:10:00|15.47|15.38|15.48|15.39|15.5|15.41|15.46|15.37|30
1744330500000|2025-04-11 00:15:00|15.49|15.4|15.44|15.35|15.5|15.41|15.43|15.34|54
1744330800000|2025-04-11 00:20:00|15.43|15.34|15.44|15.35|15.47|15.38|15.43|15.34|48
1744331100000|2025-04-11 00:25:00|15.45|15.36|15.43|15.34|15.47|15.38|15.43|15.34|53
1744331400000|2025-04-11 00:30:00|15.42|15.33|15.45|15.36|15.46|15.37|15.4|15.31|78
1744331700000|2025-04-11 00:35:00|15.46|15.37|15.43|15.34|15.48|15.39|15.41|15.32|42
1744332000000|2025-04-11 00:40:00|15.44|15.35|15.44|15.35|15.48|15.39|15.43|15.34|53
1744332300000|2025-04-11 00:45:00|15.43|15.34|15.42|15.33|15.46|15.37|15.42|15.33|68
1744332600000|2025-04-11 00:50:00|15.43|15.34|15.41|15.32|15.43|15.34|15.39|15.3|49
1744332900000|2025-04-11 00:55:00|15.4|15.31|15.37|15.28|15.43|15.34|15.36|15.27|52
1744333200000|2025-04-11 01:00:00|15.38|15.29|15.4|15.31|15.42|15.33|15.36|15.27|65
1744333500000|2025-04-11 01:05:00|15.41|15.32|15.46|15.37|15.47|15.38|15.4|15.31|34
1744333800000|2025-04-11 01:10:00|15.45|15.36|15.51|15.42|15.53|15.44|15.45|15.36|35
1744334100000|2025-04-11 01:15:00|15.52|15.43|15.57|15.48|15.57|15.48|15.52|15.43|38
1744334400000|2025-04-11 01:20:00|15.56|15.47|15.53|15.44|15.57|15.48|15.53|15.44|36
1744334700000|2025-04-11 01:25:00|15.54|15.45|15.51|15.42|15.54|15.45|15.51|15.42|28
1744335000000|2025-04-11 01:30:00|15.52|15.43|15.59|15.5|15.63|15.54|15.5|15.41|80
1744335300000|2025-04-11 01:35:00|15.58|15.49|15.57|15.48|15.61|15.52|15.56|15.47|50
1744335600000|2025-04-11 01:40:00|15.58|15.49|15.56|15.47|15.58|15.49|15.55|15.46|23
1744335900000|2025-04-11 01:45:00|15.55|15.46|15.61|15.52|15.65|15.56|15.55|15.46|51
1744336200000|2025-04-11 01:50:00|15.62|15.53|15.63|15.54|15.69|15.6|15.61|15.52|56
1744336500000|2025-04-11 01:55:00|15.62|15.53|15.69|15.6|15.7|15.61|15.62|15.53|34
1744336800000|2025-04-11 02:00:00|15.68|15.59|15.63|15.54|15.69|15.6|15.63|15.54|40
1744337100000|2025-04-11 02:05:00|15.62|15.53|15.63|15.54|15.64|15.55|15.6|15.51|54
1744337400000|2025-04-11 02:10:00|15.64|15.55|15.64|15.55|15.66|15.57|15.61|15.52|63
1744337700000|2025-04-11 02:15:00|15.63|15.54|15.66|15.57|15.67|15.58|15.61|15.52|48
1744338000000|2025-04-11 02:20:00|15.67|15.58|15.71|15.62|15.72|15.63|15.65|15.56|47
1744338300000|2025-04-11 02:25:00|15.72|15.63|15.75|15.66|15.78|15.69|15.72|15.63|34
1744338600000|2025-04-11 02:30:00|15.76|15.67|15.74|15.65|15.78|15.69|15.73|15.64|41
1744338900000|2025-04-11 02:35:00|15.73|15.64|15.71|15.62|15.73|15.64|15.69|15.6|47
1744339200000|2025-04-11 02:40:00|15.7|15.61|15.69|15.6|15.72|15.63|15.68|15.59|36
1744339500000|2025-04-11 02:45:00|15.7|15.61|15.69|15.6|15.72|15.63|15.68|15.59|34
1744339800000|2025-04-11 02:50:00|15.7|15.61|15.66|15.57|15.7|15.61|15.65|15.56|41
1744340100000|2025-04-11 02:55:00|15.65|15.56|15.66|15.57|15.67|15.58|15.65|15.56|26
1744340400000|2025-04-11 03:00:00|15.65|15.56|15.68|15.59|15.7|15.61|15.65|15.56|38
1744340700000|2025-04-11 03:05:00|15.69|15.6|15.68|15.59|15.71|15.62|15.67|15.58|48
1744341000000|2025-04-11 03:10:00|15.69|15.6|15.68|15.59|15.69|15.6|15.67|15.58|32
1744341300000|2025-04-11 03:15:00|15.69|15.6|15.7|15.61|15.72|15.63|15.65|15.56|42
1744341600000|2025-04-11 03:20:00|15.69|15.6|15.7|15.61|15.72|15.63|15.67|15.58|30
1744341900000|2025-04-11 03:25:00|15.71|15.62|15.7|15.61|15.72|15.63|15.69|15.6|36
1744342200000|2025-04-11 03:30:00|15.71|15.62|15.66|15.57|15.71|15.62|15.66|15.57|44
1744342500000|2025-04-11 03:35:00|15.67|15.58|15.66|15.57|15.67|15.58|15.65|15.56|24
1744342800000|2025-04-11 03:40:00|15.67|15.58|15.71|15.62|15.72|15.63|15.67|15.58|47
1744343100000|2025-04-11 03:45:00|15.7|15.61|15.67|15.58|15.71|15.62|15.67|15.58|22
1744343400000|2025-04-11 03:50:00|15.68|15.59|15.7|15.61|15.7|15.61|15.67|15.58|43
1744343700000|2025-04-11 03:55:00|15.71|15.62|15.7|15.61|15.71|15.62|15.68|15.59|32
1744344000000|2025-04-11 04:00:00|15.71|15.62|15.66|15.57|15.71|15.62|15.66|15.57|32
1744344300000|2025-04-11 04:05:00|15.67|15.58|15.68|15.59|15.7|15.61|15.66|15.57|36
1744344600000|2025-04-11 04:10:00|15.69|15.6|15.74|15.65|15.74|15.65|15.68|15.59|30
1744344900000|2025-04-11 04:15:00|15.75|15.66|15.69|15.6|15.76|15.67|15.69|15.6|43
1744345200000|2025-04-11 04:20:00|15.7|15.61|15.7|15.61|15.7|15.61|15.68|15.59|17
1744345500000|2025-04-11 04:25:00|15.71|15.62|15.72|15.63|15.73|15.64|15.7|15.61|14
1744345800000|2025-04-11 04:30:00|15.73|15.64|15.7|15.61|15.73|15.64|15.69|15.6|14
1744346100000|2025-04-11 04:35:00|15.69|15.6|15.68|15.59|15.71|15.62|15.68|15.59|22
1744346400000|2025-04-11 04:40:00|15.69|15.6|15.7|15.61|15.7|15.61|15.68|15.59|12
1744346700000|2025-04-11 04:45:00|15.71|15.62|15.67|15.58|15.71|15.62|15.65|15.56|23
1744347000000|2025-04-11 04:50:00|15.68|15.59|15.67|15.58|15.68|15.59|15.66|15.57|14
1744347300000|2025-04-11 04:55:00|15.68|15.59|15.68|15.59|15.69|15.6|15.67|15.58|25
1744347600000|2025-04-11 05:00:00|15.69|15.6|15.67|15.58|15.69|15.6|15.65|15.56|35
1744347900000|2025-04-11 05:05:00|15.66|15.57|15.63|15.54|15.66|15.57|15.62|15.53|12
1744348200000|2025-04-11 05:10:00|15.62|15.53|15.64|15.55|15.65|15.56|15.62|15.53|29
1744348500000|2025-04-11 05:15:00|15.65|15.56|15.62|15.53|15.65|15.56|15.61|15.52|20
1744348800000|2025-04-11 05:20:00|15.63|15.54|15.64|15.55|15.64|15.55|15.62|15.53|28
1744349100000|2025-04-11 05:25:00|15.65|15.56|15.69|15.6|15.69|15.6|15.64|15.55|19
1744349400000|2025-04-11 05:30:00|15.7|15.61|15.67|15.58|15.71|15.62|15.67|15.58|32
1744349700000|2025-04-11 05:35:00|15.68|15.59|15.68|15.59|15.68|15.59|15.66|15.57|19
1744350000000|2025-04-11 05:40:00|15.69|15.6|15.71|15.62|15.73|15.64|15.69|15.6|29
1744350300000|2025-04-11 05:45:00|15.72|15.63|15.71|15.62|15.73|15.64|15.69|15.6|22
1744350600000|2025-04-11 05:50:00|15.72|15.63|15.74|15.65|15.74|15.65|15.7|15.61|23
1744350900000|2025-04-11 05:55:00|15.75|15.66|15.74|15.65|15.76|15.67|15.74|15.65|22
1744351200000|2025-04-11 06:00:00|15.75|15.66|15.8|15.71|15.81|15.72|15.74|15.65|36
1744351500000|2025-04-11 06:05:00|15.81|15.72|15.84|15.75|15.85|15.76|15.8|15.71|44
1744351800000|2025-04-11 06:10:00|15.85|15.76|15.83|15.74|15.86|15.77|15.82|15.73|39
1744352100000|2025-04-11 06:15:00|15.84|15.75|15.8|15.71|15.85|15.76|15.8|15.71|31
1744352400000|2025-04-11 06:20:00|15.81|15.72|15.78|15.69|15.84|15.75|15.78|15.69|38
1744352700000|2025-04-11 06:25:00|15.79|15.7|15.78|15.69|15.79|15.7|15.77|15.68|30
1744353000000|2025-04-11 06:30:00|15.77|15.68|15.8|15.71|15.82|15.73|15.77|15.68|50
1744353300000|2025-04-11 06:35:00|15.81|15.72|15.79|15.7|15.81|15.72|15.78|15.69|65
1744353600000|2025-04-11 06:40:00|15.8|15.71|15.8|15.71|15.81|15.72|15.77|15.68|35
1744353900000|2025-04-11 06:45:00|15.81|15.72|15.81|15.72|15.84|15.75|15.8|15.71|25
1744354200000|2025-04-11 06:50:00|15.8|15.71|15.75|15.66|15.8|15.71|15.75|15.66|26
1744354500000|2025-04-11 06:55:00|15.76|15.67|15.76|15.67|15.77|15.68|15.74|15.65|19
1744354800000|2025-04-11 07:00:00|15.75|15.66|15.75|15.66|15.77|15.68|15.74|15.65|25
1744355100000|2025-04-11 07:05:00|15.74|15.65|15.7|15.61|15.74|15.65|15.69|15.6|35
1744355400000|2025-04-11 07:10:00|15.69|15.6|15.71|15.62|15.72|15.63|15.69|15.6|35
1744355700000|2025-04-11 07:15:00|15.72|15.63|15.71|15.62|15.73|15.64|15.71|15.62|22
1744356000000|2025-04-11 07:20:00|15.72|15.63|15.72|15.63|15.74|15.65|15.7|15.61|17
1744356300000|2025-04-11 07:25:00|15.73|15.64|15.72|15.63|15.74|15.65|15.71|15.62|22
1744356600000|2025-04-11 07:30:00|15.73|15.64|15.75|15.66|15.76|15.67|15.72|15.63|15
1744356900000|2025-04-11 07:35:00|15.76|15.67|15.77|15.68|15.8|15.71|15.75|15.66|16
1744357200000|2025-04-11 07:40:00|15.78|15.69|15.8|15.71|15.8|15.71|15.78|15.69|7
1744357500000|2025-04-11 07:45:00|15.79|15.7|15.78|15.69|15.82|15.73|15.77|15.68|22
1744357800000|2025-04-11 07:50:00|15.77|15.68|15.77|15.68|15.78|15.69|15.77|15.68|21
1744358100000|2025-04-11 07:55:00|15.78|15.69|15.75|15.66|15.78|15.69|15.75|15.66|20
1744358400000|2025-04-11 08:00:00|15.74|15.65|15.73|15.64|15.75|15.66|15.66|15.57|62
1744358700000|2025-04-11 08:05:00|15.72|15.63|15.78|15.69|15.85|15.76|15.72|15.63|128
1744359000000|2025-04-11 08:10:00|15.79|15.7|15.76|15.67|15.82|15.73|15.76|15.67|60
1744359300000|2025-04-11 08:15:00|15.75|15.66|15.71|15.62|15.76|15.67|15.71|15.62|43
1744359600000|2025-04-11 08:20:00|15.7|15.61|15.7|15.61|15.73|15.64|15.69|15.6|59
1744359900000|2025-04-11 08:25:00|15.69|15.6|15.73|15.64|15.75|15.66|15.69|15.6|45
1744360200000|2025-04-11 08:30:00|15.72|15.63|15.7|15.61|15.75|15.66|15.7|15.61|41
1744360500000|2025-04-11 08:35:00|15.71|15.62|15.78|15.69|15.83|15.74|15.7|15.61|66
1744360800000|2025-04-11 08:40:00|15.79|15.7|15.75|15.66|15.79|15.7|15.74|15.65|31
1744361100000|2025-04-11 08:45:00|15.74|15.65|15.73|15.64|15.77|15.68|15.72|15.63|30
1744361400000|2025-04-11 08:50:00|15.74|15.65|15.73|15.64|15.75|15.66|15.73|15.64|38
1744361700000|2025-04-11 08:55:00|15.74|15.65|15.76|15.67|15.77|15.68|15.72|15.63|43
1744362000000|2025-04-11 09:00:00|15.77|15.68|15.73|15.64|15.78|15.69|15.72|15.63|51
1744362300000|2025-04-11 09:05:00|15.72|15.63|15.72|15.63|15.75|15.66|15.72|15.63|39
1744362600000|2025-04-11 09:10:00|15.71|15.62|15.73|15.64|15.74|15.65|15.71|15.62|25
1744362900000|2025-04-11 09:15:00|15.74|15.65|15.75|15.66|15.76|15.67|15.72|15.63|26
1744363200000|2025-04-11 09:20:00|15.76|15.67|15.77|15.68|15.78|15.69|15.75|15.66|34
1744363500000|2025-04-11 09:25:00|15.78|15.69|15.82|15.73|15.83|15.74|15.78|15.69|41
1744363800000|2025-04-11 09:30:00|15.81|15.72|15.87|15.78|15.87|15.78|15.8|15.71|61
1744364100000|2025-04-11 09:35:00|15.86|15.77|15.88|15.79|15.89|15.8|15.84|15.75|45
1744364400000|2025-04-11 09:40:00|15.89|15.8|15.86|15.77|15.9|15.81|15.85|15.76|20
1744364700000|2025-04-11 09:45:00|15.87|15.78|15.85|15.76|15.9|15.81|15.85|15.76|25
1744365000000|2025-04-11 09:50:00|15.86|15.77|15.94|15.85|15.94|15.85|15.85|15.76|54
1744365300000|2025-04-11 09:55:00|15.93|15.84|15.93|15.84|15.94|15.85|15.91|15.82|31
1744365600000|2025-04-11 10:00:00|15.94|15.85|15.88|15.79|15.95|15.86|15.87|15.78|41
1744365900000|2025-04-11 10:05:00|15.89|15.8|15.87|15.78|15.92|15.83|15.86|15.77|45
1744366200000|2025-04-11 10:10:00|15.88|15.79|15.87|15.78|15.88|15.79|15.84|15.75|44
1744366500000|2025-04-11 10:15:00|15.88|15.79|15.94|15.85|15.94|15.85|15.87|15.78|45
1744366800000|2025-04-11 10:20:00|15.93|15.84|15.94|15.85|15.96|15.87|15.93|15.84|56
1744367100000|2025-04-11 10:25:00|15.93|15.84|15.95|15.86|15.96|15.87|15.92|15.83|37
1744367400000|2025-04-11 10:30:00|15.96|15.87|16.02|15.93|16.02|15.93|15.94|15.85|49
1744367700000|2025-04-11 10:35:00|16.03|15.94|16|15.91|16.04|15.95|15.98|15.89|42
1744368000000|2025-04-11 10:40:00|15.99|15.9|15.96|15.87|16.02|15.93|15.96|15.87|38
1744368300000|2025-04-11 10:45:00|15.97|15.88|15.9|15.81|15.97|15.88|15.9|15.81|38
1744368600000|2025-04-11 10:50:00|15.91|15.82|15.91|15.82|15.91|15.82|15.88|15.79|33
1744368900000|2025-04-11 10:55:00|15.9|15.81|15.91|15.82|15.91|15.82|15.89|15.8|34
1744369200000|2025-04-11 11:00:00|15.9|15.81|15.89|15.8|15.9|15.81|15.86|15.77|38
1744369500000|2025-04-11 11:05:00|15.88|15.79|15.9|15.81|15.91|15.82|15.87|15.78|31
1744369800000|2025-04-11 11:10:00|15.91|15.82|15.87|15.78|15.94|15.85|15.87|15.78|33
1744370100000|2025-04-11 11:15:00|15.86|15.77|15.82|15.73|15.86|15.77|15.82|15.73|37
1744370400000|2025-04-11 11:20:00|15.83|15.74|15.83|15.74|15.85|15.76|15.81|15.72|41
1744370700000|2025-04-11 11:25:00|15.84|15.75|15.83|15.74|15.86|15.77|15.82|15.73|69
1744371000000|2025-04-11 11:30:00|15.84|15.75|15.82|15.73|15.86|15.77|15.8|15.71|55
1744371300000|2025-04-11 11:35:00|15.83|15.74|15.81|15.72|15.85|15.76|15.8|15.71|45
1744371600000|2025-04-11 11:40:00|15.82|15.73|15.84|15.75|15.85|15.76|15.81|15.72|27
1744371900000|2025-04-11 11:45:00|15.85|15.76|15.82|15.73|15.86|15.77|15.82|15.73|48
1744372200000|2025-04-11 11:50:00|15.83|15.74|15.81|15.72|15.83|15.74|15.8|15.71|29
1744372500000|2025-04-11 11:55:00|15.8|15.71|15.83|15.74|15.84|15.75|15.8|15.71|30
1744372800000|2025-04-11 12:00:00|15.84|15.75|15.86|15.77|15.87|15.78|15.82|15.73|47
1744373100000|2025-04-11 12:05:00|15.87|15.78|15.79|15.7|15.88|15.79|15.79|15.7|37
1744373400000|2025-04-11 12:10:00|15.8|15.71|15.81|15.72|15.81|15.72|15.76|15.67|48
1744373700000|2025-04-11 12:15:00|15.82|15.73|15.83|15.74|15.84|15.75|15.8|15.71|30
1744374000000|2025-04-11 12:20:00|15.84|15.75|15.82|15.73|15.85|15.76|15.82|15.73|27
1744374300000|2025-04-11 12:25:00|15.83|15.74|15.85|15.76|15.86|15.77|15.82|15.73|17
1744374600000|2025-04-11 12:30:00|15.88|15.79|15.9|15.81|15.95|15.86|15.87|15.78|112
1744374900000|2025-04-11 12:35:00|15.91|15.82|15.88|15.79|15.93|15.84|15.88|15.79|66
1744375200000|2025-04-11 12:40:00|15.89|15.8|15.88|15.79|15.9|15.81|15.86|15.77|56
1744375500000|2025-04-11 12:45:00|15.87|15.78|15.83|15.74|15.88|15.79|15.82|15.73|43
1744375800000|2025-04-11 12:50:00|15.82|15.73|15.81|15.72|15.83|15.74|15.8|15.71|36
1744376100000|2025-04-11 12:55:00|15.8|15.71|15.82|15.73|15.82|15.73|15.79|15.7|31
1744376400000|2025-04-11 13:00:00|15.83|15.74|15.8|15.71|15.83|15.74|15.8|15.71|42
1744376700000|2025-04-11 13:05:00|15.79|15.7|15.81|15.72|15.85|15.76|15.79|15.7|35
1744377000000|2025-04-11 13:10:00|15.8|15.71|15.78|15.69|15.8|15.71|15.76|15.67|27
1744377300000|2025-04-11 13:15:00|15.77|15.68|15.76|15.67|15.8|15.71|15.76|15.67|50
1744377600000|2025-04-11 13:20:00|15.77|15.68|15.82|15.73|15.83|15.74|15.77|15.68|42
1744377900000|2025-04-11 13:25:00|15.81|15.72|15.8|15.71|15.82|15.73|15.8|15.71|38
1744378200000|2025-04-11 13:30:00|15.81|15.72|15.86|15.77|15.86|15.77|15.74|15.65|82
1744378500000|2025-04-11 13:35:00|15.85|15.76|16.02|15.93|16.03|15.94|15.85|15.76|124
1744378800000|2025-04-11 13:40:00|16.03|15.94|15.97|15.88|16.03|15.94|15.94|15.85|109
1744379100000|2025-04-11 13:45:00|15.96|15.87|15.99|15.9|16.03|15.94|15.95|15.86|74
1744379400000|2025-04-11 13:50:00|15.98|15.89|15.93|15.84|15.99|15.9|15.92|15.83|72
1744379700000|2025-04-11 13:55:00|15.92|15.83|15.93|15.84|15.94|15.85|15.89|15.8|58
1744380000000|2025-04-11 14:00:00|15.92|15.83|15.85|15.76|15.92|15.83|15.8|15.71|107
1744380300000|2025-04-11 14:05:00|15.86|15.77|15.91|15.82|15.92|15.83|15.82|15.73|90
1744380600000|2025-04-11 14:10:00|15.92|15.83|15.93|15.84|15.93|15.84|15.85|15.76|90
1744380900000|2025-04-11 14:15:00|15.92|15.83|15.84|15.75|15.96|15.87|15.84|15.75|59
1744381200000|2025-04-11 14:20:00|15.83|15.74|15.78|15.69|15.86|15.77|15.75|15.66|78
1744381500000|2025-04-11 14:25:00|15.77|15.68|15.75|15.66|15.8|15.71|15.72|15.63|65
1744381800000|2025-04-11 14:30:00|15.74|15.65|15.82|15.73|15.82|15.73|15.74|15.65|83
1744382100000|2025-04-11 14:35:00|15.81|15.72|15.85|15.76|15.86|15.77|15.81|15.72|67
1744382400000|2025-04-11 14:40:00|15.84|15.75|15.85|15.76|15.86|15.77|15.82|15.73|68
1744382700000|2025-04-11 14:45:00|15.84|15.75|15.87|15.78|15.91|15.82|15.84|15.75|70
1744383000000|2025-04-11 14:50:00|15.86|15.77|15.85|15.76|15.87|15.78|15.81|15.72|44
1744383300000|2025-04-11 14:55:00|15.84|15.75|15.83|15.74|15.87|15.78|15.82|15.73|36
1744383600000|2025-04-11 15:00:00|15.84|15.75|15.81|15.72|15.9|15.81|15.79|15.7|74
1744383900000|2025-04-11 15:05:00|15.8|15.71|15.83|15.74|15.84|15.75|15.78|15.69|52
1744384200000|2025-04-11 15:10:00|15.82|15.73|15.79|15.7|15.84|15.75|15.79|15.7|56
1744384500000|2025-04-11 15:15:00|15.8|15.71|15.81|15.72|15.83|15.74|15.79|15.7|38
1744384800000|2025-04-11 15:20:00|15.82|15.73|15.81|15.72|15.84|15.75|15.79|15.7|50
1744385100000|2025-04-11 15:25:00|15.8|15.71|15.85|15.76|15.86|15.77|15.8|15.71|38
1744385400000|2025-04-11 15:30:00|15.84|15.75|15.88|15.79|15.9|15.81|15.84|15.75|49
1744385700000|2025-04-11 15:35:00|15.87|15.78|15.92|15.83|15.93|15.84|15.87|15.78|52
1744386000000|2025-04-11 15:40:00|15.91|15.82|15.91|15.82|15.92|15.83|15.9|15.81|45
1744386300000|2025-04-11 15:45:00|15.92|15.83|15.93|15.84|15.94|15.85|15.89|15.8|30
1744386600000|2025-04-11 15:50:00|15.94|15.85|15.92|15.83|15.94|15.85|15.9|15.81|39
1744386900000|2025-04-11 15:55:00|15.91|15.82|15.9|15.81|15.92|15.83|15.88|15.79|40
1744387200000|2025-04-11 16:00:00|15.91|15.82|15.86|15.77|15.91|15.82|15.84|15.75|34
1744387500000|2025-04-11 16:05:00|15.87|15.78|15.85|15.76|15.89|15.8|15.84|15.75|33
1744387800000|2025-04-11 16:10:00|15.84|15.75|15.84|15.75|15.87|15.78|15.84|15.75|27
1744388100000|2025-04-11 16:15:00|15.85|15.76|15.85|15.76|15.86|15.77|15.83|15.74|41
1744388400000|2025-04-11 16:20:00|15.84|15.75|15.84|15.75|15.86|15.77|15.83|15.74|43
1744388700000|2025-04-11 16:25:00|15.83|15.74|15.87|15.78|15.87|15.78|15.81|15.72|19
1744389000000|2025-04-11 16:30:00|15.88|15.79|15.98|15.89|15.98|15.89|15.88|15.79|39
1744389300000|2025-04-11 16:35:00|15.97|15.88|15.95|15.86|15.98|15.89|15.95|15.86|41
1744389600000|2025-04-11 16:40:00|15.96|15.87|15.99|15.9|15.99|15.9|15.94|15.85|36
1744389900000|2025-04-11 16:45:00|15.98|15.89|16|15.91|16|15.91|15.96|15.87|47
1744390200000|2025-04-11 16:50:00|15.99|15.9|15.96|15.87|16|15.91|15.95|15.86|48
1744390500000|2025-04-11 16:55:00|15.95|15.86|15.92|15.83|15.96|15.87|15.91|15.82|28
1744390800000|2025-04-11 17:00:00|15.91|15.82|15.94|15.85|15.95|15.86|15.89|15.8|36
1744391100000|2025-04-11 17:05:00|15.93|15.84|15.94|15.85|15.96|15.87|15.92|15.83|48
1744391400000|2025-04-11 17:10:00|15.95|15.86|15.95|15.86|15.96|15.87|15.93|15.84|31
1744391700000|2025-04-11 17:15:00|15.94|15.85|15.91|15.82|15.97|15.88|15.91|15.82|44
1744392000000|2025-04-11 17:20:00|15.92|15.83|15.92|15.83|15.95|15.86|15.91|15.82|35
1744392300000|2025-04-11 17:25:00|15.93|15.84|15.93|15.84|15.95|15.86|15.92|15.83|35
1744392600000|2025-04-11 17:30:00|15.94|15.85|15.93|15.84|15.94|15.85|15.9|15.81|46
1744392900000|2025-04-11 17:35:00|15.92|15.83|16.07|15.98|16.07|15.98|15.92|15.83|57
1744393200000|2025-04-11 17:40:00|16.09|16|16.1|16.01|16.11|16.02|16.03|15.94|70
1744393500000|2025-04-11 17:45:00|16.09|16|16.06|15.97|16.11|16.02|16.02|15.93|76
1744393800000|2025-04-11 17:50:00|16.05|15.96|16.06|15.97|16.09|16|16.04|15.95|66
1744394100000|2025-04-11 17:55:00|16.07|15.98|16.06|15.97|16.09|16|16.04|15.95|44
1744394400000|2025-04-11 18:00:00|16.07|15.98|16.11|16.02|16.11|16.02|16.04|15.95|61
1744394700000|2025-04-11 18:05:00|16.1|16.01|16.1|16.01|16.14|16.05|16.08|15.99|66
1744395000000|2025-04-11 18:10:00|16.09|16|16.09|16|16.11|16.02|16.07|15.98|43
1744395300000|2025-04-11 18:15:00|16.1|16.01|16.07|15.98|16.11|16.02|16.06|15.97|60
1744395600000|2025-04-11 18:20:00|16.06|15.97|16.09|16|16.09|16|16.03|15.94|40
1744395900000|2025-04-11 18:25:00|16.1|16.01|16.12|16.03|16.12|16.03|16.06|15.97|37
1744396200000|2025-04-11 18:30:00|16.11|16.02|16.09|16|16.12|16.03|16.08|15.99|59
1744396500000|2025-04-11 18:35:00|16.1|16.01|16.09|16|16.11|16.02|16.07|15.98|50
1744396800000|2025-04-11 18:40:00|16.1|16.01|16.08|15.99|16.1|16.01|16.08|15.99|33
1744397100000|2025-04-11 18:45:00|16.09|16|16.06|15.97|16.09|16|16.04|15.95|38
1744397400000|2025-04-11 18:50:00|16.07|15.98|16.03|15.94|16.07|15.98|16|15.91|37
1744397700000|2025-04-11 18:55:00|16.02|15.93|16.01|15.92|16.03|15.94|16|15.91|36
1744398000000|2025-04-11 19:00:00|16|15.91|16.05|15.96|16.05|15.96|16|15.91|42
1744398300000|2025-04-11 19:05:00|16.06|15.97|16.07|15.98|16.07|15.98|16.04|15.95|48
1744398600000|2025-04-11 19:10:00|16.06|15.97|16.07|15.98|16.07|15.98|16.05|15.96|28
1744398900000|2025-04-11 19:15:00|16.06|15.97|16.06|15.97|16.07|15.98|16.04|15.95|23
1744399200000|2025-04-11 19:20:00|16.05|15.96|16.05|15.96|16.07|15.98|16.05|15.96|43
1744399500000|2025-04-11 19:25:00|16.04|15.95|16.03|15.94|16.05|15.96|16.02|15.93|28
1744399800000|2025-04-11 19:30:00|16.02|15.93|16.02|15.93|16.03|15.94|16.01|15.92|29
1744400100000|2025-04-11 19:35:00|16.01|15.92|16.02|15.93|16.02|15.93|16|15.91|32
1744400400000|2025-04-11 19:40:00|16.01|15.92|16.01|15.92|16.03|15.94|16.01|15.92|23
1744400700000|2025-04-11 19:45:00|16.02|15.93|16.01|15.92|16.02|15.93|15.97|15.88|24
1744401000000|2025-04-11 19:50:00|16.02|15.93|16.01|15.92|16.02|15.93|16|15.91|18
1744401300000|2025-04-11 19:55:00|16|15.91|16.01|15.92|16.03|15.94|15.99|15.9|30
1744401600000|2025-04-11 20:00:00|16.02|15.93|16.02|15.93|16.02|15.93|15.99|15.9|19
1744401900000|2025-04-11 20:05:00|16.01|15.92|16.01|15.92|16.02|15.93|16|15.91|13
1744402200000|2025-04-11 20:10:00|16.02|15.93|16.03|15.94|16.04|15.95|16.01|15.92|22
1744402500000|2025-04-11 20:15:00|16.04|15.95|16.04|15.95|16.04|15.95|16.02|15.93|21
1744402800000|2025-04-11 20:20:00|16.05|15.96|16.09|16|16.09|16|16.05|15.96|25
1744403100000|2025-04-11 20:25:00|16.1|16.01|16.11|16.02|16.12|16.03|16.09|16|30
1744403400000|2025-04-11 20:30:00|16.12|16.03|16.13|16.04|16.14|16.05|16.11|16.02|22
1744403700000|2025-04-11 20:35:00|16.12|16.03|16.09|16|16.13|16.04|16.09|16|20
1744404000000|2025-04-11 20:40:00|16.1|16.01|16.14|16.05|16.14|16.05|16.1|16.01|5
1744404300000|2025-04-11 20:45:00|16.15|16.06|16.12|16.03|16.16|16.07|16.12|16.03|22
1744404600000|2025-04-11 20:50:00|16.13|16.04|16.12|16.03|16.13|16.04|16.11|16.02|20
1744404900000|2025-04-11 20:55:00|16.13|16.04|16.13|16.04|16.13|16.04|16.1|16.01|17
1744441200000|2025-04-12 07:00:00|16.35|16.26|16.36|16.27|16.38|16.29|16.32|16.23|24
1744441500000|2025-04-12 07:05:00|16.37|16.28|16.36|16.27|16.38|16.29|16.33|16.24|34
1744441800000|2025-04-12 07:10:00|16.37|16.28|16.36|16.27|16.38|16.29|16.34|16.25|44
1744442100000|2025-04-12 07:15:00|16.37|16.28|16.34|16.25|16.38|16.29|16.34|16.25|26
1744442400000|2025-04-12 07:20:00|16.35|16.26|16.28|16.19|16.35|16.26|16.27|16.18|20
1744442700000|2025-04-12 07:25:00|16.29|16.2|16.27|16.18|16.29|16.2|16.26|16.17|31
1744443000000|2025-04-12 07:30:00|16.26|16.17|16.32|16.23|16.33|16.24|16.26|16.17|47
1744443300000|2025-04-12 07:35:00|16.31|16.22|16.34|16.25|16.37|16.28|16.31|16.22|54
1744443600000|2025-04-12 07:40:00|16.33|16.24|16.35|16.26|16.36|16.27|16.32|16.23|35
1744443900000|2025-04-12 07:45:00|16.36|16.27|16.36|16.27|16.38|16.29|16.35|16.26|29
1744444200000|2025-04-12 07:50:00|16.35|16.26|16.36|16.27|16.37|16.28|16.33|16.24|24
1744444500000|2025-04-12 07:55:00|16.35|16.26|16.33|16.24|16.35|16.26|16.3|16.21|33
1744444800000|2025-04-12 08:00:00|16.34|16.25|16.37|16.28|16.37|16.28|16.33|16.24|32
1744445100000|2025-04-12 08:05:00|16.38|16.29|16.42|16.33|16.44|16.35|16.38|16.29|67
1744445400000|2025-04-12 08:10:00|16.43|16.34|16.42|16.33|16.46|16.37|16.41|16.32|42
1744445700000|2025-04-12 08:15:00|16.41|16.32|16.36|16.27|16.41|16.32|16.35|16.26|44
1744446000000|2025-04-12 08:20:00|16.37|16.28|16.33|16.24|16.37|16.28|16.32|16.23|25
1744446300000|2025-04-12 08:25:00|16.32|16.23|16.32|16.23|16.34|16.25|16.31|16.22|25
1744446600000|2025-04-12 08:30:00|16.31|16.22|16.29|16.2|16.32|16.23|16.28|16.19|25
1744446900000|2025-04-12 08:35:00|16.3|16.21|16.32|16.23|16.33|16.24|16.3|16.21|35
1744447200000|2025-04-12 08:40:00|16.33|16.24|16.34|16.25|16.34|16.25|16.32|16.23|24
1744447500000|2025-04-12 08:45:00|16.33|16.24|16.31|16.22|16.36|16.27|16.3|16.21|25
1744447800000|2025-04-12 08:50:00|16.32|16.23|16.31|16.22|16.33|16.24|16.29|16.2|30
1744448100000|2025-04-12 08:55:00|16.3|16.21|16.29|16.2|16.31|16.22|16.29|16.2|10
1744448400000|2025-04-12 09:00:00|16.3|16.21|16.33|16.24|16.34|16.25|16.3|16.21|18
1744448700000|2025-04-12 09:05:00|16.34|16.25|16.33|16.24|16.34|16.25|16.3|16.21|40
1744449000000|2025-04-12 09:10:00|16.32|16.23|16.26|16.17|16.33|16.24|16.26|16.17|25
1744449300000|2025-04-12 09:15:00|16.25|16.16|16.27|16.18|16.27|16.18|16.23|16.14|33
1744449600000|2025-04-12 09:20:00|16.28|16.19|16.3|16.21|16.3|16.21|16.28|16.19|21
1744449900000|2025-04-12 09:25:00|16.31|16.22|16.3|16.21|16.31|16.22|16.29|16.2|14
1744450200000|2025-04-12 09:30:00|16.29|16.2|16.33|16.24|16.33|16.24|16.29|16.2|41
1744450500000|2025-04-12 09:35:00|16.32|16.23|16.3|16.21|16.33|16.24|16.29|16.2|15
1744450800000|2025-04-12 09:40:00|16.31|16.22|16.33|16.24|16.34|16.25|16.31|16.22|33
1744451100000|2025-04-12 09:45:00|16.32|16.23|16.36|16.27|16.37|16.28|16.32|16.23|23
1744451400000|2025-04-12 09:50:00|16.37|16.28|16.33|16.24|16.37|16.28|16.32|16.23|23
1744451700000|2025-04-12 09:55:00|16.34|16.25|16.33|16.24|16.34|16.25|16.33|16.24|6
1744452000000|2025-04-12 10:00:00|16.32|16.23|16.32|16.23|16.33|16.24|16.31|16.22|15
1744452300000|2025-04-12 10:05:00|16.31|16.22|16.32|16.23|16.33|16.24|16.3|16.21|16
1744452600000|2025-04-12 10:10:00|16.33|16.24|16.3|16.21|16.33|16.24|16.29|16.2|12
1744452900000|2025-04-12 10:15:00|16.31|16.22|16.28|16.19|16.33|16.24|16.28|16.19|18
1744453200000|2025-04-12 10:20:00|16.29|16.2|16.3|16.21|16.31|16.22|16.28|16.19|30
1744453500000|2025-04-12 10:25:00|16.31|16.22|16.29|16.2|16.32|16.23|16.29|16.2|19
1744453800000|2025-04-12 10:30:00|16.28|16.19|16.25|16.16|16.28|16.19|16.25|16.16|20
1744454100000|2025-04-12 10:35:00|16.24|16.15|16.24|16.15|16.25|16.16|16.23|16.14|9
1744454400000|2025-04-12 10:40:00|16.23|16.14|16.21|16.12|16.24|16.15|16.21|16.12|19
1744454700000|2025-04-12 10:45:00|16.2|16.11|16.24|16.15|16.25|16.16|16.2|16.11|33
1744455000000|2025-04-12 10:50:00|16.25|16.16|16.24|16.15|16.25|16.16|16.23|16.14|14
1744455300000|2025-04-12 10:55:00|16.25|16.16|16.25|16.16|16.26|16.17|16.23|16.14|25
1744455600000|2025-04-12 11:00:00|16.26|16.17|16.26|16.17|16.28|16.19|16.24|16.15|40
1744455900000|2025-04-12 11:05:00|16.27|16.18|16.25|16.16|16.28|16.19|16.25|16.16|21
1744456200000|2025-04-12 11:10:00|16.24|16.15|16.25|16.16|16.25|16.16|16.24|16.15|14
1744456500000|2025-04-12 11:15:00|16.26|16.17|16.27|16.18|16.28|16.19|16.23|16.14|24
1744456800000|2025-04-12 11:20:00|16.28|16.19|16.27|16.18|16.28|16.19|16.27|16.18|14
1744457100000|2025-04-12 11:25:00|16.26|16.17|16.27|16.18|16.28|16.19|16.26|16.17|22
1744457400000|2025-04-12 11:30:00|16.26|16.17|16.25|16.16|16.26|16.17|16.24|16.15|28
1744457700000|2025-04-12 11:35:00|16.24|16.15|16.25|16.16|16.25|16.16|16.23|16.14|20
1744458000000|2025-04-12 11:40:00|16.26|16.17|16.24|16.15|16.26|16.17|16.23|16.14|13
1744458300000|2025-04-12 11:45:00|16.23|16.14|16.24|16.15|16.25|16.16|16.23|16.14|8
1744458600000|2025-04-12 11:50:00|16.25|16.16|16.24|16.15|16.25|16.16|16.22|16.13|8
1744458900000|2025-04-12 11:55:00|16.23|16.14|16.22|16.13|16.24|16.15|16.22|16.13|14
1744459200000|2025-04-12 12:00:00|16.23|16.14|16.2|16.11|16.23|16.14|16.19|16.1|20
1744459500000|2025-04-12 12:05:00|16.21|16.12|16.23|16.14|16.23|16.14|16.19|16.1|19
1744459800000|2025-04-12 12:10:00|16.24|16.15|16.27|16.18|16.27|16.18|16.23|16.14|28
1744460100000|2025-04-12 12:15:00|16.28|16.19|16.29|16.2|16.29|16.2|16.26|16.17|14
1744460400000|2025-04-12 12:20:00|16.28|16.19|16.28|16.19|16.29|16.2|16.26|16.17|33
1744460700000|2025-04-12 12:25:00|16.27|16.18|16.28|16.19|16.3|16.21|16.27|16.18|14
1744461000000|2025-04-12 12:30:00|16.29|16.2|16.25|16.16|16.29|16.2|16.25|16.16|15
1744461300000|2025-04-12 12:35:00|16.26|16.17|16.32|16.23|16.32|16.23|16.24|16.15|25
1744461600000|2025-04-12 12:40:00|16.33|16.24|16.3|16.21|16.33|16.24|16.27|16.18|55
1744461900000|2025-04-12 12:45:00|16.29|16.2|16.29|16.2|16.29|16.2|16.26|16.17|33
1744462200000|2025-04-12 12:50:00|16.28|16.19|16.26|16.17|16.29|16.2|16.25|16.16|37
1744462500000|2025-04-12 12:55:00|16.27|16.18|16.3|16.21|16.31|16.22|16.26|16.17|28
1744462800000|2025-04-12 13:00:00|16.29|16.2|16.29|16.2|16.32|16.23|16.28|16.19|37
1744463100000|2025-04-12 13:05:00|16.3|16.21|16.33|16.24|16.34|16.25|16.3|16.21|32
1744463400000|2025-04-12 13:10:00|16.34|16.25|16.4|16.31|16.4|16.31|16.33|16.24|25
1744463700000|2025-04-12 13:15:00|16.39|16.3|16.35|16.26|16.4|16.31|16.35|16.26|41
1744464000000|2025-04-12 13:20:00|16.34|16.25|16.3|16.21|16.35|16.26|16.27|16.18|55
1744464300000|2025-04-12 13:25:00|16.29|16.2|16.36|16.27|16.36|16.27|16.29|16.2|54
1744464600000|2025-04-12 13:30:00|16.35|16.26|16.35|16.26|16.38|16.29|16.33|16.24|55
1744464900000|2025-04-12 13:35:00|16.34|16.25|16.38|16.29|16.38|16.29|16.34|16.25|18
1744465200000|2025-04-12 13:40:00|16.37|16.28|16.43|16.34|16.48|16.39|16.37|16.28|65
1744465500000|2025-04-12 13:45:00|16.44|16.35|16.51|16.42|16.58|16.49|16.44|16.35|130
1744465800000|2025-04-12 13:50:00|16.5|16.41|16.57|16.48|16.57|16.48|16.49|16.4|98
1744466100000|2025-04-12 13:55:00|16.58|16.49|16.58|16.49|16.62|16.53|16.55|16.46|65
1744466400000|2025-04-12 14:00:00|16.57|16.48|16.53|16.44|16.58|16.49|16.53|16.44|65
1744466700000|2025-04-12 14:05:00|16.54|16.45|16.65|16.56|16.68|16.59|16.54|16.45|92
1744467000000|2025-04-12 14:10:00|16.66|16.57|16.6|16.51|16.66|16.57|16.59|16.5|73
1744467300000|2025-04-12 14:15:00|16.59|16.5|16.54|16.45|16.6|16.51|16.54|16.45|56
1744467600000|2025-04-12 14:20:00|16.55|16.46|16.67|16.58|16.69|16.6|16.55|16.46|71
1744467900000|2025-04-12 14:25:00|16.68|16.59|16.66|16.57|16.7|16.61|16.61|16.52|77
1744468200000|2025-04-12 14:30:00|16.67|16.58|16.7|16.61|16.77|16.68|16.66|16.57|90
1744468500000|2025-04-12 14:35:00|16.69|16.6|16.68|16.59|16.71|16.62|16.64|16.55|82
1744468800000|2025-04-12 14:40:00|16.67|16.58|16.63|16.54|16.67|16.58|16.59|16.5|55
1744469100000|2025-04-12 14:45:00|16.62|16.53|16.57|16.48|16.63|16.54|16.57|16.48|36
1744469400000|2025-04-12 14:50:00|16.56|16.47|16.64|16.55|16.65|16.56|16.56|16.47|57
1744469700000|2025-04-12 14:55:00|16.63|16.54|16.62|16.53|16.65|16.56|16.62|16.53|44
1744470000000|2025-04-12 15:00:00|16.63|16.54|16.64|16.55|16.67|16.58|16.62|16.53|44
1744470300000|2025-04-12 15:05:00|16.63|16.54|16.58|16.49|16.64|16.55|16.57|16.48|50
1744470600000|2025-04-12 15:10:00|16.59|16.5|16.58|16.49|16.62|16.53|16.57|16.48|38
1744470900000|2025-04-12 15:15:00|16.59|16.5|16.82|16.73|16.82|16.73|16.59|16.5|68
1744471200000|2025-04-12 15:20:00|16.83|16.74|16.83|16.74|16.86|16.77|16.76|16.67|93
1744471500000|2025-04-12 15:25:00|16.84|16.75|16.83|16.74|16.88|16.79|16.78|16.69|75
1744471800000|2025-04-12 15:30:00|16.84|16.75|16.82|16.73|16.84|16.75|16.79|16.7|91
1744472100000|2025-04-12 15:35:00|16.83|16.74|16.85|16.76|16.88|16.79|16.81|16.72|59
1744472400000|2025-04-12 15:40:00|16.86|16.77|16.86|16.77|16.91|16.82|16.84|16.75|51
1744472700000|2025-04-12 15:45:00|16.87|16.78|16.82|16.73|16.89|16.8|16.8|16.71|82
1744473000000|2025-04-12 15:50:00|16.83|16.74|16.77|16.68|16.83|16.74|16.77|16.68|43
1744473300000|2025-04-12 15:55:00|16.78|16.69|16.78|16.69|16.79|16.7|16.75|16.66|45
1744473600000|2025-04-12 16:00:00|16.77|16.68|16.85|16.76|16.86|16.77|16.77|16.68|63
1744473900000|2025-04-12 16:05:00|16.84|16.75|16.74|16.65|16.84|16.75|16.73|16.64|67
1744474200000|2025-04-12 16:10:00|16.75|16.66|16.71|16.62|16.75|16.66|16.69|16.6|57
1744474500000|2025-04-12 16:15:00|16.7|16.61|16.7|16.61|16.72|16.63|16.66|16.57|61
1744474800000|2025-04-12 16:20:00|16.71|16.62|16.74|16.65|16.77|16.68|16.7|16.61|50
1744475100000|2025-04-12 16:25:00|16.73|16.64|16.73|16.64|16.73|16.64|16.7|16.61|23
1744475400000|2025-04-12 16:30:00|16.74|16.65|16.68|16.59|16.74|16.65|16.66|16.57|37
1744475700000|2025-04-12 16:35:00|16.69|16.6|16.7|16.61|16.71|16.62|16.67|16.58|42
1744476000000|2025-04-12 16:40:00|16.69|16.6|16.62|16.53|16.69|16.6|16.62|16.53|52
1744476300000|2025-04-12 16:45:00|16.61|16.52|16.58|16.49|16.62|16.53|16.57|16.48|60
1744476600000|2025-04-12 16:50:00|16.59|16.5|16.6|16.51|16.62|16.53|16.58|16.49|32
1744476900000|2025-04-12 16:55:00|16.59|16.5|16.62|16.53|16.62|16.53|16.58|16.49|40
1744477200000|2025-04-12 17:00:00|16.61|16.52|16.64|16.55|16.64|16.55|16.61|16.52|44
1744477500000|2025-04-12 17:05:00|16.65|16.56|16.59|16.5|16.65|16.56|16.59|16.5|33
1744477800000|2025-04-12 17:10:00|16.58|16.49|16.53|16.44|16.61|16.52|16.52|16.43|48
1744478100000|2025-04-12 17:15:00|16.54|16.45|16.57|16.48|16.58|16.49|16.53|16.44|48
1744478400000|2025-04-12 17:20:00|16.56|16.47|16.6|16.51|16.61|16.52|16.55|16.46|41
1744478700000|2025-04-12 17:25:00|16.59|16.5|16.59|16.5|16.61|16.52|16.58|16.49|11
1744479000000|2025-04-12 17:30:00|16.6|16.51|16.61|16.52|16.64|16.55|16.58|16.49|46
1744479300000|2025-04-12 17:35:00|16.6|16.51|16.63|16.54|16.64|16.55|16.59|16.5|46
1744479600000|2025-04-12 17:40:00|16.62|16.53|16.64|16.55|16.64|16.55|16.61|16.52|25
1744479900000|2025-04-12 17:45:00|16.63|16.54|16.59|16.5|16.64|16.55|16.59|16.5|51
1744480200000|2025-04-12 17:50:00|16.6|16.51|16.61|16.52|16.64|16.55|16.59|16.5|46
1744480500000|2025-04-12 17:55:00|16.62|16.53|16.61|16.52|16.62|16.53|16.6|16.51|24
1744480800000|2025-04-12 18:00:00|16.6|16.51|16.63|16.54|16.65|16.56|16.6|16.51|64
1744481100000|2025-04-12 18:05:00|16.64|16.55|16.62|16.53|16.64|16.55|16.61|16.52|35
1744481400000|2025-04-12 18:10:00|16.63|16.54|16.65|16.56|16.65|16.56|16.62|16.53|15
1744481700000|2025-04-12 18:15:00|16.66|16.57|16.67|16.58|16.68|16.59|16.65|16.56|22
1744482000000|2025-04-12 18:20:00|16.66|16.57|16.7|16.61|16.7|16.61|16.66|16.57|35
1744482300000|2025-04-12 18:25:00|16.71|16.62|16.72|16.63|16.72|16.63|16.69|16.6|16
1744482600000|2025-04-12 18:30:00|16.71|16.62|16.72|16.63|16.72|16.63|16.7|16.61|24
1744482900000|2025-04-12 18:35:00|16.71|16.62|16.71|16.62|16.71|16.62|16.69|16.6|19
1744483200000|2025-04-12 18:40:00|16.72|16.63|16.74|16.65|16.74|16.65|16.72|16.63|11
1744483500000|2025-04-12 18:45:00|16.75|16.66|16.73|16.64|16.77|16.68|16.73|16.64|35
1744483800000|2025-04-12 18:50:00|16.74|16.65|16.76|16.67|16.76|16.67|16.73|16.64|23
1744484100000|2025-04-12 18:55:00|16.77|16.68|16.76|16.67|16.77|16.68|16.75|16.66|34
1744484400000|2025-04-12 19:00:00|16.75|16.66|16.74|16.65|16.76|16.67|16.71|16.62|26
1744484700000|2025-04-12 19:05:00|16.73|16.64|16.74|16.65|16.77|16.68|16.73|16.64|28
1744485000000|2025-04-12 19:10:00|16.73|16.64|16.74|16.65|16.75|16.66|16.73|16.64|24
1744485300000|2025-04-12 19:15:00|16.73|16.64|16.76|16.67|16.78|16.69|16.72|16.63|22
1744485600000|2025-04-12 19:20:00|16.77|16.68|16.73|16.64|16.77|16.68|16.71|16.62|33
1744485900000|2025-04-12 19:25:00|16.72|16.63|16.69|16.6|16.74|16.65|16.67|16.58|34
1744486200000|2025-04-12 19:30:00|16.68|16.59|16.66|16.57|16.69|16.6|16.64|16.55|25
1744486500000|2025-04-12 19:35:00|16.67|16.58|16.66|16.57|16.7|16.61|16.66|16.57|28
1744486800000|2025-04-12 19:40:00|16.65|16.56|16.65|16.56|16.66|16.57|16.64|16.55|15
1744487100000|2025-04-12 19:45:00|16.66|16.57|16.66|16.57|16.66|16.57|16.64|16.55|15
1744487400000|2025-04-12 19:50:00|16.65|16.56|16.65|16.56|16.65|16.56|16.62|16.53|27
1744487700000|2025-04-12 19:55:00|16.64|16.55|16.67|16.58|16.68|16.59|16.64|16.55|16
1744488000000|2025-04-12 20:00:00|16.68|16.59|16.69|16.6|16.7|16.61|16.66|16.57|34
1744488300000|2025-04-12 20:05:00|16.7|16.61|16.72|16.63|16.74|16.65|16.69|16.6|55
1744488600000|2025-04-12 20:10:00|16.71|16.62|16.73|16.64|16.74|16.65|16.7|16.61|43
1744488900000|2025-04-12 20:15:00|16.74|16.65|16.74|16.65|16.76|16.67|16.71|16.62|47
1744489200000|2025-04-12 20:20:00|16.73|16.64|16.72|16.63|16.74|16.65|16.7|16.61|48
1744489500000|2025-04-12 20:25:00|16.73|16.64|16.75|16.66|16.76|16.67|16.72|16.63|57
1744489800000|2025-04-12 20:30:00|16.76|16.67|16.8|16.71|16.81|16.72|16.75|16.66|33
1744490100000|2025-04-12 20:35:00|16.81|16.72|16.83|16.74|16.83|16.74|16.77|16.68|57
1744490400000|2025-04-12 20:40:00|16.82|16.73|16.85|16.76|16.88|16.79|16.82|16.73|38
1744490700000|2025-04-12 20:45:00|16.86|16.77|16.84|16.75|16.86|16.77|16.81|16.72|43
1744491000000|2025-04-12 20:50:00|16.83|16.74|16.81|16.72|16.83|16.74|16.81|16.72|25
1744491300000|2025-04-12 20:55:00|16.82|16.73|16.85|16.76|16.87|16.78|16.81|16.72|24
1744491600000|2025-04-12 21:00:00|16.84|16.75|16.83|16.74|16.87|16.78|16.82|16.73|28
1744491900000|2025-04-12 21:05:00|16.84|16.75|16.86|16.77|16.91|16.82|16.83|16.74|27
1744492200000|2025-04-12 21:10:00|16.85|16.76|16.89|16.8|16.91|16.82|16.85|16.76|41
1744492500000|2025-04-12 21:15:00|16.9|16.81|16.89|16.8|16.93|16.84|16.87|16.78|50
1744492800000|2025-04-12 21:20:00|16.9|16.81|16.87|16.78|16.9|16.81|16.84|16.75|25
1744493100000|2025-04-12 21:25:00|16.88|16.79|16.85|16.76|16.91|16.82|16.85|16.76|24
1744493400000|2025-04-12 21:30:00|16.86|16.77|16.84|16.75|16.86|16.77|16.81|16.72|19
1744493700000|2025-04-12 21:35:00|16.83|16.74|16.82|16.73|16.83|16.74|16.8|16.71|18
1744494000000|2025-04-12 21:40:00|16.81|16.72|16.83|16.74|16.84|16.75|16.8|16.71|25
1744494300000|2025-04-12 21:45:00|16.84|16.75|16.84|16.75|16.85|16.76|16.83|16.74|17
1744494600000|2025-04-12 21:50:00|16.85|16.76|16.88|16.79|16.88|16.79|16.83|16.74|30
1744494900000|2025-04-12 21:55:00|16.87|16.78|16.83|16.74|16.87|16.78|16.81|16.72|35
1744495200000|2025-04-12 22:00:00|16.84|16.75|16.85|16.76|16.89|16.8|16.83|16.74|56
1744495500000|2025-04-12 22:05:00|16.86|16.77|16.86|16.77|16.88|16.79|16.83|16.74|61
1744495800000|2025-04-12 22:10:00|16.85|16.76|16.9|16.81|16.9|16.81|16.85|16.76|40
1744496100000|2025-04-12 22:15:00|16.89|16.8|16.93|16.84|16.93|16.84|16.89|16.8|39
1744496400000|2025-04-12 22:20:00|16.92|16.83|16.88|16.79|16.93|16.84|16.88|16.79|11
1744496700000|2025-04-12 22:25:00|16.87|16.78|16.87|16.78|16.88|16.79|16.86|16.77|27
1744497000000|2025-04-12 22:30:00|16.86|16.77|16.9|16.81|16.9|16.81|16.85|16.76|25
1744497300000|2025-04-12 22:35:00|16.91|16.82|16.91|16.82|16.93|16.84|16.9|16.81|35
1744497600000|2025-04-12 22:40:00|16.92|16.83|16.99|16.9|16.99|16.9|16.91|16.82|38
1744497900000|2025-04-12 22:45:00|16.98|16.89|16.91|16.82|16.98|16.89|16.9|16.81|24
1744498200000|2025-04-12 22:50:00|16.9|16.81|16.89|16.8|16.91|16.82|16.87|16.78|32
1744498500000|2025-04-12 22:55:00|16.9|16.81|16.88|16.79|16.9|16.81|16.88|16.79|5
1744498800000|2025-04-12 23:00:00|16.89|16.8|16.89|16.8|16.92|16.83|16.88|16.79|57
1744499100000|2025-04-12 23:05:00|16.9|16.81|16.89|16.8|16.9|16.81|16.88|16.79|26
1744499400000|2025-04-12 23:10:00|16.9|16.81|16.82|16.73|16.9|16.81|16.82|16.73|13
1744499700000|2025-04-12 23:15:00|16.81|16.72|16.86|16.77|16.86|16.77|16.81|16.72|30
1744500000000|2025-04-12 23:20:00|16.85|16.76|16.82|16.73|16.85|16.76|16.8|16.71|22
1744500300000|2025-04-12 23:25:00|16.81|16.72|16.82|16.73|16.82|16.73|16.8|16.71|16
1744500600000|2025-04-12 23:30:00|16.81|16.72|16.8|16.71|16.82|16.73|16.78|16.69|32
1744500900000|2025-04-12 23:35:00|16.79|16.7|16.8|16.71|16.81|16.72|16.79|16.7|22
1744501200000|2025-04-12 23:40:00|16.81|16.72|16.82|16.73|16.82|16.73|16.8|16.71|14
1744501500000|2025-04-12 23:45:00|16.83|16.74|16.81|16.72|16.86|16.77|16.81|16.72|37
1744501800000|2025-04-12 23:50:00|16.8|16.71|16.8|16.71|16.81|16.72|16.79|16.7|19
1744502100000|2025-04-12 23:55:00|16.81|16.72|16.8|16.71|16.82|16.73|16.79|16.7|26
1744502400000|2025-04-13 00:00:00|16.81|16.72|16.78|16.69|16.81|16.72|16.74|16.65|38
1744502700000|2025-04-13 00:05:00|16.77|16.68|16.82|16.73|16.82|16.73|16.77|16.68|44
1744503000000|2025-04-13 00:10:00|16.83|16.74|16.81|16.72|16.83|16.74|16.79|16.7|29
1744503300000|2025-04-13 00:15:00|16.82|16.73|16.82|16.73|16.84|16.75|16.79|16.7|39
1744503600000|2025-04-13 00:20:00|16.83|16.74|16.75|16.66|16.83|16.74|16.74|16.65|27
1744503900000|2025-04-13 00:25:00|16.74|16.65|16.72|16.63|16.75|16.66|16.71|16.62|51
1744504200000|2025-04-13 00:30:00|16.71|16.62|16.71|16.62|16.71|16.62|16.68|16.59|41
1744504500000|2025-04-13 00:35:00|16.7|16.61|16.74|16.65|16.75|16.66|16.7|16.61|61
1744504800000|2025-04-13 00:40:00|16.73|16.64|16.76|16.67|16.77|16.68|16.73|16.64|28
1744505100000|2025-04-13 00:45:00|16.75|16.66|16.8|16.71|16.8|16.71|16.75|16.66|26
1744505400000|2025-04-13 00:50:00|16.79|16.7|16.84|16.75|16.86|16.77|16.79|16.7|28
1744505700000|2025-04-13 00:55:00|16.85|16.76|16.84|16.75|16.85|16.76|16.83|16.74|36
1744506000000|2025-04-13 01:00:00|16.85|16.76|16.8|16.71|16.86|16.77|16.79|16.7|38
1744506300000|2025-04-13 01:05:00|16.79|16.7|16.86|16.77|16.9|16.81|16.79|16.7|40
1744506600000|2025-04-13 01:10:00|16.87|16.78|16.87|16.78|16.9|16.81|16.86|16.77|47
1744506900000|2025-04-13 01:15:00|16.88|16.79|16.79|16.7|16.89|16.8|16.78|16.69|42
1744507200000|2025-04-13 01:20:00|16.78|16.69|16.82|16.73|16.84|16.75|16.77|16.68|61
1744507500000|2025-04-13 01:25:00|16.83|16.74|16.84|16.75|16.84|16.75|16.8|16.71|50
1744507800000|2025-04-13 01:30:00|16.83|16.74|16.8|16.71|16.9|16.81|16.77|16.68|116
1744508100000|2025-04-13 01:35:00|16.79|16.7|16.76|16.67|16.81|16.72|16.74|16.65|82
1744508400000|2025-04-13 01:40:00|16.75|16.66|16.79|16.7|16.8|16.71|16.75|16.66|61
1744508700000|2025-04-13 01:45:00|16.78|16.69|16.71|16.62|16.8|16.71|16.67|16.58|70
1744509000000|2025-04-13 01:50:00|16.72|16.63|16.65|16.56|16.72|16.63|16.65|16.56|80
1744509300000|2025-04-13 01:55:00|16.66|16.57|16.62|16.53|16.66|16.57|16.6|16.51|69
1744509600000|2025-04-13 02:00:00|16.61|16.52|16.65|16.56|16.66|16.57|16.61|16.52|77
1744509900000|2025-04-13 02:05:00|16.66|16.57|16.65|16.56|16.68|16.59|16.63|16.54|46
1744510200000|2025-04-13 02:10:00|16.66|16.57|16.64|16.55|16.66|16.57|16.64|16.55|47
1744510500000|2025-04-13 02:15:00|16.65|16.56|16.61|16.52|16.67|16.58|16.58|16.49|43
1744510800000|2025-04-13 02:20:00|16.6|16.51|16.6|16.51|16.62|16.53|16.58|16.49|51
1744511100000|2025-04-13 02:25:00|16.59|16.5|16.59|16.5|16.6|16.51|16.56|16.47|47
1744511400000|2025-04-13 02:30:00|16.58|16.49|16.61|16.52|16.65|16.56|16.58|16.49|40
1744511700000|2025-04-13 02:35:00|16.62|16.53|16.61|16.52|16.64|16.55|16.6|16.51|58
1744512000000|2025-04-13 02:40:00|16.6|16.51|16.63|16.54|16.65|16.56|16.6|16.51|22
1744512300000|2025-04-13 02:45:00|16.62|16.53|16.6|16.51|16.62|16.53|16.58|16.49|43
1744512600000|2025-04-13 02:50:00|16.61|16.52|16.63|16.54|16.63|16.54|16.6|16.51|23
1744512900000|2025-04-13 02:55:00|16.64|16.55|16.64|16.55|16.66|16.57|16.63|16.54|13
1744513200000|2025-04-13 03:00:00|16.65|16.56|16.63|16.54|16.66|16.57|16.63|16.54|33
1744513500000|2025-04-13 03:05:00|16.64|16.55|16.63|16.54|16.66|16.57|16.63|16.54|40
1744513800000|2025-04-13 03:10:00|16.64|16.55|16.66|16.57|16.66|16.57|16.63|16.54|15
1744514100000|2025-04-13 03:15:00|16.65|16.56|16.63|16.54|16.68|16.59|16.63|16.54|35
1744514400000|2025-04-13 03:20:00|16.64|16.55|16.64|16.55|16.64|16.55|16.61|16.52|23
1744514700000|2025-04-13 03:25:00|16.65|16.56|16.61|16.52|16.65|16.56|16.6|16.51|27
1744515000000|2025-04-13 03:30:00|16.62|16.53|16.66|16.57|16.66|16.57|16.61|16.52|43
1744515300000|2025-04-13 03:35:00|16.67|16.58|16.67|16.58|16.68|16.59|16.65|16.56|21
1744515600000|2025-04-13 03:40:00|16.68|16.59|16.67|16.58|16.68|16.59|16.66|16.57|12
1744515900000|2025-04-13 03:45:00|16.68|16.59|16.69|16.6|16.71|16.62|16.68|16.59|30
1744516200000|2025-04-13 03:50:00|16.68|16.59|16.71|16.62|16.74|16.65|16.68|16.59|18
1744516500000|2025-04-13 03:55:00|16.7|16.61|16.69|16.6|16.7|16.61|16.68|16.59|10
1744516800000|2025-04-13 04:00:00|16.68|16.59|16.67|16.58|16.69|16.6|16.66|16.57|32
1744517100000|2025-04-13 04:05:00|16.68|16.59|16.63|16.54|16.68|16.59|16.63|16.54|32
1744517400000|2025-04-13 04:10:00|16.64|16.55|16.63|16.54|16.64|16.55|16.61|16.52|30
1744517700000|2025-04-13 04:15:00|16.62|16.53|16.58|16.49|16.62|16.53|16.56|16.47|33
1744518000000|2025-04-13 04:20:00|16.57|16.48|16.58|16.49|16.59|16.5|16.57|16.48|28
1744518300000|2025-04-13 04:25:00|16.59|16.5|16.59|16.5|16.6|16.51|16.58|16.49|13
1744518600000|2025-04-13 04:30:00|16.6|16.51|16.55|16.46|16.6|16.51|16.52|16.43|37
1744518900000|2025-04-13 04:35:00|16.54|16.45|16.54|16.45|16.56|16.47|16.52|16.43|35
1744519200000|2025-04-13 04:40:00|16.53|16.44|16.56|16.47|16.56|16.47|16.53|16.44|66
1744519500000|2025-04-13 04:45:00|16.55|16.46|16.57|16.48|16.59|16.5|16.55|16.46|45
1744519800000|2025-04-13 04:50:00|16.56|16.47|16.54|16.45|16.57|16.48|16.52|16.43|37
1744520100000|2025-04-13 04:55:00|16.53|16.44|16.52|16.43|16.53|16.44|16.5|16.41|36
1744520400000|2025-04-13 05:00:00|16.53|16.44|16.53|16.44|16.53|16.44|16.5|16.41|21
1744520700000|2025-04-13 05:05:00|16.54|16.45|16.48|16.39|16.56|16.47|16.48|16.39|41
1744521000000|2025-04-13 05:10:00|16.49|16.4|16.43|16.34|16.5|16.41|16.42|16.33|37
1744521300000|2025-04-13 05:15:00|16.44|16.35|16.48|16.39|16.48|16.39|16.43|16.34|29
1744521600000|2025-04-13 05:20:00|16.47|16.38|16.48|16.39|16.5|16.41|16.46|16.37|30
1744521900000|2025-04-13 05:25:00|16.49|16.4|16.5|16.41|16.51|16.42|16.49|16.4|8
1744522200000|2025-04-13 05:30:00|16.51|16.42|16.5|16.41|16.54|16.45|16.48|16.39|48
1744522500000|2025-04-13 05:35:00|16.49|16.4|16.51|16.42|16.52|16.43|16.49|16.4|25
1744522800000|2025-04-13 05:40:00|16.52|16.43|16.52|16.43|16.53|16.44|16.49|16.4|43
1744523100000|2025-04-13 05:45:00|16.51|16.42|16.47|16.38|16.52|16.43|16.47|16.38|31
1744523400000|2025-04-13 05:50:00|16.46|16.37|16.47|16.38|16.47|16.38|16.45|16.36|26
1744523700000|2025-04-13 05:55:00|16.48|16.39|16.49|16.4|16.49|16.4|16.47|16.38|28
1744524000000|2025-04-13 06:00:00|16.5|16.41|16.48|16.39|16.51|16.42|16.47|16.38|43
1744524300000|2025-04-13 06:05:00|16.47|16.38|16.53|16.44|16.53|16.44|16.47|16.38|33
1744524600000|2025-04-13 06:10:00|16.52|16.43|16.52|16.43|16.53|16.44|16.5|16.41|51
1744524900000|2025-04-13 06:15:00|16.53|16.44|16.49|16.4|16.54|16.45|16.48|16.39|37
1744525200000|2025-04-13 06:20:00|16.48|16.39|16.5|16.41|16.51|16.42|16.48|16.39|17
1744525500000|2025-04-13 06:25:00|16.51|16.42|16.53|16.44|16.54|16.45|16.5|16.41|31
1744525800000|2025-04-13 06:30:00|16.54|16.45|16.54|16.45|16.56|16.47|16.54|16.45|29
1744526100000|2025-04-13 06:35:00|16.55|16.46|16.53|16.44|16.56|16.47|16.52|16.43|53
1744526400000|2025-04-13 06:40:00|16.52|16.43|16.55|16.46|16.55|16.46|16.52|16.43|28
1744526700000|2025-04-13 06:45:00|16.54|16.45|16.56|16.47|16.59|16.5|16.54|16.45|51
1744527000000|2025-04-13 06:50:00|16.55|16.46|16.55|16.46|16.58|16.49|16.55|16.46|29
1744527300000|2025-04-13 06:55:00|16.54|16.45|16.52|16.43|16.54|16.45|16.52|16.43|59
1744527600000|2025-04-13 07:00:00|16.53|16.44|16.55|16.46|16.55|16.46|16.52|16.43|49
1744527900000|2025-04-13 07:05:00|16.54|16.45|16.55|16.46|16.57|16.48|16.54|16.45|34
1744528200000|2025-04-13 07:10:00|16.54|16.45|16.57|16.48|16.57|16.48|16.53|16.44|30
1744528500000|2025-04-13 07:15:00|16.56|16.47|16.56|16.47|16.57|16.48|16.54|16.45|65
1744528800000|2025-04-13 07:20:00|16.55|16.46|16.53|16.44|16.56|16.47|16.52|16.43|41
1744529100000|2025-04-13 07:25:00|16.52|16.43|16.52|16.43|16.52|16.43|16.5|16.41|31
1744529400000|2025-04-13 07:30:00|16.51|16.42|16.51|16.42|16.52|16.43|16.5|16.41|31
1744529700000|2025-04-13 07:35:00|16.5|16.41|16.47|16.38|16.5|16.41|16.47|16.38|14
1744530000000|2025-04-13 07:40:00|16.46|16.37|16.46|16.37|16.47|16.38|16.45|16.36|11
1744530300000|2025-04-13 07:45:00|16.45|16.36|16.48|16.39|16.48|16.39|16.45|16.36|38
1744530600000|2025-04-13 07:50:00|16.47|16.38|16.45|16.36|16.48|16.39|16.45|16.36|23
1744530900000|2025-04-13 07:55:00|16.46|16.37|16.45|16.36|16.46|16.37|16.44|16.35|6
1744531200000|2025-04-13 08:00:00|16.44|16.35|16.39|16.3|16.45|16.36|16.39|16.3|36
1744531500000|2025-04-13 08:05:00|16.4|16.31|16.4|16.31|16.41|16.32|16.39|16.3|63
1744531800000|2025-04-13 08:10:00|16.39|16.3|16.39|16.3|16.4|16.31|16.38|16.29|23
1744532100000|2025-04-13 08:15:00|16.4|16.31|16.44|16.35|16.45|16.36|16.39|16.3|29
1744532400000|2025-04-13 08:20:00|16.45|16.36|16.46|16.37|16.48|16.39|16.44|16.35|38
1744532700000|2025-04-13 08:25:00|16.47|16.38|16.5|16.41|16.5|16.41|16.45|16.36|20
1744533000000|2025-04-13 08:30:00|16.49|16.4|16.51|16.42|16.53|16.44|16.49|16.4|47
1744533300000|2025-04-13 08:35:00|16.52|16.43|16.5|16.41|16.52|16.43|16.49|16.4|33
1744533600000|2025-04-13 08:40:00|16.51|16.42|16.48|16.39|16.51|16.42|16.48|16.39|44
1744533900000|2025-04-13 08:45:00|16.49|16.4|16.52|16.43|16.55|16.46|16.48|16.39|46
1744534200000|2025-04-13 08:50:00|16.51|16.42|16.54|16.45|16.54|16.45|16.51|16.42|24
1744534500000|2025-04-13 08:55:00|16.53|16.44|16.55|16.46|16.56|16.47|16.53|16.44|27
1744534800000|2025-04-13 09:00:00|16.56|16.47|16.57|16.48|16.57|16.48|16.54|16.45|36
1744535100000|2025-04-13 09:05:00|16.56|16.47|16.57|16.48|16.59|16.5|16.55|16.46|28
1744535400000|2025-04-13 09:10:00|16.58|16.49|16.56|16.47|16.58|16.49|16.55|16.46|23
1744535700000|2025-04-13 09:15:00|16.55|16.46|16.54|16.45|16.55|16.46|16.53|16.44|20
1744536000000|2025-04-13 09:20:00|16.55|16.46|16.57|16.48|16.58|16.49|16.54|16.45|37
1744536300000|2025-04-13 09:25:00|16.58|16.49|16.64|16.55|16.64|16.55|16.57|16.48|41
1744536600000|2025-04-13 09:30:00|16.63|16.54|16.63|16.54|16.65|16.56|16.61|16.52|67
1744536900000|2025-04-13 09:35:00|16.62|16.53|16.66|16.57|16.67|16.58|16.62|16.53|37
1744537200000|2025-04-13 09:40:00|16.65|16.56|16.67|16.58|16.69|16.6|16.65|16.56|47
1744537500000|2025-04-13 09:45:00|16.66|16.57|16.72|16.63|16.73|16.64|16.66|16.57|49
1744537800000|2025-04-13 09:50:00|16.73|16.64|16.75|16.66|16.77|16.68|16.71|16.62|33
1744538100000|2025-04-13 09:55:00|16.76|16.67|16.85|16.76|16.88|16.79|16.76|16.67|66
1744538400000|2025-04-13 10:00:00|16.84|16.75|16.77|16.68|16.87|16.78|16.77|16.68|76
1744538700000|2025-04-13 10:05:00|16.76|16.67|16.73|16.64|16.8|16.71|16.73|16.64|49
1744539000000|2025-04-13 10:10:00|16.72|16.63|16.73|16.64|16.76|16.67|16.72|16.63|38
1744539300000|2025-04-13 10:15:00|16.74|16.65|16.68|16.59|16.75|16.66|16.68|16.59|29
1744539600000|2025-04-13 10:20:00|16.67|16.58|16.7|16.61|16.7|16.61|16.67|16.58|26
1744539900000|2025-04-13 10:25:00|16.69|16.6|16.65|16.56|16.7|16.61|16.65|16.56|37
1744540200000|2025-04-13 10:30:00|16.64|16.55|16.69|16.6|16.7|16.61|16.63|16.54|40
1744540500000|2025-04-13 10:35:00|16.7|16.61|16.69|16.6|16.72|16.63|16.68|16.59|46
1744540800000|2025-04-13 10:40:00|16.7|16.61|16.67|16.58|16.71|16.62|16.66|16.57|22
1744541100000|2025-04-13 10:45:00|16.68|16.59|16.73|16.64|16.74|16.65|16.67|16.58|38
1744541400000|2025-04-13 10:50:00|16.74|16.65|16.72|16.63|16.75|16.66|16.72|16.63|29
1744541700000|2025-04-13 10:55:00|16.71|16.62|16.7|16.61|16.71|16.62|16.69|16.6|12
1744542000000|2025-04-13 11:00:00|16.71|16.62|16.7|16.61|16.72|16.63|16.69|16.6|26
1744542300000|2025-04-13 11:05:00|16.69|16.6|16.69|16.6|16.7|16.61|16.67|16.58|25
1744542600000|2025-04-13 11:10:00|16.68|16.59|16.69|16.6|16.72|16.63|16.68|16.59|28
1744542900000|2025-04-13 11:15:00|16.68|16.59|16.59|16.5|16.69|16.6|16.57|16.48|70
1744543200000|2025-04-13 11:20:00|16.58|16.49|16.57|16.48|16.59|16.5|16.54|16.45|58
1744543500000|2025-04-13 11:25:00|16.58|16.49|16.59|16.5|16.6|16.51|16.56|16.47|26
1744543800000|2025-04-13 11:30:00|16.58|16.49|16.55|16.46|16.61|16.52|16.54|16.45|44
1744544100000|2025-04-13 11:35:00|16.56|16.47|16.57|16.48|16.58|16.49|16.56|16.47|24
1744544400000|2025-04-13 11:40:00|16.56|16.47|16.56|16.47|16.57|16.48|16.55|16.46|45
1744544700000|2025-04-13 11:45:00|16.57|16.48|16.49|16.4|16.57|16.48|16.48|16.39|41
1744545000000|2025-04-13 11:50:00|16.5|16.41|16.51|16.42|16.52|16.43|16.46|16.37|52
1744545300000|2025-04-13 11:55:00|16.52|16.43|16.55|16.46|16.55|16.46|16.51|16.42|28
1744545600000|2025-04-13 12:00:00|16.54|16.45|16.54|16.45|16.59|16.5|16.53|16.44|43
1744545900000|2025-04-13 12:05:00|16.53|16.44|16.56|16.47|16.58|16.49|16.52|16.43|50
1744546200000|2025-04-13 12:10:00|16.57|16.48|16.58|16.49|16.59|16.5|16.55|16.46|24
1744546500000|2025-04-13 12:15:00|16.57|16.48|16.58|16.49|16.6|16.51|16.56|16.47|44
1744546800000|2025-04-13 12:20:00|16.57|16.48|16.48|16.39|16.58|16.49|16.48|16.39|78
1744547100000|2025-04-13 12:25:00|16.49|16.4|16.48|16.39|16.51|16.42|16.46|16.37|42
1744547400000|2025-04-13 12:30:00|16.47|16.38|16.49|16.4|16.52|16.43|16.45|16.36|50
1744547700000|2025-04-13 12:35:00|16.5|16.41|16.52|16.43|16.53|16.44|16.49|16.4|55
1744548000000|2025-04-13 12:40:00|16.53|16.44|16.51|16.42|16.54|16.45|16.5|16.41|35
1744548300000|2025-04-13 12:45:00|16.5|16.41|16.51|16.42|16.53|16.44|16.5|16.41|28
1744548600000|2025-04-13 12:50:00|16.5|16.41|16.55|16.46|16.55|16.46|16.5|16.41|54
1744548900000|2025-04-13 12:55:00|16.54|16.45|16.53|16.44|16.55|16.46|16.51|16.42|40
1744549200000|2025-04-13 13:00:00|16.52|16.43|16.49|16.4|16.56|16.47|16.49|16.4|54
1744549500000|2025-04-13 13:05:00|16.48|16.39|16.5|16.41|16.53|16.44|16.47|16.38|47
1744549800000|2025-04-13 13:10:00|16.51|16.42|16.54|16.45|16.55|16.46|16.5|16.41|40
1744550100000|2025-04-13 13:15:00|16.53|16.44|16.48|16.39|16.55|16.46|16.47|16.38|66
1744550400000|2025-04-13 13:20:00|16.47|16.38|16.44|16.35|16.48|16.39|16.44|16.35|42
1744550700000|2025-04-13 13:25:00|16.45|16.36|16.39|16.3|16.45|16.36|16.38|16.29|41
1744551000000|2025-04-13 13:30:00|16.4|16.31|16.42|16.33|16.43|16.34|16.39|16.3|45
1744551300000|2025-04-13 13:35:00|16.41|16.32|16.41|16.32|16.43|16.34|16.37|16.28|37
1744551600000|2025-04-13 13:40:00|16.4|16.31|16.27|16.18|16.41|16.32|16.26|16.17|74
1744551900000|2025-04-13 13:45:00|16.26|16.17|16.28|16.19|16.32|16.23|16.26|16.17|79
1744552200000|2025-04-13 13:50:00|16.29|16.2|16.18|16.09|16.29|16.2|16.17|16.08|68
1744552500000|2025-04-13 13:55:00|16.17|16.08|16.2|16.11|16.2|16.11|16.14|16.05|54
1744552800000|2025-04-13 14:00:00|16.21|16.12|16.24|16.15|16.25|16.16|16.16|16.07|82
1744553100000|2025-04-13 14:05:00|16.25|16.16|16.21|16.12|16.26|16.17|16.17|16.08|81
1744553400000|2025-04-13 14:10:00|16.22|16.13|16.24|16.15|16.27|16.18|16.22|16.13|55
1744553700000|2025-04-13 14:15:00|16.25|16.16|16.25|16.16|16.27|16.18|16.2|16.11|79
1744554000000|2025-04-13 14:20:00|16.24|16.15|16.24|16.15|16.26|16.17|16.22|16.13|55
1744554300000|2025-04-13 14:25:00|16.23|16.14|16.27|16.18|16.28|16.19|16.22|16.13|45
1744554600000|2025-04-13 14:30:00|16.26|16.17|16.31|16.22|16.33|16.24|16.25|16.16|48
1744554900000|2025-04-13 14:35:00|16.32|16.23|16.32|16.23|16.35|16.26|16.3|16.21|61
1744555200000|2025-04-13 14:40:00|16.33|16.24|16.31|16.22|16.35|16.26|16.31|16.22|49
1744555500000|2025-04-13 14:45:00|16.32|16.23|16.32|16.23|16.34|16.25|16.3|16.21|41
1744555800000|2025-04-13 14:50:00|16.31|16.22|16.32|16.23|16.34|16.25|16.31|16.22|28
1744556100000|2025-04-13 14:55:00|16.31|16.22|16.34|16.25|16.34|16.25|16.31|16.22|48
1744556400000|2025-04-13 15:00:00|16.33|16.24|16.27|16.18|16.34|16.25|16.26|16.17|45
1744556700000|2025-04-13 15:05:00|16.28|16.19|16.24|16.15|16.28|16.19|16.22|16.13|43
1744557000000|2025-04-13 15:10:00|16.23|16.14|16.27|16.18|16.28|16.19|16.23|16.14|33
1744557300000|2025-04-13 15:15:00|16.28|16.19|16.25|16.16|16.3|16.21|16.22|16.13|50
1744557600000|2025-04-13 15:20:00|16.24|16.15|16.23|16.14|16.27|16.18|16.23|16.14|46
1744557900000|2025-04-13 15:25:00|16.24|16.15|16.23|16.14|16.25|16.16|16.22|16.13|34
1744558200000|2025-04-13 15:30:00|16.22|16.13|16.21|16.12|16.26|16.17|16.18|16.09|46
1744558500000|2025-04-13 15:35:00|16.2|16.11|16.23|16.14|16.24|16.15|16.2|16.11|30
1744558800000|2025-04-13 15:40:00|16.22|16.13|16.21|16.12|16.23|16.14|16.2|16.11|34
1744559100000|2025-04-13 15:45:00|16.22|16.13|16.23|16.14|16.23|16.14|16.2|16.11|38
1744559400000|2025-04-13 15:50:00|16.24|16.15|16.26|16.17|16.28|16.19|16.24|16.15|27
1744559700000|2025-04-13 15:55:00|16.25|16.16|16.27|16.18|16.28|16.19|16.25|16.16|21
1744560000000|2025-04-13 16:00:00|16.26|16.17|16.33|16.24|16.33|16.24|16.26|16.17|48
1744560300000|2025-04-13 16:05:00|16.32|16.23|16.3|16.21|16.33|16.24|16.28|16.19|43
1744560600000|2025-04-13 16:10:00|16.29|16.2|16.31|16.22|16.31|16.22|16.27|16.18|41
1744560900000|2025-04-13 16:15:00|16.3|16.21|16.36|16.27|16.36|16.27|16.3|16.21|55
1744561200000|2025-04-13 16:20:00|16.37|16.28|16.36|16.27|16.37|16.28|16.33|16.24|32
1744561500000|2025-04-13 16:25:00|16.37|16.28|16.36|16.27|16.4|16.31|16.35|16.26|36
1744561800000|2025-04-13 16:30:00|16.35|16.26|16.35|16.26|16.36|16.27|16.34|16.25|27
1744562100000|2025-04-13 16:35:00|16.36|16.27|16.34|16.25|16.38|16.29|16.34|16.25|47
1744562400000|2025-04-13 16:40:00|16.35|16.26|16.33|16.24|16.35|16.26|16.32|16.23|23
1744562700000|2025-04-13 16:45:00|16.34|16.25|16.33|16.24|16.36|16.27|16.32|16.23|20
1744563000000|2025-04-13 16:50:00|16.32|16.23|16.35|16.26|16.35|16.26|16.32|16.23|20
1744563300000|2025-04-13 16:55:00|16.36|16.27|16.39|16.3|16.4|16.31|16.36|16.27|16
1744563600000|2025-04-13 17:00:00|16.4|16.31|16.42|16.33|16.42|16.33|16.38|16.29|35
1744563900000|2025-04-13 17:05:00|16.43|16.34|16.46|16.37|16.46|16.37|16.42|16.33|26
1744564200000|2025-04-13 17:10:00|16.45|16.36|16.49|16.4|16.5|16.41|16.45|16.36|29
1744564500000|2025-04-13 17:15:00|16.5|16.41|16.59|16.5|16.59|16.5|16.49|16.4|34
1744564800000|2025-04-13 17:20:00|16.58|16.49|16.66|16.57|16.72|16.63|16.58|16.49|126
1744565100000|2025-04-13 17:25:00|16.65|16.56|16.6|16.51|16.66|16.57|16.57|16.48|54
1744565400000|2025-04-13 17:30:00|16.59|16.5|16.55|16.46|16.62|16.53|16.54|16.45|69
1744565700000|2025-04-13 17:35:00|16.56|16.47|16.61|16.52|16.61|16.52|16.55|16.46|40
1744566000000|2025-04-13 17:40:00|16.62|16.53|16.67|16.58|16.68|16.59|16.61|16.52|38
1744566300000|2025-04-13 17:45:00|16.66|16.57|16.69|16.6|16.7|16.61|16.66|16.57|72
1744566600000|2025-04-13 17:50:00|16.7|16.61|16.73|16.64|16.74|16.65|16.69|16.6|60
1744566900000|2025-04-13 17:55:00|16.74|16.65|16.69|16.6|16.74|16.65|16.69|16.6|24
1744567200000|2025-04-13 18:00:00|16.7|16.61|16.7|16.61|16.71|16.62|16.66|16.57|45
1744567500000|2025-04-13 18:05:00|16.71|16.62|16.83|16.74|16.84|16.75|16.71|16.62|59
1744567800000|2025-04-13 18:10:00|16.84|16.75|16.79|16.7|16.84|16.75|16.78|16.69|64
1744568100000|2025-04-13 18:15:00|16.78|16.69|16.72|16.63|16.79|16.7|16.7|16.61|71
1744568400000|2025-04-13 18:20:00|16.73|16.64|16.66|16.57|16.73|16.64|16.66|16.57|47
1744568700000|2025-04-13 18:25:00|16.67|16.58|16.7|16.61|16.73|16.64|16.66|16.57|64
1744569000000|2025-04-13 18:30:00|16.71|16.62|16.76|16.67|16.8|16.71|16.7|16.61|88
1744569300000|2025-04-13 18:35:00|16.77|16.68|16.83|16.74|16.85|16.76|16.77|16.68|53
1744569600000|2025-04-13 18:40:00|16.84|16.75|16.81|16.72|16.84|16.75|16.77|16.68|44
1744569900000|2025-04-13 18:45:00|16.8|16.71|16.77|16.68|16.81|16.72|16.76|16.67|40
1744570200000|2025-04-13 18:50:00|16.76|16.67|16.79|16.7|16.81|16.72|16.76|16.67|72
1744570500000|2025-04-13 18:55:00|16.78|16.69|16.76|16.67|16.79|16.7|16.76|16.67|31
1744570800000|2025-04-13 19:00:00|16.77|16.68|16.67|16.58|16.78|16.69|16.64|16.55|41
1744571100000|2025-04-13 19:05:00|16.66|16.57|16.59|16.5|16.69|16.6|16.58|16.49|68
1744571400000|2025-04-13 19:10:00|16.58|16.49|16.64|16.55|16.64|16.55|16.58|16.49|39
1744571700000|2025-04-13 19:15:00|16.63|16.54|16.64|16.55|16.67|16.58|16.62|16.53|68
1744572000000|2025-04-13 19:20:00|16.63|16.54|16.62|16.53|16.64|16.55|16.58|16.49|56
1744572300000|2025-04-13 19:25:00|16.63|16.54|16.61|16.52|16.64|16.55|16.6|16.51|27
1744572600000|2025-04-13 19:30:00|16.6|16.51|16.72|16.43|16.76|16.55|16.6|16.39|62
1744572900000|2025-04-13 19:35:00|16.73|16.44|16.39|16.1|16.74|16.45|16.37|16.08|141
1744573200000|2025-04-13 19:40:00|16.38|16.09|16.32|16.03|16.42|16.13|16.24|15.95|205
1744573500000|2025-04-13 19:45:00|16.31|16.02|16.42|16.13|16.42|16.13|16.27|15.98|135
1744573800000|2025-04-13 19:50:00|16.43|16.14|16.42|16.13|16.47|16.18|16.37|16.08|112
1744574100000|2025-04-13 19:55:00|16.41|16.12|16.44|16.15|16.45|16.16|16.41|16.12|54
1744574400000|2025-04-13 20:00:00|16.43|16.14|16.52|16.23|16.55|16.26|16.35|16.06|121
1744574700000|2025-04-13 20:05:00|16.51|16.22|16.52|16.23|16.58|16.29|16.48|16.19|82
1744575000000|2025-04-13 20:10:00|16.53|16.24|16.62|16.33|16.69|16.4|16.52|16.23|62
1744575300000|2025-04-13 20:15:00|16.61|16.32|16.6|16.31|16.67|16.38|16.58|16.29|70
1744575600000|2025-04-13 20:20:00|16.61|16.32|16.57|16.28|16.63|16.34|16.54|16.25|77
1744575900000|2025-04-13 20:25:00|16.56|16.27|16.54|16.25|16.58|16.29|16.53|16.24|65
1744576200000|2025-04-13 20:30:00|16.55|16.26|16.5|16.21|16.56|16.27|16.5|16.21|72
1744576500000|2025-04-13 20:35:00|16.49|16.2|16.38|16.09|16.49|16.2|16.37|16.08|72
1744576800000|2025-04-13 20:40:00|16.37|16.08|16.39|16.1|16.45|16.16|16.33|16.04|59
1744577100000|2025-04-13 20:45:00|16.4|16.11|16.43|16.14|16.45|16.16|16.39|16.1|92
1744577400000|2025-04-13 20:50:00|16.42|16.13|16.39|16.1|16.46|16.17|16.36|16.07|84
1744577700000|2025-04-13 20:55:00|16.38|16.09|16.39|16.1|16.43|16.14|16.35|16.06|44
1744578000000|2025-04-13 21:00:00|16.38|16.09|16.19|16.1|16.39|16.16|16.19|16.06|87
1744578300000|2025-04-13 21:05:00|16.18|16.09|16.22|16.13|16.24|16.15|16.14|16.05|73
1744578600000|2025-04-13 21:10:00|16.23|16.14|16.26|16.17|16.26|16.17|16.18|16.09|86
1744578900000|2025-04-13 21:15:00|16.27|16.18|16.3|16.21|16.3|16.21|16.21|16.12|58
1744579200000|2025-04-13 21:20:00|16.31|16.22|16.34|16.25|16.36|16.27|16.29|16.2|44
1744579500000|2025-04-13 21:25:00|16.33|16.24|16.32|16.23|16.33|16.24|16.28|16.19|42
1744579800000|2025-04-13 21:30:00|16.31|16.22|16.28|16.19|16.38|16.29|16.26|16.17|68
1744580100000|2025-04-13 21:35:00|16.29|16.2|16.15|16.06|16.29|16.2|16.15|16.06|65
1744580400000|2025-04-13 21:40:00|16.16|16.07|16.21|16.12|16.23|16.14|16.16|16.07|58
1744580700000|2025-04-13 21:45:00|16.22|16.13|16.28|16.19|16.28|16.19|16.22|16.13|9
1744581000000|2025-04-13 21:50:00|16.29|16.2|16.37|16.28|16.37|16.28|16.29|16.2|15
1744581300000|2025-04-13 21:55:00|16.36|16.27|16.31|16.22|16.39|16.3|16.3|16.21|58
1744581600000|2025-04-13 22:00:00|16.32|16.23|16.34|16.25|16.38|16.29|16.26|16.17|113
1744581900000|2025-04-13 22:05:00|16.35|16.26|16.3|16.21|16.36|16.27|16.27|16.18|104
1744582200000|2025-04-13 22:10:00|16.29|16.2|16.3|16.21|16.32|16.23|16.27|16.18|50
1744582500000|2025-04-13 22:15:00|16.29|16.2|16.3|16.21|16.35|16.26|16.28|16.19|64
1744582800000|2025-04-13 22:20:00|16.29|16.2|16.31|16.22|16.32|16.23|16.28|16.19|53
1744583100000|2025-04-13 22:25:00|16.32|16.23|16.32|16.23|16.33|16.24|16.3|16.21|29
1744583400000|2025-04-13 22:30:00|16.31|16.22|16.24|16.15|16.35|16.26|16.23|16.14|52
1744583700000|2025-04-13 22:35:00|16.23|16.14|16.23|16.14|16.24|16.15|16.21|16.12|35
1744584000000|2025-04-13 22:40:00|16.24|16.15|16.24|16.15|16.29|16.2|16.23|16.14|41
1744584300000|2025-04-13 22:45:00|16.25|16.16|16.24|16.15|16.25|16.16|16.21|16.12|38
1744584600000|2025-04-13 22:50:00|16.25|16.16|16.28|16.19|16.29|16.2|16.25|16.16|28
1744584900000|2025-04-13 22:55:00|16.27|16.18|16.24|16.15|16.3|16.21|16.23|16.14|32
1744585200000|2025-04-13 23:00:00|16.23|16.14|16.19|16.1|16.25|16.16|16.17|16.08|79
1744585500000|2025-04-13 23:05:00|16.18|16.09|16.24|16.15|16.25|16.16|16.17|16.08|55
1744585800000|2025-04-13 23:10:00|16.25|16.16|16.29|16.2|16.32|16.23|16.24|16.15|57
1744586100000|2025-04-13 23:15:00|16.28|16.19|16.32|16.23|16.35|16.26|16.28|16.19|73
1744586400000|2025-04-13 23:20:00|16.33|16.24|16.31|16.22|16.33|16.24|16.28|16.19|39
1744586700000|2025-04-13 23:25:00|16.32|16.23|16.34|16.25|16.35|16.26|16.3|16.21|39
1744587000000|2025-04-13 23:30:00|16.33|16.24|16.3|16.21|16.34|16.25|16.3|16.21|64
1744587300000|2025-04-13 23:35:00|16.29|16.2|16.26|16.17|16.3|16.21|16.24|16.15|44
1744587600000|2025-04-13 23:40:00|16.27|16.18|16.24|16.15|16.27|16.18|16.21|16.12|36
1744587900000|2025-04-13 23:45:00|16.25|16.16|16.29|16.2|16.29|16.2|16.24|16.15|37
1744588200000|2025-04-13 23:50:00|16.28|16.19|16.32|16.23|16.34|16.25|16.28|16.19|41
1744588500000|2025-04-13 23:55:00|16.33|16.24|16.3|16.21|16.34|16.25|16.29|16.2|34
1744588800000|2025-04-14 00:00:00|16.29|16.2|16.28|16.19|16.34|16.25|16.27|16.18|58
1744589100000|2025-04-14 00:05:00|16.27|16.18|16.37|16.28|16.39|16.3|16.26|16.17|53
1744589400000|2025-04-14 00:10:00|16.38|16.29|16.45|16.36|16.45|16.36|16.37|16.28|51
1744589700000|2025-04-14 00:15:00|16.46|16.37|16.53|16.44|16.54|16.45|16.43|16.34|92
1744590000000|2025-04-14 00:20:00|16.54|16.45|16.63|16.54|16.67|16.58|16.54|16.45|143
1744590300000|2025-04-14 00:25:00|16.64|16.55|16.68|16.59|16.71|16.62|16.57|16.48|102
1744590600000|2025-04-14 00:30:00|16.69|16.6|16.58|16.49|16.69|16.6|16.57|16.48|68
1744590900000|2025-04-14 00:35:00|16.57|16.48|16.64|16.55|16.65|16.56|16.54|16.45|80
1744591200000|2025-04-14 00:40:00|16.65|16.56|16.63|16.54|16.67|16.58|16.6|16.51|57
1744591500000|2025-04-14 00:45:00|16.62|16.53|16.56|16.47|16.64|16.55|16.55|16.46|79
1744591800000|2025-04-14 00:50:00|16.55|16.46|16.51|16.42|16.57|16.48|16.51|16.42|69
1744592100000|2025-04-14 00:55:00|16.5|16.41|16.51|16.42|16.51|16.42|16.46|16.37|52
1744592400000|2025-04-14 01:00:00|16.5|16.41|16.53|16.44|16.56|16.47|16.5|16.41|90
1744592700000|2025-04-14 01:05:00|16.52|16.43|16.55|16.46|16.57|16.48|16.47|16.38|86
1744593000000|2025-04-14 01:10:00|16.56|16.47|16.54|16.45|16.56|16.47|16.52|16.43|69
1744593300000|2025-04-14 01:15:00|16.55|16.46|16.53|16.44|16.58|16.49|16.52|16.43|61
1744593600000|2025-04-14 01:20:00|16.54|16.45|16.57|16.48|16.58|16.49|16.53|16.44|66
1744593900000|2025-04-14 01:25:00|16.56|16.47|16.62|16.53|16.62|16.53|16.56|16.47|61
1744594200000|2025-04-14 01:30:00|16.61|16.52|16.62|16.53|16.65|16.56|16.58|16.49|86
1744594500000|2025-04-14 01:35:00|16.63|16.54|16.58|16.49|16.65|16.56|16.58|16.49|61
1744594800000|2025-04-14 01:40:00|16.59|16.5|16.59|16.5|16.6|16.51|16.55|16.46|65
1744595100000|2025-04-14 01:45:00|16.6|16.51|16.58|16.49|16.62|16.53|16.57|16.48|71
1744595400000|2025-04-14 01:50:00|16.59|16.5|16.54|16.45|16.6|16.51|16.51|16.42|76
1744595700000|2025-04-14 01:55:00|16.53|16.44|16.55|16.46|16.55|16.46|16.52|16.43|35
1744596000000|2025-04-14 02:00:00|16.54|16.45|16.51|16.42|16.54|16.45|16.5|16.41|50
1744596300000|2025-04-14 02:05:00|16.5|16.41|16.58|16.49|16.61|16.52|16.5|16.41|55
1744596600000|2025-04-14 02:10:00|16.59|16.5|16.55|16.46|16.61|16.52|16.52|16.43|55
1744596900000|2025-04-14 02:15:00|16.56|16.47|16.56|16.47|16.61|16.52|16.56|16.47|71
1744597200000|2025-04-14 02:20:00|16.57|16.48|16.65|16.56|16.65|16.56|16.55|16.46|77
1744597500000|2025-04-14 02:25:00|16.66|16.57|16.78|16.69|16.78|16.69|16.66|16.57|89
1744597800000|2025-04-14 02:30:00|16.77|16.68|16.91|16.82|17|16.91|16.77|16.68|148
1744598100000|2025-04-14 02:35:00|16.9|16.81|16.79|16.7|16.95|16.86|16.78|16.69|123
1744598400000|2025-04-14 02:40:00|16.78|16.69|16.75|16.66|16.81|16.72|16.74|16.65|112
1744598700000|2025-04-14 02:45:00|16.74|16.65|16.8|16.71|16.84|16.75|16.73|16.64|129
1744599000000|2025-04-14 02:50:00|16.79|16.7|16.72|16.63|16.79|16.7|16.71|16.62|120
1744599300000|2025-04-14 02:55:00|16.73|16.64|16.69|16.6|16.73|16.64|16.67|16.58|57
1744599600000|2025-04-14 03:00:00|16.7|16.61|16.65|16.56|16.7|16.61|16.62|16.53|81
1744599900000|2025-04-14 03:05:00|16.66|16.57|16.63|16.54|16.69|16.6|16.61|16.52|58
1744600200000|2025-04-14 03:10:00|16.64|16.55|16.61|16.52|16.66|16.57|16.59|16.5|51
1744600500000|2025-04-14 03:15:00|16.62|16.53|16.64|16.55|16.64|16.55|16.58|16.49|59
1744600800000|2025-04-14 03:20:00|16.63|16.54|16.6|16.51|16.66|16.57|16.59|16.5|62
1744601100000|2025-04-14 03:25:00|16.59|16.5|16.61|16.52|16.62|16.53|16.58|16.49|37
1744601400000|2025-04-14 03:30:00|16.6|16.51|16.63|16.54|16.65|16.56|16.59|16.5|44
1744601700000|2025-04-14 03:35:00|16.62|16.53|16.61|16.52|16.67|16.58|16.59|16.5|56
1744602000000|2025-04-14 03:40:00|16.62|16.53|16.63|16.54|16.63|16.54|16.58|16.49|38
1744602300000|2025-04-14 03:45:00|16.62|16.53|16.59|16.5|16.66|16.57|16.59|16.5|62
1744602600000|2025-04-14 03:50:00|16.6|16.51|16.58|16.49|16.6|16.51|16.56|16.47|49
1744602900000|2025-04-14 03:55:00|16.57|16.48|16.58|16.49|16.58|16.49|16.55|16.46|36
1744603200000|2025-04-14 04:00:00|16.59|16.5|16.62|16.53|16.63|16.54|16.57|16.48|64
1744603500000|2025-04-14 04:05:00|16.63|16.54|16.59|16.5|16.63|16.54|16.58|16.49|65
1744603800000|2025-04-14 04:10:00|16.58|16.49|16.54|16.45|16.59|16.5|16.54|16.45|27
1744604100000|2025-04-14 04:15:00|16.55|16.46|16.59|16.5|16.6|16.51|16.53|16.44|37
1744604400000|2025-04-14 04:20:00|16.58|16.49|16.62|16.53|16.64|16.55|16.58|16.49|47
1744604700000|2025-04-14 04:25:00|16.61|16.52|16.63|16.54|16.64|16.55|16.6|16.51|35
1744605000000|2025-04-14 04:30:00|16.64|16.55|16.62|16.53|16.66|16.57|16.61|16.52|67
1744605300000|2025-04-14 04:35:00|16.61|16.52|16.67|16.58|16.67|16.58|16.61|16.52|35
1744605600000|2025-04-14 04:40:00|16.68|16.59|16.69|16.6|16.7|16.61|16.67|16.58|28
1744605900000|2025-04-14 04:45:00|16.7|16.61|16.76|16.67|16.77|16.68|16.7|16.61|47
1744606200000|2025-04-14 04:50:00|16.77|16.68|16.78|16.69|16.79|16.7|16.75|16.66|38
1744606500000|2025-04-14 04:55:00|16.79|16.7|16.8|16.71|16.84|16.75|16.79|16.7|32
1744606800000|2025-04-14 05:00:00|16.81|16.72|16.8|16.71|16.82|16.73|16.78|16.69|28
1744607100000|2025-04-14 05:05:00|16.81|16.72|16.75|16.66|16.85|16.76|16.74|16.65|57
1744607400000|2025-04-14 05:10:00|16.76|16.67|16.74|16.65|16.8|16.71|16.73|16.64|37
1744607700000|2025-04-14 05:15:00|16.75|16.66|16.71|16.62|16.75|16.66|16.71|16.62|37
1744608000000|2025-04-14 05:20:00|16.72|16.63|16.7|16.61|16.72|16.63|16.69|16.6|31
1744608300000|2025-04-14 05:25:00|16.71|16.62|16.7|16.61|16.73|16.64|16.69|16.6|46
1744608600000|2025-04-14 05:30:00|16.71|16.62|16.65|16.56|16.73|16.64|16.65|16.56|51
1744608900000|2025-04-14 05:35:00|16.64|16.55|16.61|16.52|16.65|16.56|16.58|16.49|70
1744609200000|2025-04-14 05:40:00|16.6|16.51|16.58|16.49|16.62|16.53|16.57|16.48|61
1744609500000|2025-04-14 05:45:00|16.57|16.48|16.59|16.5|16.6|16.51|16.56|16.47|45
1744609800000|2025-04-14 05:50:00|16.6|16.51|16.63|16.54|16.63|16.54|16.58|16.49|46
1744610100000|2025-04-14 05:55:00|16.64|16.55|16.62|16.53|16.64|16.55|16.61|16.52|35
1744610400000|2025-04-14 06:00:00|16.63|16.54|16.58|16.49|16.63|16.54|16.56|16.47|68
1744610700000|2025-04-14 06:05:00|16.59|16.5|16.54|16.45|16.59|16.5|16.53|16.44|66
1744611000000|2025-04-14 06:10:00|16.53|16.44|16.53|16.44|16.56|16.47|16.52|16.43|31
1744611300000|2025-04-14 06:15:00|16.52|16.43|16.56|16.47|16.57|16.48|16.51|16.42|41
1744611600000|2025-04-14 06:20:00|16.55|16.46|16.55|16.46|16.57|16.48|16.52|16.43|41
1744611900000|2025-04-14 06:25:00|16.54|16.45|16.48|16.39|16.55|16.46|16.47|16.38|37
1744612200000|2025-04-14 06:30:00|16.47|16.38|16.51|16.42|16.52|16.43|16.45|16.36|51
1744612500000|2025-04-14 06:35:00|16.52|16.43|16.54|16.45|16.55|16.46|16.51|16.42|37
1744612800000|2025-04-14 06:40:00|16.55|16.46|16.55|16.46|16.56|16.47|16.52|16.43|35
1744613100000|2025-04-14 06:45:00|16.56|16.47|16.55|16.46|16.58|16.49|16.54|16.45|36
1744613400000|2025-04-14 06:50:00|16.56|16.47|16.5|16.41|16.56|16.47|16.5|16.41|47
1744613700000|2025-04-14 06:55:00|16.49|16.4|16.51|16.42|16.52|16.43|16.48|16.39|25
1744614000000|2025-04-14 07:00:00|16.5|16.41|16.45|16.36|16.52|16.43|16.44|16.35|64
1744614300000|2025-04-14 07:05:00|16.46|16.37|16.52|16.43|16.54|16.45|16.46|16.37|91
1744614600000|2025-04-14 07:10:00|16.51|16.42|16.38|16.29|16.51|16.42|16.38|16.29|60
1744614900000|2025-04-14 07:15:00|16.37|16.28|16.39|16.3|16.43|16.34|16.31|16.22|131
1744615200000|2025-04-14 07:20:00|16.38|16.29|16.38|16.29|16.43|16.34|16.36|16.27|77
1744615500000|2025-04-14 07:25:00|16.39|16.3|16.42|16.33|16.43|16.34|16.38|16.29|40
1744615800000|2025-04-14 07:30:00|16.43|16.34|16.41|16.32|16.46|16.37|16.4|16.31|55
1744616100000|2025-04-14 07:35:00|16.42|16.33|16.44|16.35|16.46|16.37|16.39|16.3|39
1744616400000|2025-04-14 07:40:00|16.45|16.36|16.43|16.34|16.47|16.38|16.43|16.34|31
1744616700000|2025-04-14 07:45:00|16.42|16.33|16.43|16.34|16.47|16.38|16.42|16.33|68
1744617000000|2025-04-14 07:50:00|16.42|16.33|16.47|16.38|16.47|16.38|16.41|16.32|28
1744617300000|2025-04-14 07:55:00|16.48|16.39|16.48|16.39|16.49|16.4|16.47|16.38|29
1744617600000|2025-04-14 08:00:00|16.49|16.4|16.5|16.41|16.52|16.43|16.47|16.38|34
1744617900000|2025-04-14 08:05:00|16.49|16.4|16.45|16.36|16.51|16.42|16.44|16.35|55
1744618200000|2025-04-14 08:10:00|16.46|16.37|16.4|16.31|16.46|16.37|16.38|16.29|63
1744618500000|2025-04-14 08:15:00|16.39|16.3|16.43|16.34|16.43|16.34|16.37|16.28|47
1744618800000|2025-04-14 08:20:00|16.42|16.33|16.4|16.31|16.43|16.34|16.38|16.29|35
1744619100000|2025-04-14 08:25:00|16.39|16.3|16.42|16.33|16.43|16.34|16.38|16.29|36
1744619400000|2025-04-14 08:30:00|16.41|16.32|16.43|16.34|16.46|16.37|16.37|16.28|35
1744619700000|2025-04-14 08:35:00|16.42|16.33|16.44|16.35|16.47|16.38|16.42|16.33|31
1744620000000|2025-04-14 08:40:00|16.45|16.36|16.48|16.39|16.49|16.4|16.44|16.35|24
1744620300000|2025-04-14 08:45:00|16.47|16.38|16.46|16.37|16.52|16.43|16.46|16.37|42
1744620600000|2025-04-14 08:50:00|16.47|16.38|16.45|16.36|16.47|16.38|16.43|16.34|25
1744620900000|2025-04-14 08:55:00|16.46|16.37|16.45|16.36|16.46|16.37|16.42|16.33|22
1744621200000|2025-04-14 09:00:00|16.46|16.37|16.46|16.37|16.47|16.38|16.43|16.34|35
1744621500000|2025-04-14 09:05:00|16.47|16.38|16.46|16.37|16.5|16.41|16.45|16.36|50
1744621800000|2025-04-14 09:10:00|16.47|16.38|16.51|16.42|16.52|16.43|16.46|16.37|51
1744622100000|2025-04-14 09:15:00|16.52|16.43|16.46|16.37|16.52|16.43|16.46|16.37|25
1744622400000|2025-04-14 09:20:00|16.47|16.38|16.41|16.32|16.47|16.38|16.41|16.32|27
1744622700000|2025-04-14 09:25:00|16.4|16.31|16.38|16.29|16.41|16.32|16.37|16.28|17
1744623000000|2025-04-14 09:30:00|16.39|16.3|16.4|16.31|16.4|16.31|16.37|16.28|20
1744623300000|2025-04-14 09:35:00|16.39|16.3|16.35|16.26|16.4|16.31|16.35|16.26|29
1744623600000|2025-04-14 09:40:00|16.36|16.27|16.34|16.25|16.37|16.28|16.32|16.23|33
1744623900000|2025-04-14 09:45:00|16.35|16.26|16.35|16.26|16.35|16.26|16.3|16.21|19
1744624200000|2025-04-14 09:50:00|16.34|16.25|16.39|16.3|16.4|16.31|16.34|16.25|18
1744624500000|2025-04-14 09:55:00|16.38|16.29|16.42|16.33|16.43|16.34|16.38|16.29|27
1744624800000|2025-04-14 10:00:00|16.43|16.34|16.43|16.34|16.43|16.34|16.41|16.32|19
1744625100000|2025-04-14 10:05:00|16.42|16.33|16.45|16.36|16.45|16.36|16.38|16.29|22
1744625400000|2025-04-14 10:10:00|16.46|16.37|16.42|16.33|16.47|16.38|16.41|16.32|47
1744625700000|2025-04-14 10:15:00|16.41|16.32|16.46|16.37|16.46|16.37|16.41|16.32|28
1744626000000|2025-04-14 10:20:00|16.47|16.38|16.48|16.39|16.53|16.44|16.46|16.37|64
1744626300000|2025-04-14 10:25:00|16.47|16.38|16.5|16.41|16.51|16.42|16.46|16.37|34
1744626600000|2025-04-14 10:30:00|16.51|16.42|16.51|16.42|16.54|16.45|16.5|16.41|53
1744626900000|2025-04-14 10:35:00|16.5|16.41|16.49|16.4|16.51|16.42|16.47|16.38|38
1744627200000|2025-04-14 10:40:00|16.48|16.39|16.59|16.5|16.59|16.5|16.48|16.39|40
1744627500000|2025-04-14 10:45:00|16.6|16.51|16.55|16.46|16.6|16.51|16.54|16.45|26
1744627800000|2025-04-14 10:50:00|16.56|16.47|16.58|16.49|16.61|16.52|16.55|16.46|59
1744628100000|2025-04-14 10:55:00|16.57|16.48|16.58|16.49|16.6|16.51|16.57|16.48|30
1744628400000|2025-04-14 11:00:00|16.57|16.48|16.55|16.46|16.6|16.51|16.52|16.43|61
1744628700000|2025-04-14 11:05:00|16.56|16.47|16.59|16.5|16.62|16.53|16.54|16.45|58
1744629000000|2025-04-14 11:10:00|16.6|16.51|16.62|16.53|16.63|16.54|16.57|16.48|52
1744629300000|2025-04-14 11:15:00|16.63|16.54|16.6|16.51|16.65|16.56|16.6|16.51|52
1744629600000|2025-04-14 11:20:00|16.59|16.5|16.58|16.49|16.6|16.51|16.56|16.47|40
1744629900000|2025-04-14 11:25:00|16.59|16.5|16.61|16.52|16.61|16.52|16.58|16.49|37
1744630200000|2025-04-14 11:30:00|16.62|16.53|16.64|16.55|16.66|16.57|16.61|16.52|43
1744630500000|2025-04-14 11:35:00|16.63|16.54|16.6|16.51|16.64|16.55|16.6|16.51|32
1744630800000|2025-04-14 11:40:00|16.61|16.52|16.6|16.51|16.62|16.53|16.59|16.5|34
1744631100000|2025-04-14 11:45:00|16.59|16.5|16.64|16.55|16.66|16.57|16.59|16.5|52
1744631400000|2025-04-14 11:50:00|16.65|16.56|16.63|16.54|16.67|16.58|16.63|16.54|31
1744631700000|2025-04-14 11:55:00|16.64|16.55|16.63|16.54|16.64|16.55|16.61|16.52|26
1744632000000|2025-04-14 12:00:00|16.64|16.55|16.61|16.52|16.66|16.57|16.58|16.49|78
1744632300000|2025-04-14 12:05:00|16.62|16.53|16.64|16.55|16.64|16.55|16.58|16.49|53
1744632600000|2025-04-14 12:10:00|16.63|16.54|16.59|16.5|16.65|16.56|16.58|16.49|49
1744632900000|2025-04-14 12:15:00|16.58|16.49|16.59|16.5|16.6|16.51|16.57|16.48|62
1744633200000|2025-04-14 12:20:00|16.58|16.49|16.63|16.54|16.65|16.56|16.58|16.49|54
1744633500000|2025-04-14 12:25:00|16.64|16.55|16.68|16.59|16.69|16.6|16.61|16.52|39
1744633800000|2025-04-14 12:30:00|16.67|16.58|16.68|16.59|16.69|16.6|16.65|16.56|52
1744634100000|2025-04-14 12:35:00|16.67|16.58|16.69|16.6|16.69|16.6|16.65|16.56|57
1744634400000|2025-04-14 12:40:00|16.68|16.59|16.67|16.58|16.72|16.63|16.64|16.55|30
1744634700000|2025-04-14 12:45:00|16.68|16.59|16.67|16.58|16.71|16.62|16.66|16.57|40
1744635000000|2025-04-14 12:50:00|16.68|16.59|16.67|16.58|16.7|16.61|16.67|16.58|42
1744635300000|2025-04-14 12:55:00|16.68|16.59|16.69|16.6|16.69|16.6|16.65|16.56|42
1744635600000|2025-04-14 13:00:00|16.68|16.59|16.69|16.6|16.72|16.63|16.67|16.58|51
1744635900000|2025-04-14 13:05:00|16.7|16.61|16.61|16.52|16.71|16.62|16.6|16.51|52
1744636200000|2025-04-14 13:10:00|16.6|16.51|16.64|16.55|16.65|16.56|16.59|16.5|39
1744636500000|2025-04-14 13:15:00|16.65|16.56|16.65|16.56|16.68|16.59|16.64|16.55|33
1744636800000|2025-04-14 13:20:00|16.64|16.55|16.61|16.52|16.65|16.56|16.59|16.5|44
1744637100000|2025-04-14 13:25:00|16.62|16.53|16.59|16.5|16.62|16.53|16.58|16.49|52
1744637400000|2025-04-14 13:30:00|16.58|16.49|16.52|16.43|16.61|16.52|16.46|16.37|93
1744637700000|2025-04-14 13:35:00|16.51|16.42|16.5|16.41|16.53|16.44|16.46|16.37|105
1744638000000|2025-04-14 13:40:00|16.49|16.4|16.37|16.28|16.5|16.41|16.36|16.27|93
1744638300000|2025-04-14 13:45:00|16.38|16.29|16.34|16.25|16.41|16.32|16.26|16.17|131
1744638600000|2025-04-14 13:50:00|16.35|16.26|16.4|16.31|16.42|16.33|16.31|16.22|111
1744638900000|2025-04-14 13:55:00|16.41|16.32|16.36|16.27|16.43|16.34|16.35|16.26|72
1744639200000|2025-04-14 14:00:00|16.37|16.28|16.4|16.31|16.43|16.34|16.31|16.22|98
1744639500000|2025-04-14 14:05:00|16.41|16.32|16.38|16.29|16.44|16.35|16.37|16.28|62
1744639800000|2025-04-14 14:10:00|16.37|16.28|16.4|16.31|16.41|16.32|16.36|16.27|60
1744640100000|2025-04-14 14:15:00|16.41|16.32|16.42|16.33|16.42|16.33|16.37|16.28|62
1744640400000|2025-04-14 14:20:00|16.41|16.32|16.45|16.36|16.45|16.36|16.41|16.32|47
1744640700000|2025-04-14 14:25:00|16.44|16.35|16.48|16.39|16.48|16.39|16.43|16.34|39
1744641000000|2025-04-14 14:30:00|16.47|16.38|16.42|16.33|16.48|16.39|16.42|16.33|58
1744641300000|2025-04-14 14:35:00|16.41|16.32|16.57|16.48|16.57|16.48|16.41|16.32|45
1744641600000|2025-04-14 14:40:00|16.58|16.49|16.53|16.44|16.6|16.51|16.53|16.44|74
1744641900000|2025-04-14 14:45:00|16.54|16.45|16.64|16.55|16.64|16.55|16.53|16.44|91
1744642200000|2025-04-14 14:50:00|16.63|16.54|16.65|16.56|16.72|16.63|16.63|16.54|81
1744642500000|2025-04-14 14:55:00|16.64|16.55|16.57|16.48|16.65|16.56|16.57|16.48|78
1744642800000|2025-04-14 15:00:00|16.58|16.49|16.45|16.36|16.58|16.49|16.44|16.35|114
1744643100000|2025-04-14 15:05:00|16.44|16.35|16.46|16.37|16.46|16.37|16.36|16.27|87
1744643400000|2025-04-14 15:10:00|16.45|16.36|16.39|16.3|16.46|16.37|16.37|16.28|79
1744643700000|2025-04-14 15:15:00|16.38|16.29|16.42|16.33|16.43|16.34|16.35|16.26|55
1744644000000|2025-04-14 15:20:00|16.43|16.34|16.41|16.32|16.45|16.36|16.4|16.31|69
1744644300000|2025-04-14 15:25:00|16.4|16.31|16.33|16.24|16.41|16.32|16.33|16.24|54
1744644600000|2025-04-14 15:30:00|16.34|16.25|16.37|16.28|16.37|16.28|16.31|16.22|94
1744644900000|2025-04-14 15:35:00|16.38|16.29|16.16|16.07|16.38|16.29|16.13|16.04|147
1744645200000|2025-04-14 15:40:00|16.15|16.06|16.19|16.1|16.2|16.11|16.07|15.98|129
1744645500000|2025-04-14 15:45:00|16.18|16.09|16.03|15.94|16.19|16.1|16.02|15.93|101
1744645800000|2025-04-14 15:50:00|16.04|15.95|16.04|15.95|16.06|15.97|15.98|15.89|121
1744646100000|2025-04-14 15:55:00|16.05|15.96|16.06|15.97|16.1|16.01|16.04|15.95|96
1744646400000|2025-04-14 16:00:00|16.05|15.96|16.08|15.99|16.1|16.01|16.04|15.95|100
1744646700000|2025-04-14 16:05:00|16.09|16|16.02|15.93|16.1|16.01|16.01|15.92|84
1744647000000|2025-04-14 16:10:00|16.01|15.92|16.04|15.95|16.06|15.97|15.95|15.86|96
1744647300000|2025-04-14 16:15:00|16.03|15.94|16.07|15.98|16.09|16|16.01|15.92|97
1744647600000|2025-04-14 16:20:00|16.08|15.99|16.05|15.96|16.12|16.03|16.03|15.94|102
1744647900000|2025-04-14 16:25:00|16.04|15.95|16|15.91|16.05|15.96|15.98|15.89|47
1744648200000|2025-04-14 16:30:00|15.99|15.9|16.07|15.98|16.08|15.99|15.98|15.89|83
1744648500000|2025-04-14 16:35:00|16.08|15.99|16.1|16.01|16.1|16.01|16.06|15.97|71
1744648800000|2025-04-14 16:40:00|16.09|16|16.16|16.07|16.16|16.07|16.08|15.99|64
1744649100000|2025-04-14 16:45:00|16.15|16.06|16.15|16.06|16.18|16.09|16.13|16.04|75
1744649400000|2025-04-14 16:50:00|16.14|16.05|16.12|16.03|16.14|16.05|16.09|16|39
1744649700000|2025-04-14 16:55:00|16.13|16.04|16.05|15.96|16.13|16.04|16.05|15.96|75
1744650000000|2025-04-14 17:00:00|16.06|15.97|16.06|15.97|16.13|16.04|16.04|15.95|120
1744650300000|2025-04-14 17:05:00|16.07|15.98|16.05|15.96|16.09|16|16.03|15.94|69
1744650600000|2025-04-14 17:10:00|16.04|15.95|16.08|15.99|16.1|16.01|16.04|15.95|47
1744650900000|2025-04-14 17:15:00|16.07|15.98|16.07|15.98|16.08|15.99|16.01|15.92|67
1744651200000|2025-04-14 17:20:00|16.06|15.97|16.12|16.03|16.14|16.05|16.06|15.97|77
1744651500000|2025-04-14 17:25:00|16.13|16.04|16.1|16.01|16.13|16.04|16.09|16|65
1744651800000|2025-04-14 17:30:00|16.09|16|16.05|15.96|16.11|16.02|16.04|15.95|49
1744652100000|2025-04-14 17:35:00|16.04|15.95|16.07|15.98|16.09|16|16.04|15.95|50
1744652400000|2025-04-14 17:40:00|16.06|15.97|16.05|15.96|16.08|15.99|16.04|15.95|55
1744652700000|2025-04-14 17:45:00|16.04|15.95|16.03|15.94|16.07|15.98|16.03|15.94|54
1744653000000|2025-04-14 17:50:00|16.04|15.95|16.14|16.05|16.15|16.06|16.04|15.95|41
1744653300000|2025-04-14 17:55:00|16.15|16.06|16.14|16.05|16.15|16.06|16.12|16.03|40
1744653600000|2025-04-14 18:00:00|16.13|16.04|16.18|16.09|16.19|16.1|16.13|16.04|46
1744653900000|2025-04-14 18:05:00|16.19|16.1|16.16|16.07|16.2|16.11|16.14|16.05|50
1744654200000|2025-04-14 18:10:00|16.17|16.08|16.14|16.05|16.17|16.08|16.13|16.04|40
1744654500000|2025-04-14 18:15:00|16.15|16.06|16.14|16.05|16.17|16.08|16.12|16.03|68
1744654800000|2025-04-14 18:20:00|16.13|16.04|16.15|16.06|16.17|16.08|16.13|16.04|37
1744655100000|2025-04-14 18:25:00|16.16|16.07|16.1|16.01|16.16|16.07|16.1|16.01|37
1744655400000|2025-04-14 18:30:00|16.09|16|16.1|16.01|16.11|16.02|16.08|15.99|58
1744655700000|2025-04-14 18:35:00|16.09|16|16.08|15.99|16.1|16.01|16.06|15.97|42
1744656000000|2025-04-14 18:40:00|16.09|16|16.06|15.97|16.1|16.01|16.06|15.97|32
1744656300000|2025-04-14 18:45:00|16.07|15.98|16.04|15.95|16.07|15.98|15.99|15.9|84
1744656600000|2025-04-14 18:50:00|16.03|15.94|16.08|15.99|16.08|15.99|16.02|15.93|88
1744656900000|2025-04-14 18:55:00|16.07|15.98|16.09|16|16.09|16|16.07|15.98|41
1744657200000|2025-04-14 19:00:00|16.08|15.99|16.11|16.02|16.14|16.05|16.08|15.99|62
1744657500000|2025-04-14 19:05:00|16.12|16.03|16.13|16.04|16.15|16.06|16.1|16.01|40
1744657800000|2025-04-14 19:10:00|16.14|16.05|16.12|16.03|16.16|16.07|16.1|16.01|53
1744658100000|2025-04-14 19:15:00|16.13|16.04|16.06|15.97|16.14|16.05|16.06|15.97|70
1744658400000|2025-04-14 19:20:00|16.07|15.98|16.09|16|16.1|16.01|16.05|15.96|59
1744658700000|2025-04-14 19:25:00|16.08|15.99|16.08|15.99|16.09|16|16.07|15.98|59
1744659000000|2025-04-14 19:30:00|16.09|16|16.09|16|16.1|16.01|16.05|15.96|107
1744659300000|2025-04-14 19:35:00|16.08|15.99|16.12|16.03|16.13|16.04|16.07|15.98|101
1744659600000|2025-04-14 19:40:00|16.13|16.04|16.08|15.99|16.14|16.05|16.08|15.99|38
1744659900000|2025-04-14 19:45:00|16.09|16|16.06|15.97|16.09|16|16.04|15.95|78
1744660200000|2025-04-14 19:50:00|16.05|15.96|16.03|15.94|16.06|15.97|16|15.91|67
1744660500000|2025-04-14 19:55:00|16.02|15.93|16.02|15.93|16.04|15.95|16|15.91|65
1744660800000|2025-04-14 20:00:00|16.03|15.94|16.01|15.92|16.05|15.96|16|15.91|51
1744661100000|2025-04-14 20:05:00|16|15.91|16|15.91|16.01|15.92|15.96|15.87|57
1744661400000|2025-04-14 20:10:00|15.99|15.9|16.01|15.92|16.03|15.94|15.99|15.9|49
1744661700000|2025-04-14 20:15:00|16.02|15.93|15.97|15.88|16.02|15.93|15.95|15.86|68
1744662000000|2025-04-14 20:20:00|15.96|15.87|15.94|15.85|15.97|15.88|15.92|15.83|63
1744662300000|2025-04-14 20:25:00|15.95|15.86|15.91|15.82|15.95|15.86|15.88|15.79|55
1744662600000|2025-04-14 20:30:00|15.9|15.81|15.92|15.83|15.92|15.83|15.89|15.8|69
1744662900000|2025-04-14 20:35:00|15.91|15.82|15.89|15.8|15.93|15.84|15.87|15.78|55
1744663200000|2025-04-14 20:40:00|15.9|15.81|15.92|15.83|15.92|15.83|15.89|15.8|41
1744663500000|2025-04-14 20:45:00|15.93|15.84|15.99|15.9|15.99|15.9|15.92|15.83|41
1744663800000|2025-04-14 20:50:00|15.98|15.89|15.99|15.9|16|15.91|15.97|15.88|36
1744664100000|2025-04-14 20:55:00|15.98|15.89|15.97|15.88|16.01|15.92|15.97|15.88|46
1744664400000|2025-04-14 21:00:00|15.98|15.89|15.96|15.87|15.98|15.89|15.95|15.86|83
1744664700000|2025-04-14 21:05:00|15.95|15.86|15.94|15.85|15.97|15.88|15.94|15.85|82
1744665000000|2025-04-14 21:10:00|15.95|15.86|15.98|15.89|15.99|15.9|15.93|15.84|64
1744665300000|2025-04-14 21:15:00|15.97|15.88|15.93|15.84|15.98|15.89|15.93|15.84|69
1744665600000|2025-04-14 21:20:00|15.92|15.83|15.89|15.8|15.92|15.83|15.89|15.8|36
1744665900000|2025-04-14 21:25:00|15.88|15.79|15.91|15.82|15.92|15.83|15.88|15.79|48
1744666200000|2025-04-14 21:30:00|15.9|15.81|15.9|15.81|15.91|15.82|15.86|15.77|21
1744666500000|2025-04-14 21:35:00|15.89|15.8|15.83|15.74|15.9|15.81|15.77|15.68|79
1744666800000|2025-04-14 21:40:00|15.82|15.73|15.84|15.75|15.84|15.75|15.8|15.71|21
1744667100000|2025-04-14 21:45:00|15.83|15.74|15.88|15.79|15.89|15.8|15.83|15.74|30
1744667400000|2025-04-14 21:50:00|15.89|15.8|15.93|15.84|15.93|15.84|15.88|15.79|17
1744667700000|2025-04-14 21:55:00|15.92|15.83|15.93|15.84|15.94|15.85|15.9|15.81|22
1744668000000|2025-04-14 22:00:00|15.92|15.83|15.89|15.8|15.93|15.84|15.87|15.78|64
1744668300000|2025-04-14 22:05:00|15.9|15.81|15.89|15.8|15.93|15.84|15.89|15.8|28
1744668600000|2025-04-14 22:10:00|15.9|15.81|15.89|15.8|15.95|15.86|15.88|15.79|50
1744668900000|2025-04-14 22:15:00|15.88|15.79|15.89|15.8|15.91|15.82|15.87|15.78|46
1744669200000|2025-04-14 22:20:00|15.9|15.81|15.89|15.8|15.9|15.81|15.86|15.77|60
1744669500000|2025-04-14 22:25:00|15.88|15.79|15.87|15.78|15.91|15.82|15.86|15.77|60
1744669800000|2025-04-14 22:30:00|15.86|15.77|15.91|15.82|15.92|15.83|15.86|15.77|80
1744670100000|2025-04-14 22:35:00|15.92|15.83|15.94|15.85|15.95|15.86|15.91|15.82|65
1744670400000|2025-04-14 22:40:00|15.95|15.86|15.93|15.84|15.96|15.87|15.92|15.83|57
1744670700000|2025-04-14 22:45:00|15.92|15.83|15.91|15.82|15.93|15.84|15.9|15.81|38
1744671000000|2025-04-14 22:50:00|15.92|15.83|15.92|15.83|15.93|15.84|15.9|15.81|45
1744671300000|2025-04-14 22:55:00|15.91|15.82|15.91|15.82|15.92|15.83|15.89|15.8|29
1744671600000|2025-04-14 23:00:00|15.92|15.83|15.94|15.85|15.96|15.87|15.9|15.81|25
1744671900000|2025-04-14 23:05:00|15.93|15.84|15.93|15.84|15.97|15.88|15.91|15.82|45
1744672200000|2025-04-14 23:10:00|15.94|15.85|15.95|15.86|15.97|15.88|15.93|15.84|82
1744672500000|2025-04-14 23:15:00|15.96|15.87|15.96|15.87|15.97|15.88|15.94|15.85|61
1744672800000|2025-04-14 23:20:00|15.95|15.86|15.95|15.86|15.98|15.89|15.95|15.86|57
1744673100000|2025-04-14 23:25:00|15.96|15.87|15.93|15.84|15.96|15.87|15.93|15.84|62
1744673400000|2025-04-14 23:30:00|15.94|15.85|15.95|15.86|15.95|15.86|15.92|15.83|70
1744673700000|2025-04-14 23:35:00|15.94|15.85|15.96|15.87|15.98|15.89|15.94|15.85|83
1744674000000|2025-04-14 23:40:00|15.97|15.88|15.89|15.8|15.97|15.88|15.89|15.8|57
1744674300000|2025-04-14 23:45:00|15.88|15.79|15.9|15.81|15.9|15.81|15.87|15.78|51
1744674600000|2025-04-14 23:50:00|15.91|15.82|15.88|15.79|15.91|15.82|15.88|15.79|22
1744674900000|2025-04-14 23:55:00|15.89|15.8|15.88|15.79|15.9|15.81|15.88|15.79|16
1744675200000|2025-04-15 00:00:00|15.89|15.8|15.86|15.77|15.93|15.84|15.86|15.77|64
1744675500000|2025-04-15 00:05:00|15.87|15.78|15.9|15.81|15.9|15.81|15.84|15.75|88
1744675800000|2025-04-15 00:10:00|15.89|15.8|15.82|15.73|15.89|15.8|15.82|15.73|54
1744676100000|2025-04-15 00:15:00|15.81|15.72|15.81|15.72|15.85|15.76|15.79|15.7|63
1744676400000|2025-04-15 00:20:00|15.8|15.71|15.85|15.76|15.86|15.77|15.79|15.7|59
1744676700000|2025-04-15 00:25:00|15.86|15.77|15.91|15.82|15.92|15.83|15.85|15.76|94
1744677000000|2025-04-15 00:30:00|15.9|15.81|15.94|15.85|15.95|15.86|15.89|15.8|61
1744677300000|2025-04-15 00:35:00|15.95|15.86|15.97|15.88|15.98|15.89|15.93|15.84|57
1744677600000|2025-04-15 00:40:00|15.96|15.87|15.96|15.87|15.97|15.88|15.95|15.86|75
1744677900000|2025-04-15 00:45:00|15.95|15.86|15.96|15.87|15.98|15.89|15.94|15.85|68
1744678200000|2025-04-15 00:50:00|15.95|15.86|15.97|15.88|15.98|15.89|15.92|15.83|43
1744678500000|2025-04-15 00:55:00|15.96|15.87|15.95|15.86|15.98|15.89|15.93|15.84|60
1744678800000|2025-04-15 01:00:00|15.94|15.85|15.9|15.81|15.95|15.86|15.89|15.8|69
1744679100000|2025-04-15 01:05:00|15.89|15.8|15.8|15.71|15.89|15.8|15.78|15.69|78
1744679400000|2025-04-15 01:10:00|15.79|15.7|15.82|15.73|15.87|15.78|15.79|15.7|50
1744679700000|2025-04-15 01:15:00|15.83|15.74|15.85|15.76|15.87|15.78|15.81|15.72|49
1744680000000|2025-04-15 01:20:00|15.84|15.75|15.91|15.82|15.92|15.83|15.83|15.74|78
1744680300000|2025-04-15 01:25:00|15.92|15.83|15.96|15.87|15.96|15.87|15.91|15.82|63
1744680600000|2025-04-15 01:30:00|15.97|15.88|15.98|15.89|16.01|15.92|15.95|15.86|70
1744680900000|2025-04-15 01:35:00|15.99|15.9|15.96|15.87|15.99|15.9|15.93|15.84|68
1744681200000|2025-04-15 01:40:00|15.97|15.88|15.95|15.86|15.97|15.88|15.94|15.85|39
1744681500000|2025-04-15 01:45:00|15.94|15.85|16.01|15.92|16.02|15.93|15.94|15.85|78
1744681800000|2025-04-15 01:50:00|16|15.91|16.04|15.95|16.04|15.95|15.99|15.9|53
1744682100000|2025-04-15 01:55:00|16.03|15.94|16.02|15.93|16.05|15.96|16.01|15.92|26
1744682400000|2025-04-15 02:00:00|16.03|15.94|16.01|15.92|16.03|15.94|15.99|15.9|45
1744682700000|2025-04-15 02:05:00|16|15.91|16.06|15.97|16.07|15.98|15.98|15.89|69
1744683000000|2025-04-15 02:10:00|16.07|15.98|16.06|15.97|16.08|15.99|16.04|15.95|54
1744683300000|2025-04-15 02:15:00|16.05|15.96|16.04|15.95|16.08|15.99|16.04|15.95|56
1744683600000|2025-04-15 02:20:00|16.03|15.94|15.98|15.89|16.04|15.95|15.97|15.88|58
1744683900000|2025-04-15 02:25:00|15.97|15.88|15.95|15.86|15.98|15.89|15.94|15.85|35
1744684200000|2025-04-15 02:30:00|15.94|15.85|15.94|15.85|15.96|15.87|15.9|15.81|77
1744684500000|2025-04-15 02:35:00|15.93|15.84|15.9|15.81|15.94|15.85|15.87|15.78|76
1744684800000|2025-04-15 02:40:00|15.91|15.82|15.93|15.84|15.93|15.84|15.9|15.81|77
1744685100000|2025-04-15 02:45:00|15.92|15.83|15.94|15.85|15.95|15.86|15.91|15.82|73
1744685400000|2025-04-15 02:50:00|15.93|15.84|15.96|15.87|15.96|15.87|15.92|15.83|50
1744685700000|2025-04-15 02:55:00|15.95|15.86|15.99|15.9|16|15.91|15.92|15.83|61
1744686000000|2025-04-15 03:00:00|16|15.91|15.98|15.89|16.02|15.93|15.96|15.87|77
1744686300000|2025-04-15 03:05:00|15.97|15.88|15.98|15.89|16|15.91|15.97|15.88|38
1744686600000|2025-04-15 03:10:00|15.97|15.88|15.97|15.88|15.98|15.89|15.95|15.86|31
1744686900000|2025-04-15 03:15:00|15.96|15.87|15.98|15.89|16|15.91|15.96|15.87|63
1744687200000|2025-04-15 03:20:00|15.99|15.9|16.02|15.93|16.03|15.94|15.99|15.9|59
1744687500000|2025-04-15 03:25:00|16.03|15.94|16.04|15.95|16.04|15.95|16.02|15.93|24
1744687800000|2025-04-15 03:30:00|16.05|15.96|16.08|15.99|16.1|16.01|16.04|15.95|34
1744688100000|2025-04-15 03:35:00|16.07|15.98|16.07|15.98|16.09|16|16.06|15.97|33
1744688400000|2025-04-15 03:40:00|16.08|15.99|16.07|15.98|16.09|16|16.05|15.96|34
1744688700000|2025-04-15 03:45:00|16.06|15.97|16.09|16|16.09|16|16.06|15.97|38
1744689000000|2025-04-15 03:50:00|16.1|16.01|16.1|16.01|16.11|16.02|16.09|16|13
1744689300000|2025-04-15 03:55:00|16.09|16|16.12|16.03|16.13|16.04|16.09|16|22
1744689600000|2025-04-15 04:00:00|16.11|16.02|16.1|16.01|16.15|16.06|16.1|16.01|38
1744689900000|2025-04-15 04:05:00|16.09|16|16.08|15.99|16.1|16.01|16.06|15.97|38
1744690200000|2025-04-15 04:10:00|16.07|15.98|16.04|15.95|16.08|15.99|16.04|15.95|34
1744690500000|2025-04-15 04:15:00|16.05|15.96|16.05|15.96|16.07|15.98|16.04|15.95|43
1744690800000|2025-04-15 04:20:00|16.04|15.95|16.02|15.93|16.06|15.97|16.01|15.92|45
1744691100000|2025-04-15 04:25:00|16.01|15.92|16.01|15.92|16.03|15.94|16|15.91|71
1744691400000|2025-04-15 04:30:00|16|15.91|16.05|15.96|16.06|15.97|16|15.91|48
1744691700000|2025-04-15 04:35:00|16.04|15.95|16.03|15.94|16.06|15.97|16.01|15.92|48
1744692000000|2025-04-15 04:40:00|16.02|15.93|16.04|15.95|16.06|15.97|16.02|15.93|47
1744692300000|2025-04-15 04:45:00|16.05|15.96|16.05|15.96|16.07|15.98|16.03|15.94|63
1744692600000|2025-04-15 04:50:00|16.06|15.97|16.08|15.99|16.08|15.99|16.04|15.95|37
1744692900000|2025-04-15 04:55:00|16.07|15.98|16.09|16|16.1|16.01|16.07|15.98|35
1744693200000|2025-04-15 05:00:00|16.1|16.01|16.12|16.03|16.14|16.05|16.09|16|51
1744693500000|2025-04-15 05:05:00|16.11|16.02|16.1|16.01|16.14|16.05|16.09|16|40
1744693800000|2025-04-15 05:10:00|16.11|16.02|16.11|16.02|16.12|16.03|16.09|16|25
1744694100000|2025-04-15 05:15:00|16.1|16.01|16.1|16.01|16.1|16.01|16.08|15.99|33
1744694400000|2025-04-15 05:20:00|16.09|16|16.11|16.02|16.13|16.04|16.08|15.99|45
1744694700000|2025-04-15 05:25:00|16.1|16.01|16.09|16|16.11|16.02|16.09|16|18
1744695000000|2025-04-15 05:30:00|16.08|15.99|16.07|15.98|16.09|16|16.06|15.97|22
1744695300000|2025-04-15 05:35:00|16.06|15.97|16.14|16.05|16.16|16.07|16.06|15.97|43
1744695600000|2025-04-15 05:40:00|16.13|16.04|16.12|16.03|16.14|16.05|16.11|16.02|38
1744695900000|2025-04-15 05:45:00|16.11|16.02|16.09|16|16.12|16.03|16.09|16|43
1744696200000|2025-04-15 05:50:00|16.1|16.01|16.07|15.98|16.1|16.01|16.07|15.98|26
1744696500000|2025-04-15 05:55:00|16.08|15.99|16.06|15.97|16.08|15.99|16.06|15.97|23
1744696800000|2025-04-15 06:00:00|16.07|15.98|16.03|15.94|16.07|15.98|16.03|15.94|33
1744697100000|2025-04-15 06:05:00|16.04|15.95|16.01|15.92|16.08|15.99|16.01|15.92|44
1744697400000|2025-04-15 06:10:00|16.02|15.93|15.99|15.9|16.02|15.93|15.97|15.88|68
1744697700000|2025-04-15 06:15:00|16|15.91|15.98|15.89|16|15.91|15.98|15.89|55
1744698000000|2025-04-15 06:20:00|15.99|15.9|15.94|15.85|15.99|15.9|15.93|15.84|52
1744698300000|2025-04-15 06:25:00|15.95|15.86|15.98|15.89|15.99|15.9|15.95|15.86|24
1744698600000|2025-04-15 06:30:00|15.97|15.88|16|15.91|16.02|15.93|15.97|15.88|42
1744698900000|2025-04-15 06:35:00|15.99|15.9|15.98|15.89|16|15.91|15.95|15.86|32
1744699200000|2025-04-15 06:40:00|15.99|15.9|15.98|15.89|16|15.91|15.96|15.87|40
1744699500000|2025-04-15 06:45:00|15.99|15.9|15.97|15.88|16|15.91|15.97|15.88|21
1744699800000|2025-04-15 06:50:00|15.96|15.87|15.94|15.85|15.99|15.9|15.94|15.85|19
1744700100000|2025-04-15 06:55:00|15.93|15.84|15.94|15.85|15.94|15.85|15.92|15.83|64
1744700400000|2025-04-15 07:00:00|15.93|15.84|15.99|15.9|15.99|15.9|15.92|15.83|53
1744700700000|2025-04-15 07:05:00|15.98|15.89|15.97|15.88|16.01|15.92|15.97|15.88|44
1744701000000|2025-04-15 07:10:00|15.98|15.89|15.97|15.88|15.99|15.9|15.97|15.88|14
1744701300000|2025-04-15 07:15:00|15.98|15.89|16.03|15.94|16.03|15.94|15.97|15.88|50
1744701600000|2025-04-15 07:20:00|16.04|15.95|16.05|15.96|16.07|15.98|16.03|15.94|48
1744701900000|2025-04-15 07:25:00|16.04|15.95|16.03|15.94|16.06|15.97|16.03|15.94|38
1744702200000|2025-04-15 07:30:00|16.04|15.95|16.07|15.98|16.08|15.99|16.02|15.93|50
1744702500000|2025-04-15 07:35:00|16.06|15.97|16.04|15.95|16.06|15.97|16.02|15.93|35
1744702800000|2025-04-15 07:40:00|16.05|15.96|16.04|15.95|16.05|15.96|16.04|15.95|2
1744703100000|2025-04-15 07:45:00|16.03|15.94|16.04|15.95|16.04|15.95|16.03|15.94|4
1744703400000|2025-04-15 07:50:00|16.03|15.94|16.04|15.95|16.04|15.95|16.03|15.94|12
1744704000000|2025-04-15 08:00:00|16.03|15.94|16.04|15.95|16.06|15.97|16.03|15.94|34
1744704300000|2025-04-15 08:05:00|16.05|15.96|16.03|15.94|16.05|15.96|16.01|15.92|47
1744704600000|2025-04-15 08:10:00|16.02|15.93|16.08|15.99|16.09|16|16.02|15.93|23
1744704900000|2025-04-15 08:15:00|16.09|16|16.1|16.01|16.11|16.02|16.08|15.99|24
1744705200000|2025-04-15 08:20:00|16.09|16|16.07|15.98|16.11|16.02|16.07|15.98|43
1744705500000|2025-04-15 08:25:00|16.06|15.97|16.06|15.97|16.07|15.98|16.05|15.96|19
1744705800000|2025-04-15 08:30:00|16.05|15.96|16.04|15.95|16.08|15.99|16.04|15.95|20
1744706100000|2025-04-15 08:35:00|16.05|15.96|16.02|15.93|16.05|15.96|16.01|15.92|37
1744706400000|2025-04-15 08:40:00|16.01|15.92|16.01|15.92|16.01|15.92|16|15.91|29
1744706700000|2025-04-15 08:45:00|16.02|15.93|16.04|15.95|16.05|15.96|16.02|15.93|11
1744707000000|2025-04-15 08:50:00|16.05|15.96|16|15.91|16.05|15.96|16|15.91|28
1744707300000|2025-04-15 08:55:00|16.01|15.92|16|15.91|16.01|15.92|15.99|15.9|8
1744707600000|2025-04-15 09:00:00|15.99|15.9|16.02|15.93|16.02|15.93|15.97|15.88|50
1744707900000|2025-04-15 09:05:00|16.03|15.94|16.09|16|16.1|16.01|16.01|15.92|51
1744708200000|2025-04-15 09:10:00|16.1|16.01|16.09|16|16.11|16.02|16.06|15.97|46
1744708500000|2025-04-15 09:15:00|16.08|15.99|16.1|16.01|16.14|16.05|16.08|15.99|63
1744708800000|2025-04-15 09:20:00|16.09|16|16.1|16.01|16.12|16.03|16.09|16|54
1744709100000|2025-04-15 09:25:00|16.09|16|16.06|15.97|16.1|16.01|16.06|15.97|30
1744709400000|2025-04-15 09:30:00|16.05|15.96|16.01|15.92|16.07|15.98|16.01|15.92|33
1744709700000|2025-04-15 09:35:00|16.02|15.93|16|15.91|16.02|15.93|15.97|15.88|67
1744710000000|2025-04-15 09:40:00|16.01|15.92|16.01|15.92|16.02|15.93|16|15.91|47
1744710300000|2025-04-15 09:45:00|16|15.91|16.06|15.97|16.07|15.98|15.99|15.9|47
1744710600000|2025-04-15 09:50:00|16.07|15.98|16.06|15.97|16.08|15.99|16.03|15.94|40
1744710900000|2025-04-15 09:55:00|16.07|15.98|16.1|16.01|16.1|16.01|16.06|15.97|40
1744711200000|2025-04-15 10:00:00|16.09|16|16.07|15.98|16.13|16.04|16.07|15.98|43
1744711500000|2025-04-15 10:05:00|16.06|15.97|16.06|15.97|16.09|16|16.05|15.96|37
1744711800000|2025-04-15 10:10:00|16.05|15.96|16.05|15.96|16.07|15.98|16.04|15.95|45
1744712100000|2025-04-15 10:15:00|16.06|15.97|16.05|15.96|16.07|15.98|16.03|15.94|34
1744712400000|2025-04-15 10:20:00|16.06|15.97|16.03|15.94|16.07|15.98|16.02|15.93|40
1744712700000|2025-04-15 10:25:00|16.04|15.95|16.05|15.96|16.05|15.96|16.03|15.94|70
1744713000000|2025-04-15 10:30:00|16.04|15.95|15.98|15.89|16.05|15.96|15.96|15.87|51
1744713300000|2025-04-15 10:35:00|15.99|15.9|15.96|15.87|16|15.91|15.94|15.85|54
1744713600000|2025-04-15 10:40:00|15.97|15.88|15.96|15.87|15.99|15.9|15.95|15.86|72
1744713900000|2025-04-15 10:45:00|15.95|15.86|15.95|15.86|15.97|15.88|15.92|15.83|61
1744714200000|2025-04-15 10:50:00|15.96|15.87|15.97|15.88|15.98|15.89|15.95|15.86|56
1744714500000|2025-04-15 10:55:00|15.98|15.89|15.99|15.9|15.99|15.9|15.97|15.88|54
1744714800000|2025-04-15 11:00:00|15.98|15.89|15.99|15.9|15.99|15.9|15.96|15.87|38
1744715100000|2025-04-15 11:05:00|15.98|15.89|15.96|15.87|15.99|15.9|15.95|15.86|39
1744715400000|2025-04-15 11:10:00|15.95|15.86|15.94|15.85|15.97|15.88|15.93|15.84|30
1744715700000|2025-04-15 11:15:00|15.93|15.84|15.9|15.81|15.94|15.85|15.89|15.8|38
1744716000000|2025-04-15 11:20:00|15.91|15.82|15.94|15.85|15.94|15.85|15.89|15.8|38
1744716300000|2025-04-15 11:25:00|15.93|15.84|15.95|15.86|15.96|15.87|15.93|15.84|33
1744716600000|2025-04-15 11:30:00|15.96|15.87|15.94|15.85|15.98|15.89|15.94|15.85|33
1744716900000|2025-04-15 11:35:00|15.95|15.86|15.93|15.84|15.95|15.86|15.9|15.81|33
1744717200000|2025-04-15 11:40:00|15.92|15.83|15.95|15.86|15.95|15.86|15.92|15.83|38
1744717500000|2025-04-15 11:45:00|15.94|15.85|15.9|15.81|15.95|15.86|15.89|15.8|31
1744717800000|2025-04-15 11:50:00|15.89|15.8|15.9|15.81|15.9|15.81|15.85|15.76|60
1744718100000|2025-04-15 11:55:00|15.89|15.8|15.91|15.82|15.92|15.83|15.89|15.8|53
1744718400000|2025-04-15 12:00:00|15.9|15.81|15.96|15.87|15.98|15.89|15.89|15.8|61
1744718700000|2025-04-15 12:05:00|15.97|15.88|15.98|15.89|16|15.91|15.93|15.84|52
1744719000000|2025-04-15 12:10:00|15.97|15.88|15.95|15.86|15.98|15.89|15.95|15.86|31
1744719300000|2025-04-15 12:15:00|15.94|15.85|15.91|15.82|15.97|15.88|15.91|15.82|54
1744719600000|2025-04-15 12:20:00|15.92|15.83|15.88|15.79|15.92|15.83|15.86|15.77|37
1744719900000|2025-04-15 12:25:00|15.87|15.78|15.85|15.76|15.88|15.79|15.84|15.75|39
1744720200000|2025-04-15 12:30:00|15.84|15.75|15.86|15.77|15.88|15.79|15.84|15.75|43
1744720500000|2025-04-15 12:35:00|15.87|15.78|15.88|15.79|15.89|15.8|15.86|15.77|52
1744720800000|2025-04-15 12:40:00|15.89|15.8|15.88|15.79|15.89|15.8|15.86|15.77|46
1744721100000|2025-04-15 12:45:00|15.87|15.78|15.92|15.83|15.92|15.83|15.86|15.77|26
1744721400000|2025-04-15 12:50:00|15.93|15.84|15.91|15.82|15.95|15.86|15.91|15.82|47
1744721700000|2025-04-15 12:55:00|15.92|15.83|15.96|15.87|15.97|15.88|15.91|15.82|45
1744722000000|2025-04-15 13:00:00|15.97|15.88|15.94|15.85|15.99|15.9|15.93|15.84|44
1744722300000|2025-04-15 13:05:00|15.93|15.84|15.94|15.85|15.98|15.89|15.93|15.84|56
1744722600000|2025-04-15 13:10:00|15.95|15.86|15.95|15.86|15.97|15.88|15.94|15.85|41
1744722900000|2025-04-15 13:15:00|15.96|15.87|15.93|15.84|15.96|15.87|15.92|15.83|38
1744723200000|2025-04-15 13:20:00|15.94|15.85|15.91|15.82|15.97|15.88|15.91|15.82|38
1744723500000|2025-04-15 13:25:00|15.92|15.83|15.98|15.89|15.99|15.9|15.92|15.83|71
1744723800000|2025-04-15 13:30:00|15.97|15.88|15.99|15.9|16.01|15.92|15.92|15.83|139
1744724100000|2025-04-15 13:35:00|15.98|15.89|16.1|16.01|16.1|16.01|15.97|15.88|109
1744724400000|2025-04-15 13:40:00|16.09|16|16.07|15.98|16.1|16.01|16.02|15.93|87
1744724700000|2025-04-15 13:45:00|16.06|15.97|16.16|16.07|16.17|16.08|16.03|15.94|73
1744725000000|2025-04-15 13:50:00|16.15|16.06|16|15.91|16.16|16.07|16|15.91|106
1744725300000|2025-04-15 13:55:00|15.99|15.9|15.95|15.86|16|15.91|15.92|15.83|91
1744725600000|2025-04-15 14:00:00|15.96|15.87|15.93|15.84|15.97|15.88|15.88|15.79|100
1744725900000|2025-04-15 14:05:00|15.94|15.85|15.95|15.86|15.98|15.89|15.89|15.8|110
1744726200000|2025-04-15 14:10:00|15.96|15.87|15.97|15.88|16.03|15.94|15.95|15.86|86
1744726500000|2025-04-15 14:15:00|15.96|15.87|15.74|15.65|16|15.91|15.7|15.61|126
1744726800000|2025-04-15 14:20:00|15.73|15.64|15.76|15.67|15.8|15.71|15.67|15.58|120
1744727100000|2025-04-15 14:25:00|15.77|15.68|15.7|15.61|15.77|15.68|15.67|15.58|94
1744727400000|2025-04-15 14:30:00|15.69|15.6|15.68|15.59|15.74|15.65|15.63|15.54|143
1744727700000|2025-04-15 14:35:00|15.67|15.58|15.7|15.61|15.71|15.62|15.66|15.57|121
1744728000000|2025-04-15 14:40:00|15.69|15.6|15.78|15.69|15.81|15.72|15.68|15.59|104
1744728300000|2025-04-15 14:45:00|15.79|15.7|15.76|15.67|15.81|15.72|15.72|15.63|88
1744728600000|2025-04-15 14:50:00|15.75|15.66|15.74|15.65|15.77|15.68|15.73|15.64|61
1744728900000|2025-04-15 14:55:00|15.75|15.66|15.72|15.63|15.77|15.68|15.72|15.63|46
1744729200000|2025-04-15 15:00:00|15.73|15.64|15.75|15.66|15.75|15.66|15.72|15.63|63
1744729500000|2025-04-15 15:05:00|15.76|15.67|15.72|15.63|15.78|15.69|15.67|15.58|102
1744729800000|2025-04-15 15:10:00|15.73|15.64|15.72|15.63|15.77|15.68|15.72|15.63|62
1744730100000|2025-04-15 15:15:00|15.71|15.62|15.71|15.62|15.75|15.66|15.69|15.6|89
1744730400000|2025-04-15 15:20:00|15.72|15.63|15.72|15.63|15.73|15.64|15.68|15.59|93
1744730700000|2025-04-15 15:25:00|15.71|15.62|15.7|15.61|15.72|15.63|15.68|15.59|66
1744731000000|2025-04-15 15:30:00|15.69|15.6|15.67|15.58|15.72|15.63|15.66|15.57|55
1744731300000|2025-04-15 15:35:00|15.66|15.57|15.6|15.51|15.67|15.58|15.58|15.49|65
1744731600000|2025-04-15 15:40:00|15.61|15.52|15.6|15.51|15.62|15.53|15.59|15.5|74
1744731900000|2025-04-15 15:45:00|15.61|15.52|15.58|15.49|15.62|15.53|15.53|15.44|72
1744732200000|2025-04-15 15:50:00|15.57|15.48|15.61|15.52|15.62|15.53|15.51|15.42|81
1744732500000|2025-04-15 15:55:00|15.62|15.53|15.63|15.54|15.63|15.54|15.59|15.5|56
1744732800000|2025-04-15 16:00:00|15.62|15.53|15.66|15.57|15.67|15.58|15.61|15.52|81
1744733100000|2025-04-15 16:05:00|15.65|15.56|15.66|15.57|15.69|15.6|15.63|15.54|72
1744733400000|2025-04-15 16:10:00|15.67|15.58|15.68|15.59|15.68|15.59|15.65|15.56|56
1744733700000|2025-04-15 16:15:00|15.67|15.58|15.67|15.58|15.69|15.6|15.66|15.57|53
1744734000000|2025-04-15 16:20:00|15.66|15.57|15.65|15.56|15.67|15.58|15.64|15.55|40
1744734300000|2025-04-15 16:25:00|15.66|15.57|15.72|15.63|15.73|15.64|15.65|15.56|65
1744734600000|2025-04-15 16:30:00|15.73|15.64|15.71|15.62|15.75|15.66|15.69|15.6|55
1744734900000|2025-04-15 16:35:00|15.7|15.61|15.69|15.6|15.73|15.64|15.69|15.6|42
1744735200000|2025-04-15 16:40:00|15.7|15.61|15.7|15.61|15.7|15.61|15.68|15.59|53
1744735500000|2025-04-15 16:45:00|15.69|15.6|15.71|15.62|15.74|15.65|15.69|15.6|63
1744735800000|2025-04-15 16:50:00|15.7|15.61|15.68|15.59|15.72|15.63|15.67|15.58|45
1744736100000|2025-04-15 16:55:00|15.67|15.58|15.64|15.55|15.67|15.58|15.62|15.53|50
1744736400000|2025-04-15 17:00:00|15.65|15.56|15.65|15.56|15.65|15.56|15.61|15.52|47
1744736700000|2025-04-15 17:05:00|15.64|15.55|15.65|15.56|15.67|15.58|15.64|15.55|42
1744737000000|2025-04-15 17:10:00|15.64|15.55|15.66|15.57|15.66|15.57|15.62|15.53|51
1744737300000|2025-04-15 17:15:00|15.65|15.56|15.59|15.5|15.66|15.57|15.59|15.5|39
1744737600000|2025-04-15 17:20:00|15.6|15.51|15.53|15.44|15.6|15.51|15.53|15.44|72
1744737900000|2025-04-15 17:25:00|15.52|15.43|15.55|15.46|15.56|15.47|15.52|15.43|40
1744738200000|2025-04-15 17:30:00|15.56|15.47|15.56|15.47|15.57|15.48|15.54|15.45|39
1744738500000|2025-04-15 17:35:00|15.57|15.48|15.61|15.52|15.62|15.53|15.56|15.47|43
1744738800000|2025-04-15 17:40:00|15.62|15.53|15.61|15.52|15.63|15.54|15.61|15.52|30
1744739100000|2025-04-15 17:45:00|15.6|15.51|15.6|15.51|15.63|15.54|15.6|15.51|44
1744739400000|2025-04-15 17:50:00|15.61|15.52|15.54|15.45|15.61|15.52|15.53|15.44|48
1744739700000|2025-04-15 17:55:00|15.53|15.44|15.58|15.49|15.58|15.49|15.53|15.44|38
1744740000000|2025-04-15 18:00:00|15.59|15.5|15.59|15.5|15.61|15.52|15.57|15.48|59
1744740300000|2025-04-15 18:05:00|15.6|15.51|15.6|15.51|15.6|15.51|15.55|15.46|31
1744740600000|2025-04-15 18:10:00|15.59|15.5|15.58|15.49|15.62|15.53|15.57|15.48|24
1744740900000|2025-04-15 18:15:00|15.57|15.48|15.54|15.45|15.57|15.48|15.49|15.4|74
1744741200000|2025-04-15 18:20:00|15.55|15.46|15.53|15.44|15.56|15.47|15.51|15.42|55
1744741500000|2025-04-15 18:25:00|15.54|15.45|15.54|15.45|15.56|15.47|15.53|15.44|37
1744741800000|2025-04-15 18:30:00|15.55|15.46|15.57|15.48|15.57|15.48|15.54|15.45|43
1744742100000|2025-04-15 18:35:00|15.58|15.49|15.59|15.5|15.59|15.5|15.56|15.47|44
1744742400000|2025-04-15 18:40:00|15.58|15.49|15.61|15.52|15.61|15.52|15.58|15.49|18
1744742700000|2025-04-15 18:45:00|15.6|15.51|15.58|15.49|15.62|15.53|15.58|15.49|29
1744743000000|2025-04-15 18:50:00|15.57|15.48|15.56|15.47|15.59|15.5|15.55|15.46|22
1744743300000|2025-04-15 18:55:00|15.57|15.48|15.58|15.49|15.58|15.49|15.56|15.47|34
1744743600000|2025-04-15 19:00:00|15.57|15.48|15.54|15.45|15.57|15.48|15.53|15.44|32
1744743900000|2025-04-15 19:05:00|15.53|15.44|15.57|15.48|15.59|15.5|15.53|15.44|41
1744744200000|2025-04-15 19:10:00|15.56|15.47|15.6|15.51|15.6|15.51|15.56|15.47|45
1744744500000|2025-04-15 19:15:00|15.59|15.5|15.6|15.51|15.61|15.52|15.59|15.5|30
1744744800000|2025-04-15 19:20:00|15.59|15.5|15.56|15.47|15.6|15.51|15.55|15.46|28
1744745100000|2025-04-15 19:25:00|15.55|15.46|15.54|15.45|15.57|15.48|15.5|15.41|44
1744745400000|2025-04-15 19:30:00|15.55|15.46|15.56|15.47|15.57|15.48|15.55|15.46|20
1744745700000|2025-04-15 19:35:00|15.55|15.46|15.57|15.48|15.57|15.48|15.55|15.46|29
1744746000000|2025-04-15 19:40:00|15.56|15.47|15.54|15.45|15.57|15.48|15.54|15.45|41
1744746300000|2025-04-15 19:45:00|15.53|15.44|15.52|15.43|15.54|15.45|15.5|15.41|38
1744746600000|2025-04-15 19:50:00|15.53|15.44|15.56|15.47|15.57|15.48|15.51|15.42|28
1744746900000|2025-04-15 19:55:00|15.55|15.46|15.54|15.45|15.56|15.47|15.54|15.45|30
1744747200000|2025-04-15 20:00:00|15.55|15.46|15.52|15.43|15.55|15.46|15.52|15.43|26
1744747500000|2025-04-15 20:05:00|15.53|15.44|15.53|15.44|15.56|15.47|15.52|15.43|29
1744747800000|2025-04-15 20:10:00|15.52|15.43|15.59|15.5|15.59|15.5|15.52|15.43|19
1744748100000|2025-04-15 20:15:00|15.58|15.49|15.6|15.51|15.61|15.52|15.58|15.49|21
1744748400000|2025-04-15 20:20:00|15.59|15.5|15.6|15.51|15.62|15.53|15.59|15.5|34
1744748700000|2025-04-15 20:25:00|15.59|15.5|15.58|15.49|15.6|15.51|15.58|15.49|6
1744749000000|2025-04-15 20:30:00|15.57|15.48|15.58|15.49|15.6|15.51|15.57|15.48|14
1744749300000|2025-04-15 20:35:00|15.59|15.5|15.6|15.51|15.6|15.51|15.58|15.49|26
1744749600000|2025-04-15 20:40:00|15.61|15.52|15.61|15.52|15.63|15.54|15.58|15.49|21
1744749900000|2025-04-15 20:45:00|15.6|15.51|15.57|15.48|15.62|15.53|15.57|15.48|30
1744750200000|2025-04-15 20:50:00|15.56|15.47|15.48|15.39|15.56|15.47|15.47|15.38|49
1744750500000|2025-04-15 20:55:00|15.47|15.38|15.54|15.45|15.55|15.46|15.46|15.37|36
1744750800000|2025-04-15 21:00:00|15.55|15.46|15.57|15.48|15.59|15.5|15.53|15.44|37
1744751100000|2025-04-15 21:05:00|15.56|15.47|15.52|15.43|15.57|15.48|15.52|15.43|19
1744751400000|2025-04-15 21:10:00|15.53|15.44|15.53|15.44|15.54|15.45|15.52|15.43|25
1744751700000|2025-04-15 21:15:00|15.52|15.43|15.54|15.45|15.54|15.45|15.51|15.42|19
1744752000000|2025-04-15 21:20:00|15.55|15.46|15.58|15.49|15.6|15.51|15.55|15.46|16
1744752300000|2025-04-15 21:25:00|15.57|15.48|15.59|15.5|15.6|15.51|15.57|15.48|17
1744752600000|2025-04-15 21:30:00|15.6|15.51|15.62|15.53|15.62|15.53|15.59|15.5|7
1744752900000|2025-04-15 21:35:00|15.61|15.52|15.65|15.56|15.67|15.58|15.6|15.51|27
1744753200000|2025-04-15 21:40:00|15.66|15.57|15.64|15.55|15.66|15.57|15.63|15.54|15
1744753500000|2025-04-15 21:45:00|15.63|15.54|15.66|15.57|15.66|15.57|15.63|15.54|16
1744753800000|2025-04-15 21:50:00|15.65|15.56|15.63|15.54|15.65|15.56|15.63|15.54|11
1744754100000|2025-04-15 21:55:00|15.62|15.53|15.65|15.56|15.66|15.57|15.62|15.53|24
1744754400000|2025-04-15 22:00:00|15.64|15.55|15.61|15.52|15.64|15.55|15.58|15.49|68
1744754700000|2025-04-15 22:05:00|15.6|15.51|15.57|15.48|15.62|15.53|15.56|15.47|48
1744755000000|2025-04-15 22:10:00|15.56|15.47|15.57|15.48|15.58|15.49|15.55|15.46|54
1744755300000|2025-04-15 22:15:00|15.56|15.47|15.56|15.47|15.58|15.49|15.55|15.46|37
1744755600000|2025-04-15 22:20:00|15.57|15.48|15.53|15.44|15.57|15.48|15.53|15.44|35
1744755900000|2025-04-15 22:25:00|15.54|15.45|15.55|15.46|15.56|15.47|15.52|15.43|22
1744756200000|2025-04-15 22:30:00|15.56|15.47|15.56|15.47|15.57|15.48|15.54|15.45|31
1744756500000|2025-04-15 22:35:00|15.55|15.46|15.53|15.44|15.57|15.48|15.51|15.42|51
1744756800000|2025-04-15 22:40:00|15.52|15.43|15.52|15.43|15.54|15.45|15.51|15.42|63
1744757100000|2025-04-15 22:45:00|15.51|15.42|15.43|15.34|15.52|15.43|15.41|15.32|37
1744757400000|2025-04-15 22:50:00|15.42|15.33|15.41|15.32|15.43|15.34|15.39|15.3|42
1744757700000|2025-04-15 22:55:00|15.42|15.33|15.46|15.37|15.46|15.37|15.4|15.31|27
1744758000000|2025-04-15 23:00:00|15.45|15.36|15.45|15.36|15.47|15.38|15.44|15.35|27
1744758300000|2025-04-15 23:05:00|15.46|15.37|15.45|15.36|15.46|15.37|15.41|15.32|30
1744758600000|2025-04-15 23:10:00|15.44|15.35|15.48|15.39|15.49|15.4|15.44|15.35|29
1744758900000|2025-04-15 23:15:00|15.49|15.4|15.44|15.35|15.49|15.4|15.43|15.34|42
1744759200000|2025-04-15 23:20:00|15.43|15.34|15.47|15.38|15.48|15.39|15.42|15.33|35
1744759500000|2025-04-15 23:25:00|15.46|15.37|15.48|15.39|15.48|15.39|15.45|15.36|33
1744759800000|2025-04-15 23:30:00|15.49|15.4|15.47|15.38|15.5|15.41|15.46|15.37|37
1744760100000|2025-04-15 23:35:00|15.46|15.37|15.44|15.35|15.48|15.39|15.44|15.35|25
1744760400000|2025-04-15 23:40:00|15.43|15.34|15.39|15.3|15.43|15.34|15.37|15.28|33
1744760700000|2025-04-15 23:45:00|15.38|15.29|15.37|15.28|15.41|15.32|15.36|15.27|36
1744761000000|2025-04-15 23:50:00|15.36|15.27|15.38|15.29|15.39|15.3|15.36|15.27|23
1744761300000|2025-04-15 23:55:00|15.39|15.3|15.4|15.31|15.43|15.34|15.39|15.3|30
1744761600000|2025-04-16 00:00:00|15.39|15.3|15.41|15.32|15.42|15.33|15.37|15.28|47
1744761900000|2025-04-16 00:05:00|15.4|15.31|15.39|15.3|15.41|15.32|15.36|15.27|50
1744762200000|2025-04-16 00:10:00|15.38|15.29|15.33|15.24|15.39|15.3|15.31|15.22|72
1744762500000|2025-04-16 00:15:00|15.32|15.23|15.27|15.18|15.34|15.25|15.26|15.17|72
1744762800000|2025-04-16 00:20:00|15.28|15.19|15.4|15.31|15.41|15.32|15.27|15.18|89
1744763100000|2025-04-16 00:25:00|15.41|15.32|15.43|15.34|15.44|15.35|15.38|15.29|41
1744763400000|2025-04-16 00:30:00|15.42|15.33|15.44|15.35|15.47|15.38|15.42|15.33|45
1744763700000|2025-04-16 00:35:00|15.43|15.34|15.43|15.34|15.44|15.35|15.4|15.31|33
1744764000000|2025-04-16 00:40:00|15.42|15.33|15.39|15.3|15.42|15.33|15.36|15.27|44
1744764300000|2025-04-16 00:45:00|15.4|15.31|15.41|15.32|15.42|15.33|15.37|15.28|48
1744764600000|2025-04-16 00:50:00|15.42|15.33|15.39|15.3|15.42|15.33|15.38|15.29|42
1744764900000|2025-04-16 00:55:00|15.38|15.29|15.35|15.26|15.39|15.3|15.33|15.24|28
1744765200000|2025-04-16 01:00:00|15.34|15.25|15.39|15.3|15.4|15.31|15.34|15.25|56
1744765500000|2025-04-16 01:05:00|15.38|15.29|15.43|15.34|15.44|15.35|15.37|15.28|42
1744765800000|2025-04-16 01:10:00|15.44|15.35|15.4|15.31|15.44|15.35|15.38|15.29|35
1744766100000|2025-04-16 01:15:00|15.41|15.32|15.43|15.34|15.45|15.36|15.39|15.3|21
1744766400000|2025-04-16 01:20:00|15.44|15.35|15.49|15.4|15.49|15.4|15.42|15.33|28
1744766700000|2025-04-16 01:25:00|15.5|15.41|15.49|15.4|15.51|15.42|15.49|15.4|24
1744767000000|2025-04-16 01:30:00|15.48|15.39|15.46|15.37|15.49|15.4|15.45|15.36|49
1744767300000|2025-04-16 01:35:00|15.47|15.38|15.47|15.38|15.49|15.4|15.44|15.35|47
1744767600000|2025-04-16 01:40:00|15.48|15.39|15.47|15.38|15.48|15.39|15.45|15.36|30
1744767900000|2025-04-16 01:45:00|15.48|15.39|15.54|15.45|15.54|15.45|15.47|15.38|33
1744768200000|2025-04-16 01:50:00|15.53|15.44|15.55|15.46|15.56|15.47|15.53|15.44|39
1744768500000|2025-04-16 01:55:00|15.56|15.47|15.56|15.47|15.56|15.47|15.54|15.45|13
1744768800000|2025-04-16 02:00:00|15.57|15.48|15.58|15.49|15.6|15.51|15.54|15.45|46
1744769100000|2025-04-16 02:05:00|15.57|15.48|15.61|15.52|15.61|15.52|15.56|15.47|33
1744769400000|2025-04-16 02:10:00|15.6|15.51|15.58|15.49|15.6|15.51|15.58|15.49|25
1744769700000|2025-04-16 02:15:00|15.57|15.48|15.55|15.46|15.62|15.53|15.55|15.46|51
1744770000000|2025-04-16 02:20:00|15.56|15.47|15.59|15.5|15.59|15.5|15.56|15.47|40
1744770300000|2025-04-16 02:25:00|15.58|15.49|15.61|15.52|15.62|15.53|15.58|15.49|26
1744770600000|2025-04-16 02:30:00|15.6|15.51|15.61|15.52|15.63|15.54|15.6|15.51|16
1744770900000|2025-04-16 02:35:00|15.62|15.53|15.57|15.48|15.63|15.54|15.57|15.48|28
1744771200000|2025-04-16 02:40:00|15.58|15.49|15.55|15.46|15.58|15.49|15.55|15.46|16
1744771500000|2025-04-16 02:45:00|15.56|15.47|15.57|15.48|15.58|15.49|15.54|15.45|24
1744771800000|2025-04-16 02:50:00|15.58|15.49|15.59|15.5|15.6|15.51|15.56|15.47|24
1744772100000|2025-04-16 02:55:00|15.58|15.49|15.6|15.51|15.61|15.52|15.58|15.49|21
1744772400000|2025-04-16 03:00:00|15.61|15.52|15.59|15.5|15.61|15.52|15.58|15.49|9
1744772700000|2025-04-16 03:05:00|15.58|15.49|15.62|15.53|15.63|15.54|15.57|15.48|45
1744773000000|2025-04-16 03:10:00|15.63|15.54|15.63|15.54|15.63|15.54|15.62|15.53|17
1744773300000|2025-04-16 03:15:00|15.62|15.53|15.61|15.52|15.63|15.54|15.61|15.52|18
1744773600000|2025-04-16 03:20:00|15.6|15.51|15.62|15.53|15.63|15.54|15.6|15.51|13
1744773900000|2025-04-16 03:25:00|15.63|15.54|15.58|15.49|15.63|15.54|15.58|15.49|20
1744774200000|2025-04-16 03:30:00|15.59|15.5|15.57|15.48|15.59|15.5|15.56|15.47|17
1744774500000|2025-04-16 03:35:00|15.56|15.47|15.58|15.49|15.59|15.5|15.56|15.47|43
1744774800000|2025-04-16 03:40:00|15.57|15.48|15.56|15.47|15.57|15.48|15.55|15.46|32
1744775100000|2025-04-16 03:45:00|15.55|15.46|15.54|15.45|15.57|15.48|15.53|15.44|38
1744775400000|2025-04-16 03:50:00|15.53|15.44|15.55|15.46|15.55|15.46|15.52|15.43|41
1744775700000|2025-04-16 03:55:00|15.54|15.45|15.55|15.46|15.56|15.47|15.54|15.45|30
1744776000000|2025-04-16 04:00:00|15.54|15.45|15.56|15.47|15.56|15.47|15.53|15.44|21
1744776300000|2025-04-16 04:05:00|15.55|15.46|15.55|15.46|15.59|15.5|15.55|15.46|21
1744776600000|2025-04-16 04:10:00|15.54|15.45|15.55|15.46|15.56|15.47|15.54|15.45|18
1744776900000|2025-04-16 04:15:00|15.54|15.45|15.48|15.39|15.55|15.46|15.47|15.38|39
1744777200000|2025-04-16 04:20:00|15.47|15.38|15.48|15.39|15.48|15.39|15.46|15.37|42
1744777500000|2025-04-16 04:25:00|15.47|15.38|15.49|15.4|15.49|15.4|15.46|15.37|39
1744777800000|2025-04-16 04:30:00|15.48|15.39|15.49|15.4|15.51|15.42|15.47|15.38|40
1744778100000|2025-04-16 04:35:00|15.48|15.39|15.5|15.41|15.51|15.42|15.45|15.36|37
1744778400000|2025-04-16 04:40:00|15.49|15.4|15.48|15.39|15.5|15.41|15.47|15.38|48
1744778700000|2025-04-16 04:45:00|15.49|15.4|15.52|15.43|15.53|15.44|15.47|15.38|46
1744779000000|2025-04-16 04:50:00|15.53|15.44|15.53|15.44|15.53|15.44|15.51|15.42|13
1744779300000|2025-04-16 04:55:00|15.52|15.43|15.54|15.45|15.54|15.45|15.52|15.43|17
1744779600000|2025-04-16 05:00:00|15.53|15.44|15.55|15.46|15.56|15.47|15.53|15.44|27
1744779900000|2025-04-16 05:05:00|15.56|15.47|15.57|15.48|15.58|15.49|15.56|15.47|26
1744780200000|2025-04-16 05:10:00|15.56|15.47|15.58|15.49|15.58|15.49|15.56|15.47|23
1744780500000|2025-04-16 05:15:00|15.57|15.48|15.54|15.45|15.6|15.51|15.53|15.44|20
1744780800000|2025-04-16 05:20:00|15.53|15.44|15.39|15.3|15.54|15.45|15.36|15.27|83
1744781100000|2025-04-16 05:25:00|15.4|15.31|15.43|15.34|15.43|15.34|15.38|15.29|76
1744781400000|2025-04-16 05:30:00|15.42|15.33|15.4|15.31|15.43|15.34|15.37|15.28|53
1744781700000|2025-04-16 05:35:00|15.41|15.32|15.44|15.35|15.46|15.37|15.4|15.31|38
1744782000000|2025-04-16 05:40:00|15.45|15.36|15.45|15.36|15.46|15.37|15.43|15.34|21
1744782300000|2025-04-16 05:45:00|15.44|15.35|15.43|15.34|15.46|15.37|15.42|15.33|24
1744782600000|2025-04-16 05:50:00|15.42|15.33|15.44|15.35|15.44|15.35|15.41|15.32|25
1744782900000|2025-04-16 05:55:00|15.43|15.34|15.42|15.33|15.43|15.34|15.41|15.32|12
1744783200000|2025-04-16 06:00:00|15.41|15.32|15.43|15.34|15.43|15.34|15.38|15.29|51
1744783500000|2025-04-16 06:05:00|15.42|15.33|15.39|15.3|15.43|15.34|15.37|15.28|28
1744783800000|2025-04-16 06:10:00|15.38|15.29|15.44|15.35|15.44|15.35|15.38|15.29|25
1744784100000|2025-04-16 06:15:00|15.45|15.36|15.44|15.35|15.46|15.37|15.43|15.34|18
1744784400000|2025-04-16 06:20:00|15.45|15.36|15.46|15.37|15.47|15.38|15.43|15.34|36
1744784700000|2025-04-16 06:25:00|15.45|15.36|15.43|15.34|15.46|15.37|15.43|15.34|31
1744785000000|2025-04-16 06:30:00|15.44|15.35|15.46|15.37|15.47|15.38|15.43|15.34|39
1744785300000|2025-04-16 06:35:00|15.47|15.38|15.45|15.36|15.47|15.38|15.44|15.35|53
1744785600000|2025-04-16 06:40:00|15.46|15.37|15.46|15.37|15.47|15.38|15.45|15.36|43
1744785900000|2025-04-16 06:45:00|15.45|15.36|15.48|15.39|15.49|15.4|15.45|15.36|30
1744786200000|2025-04-16 06:50:00|15.49|15.4|15.47|15.38|15.49|15.4|15.47|15.38|13
1744786500000|2025-04-16 06:55:00|15.48|15.39|15.46|15.37|15.48|15.39|15.45|15.36|9
1744786800000|2025-04-16 07:00:00|15.47|15.38|15.41|15.32|15.48|15.39|15.41|15.32|35
1744787100000|2025-04-16 07:05:00|15.42|15.33|15.41|15.32|15.42|15.33|15.4|15.31|10
1744787400000|2025-04-16 07:10:00|15.42|15.33|15.41|15.32|15.42|15.33|15.4|15.31|4
1744787700000|2025-04-16 07:15:00|15.4|15.31|15.38|15.29|15.4|15.31|15.37|15.28|17
1744788000000|2025-04-16 07:20:00|15.37|15.28|15.34|15.25|15.37|15.28|15.34|15.25|36
1744788300000|2025-04-16 07:25:00|15.33|15.24|15.35|15.26|15.36|15.27|15.33|15.24|25
1744788600000|2025-04-16 07:30:00|15.36|15.27|15.35|15.26|15.38|15.29|15.35|15.26|42
1744788900000|2025-04-16 07:35:00|15.34|15.25|15.31|15.22|15.35|15.26|15.31|15.22|32
1744789200000|2025-04-16 07:40:00|15.32|15.23|15.35|15.26|15.36|15.27|15.32|15.23|36
1744789500000|2025-04-16 07:45:00|15.34|15.25|15.34|15.25|15.35|15.26|15.31|15.22|35
1744789800000|2025-04-16 07:50:00|15.33|15.24|15.33|15.24|15.35|15.26|15.32|15.23|33
1744790100000|2025-04-16 07:55:00|15.32|15.23|15.32|15.23|15.33|15.24|15.3|15.21|35
1744790400000|2025-04-16 08:00:00|15.33|15.24|15.29|15.2|15.35|15.26|15.29|15.2|41
1744790700000|2025-04-16 08:05:00|15.3|15.21|15.24|15.15|15.32|15.23|15.23|15.14|57
1744791000000|2025-04-16 08:10:00|15.23|15.14|15.23|15.14|15.25|15.16|15.21|15.12|47
1744791300000|2025-04-16 08:15:00|15.22|15.13|15.25|15.16|15.26|15.17|15.19|15.1|54
1744791600000|2025-04-16 08:20:00|15.24|15.15|15.27|15.18|15.27|15.18|15.22|15.13|52
1744791900000|2025-04-16 08:25:00|15.28|15.19|15.34|15.25|15.39|15.3|15.27|15.18|58
1744792200000|2025-04-16 08:30:00|15.35|15.26|15.4|15.31|15.43|15.34|15.34|15.25|70
1744792500000|2025-04-16 08:35:00|15.41|15.32|15.43|15.34|15.43|15.34|15.39|15.3|47
1744792800000|2025-04-16 08:40:00|15.42|15.33|15.44|15.35|15.49|15.4|15.41|15.32|55
1744793100000|2025-04-16 08:45:00|15.43|15.34|15.41|15.32|15.45|15.36|15.41|15.32|45
1744793400000|2025-04-16 08:50:00|15.42|15.33|15.4|15.31|15.43|15.34|15.38|15.29|53
1744793700000|2025-04-16 08:55:00|15.39|15.3|15.4|15.31|15.41|15.32|15.38|15.29|40
1744794000000|2025-04-16 09:00:00|15.41|15.32|15.42|15.33|15.44|15.35|15.39|15.3|48
1744794300000|2025-04-16 09:05:00|15.41|15.32|15.44|15.35|15.46|15.37|15.4|15.31|48
1744794600000|2025-04-16 09:10:00|15.45|15.36|15.44|15.35|15.46|15.37|15.42|15.33|28
1744794900000|2025-04-16 09:15:00|15.45|15.36|15.44|15.35|15.48|15.39|15.43|15.34|56
1744795200000|2025-04-16 09:20:00|15.43|15.34|15.42|15.33|15.45|15.36|15.42|15.33|42
1744795500000|2025-04-16 09:25:00|15.43|15.34|15.43|15.34|15.43|15.34|15.42|15.33|5
1744795800000|2025-04-16 09:30:00|15.42|15.33|15.42|15.33|15.43|15.34|15.4|15.31|21
1744796100000|2025-04-16 09:35:00|15.43|15.34|15.42|15.33|15.43|15.34|15.41|15.32|30
1744796400000|2025-04-16 09:40:00|15.41|15.32|15.39|15.3|15.43|15.34|15.39|15.3|15
1744796700000|2025-04-16 09:45:00|15.4|15.31|15.33|15.24|15.4|15.31|15.32|15.23|20
1744797000000|2025-04-16 09:50:00|15.34|15.25|15.34|15.25|15.35|15.26|15.32|15.23|19
1744797300000|2025-04-16 09:55:00|15.35|15.26|15.32|15.23|15.35|15.26|15.32|15.23|12
1744797600000|2025-04-16 10:00:00|15.33|15.24|15.37|15.28|15.37|15.28|15.32|15.23|37
1744797900000|2025-04-16 10:05:00|15.36|15.27|15.35|15.26|15.37|15.28|15.33|15.24|24
1744798200000|2025-04-16 10:10:00|15.36|15.27|15.37|15.28|15.37|15.28|15.35|15.26|8
1744798500000|2025-04-16 10:15:00|15.36|15.27|15.41|15.32|15.41|15.32|15.36|15.27|40
1744798800000|2025-04-16 10:20:00|15.4|15.31|15.39|15.3|15.42|15.33|15.38|15.29|24
1744799100000|2025-04-16 10:25:00|15.4|15.31|15.4|15.31|15.4|15.31|15.38|15.29|19
1744799400000|2025-04-16 10:30:00|15.39|15.3|15.37|15.28|15.4|15.31|15.37|15.28|21
1744799700000|2025-04-16 10:35:00|15.38|15.29|15.36|15.27|15.38|15.29|15.35|15.26|13
1744800000000|2025-04-16 10:40:00|15.37|15.28|15.36|15.27|15.37|15.28|15.35|15.26|8
1744800300000|2025-04-16 10:45:00|15.37|15.28|15.36|15.27|15.38|15.29|15.36|15.27|26
1744800600000|2025-04-16 10:50:00|15.37|15.28|15.38|15.29|15.4|15.31|15.37|15.28|18
1744800900000|2025-04-16 10:55:00|15.37|15.28|15.38|15.29|15.38|15.29|15.37|15.28|18
1744801200000|2025-04-16 11:00:00|15.37|15.28|15.37|15.28|15.39|15.3|15.35|15.26|21
1744801500000|2025-04-16 11:05:00|15.36|15.27|15.37|15.28|15.38|15.29|15.33|15.24|36
1744801800000|2025-04-16 11:10:00|15.38|15.29|15.37|15.28|15.41|15.32|15.36|15.27|40
1744802100000|2025-04-16 11:15:00|15.38|15.29|15.38|15.29|15.39|15.3|15.35|15.26|27
1744802400000|2025-04-16 11:20:00|15.37|15.28|15.32|15.23|15.37|15.28|15.31|15.22|30
1744802700000|2025-04-16 11:25:00|15.31|15.22|15.3|15.21|15.32|15.23|15.29|15.2|18
1744803000000|2025-04-16 11:30:00|15.31|15.22|15.3|15.21|15.32|15.23|15.29|15.2|28
1744803300000|2025-04-16 11:35:00|15.29|15.2|15.31|15.22|15.31|15.22|15.29|15.2|17
1744803600000|2025-04-16 11:40:00|15.32|15.23|15.36|15.27|15.36|15.27|15.32|15.23|21
1744803900000|2025-04-16 11:45:00|15.37|15.28|15.41|15.32|15.41|15.32|15.36|15.27|33
1744804200000|2025-04-16 11:50:00|15.4|15.31|15.37|15.28|15.4|15.31|15.36|15.27|30
1744804500000|2025-04-16 11:55:00|15.38|15.29|15.38|15.29|15.38|15.29|15.36|15.27|25
1744804800000|2025-04-16 12:00:00|15.37|15.28|15.37|15.28|15.39|15.3|15.36|15.27|51
1744805100000|2025-04-16 12:05:00|15.38|15.29|15.4|15.31|15.4|15.31|15.35|15.26|31
1744805400000|2025-04-16 12:10:00|15.39|15.3|15.35|15.26|15.39|15.3|15.35|15.26|27
1744805700000|2025-04-16 12:15:00|15.36|15.27|15.37|15.28|15.38|15.29|15.35|15.26|24
1744806000000|2025-04-16 12:20:00|15.36|15.27|15.43|15.34|15.44|15.35|15.36|15.27|16
1744806300000|2025-04-16 12:25:00|15.44|15.35|15.44|15.35|15.46|15.37|15.43|15.34|31
1744806600000|2025-04-16 12:30:00|15.45|15.36|15.41|15.32|15.45|15.36|15.4|15.31|47
1744806900000|2025-04-16 12:35:00|15.42|15.33|15.38|15.29|15.43|15.34|15.37|15.28|27
1744807200000|2025-04-16 12:40:00|15.37|15.28|15.36|15.27|15.38|15.29|15.35|15.26|22
1744807500000|2025-04-16 12:45:00|15.35|15.26|15.31|15.22|15.36|15.27|15.31|15.22|35
1744807800000|2025-04-16 12:50:00|15.32|15.23|15.34|15.25|15.34|15.25|15.29|15.2|35
1744808100000|2025-04-16 12:55:00|15.35|15.26|15.32|15.23|15.35|15.26|15.32|15.23|12
1744808400000|2025-04-16 13:00:00|15.31|15.22|15.33|15.24|15.34|15.25|15.31|15.22|39
1744808700000|2025-04-16 13:05:00|15.32|15.23|15.34|15.25|15.34|15.25|15.32|15.23|25
1744809000000|2025-04-16 13:10:00|15.35|15.26|15.31|15.22|15.35|15.26|15.31|15.22|29
1744809300000|2025-04-16 13:15:00|15.32|15.23|15.28|15.19|15.34|15.25|15.27|15.18|43
1744809600000|2025-04-16 13:20:00|15.27|15.18|15.29|15.2|15.3|15.21|15.27|15.18|29
1744809900000|2025-04-16 13:25:00|15.3|15.21|15.29|15.2|15.3|15.21|15.27|15.18|34
1744810200000|2025-04-16 13:30:00|15.3|15.21|15.34|15.25|15.34|15.25|15.24|15.15|89
1744810500000|2025-04-16 13:35:00|15.35|15.26|15.39|15.3|15.41|15.32|15.33|15.24|101
1744810800000|2025-04-16 13:40:00|15.38|15.29|15.4|15.31|15.43|15.34|15.36|15.27|67
1744811100000|2025-04-16 13:45:00|15.41|15.32|15.38|15.29|15.41|15.32|15.35|15.26|74
1744811400000|2025-04-16 13:50:00|15.37|15.28|15.31|15.22|15.38|15.29|15.3|15.21|59
1744811700000|2025-04-16 13:55:00|15.3|15.21|15.29|15.2|15.34|15.25|15.29|15.2|30
1744812000000|2025-04-16 14:00:00|15.3|15.21|15.34|15.25|15.34|15.25|15.29|15.2|35
1744812300000|2025-04-16 14:05:00|15.35|15.26|15.38|15.29|15.4|15.31|15.34|15.25|60
1744812600000|2025-04-16 14:10:00|15.37|15.28|15.36|15.27|15.4|15.31|15.36|15.27|32
1744812900000|2025-04-16 14:15:00|15.37|15.28|15.36|15.27|15.37|15.28|15.32|15.23|58
1744813200000|2025-04-16 14:20:00|15.37|15.28|15.45|15.36|15.46|15.37|15.36|15.27|47
1744813500000|2025-04-16 14:25:00|15.46|15.37|15.48|15.39|15.5|15.41|15.46|15.37|27
1744813800000|2025-04-16 14:30:00|15.49|15.4|15.55|15.46|15.56|15.47|15.49|15.4|73
1744814100000|2025-04-16 14:35:00|15.56|15.47|15.51|15.42|15.6|15.51|15.48|15.39|76
1744814400000|2025-04-16 14:40:00|15.5|15.41|15.56|15.47|15.59|15.5|15.5|15.41|47
1744814700000|2025-04-16 14:45:00|15.57|15.48|15.54|15.45|15.57|15.48|15.53|15.44|56
1744815000000|2025-04-16 14:50:00|15.53|15.44|15.57|15.48|15.62|15.53|15.52|15.43|58
1744815300000|2025-04-16 14:55:00|15.58|15.49|15.52|15.43|15.59|15.5|15.51|15.42|36
1744815600000|2025-04-16 15:00:00|15.53|15.44|15.52|15.43|15.55|15.46|15.51|15.42|58
1744815900000|2025-04-16 15:05:00|15.53|15.44|15.5|15.41|15.53|15.44|15.48|15.39|68
1744816200000|2025-04-16 15:10:00|15.51|15.42|15.54|15.45|15.58|15.49|15.5|15.41|40
1744816500000|2025-04-16 15:15:00|15.53|15.44|15.55|15.46|15.57|15.48|15.5|15.41|77
1744816800000|2025-04-16 15:20:00|15.54|15.45|15.6|15.51|15.61|15.52|15.53|15.44|51
1744817100000|2025-04-16 15:25:00|15.61|15.52|15.62|15.53|15.69|15.6|15.6|15.51|108
1744817400000|2025-04-16 15:30:00|15.63|15.54|15.6|15.51|15.65|15.56|15.57|15.48|84
1744817700000|2025-04-16 15:35:00|15.61|15.52|15.64|15.55|15.68|15.59|15.61|15.52|60
1744818000000|2025-04-16 15:40:00|15.63|15.54|15.62|15.53|15.65|15.56|15.6|15.51|64
1744818300000|2025-04-16 15:45:00|15.63|15.54|15.59|15.5|15.63|15.54|15.59|15.5|45
1744818600000|2025-04-16 15:50:00|15.6|15.51|15.57|15.48|15.61|15.52|15.56|15.47|32
1744818900000|2025-04-16 15:55:00|15.58|15.49|15.56|15.47|15.59|15.5|15.55|15.46|29
1744819200000|2025-04-16 16:00:00|15.57|15.48|15.59|15.5|15.59|15.5|15.55|15.46|71
1744819500000|2025-04-16 16:05:00|15.58|15.49|15.62|15.53|15.63|15.54|15.54|15.45|43
1744819800000|2025-04-16 16:10:00|15.61|15.52|15.59|15.5|15.63|15.54|15.58|15.49|41
1744820100000|2025-04-16 16:15:00|15.58|15.49|15.55|15.46|15.61|15.52|15.54|15.45|50
1744820400000|2025-04-16 16:20:00|15.56|15.47|15.51|15.42|15.56|15.47|15.49|15.4|50
1744820700000|2025-04-16 16:25:00|15.52|15.43|15.51|15.42|15.54|15.45|15.51|15.42|26
1744821000000|2025-04-16 16:30:00|15.52|15.43|15.53|15.44|15.54|15.45|15.51|15.42|32
1744821300000|2025-04-16 16:35:00|15.54|15.45|15.43|15.34|15.54|15.45|15.42|15.33|42
1744821600000|2025-04-16 16:40:00|15.44|15.35|15.48|15.39|15.48|15.39|15.43|15.34|37
1744821900000|2025-04-16 16:45:00|15.47|15.38|15.47|15.38|15.49|15.4|15.45|15.36|39
1744822200000|2025-04-16 16:50:00|15.48|15.39|15.54|15.45|15.55|15.46|15.47|15.38|31
1744822500000|2025-04-16 16:55:00|15.55|15.46|15.57|15.48|15.6|15.51|15.54|15.45|43
1744822800000|2025-04-16 17:00:00|15.56|15.47|15.63|15.54|15.63|15.54|15.56|15.47|82
1744823100000|2025-04-16 17:05:00|15.62|15.53|15.59|15.5|15.64|15.55|15.58|15.49|36
1744823400000|2025-04-16 17:10:00|15.58|15.49|15.6|15.51|15.61|15.52|15.57|15.48|25
1744823700000|2025-04-16 17:15:00|15.61|15.52|15.67|15.58|15.67|15.58|15.6|15.51|49
1744824000000|2025-04-16 17:20:00|15.68|15.59|15.67|15.58|15.71|15.62|15.64|15.55|76
1744824300000|2025-04-16 17:25:00|15.66|15.57|15.67|15.58|15.69|15.6|15.66|15.57|24
1744824600000|2025-04-16 17:30:00|15.66|15.57|15.5|15.41|15.7|15.61|15.49|15.4|191
1744824900000|2025-04-16 17:35:00|15.51|15.42|15.47|15.38|15.56|15.47|15.47|15.38|67
1744825200000|2025-04-16 17:40:00|15.46|15.37|15.38|15.29|15.47|15.38|15.33|15.24|125
1744825500000|2025-04-16 17:45:00|15.37|15.28|15.25|15.16|15.38|15.29|15.22|15.13|89
1744825800000|2025-04-16 17:50:00|15.24|15.15|15.19|15.1|15.24|15.15|15.14|15.05|164
1744826100000|2025-04-16 17:55:00|15.18|15.09|15.12|15.03|15.2|15.11|15.07|14.98|130
1744826400000|2025-04-16 18:00:00|15.11|15.02|15.25|15.16|15.25|15.16|15.11|15.02|159
1744826700000|2025-04-16 18:05:00|15.26|15.17|15.29|15.2|15.34|15.25|15.21|15.12|122
1744827000000|2025-04-16 18:10:00|15.3|15.21|15.38|15.29|15.4|15.31|15.3|15.21|151
1744827300000|2025-04-16 18:15:00|15.37|15.28|15.3|15.21|15.37|15.28|15.26|15.17|116
1744827600000|2025-04-16 18:20:00|15.29|15.2|15.43|15.34|15.44|15.35|15.27|15.18|89
1744827900000|2025-04-16 18:25:00|15.42|15.33|15.48|15.39|15.51|15.42|15.41|15.32|80
1744828200000|2025-04-16 18:30:00|15.47|15.38|15.47|15.38|15.49|15.4|15.43|15.34|113
1744828500000|2025-04-16 18:35:00|15.46|15.37|15.37|15.28|15.47|15.38|15.36|15.27|74
1744828800000|2025-04-16 18:40:00|15.38|15.29|15.35|15.26|15.4|15.31|15.31|15.22|78
1744829100000|2025-04-16 18:45:00|15.34|15.25|15.36|15.27|15.37|15.28|15.3|15.21|85
1744829400000|2025-04-16 18:50:00|15.35|15.26|15.36|15.27|15.38|15.29|15.32|15.23|82
1744829700000|2025-04-16 18:55:00|15.37|15.28|15.36|15.27|15.4|15.31|15.35|15.26|46
1744830000000|2025-04-16 19:00:00|15.35|15.26|15.35|15.26|15.4|15.31|15.35|15.26|51
1744830300000|2025-04-16 19:05:00|15.36|15.27|15.34|15.25|15.39|15.3|15.32|15.23|59
1744830600000|2025-04-16 19:10:00|15.33|15.24|15.38|15.29|15.4|15.31|15.29|15.2|60
1744830900000|2025-04-16 19:15:00|15.39|15.3|15.33|15.24|15.4|15.31|15.32|15.23|69
1744831200000|2025-04-16 19:20:00|15.32|15.23|15.29|15.2|15.35|15.26|15.27|15.18|64
1744831500000|2025-04-16 19:25:00|15.28|15.19|15.29|15.2|15.3|15.21|15.27|15.18|70
1744831800000|2025-04-16 19:30:00|15.3|15.21|15.33|15.24|15.35|15.26|15.28|15.19|57
1744832100000|2025-04-16 19:35:00|15.34|15.25|15.39|15.3|15.39|15.3|15.32|15.23|52
1744832400000|2025-04-16 19:40:00|15.38|15.29|15.43|15.34|15.45|15.36|15.36|15.27|42
1744832700000|2025-04-16 19:45:00|15.44|15.35|15.54|15.45|15.54|15.45|15.43|15.34|49
1744833000000|2025-04-16 19:50:00|15.55|15.46|15.62|15.53|15.62|15.53|15.55|15.46|110
1744833300000|2025-04-16 19:55:00|15.61|15.52|15.6|15.51|15.66|15.57|15.59|15.5|80
1744833600000|2025-04-16 20:00:00|15.59|15.5|15.66|15.57|15.68|15.59|15.59|15.5|64
1744833900000|2025-04-16 20:05:00|15.67|15.58|15.62|15.53|15.69|15.6|15.6|15.51|66
1744834200000|2025-04-16 20:10:00|15.63|15.54|15.67|15.58|15.67|15.58|15.62|15.53|53
1744834500000|2025-04-16 20:15:00|15.66|15.57|15.69|15.6|15.74|15.65|15.65|15.56|40
1744834800000|2025-04-16 20:20:00|15.7|15.61|15.7|15.61|15.77|15.68|15.7|15.61|51
1744835100000|2025-04-16 20:25:00|15.71|15.62|15.73|15.64|15.74|15.65|15.7|15.61|39
1744835400000|2025-04-16 20:30:00|15.74|15.65|15.68|15.59|15.75|15.66|15.67|15.58|43
1744835700000|2025-04-16 20:35:00|15.69|15.6|15.69|15.6|15.72|15.63|15.67|15.58|49
1744836000000|2025-04-16 20:40:00|15.7|15.61|15.66|15.57|15.7|15.61|15.65|15.56|23
1744836300000|2025-04-16 20:45:00|15.65|15.56|15.65|15.56|15.68|15.59|15.61|15.52|39
1744836600000|2025-04-16 20:50:00|15.66|15.57|15.59|15.5|15.67|15.58|15.59|15.5|61
1744836900000|2025-04-16 20:55:00|15.58|15.49|15.56|15.47|15.59|15.5|15.54|15.45|31
1744837200000|2025-04-16 21:00:00|15.57|15.48|15.59|15.5|15.6|15.51|15.51|15.42|47
1744837500000|2025-04-16 21:05:00|15.6|15.51|15.59|15.5|15.63|15.54|15.57|15.48|42
1744837800000|2025-04-16 21:10:00|15.58|15.49|15.61|15.52|15.61|15.52|15.57|15.48|40
1744838100000|2025-04-16 21:15:00|15.6|15.51|15.65|15.56|15.66|15.57|15.58|15.49|40
1744838400000|2025-04-16 21:20:00|15.64|15.55|15.67|15.58|15.68|15.59|15.61|15.52|22
1744838700000|2025-04-16 21:25:00|15.68|15.59|15.66|15.57|15.72|15.63|15.66|15.57|25
1744839000000|2025-04-16 21:30:00|15.67|15.58|15.65|15.56|15.69|15.6|15.64|15.55|21
1744839300000|2025-04-16 21:35:00|15.64|15.55|15.63|15.54|15.65|15.56|15.62|15.53|20
1744839600000|2025-04-16 21:40:00|15.62|15.53|15.63|15.54|15.64|15.55|15.62|15.53|20
1744839900000|2025-04-16 21:45:00|15.64|15.55|15.68|15.59|15.68|15.59|15.63|15.54|13
1744840200000|2025-04-16 21:50:00|15.67|15.58|15.69|15.6|15.69|15.6|15.66|15.57|5
1744840500000|2025-04-16 21:55:00|15.7|15.61|15.67|15.58|15.72|15.63|15.65|15.56|34
1744840800000|2025-04-16 22:00:00|15.66|15.57|15.64|15.55|15.68|15.59|15.63|15.54|63
1744841100000|2025-04-16 22:05:00|15.65|15.56|15.63|15.54|15.67|15.58|15.61|15.52|40
1744841400000|2025-04-16 22:10:00|15.62|15.53|15.63|15.54|15.66|15.57|15.61|15.52|56
1744841700000|2025-04-16 22:15:00|15.62|15.53|15.61|15.52|15.64|15.55|15.59|15.5|32
1744842000000|2025-04-16 22:20:00|15.6|15.51|15.62|15.53|15.62|15.53|15.59|15.5|35
1744842300000|2025-04-16 22:25:00|15.63|15.54|15.6|15.51|15.64|15.55|15.59|15.5|40
1744842600000|2025-04-16 22:30:00|15.59|15.5|15.6|15.51|15.61|15.52|15.59|15.5|28
1744842900000|2025-04-16 22:35:00|15.59|15.5|15.65|15.56|15.65|15.56|15.59|15.5|41
1744843200000|2025-04-16 22:40:00|15.66|15.57|15.66|15.57|15.66|15.57|15.65|15.56|17
1744843500000|2025-04-16 22:45:00|15.67|15.58|15.66|15.57|15.67|15.58|15.66|15.57|16
1744843800000|2025-04-16 22:50:00|15.65|15.56|15.64|15.55|15.66|15.57|15.63|15.54|16
1744844100000|2025-04-16 22:55:00|15.63|15.54|15.63|15.54|15.65|15.56|15.63|15.54|25
1744844400000|2025-04-16 23:00:00|15.64|15.55|15.6|15.51|15.64|15.55|15.6|15.51|25
1744844700000|2025-04-16 23:05:00|15.59|15.5|15.58|15.49|15.59|15.5|15.56|15.47|20
1744845000000|2025-04-16 23:10:00|15.59|15.5|15.57|15.48|15.6|15.51|15.56|15.47|21
1744845300000|2025-04-16 23:15:00|15.56|15.47|15.55|15.46|15.58|15.49|15.55|15.46|34
1744845600000|2025-04-16 23:20:00|15.54|15.45|15.52|15.43|15.55|15.46|15.52|15.43|17
1744845900000|2025-04-16 23:25:00|15.53|15.44|15.51|15.42|15.53|15.44|15.51|15.42|5
1744846200000|2025-04-16 23:30:00|15.52|15.43|15.48|15.39|15.52|15.43|15.48|15.39|29
1744846500000|2025-04-16 23:35:00|15.49|15.4|15.47|15.38|15.49|15.4|15.45|15.36|15
1744846800000|2025-04-16 23:40:00|15.46|15.37|15.49|15.4|15.5|15.41|15.46|15.37|28
1744847100000|2025-04-16 23:45:00|15.48|15.39|15.52|15.43|15.53|15.44|15.48|15.39|43
1744847400000|2025-04-16 23:50:00|15.53|15.44|15.52|15.43|15.53|15.44|15.51|15.42|38
1744847700000|2025-04-16 23:55:00|15.51|15.42|15.52|15.43|15.52|15.43|15.5|15.41|8
1744848000000|2025-04-17 00:00:00|15.51|15.42|15.54|15.45|15.55|15.46|15.5|15.41|40
1744848300000|2025-04-17 00:05:00|15.55|15.46|15.55|15.46|15.55|15.46|15.48|15.39|35
1744848600000|2025-04-17 00:10:00|15.56|15.47|15.52|15.43|15.56|15.47|15.51|15.42|23
1744848900000|2025-04-17 00:15:00|15.53|15.44|15.49|15.4|15.55|15.46|15.49|15.4|41
1744849200000|2025-04-17 00:20:00|15.48|15.39|15.52|15.43|15.53|15.44|15.48|15.39|23
1744849500000|2025-04-17 00:25:00|15.53|15.44|15.53|15.44|15.58|15.49|15.51|15.42|47
1744849800000|2025-04-17 00:30:00|15.54|15.45|15.52|15.43|15.56|15.47|15.51|15.42|69
1744850100000|2025-04-17 00:35:00|15.51|15.42|15.52|15.43|15.55|15.46|15.51|15.42|26
1744850400000|2025-04-17 00:40:00|15.53|15.44|15.49|15.4|15.54|15.45|15.48|15.39|49
1744850700000|2025-04-17 00:45:00|15.48|15.39|15.49|15.4|15.52|15.43|15.48|15.39|38
1744851000000|2025-04-17 00:50:00|15.5|15.41|15.51|15.42|15.54|15.45|15.49|15.4|40
1744851300000|2025-04-17 00:55:00|15.5|15.41|15.55|15.46|15.55|15.46|15.5|15.41|28
1744851600000|2025-04-17 01:00:00|15.54|15.45|15.54|15.45|15.54|15.45|15.51|15.42|25
1744851900000|2025-04-17 01:05:00|15.55|15.46|15.59|15.5|15.59|15.5|15.54|15.45|41
1744852200000|2025-04-17 01:10:00|15.6|15.51|15.6|15.51|15.62|15.53|15.59|15.5|27
1744852500000|2025-04-17 01:15:00|15.61|15.52|15.62|15.53|15.66|15.57|15.6|15.51|40
1744852800000|2025-04-17 01:20:00|15.63|15.54|15.63|15.54|15.66|15.57|15.61|15.52|51
1744853100000|2025-04-17 01:25:00|15.64|15.55|15.67|15.58|15.67|15.58|15.64|15.55|26
1744853400000|2025-04-17 01:30:00|15.68|15.59|15.69|15.6|15.72|15.63|15.68|15.59|26
1744853700000|2025-04-17 01:35:00|15.7|15.61|15.66|15.57|15.74|15.65|15.66|15.57|31
1744854000000|2025-04-17 01:40:00|15.65|15.56|15.63|15.54|15.66|15.57|15.63|15.54|21
1744854300000|2025-04-17 01:45:00|15.64|15.55|15.62|15.53|15.65|15.56|15.62|15.53|25
1744854600000|2025-04-17 01:50:00|15.61|15.52|15.63|15.54|15.63|15.54|15.6|15.51|19
1744854900000|2025-04-17 01:55:00|15.64|15.55|15.64|15.55|15.65|15.56|15.63|15.54|21
1744855200000|2025-04-17 02:00:00|15.63|15.54|15.62|15.53|15.65|15.56|15.61|15.52|36
1744855500000|2025-04-17 02:05:00|15.63|15.54|15.61|15.52|15.63|15.54|15.58|15.49|27
1744855800000|2025-04-17 02:10:00|15.62|15.53|15.59|15.5|15.62|15.53|15.58|15.49|14
1744856100000|2025-04-17 02:15:00|15.58|15.49|15.56|15.47|15.59|15.5|15.56|15.47|33
1744856400000|2025-04-17 02:20:00|15.57|15.48|15.56|15.47|15.58|15.49|15.56|15.47|20
1744856700000|2025-04-17 02:25:00|15.57|15.48|15.62|15.53|15.62|15.53|15.57|15.48|14
1744857000000|2025-04-17 02:30:00|15.61|15.52|15.58|15.49|15.63|15.54|15.57|15.48|32
1744857300000|2025-04-17 02:35:00|15.57|15.48|15.56|15.47|15.58|15.49|15.56|15.47|18
1744857600000|2025-04-17 02:40:00|15.57|15.48|15.57|15.48|15.59|15.5|15.56|15.47|29
1744857900000|2025-04-17 02:45:00|15.58|15.49|15.6|15.51|15.63|15.54|15.57|15.48|33
1744858200000|2025-04-17 02:50:00|15.59|15.5|15.57|15.48|15.6|15.51|15.55|15.46|37
1744858500000|2025-04-17 02:55:00|15.58|15.49|15.61|15.52|15.62|15.53|15.58|15.49|12
1744858800000|2025-04-17 03:00:00|15.62|15.53|15.66|15.57|15.66|15.57|15.6|15.51|35
1744859100000|2025-04-17 03:05:00|15.67|15.58|15.61|15.52|15.67|15.58|15.6|15.51|49
1744859400000|2025-04-17 03:10:00|15.6|15.51|15.58|15.49|15.61|15.52|15.58|15.49|37
1744859700000|2025-04-17 03:15:00|15.59|15.5|15.56|15.47|15.59|15.5|15.56|15.47|28
1744860000000|2025-04-17 03:20:00|15.55|15.46|15.53|15.44|15.55|15.46|15.52|15.43|25
1744860300000|2025-04-17 03:25:00|15.52|15.43|15.46|15.37|15.52|15.43|15.46|15.37|19
1744860600000|2025-04-17 03:30:00|15.47|15.38|15.46|15.37|15.49|15.4|15.46|15.37|36
1744860900000|2025-04-17 03:35:00|15.47|15.38|15.47|15.38|15.48|15.39|15.44|15.35|23
1744861200000|2025-04-17 03:40:00|15.48|15.39|15.48|15.39|15.49|15.4|15.46|15.37|15
1744861500000|2025-04-17 03:45:00|15.49|15.4|15.52|15.43|15.52|15.43|15.47|15.38|16
1744861800000|2025-04-17 03:50:00|15.51|15.42|15.55|15.46|15.55|15.46|15.51|15.42|39
1744862100000|2025-04-17 03:55:00|15.54|15.45|15.57|15.48|15.57|15.48|15.54|15.45|12
1744862400000|2025-04-17 04:00:00|15.58|15.49|15.6|15.51|15.6|15.51|15.54|15.45|51
1744862700000|2025-04-17 04:05:00|15.59|15.5|15.55|15.46|15.59|15.5|15.53|15.44|39
1744863000000|2025-04-17 04:10:00|15.54|15.45|15.54|15.45|15.55|15.46|15.54|15.45|17
1744863300000|2025-04-17 04:15:00|15.55|15.46|15.57|15.48|15.57|15.48|15.53|15.44|27
1744863600000|2025-04-17 04:20:00|15.58|15.49|15.58|15.49|15.62|15.53|15.56|15.47|23
1744863900000|2025-04-17 04:25:00|15.59|15.5|15.6|15.51|15.61|15.52|15.58|15.49|32
1744864200000|2025-04-17 04:30:00|15.61|15.52|15.61|15.52|15.63|15.54|15.6|15.51|15
1744864500000|2025-04-17 04:35:00|15.62|15.53|15.59|15.5|15.62|15.53|15.58|15.49|12
1744864800000|2025-04-17 04:40:00|15.58|15.49|15.62|15.53|15.63|15.54|15.58|15.49|29
1744865100000|2025-04-17 04:45:00|15.63|15.54|15.65|15.56|15.66|15.57|15.63|15.54|11
1744865400000|2025-04-17 04:50:00|15.66|15.57|15.67|15.58|15.69|15.6|15.65|15.56|16
1744865700000|2025-04-17 04:55:00|15.68|15.59|15.67|15.58|15.69|15.6|15.67|15.58|16
1744866000000|2025-04-17 05:00:00|15.68|15.59|15.67|15.58|15.7|15.61|15.66|15.57|28
1744866300000|2025-04-17 05:05:00|15.66|15.57|15.68|15.59|15.68|15.59|15.65|15.56|9
1744866600000|2025-04-17 05:10:00|15.69|15.6|15.68|15.59|15.7|15.61|15.67|15.58|12
1744866900000|2025-04-17 05:15:00|15.69|15.6|15.72|15.63|15.75|15.66|15.69|15.6|28
1744867200000|2025-04-17 05:20:00|15.73|15.64|15.72|15.63|15.74|15.65|15.71|15.62|10
1744867500000|2025-04-17 05:25:00|15.71|15.62|15.68|15.59|15.72|15.63|15.67|15.58|14
1744867800000|2025-04-17 05:30:00|15.69|15.6|15.72|15.63|15.72|15.63|15.67|15.58|28
1744868100000|2025-04-17 05:35:00|15.73|15.64|15.76|15.67|15.78|15.69|15.73|15.64|36
1744868400000|2025-04-17 05:40:00|15.77|15.68|15.76|15.67|15.78|15.69|15.75|15.66|12
1744868700000|2025-04-17 05:45:00|15.77|15.68|15.78|15.69|15.81|15.72|15.76|15.67|32
1744869000000|2025-04-17 05:50:00|15.79|15.7|15.74|15.65|15.79|15.7|15.74|15.65|28
1744869300000|2025-04-17 05:55:00|15.75|15.66|15.73|15.64|15.75|15.66|15.73|15.64|17
1744869600000|2025-04-17 06:00:00|15.74|15.65|15.75|15.66|15.76|15.67|15.71|15.62|24
1744869900000|2025-04-17 06:05:00|15.76|15.67|15.78|15.69|15.79|15.7|15.75|15.66|49
1744870200000|2025-04-17 06:10:00|15.77|15.68|15.73|15.64|15.77|15.68|15.72|15.63|19
1744870500000|2025-04-17 06:15:00|15.74|15.65|15.73|15.64|15.74|15.65|15.71|15.62|32
1744870800000|2025-04-17 06:20:00|15.74|15.65|15.77|15.68|15.77|15.68|15.73|15.64|24
1744871100000|2025-04-17 06:25:00|15.78|15.69|15.79|15.7|15.83|15.74|15.77|15.68|36
1744871400000|2025-04-17 06:30:00|15.8|15.71|15.79|15.7|15.81|15.72|15.78|15.69|36
1744871700000|2025-04-17 06:35:00|15.78|15.69|15.82|15.73|15.82|15.73|15.77|15.68|31
1744872000000|2025-04-17 06:40:00|15.81|15.72|15.78|15.69|15.81|15.72|15.77|15.68|36
1744872300000|2025-04-17 06:45:00|15.77|15.68|15.76|15.67|15.78|15.69|15.76|15.67|36
1744872600000|2025-04-17 06:50:00|15.77|15.68|15.76|15.67|15.78|15.69|15.74|15.65|14
1744872900000|2025-04-17 06:55:00|15.75|15.66|15.74|15.65|15.78|15.69|15.74|15.65|14
1744873200000|2025-04-17 07:00:00|15.75|15.66|15.75|15.66|15.75|15.66|15.74|15.65|15
1744873500000|2025-04-17 07:05:00|15.76|15.67|15.73|15.64|15.76|15.67|15.72|15.63|32
1744873800000|2025-04-17 07:10:00|15.74|15.65|15.73|15.64|15.74|15.65|15.72|15.63|10
1744874100000|2025-04-17 07:15:00|15.72|15.63|15.73|15.64|15.75|15.66|15.72|15.63|28
1744874400000|2025-04-17 07:20:00|15.74|15.65|15.76|15.67|15.77|15.68|15.74|15.65|31
1744874700000|2025-04-17 07:25:00|15.75|15.66|15.79|15.7|15.8|15.71|15.75|15.66|17
1744875000000|2025-04-17 07:30:00|15.8|15.71|15.8|15.71|15.82|15.73|15.79|15.7|29
1744875300000|2025-04-17 07:35:00|15.81|15.72|15.76|15.67|15.81|15.72|15.76|15.67|16
1744875600000|2025-04-17 07:40:00|15.75|15.66|15.73|15.64|15.76|15.67|15.72|15.63|41
1744875900000|2025-04-17 07:45:00|15.74|15.65|15.72|15.63|15.76|15.67|15.72|15.63|33
1744876200000|2025-04-17 07:50:00|15.71|15.62|15.71|15.62|15.72|15.63|15.7|15.61|21
1744876500000|2025-04-17 07:55:00|15.72|15.63|15.71|15.62|15.73|15.64|15.71|15.62|4
1744876800000|2025-04-17 08:00:00|15.72|15.63|15.73|15.64|15.74|15.65|15.7|15.61|36
1744877100000|2025-04-17 08:05:00|15.74|15.65|15.73|15.64|15.74|15.65|15.71|15.62|28
1744877400000|2025-04-17 08:10:00|15.74|15.65|15.73|15.64|15.75|15.66|15.72|15.63|22
1744877700000|2025-04-17 08:15:00|15.72|15.63|15.71|15.62|15.72|15.63|15.7|15.61|6
1744878000000|2025-04-17 08:20:00|15.7|15.61|15.7|15.61|15.7|15.61|15.69|15.6|13
1744878300000|2025-04-17 08:25:00|15.71|15.62|15.7|15.61|15.71|15.62|15.69|15.6|24
1744878600000|2025-04-17 08:30:00|15.71|15.62|15.7|15.61|15.73|15.64|15.7|15.61|10
1744878900000|2025-04-17 08:35:00|15.69|15.6|15.69|15.6|15.7|15.61|15.67|15.58|21
1744879200000|2025-04-17 08:40:00|15.7|15.61|15.68|15.59|15.7|15.61|15.68|15.59|13
1744879500000|2025-04-17 08:45:00|15.69|15.6|15.67|15.58|15.7|15.61|15.66|15.57|25
1744879800000|2025-04-17 08:50:00|15.66|15.57|15.65|15.56|15.67|15.58|15.64|15.55|22
1744880100000|2025-04-17 08:55:00|15.64|15.55|15.64|15.55|15.65|15.56|15.64|15.55|5
1744880400000|2025-04-17 09:00:00|15.65|15.56|15.6|15.51|15.65|15.56|15.59|15.5|40
1744880700000|2025-04-17 09:05:00|15.61|15.52|15.63|15.54|15.63|15.54|15.6|15.51|19
1744881000000|2025-04-17 09:10:00|15.62|15.53|15.63|15.54|15.63|15.54|15.61|15.52|24
1744881300000|2025-04-17 09:15:00|15.62|15.53|15.65|15.56|15.65|15.56|15.6|15.51|24
1744881600000|2025-04-17 09:20:00|15.66|15.57|15.65|15.56|15.67|15.58|15.65|15.56|18
1744881900000|2025-04-17 09:25:00|15.64|15.55|15.64|15.55|15.65|15.56|15.64|15.55|7
1744882200000|2025-04-17 09:30:00|15.65|15.56|15.64|15.55|15.66|15.57|15.63|15.54|12
1744882500000|2025-04-17 09:35:00|15.65|15.56|15.65|15.56|15.65|15.56|15.64|15.55|7
1744882800000|2025-04-17 09:40:00|15.66|15.57|15.68|15.59|15.69|15.6|15.66|15.57|17
1744883100000|2025-04-17 09:45:00|15.67|15.58|15.69|15.6|15.69|15.6|15.67|15.58|15
1744883400000|2025-04-17 09:50:00|15.68|15.59|15.67|15.58|15.68|15.59|15.67|15.58|14
1744883700000|2025-04-17 09:55:00|15.66|15.57|15.67|15.58|15.69|15.6|15.66|15.57|16
1744884000000|2025-04-17 10:00:00|15.68|15.59|15.65|15.56|15.68|15.59|15.65|15.56|8
1744884300000|2025-04-17 10:05:00|15.66|15.57|15.68|15.59|15.69|15.6|15.65|15.56|21
1744884600000|2025-04-17 10:10:00|15.69|15.6|15.61|15.52|15.69|15.6|15.61|15.52|27
1744884900000|2025-04-17 10:15:00|15.6|15.51|15.6|15.51|15.64|15.55|15.59|15.5|35
1744885200000|2025-04-17 10:20:00|15.59|15.5|15.63|15.54|15.63|15.54|15.58|15.49|19
1744885500000|2025-04-17 10:25:00|15.62|15.53|15.65|15.56|15.65|15.56|15.62|15.53|10
1744885800000|2025-04-17 10:30:00|15.66|15.57|15.65|15.56|15.66|15.57|15.63|15.54|18
1744886100000|2025-04-17 10:35:00|15.64|15.55|15.62|15.53|15.64|15.55|15.62|15.53|9
1744886700000|2025-04-17 10:45:00|15.61|15.52|15.61|15.52|15.63|15.54|15.6|15.51|11
1744887000000|2025-04-17 10:50:00|15.62|15.53|15.65|15.56|15.65|15.56|15.61|15.52|28
1744887300000|2025-04-17 10:55:00|15.64|15.55|15.65|15.56|15.65|15.56|15.63|15.54|14
1744887600000|2025-04-17 11:00:00|15.66|15.57|15.68|15.59|15.68|15.59|15.66|15.57|13
1744887900000|2025-04-17 11:05:00|15.69|15.6|15.68|15.59|15.7|15.61|15.68|15.59|16
1744888200000|2025-04-17 11:10:00|15.67|15.58|15.64|15.55|15.67|15.58|15.62|15.53|24
1744888500000|2025-04-17 11:15:00|15.65|15.56|15.68|15.59|15.69|15.6|15.65|15.56|10
1744888800000|2025-04-17 11:20:00|15.69|15.6|15.7|15.61|15.7|15.61|15.67|15.58|26
1744889100000|2025-04-17 11:25:00|15.71|15.62|15.71|15.62|15.71|15.62|15.7|15.61|7
1744889400000|2025-04-17 11:30:00|15.7|15.61|15.71|15.62|15.71|15.62|15.69|15.6|8
1744889700000|2025-04-17 11:35:00|15.7|15.61|15.7|15.61|15.71|15.62|15.68|15.59|17
1744890000000|2025-04-17 11:40:00|15.71|15.62|15.74|15.65|15.74|15.65|15.7|15.61|12
1744890300000|2025-04-17 11:45:00|15.73|15.64|15.73|15.64|15.74|15.65|15.71|15.62|27
1744890600000|2025-04-17 11:50:00|15.74|15.65|15.7|15.61|15.74|15.65|15.69|15.6|25
1744890900000|2025-04-17 11:55:00|15.69|15.6|15.69|15.6|15.7|15.61|15.68|15.59|11
1744891200000|2025-04-17 12:00:00|15.7|15.61|15.71|15.62|15.74|15.65|15.68|15.59|47
1744891500000|2025-04-17 12:05:00|15.72|15.63|15.7|15.61|15.72|15.63|15.68|15.59|39
1744891800000|2025-04-17 12:10:00|15.69|15.6|15.68|15.59|15.69|15.6|15.66|15.57|22
1744892100000|2025-04-17 12:15:00|15.67|15.58|15.71|15.62|15.72|15.63|15.67|15.58|17
1744892400000|2025-04-17 12:20:00|15.7|15.61|15.75|15.66|15.75|15.66|15.7|15.61|22
1744892700000|2025-04-17 12:25:00|15.76|15.67|15.73|15.64|15.77|15.68|15.73|15.64|22
1744893000000|2025-04-17 12:30:00|15.74|15.65|15.74|15.65|15.75|15.66|15.71|15.62|61
1744893300000|2025-04-17 12:35:00|15.75|15.66|15.7|15.61|15.75|15.66|15.69|15.6|24
1744893600000|2025-04-17 12:40:00|15.69|15.6|15.72|15.63|15.72|15.63|15.69|15.6|28
1744893900000|2025-04-17 12:45:00|15.73|15.64|15.7|15.61|15.73|15.64|15.7|15.61|22
1744894200000|2025-04-17 12:50:00|15.69|15.6|15.71|15.62|15.73|15.64|15.69|15.6|27
1744894500000|2025-04-17 12:55:00|15.7|15.61|15.72|15.63|15.72|15.63|15.69|15.6|31
1744894800000|2025-04-17 13:00:00|15.71|15.62|15.66|15.57|15.72|15.63|15.65|15.56|36
1744895100000|2025-04-17 13:05:00|15.65|15.56|15.65|15.56|15.66|15.57|15.63|15.54|29
1744895400000|2025-04-17 13:10:00|15.64|15.55|15.64|15.55|15.66|15.57|15.63|15.54|11
1744895700000|2025-04-17 13:15:00|15.65|15.56|15.66|15.57|15.66|15.57|15.62|15.53|20
1744896000000|2025-04-17 13:20:00|15.65|15.56|15.67|15.58|15.68|15.59|15.64|15.55|19
1744896300000|2025-04-17 13:25:00|15.66|15.57|15.67|15.58|15.67|15.58|15.64|15.55|42
1744896600000|2025-04-17 13:30:00|15.66|15.57|15.61|15.52|15.67|15.58|15.59|15.5|72
1744896900000|2025-04-17 13:35:00|15.6|15.51|15.6|15.51|15.62|15.53|15.58|15.49|49
1744897200000|2025-04-17 13:40:00|15.59|15.5|15.65|15.56|15.67|15.58|15.59|15.5|33
1744897500000|2025-04-17 13:45:00|15.66|15.57|15.63|15.54|15.66|15.57|15.6|15.51|44
1744897800000|2025-04-17 13:50:00|15.62|15.53|15.65|15.56|15.67|15.58|15.62|15.53|36
1744898100000|2025-04-17 13:55:00|15.66|15.57|15.63|15.54|15.66|15.57|15.61|15.52|26
1744898400000|2025-04-17 14:00:00|15.62|15.53|15.59|15.5|15.63|15.54|15.58|15.49|38
1744898700000|2025-04-17 14:05:00|15.58|15.49|15.55|15.46|15.6|15.51|15.53|15.44|52
1744899000000|2025-04-17 14:10:00|15.56|15.47|15.55|15.46|15.58|15.49|15.53|15.44|28
1744899300000|2025-04-17 14:15:00|15.56|15.47|15.5|15.41|15.56|15.47|15.49|15.4|33
1744899600000|2025-04-17 14:20:00|15.51|15.42|15.5|15.41|15.52|15.43|15.48|15.39|36
1744899900000|2025-04-17 14:25:00|15.49|15.4|15.46|15.37|15.52|15.43|15.44|15.35|32
1744900200000|2025-04-17 14:30:00|15.47|15.38|15.41|15.32|15.48|15.39|15.4|15.31|45
1744900500000|2025-04-17 14:35:00|15.4|15.31|15.38|15.29|15.41|15.32|15.33|15.24|47
1744900800000|2025-04-17 14:40:00|15.37|15.28|15.49|15.4|15.49|15.4|15.36|15.27|45
1744901100000|2025-04-17 14:45:00|15.48|15.39|15.46|15.37|15.48|15.39|15.44|15.35|53
1744901400000|2025-04-17 14:50:00|15.47|15.38|15.45|15.36|15.47|15.38|15.42|15.33|65
1744901700000|2025-04-17 14:55:00|15.46|15.37|15.43|15.34|15.47|15.38|15.43|15.34|38
1744902000000|2025-04-17 15:00:00|15.44|15.35|15.44|15.35|15.48|15.39|15.43|15.34|71
1744902300000|2025-04-17 15:05:00|15.43|15.34|15.54|15.45|15.57|15.48|15.43|15.34|74
1744902600000|2025-04-17 15:10:00|15.53|15.44|15.56|15.47|15.6|15.51|15.53|15.44|52
1744902900000|2025-04-17 15:15:00|15.57|15.48|15.58|15.49|15.6|15.51|15.52|15.43|40
1744903200000|2025-04-17 15:20:00|15.59|15.5|15.53|15.44|15.59|15.5|15.53|15.44|39
1744903500000|2025-04-17 15:25:00|15.54|15.45|15.5|15.41|15.54|15.45|15.49|15.4|31
1744903800000|2025-04-17 15:30:00|15.51|15.42|15.54|15.45|15.56|15.47|15.5|15.41|56
1744904100000|2025-04-17 15:35:00|15.55|15.46|15.59|15.5|15.59|15.5|15.54|15.45|45
1744904400000|2025-04-17 15:40:00|15.6|15.51|15.56|15.47|15.6|15.51|15.55|15.46|29
1744904700000|2025-04-17 15:45:00|15.57|15.48|15.57|15.48|15.59|15.5|15.55|15.46|37
1744905000000|2025-04-17 15:50:00|15.56|15.47|15.56|15.47|15.6|15.51|15.56|15.47|23
1744905300000|2025-04-17 15:55:00|15.57|15.48|15.56|15.47|15.58|15.49|15.56|15.47|24
1744905600000|2025-04-17 16:00:00|15.55|15.46|15.5|15.41|15.57|15.48|15.49|15.4|68
1744905900000|2025-04-17 16:05:00|15.51|15.42|15.61|15.52|15.62|15.53|15.51|15.42|109
1744906200000|2025-04-17 16:10:00|15.6|15.51|15.58|15.49|15.61|15.52|15.53|15.44|72
1744906500000|2025-04-17 16:15:00|15.59|15.5|15.7|15.61|15.7|15.61|15.58|15.49|56
1744906800000|2025-04-17 16:20:00|15.69|15.6|15.76|15.67|15.77|15.68|15.65|15.56|61
1744907100000|2025-04-17 16:25:00|15.75|15.66|15.74|15.65|15.78|15.69|15.73|15.64|54
1744907400000|2025-04-17 16:30:00|15.75|15.66|15.78|15.69|15.78|15.69|15.72|15.63|66
1744907700000|2025-04-17 16:35:00|15.79|15.7|15.73|15.64|15.84|15.75|15.73|15.64|61
1744908000000|2025-04-17 16:40:00|15.74|15.65|15.74|15.65|15.76|15.67|15.71|15.62|43
1744908300000|2025-04-17 16:45:00|15.75|15.66|15.77|15.68|15.78|15.69|15.72|15.63|33
1744908600000|2025-04-17 16:50:00|15.78|15.69|15.77|15.68|15.79|15.7|15.74|15.65|24
1744908900000|2025-04-17 16:55:00|15.76|15.67|15.81|15.72|15.82|15.73|15.76|15.67|64
1744909200000|2025-04-17 17:00:00|15.8|15.71|15.8|15.71|15.82|15.73|15.77|15.68|57
1744909500000|2025-04-17 17:05:00|15.79|15.7|15.86|15.77|15.88|15.79|15.75|15.66|56
1744909800000|2025-04-17 17:10:00|15.87|15.78|15.85|15.76|15.89|15.8|15.83|15.74|43
1744910100000|2025-04-17 17:15:00|15.86|15.77|15.83|15.74|15.88|15.79|15.82|15.73|44
1744910400000|2025-04-17 17:20:00|15.84|15.75|15.84|15.75|15.84|15.75|15.81|15.72|43
1744910700000|2025-04-17 17:25:00|15.85|15.76|15.84|15.75|15.86|15.77|15.84|15.75|44
1744911000000|2025-04-17 17:30:00|15.85|15.76|15.87|15.78|15.89|15.8|15.82|15.73|53
1744911300000|2025-04-17 17:35:00|15.88|15.79|15.89|15.8|15.91|15.82|15.87|15.78|54
1744911600000|2025-04-17 17:40:00|15.9|15.81|15.9|15.81|15.91|15.82|15.85|15.76|51
1744911900000|2025-04-17 17:45:00|15.91|15.82|15.94|15.85|15.97|15.88|15.9|15.81|84
1744912200000|2025-04-17 17:50:00|15.93|15.84|15.93|15.84|15.95|15.86|15.93|15.84|33
1744912500000|2025-04-17 17:55:00|15.94|15.85|15.91|15.82|15.97|15.88|15.91|15.82|26
1744912800000|2025-04-17 18:00:00|15.92|15.83|15.95|15.86|15.96|15.87|15.89|15.8|52
1744913100000|2025-04-17 18:05:00|15.96|15.87|15.94|15.85|15.96|15.87|15.93|15.84|47
1744913400000|2025-04-17 18:10:00|15.95|15.86|15.94|15.85|15.96|15.87|15.92|15.83|55
1744913700000|2025-04-17 18:15:00|15.93|15.84|15.96|15.87|15.97|15.88|15.93|15.84|14
1744914000000|2025-04-17 18:20:00|15.97|15.88|15.93|15.84|15.98|15.89|15.93|15.84|21
1744914300000|2025-04-17 18:25:00|15.94|15.85|15.92|15.83|15.95|15.86|15.91|15.82|37
1744914600000|2025-04-17 18:30:00|15.91|15.82|15.91|15.82|15.93|15.84|15.91|15.82|43
1744914900000|2025-04-17 18:35:00|15.9|15.81|15.92|15.83|15.93|15.84|15.9|15.81|25
1744915200000|2025-04-17 18:40:00|15.93|15.84|15.92|15.83|15.93|15.84|15.91|15.82|32
1744915500000|2025-04-17 18:45:00|15.93|15.84|15.87|15.78|15.93|15.84|15.84|15.75|91
1744915800000|2025-04-17 18:50:00|15.86|15.77|15.86|15.77|15.88|15.79|15.84|15.75|55
1744916100000|2025-04-17 18:55:00|15.87|15.78|15.8|15.71|15.87|15.78|15.8|15.71|24
1744916400000|2025-04-17 19:00:00|15.81|15.72|15.83|15.74|15.84|15.75|15.8|15.71|49
1744916700000|2025-04-17 19:05:00|15.82|15.73|15.83|15.74|15.86|15.77|15.82|15.73|34
1744917000000|2025-04-17 19:10:00|15.84|15.75|15.78|15.69|15.84|15.75|15.77|15.68|39
1744917300000|2025-04-17 19:15:00|15.77|15.68|15.7|15.61|15.78|15.69|15.7|15.61|62
1744917600000|2025-04-17 19:20:00|15.71|15.62|15.7|15.61|15.71|15.62|15.64|15.55|42
1744917900000|2025-04-17 19:25:00|15.69|15.6|15.66|15.57|15.71|15.62|15.66|15.57|42
1744918200000|2025-04-17 19:30:00|15.67|15.58|15.6|15.51|15.69|15.6|15.6|15.51|62
1744918500000|2025-04-17 19:35:00|15.61|15.52|15.68|15.59|15.68|15.59|15.6|15.51|42
1744918800000|2025-04-17 19:40:00|15.67|15.58|15.68|15.59|15.69|15.6|15.66|15.57|26
1744919100000|2025-04-17 19:45:00|15.69|15.6|15.69|15.6|15.69|15.6|15.65|15.56|55
1744919400000|2025-04-17 19:50:00|15.68|15.59|15.72|15.63|15.73|15.64|15.64|15.55|45
1744919700000|2025-04-17 19:55:00|15.71|15.62|15.71|15.62|15.72|15.63|15.69|15.6|37
1744920000000|2025-04-17 20:00:00|15.72|15.63|15.76|15.67|15.76|15.67|15.71|15.62|47
1744920300000|2025-04-17 20:05:00|15.75|15.66|15.76|15.67|15.77|15.68|15.72|15.63|42
1744920600000|2025-04-17 20:10:00|15.75|15.66|15.76|15.67|15.77|15.68|15.74|15.65|20
1744920900000|2025-04-17 20:15:00|15.77|15.68|15.74|15.65|15.77|15.68|15.72|15.63|30
1744921200000|2025-04-17 20:20:00|15.75|15.66|15.77|15.68|15.78|15.69|15.74|15.65|33
1744921500000|2025-04-17 20:25:00|15.76|15.67|15.77|15.68|15.77|15.68|15.76|15.67|16
1744921800000|2025-04-17 20:30:00|15.78|15.69|15.73|15.64|15.79|15.7|15.72|15.63|58
1744922100000|2025-04-17 20:35:00|15.72|15.63|15.73|15.64|15.75|15.66|15.71|15.62|36
1744922400000|2025-04-17 20:40:00|15.74|15.65|15.74|15.65|15.74|15.65|15.7|15.61|33
1744922700000|2025-04-17 20:45:00|15.73|15.64|15.75|15.66|15.76|15.67|15.73|15.64|21
1744923000000|2025-04-17 20:50:00|15.76|15.67|15.74|15.65|15.76|15.67|15.73|15.64|15
1744923300000|2025-04-17 20:55:00|15.73|15.64|15.73|15.64|15.74|15.65|15.71|15.62|19
1744923600000|2025-04-17 21:00:00|15.74|15.65|15.73|15.64|15.75|15.66|15.72|15.63|18
1744923900000|2025-04-17 21:05:00|15.72|15.63|15.73|15.64|15.73|15.64|15.71|15.62|14
1744924200000|2025-04-17 21:10:00|15.72|15.63|15.73|15.64|15.73|15.64|15.71|15.62|8
1744924500000|2025-04-17 21:15:00|15.74|15.65|15.74|15.65|15.76|15.67|15.73|15.64|13
1744924800000|2025-04-17 21:20:00|15.73|15.64|15.72|15.63|15.73|15.64|15.71|15.62|16
1744925100000|2025-04-17 21:25:00|15.71|15.62|15.69|15.6|15.71|15.62|15.69|15.6|7
1744925400000|2025-04-17 21:30:00|15.7|15.61|15.71|15.62|15.71|15.62|15.7|15.61|6
1744925700000|2025-04-17 21:35:00|15.7|15.61|15.7|15.61|15.71|15.62|15.7|15.61|13
1744926000000|2025-04-17 21:40:00|15.71|15.62|15.68|15.59|15.71|15.62|15.66|15.57|20
1744926300000|2025-04-17 21:45:00|15.69|15.6|15.7|15.61|15.71|15.62|15.69|15.6|4
1744926600000|2025-04-17 21:50:00|15.71|15.62|15.71|15.62|15.71|15.62|15.71|15.62|1
1744926900000|2025-04-17 21:55:00|15.72|15.63|15.7|15.61|15.73|15.64|15.7|15.61|19
1744927200000|2025-04-17 22:00:00|15.71|15.62|15.74|15.65|15.75|15.66|15.71|15.62|54
1744927500000|2025-04-17 22:05:00|15.73|15.64|15.72|15.63|15.73|15.64|15.69|15.6|26
1744927800000|2025-04-17 22:10:00|15.71|15.62|15.73|15.64|15.74|15.65|15.71|15.62|17
1744928100000|2025-04-17 22:15:00|15.74|15.65|15.71|15.62|15.74|15.65|15.7|15.61|34
1744928400000|2025-04-17 22:20:00|15.72|15.63|15.68|15.59|15.72|15.63|15.67|15.58|39
1744928700000|2025-04-17 22:25:00|15.67|15.58|15.67|15.58|15.68|15.59|15.67|15.58|21
1744929000000|2025-04-17 22:30:00|15.66|15.57|15.69|15.6|15.69|15.6|15.65|15.56|18
1744929300000|2025-04-17 22:35:00|15.68|15.59|15.64|15.55|15.68|15.59|15.64|15.55|11
1744929600000|2025-04-17 22:40:00|15.65|15.56|15.64|15.55|15.65|15.56|15.63|15.54|18
1744929900000|2025-04-17 22:45:00|15.63|15.54|15.6|15.51|15.63|15.54|15.6|15.51|8
1744930200000|2025-04-17 22:50:00|15.59|15.5|15.57|15.48|15.6|15.51|15.56|15.47|21
1744930500000|2025-04-17 22:55:00|15.56|15.47|15.55|15.46|15.57|15.48|15.55|15.46|6
1744930800000|2025-04-17 23:00:00|15.56|15.47|15.58|15.49|15.59|15.5|15.55|15.46|25
1744931100000|2025-04-17 23:05:00|15.59|15.5|15.6|15.51|15.6|15.51|15.58|15.49|16
1744931400000|2025-04-17 23:10:00|15.59|15.5|15.62|15.53|15.62|15.53|15.59|15.5|10
1744931700000|2025-04-17 23:15:00|15.61|15.52|15.63|15.54|15.64|15.55|15.61|15.52|25
1744932000000|2025-04-17 23:20:00|15.64|15.55|15.64|15.55|15.66|15.57|15.63|15.54|47
1744932300000|2025-04-17 23:25:00|15.65|15.56|15.66|15.57|15.66|15.57|15.64|15.55|12
1744932600000|2025-04-17 23:30:00|15.65|15.56|15.65|15.56|15.66|15.57|15.63|15.54|19
1744932900000|2025-04-17 23:35:00|15.64|15.55|15.62|15.53|15.65|15.56|15.62|15.53|13
1744933200000|2025-04-17 23:40:00|15.61|15.52|15.61|15.52|15.62|15.53|15.6|15.51|9
1744933500000|2025-04-17 23:45:00|15.6|15.51|15.59|15.5|15.61|15.52|15.59|15.5|22
1744933800000|2025-04-17 23:50:00|15.6|15.51|15.61|15.52|15.62|15.53|15.6|15.51|16
1744934100000|2025-04-17 23:55:00|15.6|15.51|15.61|15.52|15.61|15.52|15.6|15.51|8
1744934400000|2025-04-18 00:00:00|15.62|15.53|15.56|15.47|15.64|15.55|15.55|15.46|37
1744934700000|2025-04-18 00:05:00|15.55|15.46|15.57|15.48|15.59|15.5|15.55|15.46|43
1744935000000|2025-04-18 00:10:00|15.58|15.49|15.55|15.46|15.59|15.5|15.55|15.46|36
1744935300000|2025-04-18 00:15:00|15.54|15.45|15.53|15.44|15.56|15.47|15.51|15.42|32
1744935600000|2025-04-18 00:20:00|15.52|15.43|15.53|15.44|15.53|15.44|15.51|15.42|32
1744935900000|2025-04-18 00:25:00|15.54|15.45|15.55|15.46|15.57|15.48|15.54|15.45|32
1744936200000|2025-04-18 00:30:00|15.56|15.47|15.52|15.43|15.56|15.47|15.51|15.42|29
1744936500000|2025-04-18 00:35:00|15.51|15.42|15.51|15.42|15.54|15.45|15.51|15.42|23
1744936800000|2025-04-18 00:40:00|15.5|15.41|15.5|15.41|15.51|15.42|15.48|15.39|13
1744937100000|2025-04-18 00:45:00|15.49|15.4|15.46|15.37|15.5|15.41|15.45|15.36|30
1744937400000|2025-04-18 00:50:00|15.44|15.35|15.46|15.37|15.46|15.37|15.44|15.35|23
1744937700000|2025-04-18 00:55:00|15.45|15.36|15.44|15.35|15.45|15.36|15.43|15.34|16
1744938000000|2025-04-18 01:00:00|15.45|15.36|15.45|15.36|15.46|15.37|15.4|15.31|29
1744938300000|2025-04-18 01:05:00|15.46|15.37|15.47|15.38|15.48|15.39|15.44|15.35|36
1744938600000|2025-04-18 01:10:00|15.48|15.39|15.53|15.44|15.53|15.44|15.48|15.39|22
1744938900000|2025-04-18 01:15:00|15.54|15.45|15.51|15.42|15.55|15.46|15.51|15.42|22
1744939200000|2025-04-18 01:20:00|15.52|15.43|15.48|15.39|15.52|15.43|15.46|15.37|39
1744939500000|2025-04-18 01:25:00|15.49|15.4|15.52|15.43|15.52|15.43|15.47|15.38|30
1744939800000|2025-04-18 01:30:00|15.51|15.42|15.48|15.39|15.51|15.42|15.47|15.38|38
1744940100000|2025-04-18 01:35:00|15.47|15.38|15.45|15.36|15.48|15.39|15.44|15.35|31
1744940400000|2025-04-18 01:40:00|15.44|15.35|15.43|15.34|15.45|15.36|15.42|15.33|34
1744940700000|2025-04-18 01:45:00|15.42|15.33|15.45|15.36|15.47|15.38|15.42|15.33|22
1744941000000|2025-04-18 01:50:00|15.44|15.35|15.41|15.32|15.44|15.35|15.41|15.32|28
1744941300000|2025-04-18 01:55:00|15.42|15.33|15.42|15.33|15.43|15.34|15.41|15.32|31
1744941600000|2025-04-18 02:00:00|15.43|15.34|15.43|15.34|15.45|15.36|15.4|15.31|43
1744941900000|2025-04-18 02:05:00|15.44|15.35|15.39|15.3|15.45|15.36|15.39|15.3|34
1744942200000|2025-04-18 02:10:00|15.38|15.29|15.4|15.31|15.43|15.34|15.38|15.29|27
1744942500000|2025-04-18 02:15:00|15.41|15.32|15.43|15.34|15.44|15.35|15.4|15.31|33
1744942800000|2025-04-18 02:20:00|15.44|15.35|15.47|15.38|15.48|15.39|15.43|15.34|32
1744943100000|2025-04-18 02:25:00|15.48|15.39|15.48|15.39|15.48|15.39|15.46|15.37|25
1744943400000|2025-04-18 02:30:00|15.47|15.38|15.47|15.38|15.47|15.38|15.45|15.36|17
1744943700000|2025-04-18 02:35:00|15.46|15.37|15.45|15.36|15.48|15.39|15.45|15.36|12
1744944000000|2025-04-18 02:40:00|15.46|15.37|15.47|15.38|15.48|15.39|15.46|15.37|14
1744944300000|2025-04-18 02:45:00|15.46|15.37|15.5|15.41|15.5|15.41|15.45|15.36|17
1744944600000|2025-04-18 02:50:00|15.49|15.4|15.48|15.39|15.52|15.43|15.48|15.39|40
1744944900000|2025-04-18 02:55:00|15.49|15.4|15.48|15.39|15.49|15.4|15.47|15.38|12
1744945200000|2025-04-18 03:00:00|15.49|15.4|15.45|15.36|15.49|15.4|15.43|15.34|25
1744945500000|2025-04-18 03:05:00|15.44|15.35|15.44|15.35|15.46|15.37|15.44|15.35|11
1744945800000|2025-04-18 03:10:00|15.45|15.36|15.46|15.37|15.46|15.37|15.45|15.36|2
1744946100000|2025-04-18 03:15:00|15.45|15.36|15.45|15.36|15.47|15.38|15.43|15.34|33
1744946400000|2025-04-18 03:20:00|15.46|15.37|15.43|15.34|15.46|15.37|15.42|15.33|32
1744946700000|2025-04-18 03:25:00|15.42|15.33|15.43|15.34|15.43|15.34|15.41|15.32|28
1744947000000|2025-04-18 03:30:00|15.44|15.35|15.48|15.39|15.48|15.39|15.42|15.33|21
1744947300000|2025-04-18 03:35:00|15.49|15.4|15.49|15.4|15.51|15.42|15.48|15.39|17
1744947600000|2025-04-18 03:40:00|15.5|15.41|15.52|15.43|15.52|15.43|15.49|15.4|11
1744947900000|2025-04-18 03:45:00|15.51|15.42|15.51|15.42|15.53|15.44|15.5|15.41|31
1744948200000|2025-04-18 03:50:00|15.5|15.41|15.52|15.43|15.53|15.44|15.5|15.41|17
1744948500000|2025-04-18 03:55:00|15.51|15.42|15.51|15.42|15.51|15.42|15.5|15.41|7
1744948800000|2025-04-18 04:00:00|15.5|15.41|15.48|15.39|15.52|15.43|15.48|15.39|25
1744949100000|2025-04-18 04:05:00|15.47|15.38|15.48|15.39|15.49|15.4|15.47|15.38|18
1744949400000|2025-04-18 04:10:00|15.47|15.38|15.47|15.38|15.48|15.39|15.47|15.38|11
1744949700000|2025-04-18 04:15:00|15.46|15.37|15.48|15.39|15.49|15.4|15.45|15.36|11
1744950000000|2025-04-18 04:20:00|15.49|15.4|15.48|15.39|15.5|15.41|15.46|15.37|22
1744950300000|2025-04-18 04:25:00|15.47|15.38|15.53|15.44|15.53|15.44|15.47|15.38|11
1744950600000|2025-04-18 04:30:00|15.54|15.45|15.53|15.44|15.54|15.45|15.52|15.43|14
1744950900000|2025-04-18 04:35:00|15.54|15.45|15.54|15.45|15.55|15.46|15.52|15.43|13
1744951200000|2025-04-18 04:40:00|15.53|15.44|15.53|15.44|15.54|15.45|15.51|15.42|43
1744951500000|2025-04-18 04:45:00|15.52|15.43|15.55|15.46|15.56|15.47|15.51|15.42|46
1744951800000|2025-04-18 04:50:00|15.54|15.45|15.53|15.44|15.55|15.46|15.52|15.43|10
1744952100000|2025-04-18 04:55:00|15.52|15.43|15.53|15.44|15.55|15.46|15.52|15.43|18
1744952400000|2025-04-18 05:00:00|15.52|15.43|15.5|15.41|15.53|15.44|15.5|15.41|25
1744952700000|2025-04-18 05:05:00|15.51|15.42|15.49|15.4|15.52|15.43|15.49|15.4|19
1744953000000|2025-04-18 05:10:00|15.48|15.39|15.5|15.41|15.5|15.41|15.48|15.39|9
1744953300000|2025-04-18 05:15:00|15.51|15.42|15.48|15.39|15.52|15.43|15.48|15.39|10
1744953600000|2025-04-18 05:20:00|15.49|15.4|15.48|15.39|15.5|15.41|15.46|15.37|22
1744953900000|2025-04-18 05:25:00|15.47|15.38|15.46|15.37|15.49|15.4|15.46|15.37|26
1744954200000|2025-04-18 05:30:00|15.47|15.38|15.47|15.38|15.48|15.39|15.45|15.36|31
1744954500000|2025-04-18 05:35:00|15.48|15.39|15.49|15.4|15.49|15.4|15.46|15.37|22
1744954800000|2025-04-18 05:40:00|15.5|15.41|15.5|15.41|15.5|15.41|15.49|15.4|19
1744955100000|2025-04-18 05:45:00|15.49|15.4|15.51|15.42|15.51|15.42|15.49|15.4|21
1744955400000|2025-04-18 05:50:00|15.5|15.41|15.5|15.41|15.52|15.43|15.5|15.41|27
1744955700000|2025-04-18 05:55:00|15.51|15.42|15.52|15.43|15.52|15.43|15.5|15.41|14
1744956000000|2025-04-18 06:00:00|15.51|15.42|15.5|15.41|15.53|15.44|15.5|15.41|34
1744956300000|2025-04-18 06:05:00|15.49|15.4|15.52|15.43|15.52|15.43|15.47|15.38|18
1744956600000|2025-04-18 06:10:00|15.53|15.44|15.52|15.43|15.53|15.44|15.52|15.43|14
1744956900000|2025-04-18 06:15:00|15.53|15.44|15.52|15.43|15.55|15.46|15.51|15.42|22
1744957200000|2025-04-18 06:20:00|15.51|15.42|15.51|15.42|15.51|15.42|15.5|15.41|19
1744957500000|2025-04-18 06:25:00|15.5|15.41|15.52|15.43|15.52|15.43|15.5|15.41|7
1744957800000|2025-04-18 06:30:00|15.51|15.42|15.48|15.39|15.53|15.44|15.47|15.38|14
1744958100000|2025-04-18 06:35:00|15.47|15.38|15.47|15.38|15.5|15.41|15.46|15.37|31
1744958400000|2025-04-18 06:40:00|15.48|15.39|15.49|15.4|15.5|15.41|15.48|15.39|18
1744958700000|2025-04-18 06:45:00|15.5|15.41|15.49|15.4|15.51|15.42|15.48|15.39|20
1744959000000|2025-04-18 06:50:00|15.48|15.39|15.51|15.42|15.51|15.42|15.48|15.39|10
1744959300000|2025-04-18 06:55:00|15.5|15.41|15.51|15.42|15.52|15.43|15.5|15.41|16
1744959600000|2025-04-18 07:00:00|15.52|15.43|15.51|15.42|15.52|15.43|15.49|15.4|30
1744959900000|2025-04-18 07:05:00|15.52|15.43|15.47|15.38|15.52|15.43|15.47|15.38|18
1744960200000|2025-04-18 07:10:00|15.48|15.39|15.47|15.38|15.49|15.4|15.46|15.37|38
1744960500000|2025-04-18 07:15:00|15.48|15.39|15.5|15.41|15.53|15.44|15.47|15.38|25
1744960800000|2025-04-18 07:20:00|15.49|15.4|15.47|15.38|15.5|15.41|15.44|15.35|39
1744961100000|2025-04-18 07:25:00|15.48|15.39|15.5|15.41|15.5|15.41|15.48|15.39|19
1744961400000|2025-04-18 07:30:00|15.49|15.4|15.52|15.43|15.54|15.45|15.49|15.4|28
1744961700000|2025-04-18 07:35:00|15.51|15.42|15.52|15.43|15.54|15.45|15.51|15.42|18
1744962000000|2025-04-18 07:40:00|15.51|15.42|15.54|15.45|15.54|15.45|15.51|15.42|24
1744962300000|2025-04-18 07:45:00|15.55|15.46|15.54|15.45|15.55|15.46|15.51|15.42|24
1744962600000|2025-04-18 07:50:00|15.55|15.46|15.53|15.44|15.56|15.47|15.53|15.44|35
1744962900000|2025-04-18 07:55:00|15.54|15.45|15.54|15.45|15.55|15.46|15.53|15.44|21
1744963200000|2025-04-18 08:00:00|15.53|15.44|15.53|15.44|15.56|15.47|15.52|15.43|31
1744963500000|2025-04-18 08:05:00|15.52|15.43|15.52|15.43|15.56|15.47|15.52|15.43|29
1744963800000|2025-04-18 08:10:00|15.53|15.44|15.58|15.49|15.58|15.49|15.52|15.43|24
1744964100000|2025-04-18 08:15:00|15.59|15.5|15.58|15.49|15.6|15.51|15.57|15.48|30
1744964400000|2025-04-18 08:20:00|15.57|15.48|15.6|15.51|15.6|15.51|15.57|15.48|24
1744964700000|2025-04-18 08:25:00|15.61|15.52|15.61|15.52|15.62|15.53|15.6|15.51|27
1744965000000|2025-04-18 08:30:00|15.6|15.51|15.61|15.52|15.61|15.52|15.58|15.49|28
1744965300000|2025-04-18 08:35:00|15.62|15.53|15.62|15.53|15.63|15.54|15.59|15.5|39
1744965600000|2025-04-18 08:40:00|15.61|15.52|15.64|15.55|15.64|15.55|15.61|15.52|20
1744965900000|2025-04-18 08:45:00|15.63|15.54|15.62|15.53|15.64|15.55|15.61|15.52|36
1744966200000|2025-04-18 08:50:00|15.61|15.52|15.59|15.5|15.62|15.53|15.59|15.5|27
1744966500000|2025-04-18 08:55:00|15.58|15.49|15.59|15.5|15.59|15.5|15.57|15.48|14
1744966800000|2025-04-18 09:00:00|15.58|15.49|15.57|15.48|15.58|15.49|15.55|15.46|24
1744967100000|2025-04-18 09:05:00|15.56|15.47|15.55|15.46|15.57|15.48|15.54|15.45|32
1744967400000|2025-04-18 09:10:00|15.56|15.47|15.57|15.48|15.57|15.48|15.55|15.46|30
1744967700000|2025-04-18 09:15:00|15.56|15.47|15.59|15.5|15.59|15.5|15.55|15.46|26
1744968000000|2025-04-18 09:20:00|15.6|15.51|15.57|15.48|15.6|15.51|15.57|15.48|24
1744968300000|2025-04-18 09:25:00|15.56|15.47|15.56|15.47|15.58|15.49|15.55|15.46|15
1744968600000|2025-04-18 09:30:00|15.55|15.46|15.57|15.48|15.57|15.48|15.54|15.45|29
1744968900000|2025-04-18 09:35:00|15.56|15.47|15.58|15.49|15.58|15.49|15.55|15.46|23
1744969200000|2025-04-18 09:40:00|15.59|15.5|15.6|15.51|15.6|15.51|15.58|15.49|34
1744969500000|2025-04-18 09:45:00|15.59|15.5|15.59|15.5|15.62|15.53|15.59|15.5|25
1744969800000|2025-04-18 09:50:00|15.58|15.49|15.57|15.48|15.58|15.49|15.56|15.47|22
1744970100000|2025-04-18 09:55:00|15.58|15.49|15.56|15.47|15.58|15.49|15.56|15.47|7
1744970400000|2025-04-18 10:00:00|15.57|15.48|15.56|15.47|15.57|15.48|15.55|15.46|24
1744970700000|2025-04-18 10:05:00|15.55|15.46|15.57|15.48|15.57|15.48|15.54|15.45|21
1744971000000|2025-04-18 10:10:00|15.58|15.49|15.59|15.5|15.59|15.5|15.57|15.48|12
1744971300000|2025-04-18 10:15:00|15.58|15.49|15.58|15.49|15.6|15.51|15.58|15.49|13
1744971600000|2025-04-18 10:20:00|15.59|15.5|15.59|15.5|15.6|15.51|15.59|15.5|7
1744971900000|2025-04-18 10:25:00|15.58|15.49|15.57|15.48|15.58|15.49|15.57|15.48|4
1744972200000|2025-04-18 10:30:00|15.58|15.49|15.55|15.46|15.58|15.49|15.55|15.46|26
1744972500000|2025-04-18 10:35:00|15.56|15.47|15.54|15.45|15.57|15.48|15.54|15.45|35
1744972800000|2025-04-18 10:40:00|15.55|15.46|15.55|15.46|15.55|15.46|15.54|15.45|9
1744973100000|2025-04-18 10:45:00|15.56|15.47|15.53|15.44|15.56|15.47|15.52|15.43|16
1744973400000|2025-04-18 10:50:00|15.52|15.43|15.52|15.43|15.54|15.45|15.51|15.42|25
1744973700000|2025-04-18 10:55:00|15.53|15.44|15.53|15.44|15.53|15.44|15.52|15.43|3
1744974000000|2025-04-18 11:00:00|15.54|15.45|15.51|15.42|15.54|15.45|15.5|15.41|16
1744974300000|2025-04-18 11:05:00|15.52|15.43|15.55|15.46|15.56|15.47|15.51|15.42|24
1744974600000|2025-04-18 11:10:00|15.56|15.47|15.57|15.48|15.58|15.49|15.55|15.46|18
1744974900000|2025-04-18 11:15:00|15.58|15.49|15.57|15.48|15.59|15.5|15.57|15.48|26
1744975200000|2025-04-18 11:20:00|15.56|15.47|15.54|15.45|15.57|15.48|15.54|15.45|25
1744975500000|2025-04-18 11:25:00|15.55|15.46|15.54|15.45|15.55|15.46|15.52|15.43|10
1744975800000|2025-04-18 11:30:00|15.53|15.44|15.53|15.44|15.55|15.46|15.52|15.43|15
1744976100000|2025-04-18 11:35:00|15.54|15.45|15.54|15.45|15.54|15.45|15.52|15.43|35
1744976400000|2025-04-18 11:40:00|15.53|15.44|15.55|15.46|15.55|15.46|15.53|15.44|47
1744976700000|2025-04-18 11:45:00|15.54|15.45|15.55|15.46|15.55|15.46|15.53|15.44|38
1744977000000|2025-04-18 11:50:00|15.56|15.47|15.57|15.48|15.58|15.49|15.56|15.47|16
1744977300000|2025-04-18 11:55:00|15.56|15.47|15.58|15.49|15.58|15.49|15.56|15.47|31
1744977600000|2025-04-18 12:00:00|15.59|15.5|15.58|15.49|15.59|15.5|15.57|15.48|28
1744977900000|2025-04-18 12:05:00|15.59|15.5|15.57|15.48|15.59|15.5|15.56|15.47|17
1744978200000|2025-04-18 12:10:00|15.58|15.49|15.57|15.48|15.59|15.5|15.56|15.47|16
1744978500000|2025-04-18 12:15:00|15.56|15.47|15.57|15.48|15.57|15.48|15.54|15.45|24
1744978800000|2025-04-18 12:20:00|15.58|15.49|15.59|15.5|15.6|15.51|15.57|15.48|26
1744979100000|2025-04-18 12:25:00|15.6|15.51|15.6|15.51|15.6|15.51|15.57|15.48|21
1744979400000|2025-04-18 12:30:00|15.61|15.52|15.63|15.54|15.64|15.55|15.61|15.52|23
1744979700000|2025-04-18 12:35:00|15.64|15.55|15.65|15.56|15.66|15.57|15.63|15.54|24
1744980000000|2025-04-18 12:40:00|15.64|15.55|15.65|15.56|15.66|15.57|15.64|15.55|22
1744980300000|2025-04-18 12:45:00|15.66|15.57|15.64|15.55|15.68|15.59|15.64|15.55|33
1744980600000|2025-04-18 12:50:00|15.65|15.56|15.63|15.54|15.65|15.56|15.63|15.54|13
1744980900000|2025-04-18 12:55:00|15.62|15.53|15.63|15.54|15.64|15.55|15.62|15.53|8
1744981200000|2025-04-18 13:00:00|15.62|15.53|15.61|15.52|15.63|15.54|15.6|15.51|36
1744981500000|2025-04-18 13:05:00|15.6|15.51|15.6|15.51|15.61|15.52|15.58|15.49|29
1744981800000|2025-04-18 13:10:00|15.61|15.52|15.59|15.5|15.61|15.52|15.57|15.48|17
1744982100000|2025-04-18 13:15:00|15.58|15.49|15.61|15.52|15.63|15.54|15.57|15.48|26
1744982400000|2025-04-18 13:20:00|15.62|15.53|15.61|15.52|15.63|15.54|15.6|15.51|14
1744982700000|2025-04-18 13:25:00|15.62|15.53|15.62|15.53|15.63|15.54|15.61|15.52|13
1744983000000|2025-04-18 13:30:00|15.63|15.54|15.63|15.54|15.65|15.56|15.62|15.53|17
1744983300000|2025-04-18 13:35:00|15.64|15.55|15.62|15.53|15.65|15.56|15.6|15.51|29
1744983600000|2025-04-18 13:40:00|15.63|15.54|15.62|15.53|15.65|15.56|15.61|15.52|16
1744983900000|2025-04-18 13:45:00|15.61|15.52|15.67|15.58|15.67|15.58|15.61|15.52|11
1744984200000|2025-04-18 13:50:00|15.66|15.57|15.67|15.58|15.68|15.59|15.66|15.57|22
1744984500000|2025-04-18 13:55:00|15.68|15.59|15.68|15.59|15.69|15.6|15.68|15.59|15
1744984800000|2025-04-18 14:00:00|15.69|15.6|15.7|15.61|15.72|15.63|15.69|15.6|22
1744985100000|2025-04-18 14:05:00|15.69|15.6|15.66|15.57|15.7|15.61|15.64|15.55|30
1744985400000|2025-04-18 14:10:00|15.67|15.58|15.65|15.56|15.67|15.58|15.64|15.55|13
1744985700000|2025-04-18 14:15:00|15.64|15.55|15.66|15.57|15.66|15.57|15.64|15.55|25
1744986000000|2025-04-18 14:20:00|15.65|15.56|15.67|15.58|15.67|15.58|15.64|15.55|19
1744986300000|2025-04-18 14:25:00|15.66|15.57|15.67|15.58|15.69|15.6|15.66|15.57|22
1744986600000|2025-04-18 14:30:00|15.68|15.59|15.67|15.58|15.68|15.59|15.64|15.55|28
1744986900000|2025-04-18 14:35:00|15.66|15.57|15.69|15.6|15.69|15.6|15.66|15.57|14
1744987200000|2025-04-18 14:40:00|15.7|15.61|15.7|15.61|15.71|15.62|15.69|15.6|31
1744987500000|2025-04-18 14:45:00|15.69|15.6|15.68|15.59|15.7|15.61|15.68|15.59|38
1744987800000|2025-04-18 14:50:00|15.69|15.6|15.68|15.59|15.69|15.6|15.66|15.57|28
1744988100000|2025-04-18 14:55:00|15.67|15.58|15.7|15.61|15.7|15.61|15.67|15.58|14
1744988400000|2025-04-18 15:00:00|15.69|15.6|15.67|15.58|15.71|15.62|15.67|15.58|47
1744988700000|2025-04-18 15:05:00|15.66|15.57|15.63|15.54|15.68|15.59|15.61|15.52|44
1744989000000|2025-04-18 15:10:00|15.62|15.53|15.61|15.52|15.64|15.55|15.59|15.5|34
1744989300000|2025-04-18 15:15:00|15.6|15.51|15.64|15.55|15.64|15.55|15.6|15.51|31
1744989600000|2025-04-18 15:20:00|15.63|15.54|15.63|15.54|15.65|15.56|15.61|15.52|29
1744989900000|2025-04-18 15:25:00|15.62|15.53|15.59|15.5|15.64|15.55|15.58|15.49|62
1744990200000|2025-04-18 15:30:00|15.6|15.51|15.57|15.48|15.62|15.53|15.57|15.48|42
1744990500000|2025-04-18 15:35:00|15.58|15.49|15.59|15.5|15.62|15.53|15.58|15.49|20
1744990800000|2025-04-18 15:40:00|15.6|15.51|15.61|15.52|15.61|15.52|15.59|15.5|34
1744991100000|2025-04-18 15:45:00|15.62|15.53|15.65|15.56|15.65|15.56|15.61|15.52|44
1744991400000|2025-04-18 15:50:00|15.64|15.55|15.66|15.57|15.66|15.57|15.63|15.54|15
1744991700000|2025-04-18 15:55:00|15.67|15.58|15.66|15.57|15.67|15.58|15.66|15.57|16
1744992000000|2025-04-18 16:00:00|15.67|15.58|15.68|15.59|15.7|15.61|15.63|15.54|43
1744992300000|2025-04-18 16:05:00|15.67|15.58|15.7|15.61|15.71|15.62|15.67|15.58|30
1744992600000|2025-04-18 16:10:00|15.71|15.62|15.7|15.61|15.72|15.63|15.69|15.6|12
1744992900000|2025-04-18 16:15:00|15.71|15.62|15.7|15.61|15.73|15.64|15.69|15.6|22
1744993200000|2025-04-18 16:20:00|15.69|15.6|15.7|15.61|15.71|15.62|15.69|15.6|26
1744993500000|2025-04-18 16:25:00|15.69|15.6|15.69|15.6|15.71|15.62|15.68|15.59|15
1744993800000|2025-04-18 16:30:00|15.68|15.59|15.7|15.61|15.72|15.63|15.68|15.59|23
1744994100000|2025-04-18 16:35:00|15.71|15.62|15.7|15.61|15.71|15.62|15.69|15.6|14
1744994400000|2025-04-18 16:40:00|15.69|15.6|15.68|15.59|15.7|15.61|15.68|15.59|22
1744994700000|2025-04-18 16:45:00|15.69|15.6|15.67|15.58|15.7|15.61|15.67|15.58|21
1744995000000|2025-04-18 16:50:00|15.68|15.59|15.68|15.59|15.68|15.59|15.67|15.58|19
1744995300000|2025-04-18 16:55:00|15.69|15.6|15.71|15.62|15.71|15.62|15.67|15.58|11
1744995600000|2025-04-18 17:00:00|15.72|15.63|15.71|15.62|15.72|15.63|15.69|15.6|12
1744995900000|2025-04-18 17:05:00|15.72|15.63|15.75|15.66|15.78|15.69|15.71|15.62|32
1744996200000|2025-04-18 17:10:00|15.76|15.67|15.74|15.65|15.76|15.67|15.74|15.65|15
1744996500000|2025-04-18 17:15:00|15.75|15.66|15.74|15.65|15.76|15.67|15.73|15.64|10
1744996800000|2025-04-18 17:20:00|15.75|15.66|15.73|15.64|15.75|15.66|15.72|15.63|17
1744997100000|2025-04-18 17:25:00|15.74|15.65|15.69|15.6|15.74|15.65|15.67|15.58|36
1744997400000|2025-04-18 17:30:00|15.7|15.61|15.72|15.63|15.73|15.64|15.69|15.6|12
1744997700000|2025-04-18 17:35:00|15.71|15.62|15.75|15.66|15.75|15.66|15.71|15.62|13
1744998000000|2025-04-18 17:40:00|15.76|15.67|15.77|15.68|15.78|15.69|15.75|15.66|18
1744998300000|2025-04-18 17:45:00|15.78|15.69|15.73|15.64|15.78|15.69|15.73|15.64|23
1744998600000|2025-04-18 17:50:00|15.74|15.65|15.76|15.67|15.76|15.67|15.74|15.65|5
1744998900000|2025-04-18 17:55:00|15.77|15.68|15.77|15.68|15.77|15.68|15.76|15.67|15
1744999200000|2025-04-18 18:00:00|15.76|15.67|15.75|15.66|15.78|15.69|15.75|15.66|38
1744999500000|2025-04-18 18:05:00|15.76|15.67|15.82|15.73|15.85|15.76|15.76|15.67|29
1744999800000|2025-04-18 18:10:00|15.81|15.72|15.83|15.74|15.83|15.74|15.81|15.72|23
1745000100000|2025-04-18 18:15:00|15.84|15.75|15.85|15.76|15.86|15.77|15.82|15.73|26
1745000400000|2025-04-18 18:20:00|15.86|15.77|15.88|15.79|15.9|15.81|15.84|15.75|41
1745000700000|2025-04-18 18:25:00|15.89|15.8|15.87|15.78|15.91|15.82|15.86|15.77|37
1745001000000|2025-04-18 18:30:00|15.86|15.77|15.85|15.76|15.87|15.78|15.84|15.75|16
1745001300000|2025-04-18 18:35:00|15.84|15.75|15.88|15.79|15.89|15.8|15.83|15.74|43
1745001600000|2025-04-18 18:40:00|15.89|15.8|15.88|15.79|15.91|15.82|15.87|15.78|34
1745001900000|2025-04-18 18:45:00|15.89|15.8|15.84|15.75|15.89|15.8|15.83|15.74|26
1745002200000|2025-04-18 18:50:00|15.83|15.74|15.85|15.76|15.86|15.77|15.83|15.74|5
1745002500000|2025-04-18 18:55:00|15.86|15.77|15.84|15.75|15.86|15.77|15.84|15.75|25
1745002800000|2025-04-18 19:00:00|15.85|15.76|15.84|15.75|15.85|15.76|15.82|15.73|48
1745003100000|2025-04-18 19:05:00|15.83|15.74|15.83|15.74|15.84|15.75|15.83|15.74|19
1745003400000|2025-04-18 19:10:00|15.84|15.75|15.83|15.74|15.86|15.77|15.82|15.73|38
1745003700000|2025-04-18 19:15:00|15.84|15.75|15.85|15.76|15.85|15.76|15.81|15.72|22
1745004000000|2025-04-18 19:20:00|15.86|15.77|15.85|15.76|15.86|15.77|15.82|15.73|40
1745004300000|2025-04-18 19:25:00|15.84|15.75|15.84|15.75|15.86|15.77|15.83|15.74|39
1745004600000|2025-04-18 19:30:00|15.85|15.76|15.84|15.75|15.85|15.76|15.83|15.74|28
1745004900000|2025-04-18 19:35:00|15.83|15.74|15.82|15.73|15.84|15.75|15.8|15.71|14
1745005200000|2025-04-18 19:40:00|15.81|15.72|15.81|15.72|15.82|15.73|15.8|15.71|9
1745005500000|2025-04-18 19:45:00|15.8|15.71|15.79|15.7|15.82|15.73|15.78|15.69|26
1745005800000|2025-04-18 19:50:00|15.8|15.71|15.8|15.71|15.8|15.71|15.79|15.7|7
1745006100000|2025-04-18 19:55:00|15.81|15.72|15.82|15.73|15.82|15.73|15.8|15.71|12
1745006400000|2025-04-18 20:00:00|15.81|15.72|15.83|15.74|15.84|15.75|15.81|15.72|21
1745006700000|2025-04-18 20:05:00|15.84|15.75|15.82|15.73|15.86|15.77|15.82|15.73|27
1745007000000|2025-04-18 20:10:00|15.83|15.74|15.84|15.75|15.84|15.75|15.82|15.73|18
1745007300000|2025-04-18 20:15:00|15.85|15.76|15.84|15.75|15.86|15.77|15.81|15.72|24
1745007600000|2025-04-18 20:20:00|15.83|15.74|15.86|15.77|15.86|15.77|15.83|15.74|12
1745007900000|2025-04-18 20:25:00|15.85|15.76|15.85|15.76|15.86|15.77|15.84|15.75|9
1745008200000|2025-04-18 20:30:00|15.86|15.77|15.86|15.77|15.86|15.77|15.84|15.75|27
1745008500000|2025-04-18 20:35:00|15.85|15.76|15.81|15.72|15.86|15.77|15.81|15.72|25
1745008800000|2025-04-18 20:40:00|15.82|15.73|15.79|15.7|15.82|15.73|15.79|15.7|18
1745009100000|2025-04-18 20:45:00|15.78|15.69|15.8|15.71|15.8|15.71|15.78|15.69|7
1745009400000|2025-04-18 20:50:00|15.81|15.72|15.82|15.73|15.82|15.73|15.8|15.71|20
1745009700000|2025-04-18 20:55:00|15.83|15.74|15.82|15.73|15.83|15.74|15.82|15.73|2
1745046000000|2025-04-19 07:00:00|15.88|15.79|15.91|15.82|15.91|15.82|15.88|15.79|10
1745046300000|2025-04-19 07:05:00|15.92|15.83|15.89|15.8|15.92|15.83|15.88|15.79|8
1745046600000|2025-04-19 07:10:00|15.9|15.81|15.92|15.83|15.92|15.83|15.88|15.79|15
1745046900000|2025-04-19 07:15:00|15.91|15.82|15.9|15.81|15.91|15.82|15.9|15.81|4
1745047200000|2025-04-19 07:20:00|15.89|15.8|15.91|15.82|15.92|15.83|15.89|15.8|21
1745047500000|2025-04-19 07:25:00|15.92|15.83|15.93|15.84|15.94|15.85|15.92|15.83|18
1745047800000|2025-04-19 07:30:00|15.94|15.85|15.95|15.86|15.95|15.86|15.93|15.84|16
1745048100000|2025-04-19 07:35:00|15.94|15.85|15.96|15.87|15.97|15.88|15.94|15.85|9
1745048400000|2025-04-19 07:40:00|15.97|15.88|15.96|15.87|15.98|15.89|15.95|15.86|20
1745048700000|2025-04-19 07:45:00|15.95|15.86|15.95|15.86|15.96|15.87|15.95|15.86|3
1745049000000|2025-04-19 07:50:00|15.94|15.85|15.92|15.83|15.94|15.85|15.92|15.83|13
1745049300000|2025-04-19 07:55:00|15.93|15.84|15.93|15.84|15.94|15.85|15.93|15.84|11
1745049600000|2025-04-19 08:00:00|15.94|15.85|15.93|15.84|15.95|15.86|15.93|15.84|12
1745049900000|2025-04-19 08:05:00|15.92|15.83|15.92|15.83|15.94|15.85|15.92|15.83|17
1745050200000|2025-04-19 08:10:00|15.91|15.82|15.9|15.81|15.92|15.83|15.9|15.81|22
1745050500000|2025-04-19 08:15:00|15.89|15.8|15.91|15.82|15.91|15.82|15.89|15.8|9
1745050800000|2025-04-19 08:20:00|15.92|15.83|15.92|15.83|15.94|15.85|15.91|15.82|17
1745051100000|2025-04-19 08:25:00|15.93|15.84|15.93|15.84|15.93|15.84|15.91|15.82|11
1745051400000|2025-04-19 08:30:00|15.92|15.83|15.89|15.8|15.93|15.84|15.88|15.79|20
1745051700000|2025-04-19 08:35:00|15.9|15.81|15.91|15.82|15.91|15.82|15.87|15.78|18
1745052000000|2025-04-19 08:40:00|15.9|15.81|15.91|15.82|15.93|15.84|15.9|15.81|12
1745052300000|2025-04-19 08:45:00|15.92|15.83|15.91|15.82|15.93|15.84|15.91|15.82|16
1745052600000|2025-04-19 08:50:00|15.9|15.81|15.89|15.8|15.91|15.82|15.89|15.8|4
1745052900000|2025-04-19 08:55:00|15.9|15.81|15.9|15.81|15.9|15.81|15.89|15.8|3
1745053200000|2025-04-19 09:00:00|15.89|15.8|15.9|15.81|15.9|15.81|15.88|15.79|14
1745053500000|2025-04-19 09:05:00|15.91|15.82|15.9|15.81|15.91|15.82|15.9|15.81|10
1745053800000|2025-04-19 09:10:00|15.91|15.82|15.91|15.82|15.94|15.85|15.91|15.82|25
1745054100000|2025-04-19 09:15:00|15.92|15.83|15.94|15.85|15.94|15.85|15.92|15.83|9
1745054400000|2025-04-19 09:20:00|15.93|15.84|15.93|15.84|15.94|15.85|15.93|15.84|5
1745054700000|2025-04-19 09:25:00|15.92|15.83|15.92|15.83|15.93|15.84|15.92|15.83|13
1745055000000|2025-04-19 09:30:00|15.91|15.82|15.9|15.81|15.91|15.82|15.88|15.79|24
1745055300000|2025-04-19 09:35:00|15.89|15.8|15.89|15.8|15.92|15.83|15.89|15.8|21
1745055600000|2025-04-19 09:40:00|15.9|15.81|15.89|15.8|15.91|15.82|15.89|15.8|10
1745055900000|2025-04-19 09:45:00|15.9|15.81|15.9|15.81|15.9|15.81|15.88|15.79|39
1745056200000|2025-04-19 09:50:00|15.89|15.8|15.85|15.76|15.9|15.81|15.85|15.76|21
1745056500000|2025-04-19 09:55:00|15.86|15.77|15.86|15.77|15.87|15.78|15.85|15.76|21
1745056800000|2025-04-19 10:00:00|15.85|15.76|15.83|15.74|15.86|15.77|15.83|15.74|15
1745057100000|2025-04-19 10:05:00|15.84|15.75|15.84|15.75|15.84|15.75|15.82|15.73|19
1745057400000|2025-04-19 10:10:00|15.85|15.76|15.84|15.75|15.86|15.77|15.84|15.75|24
1745057700000|2025-04-19 10:15:00|15.83|15.74|15.85|15.76|15.86|15.77|15.83|15.74|9
1745058000000|2025-04-19 10:20:00|15.84|15.75|15.83|15.74|15.85|15.76|15.83|15.74|24
1745058300000|2025-04-19 10:25:00|15.82|15.73|15.82|15.73|15.82|15.73|15.81|15.72|15
1745058600000|2025-04-19 10:30:00|15.83|15.74|15.82|15.73|15.83|15.74|15.81|15.72|20
1745058900000|2025-04-19 10:35:00|15.81|15.72|15.8|15.71|15.82|15.73|15.8|15.71|20
1745059200000|2025-04-19 10:40:00|15.81|15.72|15.82|15.73|15.82|15.73|15.79|15.7|10
1745059500000|2025-04-19 10:45:00|15.81|15.72|15.81|15.72|15.82|15.73|15.81|15.72|25
1745059800000|2025-04-19 10:50:00|15.82|15.73|15.82|15.73|15.82|15.73|15.81|15.72|7
1745060100000|2025-04-19 10:55:00|15.81|15.72|15.82|15.73|15.83|15.74|15.81|15.72|14
1745060400000|2025-04-19 11:00:00|15.83|15.74|15.83|15.74|15.84|15.75|15.83|15.74|7
1745060700000|2025-04-19 11:05:00|15.84|15.75|15.83|15.74|15.85|15.76|15.82|15.73|24
1745061000000|2025-04-19 11:10:00|15.82|15.73|15.82|15.73|15.84|15.75|15.82|15.73|37
1745061300000|2025-04-19 11:15:00|15.83|15.74|15.83|15.74|15.84|15.75|15.82|15.73|23
1745061600000|2025-04-19 11:20:00|15.82|15.73|15.82|15.73|15.83|15.74|15.81|15.72|15
1745061900000|2025-04-19 11:25:00|15.81|15.72|15.82|15.73|15.82|15.73|15.81|15.72|18
1745062200000|2025-04-19 11:30:00|15.81|15.72|15.83|15.74|15.84|15.75|15.81|15.72|5
1745062500000|2025-04-19 11:35:00|15.84|15.75|15.82|15.73|15.84|15.75|15.81|15.72|15
1745062800000|2025-04-19 11:40:00|15.81|15.72|15.82|15.73|15.83|15.74|15.81|15.72|18
1745063100000|2025-04-19 11:45:00|15.81|15.72|15.83|15.74|15.83|15.74|15.81|15.72|5
1745063400000|2025-04-19 11:50:00|15.82|15.73|15.82|15.73|15.83|15.74|15.81|15.72|7
1745063700000|2025-04-19 11:55:00|15.83|15.74|15.83|15.74|15.84|15.75|15.81|15.72|7
1745064000000|2025-04-19 12:00:00|15.84|15.75|15.83|15.74|15.85|15.76|15.83|15.74|18
1745064300000|2025-04-19 12:05:00|15.84|15.75|15.85|15.76|15.86|15.77|15.84|15.75|12
1745064600000|2025-04-19 12:10:00|15.84|15.75|15.84|15.75|15.85|15.76|15.83|15.74|9
1745064900000|2025-04-19 12:15:00|15.85|15.76|15.82|15.73|15.85|15.76|15.82|15.73|20
1745065200000|2025-04-19 12:20:00|15.81|15.72|15.81|15.72|15.81|15.72|15.79|15.7|9
1745065500000|2025-04-19 12:25:00|15.82|15.73|15.84|15.75|15.84|15.75|15.81|15.72|17
1745065800000|2025-04-19 12:30:00|15.85|15.76|15.83|15.74|15.86|15.77|15.83|15.74|17
1745066100000|2025-04-19 12:35:00|15.82|15.73|15.81|15.72|15.84|15.75|15.81|15.72|13
1745066400000|2025-04-19 12:40:00|15.8|15.71|15.81|15.72|15.82|15.73|15.8|15.71|10
1745066700000|2025-04-19 12:45:00|15.82|15.73|15.8|15.71|15.82|15.73|15.79|15.7|17
1745067000000|2025-04-19 12:50:00|15.81|15.72|15.82|15.73|15.83|15.74|15.8|15.71|22
1745067300000|2025-04-19 12:55:00|15.81|15.72|15.83|15.74|15.83|15.74|15.8|15.71|17
1745067600000|2025-04-19 13:00:00|15.82|15.73|15.82|15.73|15.82|15.73|15.8|15.71|23
1745067900000|2025-04-19 13:05:00|15.81|15.72|15.83|15.74|15.83|15.74|15.81|15.72|13
1745068200000|2025-04-19 13:10:00|15.84|15.75|15.85|15.76|15.85|15.76|15.83|15.74|14
1745068500000|2025-04-19 13:15:00|15.84|15.75|15.83|15.74|15.84|15.75|15.82|15.73|8
1745068800000|2025-04-19 13:20:00|15.82|15.73|15.85|15.76|15.85|15.76|15.82|15.73|18
1745069100000|2025-04-19 13:25:00|15.84|15.75|15.85|15.76|15.86|15.77|15.84|15.75|14
1745069400000|2025-04-19 13:30:00|15.86|15.77|15.84|15.75|15.86|15.77|15.83|15.74|19
1745069700000|2025-04-19 13:35:00|15.83|15.74|15.84|15.75|15.84|15.75|15.83|15.74|12
1745070000000|2025-04-19 13:40:00|15.85|15.76|15.85|15.76|15.86|15.77|15.84|15.75|5
1745070300000|2025-04-19 13:45:00|15.84|15.75|15.87|15.78|15.87|15.78|15.84|15.75|14
1745070600000|2025-04-19 13:50:00|15.86|15.77|15.88|15.79|15.89|15.8|15.86|15.77|19
1745070900000|2025-04-19 13:55:00|15.87|15.78|15.88|15.79|15.89|15.8|15.87|15.78|16
1745071200000|2025-04-19 14:00:00|15.89|15.8|15.87|15.78|15.9|15.81|15.86|15.77|17
1745071500000|2025-04-19 14:05:00|15.88|15.79|15.9|15.81|15.91|15.82|15.88|15.79|13
1745071800000|2025-04-19 14:10:00|15.89|15.8|15.88|15.79|15.9|15.81|15.88|15.79|8
1745072100000|2025-04-19 14:15:00|15.89|15.8|15.87|15.78|15.89|15.8|15.86|15.77|17
1745072400000|2025-04-19 14:20:00|15.88|15.79|15.86|15.77|15.88|15.79|15.86|15.77|3
1745072700000|2025-04-19 14:25:00|15.87|15.78|15.87|15.78|15.87|15.78|15.86|15.77|9
1745073000000|2025-04-19 14:30:00|15.88|15.79|15.85|15.76|15.89|15.8|15.85|15.76|10
1745073300000|2025-04-19 14:35:00|15.84|15.75|15.83|15.74|15.84|15.75|15.83|15.74|8
1745073600000|2025-04-19 14:40:00|15.84|15.75|15.83|15.74|15.84|15.75|15.83|15.74|2
1745073900000|2025-04-19 14:45:00|15.84|15.75|15.83|15.74|15.84|15.75|15.82|15.73|8
1745074200000|2025-04-19 14:50:00|15.82|15.73|15.82|15.73|15.83|15.74|15.82|15.73|5
1745074500000|2025-04-19 14:55:00|15.83|15.74|15.83|15.74|15.84|15.75|15.82|15.73|11
1745074800000|2025-04-19 15:00:00|15.82|15.73|15.84|15.75|15.84|15.75|15.81|15.72|19
1745075100000|2025-04-19 15:05:00|15.85|15.76|15.84|15.75|15.86|15.77|15.84|15.75|14
1745075400000|2025-04-19 15:10:00|15.85|15.76|15.86|15.77|15.86|15.77|15.84|15.75|16
1745075700000|2025-04-19 15:15:00|15.85|15.76|15.85|15.76|15.86|15.77|15.83|15.74|17
1745076000000|2025-04-19 15:20:00|15.86|15.77|15.9|15.81|15.9|15.81|15.86|15.77|33
1745076300000|2025-04-19 15:25:00|15.91|15.82|15.9|15.81|15.91|15.82|15.89|15.8|12
1745076600000|2025-04-19 15:30:00|15.91|15.82|15.86|15.77|15.92|15.83|15.86|15.77|42
1745076900000|2025-04-19 15:35:00|15.85|15.76|15.81|15.72|15.86|15.77|15.81|15.72|35
1745077200000|2025-04-19 15:40:00|15.8|15.71|15.81|15.72|15.82|15.73|15.77|15.68|38
1745077500000|2025-04-19 15:45:00|15.82|15.73|15.78|15.69|15.82|15.73|15.76|15.67|17
1745077800000|2025-04-19 15:50:00|15.79|15.7|15.8|15.71|15.81|15.72|15.78|15.69|18
1745078100000|2025-04-19 15:55:00|15.79|15.7|15.81|15.72|15.82|15.73|15.79|15.7|27
1745078400000|2025-04-19 16:00:00|15.8|15.71|15.84|15.75|15.85|15.76|15.8|15.71|37
1745078700000|2025-04-19 16:05:00|15.85|15.76|15.85|15.76|15.86|15.77|15.84|15.75|23
1745079000000|2025-04-19 16:10:00|15.84|15.75|15.82|15.73|15.85|15.76|15.82|15.73|27
1745079300000|2025-04-19 16:15:00|15.81|15.72|15.82|15.73|15.84|15.75|15.8|15.71|30
1745079600000|2025-04-19 16:20:00|15.81|15.72|15.84|15.75|15.84|15.75|15.81|15.72|8
1745079900000|2025-04-19 16:25:00|15.83|15.74|15.78|15.69|15.83|15.74|15.77|15.68|22
1745080200000|2025-04-19 16:30:00|15.77|15.68|15.73|15.64|15.78|15.69|15.73|15.64|35
1745080500000|2025-04-19 16:35:00|15.72|15.63|15.72|15.63|15.73|15.64|15.71|15.62|27
1745080800000|2025-04-19 16:40:00|15.73|15.64|15.72|15.63|15.74|15.65|15.72|15.63|8
1745081100000|2025-04-19 16:45:00|15.73|15.64|15.66|15.57|15.74|15.65|15.65|15.56|48
1745081400000|2025-04-19 16:50:00|15.67|15.58|15.68|15.59|15.69|15.6|15.67|15.58|32
1745081700000|2025-04-19 16:55:00|15.69|15.6|15.68|15.59|15.69|15.6|15.67|15.58|16
1745082000000|2025-04-19 17:00:00|15.69|15.6|15.72|15.63|15.72|15.63|15.68|15.59|32
1745082300000|2025-04-19 17:05:00|15.71|15.62|15.69|15.6|15.72|15.63|15.69|15.6|9
1745082600000|2025-04-19 17:10:00|15.7|15.61|15.72|15.63|15.72|15.63|15.7|15.61|11
1745082900000|2025-04-19 17:15:00|15.73|15.64|15.73|15.64|15.74|15.65|15.72|15.63|13
1745083200000|2025-04-19 17:20:00|15.74|15.65|15.74|15.65|15.75|15.66|15.73|15.64|7
1745083500000|2025-04-19 17:25:00|15.75|15.66|15.74|15.65|15.75|15.66|15.74|15.65|12
1745083800000|2025-04-19 17:30:00|15.75|15.66|15.75|15.66|15.75|15.66|15.72|15.63|11
1745084100000|2025-04-19 17:35:00|15.76|15.67|15.8|15.71|15.84|15.75|15.76|15.67|45
1745084400000|2025-04-19 17:40:00|15.81|15.72|15.81|15.72|15.82|15.73|15.8|15.71|27
1745084700000|2025-04-19 17:45:00|15.82|15.73|15.83|15.74|15.85|15.76|15.81|15.72|28
1745085000000|2025-04-19 17:50:00|15.82|15.73|15.8|15.71|15.83|15.74|15.79|15.7|47
1745085300000|2025-04-19 17:55:00|15.81|15.72|15.82|15.73|15.83|15.74|15.8|15.71|56
1745085600000|2025-04-19 18:00:00|15.81|15.72|15.85|15.76|15.85|15.76|15.81|15.72|39
1745085900000|2025-04-19 18:05:00|15.84|15.75|15.86|15.77|15.87|15.78|15.83|15.74|27
1745086200000|2025-04-19 18:10:00|15.85|15.76|15.84|15.75|15.86|15.77|15.84|15.75|24
1745086500000|2025-04-19 18:15:00|15.85|15.76|15.84|15.75|15.85|15.76|15.83|15.74|24
1745086800000|2025-04-19 18:20:00|15.85|15.76|15.82|15.73|15.85|15.76|15.82|15.73|18
1745087100000|2025-04-19 18:25:00|15.83|15.74|15.82|15.73|15.83|15.74|15.81|15.72|24
1745087400000|2025-04-19 18:30:00|15.81|15.72|15.84|15.75|15.84|15.75|15.8|15.71|28
1745087700000|2025-04-19 18:35:00|15.85|15.76|15.82|15.73|15.85|15.76|15.82|15.73|10
1745088000000|2025-04-19 18:40:00|15.81|15.72|15.77|15.68|15.82|15.73|15.77|15.68|31
1745088300000|2025-04-19 18:45:00|15.76|15.67|15.76|15.67|15.77|15.68|15.75|15.66|17
1745088600000|2025-04-19 18:50:00|15.77|15.68|15.76|15.67|15.77|15.68|15.75|15.66|16
1745088900000|2025-04-19 18:55:00|15.77|15.68|15.76|15.67|15.77|15.68|15.75|15.66|14
1745089200000|2025-04-19 19:00:00|15.75|15.66|15.75|15.66|15.76|15.67|15.72|15.63|35
1745089500000|2025-04-19 19:05:00|15.74|15.65|15.78|15.69|15.78|15.69|15.73|15.64|31
1745089800000|2025-04-19 19:10:00|15.77|15.68|15.76|15.67|15.79|15.7|15.76|15.67|36
1745090100000|2025-04-19 19:15:00|15.75|15.66|15.75|15.66|15.76|15.67|15.74|15.65|15
1745090400000|2025-04-19 19:20:00|15.74|15.65|15.75|15.66|15.77|15.68|15.74|15.65|18
1745090700000|2025-04-19 19:25:00|15.76|15.67|15.75|15.66|15.76|15.67|15.74|15.65|28
1745091000000|2025-04-19 19:30:00|15.74|15.65|15.76|15.67|15.77|15.68|15.74|15.65|15
1745091300000|2025-04-19 19:35:00|15.75|15.66|15.75|15.66|15.76|15.67|15.74|15.65|15
1745091600000|2025-04-19 19:40:00|15.76|15.67|15.76|15.67|15.77|15.68|15.75|15.66|23
1745091900000|2025-04-19 19:45:00|15.77|15.68|15.76|15.67|15.77|15.68|15.76|15.67|22
1745092200000|2025-04-19 19:50:00|15.77|15.68|15.75|15.66|15.77|15.68|15.74|15.65|19
1745092500000|2025-04-19 19:55:00|15.74|15.65|15.76|15.67|15.77|15.68|15.74|15.65|21
1745092800000|2025-04-19 20:00:00|15.75|15.66|15.73|15.64|15.75|15.66|15.72|15.63|25
1745093100000|2025-04-19 20:05:00|15.74|15.65|15.73|15.64|15.75|15.66|15.73|15.64|22
1745093400000|2025-04-19 20:10:00|15.74|15.65|15.73|15.64|15.74|15.65|15.72|15.63|22
1745093700000|2025-04-19 20:15:00|15.72|15.63|15.73|15.64|15.74|15.65|15.71|15.62|18
1745094000000|2025-04-19 20:20:00|15.74|15.65|15.72|15.63|15.74|15.65|15.71|15.62|21
1745094300000|2025-04-19 20:25:00|15.71|15.62|15.74|15.65|15.74|15.65|15.71|15.62|4
1745094600000|2025-04-19 20:30:00|15.75|15.66|15.76|15.67|15.76|15.67|15.74|15.65|14
1745094900000|2025-04-19 20:35:00|15.77|15.68|15.76|15.67|15.77|15.68|15.75|15.66|22
1745095200000|2025-04-19 20:40:00|15.77|15.68|15.77|15.68|15.78|15.69|15.76|15.67|9
1745095500000|2025-04-19 20:45:00|15.76|15.67|15.75|15.66|15.77|15.68|15.75|15.66|10
1745095800000|2025-04-19 20:50:00|15.76|15.67|15.75|15.66|15.76|15.67|15.74|15.65|24
1745096100000|2025-04-19 20:55:00|15.76|15.67|15.74|15.65|15.76|15.67|15.74|15.65|9
1745096400000|2025-04-19 21:00:00|15.73|15.64|15.73|15.64|15.74|15.65|15.73|15.64|15
1745096700000|2025-04-19 21:05:00|15.74|15.65|15.75|15.66|15.75|15.66|15.74|15.65|10
1745097000000|2025-04-19 21:10:00|15.76|15.67|15.77|15.68|15.78|15.69|15.75|15.66|12
1745097300000|2025-04-19 21:15:00|15.78|15.69|15.8|15.71|15.8|15.71|15.77|15.68|10
1745097600000|2025-04-19 21:20:00|15.81|15.72|15.81|15.72|15.81|15.72|15.79|15.7|39
1745097900000|2025-04-19 21:25:00|15.8|15.71|15.79|15.7|15.81|15.72|15.78|15.69|10
1745098200000|2025-04-19 21:30:00|15.78|15.69|15.79|15.7|15.8|15.71|15.77|15.68|30
1745098500000|2025-04-19 21:35:00|15.8|15.71|15.8|15.71|15.81|15.72|15.79|15.7|45
1745098800000|2025-04-19 21:40:00|15.81|15.72|15.78|15.69|15.81|15.72|15.78|15.69|30
1745099100000|2025-04-19 21:45:00|15.79|15.7|15.78|15.69|15.79|15.7|15.78|15.69|24
1745099400000|2025-04-19 21:50:00|15.79|15.7|15.8|15.71|15.8|15.71|15.79|15.7|6
1745100000000|2025-04-19 22:00:00|15.81|15.72|15.83|15.74|15.83|15.74|15.81|15.72|23
1745100300000|2025-04-19 22:05:00|15.84|15.75|15.84|15.75|15.84|15.75|15.83|15.74|11
1745100600000|2025-04-19 22:10:00|15.83|15.74|15.84|15.75|15.84|15.75|15.82|15.73|18
1745100900000|2025-04-19 22:15:00|15.83|15.74|15.82|15.73|15.83|15.74|15.81|15.72|28
1745101200000|2025-04-19 22:20:00|15.83|15.74|15.81|15.72|15.83|15.74|15.8|15.71|13
1745101500000|2025-04-19 22:25:00|15.8|15.71|15.8|15.71|15.81|15.72|15.8|15.71|3
1745101800000|2025-04-19 22:30:00|15.79|15.7|15.82|15.73|15.83|15.74|15.79|15.7|20
1745102100000|2025-04-19 22:35:00|15.81|15.72|15.82|15.73|15.83|15.74|15.8|15.71|14
1745102400000|2025-04-19 22:40:00|15.81|15.72|15.81|15.72|15.82|15.73|15.81|15.72|31
1745102700000|2025-04-19 22:45:00|15.8|15.71|15.79|15.7|15.81|15.72|15.79|15.7|16
1745103000000|2025-04-19 22:50:00|15.8|15.71|15.79|15.7|15.8|15.71|15.78|15.69|16
1745103300000|2025-04-19 22:55:00|15.8|15.71|15.8|15.71|15.8|15.71|15.8|15.71|1
1745103600000|2025-04-19 23:00:00|15.79|15.7|15.81|15.72|15.81|15.72|15.79|15.7|11
1745103900000|2025-04-19 23:05:00|15.8|15.71|15.79|15.7|15.82|15.73|15.78|15.69|16
1745104200000|2025-04-19 23:10:00|15.78|15.69|15.75|15.66|15.78|15.69|15.75|15.66|12
1745104500000|2025-04-19 23:15:00|15.74|15.65|15.75|15.66|15.75|15.66|15.74|15.65|16
1745104800000|2025-04-19 23:20:00|15.76|15.67|15.73|15.64|15.76|15.67|15.72|15.63|18
1745105100000|2025-04-19 23:25:00|15.74|15.65|15.74|15.65|15.75|15.66|15.73|15.64|11
1745105400000|2025-04-19 23:30:00|15.73|15.64|15.75|15.66|15.75|15.66|15.73|15.64|15
1745105700000|2025-04-19 23:35:00|15.74|15.65|15.75|15.66|15.75|15.66|15.74|15.65|2
1745106000000|2025-04-19 23:40:00|15.76|15.67|15.75|15.66|15.77|15.68|15.75|15.66|10
1745106300000|2025-04-19 23:45:00|15.74|15.65|15.75|15.66|15.76|15.67|15.74|15.65|14
1745106600000|2025-04-19 23:50:00|15.76|15.67|15.77|15.68|15.78|15.69|15.75|15.66|6
1745106900000|2025-04-19 23:55:00|15.76|15.67|15.75|15.66|15.77|15.68|15.75|15.66|18
1745107200000|2025-04-20 00:00:00|15.76|15.67|15.74|15.65|15.76|15.67|15.74|15.65|15
1745107500000|2025-04-20 00:05:00|15.75|15.66|15.75|15.66|15.76|15.67|15.73|15.64|15
1745107800000|2025-04-20 00:10:00|15.76|15.67|15.8|15.71|15.8|15.71|15.76|15.67|17
1745108100000|2025-04-20 00:15:00|15.81|15.72|15.81|15.72|15.82|15.73|15.79|15.7|23
1745108400000|2025-04-20 00:20:00|15.82|15.73|15.81|15.72|15.82|15.73|15.8|15.71|12
1745108700000|2025-04-20 00:25:00|15.8|15.71|15.79|15.7|15.8|15.71|15.78|15.69|14
1745109000000|2025-04-20 00:30:00|15.78|15.69|15.77|15.68|15.79|15.7|15.76|15.67|10
1745109300000|2025-04-20 00:35:00|15.78|15.69|15.78|15.69|15.78|15.69|15.77|15.68|27
1745109600000|2025-04-20 00:40:00|15.77|15.68|15.75|15.66|15.78|15.69|15.75|15.66|9
1745109900000|2025-04-20 00:45:00|15.74|15.65|15.75|15.66|15.77|15.68|15.74|15.65|10
1745110200000|2025-04-20 00:50:00|15.74|15.65|15.77|15.68|15.77|15.68|15.74|15.65|12
1745110500000|2025-04-20 00:55:00|15.76|15.67|15.76|15.67|15.76|15.67|15.75|15.66|3
1745110800000|2025-04-20 01:00:00|15.75|15.66|15.77|15.68|15.77|15.68|15.75|15.66|11
1745111100000|2025-04-20 01:05:00|15.78|15.69|15.79|15.7|15.79|15.7|15.77|15.68|10
1745111400000|2025-04-20 01:10:00|15.8|15.71|15.8|15.71|15.81|15.72|15.79|15.7|13
1745111700000|2025-04-20 01:15:00|15.81|15.72|15.81|15.72|15.82|15.73|15.81|15.72|9
1745112000000|2025-04-20 01:20:00|15.8|15.71|15.82|15.73|15.82|15.73|15.8|15.71|13
1745112300000|2025-04-20 01:25:00|15.81|15.72|15.81|15.72|15.82|15.73|15.81|15.72|13
1745112600000|2025-04-20 01:30:00|15.8|15.71|15.8|15.71|15.8|15.71|15.79|15.7|7
1745112900000|2025-04-20 01:35:00|15.81|15.72|15.88|15.79|15.89|15.8|15.81|15.72|28
1745113200000|2025-04-20 01:40:00|15.89|15.8|15.86|15.77|15.92|15.83|15.86|15.77|32
1745113500000|2025-04-20 01:45:00|15.87|15.78|15.87|15.78|15.9|15.81|15.86|15.77|37
1745113800000|2025-04-20 01:50:00|15.88|15.79|15.9|15.81|15.92|15.83|15.87|15.78|25
1745114100000|2025-04-20 01:55:00|15.91|15.82|15.92|15.83|15.92|15.83|15.88|15.79|32
1745114400000|2025-04-20 02:00:00|15.91|15.82|15.93|15.84|15.96|15.87|15.9|15.81|25
1745114700000|2025-04-20 02:05:00|15.94|15.85|15.92|15.83|15.94|15.85|15.9|15.81|29
1745115000000|2025-04-20 02:10:00|15.91|15.82|15.9|15.81|15.91|15.82|15.89|15.8|16
1745115300000|2025-04-20 02:15:00|15.89|15.8|15.89|15.8|15.91|15.82|15.88|15.79|25
1745115600000|2025-04-20 02:20:00|15.88|15.79|15.86|15.77|15.89|15.8|15.86|15.77|21
1745115900000|2025-04-20 02:25:00|15.87|15.78|15.86|15.77|15.88|15.79|15.86|15.77|22
1745116200000|2025-04-20 02:30:00|15.87|15.78|15.89|15.8|15.9|15.81|15.86|15.77|17
1745116500000|2025-04-20 02:35:00|15.9|15.81|15.9|15.81|15.9|15.81|15.88|15.79|17
1745116800000|2025-04-20 02:40:00|15.89|15.8|15.9|15.81|15.9|15.81|15.89|15.8|10
1745117100000|2025-04-20 02:45:00|15.91|15.82|15.87|15.78|15.91|15.82|15.87|15.78|31
1745117400000|2025-04-20 02:50:00|15.88|15.79|15.86|15.77|15.88|15.79|15.86|15.77|13
1745117700000|2025-04-20 02:55:00|15.87|15.78|15.86|15.77|15.87|15.78|15.86|15.77|4
1745118000000|2025-04-20 03:00:00|15.87|15.78|15.85|15.76|15.87|15.78|15.85|15.76|17
1745118300000|2025-04-20 03:05:00|15.84|15.75|15.84|15.75|15.85|15.76|15.84|15.75|9
1745118600000|2025-04-20 03:10:00|15.83|15.74|15.85|15.76|15.86|15.77|15.83|15.74|11
1745118900000|2025-04-20 03:15:00|15.84|15.75|15.82|15.73|15.85|15.76|15.82|15.73|21
1745119200000|2025-04-20 03:20:00|15.83|15.74|15.83|15.74|15.84|15.75|15.82|15.73|11
1745119500000|2025-04-20 03:25:00|15.84|15.75|15.85|15.76|15.85|15.76|15.83|15.74|10
1745119800000|2025-04-20 03:30:00|15.84|15.75|15.84|15.75|15.85|15.76|15.82|15.73|19
1745120100000|2025-04-20 03:35:00|15.85|15.76|15.84|15.75|15.86|15.77|15.84|15.75|16
1745120400000|2025-04-20 03:40:00|15.85|15.76|15.85|15.76|15.87|15.78|15.85|15.76|11
1745120700000|2025-04-20 03:45:00|15.84|15.75|15.85|15.76|15.85|15.76|15.84|15.75|4
1745121000000|2025-04-20 03:50:00|15.86|15.77|15.86|15.77|15.87|15.78|15.85|15.76|11
1745121300000|2025-04-20 03:55:00|15.87|15.78|15.86|15.77|15.87|15.78|15.85|15.76|16
1745121600000|2025-04-20 04:00:00|15.87|15.78|15.84|15.75|15.87|15.78|15.84|15.75|14
1745121900000|2025-04-20 04:05:00|15.85|15.76|15.86|15.77|15.86|15.77|15.85|15.76|2
1745122200000|2025-04-20 04:10:00|15.85|15.76|15.87|15.78|15.87|15.78|15.85|15.76|9
1745122500000|2025-04-20 04:15:00|15.86|15.77|15.87|15.78|15.87|15.78|15.85|15.76|8
1745122800000|2025-04-20 04:20:00|15.86|15.77|15.9|15.81|15.91|15.82|15.86|15.77|13
1745123100000|2025-04-20 04:25:00|15.89|15.8|15.91|15.82|15.91|15.82|15.89|15.8|21
1745123400000|2025-04-20 04:30:00|15.9|15.81|15.91|15.82|15.91|15.82|15.9|15.81|12
1745123700000|2025-04-20 04:35:00|15.92|15.83|15.93|15.84|15.93|15.84|15.9|15.81|6
1745124000000|2025-04-20 04:40:00|15.92|15.83|15.95|15.86|15.95|15.86|15.92|15.83|10
1745124300000|2025-04-20 04:45:00|15.94|15.85|15.92|15.83|15.95|15.86|15.91|15.82|29
1745124600000|2025-04-20 04:50:00|15.91|15.82|15.91|15.82|15.92|15.83|15.91|15.82|19
1745124900000|2025-04-20 04:55:00|15.92|15.83|15.92|15.83|15.92|15.83|15.9|15.81|21
1745125200000|2025-04-20 05:00:00|15.91|15.82|15.91|15.82|15.91|15.82|15.9|15.81|19
1745125500000|2025-04-20 05:05:00|15.9|15.81|15.91|15.82|15.92|15.83|15.89|15.8|18
1745125800000|2025-04-20 05:10:00|15.9|15.81|15.9|15.81|15.92|15.83|15.9|15.81|13
1745126100000|2025-04-20 05:15:00|15.91|15.82|15.91|15.82|15.91|15.82|15.89|15.8|19
1745126400000|2025-04-20 05:20:00|15.9|15.81|15.92|15.83|15.92|15.83|15.9|15.81|9
1745126700000|2025-04-20 05:25:00|15.91|15.82|15.91|15.82|15.92|15.83|15.9|15.81|7
1745127000000|2025-04-20 05:30:00|15.9|15.81|15.91|15.82|15.91|15.82|15.89|15.8|16
1745127300000|2025-04-20 05:35:00|15.9|15.81|15.89|15.8|15.91|15.82|15.89|15.8|22
1745127600000|2025-04-20 05:40:00|15.9|15.81|15.89|15.8|15.9|15.81|15.89|15.8|8
1745127900000|2025-04-20 05:45:00|15.88|15.79|15.9|15.81|15.9|15.81|15.87|15.78|11
1745128200000|2025-04-20 05:50:00|15.91|15.82|15.9|15.81|15.91|15.82|15.89|15.8|12
1745128500000|2025-04-20 05:55:00|15.91|15.82|15.89|15.8|15.92|15.83|15.89|15.8|7
1745128800000|2025-04-20 06:00:00|15.9|15.81|15.93|15.84|15.94|15.85|15.89|15.8|12
1745129100000|2025-04-20 06:05:00|15.92|15.83|15.98|15.89|15.98|15.89|15.92|15.83|19
1745129400000|2025-04-20 06:10:00|15.97|15.88|15.93|15.84|15.98|15.89|15.93|15.84|33
1745129700000|2025-04-20 06:15:00|15.92|15.83|15.9|15.81|15.92|15.83|15.9|15.81|23
1745130000000|2025-04-20 06:20:00|15.89|15.8|15.89|15.8|15.9|15.81|15.87|15.78|31
1745130300000|2025-04-20 06:25:00|15.88|15.79|15.87|15.78|15.89|15.8|15.86|15.77|18
1745130600000|2025-04-20 06:30:00|15.88|15.79|15.88|15.79|15.89|15.8|15.87|15.78|15
1745130900000|2025-04-20 06:35:00|15.89|15.8|15.9|15.81|15.91|15.82|15.88|15.79|20
1745131200000|2025-04-20 06:40:00|15.89|15.8|15.85|15.76|15.9|15.81|15.84|15.75|17
1745131500000|2025-04-20 06:45:00|15.86|15.77|15.8|15.71|15.86|15.77|15.8|15.71|33
1745131800000|2025-04-20 06:50:00|15.81|15.72|15.82|15.73|15.82|15.73|15.8|15.71|36
1745132100000|2025-04-20 06:55:00|15.81|15.72|15.81|15.72|15.82|15.73|15.81|15.72|23
1745132400000|2025-04-20 07:00:00|15.8|15.71|15.8|15.71|15.82|15.73|15.8|15.71|13
1745132700000|2025-04-20 07:05:00|15.79|15.7|15.76|15.67|15.79|15.7|15.76|15.67|28
1745133000000|2025-04-20 07:10:00|15.77|15.68|15.77|15.68|15.77|15.68|15.75|15.66|27
1745133300000|2025-04-20 07:15:00|15.76|15.67|15.7|15.61|15.77|15.68|15.69|15.6|20
1745133600000|2025-04-20 07:20:00|15.69|15.6|15.7|15.61|15.71|15.62|15.68|15.59|58
1745133900000|2025-04-20 07:25:00|15.71|15.62|15.7|15.61|15.71|15.62|15.69|15.6|20
1745134200000|2025-04-20 07:30:00|15.69|15.6|15.68|15.59|15.71|15.62|15.67|15.58|36
1745134500000|2025-04-20 07:35:00|15.67|15.58|15.71|15.62|15.72|15.63|15.67|15.58|25
1745134800000|2025-04-20 07:40:00|15.7|15.61|15.71|15.62|15.72|15.63|15.7|15.61|26
1745135100000|2025-04-20 07:45:00|15.7|15.61|15.73|15.64|15.73|15.64|15.7|15.61|36
1745135400000|2025-04-20 07:50:00|15.72|15.63|15.73|15.64|15.73|15.64|15.71|15.62|16
1745135700000|2025-04-20 07:55:00|15.74|15.65|15.73|15.64|15.74|15.65|15.73|15.64|2
1745136000000|2025-04-20 08:00:00|15.72|15.63|15.7|15.61|15.73|15.64|15.7|15.61|15
1745136300000|2025-04-20 08:05:00|15.71|15.62|15.71|15.62|15.71|15.62|15.7|15.61|11
1745136600000|2025-04-20 08:10:00|15.72|15.63|15.73|15.64|15.73|15.64|15.71|15.62|10
1745136900000|2025-04-20 08:15:00|15.74|15.65|15.71|15.62|15.74|15.65|15.71|15.62|20
1745137200000|2025-04-20 08:20:00|15.7|15.61|15.69|15.6|15.7|15.61|15.68|15.59|24
1745137500000|2025-04-20 08:25:00|15.68|15.59|15.7|15.61|15.7|15.61|15.68|15.59|31
1745137800000|2025-04-20 08:30:00|15.69|15.6|15.69|15.6|15.7|15.61|15.68|15.59|15
1745138100000|2025-04-20 08:35:00|15.68|15.59|15.71|15.62|15.71|15.62|15.68|15.59|22
1745138400000|2025-04-20 08:40:00|15.72|15.63|15.71|15.62|15.72|15.63|15.69|15.6|17
1745138700000|2025-04-20 08:45:00|15.7|15.61|15.69|15.6|15.72|15.63|15.68|15.59|16
1745139000000|2025-04-20 08:50:00|15.68|15.59|15.67|15.58|15.69|15.6|15.66|15.57|40
1745139300000|2025-04-20 08:55:00|15.68|15.59|15.66|15.57|15.68|15.59|15.64|15.55|25
1745139600000|2025-04-20 09:00:00|15.65|15.56|15.66|15.57|15.66|15.57|15.63|15.54|28
1745139900000|2025-04-20 09:05:00|15.65|15.56|15.66|15.57|15.67|15.58|15.65|15.56|28
1745140200000|2025-04-20 09:10:00|15.67|15.58|15.65|15.56|15.67|15.58|15.64|15.55|23
1745140500000|2025-04-20 09:15:00|15.64|15.55|15.65|15.56|15.65|15.56|15.63|15.54|40
1745140800000|2025-04-20 09:20:00|15.64|15.55|15.65|15.56|15.65|15.56|15.64|15.55|10
1745141100000|2025-04-20 09:25:00|15.64|15.55|15.64|15.55|15.65|15.56|15.63|15.54|19
1745141400000|2025-04-20 09:30:00|15.63|15.54|15.59|15.5|15.64|15.55|15.59|15.5|27
1745141700000|2025-04-20 09:35:00|15.58|15.49|15.57|15.48|15.58|15.49|15.57|15.48|18
1745142000000|2025-04-20 09:40:00|15.56|15.47|15.5|15.41|15.57|15.48|15.49|15.4|33
1745142300000|2025-04-20 09:45:00|15.51|15.42|15.5|15.41|15.53|15.44|15.49|15.4|48
1745142600000|2025-04-20 09:50:00|15.49|15.4|15.52|15.43|15.54|15.45|15.48|15.39|40
1745142900000|2025-04-20 09:55:00|15.53|15.44|15.53|15.44|15.54|15.45|15.52|15.43|21
1745143200000|2025-04-20 10:00:00|15.52|15.43|15.53|15.44|15.54|15.45|15.52|15.43|28
1745143500000|2025-04-20 10:05:00|15.52|15.43|15.53|15.44|15.54|15.45|15.52|15.43|22
1745143800000|2025-04-20 10:10:00|15.54|15.45|15.55|15.46|15.55|15.46|15.53|15.44|16
1745144100000|2025-04-20 10:15:00|15.54|15.45|15.54|15.45|15.55|15.46|15.52|15.43|25
1745144400000|2025-04-20 10:20:00|15.53|15.44|15.55|15.46|15.55|15.46|15.53|15.44|23
1745144700000|2025-04-20 10:25:00|15.54|15.45|15.53|15.44|15.55|15.46|15.52|15.43|14
1745145000000|2025-04-20 10:30:00|15.52|15.43|15.55|15.46|15.55|15.46|15.52|15.43|28
1745145300000|2025-04-20 10:35:00|15.54|15.45|15.52|15.43|15.55|15.46|15.51|15.42|27
1745145600000|2025-04-20 10:40:00|15.53|15.44|15.47|15.38|15.53|15.44|15.45|15.36|51
1745145900000|2025-04-20 10:45:00|15.46|15.37|15.41|15.32|15.46|15.37|15.4|15.31|34
1745146200000|2025-04-20 10:50:00|15.4|15.31|15.32|15.23|15.4|15.31|15.3|15.21|51
1745146500000|2025-04-20 10:55:00|15.33|15.24|15.36|15.27|15.37|15.28|15.32|15.23|56
1745146800000|2025-04-20 11:00:00|15.35|15.26|15.35|15.26|15.36|15.27|15.33|15.24|31
1745147100000|2025-04-20 11:05:00|15.34|15.25|15.34|15.25|15.34|15.25|15.29|15.2|47
1745147400000|2025-04-20 11:10:00|15.33|15.24|15.37|15.28|15.38|15.29|15.32|15.23|23
1745147700000|2025-04-20 11:15:00|15.36|15.27|15.37|15.28|15.37|15.28|15.34|15.25|12
1745148000000|2025-04-20 11:20:00|15.36|15.27|15.31|15.22|15.37|15.28|15.31|15.22|38
1745148300000|2025-04-20 11:25:00|15.32|15.23|15.34|15.25|15.36|15.27|15.31|15.22|37
1745148600000|2025-04-20 11:30:00|15.33|15.24|15.35|15.26|15.36|15.27|15.3|15.21|39
1745148900000|2025-04-20 11:35:00|15.36|15.27|15.34|15.25|15.36|15.27|15.33|15.24|29
1745149200000|2025-04-20 11:40:00|15.33|15.24|15.33|15.24|15.34|15.25|15.32|15.23|19
1745149500000|2025-04-20 11:45:00|15.32|15.23|15.32|15.23|15.33|15.24|15.3|15.21|27
1745149800000|2025-04-20 11:50:00|15.31|15.22|15.32|15.23|15.34|15.25|15.31|15.22|28
1745150100000|2025-04-20 11:55:00|15.33|15.24|15.35|15.26|15.35|15.26|15.32|15.23|19
1745150400000|2025-04-20 12:00:00|15.34|15.25|15.38|15.29|15.38|15.29|15.34|15.25|29
1745150700000|2025-04-20 12:05:00|15.39|15.3|15.39|15.3|15.41|15.32|15.39|15.3|7
1745151000000|2025-04-20 12:10:00|15.38|15.29|15.43|15.34|15.43|15.34|15.38|15.29|24
1745151300000|2025-04-20 12:15:00|15.42|15.33|15.41|15.32|15.42|15.33|15.4|15.31|10
1745151600000|2025-04-20 12:20:00|15.4|15.31|15.42|15.33|15.43|15.34|15.4|15.31|23
1745151900000|2025-04-20 12:25:00|15.41|15.32|15.43|15.34|15.43|15.34|15.41|15.32|11
1745152200000|2025-04-20 12:30:00|15.42|15.33|15.44|15.35|15.45|15.36|15.42|15.33|29
1745152500000|2025-04-20 12:35:00|15.45|15.36|15.44|15.35|15.46|15.37|15.44|15.35|20
1745152800000|2025-04-20 12:40:00|15.43|15.34|15.43|15.34|15.44|15.35|15.42|15.33|19
1745153100000|2025-04-20 12:45:00|15.42|15.33|15.43|15.34|15.43|15.34|15.42|15.33|14
1745153400000|2025-04-20 12:50:00|15.42|15.33|15.43|15.34|15.43|15.34|15.41|15.32|16
1745153700000|2025-04-20 12:55:00|15.42|15.33|15.45|15.36|15.46|15.37|15.42|15.33|24
1745154000000|2025-04-20 13:00:00|15.44|15.35|15.48|15.39|15.48|15.39|15.43|15.34|31
1745154300000|2025-04-20 13:05:00|15.47|15.38|15.43|15.34|15.48|15.39|15.43|15.34|29
1745154600000|2025-04-20 13:10:00|15.42|15.33|15.42|15.33|15.43|15.34|15.4|15.31|15
1745154900000|2025-04-20 13:15:00|15.41|15.32|15.41|15.32|15.42|15.33|15.4|15.31|29
1745155200000|2025-04-20 13:20:00|15.4|15.31|15.43|15.34|15.43|15.34|15.4|15.31|26
1745155500000|2025-04-20 13:25:00|15.44|15.35|15.44|15.35|15.44|15.35|15.43|15.34|11
1745155800000|2025-04-20 13:30:00|15.43|15.34|15.42|15.33|15.44|15.35|15.42|15.33|12
1745156100000|2025-04-20 13:35:00|15.43|15.34|15.46|15.37|15.46|15.37|15.42|15.33|14
1745156400000|2025-04-20 13:40:00|15.47|15.38|15.46|15.37|15.47|15.38|15.45|15.36|6
1745156700000|2025-04-20 13:45:00|15.45|15.36|15.46|15.37|15.47|15.38|15.45|15.36|6
1745157000000|2025-04-20 13:50:00|15.45|15.36|15.45|15.36|15.46|15.37|15.45|15.36|13
1745157300000|2025-04-20 13:55:00|15.46|15.37|15.45|15.36|15.47|15.38|15.45|15.36|14
1745157600000|2025-04-20 14:00:00|15.46|15.37|15.43|15.34|15.46|15.37|15.42|15.33|20
1745157900000|2025-04-20 14:05:00|15.44|15.35|15.45|15.36|15.47|15.38|15.44|15.35|20
1745158200000|2025-04-20 14:10:00|15.46|15.37|15.5|15.41|15.53|15.44|15.45|15.36|37
1745158500000|2025-04-20 14:15:00|15.49|15.4|15.48|15.39|15.5|15.41|15.48|15.39|34
1745158800000|2025-04-20 14:20:00|15.47|15.38|15.47|15.38|15.48|15.39|15.46|15.37|27
1745159100000|2025-04-20 14:25:00|15.46|15.37|15.48|15.39|15.48|15.39|15.46|15.37|35
1745159400000|2025-04-20 14:30:00|15.49|15.4|15.5|15.41|15.5|15.41|15.48|15.39|28
1745159700000|2025-04-20 14:35:00|15.49|15.4|15.5|15.41|15.5|15.41|15.49|15.4|10
1745160000000|2025-04-20 14:40:00|15.49|15.4|15.49|15.4|15.5|15.41|15.49|15.4|9
1745160300000|2025-04-20 14:45:00|15.48|15.39|15.46|15.37|15.48|15.39|15.46|15.37|7
1745160600000|2025-04-20 14:50:00|15.45|15.36|15.48|15.39|15.49|15.4|15.45|15.36|10
1745160900000|2025-04-20 14:55:00|15.49|15.4|15.48|15.39|15.49|15.4|15.47|15.38|10
1745161200000|2025-04-20 15:00:00|15.47|15.38|15.46|15.37|15.48|15.39|15.45|15.36|22
1745161500000|2025-04-20 15:05:00|15.45|15.36|15.4|15.31|15.46|15.37|15.4|15.31|36
1745161800000|2025-04-20 15:10:00|15.41|15.32|15.41|15.32|15.42|15.33|15.4|15.31|21
1745162100000|2025-04-20 15:15:00|15.42|15.33|15.39|15.3|15.42|15.33|15.38|15.29|28
1745162400000|2025-04-20 15:20:00|15.38|15.29|15.38|15.29|15.39|15.3|15.37|15.28|27
1745162700000|2025-04-20 15:25:00|15.37|15.28|15.35|15.26|15.37|15.28|15.34|15.25|19
1745163000000|2025-04-20 15:30:00|15.34|15.25|15.36|15.27|15.36|15.27|15.32|15.23|21
1745163300000|2025-04-20 15:35:00|15.37|15.28|15.36|15.27|15.37|15.28|15.36|15.27|18
1745163600000|2025-04-20 15:40:00|15.37|15.28|15.37|15.28|15.37|15.28|15.35|15.26|25
1745163900000|2025-04-20 15:45:00|15.36|15.27|15.35|15.26|15.37|15.28|15.34|15.25|20
1745164200000|2025-04-20 15:50:00|15.34|15.25|15.28|15.19|15.34|15.25|15.28|15.19|27
1745164500000|2025-04-20 15:55:00|15.27|15.18|15.3|15.21|15.31|15.22|15.27|15.18|24
1745164800000|2025-04-20 16:00:00|15.31|15.22|15.29|15.2|15.31|15.22|15.27|15.18|31
1745165100000|2025-04-20 16:05:00|15.3|15.21|15.33|15.24|15.34|15.25|15.29|15.2|38
1745165400000|2025-04-20 16:10:00|15.32|15.23|15.35|15.26|15.35|15.26|15.31|15.22|28
1745165700000|2025-04-20 16:15:00|15.36|15.27|15.37|15.28|15.37|15.28|15.33|15.24|38
1745166000000|2025-04-20 16:20:00|15.36|15.27|15.38|15.29|15.4|15.31|15.36|15.27|29
1745166300000|2025-04-20 16:25:00|15.37|15.28|15.38|15.29|15.38|15.29|15.37|15.28|18
1745166600000|2025-04-20 16:30:00|15.37|15.28|15.39|15.3|15.39|15.3|15.36|15.27|11
1745166900000|2025-04-20 16:35:00|15.4|15.31|15.41|15.32|15.41|15.32|15.4|15.31|10
1745167200000|2025-04-20 16:40:00|15.4|15.31|15.4|15.31|15.41|15.32|15.38|15.29|15
1745167500000|2025-04-20 16:45:00|15.41|15.32|15.42|15.33|15.42|15.33|15.4|15.31|12
1745167800000|2025-04-20 16:50:00|15.41|15.32|15.43|15.34|15.43|15.34|15.41|15.32|21
1745168100000|2025-04-20 16:55:00|15.42|15.33|15.43|15.34|15.43|15.34|15.42|15.33|14
1745168400000|2025-04-20 17:00:00|15.42|15.33|15.41|15.32|15.43|15.34|15.4|15.31|14
1745168700000|2025-04-20 17:05:00|15.4|15.31|15.39|15.3|15.41|15.32|15.38|15.29|34
1745169000000|2025-04-20 17:10:00|15.38|15.29|15.35|15.26|15.39|15.3|15.35|15.26|10
1745169300000|2025-04-20 17:15:00|15.36|15.27|15.37|15.28|15.37|15.28|15.36|15.27|18
1745169600000|2025-04-20 17:20:00|15.38|15.29|15.36|15.27|15.38|15.29|15.35|15.26|31
1745169900000|2025-04-20 17:25:00|15.35|15.26|15.35|15.26|15.35|15.26|15.34|15.25|13
1745170200000|2025-04-20 17:30:00|15.36|15.27|15.35|15.26|15.36|15.27|15.34|15.25|16
1745170500000|2025-04-20 17:35:00|15.36|15.27|15.36|15.27|15.36|15.27|15.35|15.26|19
1745170800000|2025-04-20 17:40:00|15.37|15.28|15.39|15.3|15.39|15.3|15.36|15.27|15
1745171100000|2025-04-20 17:45:00|15.4|15.31|15.41|15.32|15.41|15.32|15.39|15.3|18
1745171400000|2025-04-20 17:50:00|15.4|15.31|15.39|15.3|15.41|15.32|15.39|15.3|10
1745171700000|2025-04-20 17:55:00|15.38|15.29|15.38|15.29|15.39|15.3|15.38|15.29|25
1745172000000|2025-04-20 18:00:00|15.37|15.28|15.37|15.28|15.38|15.29|15.37|15.28|13
1745172300000|2025-04-20 18:05:00|15.38|15.29|15.39|15.3|15.41|15.32|15.37|15.28|20
1745172600000|2025-04-20 18:10:00|15.4|15.31|15.4|15.31|15.4|15.31|15.39|15.3|9
1745172900000|2025-04-20 18:15:00|15.41|15.32|15.43|15.34|15.43|15.34|15.41|15.32|5
1745173200000|2025-04-20 18:20:00|15.44|15.35|15.43|15.34|15.45|15.36|15.43|15.34|14
1745173500000|2025-04-20 18:25:00|15.44|15.35|15.42|15.33|15.44|15.35|15.42|15.33|5
1745173800000|2025-04-20 18:30:00|15.43|15.34|15.41|15.32|15.43|15.34|15.41|15.32|15
1745174100000|2025-04-20 18:35:00|15.4|15.31|15.4|15.31|15.4|15.31|15.39|15.3|15
1745174400000|2025-04-20 18:40:00|15.39|15.3|15.4|15.31|15.4|15.31|15.38|15.29|6
1745174700000|2025-04-20 18:45:00|15.39|15.3|15.41|15.32|15.42|15.33|15.39|15.3|19
1745175000000|2025-04-20 18:50:00|15.42|15.33|15.44|15.35|15.44|15.35|15.42|15.33|15
1745175300000|2025-04-20 18:55:00|15.45|15.36|15.45|15.36|15.45|15.36|15.44|15.35|5
1745175600000|2025-04-20 19:00:00|15.44|15.35|15.44|15.35|15.45|15.36|15.42|15.33|45
1745175900000|2025-04-20 19:05:00|15.43|15.34|15.44|15.35|15.44|15.35|15.43|15.34|36
1745176200000|2025-04-20 19:10:00|15.43|15.34|15.43|15.34|15.44|15.35|15.42|15.33|7
1745176500000|2025-04-20 19:15:00|15.44|15.35|15.46|15.37|15.46|15.37|15.44|15.35|5
1745176800000|2025-04-20 19:20:00|15.45|15.36|15.44|15.35|15.46|15.37|15.43|15.34|40
1745177100000|2025-04-20 19:25:00|15.43|15.34|15.43|15.34|15.43|15.34|15.42|15.33|5
1745177400000|2025-04-20 19:30:00|15.44|15.35|15.54|15.25|15.55|15.36|15.43|15.25|24
1745177700000|2025-04-20 19:35:00|15.55|15.26|15.53|15.24|15.62|15.33|15.51|15.22|36
1745178000000|2025-04-20 19:40:00|15.54|15.25|15.56|15.27|15.56|15.27|15.52|15.23|27
1745178300000|2025-04-20 19:45:00|15.57|15.28|15.59|15.3|15.59|15.3|15.56|15.27|11
1745178600000|2025-04-20 19:50:00|15.58|15.29|15.6|15.31|15.62|15.33|15.58|15.29|29
1745178900000|2025-04-20 19:55:00|15.59|15.3|15.61|15.32|15.61|15.32|15.59|15.3|7
1745179200000|2025-04-20 20:00:00|15.6|15.31|15.65|15.36|15.65|15.36|15.59|15.3|34
1745179500000|2025-04-20 20:05:00|15.64|15.35|15.72|15.43|15.72|15.43|15.64|15.35|55
1745179800000|2025-04-20 20:10:00|15.71|15.42|15.73|15.44|15.73|15.44|15.68|15.39|31
1745180100000|2025-04-20 20:15:00|15.74|15.45|15.82|15.53|15.82|15.53|15.71|15.42|29
1745180400000|2025-04-20 20:20:00|15.83|15.54|15.83|15.54|15.85|15.56|15.77|15.48|75
1745180700000|2025-04-20 20:25:00|15.82|15.53|15.8|15.51|15.84|15.55|15.8|15.51|43
1745181000000|2025-04-20 20:30:00|15.81|15.52|15.78|15.49|15.82|15.53|15.76|15.47|65
1745181300000|2025-04-20 20:35:00|15.79|15.5|15.78|15.49|15.82|15.53|15.78|15.49|42
1745181600000|2025-04-20 20:40:00|15.79|15.5|15.78|15.49|15.83|15.54|15.78|15.49|42
1745181900000|2025-04-20 20:45:00|15.79|15.5|15.74|15.45|15.8|15.51|15.74|15.45|34
1745182200000|2025-04-20 20:50:00|15.75|15.46|15.72|15.43|15.75|15.46|15.72|15.43|26
1745182500000|2025-04-20 20:55:00|15.73|15.44|15.62|15.53|15.73|15.54|15.62|15.41|29
1745182800000|2025-04-20 21:00:00|15.63|15.54|15.59|15.5|15.64|15.55|15.59|15.5|61
1745183100000|2025-04-20 21:05:00|15.6|15.51|15.59|15.5|15.6|15.51|15.58|15.49|16
1745183400000|2025-04-20 21:10:00|15.58|15.49|15.58|15.49|15.59|15.5|15.57|15.48|15
1745183700000|2025-04-20 21:15:00|15.57|15.48|15.59|15.5|15.6|15.51|15.56|15.47|41
1745184000000|2025-04-20 21:20:00|15.58|15.49|15.56|15.47|15.6|15.51|15.56|15.47|23
1745184300000|2025-04-20 21:25:00|15.57|15.48|15.58|15.49|15.59|15.5|15.57|15.48|14
1745184600000|2025-04-20 21:30:00|15.59|15.5|15.61|15.52|15.61|15.52|15.58|15.49|11
1745184900000|2025-04-20 21:35:00|15.62|15.53|15.6|15.51|15.62|15.53|15.59|15.5|47
1745185200000|2025-04-20 21:40:00|15.61|15.52|15.59|15.5|15.61|15.52|15.58|15.49|31
1745185500000|2025-04-20 21:45:00|15.6|15.51|15.6|15.51|15.61|15.52|15.59|15.5|15
1745185800000|2025-04-20 21:50:00|15.59|15.5|15.58|15.49|15.6|15.51|15.57|15.48|8
1745186100000|2025-04-20 21:55:00|15.59|15.5|15.57|15.48|15.59|15.5|15.55|15.46|11
1745186400000|2025-04-20 22:00:00|15.58|15.49|15.52|15.43|15.58|15.49|15.52|15.43|73
1745186700000|2025-04-20 22:05:00|15.53|15.44|15.5|15.41|15.53|15.44|15.5|15.41|16
1745187000000|2025-04-20 22:10:00|15.51|15.42|15.53|15.44|15.53|15.44|15.49|15.4|13
1745187300000|2025-04-20 22:15:00|15.52|15.43|15.5|15.41|15.53|15.44|15.49|15.4|31
1745187600000|2025-04-20 22:20:00|15.49|15.4|15.37|15.28|15.5|15.41|15.36|15.27|46
1745187900000|2025-04-20 22:25:00|15.36|15.27|15.38|15.29|15.39|15.3|15.36|15.27|15
1745188200000|2025-04-20 22:30:00|15.39|15.3|15.43|15.34|15.43|15.34|15.37|15.28|21
1745188500000|2025-04-20 22:35:00|15.42|15.33|15.43|15.34|15.44|15.35|15.42|15.33|24
1745188800000|2025-04-20 22:40:00|15.44|15.35|15.45|15.36|15.45|15.36|15.43|15.34|8
1745189100000|2025-04-20 22:45:00|15.44|15.35|15.46|15.37|15.46|15.37|15.44|15.35|11
1745189400000|2025-04-20 22:50:00|15.45|15.36|15.47|15.38|15.47|15.38|15.45|15.36|11
1745189700000|2025-04-20 22:55:00|15.46|15.37|15.48|15.39|15.48|15.39|15.46|15.37|7
1745190000000|2025-04-20 23:00:00|15.47|15.38|15.52|15.43|15.52|15.43|15.47|15.38|14
1745190300000|2025-04-20 23:05:00|15.51|15.42|15.53|15.44|15.54|15.45|15.51|15.42|9
1745190600000|2025-04-20 23:10:00|15.54|15.45|15.55|15.46|15.55|15.46|15.52|15.43|18
1745190900000|2025-04-20 23:15:00|15.54|15.45|15.56|15.47|15.58|15.49|15.54|15.45|21
1745191200000|2025-04-20 23:20:00|15.55|15.46|15.53|15.44|15.57|15.48|15.53|15.44|27
1745191500000|2025-04-20 23:25:00|15.52|15.43|15.51|15.42|15.53|15.44|15.51|15.42|16
1745191800000|2025-04-20 23:30:00|15.52|15.43|15.5|15.41|15.52|15.43|15.48|15.39|27
1745192100000|2025-04-20 23:35:00|15.51|15.42|15.5|15.41|15.52|15.43|15.5|15.41|14
1745192400000|2025-04-20 23:40:00|15.51|15.42|15.52|15.43|15.52|15.43|15.49|15.4|8
1745192700000|2025-04-20 23:45:00|15.53|15.44|15.52|15.43|15.53|15.44|15.51|15.42|22
1745193000000|2025-04-20 23:50:00|15.53|15.44|15.53|15.44|15.53|15.44|15.51|15.42|15
1745193300000|2025-04-20 23:55:00|15.54|15.45|15.54|15.45|15.55|15.46|15.53|15.44|25
1745193600000|2025-04-21 00:00:00|15.55|15.46|15.57|15.48|15.57|15.48|15.53|15.44|19
1745193900000|2025-04-21 00:05:00|15.58|15.49|15.58|15.49|15.6|15.51|15.56|15.47|27
1745194200000|2025-04-21 00:10:00|15.59|15.5|15.58|15.49|15.6|15.51|15.57|15.48|14
1745194500000|2025-04-21 00:15:00|15.59|15.5|15.64|15.55|15.65|15.56|15.59|15.5|32
1745194800000|2025-04-21 00:20:00|15.65|15.56|15.69|15.6|15.69|15.6|15.63|15.54|31
1745195100000|2025-04-21 00:25:00|15.68|15.59|15.85|15.76|15.91|15.82|15.68|15.59|136
1745195400000|2025-04-21 00:30:00|15.86|15.77|16|15.91|16|15.91|15.86|15.77|169
1745195700000|2025-04-21 00:35:00|15.99|15.9|15.9|15.81|16.01|15.92|15.86|15.77|92
1745196000000|2025-04-21 00:40:00|15.91|15.82|15.97|15.88|16.01|15.92|15.9|15.81|59
1745196300000|2025-04-21 00:45:00|15.98|15.89|16|15.91|16.02|15.93|15.97|15.88|95
1745196600000|2025-04-21 00:50:00|15.99|15.9|15.96|15.87|16|15.91|15.94|15.85|75
1745196900000|2025-04-21 00:55:00|15.97|15.88|15.92|15.83|15.99|15.9|15.91|15.82|44
1745197200000|2025-04-21 01:00:00|15.93|15.84|15.97|15.88|16.01|15.92|15.93|15.84|111
1745197500000|2025-04-21 01:05:00|15.98|15.89|15.94|15.85|16.02|15.93|15.93|15.84|75
1745197800000|2025-04-21 01:10:00|15.93|15.84|15.92|15.83|15.93|15.84|15.88|15.79|44
1745198100000|2025-04-21 01:15:00|15.91|15.82|15.95|15.86|15.95|15.86|15.9|15.81|65
1745198400000|2025-04-21 01:20:00|15.96|15.87|15.97|15.88|15.97|15.88|15.93|15.84|62
1745198700000|2025-04-21 01:25:00|15.96|15.87|15.96|15.87|16.01|15.92|15.96|15.87|43
1745199000000|2025-04-21 01:30:00|15.97|15.88|15.98|15.89|16|15.91|15.96|15.87|46
1745199300000|2025-04-21 01:35:00|15.99|15.9|16|15.91|16.01|15.92|15.97|15.88|52
1745199600000|2025-04-21 01:40:00|15.99|15.9|16|15.91|16.02|15.93|15.99|15.9|44
1745199900000|2025-04-21 01:45:00|16.01|15.92|16.06|15.97|16.06|15.97|16|15.91|58
1745200200000|2025-04-21 01:50:00|16.07|15.98|16.03|15.94|16.1|16.01|16.03|15.94|71
1745200500000|2025-04-21 01:55:00|16.04|15.95|16.04|15.95|16.06|15.97|16.02|15.93|45
1745200800000|2025-04-21 02:00:00|16.05|15.96|16.06|15.97|16.08|15.99|16.02|15.93|62
1745201100000|2025-04-21 02:05:00|16.05|15.96|16.07|15.98|16.11|16.02|16.04|15.95|65
1745201400000|2025-04-21 02:10:00|16.06|15.97|16.06|15.97|16.07|15.98|16.02|15.93|25
1745201700000|2025-04-21 02:15:00|16.07|15.98|16.07|15.98|16.08|15.99|16.04|15.95|37
1745202000000|2025-04-21 02:20:00|16.08|15.99|16.11|16.02|16.13|16.04|16.07|15.98|60
1745202300000|2025-04-21 02:25:00|16.12|16.03|16.09|16|16.12|16.03|16.07|15.98|46
1745202600000|2025-04-21 02:30:00|16.1|16.01|16.07|15.98|16.14|16.05|16.06|15.97|58
1745202900000|2025-04-21 02:35:00|16.06|15.97|16.03|15.94|16.07|15.98|16.03|15.94|40
1745203200000|2025-04-21 02:40:00|16.04|15.95|15.99|15.9|16.04|15.95|15.98|15.89|36
1745203500000|2025-04-21 02:45:00|16|15.91|16.01|15.92|16.02|15.93|15.98|15.89|46
1745203800000|2025-04-21 02:50:00|16.02|15.93|16.02|15.93|16.04|15.95|16.01|15.92|27
1745204100000|2025-04-21 02:55:00|16.03|15.94|16.03|15.94|16.03|15.94|16.01|15.92|23
1745204400000|2025-04-21 03:00:00|16.04|15.95|16.07|15.98|16.07|15.98|16.03|15.94|18
1745204700000|2025-04-21 03:05:00|16.08|15.99|16.05|15.96|16.08|15.99|16.05|15.96|40
1745205000000|2025-04-21 03:10:00|16.04|15.95|16.04|15.95|16.06|15.97|16.03|15.94|25
1745205300000|2025-04-21 03:15:00|16.05|15.96|16.1|16.01|16.11|16.02|16.04|15.95|46
1745205600000|2025-04-21 03:20:00|16.11|16.02|16.08|15.99|16.12|16.03|16.08|15.99|22
1745205900000|2025-04-21 03:25:00|16.09|16|16.06|15.97|16.1|16.01|16.04|15.95|30
1745206200000|2025-04-21 03:30:00|16.07|15.98|16.05|15.96|16.08|15.99|16.05|15.96|25
1745206500000|2025-04-21 03:35:00|16.06|15.97|16.06|15.97|16.07|15.98|16.04|15.95|25
1745206800000|2025-04-21 03:40:00|16.07|15.98|16.07|15.98|16.1|16.01|16.06|15.97|31
1745207100000|2025-04-21 03:45:00|16.08|15.99|16.05|15.96|16.09|16|16.05|15.96|20
1745207400000|2025-04-21 03:50:00|16.06|15.97|16.05|15.96|16.06|15.97|16.04|15.95|22
1745207700000|2025-04-21 03:55:00|16.04|15.95|16.05|15.96|16.05|15.96|16.04|15.95|2
1745208000000|2025-04-21 04:00:00|16.04|15.95|16.08|15.99|16.08|15.99|16.04|15.95|35
1745208300000|2025-04-21 04:05:00|16.07|15.98|16.07|15.98|16.08|15.99|16.04|15.95|39
1745208600000|2025-04-21 04:10:00|16.08|15.99|16.04|15.95|16.08|15.99|16.02|15.93|57
1745208900000|2025-04-21 04:15:00|16.03|15.94|16.02|15.93|16.03|15.94|15.98|15.89|50
1745209200000|2025-04-21 04:20:00|16.03|15.94|16.01|15.92|16.05|15.96|16.01|15.92|31
1745209500000|2025-04-21 04:25:00|16|15.91|15.99|15.9|16.01|15.92|15.98|15.89|28
1745209800000|2025-04-21 04:30:00|15.98|15.89|16.02|15.93|16.02|15.93|15.98|15.89|47
1745210100000|2025-04-21 04:35:00|16.01|15.92|16.03|15.94|16.03|15.94|16|15.91|17
1745210400000|2025-04-21 04:40:00|16.04|15.95|16.03|15.94|16.04|15.95|16.02|15.93|32
1745210700000|2025-04-21 04:45:00|16.04|15.95|16.08|15.99|16.09|16|16.03|15.94|21
1745211000000|2025-04-21 04:50:00|16.07|15.98|16.11|16.02|16.14|16.05|16.07|15.98|21
1745211300000|2025-04-21 04:55:00|16.1|16.01|16.11|16.02|16.13|16.04|16.09|16|32
1745211600000|2025-04-21 05:00:00|16.12|16.03|16.12|16.03|16.13|16.04|16.09|16|35
1745211900000|2025-04-21 05:05:00|16.11|16.02|16.12|16.03|16.14|16.05|16.11|16.02|14
1745212200000|2025-04-21 05:10:00|16.13|16.04|16.13|16.04|16.15|16.06|16.12|16.03|25
1745212500000|2025-04-21 05:15:00|16.14|16.05|16.16|16.07|16.18|16.09|16.14|16.05|23
1745212800000|2025-04-21 05:20:00|16.17|16.08|16.15|16.06|16.18|16.09|16.13|16.04|25
1745213100000|2025-04-21 05:25:00|16.16|16.07|16.18|16.09|16.19|16.1|16.15|16.06|15
1745213400000|2025-04-21 05:30:00|16.19|16.1|16.19|16.1|16.2|16.11|16.17|16.08|19
1745213700000|2025-04-21 05:35:00|16.18|16.09|16.14|16.05|16.18|16.09|16.14|16.05|31
1745214000000|2025-04-21 05:40:00|16.15|16.06|16.15|16.06|16.16|16.07|16.14|16.05|39
1745214300000|2025-04-21 05:45:00|16.16|16.07|16.21|16.12|16.22|16.13|16.15|16.06|46
1745214600000|2025-04-21 05:50:00|16.22|16.13|16.23|16.14|16.28|16.19|16.21|16.12|72
1745214900000|2025-04-21 05:55:00|16.22|16.13|16.2|16.11|16.23|16.14|16.2|16.11|37
1745215200000|2025-04-21 06:00:00|16.21|16.12|16.22|16.13|16.23|16.14|16.2|16.11|24
1745215500000|2025-04-21 06:05:00|16.21|16.12|16.22|16.13|16.23|16.14|16.2|16.11|38
1745215800000|2025-04-21 06:10:00|16.23|16.14|16.2|16.11|16.24|16.15|16.19|16.1|36
1745216100000|2025-04-21 06:15:00|16.19|16.1|16.24|16.15|16.25|16.16|16.19|16.1|52
1745216400000|2025-04-21 06:20:00|16.23|16.14|16.21|16.12|16.24|16.15|16.2|16.11|27
1745216700000|2025-04-21 06:25:00|16.22|16.13|16.21|16.12|16.22|16.13|16.19|16.1|25
1745217000000|2025-04-21 06:30:00|16.22|16.13|16.24|16.15|16.24|16.15|16.2|16.11|25
1745217300000|2025-04-21 06:35:00|16.23|16.14|16.18|16.09|16.24|16.15|16.18|16.09|32
1745217600000|2025-04-21 06:40:00|16.19|16.1|16.19|16.1|16.2|16.11|16.17|16.08|19
1745217900000|2025-04-21 06:45:00|16.2|16.11|16.23|16.14|16.24|16.15|16.2|16.11|34
1745218200000|2025-04-21 06:50:00|16.22|16.13|16.2|16.11|16.22|16.13|16.2|16.11|17
1745218500000|2025-04-21 06:55:00|16.19|16.1|16.21|16.12|16.21|16.12|16.18|16.09|15
1745218800000|2025-04-21 07:00:00|16.22|16.13|16.25|16.16|16.25|16.16|16.21|16.12|26
1745219100000|2025-04-21 07:05:00|16.24|16.15|16.22|16.13|16.25|16.16|16.22|16.13|29
1745219400000|2025-04-21 07:10:00|16.23|16.14|16.24|16.15|16.25|16.16|16.2|16.11|26
1745219700000|2025-04-21 07:15:00|16.23|16.14|16.26|16.17|16.27|16.18|16.21|16.12|16
1745220000000|2025-04-21 07:20:00|16.25|16.16|16.21|16.12|16.25|16.16|16.21|16.12|9
1745220300000|2025-04-21 07:25:00|16.2|16.11|16.21|16.12|16.21|16.12|16.19|16.1|16
1745220600000|2025-04-21 07:30:00|16.2|16.11|16.23|16.14|16.25|16.16|16.2|16.11|38
1745220900000|2025-04-21 07:35:00|16.24|16.15|16.24|16.15|16.25|16.16|16.23|16.14|25
1745221200000|2025-04-21 07:40:00|16.25|16.16|16.25|16.16|16.26|16.17|16.23|16.14|37
1745221500000|2025-04-21 07:45:00|16.24|16.15|16.23|16.14|16.29|16.2|16.23|16.14|28
1745221800000|2025-04-21 07:50:00|16.24|16.15|16.22|16.13|16.24|16.15|16.22|16.13|23
1745222100000|2025-04-21 07:55:00|16.21|16.12|16.21|16.12|16.22|16.13|16.2|16.11|23
1745222400000|2025-04-21 08:00:00|16.22|16.13|16.24|16.15|16.25|16.16|16.21|16.12|21
1745222700000|2025-04-21 08:05:00|16.25|16.16|16.25|16.16|16.26|16.17|16.24|16.15|15
1745223000000|2025-04-21 08:10:00|16.24|16.15|16.21|16.12|16.26|16.17|16.21|16.12|18
1745223300000|2025-04-21 08:15:00|16.2|16.11|16.2|16.11|16.21|16.12|16.19|16.1|19
1745223600000|2025-04-21 08:20:00|16.19|16.1|16.2|16.11|16.23|16.14|16.19|16.1|12
1745223900000|2025-04-21 08:25:00|16.21|16.12|16.21|16.12|16.22|16.13|16.21|16.12|5
1745224200000|2025-04-21 08:30:00|16.2|16.11|16.2|16.11|16.21|16.12|16.18|16.09|25
1745224500000|2025-04-21 08:35:00|16.19|16.1|16.19|16.1|16.21|16.12|16.17|16.08|27
1745224800000|2025-04-21 08:40:00|16.18|16.09|16.18|16.09|16.18|16.09|16.17|16.08|11
1745225100000|2025-04-21 08:45:00|16.19|16.1|16.2|16.11|16.2|16.11|16.16|16.07|16
1745225400000|2025-04-21 08:50:00|16.21|16.12|16.22|16.13|16.23|16.14|16.2|16.11|8
1745225700000|2025-04-21 08:55:00|16.23|16.14|16.22|16.13|16.23|16.14|16.21|16.12|12
1745226000000|2025-04-21 09:00:00|16.21|16.12|16.24|16.15|16.24|16.15|16.21|16.12|16
1745226300000|2025-04-21 09:05:00|16.26|16.17|16.26|16.17|16.3|16.21|16.25|16.16|39
1745226600000|2025-04-21 09:10:00|16.25|16.16|16.23|16.14|16.26|16.17|16.22|16.13|21
1745226900000|2025-04-21 09:15:00|16.24|16.15|16.19|16.1|16.24|16.15|16.19|16.1|8
1745227200000|2025-04-21 09:20:00|16.18|16.09|16.23|16.14|16.23|16.14|16.18|16.09|18
1745227500000|2025-04-21 09:25:00|16.22|16.13|16.22|16.13|16.23|16.14|16.2|16.11|27
1745227800000|2025-04-21 09:30:00|16.23|16.14|16.18|16.09|16.24|16.15|16.18|16.09|46
1745228100000|2025-04-21 09:35:00|16.19|16.1|16.22|16.13|16.23|16.14|16.19|16.1|36
1745228400000|2025-04-21 09:40:00|16.23|16.14|16.24|16.15|16.24|16.15|16.21|16.12|30
1745228700000|2025-04-21 09:45:00|16.25|16.16|16.26|16.17|16.29|16.2|16.25|16.16|16
1745229000000|2025-04-21 09:50:00|16.25|16.16|16.25|16.16|16.26|16.17|16.23|16.14|11
1745229300000|2025-04-21 09:55:00|16.24|16.15|16.26|16.17|16.26|16.17|16.23|16.14|13
1745229600000|2025-04-21 10:00:00|16.27|16.18|16.25|16.16|16.27|16.18|16.23|16.14|19
1745229900000|2025-04-21 10:05:00|16.24|16.15|16.22|16.13|16.24|16.15|16.22|16.13|9
1745230200000|2025-04-21 10:10:00|16.21|16.12|16.23|16.14|16.23|16.14|16.19|16.1|15
1745230500000|2025-04-21 10:15:00|16.22|16.13|16.19|16.1|16.22|16.13|16.19|16.1|8
1745230800000|2025-04-21 10:20:00|16.2|16.11|16.21|16.12|16.22|16.13|16.19|16.1|16
1745231100000|2025-04-21 10:25:00|16.2|16.11|16.18|16.09|16.21|16.12|16.18|16.09|19
1745231400000|2025-04-21 10:30:00|16.17|16.08|16.14|16.05|16.18|16.09|16.14|16.05|27
1745231700000|2025-04-21 10:35:00|16.15|16.06|16.17|16.08|16.17|16.08|16.15|16.06|9
1745232000000|2025-04-21 10:40:00|16.16|16.07|16.18|16.09|16.18|16.09|16.16|16.07|7
1745232300000|2025-04-21 10:45:00|16.19|16.1|16.19|16.1|16.2|16.11|16.16|16.07|13
1745232600000|2025-04-21 10:50:00|16.2|16.11|16.21|16.12|16.22|16.13|16.2|16.11|22
1745232900000|2025-04-21 10:55:00|16.22|16.13|16.22|16.13|16.23|16.14|16.22|16.13|3
1745233200000|2025-04-21 11:00:00|16.23|16.14|16.21|16.12|16.23|16.14|16.2|16.11|15
1745233500000|2025-04-21 11:05:00|16.2|16.11|16.19|16.1|16.21|16.12|16.19|16.1|10
1745233800000|2025-04-21 11:10:00|16.2|16.11|16.17|16.08|16.21|16.12|16.17|16.08|12
1745234100000|2025-04-21 11:15:00|16.18|16.09|16.1|16.01|16.18|16.09|16.1|16.01|33
1745234400000|2025-04-21 11:20:00|16.11|16.02|16.07|15.98|16.11|16.02|16.05|15.96|31
1745234700000|2025-04-21 11:25:00|16.06|15.97|16.1|16.01|16.1|16.01|16.05|15.96|41
1745235000000|2025-04-21 11:30:00|16.09|16|16.11|16.02|16.11|16.02|16.08|15.99|29
1745235300000|2025-04-21 11:35:00|16.1|16.01|16.11|16.02|16.12|16.03|16.1|16.01|44
1745235600000|2025-04-21 11:40:00|16.12|16.03|16.16|16.07|16.16|16.07|16.11|16.02|27
1745235900000|2025-04-21 11:45:00|16.17|16.08|16.21|16.12|16.21|16.12|16.16|16.07|35
1745236200000|2025-04-21 11:50:00|16.22|16.13|16.19|16.1|16.22|16.13|16.17|16.08|28
1745236500000|2025-04-21 11:55:00|16.18|16.09|16.18|16.09|16.19|16.1|16.17|16.08|23
1745236800000|2025-04-21 12:00:00|16.19|16.1|16.18|16.09|16.2|16.11|16.16|16.07|42
1745237100000|2025-04-21 12:05:00|16.19|16.1|16.23|16.14|16.24|16.15|16.18|16.09|43
1745237400000|2025-04-21 12:10:00|16.24|16.15|16.24|16.15|16.25|16.16|16.22|16.13|41
1745237700000|2025-04-21 12:15:00|16.23|16.14|16.22|16.13|16.25|16.16|16.2|16.11|48
1745238000000|2025-04-21 12:20:00|16.23|16.14|16.22|16.13|16.24|16.15|16.21|16.12|26
1745238300000|2025-04-21 12:25:00|16.21|16.12|16.21|16.12|16.23|16.14|16.2|16.11|51
1745238600000|2025-04-21 12:30:00|16.22|16.13|16.21|16.12|16.24|16.15|16.2|16.11|38
1745238900000|2025-04-21 12:35:00|16.2|16.11|16.21|16.12|16.22|16.13|16.19|16.1|38
1745239200000|2025-04-21 12:40:00|16.2|16.11|16.18|16.09|16.21|16.12|16.17|16.08|31
1745239500000|2025-04-21 12:45:00|16.17|16.08|16.18|16.09|16.19|16.1|16.17|16.08|26
1745239800000|2025-04-21 12:50:00|16.17|16.08|16.12|16.03|16.18|16.09|16.12|16.03|46
1745240100000|2025-04-21 12:55:00|16.13|16.04|16.12|16.03|16.13|16.04|16.12|16.03|6
1745240400000|2025-04-21 13:00:00|16.13|16.04|16.12|16.03|16.13|16.04|16.08|15.99|14
1745240700000|2025-04-21 13:05:00|16.13|16.04|16.09|16|16.14|16.05|16.08|15.99|37
1745241000000|2025-04-21 13:10:00|16.08|15.99|16.13|16.04|16.13|16.04|16.08|15.99|32
1745241300000|2025-04-21 13:15:00|16.14|16.05|16.13|16.04|16.14|16.05|16.11|16.02|24
1745241600000|2025-04-21 13:20:00|16.12|16.03|16.18|16.09|16.18|16.09|16.11|16.02|29
1745241900000|2025-04-21 13:25:00|16.17|16.08|16.18|16.09|16.2|16.11|16.17|16.08|12
1745242200000|2025-04-21 13:30:00|16.19|16.1|16.19|16.1|16.22|16.13|16.16|16.07|65
1745242500000|2025-04-21 13:35:00|16.18|16.09|16.21|16.12|16.22|16.13|16.11|16.02|80
1745242800000|2025-04-21 13:40:00|16.22|16.13|16.17|16.08|16.23|16.14|16.15|16.06|66
1745243100000|2025-04-21 13:45:00|16.16|16.07|16.17|16.08|16.18|16.09|16.11|16.02|74
1745243400000|2025-04-21 13:50:00|16.16|16.07|16.12|16.03|16.2|16.11|16.12|16.03|49
1745243700000|2025-04-21 13:55:00|16.11|16.02|16.04|15.95|16.12|16.03|16.04|15.95|42
1745244000000|2025-04-21 14:00:00|16.03|15.94|16.09|16|16.1|16.01|16|15.91|71
1745244300000|2025-04-21 14:05:00|16.08|15.99|16.1|16.01|16.1|16.01|16.06|15.97|67
1745244600000|2025-04-21 14:10:00|16.11|16.02|16.14|16.05|16.15|16.06|16.1|16.01|44
1745244900000|2025-04-21 14:15:00|16.15|16.06|16.14|16.05|16.15|16.06|16.1|16.01|44
1745245200000|2025-04-21 14:20:00|16.15|16.06|16.22|16.13|16.26|16.17|16.15|16.06|94
1745245500000|2025-04-21 14:25:00|16.21|16.12|16.29|16.2|16.3|16.21|16.21|16.12|69
1745245800000|2025-04-21 14:30:00|16.3|16.21|16.27|16.18|16.39|16.3|16.25|16.16|102
1745246100000|2025-04-21 14:35:00|16.28|16.19|16.24|16.15|16.29|16.2|16.22|16.13|119
1745246400000|2025-04-21 14:40:00|16.23|16.14|16.19|16.1|16.27|16.18|16.18|16.09|83
1745246700000|2025-04-21 14:45:00|16.18|16.09|16.11|16.02|16.23|16.14|16.11|16.02|88
1745247000000|2025-04-21 14:50:00|16.12|16.03|16.18|16.09|16.19|16.1|16.1|16.01|61
1745247300000|2025-04-21 14:55:00|16.19|16.1|16.22|16.13|16.23|16.14|16.18|16.09|50
1745247600000|2025-04-21 15:00:00|16.23|16.14|16.2|16.11|16.24|16.15|16.17|16.08|82
1745247900000|2025-04-21 15:05:00|16.21|16.12|16.16|16.07|16.21|16.12|16.13|16.04|62
1745248200000|2025-04-21 15:10:00|16.15|16.06|16.12|16.03|16.18|16.09|16.11|16.02|58
1745248500000|2025-04-21 15:15:00|16.11|16.02|16.2|16.11|16.2|16.11|16.1|16.01|50
1745248800000|2025-04-21 15:20:00|16.19|16.1|16.16|16.07|16.2|16.11|16.14|16.05|64
1745249100000|2025-04-21 15:25:00|16.17|16.08|16.18|16.09|16.2|16.11|16.15|16.06|26
1745249400000|2025-04-21 15:30:00|16.19|16.1|16.19|16.1|16.2|16.11|16.16|16.07|75
1745249700000|2025-04-21 15:35:00|16.18|16.09|16.15|16.06|16.19|16.1|16.14|16.05|52
1745250000000|2025-04-21 15:40:00|16.14|16.05|16.11|16.02|16.16|16.07|16.11|16.02|48
1745250300000|2025-04-21 15:45:00|16.12|16.03|16.09|16|16.13|16.04|16.05|15.96|22
1745250600000|2025-04-21 15:50:00|16.08|15.99|16.06|15.97|16.08|15.99|16.05|15.96|43
1745250900000|2025-04-21 15:55:00|16.05|15.96|16.09|16|16.11|16.02|16.05|15.96|27
1745251200000|2025-04-21 16:00:00|16.1|16.01|16.07|15.98|16.11|16.02|16.05|15.96|54
1745251500000|2025-04-21 16:05:00|16.06|15.97|16.12|16.03|16.12|16.03|16.03|15.94|51
1745251800000|2025-04-21 16:10:00|16.11|16.02|16.13|16.04|16.16|16.07|16.11|16.02|35
1745252100000|2025-04-21 16:15:00|16.14|16.05|16.08|15.99|16.14|16.05|16.07|15.98|33
1745252400000|2025-04-21 16:20:00|16.07|15.98|16.1|16.01|16.1|16.01|16.05|15.96|36
1745252700000|2025-04-21 16:25:00|16.09|16|16.02|15.93|16.09|16|15.99|15.9|34
1745253000000|2025-04-21 16:30:00|16.01|15.92|16.03|15.94|16.05|15.96|16.01|15.92|69
1745253300000|2025-04-21 16:35:00|16.02|15.93|16.03|15.94|16.07|15.98|16.01|15.92|48
1745253600000|2025-04-21 16:40:00|16.04|15.95|16.01|15.92|16.04|15.95|16|15.91|40
1745253900000|2025-04-21 16:45:00|16|15.91|15.99|15.9|16|15.91|15.95|15.86|66
1745254200000|2025-04-21 16:50:00|15.98|15.89|15.91|15.82|15.99|15.9|15.9|15.81|66
1745254500000|2025-04-21 16:55:00|15.9|15.81|15.83|15.74|15.91|15.82|15.81|15.72|62
1745254800000|2025-04-21 17:00:00|15.82|15.73|15.71|15.62|15.83|15.74|15.69|15.6|139
1745255100000|2025-04-21 17:05:00|15.7|15.61|15.72|15.63|15.74|15.65|15.61|15.52|172
1745255400000|2025-04-21 17:10:00|15.71|15.62|15.74|15.65|15.76|15.67|15.69|15.6|90
1745255700000|2025-04-21 17:15:00|15.73|15.64|15.81|15.72|15.84|15.75|15.69|15.6|110
1745256000000|2025-04-21 17:20:00|15.8|15.71|15.76|15.67|15.83|15.74|15.74|15.65|87
1745256300000|2025-04-21 17:25:00|15.77|15.68|15.82|15.73|15.85|15.76|15.76|15.67|56
1745256600000|2025-04-21 17:30:00|15.81|15.72|15.8|15.71|15.85|15.76|15.78|15.69|74
1745256900000|2025-04-21 17:35:00|15.79|15.7|15.78|15.69|15.82|15.73|15.76|15.67|76
1745257200000|2025-04-21 17:40:00|15.79|15.7|15.76|15.67|15.81|15.72|15.76|15.67|70
1745257500000|2025-04-21 17:45:00|15.77|15.68|15.77|15.68|15.79|15.7|15.76|15.67|67
1745257800000|2025-04-21 17:50:00|15.76|15.67|15.78|15.69|15.79|15.7|15.75|15.66|61
1745258100000|2025-04-21 17:55:00|15.77|15.68|15.76|15.67|15.78|15.69|15.74|15.65|50
1745258400000|2025-04-21 18:00:00|15.75|15.66|15.76|15.67|15.8|15.71|15.72|15.63|86
1745258700000|2025-04-21 18:05:00|15.75|15.66|15.74|15.65|15.79|15.7|15.73|15.64|72
1745259000000|2025-04-21 18:10:00|15.75|15.66|15.78|15.69|15.79|15.7|15.73|15.64|52
1745259300000|2025-04-21 18:15:00|15.77|15.68|15.77|15.68|15.81|15.72|15.76|15.67|53
1745259600000|2025-04-21 18:20:00|15.76|15.67|15.71|15.62|15.77|15.68|15.71|15.62|58
1745259900000|2025-04-21 18:25:00|15.72|15.63|15.72|15.63|15.74|15.65|15.69|15.6|49
1745260200000|2025-04-21 18:30:00|15.73|15.64|15.73|15.64|15.75|15.66|15.69|15.6|59
1745260500000|2025-04-21 18:35:00|15.74|15.65|15.76|15.67|15.77|15.68|15.72|15.63|43
1745260800000|2025-04-21 18:40:00|15.77|15.68|15.72|15.63|15.77|15.68|15.71|15.62|34
1745261100000|2025-04-21 18:45:00|15.73|15.64|15.71|15.62|15.74|15.65|15.68|15.59|37
1745261400000|2025-04-21 18:50:00|15.72|15.63|15.72|15.63|15.73|15.64|15.71|15.62|45
1745261700000|2025-04-21 18:55:00|15.71|15.62|15.7|15.61|15.74|15.65|15.7|15.61|46
1745262000000|2025-04-21 19:00:00|15.69|15.6|15.72|15.63|15.74|15.65|15.68|15.59|56
1745262300000|2025-04-21 19:05:00|15.73|15.64|15.77|15.68|15.78|15.69|15.73|15.64|49
1745262600000|2025-04-21 19:10:00|15.78|15.69|15.79|15.7|15.8|15.71|15.77|15.68|52
1745262900000|2025-04-21 19:15:00|15.78|15.69|15.82|15.73|15.82|15.73|15.78|15.69|29
1745263200000|2025-04-21 19:20:00|15.83|15.74|15.85|15.76|15.86|15.77|15.82|15.73|37
1745263500000|2025-04-21 19:25:00|15.84|15.75|15.86|15.77|15.87|15.78|15.84|15.75|23
1745263800000|2025-04-21 19:30:00|15.87|15.78|15.88|15.79|15.88|15.79|15.85|15.76|44
1745264100000|2025-04-21 19:35:00|15.89|15.8|15.88|15.79|15.9|15.81|15.87|15.78|34
1745264400000|2025-04-21 19:40:00|15.87|15.78|15.86|15.77|15.89|15.8|15.86|15.77|24
1745264700000|2025-04-21 19:45:00|15.87|15.78|15.85|15.76|15.87|15.78|15.83|15.74|19
1745265000000|2025-04-21 19:50:00|15.84|15.75|15.89|15.8|15.89|15.8|15.84|15.75|60
1745265300000|2025-04-21 19:55:00|15.9|15.81|15.88|15.79|15.91|15.82|15.87|15.78|33
1745265600000|2025-04-21 20:00:00|15.87|15.78|15.84|15.75|15.88|15.79|15.83|15.74|30
1745265900000|2025-04-21 20:05:00|15.85|15.76|15.83|15.74|15.85|15.76|15.83|15.74|33
1745266200000|2025-04-21 20:10:00|15.84|15.75|15.83|15.74|15.84|15.75|15.82|15.73|20
1745266500000|2025-04-21 20:15:00|15.82|15.73|15.82|15.73|15.84|15.75|15.81|15.72|19
1745266800000|2025-04-21 20:20:00|15.81|15.72|15.81|15.72|15.82|15.73|15.8|15.71|31
1745267100000|2025-04-21 20:25:00|15.8|15.71|15.8|15.71|15.81|15.72|15.8|15.71|7
1745267400000|2025-04-21 20:30:00|15.81|15.72|15.8|15.71|15.82|15.73|15.78|15.69|24
1745267700000|2025-04-21 20:35:00|15.81|15.72|15.81|15.72|15.82|15.73|15.79|15.7|25
1745268000000|2025-04-21 20:40:00|15.82|15.73|15.85|15.76|15.85|15.76|15.81|15.72|22
1745268300000|2025-04-21 20:45:00|15.84|15.75|15.86|15.77|15.88|15.79|15.84|15.75|31
1745268600000|2025-04-21 20:50:00|15.85|15.76|15.86|15.77|15.86|15.77|15.84|15.75|18
1745268900000|2025-04-21 20:55:00|15.85|15.76|15.88|15.79|15.88|15.79|15.85|15.76|16
1745269200000|2025-04-21 21:00:00|15.87|15.78|15.87|15.78|15.88|15.79|15.86|15.77|17
1745269500000|2025-04-21 21:05:00|15.86|15.77|15.86|15.77|15.88|15.79|15.85|15.76|19
1745269800000|2025-04-21 21:10:00|15.85|15.76|15.9|15.81|15.92|15.83|15.85|15.76|30
1745270100000|2025-04-21 21:15:00|15.89|15.8|15.9|15.81|15.92|15.83|15.89|15.8|24
1745270400000|2025-04-21 21:20:00|15.89|15.8|15.9|15.81|15.9|15.81|15.89|15.8|4
1745270700000|2025-04-21 21:25:00|15.91|15.82|15.87|15.78|15.92|15.83|15.86|15.77|19
1745271000000|2025-04-21 21:30:00|15.86|15.77|15.86|15.77|15.86|15.77|15.82|15.73|35
1745271300000|2025-04-21 21:35:00|15.85|15.76|15.87|15.78|15.87|15.78|15.85|15.76|7
1745271600000|2025-04-21 21:40:00|15.86|15.77|15.88|15.79|15.89|15.8|15.86|15.77|11
1745271900000|2025-04-21 21:45:00|15.89|15.8|15.92|15.83|15.92|15.83|15.88|15.79|22
1745272200000|2025-04-21 21:50:00|15.91|15.82|15.93|15.84|15.94|15.85|15.9|15.81|21
1745272500000|2025-04-21 21:55:00|15.94|15.85|15.91|15.82|15.94|15.85|15.91|15.82|8
1745272800000|2025-04-21 22:00:00|15.9|15.81|15.84|15.75|15.9|15.81|15.84|15.75|29
1745273100000|2025-04-21 22:05:00|15.85|15.76|15.84|15.75|15.87|15.78|15.82|15.73|18
1745273400000|2025-04-21 22:10:00|15.85|15.76|15.85|15.76|15.86|15.77|15.84|15.75|19
1745273700000|2025-04-21 22:15:00|15.86|15.77|15.81|15.72|15.86|15.77|15.81|15.72|20
1745274000000|2025-04-21 22:20:00|15.82|15.73|15.83|15.74|15.84|15.75|15.81|15.72|24
1745274300000|2025-04-21 22:25:00|15.82|15.73|15.83|15.74|15.84|15.75|15.82|15.73|24
1745274600000|2025-04-21 22:30:00|15.84|15.75|15.86|15.77|15.86|15.77|15.83|15.74|13
1745274900000|2025-04-21 22:35:00|15.85|15.76|15.87|15.78|15.87|15.78|15.85|15.76|23
1745275200000|2025-04-21 22:40:00|15.86|15.77|15.87|15.78|15.88|15.79|15.86|15.77|10
1745275500000|2025-04-21 22:45:00|15.86|15.77|15.88|15.79|15.91|15.82|15.86|15.77|13
1745275800000|2025-04-21 22:50:00|15.89|15.8|15.88|15.79|15.89|15.8|15.87|15.78|4
1745276100000|2025-04-21 22:55:00|15.89|15.8|15.9|15.81|15.91|15.82|15.88|15.79|14
1745276400000|2025-04-21 23:00:00|15.89|15.8|15.87|15.78|15.9|15.81|15.86|15.77|21
1745276700000|2025-04-21 23:05:00|15.86|15.77|15.84|15.75|15.87|15.78|15.83|15.74|23
1745277000000|2025-04-21 23:10:00|15.85|15.76|15.88|15.79|15.88|15.79|15.85|15.76|16
1745277300000|2025-04-21 23:15:00|15.89|15.8|15.91|15.82|15.91|15.82|15.88|15.79|15
1745277600000|2025-04-21 23:20:00|15.92|15.83|15.92|15.83|15.93|15.84|15.9|15.81|29
1745277900000|2025-04-21 23:25:00|15.93|15.84|15.92|15.83|15.93|15.84|15.91|15.82|10
1745278200000|2025-04-21 23:30:00|15.91|15.82|15.88|15.79|15.93|15.84|15.88|15.79|20
1745278500000|2025-04-21 23:35:00|15.87|15.78|15.89|15.8|15.89|15.8|15.87|15.78|29
1745278800000|2025-04-21 23:40:00|15.88|15.79|15.89|15.8|15.9|15.81|15.88|15.79|16
1745279100000|2025-04-21 23:45:00|15.9|15.81|15.95|15.86|15.95|15.86|15.87|15.78|42
1745279400000|2025-04-21 23:50:00|15.94|15.85|15.97|15.88|15.97|15.88|15.93|15.84|26
1745279700000|2025-04-21 23:55:00|15.98|15.89|15.97|15.88|15.99|15.9|15.97|15.88|18
1745280000000|2025-04-22 00:00:00|15.98|15.89|15.95|15.86|15.99|15.9|15.95|15.86|54
1745280300000|2025-04-22 00:05:00|15.94|15.85|15.95|15.86|16.02|15.93|15.94|15.85|42
1745280600000|2025-04-22 00:10:00|15.96|15.87|15.94|15.85|15.96|15.87|15.92|15.83|25
1745280900000|2025-04-22 00:15:00|15.95|15.86|15.96|15.87|15.96|15.87|15.93|15.84|34
1745281200000|2025-04-22 00:20:00|15.95|15.86|15.96|15.87|15.97|15.88|15.94|15.85|48
1745281500000|2025-04-22 00:25:00|15.97|15.88|16.01|15.92|16.01|15.92|15.97|15.88|21
1745281800000|2025-04-22 00:30:00|16|15.91|15.89|15.8|16|15.91|15.88|15.79|60
1745282100000|2025-04-22 00:35:00|15.9|15.81|15.86|15.77|15.9|15.81|15.76|15.67|101
1745282400000|2025-04-22 00:40:00|15.87|15.78|15.9|15.81|15.91|15.82|15.86|15.77|70
1745282700000|2025-04-22 00:45:00|15.89|15.8|15.89|15.8|15.89|15.8|15.84|15.75|49
1745283000000|2025-04-22 00:50:00|15.88|15.79|15.91|15.82|15.91|15.82|15.87|15.78|38
1745283300000|2025-04-22 00:55:00|15.92|15.83|15.98|15.89|15.98|15.89|15.91|15.82|39
1745283600000|2025-04-22 01:00:00|15.97|15.88|15.98|15.89|15.99|15.9|15.94|15.85|50
1745283900000|2025-04-22 01:05:00|15.97|15.88|16|15.91|16|15.91|15.94|15.85|58
1745284200000|2025-04-22 01:10:00|15.99|15.9|16.04|15.95|16.05|15.96|15.99|15.9|46
1745284500000|2025-04-22 01:15:00|16.03|15.94|16.16|16.07|16.2|16.11|16.03|15.94|124
1745284800000|2025-04-22 01:20:00|16.17|16.08|16.18|16.09|16.27|16.18|16.16|16.07|118
1745285100000|2025-04-22 01:25:00|16.19|16.1|16.17|16.08|16.22|16.13|16.16|16.07|65
1745285400000|2025-04-22 01:30:00|16.18|16.09|16.2|16.11|16.24|16.15|16.17|16.08|73
1745285700000|2025-04-22 01:35:00|16.21|16.12|16.18|16.09|16.23|16.14|16.17|16.08|81
1745286000000|2025-04-22 01:40:00|16.17|16.08|16.2|16.11|16.2|16.11|16.16|16.07|58
1745286300000|2025-04-22 01:45:00|16.19|16.1|16.19|16.1|16.2|16.11|16.17|16.08|43
1745286600000|2025-04-22 01:50:00|16.18|16.09|16.18|16.09|16.22|16.13|16.18|16.09|45
1745286900000|2025-04-22 01:55:00|16.19|16.1|16.18|16.09|16.21|16.12|16.17|16.08|32
1745287200000|2025-04-22 02:00:00|16.19|16.1|16.23|16.14|16.24|16.15|16.18|16.09|55
1745287500000|2025-04-22 02:05:00|16.22|16.13|16.21|16.12|16.25|16.16|16.21|16.12|58
1745287800000|2025-04-22 02:10:00|16.2|16.11|16.17|16.08|16.2|16.11|16.17|16.08|30
1745288100000|2025-04-22 02:15:00|16.18|16.09|16.13|16.04|16.18|16.09|16.13|16.04|44
1745288400000|2025-04-22 02:20:00|16.14|16.05|16.13|16.04|16.15|16.06|16.11|16.02|24
1745288700000|2025-04-22 02:25:00|16.12|16.03|16.08|15.99|16.13|16.04|16.06|15.97|31
1745289000000|2025-04-22 02:30:00|16.07|15.98|16.09|16|16.09|16|16.02|15.93|57
1745289300000|2025-04-22 02:35:00|16.08|15.99|16.05|15.96|16.11|16.02|16.04|15.95|38
1745289600000|2025-04-22 02:40:00|16.04|15.95|15.99|15.9|16.05|15.96|15.99|15.9|38
1745289900000|2025-04-22 02:45:00|15.98|15.89|16.02|15.93|16.04|15.95|15.96|15.87|42
1745290200000|2025-04-22 02:50:00|16.01|15.92|16.03|15.94|16.06|15.97|16.01|15.92|39
1745290500000|2025-04-22 02:55:00|16.02|15.93|16.05|15.96|16.05|15.96|16.02|15.93|32
1745290800000|2025-04-22 03:00:00|16.04|15.95|16.04|15.95|16.06|15.97|16.02|15.93|39
1745291100000|2025-04-22 03:05:00|16.03|15.94|15.99|15.9|16.03|15.94|15.99|15.9|49
1745291400000|2025-04-22 03:10:00|16|15.91|15.99|15.9|16|15.91|15.96|15.87|52
1745291700000|2025-04-22 03:15:00|16|15.91|16.04|15.95|16.04|15.95|15.98|15.89|49
1745292000000|2025-04-22 03:20:00|16.03|15.94|16.06|15.97|16.06|15.97|16.02|15.93|16
1745292300000|2025-04-22 03:25:00|16.05|15.96|16.04|15.95|16.07|15.98|16.04|15.95|16
1745292600000|2025-04-22 03:30:00|16.05|15.96|16.04|15.95|16.06|15.97|16.02|15.93|36
1745292900000|2025-04-22 03:35:00|16.03|15.94|16.05|15.96|16.09|16|16.03|15.94|47
1745293200000|2025-04-22 03:40:00|16.04|15.95|16.11|16.02|16.12|16.03|16.04|15.95|47
1745293500000|2025-04-22 03:45:00|16.1|16.01|16.15|16.06|16.15|16.06|16.1|16.01|34
1745293800000|2025-04-22 03:50:00|16.14|16.05|16.1|16.01|16.16|16.07|16.1|16.01|27
1745294100000|2025-04-22 03:55:00|16.11|16.02|16.13|16.04|16.13|16.04|16.1|16.01|17
1745294400000|2025-04-22 04:00:00|16.14|16.05|16.16|16.07|16.17|16.08|16.12|16.03|51
1745294700000|2025-04-22 04:05:00|16.17|16.08|16.19|16.1|16.2|16.11|16.15|16.06|33
1745295000000|2025-04-22 04:10:00|16.2|16.11|16.17|16.08|16.21|16.12|16.15|16.06|40
1745295300000|2025-04-22 04:15:00|16.16|16.07|16.15|16.06|16.18|16.09|16.13|16.04|26
1745295600000|2025-04-22 04:20:00|16.16|16.07|16.15|16.06|16.17|16.08|16.14|16.05|34
1745295900000|2025-04-22 04:25:00|16.14|16.05|16.13|16.04|16.14|16.05|16.11|16.02|18
1745296200000|2025-04-22 04:30:00|16.12|16.03|16.13|16.04|16.13|16.04|16.1|16.01|16
1745296500000|2025-04-22 04:35:00|16.12|16.03|16.12|16.03|16.13|16.04|16.11|16.02|17
1745296800000|2025-04-22 04:40:00|16.13|16.04|16.12|16.03|16.14|16.05|16.12|16.03|18
1745297100000|2025-04-22 04:45:00|16.13|16.04|16.12|16.03|16.13|16.04|16.1|16.01|32
1745297400000|2025-04-22 04:50:00|16.11|16.02|16.1|16.01|16.12|16.03|16.08|15.99|24
1745297700000|2025-04-22 04:55:00|16.11|16.02|16.06|15.97|16.11|16.02|16.06|15.97|30
1745298000000|2025-04-22 05:00:00|16.07|15.98|16.09|16|16.11|16.02|16.06|15.97|31
1745298300000|2025-04-22 05:05:00|16.08|15.99|16.08|15.99|16.11|16.02|16.06|15.97|31
1745298600000|2025-04-22 05:10:00|16.09|16|16.07|15.98|16.09|16|16.06|15.97|13
1745298900000|2025-04-22 05:15:00|16.08|15.99|16.09|16|16.1|16.01|16.07|15.98|28
1745299200000|2025-04-22 05:20:00|16.1|16.01|16.06|15.97|16.1|16.01|16.06|15.97|33
1745299500000|2025-04-22 05:25:00|16.07|15.98|16.08|15.99|16.08|15.99|16.06|15.97|10
1745299800000|2025-04-22 05:30:00|16.07|15.98|16.14|16.05|16.14|16.05|16.07|15.98|30
1745300100000|2025-04-22 05:35:00|16.13|16.04|16.13|16.04|16.14|16.05|16.11|16.02|22
1745300400000|2025-04-22 05:40:00|16.14|16.05|16.14|16.05|16.15|16.06|16.14|16.05|23
1745300700000|2025-04-22 05:45:00|16.15|16.06|16.17|16.08|16.18|16.09|16.14|16.05|17
1745301000000|2025-04-22 05:50:00|16.16|16.07|16.17|16.08|16.17|16.08|16.15|16.06|26
1745301300000|2025-04-22 05:55:00|16.16|16.07|16.16|16.07|16.18|16.09|16.16|16.07|31
1745301600000|2025-04-22 06:00:00|16.17|16.08|16.18|16.09|16.19|16.1|16.16|16.07|24
1745301900000|2025-04-22 06:05:00|16.19|16.1|16.16|16.07|16.2|16.11|16.16|16.07|36
1745302200000|2025-04-22 06:10:00|16.17|16.08|16.14|16.05|16.17|16.08|16.14|16.05|24
1745302500000|2025-04-22 06:15:00|16.15|16.06|16.14|16.05|16.16|16.07|16.13|16.04|18
1745302800000|2025-04-22 06:20:00|16.15|16.06|16.14|16.05|16.17|16.08|16.14|16.05|22
1745303100000|2025-04-22 06:25:00|16.15|16.06|16.11|16.02|16.18|16.09|16.11|16.02|45
1745303400000|2025-04-22 06:30:00|16.12|16.03|16.12|16.03|16.15|16.06|16.11|16.02|37
1745303700000|2025-04-22 06:35:00|16.11|16.02|16.09|16|16.12|16.03|16.07|15.98|39
1745304000000|2025-04-22 06:40:00|16.1|16.01|16.11|16.02|16.12|16.03|16.08|15.99|20
1745304300000|2025-04-22 06:45:00|16.12|16.03|16.14|16.05|16.14|16.05|16.1|16.01|29
1745304600000|2025-04-22 06:50:00|16.15|16.06|16.19|16.1|16.19|16.1|16.15|16.06|39
1745304900000|2025-04-22 06:55:00|16.2|16.11|16.2|16.11|16.21|16.12|16.18|16.09|23
1745305200000|2025-04-22 07:00:00|16.21|16.12|16.22|16.13|16.23|16.14|16.2|16.11|34
1745305500000|2025-04-22 07:05:00|16.23|16.14|16.23|16.14|16.23|16.14|16.22|16.13|15
1745305800000|2025-04-22 07:10:00|16.22|16.13|16.21|16.12|16.24|16.15|16.2|16.11|40
1745306100000|2025-04-22 07:15:00|16.22|16.13|16.3|16.21|16.31|16.22|16.22|16.13|43
1745306400000|2025-04-22 07:20:00|16.31|16.22|16.36|16.27|16.37|16.28|16.29|16.2|38
1745306700000|2025-04-22 07:25:00|16.35|16.26|16.34|16.25|16.35|16.26|16.32|16.23|22
1745307000000|2025-04-22 07:30:00|16.35|16.26|16.47|16.38|16.49|16.4|16.35|16.26|118
1745307300000|2025-04-22 07:35:00|16.48|16.39|16.4|16.31|16.51|16.42|16.39|16.3|103
1745307600000|2025-04-22 07:40:00|16.41|16.32|16.44|16.35|16.45|16.36|16.4|16.31|62
1745307900000|2025-04-22 07:45:00|16.43|16.34|16.42|16.33|16.49|16.4|16.41|16.32|92
1745308200000|2025-04-22 07:50:00|16.41|16.32|16.4|16.31|16.43|16.34|16.4|16.31|34
1745308500000|2025-04-22 07:55:00|16.41|16.32|16.41|16.32|16.43|16.34|16.4|16.31|42
1745308800000|2025-04-22 08:00:00|16.42|16.33|16.44|16.35|16.45|16.36|16.41|16.32|61
1745309100000|2025-04-22 08:05:00|16.45|16.36|16.44|16.35|16.47|16.38|16.43|16.34|44
1745309400000|2025-04-22 08:10:00|16.43|16.34|16.44|16.35|16.48|16.39|16.43|16.34|48
1745309700000|2025-04-22 08:15:00|16.45|16.36|16.42|16.33|16.49|16.4|16.42|16.33|46
1745310000000|2025-04-22 08:20:00|16.41|16.32|16.38|16.29|16.42|16.33|16.36|16.27|60
1745310300000|2025-04-22 08:25:00|16.37|16.28|16.36|16.27|16.39|16.3|16.33|16.24|32
1745310600000|2025-04-22 08:30:00|16.35|16.26|16.38|16.29|16.39|16.3|16.34|16.25|54
1745310900000|2025-04-22 08:35:00|16.39|16.3|16.38|16.29|16.41|16.32|16.37|16.28|28
1745311200000|2025-04-22 08:40:00|16.39|16.3|16.37|16.28|16.4|16.31|16.36|16.27|21
1745311500000|2025-04-22 08:45:00|16.38|16.29|16.42|16.33|16.43|16.34|16.35|16.26|29
1745311800000|2025-04-22 08:50:00|16.43|16.34|16.42|16.33|16.43|16.34|16.4|16.31|22
1745312100000|2025-04-22 08:55:00|16.41|16.32|16.42|16.33|16.42|16.33|16.4|16.31|14
1745312400000|2025-04-22 09:00:00|16.43|16.34|16.44|16.35|16.45|16.36|16.43|16.34|10
1745312700000|2025-04-22 09:05:00|16.45|16.36|16.43|16.34|16.45|16.36|16.4|16.31|29
1745313000000|2025-04-22 09:10:00|16.44|16.35|16.41|16.32|16.44|16.35|16.39|16.3|24
1745313300000|2025-04-22 09:15:00|16.4|16.31|16.39|16.3|16.41|16.32|16.39|16.3|22
1745313600000|2025-04-22 09:20:00|16.4|16.31|16.49|16.4|16.49|16.4|16.39|16.3|56
1745313900000|2025-04-22 09:25:00|16.48|16.39|16.49|16.4|16.53|16.44|16.48|16.39|46
1745314200000|2025-04-22 09:30:00|16.48|16.39|16.45|16.36|16.49|16.4|16.43|16.34|74
1745314500000|2025-04-22 09:35:00|16.46|16.37|16.44|16.35|16.47|16.38|16.43|16.34|53
1745314800000|2025-04-22 09:40:00|16.45|16.36|16.45|16.36|16.46|16.37|16.44|16.35|53
1745315100000|2025-04-22 09:45:00|16.46|16.37|16.42|16.33|16.46|16.37|16.41|16.32|63
1745315400000|2025-04-22 09:50:00|16.41|16.32|16.36|16.27|16.43|16.34|16.36|16.27|54
1745315700000|2025-04-22 09:55:00|16.37|16.28|16.38|16.29|16.39|16.3|16.36|16.27|22
1745316000000|2025-04-22 10:00:00|16.37|16.28|16.4|16.31|16.41|16.32|16.37|16.28|36
1745316300000|2025-04-22 10:05:00|16.39|16.3|16.41|16.32|16.42|16.33|16.38|16.29|25
1745316600000|2025-04-22 10:10:00|16.42|16.33|16.4|16.31|16.42|16.33|16.39|16.3|35
1745316900000|2025-04-22 10:15:00|16.41|16.32|16.37|16.28|16.41|16.32|16.36|16.27|61
1745317200000|2025-04-22 10:20:00|16.38|16.29|16.34|16.25|16.38|16.29|16.33|16.24|33
1745317500000|2025-04-22 10:25:00|16.33|16.24|16.34|16.25|16.34|16.25|16.31|16.22|36
1745317800000|2025-04-22 10:30:00|16.35|16.26|16.37|16.28|16.37|16.28|16.34|16.25|15
1745318100000|2025-04-22 10:35:00|16.38|16.29|16.4|16.31|16.41|16.32|16.37|16.28|31
1745318400000|2025-04-22 10:40:00|16.39|16.3|16.42|16.33|16.43|16.34|16.39|16.3|22
1745318700000|2025-04-22 10:45:00|16.41|16.32|16.41|16.32|16.43|16.34|16.41|16.32|23
1745319000000|2025-04-22 10:50:00|16.42|16.33|16.45|16.36|16.46|16.37|16.41|16.32|22
1745319300000|2025-04-22 10:55:00|16.47|16.38|16.47|16.38|16.49|16.4|16.46|16.37|55
1745319600000|2025-04-22 11:00:00|16.48|16.39|16.48|16.39|16.5|16.41|16.47|16.38|23
1745319900000|2025-04-22 11:05:00|16.47|16.38|16.49|16.4|16.49|16.4|16.47|16.38|9
1745320200000|2025-04-22 11:10:00|16.5|16.41|16.46|16.37|16.5|16.41|16.44|16.35|25
1745320500000|2025-04-22 11:15:00|16.47|16.38|16.47|16.38|16.48|16.39|16.46|16.37|27
1745320800000|2025-04-22 11:20:00|16.46|16.37|16.48|16.39|16.51|16.42|16.46|16.37|35
1745321100000|2025-04-22 11:25:00|16.47|16.38|16.5|16.41|16.5|16.41|16.46|16.37|26
1745321400000|2025-04-22 11:30:00|16.49|16.4|16.47|16.38|16.5|16.41|16.46|16.37|23
1745321700000|2025-04-22 11:35:00|16.48|16.39|16.47|16.38|16.48|16.39|16.46|16.37|22
1745322000000|2025-04-22 11:40:00|16.48|16.39|16.44|16.35|16.51|16.42|16.43|16.34|35
1745322300000|2025-04-22 11:45:00|16.45|16.36|16.48|16.39|16.48|16.39|16.45|16.36|24
1745322600000|2025-04-22 11:50:00|16.47|16.38|16.45|16.36|16.48|16.39|16.44|16.35|27
1745322900000|2025-04-22 11:55:00|16.44|16.35|16.44|16.35|16.46|16.37|16.42|16.33|27
1745323200000|2025-04-22 12:00:00|16.43|16.34|16.45|16.36|16.45|16.36|16.41|16.32|29
1745323500000|2025-04-22 12:05:00|16.46|16.37|16.46|16.37|16.46|16.37|16.43|16.34|25
1745323800000|2025-04-22 12:10:00|16.47|16.38|16.46|16.37|16.47|16.38|16.45|16.36|26
1745324100000|2025-04-22 12:15:00|16.47|16.38|16.46|16.37|16.47|16.38|16.44|16.35|28
1745324400000|2025-04-22 12:20:00|16.45|16.36|16.48|16.39|16.49|16.4|16.44|16.35|42
1745324700000|2025-04-22 12:25:00|16.49|16.4|16.49|16.4|16.5|16.41|16.46|16.37|23
1745325000000|2025-04-22 12:30:00|16.5|16.41|16.49|16.4|16.5|16.41|16.47|16.38|28
1745325300000|2025-04-22 12:35:00|16.48|16.39|16.45|16.36|16.51|16.42|16.45|16.36|76
1745325600000|2025-04-22 12:40:00|16.44|16.35|16.46|16.37|16.48|16.39|16.41|16.32|51
1745325900000|2025-04-22 12:45:00|16.47|16.38|16.44|16.35|16.48|16.39|16.42|16.33|26
1745326200000|2025-04-22 12:50:00|16.45|16.36|16.46|16.37|16.46|16.37|16.43|16.34|14
1745326500000|2025-04-22 12:55:00|16.45|16.36|16.47|16.38|16.53|16.44|16.45|16.36|61
1745326800000|2025-04-22 13:00:00|16.48|16.39|16.53|16.44|16.53|16.44|16.44|16.35|74
1745327100000|2025-04-22 13:05:00|16.52|16.43|16.61|16.52|16.63|16.54|16.52|16.43|93
1745327400000|2025-04-22 13:10:00|16.62|16.53|16.64|16.55|16.65|16.56|16.6|16.51|69
1745327700000|2025-04-22 13:15:00|16.63|16.54|16.61|16.52|16.71|16.62|16.6|16.51|104
1745328000000|2025-04-22 13:20:00|16.62|16.53|16.63|16.54|16.65|16.56|16.58|16.49|68
1745328300000|2025-04-22 13:25:00|16.62|16.53|16.61|16.52|16.65|16.56|16.61|16.52|64
1745328600000|2025-04-22 13:30:00|16.62|16.53|16.68|16.59|16.69|16.6|16.56|16.47|113
1745328900000|2025-04-22 13:35:00|16.67|16.58|16.7|16.61|16.7|16.61|16.63|16.54|126
1745329200000|2025-04-22 13:40:00|16.69|16.6|16.74|16.65|16.75|16.66|16.68|16.59|90
1745329500000|2025-04-22 13:45:00|16.73|16.64|16.8|16.71|16.84|16.75|16.72|16.63|132
1745329800000|2025-04-22 13:50:00|16.79|16.7|16.82|16.73|16.89|16.8|16.79|16.7|106
1745330100000|2025-04-22 13:55:00|16.81|16.72|16.95|16.86|16.95|16.86|16.76|16.67|109
1745330400000|2025-04-22 14:00:00|16.96|16.87|16.88|16.79|16.99|16.9|16.86|16.77|117
1745330700000|2025-04-22 14:05:00|16.87|16.78|16.92|16.83|16.93|16.84|16.84|16.75|82
1745331000000|2025-04-22 14:10:00|16.93|16.84|16.93|16.84|16.96|16.87|16.9|16.81|98
1745331300000|2025-04-22 14:15:00|16.92|16.83|16.88|16.79|16.96|16.87|16.88|16.79|106
1745331600000|2025-04-22 14:20:00|16.87|16.78|16.94|16.85|16.96|16.87|16.86|16.77|99
1745331900000|2025-04-22 14:25:00|16.93|16.84|16.95|16.86|16.97|16.88|16.91|16.82|76
1745332200000|2025-04-22 14:30:00|16.94|16.85|16.99|16.9|16.99|16.9|16.89|16.8|112
1745332500000|2025-04-22 14:35:00|16.98|16.89|17.12|17.03|17.12|17.03|16.98|16.89|79
1745332800000|2025-04-22 14:40:00|17.13|17.04|17.19|17.1|17.23|17.14|17.08|16.99|90
1745333100000|2025-04-22 14:45:00|17.2|17.11|17.19|17.1|17.28|17.19|17.18|17.09|135
1745333400000|2025-04-22 14:50:00|17.2|17.11|17.12|17.03|17.23|17.14|17.12|17.03|119
1745333700000|2025-04-22 14:55:00|17.13|17.04|17.18|17.09|17.19|17.1|17.12|17.03|86
1745334000000|2025-04-22 15:00:00|17.17|17.08|17.29|17.2|17.33|17.24|17.16|17.07|193
1745334300000|2025-04-22 15:05:00|17.3|17.21|17.3|17.21|17.33|17.24|17.22|17.13|153
1745334600000|2025-04-22 15:10:00|17.29|17.2|17.32|17.23|17.37|17.28|17.29|17.2|116
1745334900000|2025-04-22 15:15:00|17.31|17.22|17.27|17.18|17.35|17.26|17.26|17.17|160
1745335200000|2025-04-22 15:20:00|17.28|17.19|17.32|17.23|17.32|17.23|17.25|17.16|79
1745335500000|2025-04-22 15:25:00|17.33|17.24|17.28|17.19|17.33|17.24|17.24|17.15|98
1745335800000|2025-04-22 15:30:00|17.29|17.2|17.19|17.1|17.32|17.23|17.16|17.07|170
1745336100000|2025-04-22 15:35:00|17.2|17.11|17.14|17.05|17.23|17.14|17.12|17.03|75
1745336400000|2025-04-22 15:40:00|17.15|17.06|17.07|16.98|17.17|17.08|17.06|16.97|87
1745336700000|2025-04-22 15:45:00|17.08|16.99|17.17|17.08|17.18|17.09|17.07|16.98|72
1745337000000|2025-04-22 15:50:00|17.18|17.09|17.18|17.09|17.19|17.1|17.15|17.06|55
1745337300000|2025-04-22 15:55:00|17.19|17.1|17.24|17.15|17.25|17.16|17.16|17.07|64
1745337600000|2025-04-22 16:00:00|17.23|17.14|17.2|17.11|17.31|17.22|17.18|17.09|145
1745337900000|2025-04-22 16:05:00|17.21|17.12|17.21|17.12|17.26|17.17|17.18|17.09|121
1745338200000|2025-04-22 16:10:00|17.22|17.13|17.17|17.08|17.22|17.13|17.15|17.06|80
1745338500000|2025-04-22 16:15:00|17.16|17.07|17.12|17.03|17.17|17.08|17.11|17.02|81
1745338800000|2025-04-22 16:20:00|17.13|17.04|17.15|17.06|17.18|17.09|17.12|17.03|67
1745339100000|2025-04-22 16:25:00|17.14|17.05|17.13|17.04|17.16|17.07|17.12|17.03|68
1745339400000|2025-04-22 16:30:00|17.12|17.03|17.16|17.07|17.19|17.1|17.12|17.03|57
1745339700000|2025-04-22 16:35:00|17.17|17.08|17.19|17.1|17.19|17.1|17.15|17.06|73
1745340000000|2025-04-22 16:40:00|17.18|17.09|17.16|17.07|17.18|17.09|17.13|17.04|29
1745340300000|2025-04-22 16:45:00|17.17|17.08|17.14|17.05|17.2|17.11|17.1|17.01|60
1745340600000|2025-04-22 16:50:00|17.13|17.04|17.13|17.04|17.14|17.05|17.08|16.99|51
1745340900000|2025-04-22 16:55:00|17.12|17.03|17.14|17.05|17.15|17.06|17.12|17.03|13
1745341200000|2025-04-22 17:00:00|17.15|17.06|17.15|17.06|17.19|17.1|17.15|17.06|65
1745341500000|2025-04-22 17:05:00|17.16|17.07|17.13|17.04|17.17|17.08|17.11|17.02|82
1745341800000|2025-04-22 17:10:00|17.12|17.03|17.12|17.03|17.13|17.04|17.07|16.98|67
1745342100000|2025-04-22 17:15:00|17.11|17.02|17.1|17.01|17.12|17.03|17.03|16.94|60
1745342400000|2025-04-22 17:20:00|17.09|17|17.06|16.97|17.1|17.01|17.05|16.96|78
1745342700000|2025-04-22 17:25:00|17.07|16.98|17.13|17.04|17.29|17.2|17.05|16.96|121
1745343000000|2025-04-22 17:30:00|17.14|17.05|17.19|17.1|17.19|17.1|17.11|17.02|102
1745343300000|2025-04-22 17:35:00|17.18|17.09|17.19|17.1|17.23|17.14|17.17|17.08|84
1745343600000|2025-04-22 17:40:00|17.2|17.11|17.21|17.12|17.21|17.12|17.15|17.06|52
1745343900000|2025-04-22 17:45:00|17.2|17.11|17.2|17.11|17.22|17.13|17.17|17.08|43
1745344200000|2025-04-22 17:50:00|17.19|17.1|17.23|17.14|17.24|17.15|17.18|17.09|55
1745344500000|2025-04-22 17:55:00|17.24|17.15|17.24|17.15|17.25|17.16|17.22|17.13|43
1745344800000|2025-04-22 18:00:00|17.25|17.16|17.24|17.15|17.27|17.18|17.22|17.13|58
1745345100000|2025-04-22 18:05:00|17.25|17.16|17.25|17.16|17.28|17.19|17.23|17.14|69
1745345400000|2025-04-22 18:10:00|17.24|17.15|17.17|17.08|17.25|17.16|17.17|17.08|48
1745345700000|2025-04-22 18:15:00|17.18|17.09|17.15|17.06|17.18|17.09|17.14|17.05|40
1745346000000|2025-04-22 18:20:00|17.14|17.05|17.15|17.06|17.17|17.08|17.14|17.05|30
1745346300000|2025-04-22 18:25:00|17.16|17.07|17.21|17.12|17.22|17.13|17.15|17.06|36
1745346600000|2025-04-22 18:30:00|17.22|17.13|17.2|17.11|17.22|17.13|17.19|17.1|53
1745346900000|2025-04-22 18:35:00|17.19|17.1|17.23|17.14|17.24|17.15|17.19|17.1|25
1745347200000|2025-04-22 18:40:00|17.22|17.13|17.25|17.16|17.25|17.16|17.22|17.13|22
1745347500000|2025-04-22 18:45:00|17.26|17.17|17.21|17.12|17.26|17.17|17.2|17.11|45
1745347800000|2025-04-22 18:50:00|17.22|17.13|17.26|17.17|17.27|17.18|17.22|17.13|47
1745348100000|2025-04-22 18:55:00|17.27|17.18|17.25|17.16|17.27|17.18|17.25|17.16|21
1745348400000|2025-04-22 19:00:00|17.26|17.17|17.23|17.14|17.26|17.17|17.23|17.14|38
1745348700000|2025-04-22 19:05:00|17.24|17.15|17.22|17.13|17.24|17.15|17.19|17.1|31
1745349000000|2025-04-22 19:10:00|17.21|17.12|17.21|17.12|17.23|17.14|17.2|17.11|35
1745349300000|2025-04-22 19:15:00|17.22|17.13|17.21|17.12|17.23|17.14|17.2|17.11|34
1745349600000|2025-04-22 19:20:00|17.22|17.13|17.25|17.16|17.25|17.16|17.19|17.1|34
1745349900000|2025-04-22 19:25:00|17.26|17.17|17.23|17.14|17.26|17.17|17.22|17.13|26
1745350200000|2025-04-22 19:30:00|17.22|17.13|17.22|17.13|17.25|17.16|17.21|17.12|77
1745350500000|2025-04-22 19:35:00|17.21|17.12|17.12|17.03|17.23|17.14|17.11|17.02|123
1745350800000|2025-04-22 19:40:00|17.11|17.02|17.16|17.07|17.17|17.08|17.09|17|66
1745351100000|2025-04-22 19:45:00|17.15|17.06|17.25|17.16|17.25|17.16|17.15|17.06|53
1745351400000|2025-04-22 19:50:00|17.24|17.15|17.21|17.12|17.24|17.15|17.2|17.11|28
1745351700000|2025-04-22 19:55:00|17.22|17.13|17.21|17.12|17.23|17.14|17.21|17.12|30
1745352000000|2025-04-22 20:00:00|17.22|17.13|17.23|17.14|17.25|17.16|17.21|17.12|52
1745352300000|2025-04-22 20:05:00|17.22|17.13|17.22|17.13|17.26|17.17|17.22|17.13|39
1745352600000|2025-04-22 20:10:00|17.21|17.12|17.2|17.11|17.23|17.14|17.2|17.11|38
1745352900000|2025-04-22 20:15:00|17.21|17.12|17.22|17.13|17.23|17.14|17.2|17.11|36
1745353200000|2025-04-22 20:20:00|17.21|17.12|17.22|17.13|17.22|17.13|17.19|17.1|24
1745353500000|2025-04-22 20:25:00|17.21|17.12|17.21|17.12|17.22|17.13|17.18|17.09|21
1745353800000|2025-04-22 20:30:00|17.22|17.13|17.24|17.15|17.24|17.15|17.21|17.12|41
1745354100000|2025-04-22 20:35:00|17.23|17.14|17.24|17.15|17.25|17.16|17.23|17.14|40
1745354400000|2025-04-22 20:40:00|17.25|17.16|17.28|17.19|17.29|17.2|17.24|17.15|34
1745354700000|2025-04-22 20:45:00|17.29|17.2|17.28|17.19|17.31|17.22|17.27|17.18|28
1745355000000|2025-04-22 20:50:00|17.27|17.18|17.27|17.18|17.29|17.2|17.27|17.18|15
1745355300000|2025-04-22 20:55:00|17.26|17.17|17.31|17.22|17.31|17.22|17.25|17.16|22
1745355600000|2025-04-22 21:00:00|17.3|17.21|17.31|17.22|17.31|17.22|17.28|17.19|18
1745355900000|2025-04-22 21:05:00|17.3|17.21|17.33|17.24|17.36|17.27|17.3|17.21|30
1745356200000|2025-04-22 21:10:00|17.32|17.23|17.29|17.2|17.32|17.23|17.28|17.19|26
1745356500000|2025-04-22 21:15:00|17.3|17.21|17.39|17.3|17.39|17.3|17.3|17.21|66
1745356800000|2025-04-22 21:20:00|17.4|17.31|17.51|17.42|17.62|17.53|17.4|17.31|134
1745357100000|2025-04-22 21:25:00|17.5|17.41|17.44|17.35|17.5|17.41|17.37|17.28|73
1745357400000|2025-04-22 21:30:00|17.43|17.34|17.52|17.43|17.59|17.5|17.43|17.34|81
1745357700000|2025-04-22 21:35:00|17.53|17.44|17.55|17.46|17.59|17.5|17.49|17.4|94
1745358000000|2025-04-22 21:40:00|17.56|17.47|17.6|17.51|17.6|17.51|17.52|17.43|61
1745358300000|2025-04-22 21:45:00|17.61|17.52|17.88|17.79|17.96|17.87|17.61|17.52|134
1745358600000|2025-04-22 21:50:00|17.87|17.78|17.91|17.82|17.94|17.85|17.69|17.6|192
1745358900000|2025-04-22 21:55:00|17.92|17.83|17.85|17.76|17.93|17.84|17.76|17.67|149
1745359200000|2025-04-22 22:00:00|17.86|17.77|17.91|17.82|17.93|17.84|17.78|17.69|182
1745359500000|2025-04-22 22:05:00|17.92|17.83|17.81|17.72|17.97|17.88|17.79|17.7|182
1745359800000|2025-04-22 22:10:00|17.8|17.71|17.85|17.76|17.86|17.77|17.74|17.65|142
1745360100000|2025-04-22 22:15:00|17.86|17.77|17.87|17.78|17.87|17.78|17.8|17.71|120
1745360400000|2025-04-22 22:20:00|17.86|17.77|18.02|17.93|18.03|17.94|17.86|17.77|145
1745360700000|2025-04-22 22:25:00|18.01|17.92|17.94|17.85|18.02|17.93|17.91|17.82|96
1745361000000|2025-04-22 22:30:00|17.93|17.84|17.94|17.85|18|17.91|17.9|17.81|150
1745361300000|2025-04-22 22:35:00|17.93|17.84|17.85|17.76|17.93|17.84|17.85|17.76|133
1745361600000|2025-04-22 22:40:00|17.86|17.77|17.87|17.78|17.94|17.85|17.85|17.76|140
1745361900000|2025-04-22 22:45:00|17.88|17.79|17.83|17.74|17.88|17.79|17.81|17.72|92
1745362200000|2025-04-22 22:50:00|17.82|17.73|17.81|17.72|17.88|17.79|17.8|17.71|102
1745362500000|2025-04-22 22:55:00|17.82|17.73|17.81|17.72|17.85|17.76|17.81|17.72|62
1745362800000|2025-04-22 23:00:00|17.82|17.73|17.85|17.76|17.92|17.83|17.82|17.73|149
1745363100000|2025-04-22 23:05:00|17.84|17.75|17.83|17.74|17.9|17.81|17.82|17.73|92
1745363400000|2025-04-22 23:10:00|17.84|17.75|17.85|17.76|17.88|17.79|17.82|17.73|85
1745363700000|2025-04-22 23:15:00|17.86|17.77|17.76|17.67|17.87|17.78|17.74|17.65|87
1745364000000|2025-04-22 23:20:00|17.77|17.68|17.77|17.68|17.79|17.7|17.74|17.65|47
1745364300000|2025-04-22 23:25:00|17.78|17.69|17.85|17.76|17.85|17.76|17.77|17.68|124
1745364600000|2025-04-22 23:30:00|17.86|17.77|17.85|17.76|17.91|17.82|17.82|17.73|132
1745364900000|2025-04-22 23:35:00|17.84|17.75|17.84|17.75|17.89|17.8|17.81|17.72|105
1745365200000|2025-04-22 23:40:00|17.83|17.74|17.83|17.74|17.88|17.79|17.82|17.73|71
1745365500000|2025-04-22 23:45:00|17.84|17.75|17.84|17.75|17.88|17.79|17.81|17.72|99
1745365800000|2025-04-22 23:50:00|17.85|17.76|17.91|17.82|17.98|17.89|17.82|17.73|105
1745366100000|2025-04-22 23:55:00|17.9|17.81|17.89|17.8|17.91|17.82|17.87|17.78|72
1745366400000|2025-04-23 00:00:00|17.9|17.81|17.96|17.87|17.97|17.88|17.89|17.8|129
1745366700000|2025-04-23 00:05:00|17.97|17.88|17.9|17.81|17.97|17.88|17.89|17.8|121
1745367000000|2025-04-23 00:10:00|17.91|17.82|17.99|17.9|18|17.91|17.89|17.8|92
1745367300000|2025-04-23 00:15:00|18|17.91|18.19|18.1|18.23|18.14|17.97|17.88|169
1745367600000|2025-04-23 00:20:00|18.18|18.09|18.43|18.34|18.49|18.4|18.17|18.08|193
1745367900000|2025-04-23 00:25:00|18.42|18.33|18.34|18.25|18.42|18.33|18.24|18.15|142
1745368200000|2025-04-23 00:30:00|18.35|18.26|18.22|18.13|18.42|18.33|18.21|18.12|166
1745368500000|2025-04-23 00:35:00|18.23|18.14|18.16|18.07|18.24|18.15|18.13|18.04|110
1745368800000|2025-04-23 00:40:00|18.15|18.06|18.07|17.98|18.15|18.06|18.07|17.98|90
1745369100000|2025-04-23 00:45:00|18.06|17.97|18.03|17.94|18.07|17.98|17.97|17.88|90
1745369400000|2025-04-23 00:50:00|18.02|17.93|17.98|17.89|18.03|17.94|17.97|17.88|65
1745369700000|2025-04-23 00:55:00|17.99|17.9|17.96|17.87|18.02|17.93|17.94|17.85|75
1745370000000|2025-04-23 01:00:00|17.97|17.88|17.99|17.9|18|17.91|17.91|17.82|89
1745370300000|2025-04-23 01:05:00|17.98|17.89|18.11|18.02|18.12|18.03|17.98|17.89|120
1745370600000|2025-04-23 01:10:00|18.1|18.01|18.06|17.97|18.17|18.08|18.05|17.96|128
1745370900000|2025-04-23 01:15:00|18.07|17.98|18.11|18.02|18.18|18.09|18.06|17.97|131
1745371200000|2025-04-23 01:20:00|18.1|18.01|18.09|18|18.12|18.03|18.06|17.97|88
1745371500000|2025-04-23 01:25:00|18.1|18.01|18.16|18.07|18.19|18.1|18.07|17.98|116
1745371800000|2025-04-23 01:30:00|18.17|18.08|18.1|18.01|18.21|18.12|18.1|18.01|94
1745372100000|2025-04-23 01:35:00|18.09|18|18.07|17.98|18.13|18.04|18.07|17.98|73
1745372400000|2025-04-23 01:40:00|18.08|17.99|18.11|18.02|18.11|18.02|18.05|17.96|46
1745372700000|2025-04-23 01:45:00|18.1|18.01|18.18|18.09|18.2|18.11|18.09|18|93
1745373000000|2025-04-23 01:50:00|18.17|18.08|18.1|18.01|18.18|18.09|18.1|18.01|109
1745373300000|2025-04-23 01:55:00|18.09|18|18.02|17.93|18.1|18.01|18|17.91|102
1745373600000|2025-04-23 02:00:00|18.03|17.94|18.01|17.92|18.04|17.95|17.95|17.86|102
1745373900000|2025-04-23 02:05:00|18|17.91|18.06|17.97|18.09|18|17.99|17.9|83
1745374200000|2025-04-23 02:10:00|18.05|17.96|18.07|17.98|18.07|17.98|18.02|17.93|55
1745374500000|2025-04-23 02:15:00|18.08|17.99|18.06|17.97|18.08|17.99|18|17.91|87
1745374800000|2025-04-23 02:20:00|18.07|17.98|18.15|18.06|18.15|18.06|18.05|17.96|134
1745375100000|2025-04-23 02:25:00|18.16|18.07|18.14|18.05|18.17|18.08|18.13|18.04|33
1745375400000|2025-04-23 02:30:00|18.15|18.06|18.16|18.07|18.17|18.08|18.12|18.03|64
1745375700000|2025-04-23 02:35:00|18.15|18.06|18.14|18.05|18.17|18.08|18.13|18.04|90
1745376000000|2025-04-23 02:40:00|18.13|18.04|18.19|18.1|18.21|18.12|18.13|18.04|85
1745376300000|2025-04-23 02:45:00|18.2|18.11|18.3|18.21|18.3|18.21|18.17|18.08|87
1745376600000|2025-04-23 02:50:00|18.29|18.2|18.2|18.11|18.32|18.23|18.2|18.11|74
1745376900000|2025-04-23 02:55:00|18.21|18.12|18.18|18.09|18.23|18.14|18.18|18.09|56
1745377200000|2025-04-23 03:00:00|18.17|18.08|18.17|18.08|18.18|18.09|18.14|18.05|83
1745377500000|2025-04-23 03:05:00|18.16|18.07|18.08|17.99|18.16|18.07|18.08|17.99|65
1745377800000|2025-04-23 03:10:00|18.07|17.98|18.09|18|18.1|18.01|18.06|17.97|43
1745378100000|2025-04-23 03:15:00|18.08|17.99|18.09|18|18.11|18.02|18.05|17.96|54
1745378400000|2025-04-23 03:20:00|18.1|18.01|18.12|18.03|18.14|18.05|18.07|17.98|93
1745378700000|2025-04-23 03:25:00|18.11|18.02|18.1|18.01|18.12|18.03|18.08|17.99|52
1745379000000|2025-04-23 03:30:00|18.09|18|18.12|18.03|18.12|18.03|18.06|17.97|52
1745379300000|2025-04-23 03:35:00|18.11|18.02|18.15|18.06|18.17|18.08|18.11|18.02|53
1745379600000|2025-04-23 03:40:00|18.16|18.07|18.18|18.09|18.2|18.11|18.15|18.06|47
1745379900000|2025-04-23 03:45:00|18.19|18.1|18.16|18.07|18.19|18.1|18.15|18.06|46
1745380200000|2025-04-23 03:50:00|18.15|18.06|18.19|18.1|18.2|18.11|18.15|18.06|51
1745380500000|2025-04-23 03:55:00|18.18|18.09|18.25|18.16|18.25|18.16|18.18|18.09|42
1745380800000|2025-04-23 04:00:00|18.24|18.15|18.17|18.08|18.25|18.16|18.17|18.08|42
1745381100000|2025-04-23 04:05:00|18.16|18.07|18.18|18.09|18.21|18.12|18.16|18.07|51
1745381400000|2025-04-23 04:10:00|18.19|18.1|18.21|18.12|18.22|18.13|18.15|18.06|41
1745381700000|2025-04-23 04:15:00|18.2|18.11|18.19|18.1|18.24|18.15|18.17|18.08|55
1745382000000|2025-04-23 04:20:00|18.2|18.11|18.25|18.16|18.27|18.18|18.19|18.1|82
1745382300000|2025-04-23 04:25:00|18.26|18.17|18.28|18.19|18.29|18.2|18.24|18.15|73
1745382600000|2025-04-23 04:30:00|18.29|18.2|18.28|18.19|18.31|18.22|18.23|18.14|86
1745382900000|2025-04-23 04:35:00|18.29|18.2|18.32|18.23|18.32|18.23|18.26|18.17|68
1745383200000|2025-04-23 04:40:00|18.31|18.22|18.4|18.31|18.41|18.32|18.31|18.22|65
1745383500000|2025-04-23 04:45:00|18.41|18.32|18.41|18.32|18.43|18.34|18.36|18.27|75
1745383800000|2025-04-23 04:50:00|18.42|18.33|18.46|18.37|18.48|18.39|18.41|18.32|87
1745384100000|2025-04-23 04:55:00|18.45|18.36|18.55|18.46|18.55|18.46|18.41|18.32|103
1745384400000|2025-04-23 05:00:00|18.54|18.45|18.39|18.3|18.54|18.45|18.37|18.28|134
1745384700000|2025-04-23 05:05:00|18.4|18.31|18.38|18.29|18.4|18.31|18.37|18.28|57
1745385000000|2025-04-23 05:10:00|18.39|18.3|18.34|18.25|18.4|18.31|18.33|18.24|92
1745385300000|2025-04-23 05:15:00|18.35|18.26|18.23|18.14|18.35|18.26|18.23|18.14|67
1745385600000|2025-04-23 05:20:00|18.22|18.13|18.23|18.14|18.28|18.19|18.22|18.13|54
1745385900000|2025-04-23 05:25:00|18.22|18.13|18.23|18.14|18.25|18.16|18.21|18.12|52
1745386200000|2025-04-23 05:30:00|18.24|18.15|18.28|18.19|18.28|18.19|18.21|18.12|73
1745386500000|2025-04-23 05:35:00|18.27|18.18|18.27|18.18|18.29|18.2|18.26|18.17|55
1745386800000|2025-04-23 05:40:00|18.26|18.17|18.29|18.2|18.3|18.21|18.25|18.16|58
1745387100000|2025-04-23 05:45:00|18.28|18.19|18.28|18.19|18.32|18.23|18.27|18.18|59
1745387400000|2025-04-23 05:50:00|18.27|18.18|18.26|18.17|18.29|18.2|18.26|18.17|48
1745387700000|2025-04-23 05:55:00|18.25|18.16|18.19|18.1|18.26|18.17|18.19|18.1|65
1745388000000|2025-04-23 06:00:00|18.2|18.11|18.19|18.1|18.2|18.11|18.16|18.07|62
1745388300000|2025-04-23 06:05:00|18.18|18.09|18.23|18.14|18.25|18.16|18.17|18.08|64
1745388600000|2025-04-23 06:10:00|18.22|18.13|18.24|18.15|18.26|18.17|18.21|18.12|53
1745388900000|2025-04-23 06:15:00|18.23|18.14|18.22|18.13|18.27|18.18|18.21|18.12|50
1745389200000|2025-04-23 06:20:00|18.21|18.12|18.25|18.16|18.25|18.16|18.19|18.1|33
1745389500000|2025-04-23 06:25:00|18.26|18.17|18.23|18.14|18.28|18.19|18.23|18.14|66
1745389800000|2025-04-23 06:30:00|18.24|18.15|18.28|18.19|18.3|18.21|18.23|18.14|71
1745390100000|2025-04-23 06:35:00|18.29|18.2|18.21|18.12|18.29|18.2|18.21|18.12|55
1745390400000|2025-04-23 06:40:00|18.22|18.13|18.22|18.13|18.23|18.14|18.2|18.11|47
1745390700000|2025-04-23 06:45:00|18.21|18.12|18.24|18.15|18.25|18.16|18.2|18.11|28
1745391000000|2025-04-23 06:50:00|18.23|18.14|18.2|18.11|18.23|18.14|18.19|18.1|44
1745391300000|2025-04-23 06:55:00|18.21|18.12|18.18|18.09|18.22|18.13|18.18|18.09|48
1745391600000|2025-04-23 07:00:00|18.19|18.1|18.19|18.1|18.28|18.19|18.18|18.09|69
1745391900000|2025-04-23 07:05:00|18.18|18.09|18.08|17.99|18.19|18.1|18.07|17.98|67
1745392200000|2025-04-23 07:10:00|18.07|17.98|18.06|17.97|18.09|18|18.04|17.95|48
1745392500000|2025-04-23 07:15:00|18.07|17.98|18.08|17.99|18.08|17.99|18.04|17.95|44
1745392800000|2025-04-23 07:20:00|18.09|18|18.09|18|18.1|18.01|18.05|17.96|64
1745393100000|2025-04-23 07:25:00|18.1|18.01|18.13|18.04|18.14|18.05|18.08|17.99|42
1745393400000|2025-04-23 07:30:00|18.14|18.05|18.17|18.08|18.17|18.08|18.12|18.03|69
1745393700000|2025-04-23 07:35:00|18.16|18.07|18.17|18.08|18.2|18.11|18.14|18.05|64
1745394000000|2025-04-23 07:40:00|18.16|18.07|18.15|18.06|18.18|18.09|18.15|18.06|46
1745394300000|2025-04-23 07:45:00|18.16|18.07|18.19|18.1|18.2|18.11|18.16|18.07|42
1745394600000|2025-04-23 07:50:00|18.18|18.09|18.21|18.12|18.23|18.14|18.18|18.09|24
1745394900000|2025-04-23 07:55:00|18.2|18.11|18.25|18.16|18.26|18.17|18.2|18.11|34
1745395200000|2025-04-23 08:00:00|18.24|18.15|18.2|18.11|18.24|18.15|18.18|18.09|45
1745395500000|2025-04-23 08:05:00|18.22|18.13|18.26|18.17|18.26|18.17|18.2|18.11|49
1745395800000|2025-04-23 08:10:00|18.27|18.18|18.36|18.27|18.37|18.28|18.26|18.17|50
1745396100000|2025-04-23 08:15:00|18.35|18.26|18.32|18.23|18.36|18.27|18.29|18.2|46
1745396400000|2025-04-23 08:20:00|18.33|18.24|18.32|18.23|18.36|18.27|18.3|18.21|88
1745396700000|2025-04-23 08:25:00|18.33|18.24|18.26|18.17|18.33|18.24|18.25|18.16|50
1745397000000|2025-04-23 08:30:00|18.27|18.18|18.29|18.2|18.29|18.2|18.24|18.15|61
1745397300000|2025-04-23 08:35:00|18.28|18.19|18.29|18.2|18.32|18.23|18.27|18.18|46
1745397600000|2025-04-23 08:40:00|18.3|18.21|18.33|18.24|18.33|18.24|18.27|18.18|76
1745397900000|2025-04-23 08:45:00|18.32|18.23|18.34|18.25|18.37|18.28|18.3|18.21|69
1745398200000|2025-04-23 08:50:00|18.33|18.24|18.31|18.22|18.34|18.25|18.3|18.21|53
1745398500000|2025-04-23 08:55:00|18.32|18.23|18.28|18.19|18.32|18.23|18.28|18.19|41
1745398800000|2025-04-23 09:00:00|18.29|18.2|18.34|18.25|18.35|18.26|18.28|18.19|43
1745399100000|2025-04-23 09:05:00|18.35|18.26|18.35|18.26|18.36|18.27|18.32|18.23|27
1745399400000|2025-04-23 09:10:00|18.34|18.25|18.41|18.32|18.42|18.33|18.34|18.25|40
1745399700000|2025-04-23 09:15:00|18.4|18.31|18.34|18.25|18.41|18.32|18.33|18.24|47
1745400000000|2025-04-23 09:20:00|18.35|18.26|18.34|18.25|18.37|18.28|18.34|18.25|30
1745400300000|2025-04-23 09:25:00|18.35|18.26|18.32|18.23|18.35|18.26|18.32|18.23|54
1745400600000|2025-04-23 09:30:00|18.31|18.22|18.32|18.23|18.34|18.25|18.31|18.22|42
1745400900000|2025-04-23 09:35:00|18.31|18.22|18.3|18.21|18.32|18.23|18.29|18.2|41
1745401200000|2025-04-23 09:40:00|18.31|18.22|18.33|18.24|18.34|18.25|18.3|18.21|27
1745401500000|2025-04-23 09:45:00|18.34|18.25|18.35|18.26|18.35|18.26|18.32|18.23|36
1745401800000|2025-04-23 09:50:00|18.36|18.27|18.36|18.27|18.36|18.27|18.33|18.24|33
1745402100000|2025-04-23 09:55:00|18.35|18.26|18.25|18.16|18.35|18.26|18.25|18.16|51
1745402400000|2025-04-23 10:00:00|18.26|18.17|18.22|18.13|18.27|18.18|18.19|18.1|67
1745402700000|2025-04-23 10:05:00|18.23|18.14|18.15|18.06|18.24|18.15|18.13|18.04|53
1745403000000|2025-04-23 10:10:00|18.17|18.08|18.12|18.03|18.2|18.11|18.12|18.03|68
1745403300000|2025-04-23 10:15:00|18.11|18.02|18.19|18.1|18.21|18.12|18.1|18.01|61
1745403600000|2025-04-23 10:20:00|18.18|18.09|18.21|18.12|18.25|18.16|18.18|18.09|50
1745403900000|2025-04-23 10:25:00|18.22|18.13|18.22|18.13|18.23|18.14|18.21|18.12|33
1745404200000|2025-04-23 10:30:00|18.21|18.12|18.22|18.13|18.25|18.16|18.19|18.1|30
1745404500000|2025-04-23 10:35:00|18.21|18.12|18.2|18.11|18.22|18.13|18.18|18.09|48
1745404800000|2025-04-23 10:40:00|18.19|18.1|18.2|18.11|18.22|18.13|18.18|18.09|16
1745405100000|2025-04-23 10:45:00|18.21|18.12|18.26|18.17|18.26|18.17|18.2|18.11|64
1745405400000|2025-04-23 10:50:00|18.25|18.16|18.27|18.18|18.28|18.19|18.25|18.16|27
1745405700000|2025-04-23 10:55:00|18.28|18.19|18.31|18.22|18.32|18.23|18.28|18.19|64
1745406000000|2025-04-23 11:00:00|18.32|18.23|18.3|18.21|18.32|18.23|18.27|18.18|61
1745406300000|2025-04-23 11:05:00|18.29|18.2|18.33|18.24|18.35|18.26|18.28|18.19|63
1745406600000|2025-04-23 11:10:00|18.34|18.25|18.33|18.24|18.35|18.26|18.31|18.22|38
1745406900000|2025-04-23 11:15:00|18.32|18.23|18.38|18.29|18.42|18.33|18.32|18.23|65
1745407200000|2025-04-23 11:20:00|18.39|18.3|18.39|18.3|18.42|18.33|18.37|18.28|68
1745407500000|2025-04-23 11:25:00|18.4|18.31|18.34|18.25|18.4|18.31|18.34|18.25|61
1745407800000|2025-04-23 11:30:00|18.35|18.26|18.32|18.23|18.36|18.27|18.31|18.22|74
1745408100000|2025-04-23 11:35:00|18.31|18.22|18.29|18.2|18.32|18.23|18.28|18.19|79
1745408400000|2025-04-23 11:40:00|18.3|18.21|18.25|18.16|18.31|18.22|18.25|18.16|50
1745408700000|2025-04-23 11:45:00|18.24|18.15|18.26|18.17|18.29|18.2|18.24|18.15|47
1745409000000|2025-04-23 11:50:00|18.25|18.16|18.23|18.14|18.26|18.17|18.21|18.12|43
1745409300000|2025-04-23 11:55:00|18.24|18.15|18.25|18.16|18.26|18.17|18.22|18.13|60
1745409600000|2025-04-23 12:00:00|18.26|18.17|18.33|18.24|18.35|18.26|18.26|18.17|59
1745409900000|2025-04-23 12:05:00|18.34|18.25|18.34|18.25|18.35|18.26|18.3|18.21|63
1745410200000|2025-04-23 12:10:00|18.33|18.24|18.36|18.27|18.42|18.33|18.33|18.24|108
1745410500000|2025-04-23 12:15:00|18.35|18.26|18.34|18.25|18.36|18.27|18.31|18.22|58
1745410800000|2025-04-23 12:20:00|18.33|18.24|18.3|18.21|18.33|18.24|18.3|18.21|62
1745411100000|2025-04-23 12:25:00|18.31|18.22|18.35|18.26|18.39|18.3|18.31|18.22|71
1745411400000|2025-04-23 12:30:00|18.34|18.25|18.39|18.3|18.4|18.31|18.33|18.24|68
1745411700000|2025-04-23 12:35:00|18.4|18.31|18.35|18.26|18.42|18.33|18.35|18.26|77
1745412000000|2025-04-23 12:40:00|18.36|18.27|18.42|18.33|18.43|18.34|18.36|18.27|61
1745412300000|2025-04-23 12:45:00|18.41|18.32|18.46|18.37|18.48|18.39|18.41|18.32|51
1745412600000|2025-04-23 12:50:00|18.47|18.38|18.45|18.36|18.48|18.39|18.43|18.34|65
1745412900000|2025-04-23 12:55:00|18.44|18.35|18.49|18.4|18.49|18.4|18.43|18.34|46
1745413200000|2025-04-23 13:00:00|18.48|18.39|18.46|18.37|18.49|18.4|18.44|18.35|73
1745413500000|2025-04-23 13:05:00|18.47|18.38|18.48|18.39|18.51|18.42|18.44|18.35|93
1745413800000|2025-04-23 13:10:00|18.47|18.38|18.51|18.42|18.52|18.43|18.47|18.38|65
1745414100000|2025-04-23 13:15:00|18.52|18.43|18.53|18.44|18.57|18.48|18.51|18.42|41
1745414400000|2025-04-23 13:20:00|18.52|18.43|18.47|18.38|18.52|18.43|18.46|18.37|66
1745414700000|2025-04-23 13:25:00|18.46|18.37|18.42|18.33|18.47|18.38|18.41|18.32|55
1745415000000|2025-04-23 13:30:00|18.43|18.34|18.4|18.31|18.47|18.38|18.38|18.29|145
1745415300000|2025-04-23 13:35:00|18.39|18.3|18.2|18.11|18.41|18.32|18.12|18.03|292
1745415600000|2025-04-23 13:40:00|18.19|18.1|18.18|18.09|18.3|18.21|18.16|18.07|303
1745415900000|2025-04-23 13:45:00|18.19|18.1|18.29|18.2|18.32|18.23|18.19|18.1|225
1745416200000|2025-04-23 13:50:00|18.28|18.19|18.15|18.06|18.31|18.22|18.15|18.06|178
1745416500000|2025-04-23 13:55:00|18.14|18.05|17.99|17.9|18.16|18.07|17.95|17.86|201
1745416800000|2025-04-23 14:00:00|18|17.91|18.13|18.04|18.14|18.05|17.96|17.87|236
1745417100000|2025-04-23 14:05:00|18.12|18.03|18.04|17.95|18.13|18.04|18.02|17.93|159
1745417400000|2025-04-23 14:10:00|18.03|17.94|18.01|17.92|18.07|17.98|17.99|17.9|117
1745417700000|2025-04-23 14:15:00|18|17.91|17.87|17.78|18.01|17.92|17.84|17.75|214
1745418000000|2025-04-23 14:20:00|17.88|17.79|18.01|17.92|18.02|17.93|17.85|17.76|176
1745418300000|2025-04-23 14:25:00|18.02|17.93|18.02|17.93|18.07|17.98|18|17.91|86
1745418600000|2025-04-23 14:30:00|18.03|17.94|17.97|17.88|18.03|17.94|17.96|17.87|109
1745418900000|2025-04-23 14:35:00|17.98|17.89|17.99|17.9|18.03|17.94|17.95|17.86|88
1745419200000|2025-04-23 14:40:00|17.98|17.89|18.07|17.98|18.07|17.98|17.97|17.88|96
1745419500000|2025-04-23 14:45:00|18.06|17.97|18.03|17.94|18.07|17.98|18|17.91|124
1745419800000|2025-04-23 14:50:00|18.04|17.95|17.96|17.87|18.04|17.95|17.94|17.85|93
1745420100000|2025-04-23 14:55:00|17.95|17.86|17.94|17.85|17.99|17.9|17.93|17.84|36
1745420400000|2025-04-23 15:00:00|17.93|17.84|17.86|17.77|17.97|17.88|17.79|17.7|199
1745420700000|2025-04-23 15:05:00|17.87|17.78|17.85|17.76|17.92|17.83|17.81|17.72|153
1745421000000|2025-04-23 15:10:00|17.86|17.77|17.81|17.72|17.9|17.81|17.78|17.69|159
1745421300000|2025-04-23 15:15:00|17.8|17.71|17.66|17.57|17.83|17.74|17.64|17.55|210
1745421600000|2025-04-23 15:20:00|17.65|17.56|17.65|17.56|17.71|17.62|17.58|17.49|215
1745421900000|2025-04-23 15:25:00|17.64|17.55|17.61|17.52|17.66|17.57|17.53|17.44|100
1745422200000|2025-04-23 15:30:00|17.62|17.53|17.72|17.63|17.74|17.65|17.57|17.48|172
1745422500000|2025-04-23 15:35:00|17.73|17.64|17.79|17.7|17.82|17.73|17.7|17.61|82
1745422800000|2025-04-23 15:40:00|17.8|17.71|17.73|17.64|17.82|17.73|17.71|17.62|78
1745423100000|2025-04-23 15:45:00|17.74|17.65|17.69|17.6|17.76|17.67|17.68|17.59|68
1745423400000|2025-04-23 15:50:00|17.7|17.61|17.79|17.7|17.8|17.71|17.69|17.6|79
1745423700000|2025-04-23 15:55:00|17.78|17.69|17.88|17.79|17.9|17.81|17.77|17.68|85
1745424000000|2025-04-23 16:00:00|17.89|17.8|17.84|17.75|17.89|17.8|17.79|17.7|116
1745424300000|2025-04-23 16:05:00|17.85|17.76|17.83|17.74|17.91|17.82|17.81|17.72|111
1745424600000|2025-04-23 16:10:00|17.82|17.73|17.79|17.7|17.85|17.76|17.78|17.69|79
1745424900000|2025-04-23 16:15:00|17.8|17.71|17.75|17.66|17.82|17.73|17.75|17.66|76
1745425200000|2025-04-23 16:20:00|17.76|17.67|17.72|17.63|17.78|17.69|17.7|17.61|101
1745425500000|2025-04-23 16:25:00|17.73|17.64|17.85|17.76|17.86|17.77|17.72|17.63|79
1745425800000|2025-04-23 16:30:00|17.86|17.77|17.79|17.7|17.9|17.81|17.77|17.68|114
1745426100000|2025-04-23 16:35:00|17.8|17.71|17.95|17.86|17.98|17.89|17.79|17.7|109
1745426400000|2025-04-23 16:40:00|17.94|17.85|17.89|17.8|17.94|17.85|17.89|17.8|56
1745426700000|2025-04-23 16:45:00|17.88|17.79|17.87|17.78|17.95|17.86|17.86|17.77|76
1745427000000|2025-04-23 16:50:00|17.86|17.77|17.89|17.8|17.9|17.81|17.84|17.75|72
1745427300000|2025-04-23 16:55:00|17.88|17.79|17.86|17.77|17.89|17.8|17.86|17.77|53
1745427600000|2025-04-23 17:00:00|17.85|17.76|17.95|17.86|17.96|17.87|17.82|17.73|136
1745427900000|2025-04-23 17:05:00|17.94|17.85|18.02|17.93|18.04|17.95|17.94|17.85|49
1745428200000|2025-04-23 17:10:00|18.03|17.94|18|17.91|18.04|17.95|17.99|17.9|50
1745428500000|2025-04-23 17:15:00|18.01|17.92|17.97|17.88|18.01|17.92|17.95|17.86|39
1745428800000|2025-04-23 17:20:00|17.98|17.89|17.93|17.84|17.99|17.9|17.93|17.84|58
1745429100000|2025-04-23 17:25:00|17.94|17.85|17.92|17.83|17.95|17.86|17.91|17.82|37
1745429400000|2025-04-23 17:30:00|17.93|17.84|17.93|17.84|17.96|17.87|17.91|17.82|49
1745429700000|2025-04-23 17:35:00|17.94|17.85|17.94|17.85|17.95|17.86|17.9|17.81|47
1745430000000|2025-04-23 17:40:00|17.93|17.84|17.94|17.85|17.95|17.86|17.9|17.81|30
1745430300000|2025-04-23 17:45:00|17.95|17.86|17.94|17.85|17.95|17.86|17.91|17.82|52
1745430600000|2025-04-23 17:50:00|17.95|17.86|17.99|17.9|18.01|17.92|17.93|17.84|51
1745430900000|2025-04-23 17:55:00|18|17.91|17.99|17.9|18.01|17.92|17.99|17.9|14
1745431200000|2025-04-23 18:00:00|17.98|17.89|17.98|17.89|18.03|17.94|17.97|17.88|47
1745431500000|2025-04-23 18:05:00|17.99|17.9|18.06|17.97|18.06|17.97|17.99|17.9|30
1745431800000|2025-04-23 18:10:00|18.05|17.96|18.12|18.03|18.16|18.07|18.05|17.96|93
1745432100000|2025-04-23 18:15:00|18.13|18.04|18.17|18.08|18.19|18.1|18.13|18.04|47
1745432400000|2025-04-23 18:20:00|18.18|18.09|18.18|18.09|18.21|18.12|18.16|18.07|57
1745432700000|2025-04-23 18:25:00|18.17|18.08|18.1|18.01|18.17|18.08|18.1|18.01|32
1745433000000|2025-04-23 18:30:00|18.09|18|18.09|18|18.12|18.03|18.07|17.98|55
1745433300000|2025-04-23 18:35:00|18.08|17.99|18.08|17.99|18.09|18|18.06|17.97|25
1745433600000|2025-04-23 18:40:00|18.07|17.98|18.02|17.93|18.07|17.98|18.02|17.93|38
1745433900000|2025-04-23 18:45:00|18.03|17.94|18.05|17.96|18.06|17.97|18.02|17.93|35
1745434200000|2025-04-23 18:50:00|18.04|17.95|18.02|17.93|18.04|17.95|18|17.91|37
1745434500000|2025-04-23 18:55:00|18.03|17.94|18.01|17.92|18.03|17.94|18.01|17.92|25
1745434800000|2025-04-23 19:00:00|18|17.91|17.96|17.87|18.03|17.94|17.96|17.87|31
1745435100000|2025-04-23 19:05:00|17.97|17.88|17.95|17.86|17.99|17.9|17.94|17.85|41
1745435400000|2025-04-23 19:10:00|17.94|17.85|17.91|17.82|17.97|17.88|17.91|17.82|36
1745435700000|2025-04-23 19:15:00|17.92|17.83|17.91|17.82|17.95|17.86|17.9|17.81|50
1745436000000|2025-04-23 19:20:00|17.92|17.83|17.88|17.79|17.92|17.83|17.85|17.76|53
1745436300000|2025-04-23 19:25:00|17.87|17.78|17.82|17.73|17.87|17.78|17.79|17.7|49
1745436600000|2025-04-23 19:30:00|17.81|17.72|17.9|17.81|17.9|17.81|17.81|17.72|48
1745436900000|2025-04-23 19:35:00|17.89|17.8|17.91|17.82|17.91|17.82|17.87|17.78|45
1745437200000|2025-04-23 19:40:00|17.92|17.83|17.93|17.84|17.94|17.85|17.91|17.82|42
1745437500000|2025-04-23 19:45:00|17.94|17.85|17.91|17.82|17.94|17.85|17.89|17.8|52
1745437800000|2025-04-23 19:50:00|17.92|17.83|17.9|17.81|17.93|17.84|17.83|17.74|63
1745438100000|2025-04-23 19:55:00|17.89|17.8|17.88|17.79|17.91|17.82|17.87|17.78|42
1745438400000|2025-04-23 20:00:00|17.89|17.8|17.91|17.82|17.94|17.85|17.87|17.78|47
1745438700000|2025-04-23 20:05:00|17.9|17.81|17.9|17.81|17.92|17.83|17.89|17.8|37
1745439000000|2025-04-23 20:10:00|17.89|17.8|17.92|17.83|17.92|17.83|17.89|17.8|26
1745439300000|2025-04-23 20:15:00|17.93|17.84|18|17.91|18|17.91|17.93|17.84|48
1745439600000|2025-04-23 20:20:00|18.01|17.92|17.98|17.89|18.02|17.93|17.97|17.88|34
1745439900000|2025-04-23 20:25:00|17.97|17.88|17.98|17.89|18.01|17.92|17.96|17.87|36
1745440200000|2025-04-23 20:30:00|17.99|17.9|18|17.91|18.02|17.93|17.98|17.89|32
1745440500000|2025-04-23 20:35:00|18.01|17.92|17.98|17.89|18.04|17.95|17.98|17.89|38
1745440800000|2025-04-23 20:40:00|17.99|17.9|17.98|17.89|17.99|17.9|17.98|17.89|18
1745441100000|2025-04-23 20:45:00|17.99|17.9|17.96|17.87|18|17.91|17.96|17.87|29
1745441400000|2025-04-23 20:50:00|17.95|17.86|17.99|17.9|17.99|17.9|17.95|17.86|21
1745441700000|2025-04-23 20:55:00|17.98|17.89|18|17.91|18.01|17.92|17.97|17.88|22
1745442000000|2025-04-23 21:00:00|17.99|17.9|17.99|17.9|18.01|17.92|17.98|17.89|15
1745442300000|2025-04-23 21:05:00|18|17.91|17.97|17.88|18.02|17.93|17.97|17.88|22
1745442600000|2025-04-23 21:10:00|17.96|17.87|17.96|17.87|17.99|17.9|17.96|17.87|11
1745442900000|2025-04-23 21:15:00|17.95|17.86|17.97|17.88|18|17.91|17.95|17.86|33
1745443200000|2025-04-23 21:20:00|17.96|17.87|17.96|17.87|17.99|17.9|17.96|17.87|15
1745443500000|2025-04-23 21:25:00|17.97|17.88|17.96|17.87|17.97|17.88|17.95|17.86|12
1745443800000|2025-04-23 21:30:00|17.97|17.88|17.93|17.84|17.97|17.88|17.93|17.84|11
1745444100000|2025-04-23 21:35:00|17.94|17.85|17.95|17.86|17.95|17.86|17.92|17.83|18
1745444400000|2025-04-23 21:40:00|17.94|17.85|17.88|17.79|17.94|17.85|17.85|17.76|48
1745444700000|2025-04-23 21:45:00|17.87|17.78|17.86|17.77|17.89|17.8|17.85|17.76|10
1745445000000|2025-04-23 21:50:00|17.85|17.76|17.89|17.8|17.91|17.82|17.85|17.76|20
1745445300000|2025-04-23 21:55:00|17.9|17.81|17.87|17.78|17.91|17.82|17.83|17.74|20
1745445600000|2025-04-23 22:00:00|17.88|17.79|17.84|17.75|17.89|17.8|17.84|17.75|67
1745445900000|2025-04-23 22:05:00|17.85|17.76|17.84|17.75|17.88|17.79|17.84|17.75|34
1745446200000|2025-04-23 22:10:00|17.85|17.76|17.81|17.72|17.85|17.76|17.79|17.7|55
1745446500000|2025-04-23 22:15:00|17.82|17.73|17.83|17.74|17.84|17.75|17.8|17.71|40
1745446800000|2025-04-23 22:20:00|17.82|17.73|17.79|17.7|17.83|17.74|17.77|17.68|46
1745447100000|2025-04-23 22:25:00|17.8|17.71|17.81|17.72|17.81|17.72|17.78|17.69|32
1745447400000|2025-04-23 22:30:00|17.8|17.71|17.88|17.79|17.88|17.79|17.8|17.71|25
1745447700000|2025-04-23 22:35:00|17.89|17.8|17.88|17.79|17.9|17.81|17.88|17.79|6
1745448000000|2025-04-23 22:40:00|17.89|17.8|17.91|17.82|17.91|17.82|17.88|17.79|19
1745448300000|2025-04-23 22:45:00|17.92|17.83|17.91|17.82|17.92|17.83|17.89|17.8|22
1745448600000|2025-04-23 22:50:00|17.92|17.83|17.91|17.82|17.93|17.84|17.91|17.82|14
1745448900000|2025-04-23 22:55:00|17.92|17.83|17.93|17.84|17.93|17.84|17.91|17.82|10
1745449200000|2025-04-23 23:00:00|17.92|17.83|17.89|17.8|17.93|17.84|17.88|17.79|50
1745449500000|2025-04-23 23:05:00|17.9|17.81|17.96|17.87|17.97|17.88|17.89|17.8|25
1745449800000|2025-04-23 23:10:00|17.95|17.86|17.95|17.86|17.97|17.88|17.94|17.85|27
1745450100000|2025-04-23 23:15:00|17.96|17.87|17.93|17.84|17.97|17.88|17.9|17.81|28
1745450400000|2025-04-23 23:20:00|17.94|17.85|17.96|17.87|17.97|17.88|17.93|17.84|9
1745450700000|2025-04-23 23:25:00|17.97|17.88|17.96|17.87|17.97|17.88|17.94|17.85|26
1745451000000|2025-04-23 23:30:00|17.97|17.88|17.95|17.86|17.97|17.88|17.95|17.86|17
1745451300000|2025-04-23 23:35:00|17.94|17.85|17.93|17.84|17.95|17.86|17.92|17.83|18
1745451600000|2025-04-23 23:40:00|17.92|17.83|17.88|17.79|17.92|17.83|17.88|17.79|29
1745451900000|2025-04-23 23:45:00|17.89|17.8|17.87|17.78|17.9|17.81|17.87|17.78|17
1745452200000|2025-04-23 23:50:00|17.88|17.79|17.88|17.79|17.88|17.79|17.87|17.78|5
1745452500000|2025-04-23 23:55:00|17.89|17.8|17.9|17.81|17.91|17.82|17.88|17.79|28
1745452800000|2025-04-24 00:00:00|17.89|17.8|17.88|17.79|17.96|17.87|17.88|17.79|45
1745453100000|2025-04-24 00:05:00|17.89|17.8|17.93|17.84|17.96|17.87|17.87|17.78|51
1745453400000|2025-04-24 00:10:00|17.94|17.85|17.91|17.82|17.94|17.85|17.89|17.8|33
1745453700000|2025-04-24 00:15:00|17.9|17.81|17.94|17.85|17.97|17.88|17.88|17.79|53
1745454000000|2025-04-24 00:20:00|17.95|17.86|17.85|17.76|17.97|17.88|17.85|17.76|46
1745454300000|2025-04-24 00:25:00|17.86|17.77|17.79|17.7|17.86|17.77|17.79|17.7|70
1745454600000|2025-04-24 00:30:00|17.8|17.71|17.77|17.68|17.8|17.71|17.71|17.62|91
1745454900000|2025-04-24 00:35:00|17.78|17.69|17.79|17.7|17.81|17.72|17.77|17.68|44
1745455200000|2025-04-24 00:40:00|17.78|17.69|17.84|17.75|17.84|17.75|17.78|17.69|19
1745455500000|2025-04-24 00:45:00|17.83|17.74|17.73|17.64|17.84|17.75|17.73|17.64|65
1745455800000|2025-04-24 00:50:00|17.72|17.63|17.7|17.61|17.74|17.65|17.68|17.59|47
1745456100000|2025-04-24 00:55:00|17.71|17.62|17.69|17.6|17.72|17.63|17.67|17.58|47
1745456400000|2025-04-24 01:00:00|17.7|17.61|17.71|17.62|17.75|17.66|17.66|17.57|70
1745456700000|2025-04-24 01:05:00|17.72|17.63|17.73|17.64|17.78|17.69|17.71|17.62|45
1745457000000|2025-04-24 01:10:00|17.72|17.63|17.62|17.53|17.72|17.63|17.59|17.5|66
1745457300000|2025-04-24 01:15:00|17.63|17.54|17.61|17.52|17.67|17.58|17.58|17.49|87
1745457600000|2025-04-24 01:20:00|17.6|17.51|17.56|17.47|17.62|17.53|17.55|17.46|83
1745457900000|2025-04-24 01:25:00|17.55|17.46|17.6|17.51|17.61|17.52|17.55|17.46|56
1745458200000|2025-04-24 01:30:00|17.61|17.52|17.62|17.53|17.64|17.55|17.6|17.51|46
1745458500000|2025-04-24 01:35:00|17.63|17.54|17.67|17.58|17.7|17.61|17.63|17.54|59
1745458800000|2025-04-24 01:40:00|17.68|17.59|17.66|17.57|17.69|17.6|17.65|17.56|59
1745459100000|2025-04-24 01:45:00|17.65|17.56|17.66|17.57|17.66|17.57|17.59|17.5|66
1745459400000|2025-04-24 01:50:00|17.65|17.56|17.67|17.58|17.72|17.63|17.63|17.54|97
1745459700000|2025-04-24 01:55:00|17.68|17.59|17.7|17.61|17.74|17.65|17.67|17.58|43
1745460000000|2025-04-24 02:00:00|17.69|17.6|17.67|17.58|17.71|17.62|17.63|17.54|67
1745460300000|2025-04-24 02:05:00|17.66|17.57|17.67|17.58|17.71|17.62|17.62|17.53|60
1745460600000|2025-04-24 02:10:00|17.66|17.57|17.74|17.65|17.77|17.68|17.66|17.57|51
1745460900000|2025-04-24 02:15:00|17.73|17.64|17.69|17.6|17.75|17.66|17.69|17.6|53
1745461200000|2025-04-24 02:20:00|17.7|17.61|17.71|17.62|17.73|17.64|17.69|17.6|38
1745461500000|2025-04-24 02:25:00|17.72|17.63|17.76|17.67|17.77|17.68|17.71|17.62|31
1745461800000|2025-04-24 02:30:00|17.75|17.66|17.72|17.63|17.77|17.68|17.7|17.61|56
1745462100000|2025-04-24 02:35:00|17.73|17.64|17.68|17.59|17.74|17.65|17.67|17.58|66
1745462400000|2025-04-24 02:40:00|17.67|17.58|17.59|17.5|17.68|17.59|17.59|17.5|49
1745462700000|2025-04-24 02:45:00|17.6|17.51|17.48|17.39|17.63|17.54|17.46|17.37|82
1745463000000|2025-04-24 02:50:00|17.49|17.4|17.52|17.43|17.54|17.45|17.49|17.4|56
1745463300000|2025-04-24 02:55:00|17.53|17.44|17.48|17.39|17.53|17.44|17.47|17.38|56
1745463600000|2025-04-24 03:00:00|17.49|17.4|17.5|17.41|17.52|17.43|17.45|17.36|92
1745463900000|2025-04-24 03:05:00|17.49|17.4|17.56|17.47|17.58|17.49|17.49|17.4|62
1745464200000|2025-04-24 03:10:00|17.57|17.48|17.51|17.42|17.57|17.48|17.51|17.42|77
1745464500000|2025-04-24 03:15:00|17.52|17.43|17.54|17.45|17.55|17.46|17.51|17.42|49
1745464800000|2025-04-24 03:20:00|17.55|17.46|17.56|17.47|17.57|17.48|17.54|17.45|52
1745465100000|2025-04-24 03:25:00|17.57|17.48|17.6|17.51|17.61|17.52|17.56|17.47|36
1745465400000|2025-04-24 03:30:00|17.61|17.52|17.49|17.4|17.61|17.52|17.49|17.4|49
1745465700000|2025-04-24 03:35:00|17.48|17.39|17.46|17.37|17.49|17.4|17.44|17.35|51
1745466000000|2025-04-24 03:40:00|17.47|17.38|17.42|17.33|17.48|17.39|17.41|17.32|88
1745466300000|2025-04-24 03:45:00|17.43|17.34|17.42|17.33|17.47|17.38|17.4|17.31|100
1745466600000|2025-04-24 03:50:00|17.43|17.34|17.36|17.27|17.43|17.34|17.34|17.25|90
1745466900000|2025-04-24 03:55:00|17.35|17.26|17.32|17.23|17.37|17.28|17.32|17.23|82
1745467200000|2025-04-24 04:00:00|17.33|17.24|17.38|17.29|17.39|17.3|17.33|17.24|78
1745467500000|2025-04-24 04:05:00|17.39|17.3|17.3|17.21|17.39|17.3|17.3|17.21|90
1745467800000|2025-04-24 04:10:00|17.31|17.22|17.33|17.24|17.35|17.26|17.24|17.15|66
1745468100000|2025-04-24 04:15:00|17.32|17.23|17.34|17.25|17.35|17.26|17.25|17.16|87
1745468400000|2025-04-24 04:20:00|17.35|17.26|17.39|17.3|17.4|17.31|17.33|17.24|67
1745468700000|2025-04-24 04:25:00|17.38|17.29|17.34|17.25|17.39|17.3|17.34|17.25|47
1745469000000|2025-04-24 04:30:00|17.35|17.26|17.35|17.26|17.39|17.3|17.34|17.25|53
1745469300000|2025-04-24 04:35:00|17.34|17.25|17.3|17.21|17.37|17.28|17.29|17.2|65
1745469600000|2025-04-24 04:40:00|17.31|17.22|17.35|17.26|17.35|17.26|17.3|17.21|35
1745469900000|2025-04-24 04:45:00|17.36|17.27|17.37|17.28|17.38|17.29|17.34|17.25|42
1745470200000|2025-04-24 04:50:00|17.36|17.27|17.38|17.29|17.38|17.29|17.35|17.26|29
1745470500000|2025-04-24 04:55:00|17.37|17.28|17.39|17.3|17.41|17.32|17.37|17.28|15
1745470800000|2025-04-24 05:00:00|17.38|17.29|17.43|17.34|17.44|17.35|17.38|17.29|64
1745471100000|2025-04-24 05:05:00|17.42|17.33|17.46|17.37|17.47|17.38|17.42|17.33|41
1745471400000|2025-04-24 05:10:00|17.45|17.36|17.48|17.39|17.49|17.4|17.44|17.35|50
1745471700000|2025-04-24 05:15:00|17.47|17.38|17.43|17.34|17.48|17.39|17.43|17.34|63
1745472000000|2025-04-24 05:20:00|17.44|17.35|17.4|17.31|17.44|17.35|17.39|17.3|37
1745472300000|2025-04-24 05:25:00|17.39|17.3|17.41|17.32|17.41|17.32|17.38|17.29|33
1745472600000|2025-04-24 05:30:00|17.4|17.31|17.42|17.33|17.44|17.35|17.4|17.31|39
1745472900000|2025-04-24 05:35:00|17.41|17.32|17.42|17.33|17.44|17.35|17.41|17.32|32
1745473200000|2025-04-24 05:40:00|17.43|17.34|17.43|17.34|17.47|17.38|17.42|17.33|59
1745473500000|2025-04-24 05:45:00|17.44|17.35|17.46|17.37|17.47|17.38|17.44|17.35|27
1745473800000|2025-04-24 05:50:00|17.45|17.36|17.44|17.35|17.47|17.38|17.43|17.34|40
1745474100000|2025-04-24 05:55:00|17.43|17.34|17.4|17.31|17.44|17.35|17.38|17.29|38
1745474400000|2025-04-24 06:00:00|17.41|17.32|17.44|17.35|17.45|17.36|17.4|17.31|38
1745474700000|2025-04-24 06:05:00|17.45|17.36|17.4|17.31|17.45|17.36|17.39|17.3|46
1745475000000|2025-04-24 06:10:00|17.39|17.3|17.42|17.33|17.43|17.34|17.37|17.28|30
1745475300000|2025-04-24 06:15:00|17.41|17.32|17.39|17.3|17.41|17.32|17.34|17.25|31
1745475600000|2025-04-24 06:20:00|17.38|17.29|17.45|17.36|17.45|17.36|17.35|17.26|38
1745475900000|2025-04-24 06:25:00|17.46|17.37|17.48|17.39|17.5|17.41|17.45|17.36|41
1745476200000|2025-04-24 06:30:00|17.49|17.4|17.46|17.37|17.5|17.41|17.44|17.35|54
1745476500000|2025-04-24 06:35:00|17.47|17.38|17.44|17.35|17.47|17.38|17.43|17.34|46
1745476800000|2025-04-24 06:40:00|17.43|17.34|17.42|17.33|17.45|17.36|17.41|17.32|48
1745477100000|2025-04-24 06:45:00|17.41|17.32|17.44|17.35|17.45|17.36|17.4|17.31|40
1745477400000|2025-04-24 06:50:00|17.43|17.34|17.36|17.27|17.44|17.35|17.36|17.27|42
1745477700000|2025-04-24 06:55:00|17.37|17.28|17.34|17.25|17.37|17.28|17.32|17.23|28
1745478000000|2025-04-24 07:00:00|17.35|17.26|17.39|17.3|17.39|17.3|17.32|17.23|53
1745478300000|2025-04-24 07:05:00|17.4|17.31|17.4|17.31|17.41|17.32|17.34|17.25|81
1745478600000|2025-04-24 07:10:00|17.41|17.32|17.46|17.37|17.46|17.37|17.4|17.31|40
1745478900000|2025-04-24 07:15:00|17.45|17.36|17.4|17.31|17.45|17.36|17.4|17.31|28
1745479200000|2025-04-24 07:20:00|17.39|17.3|17.36|17.27|17.39|17.3|17.35|17.26|40
1745479500000|2025-04-24 07:25:00|17.35|17.26|17.37|17.28|17.38|17.29|17.34|17.25|44
1745479800000|2025-04-24 07:30:00|17.36|17.27|17.39|17.3|17.4|17.31|17.34|17.25|56
1745480100000|2025-04-24 07:35:00|17.4|17.31|17.3|17.21|17.4|17.31|17.3|17.21|65
1745480400000|2025-04-24 07:40:00|17.31|17.22|17.29|17.2|17.31|17.22|17.28|17.19|35
1745480700000|2025-04-24 07:45:00|17.28|17.19|17.27|17.18|17.31|17.22|17.26|17.17|58
1745481000000|2025-04-24 07:50:00|17.28|17.19|17.26|17.17|17.29|17.2|17.24|17.15|57
1745481300000|2025-04-24 07:55:00|17.27|17.18|17.29|17.2|17.29|17.2|17.26|17.17|25
1745481600000|2025-04-24 08:00:00|17.3|17.21|17.36|17.27|17.37|17.28|17.29|17.2|47
1745481900000|2025-04-24 08:05:00|17.37|17.28|17.26|17.17|17.37|17.28|17.26|17.17|56
1745482200000|2025-04-24 08:10:00|17.27|17.18|17.24|17.15|17.27|17.18|17.22|17.13|46
1745482500000|2025-04-24 08:15:00|17.23|17.14|17.21|17.12|17.3|17.21|17.2|17.11|71
1745482800000|2025-04-24 08:20:00|17.22|17.13|17.22|17.13|17.27|17.18|17.22|17.13|55
1745483100000|2025-04-24 08:25:00|17.23|17.14|17.15|17.06|17.25|17.16|17.15|17.06|57
1745483400000|2025-04-24 08:30:00|17.16|17.07|17.16|17.07|17.19|17.1|17.1|17.01|115
1745483700000|2025-04-24 08:35:00|17.15|17.06|17.14|17.05|17.19|17.1|17.07|16.98|136
1745484000000|2025-04-24 08:40:00|17.15|17.06|17.11|17.02|17.15|17.06|17.08|16.99|86
1745484300000|2025-04-24 08:45:00|17.1|17.01|17.08|16.99|17.15|17.06|17.03|16.94|120
1745484600000|2025-04-24 08:50:00|17.07|16.98|17.13|17.04|17.14|17.05|17.07|16.98|89
1745484900000|2025-04-24 08:55:00|17.14|17.05|17.18|17.09|17.19|17.1|17.13|17.04|51
1745485200000|2025-04-24 09:00:00|17.17|17.08|17.23|17.14|17.23|17.14|17.16|17.07|77
1745485500000|2025-04-24 09:05:00|17.22|17.13|17.24|17.15|17.25|17.16|17.2|17.11|45
1745485800000|2025-04-24 09:10:00|17.23|17.14|17.25|17.16|17.25|17.16|17.22|17.13|43
1745486100000|2025-04-24 09:15:00|17.26|17.17|17.27|17.18|17.28|17.19|17.24|17.15|44
1745486400000|2025-04-24 09:20:00|17.26|17.17|17.29|17.2|17.3|17.21|17.24|17.15|40
1745486700000|2025-04-24 09:25:00|17.3|17.21|17.27|17.18|17.31|17.22|17.27|17.18|32
1745487000000|2025-04-24 09:30:00|17.28|17.19|17.28|17.19|17.32|17.23|17.26|17.17|41
1745487300000|2025-04-24 09:35:00|17.29|17.2|17.26|17.17|17.29|17.2|17.26|17.17|24
1745487600000|2025-04-24 09:40:00|17.27|17.18|17.29|17.2|17.3|17.21|17.27|17.18|19
1745487900000|2025-04-24 09:45:00|17.28|17.19|17.31|17.22|17.32|17.23|17.27|17.18|30
1745488200000|2025-04-24 09:50:00|17.3|17.21|17.29|17.2|17.32|17.23|17.28|17.19|28
1745488500000|2025-04-24 09:55:00|17.28|17.19|17.33|17.24|17.34|17.25|17.28|17.19|22
1745488800000|2025-04-24 10:00:00|17.34|17.25|17.34|17.25|17.34|17.25|17.32|17.23|11
1745489100000|2025-04-24 10:05:00|17.33|17.24|17.32|17.23|17.34|17.25|17.31|17.22|22
1745489400000|2025-04-24 10:10:00|17.31|17.22|17.35|17.26|17.36|17.27|17.31|17.22|27
1745489700000|2025-04-24 10:15:00|17.36|17.27|17.36|17.27|17.38|17.29|17.35|17.26|27
1745490000000|2025-04-24 10:20:00|17.37|17.28|17.41|17.32|17.42|17.33|17.36|17.27|47
1745490300000|2025-04-24 10:25:00|17.4|17.31|17.43|17.34|17.43|17.34|17.4|17.31|22
1745490600000|2025-04-24 10:30:00|17.42|17.33|17.41|17.32|17.43|17.34|17.4|17.31|28
1745490900000|2025-04-24 10:35:00|17.42|17.33|17.41|17.32|17.43|17.34|17.38|17.29|36
1745491200000|2025-04-24 10:40:00|17.4|17.31|17.44|17.35|17.44|17.35|17.4|17.31|31
1745491500000|2025-04-24 10:45:00|17.43|17.34|17.41|17.32|17.44|17.35|17.41|17.32|23
1745491800000|2025-04-24 10:50:00|17.4|17.31|17.46|17.37|17.46|17.37|17.39|17.3|35
1745492100000|2025-04-24 10:55:00|17.45|17.36|17.44|17.35|17.46|17.37|17.43|17.34|12
1745492400000|2025-04-24 11:00:00|17.43|17.34|17.41|17.32|17.44|17.35|17.4|17.31|19
1745492700000|2025-04-24 11:05:00|17.4|17.31|17.37|17.28|17.4|17.31|17.37|17.28|36
1745493000000|2025-04-24 11:10:00|17.36|17.27|17.36|17.27|17.37|17.28|17.35|17.26|35
1745493300000|2025-04-24 11:15:00|17.35|17.26|17.34|17.25|17.37|17.28|17.33|17.24|30
1745493600000|2025-04-24 11:20:00|17.35|17.26|17.34|17.25|17.35|17.26|17.33|17.24|8
1745493900000|2025-04-24 11:25:00|17.35|17.26|17.36|17.27|17.37|17.28|17.35|17.26|12
1745494200000|2025-04-24 11:30:00|17.35|17.26|17.3|17.21|17.36|17.27|17.3|17.21|18
1745494500000|2025-04-24 11:35:00|17.31|17.22|17.28|17.19|17.32|17.23|17.28|17.19|32
1745494800000|2025-04-24 11:40:00|17.29|17.2|17.33|17.24|17.35|17.26|17.28|17.19|41
1745495100000|2025-04-24 11:45:00|17.34|17.25|17.35|17.26|17.36|17.27|17.33|17.24|22
1745495400000|2025-04-24 11:50:00|17.36|17.27|17.4|17.31|17.4|17.31|17.36|17.27|19
1745495700000|2025-04-24 11:55:00|17.41|17.32|17.41|17.32|17.43|17.34|17.39|17.3|21
1745496000000|2025-04-24 12:00:00|17.4|17.31|17.38|17.29|17.42|17.33|17.38|17.29|19
1745496300000|2025-04-24 12:05:00|17.37|17.28|17.34|17.25|17.38|17.29|17.33|17.24|36
1745496600000|2025-04-24 12:10:00|17.33|17.24|17.37|17.28|17.37|17.28|17.33|17.24|31
1745496900000|2025-04-24 12:15:00|17.36|17.27|17.41|17.32|17.42|17.33|17.36|17.27|42
1745497200000|2025-04-24 12:20:00|17.42|17.33|17.38|17.29|17.43|17.34|17.38|17.29|49
1745497500000|2025-04-24 12:25:00|17.39|17.3|17.41|17.32|17.42|17.33|17.38|17.29|37
1745497800000|2025-04-24 12:30:00|17.42|17.33|17.45|17.36|17.46|17.37|17.39|17.3|62
1745498100000|2025-04-24 12:35:00|17.44|17.35|17.45|17.36|17.48|17.39|17.44|17.35|38
1745498400000|2025-04-24 12:40:00|17.44|17.35|17.44|17.35|17.48|17.39|17.44|17.35|35
1745498700000|2025-04-24 12:45:00|17.45|17.36|17.43|17.34|17.45|17.36|17.41|17.32|43
1745499000000|2025-04-24 12:50:00|17.44|17.35|17.45|17.36|17.45|17.36|17.41|17.32|42
1745499300000|2025-04-24 12:55:00|17.46|17.37|17.48|17.39|17.48|17.39|17.45|17.36|35
1745499600000|2025-04-24 13:00:00|17.47|17.38|17.44|17.35|17.48|17.39|17.44|17.35|36
1745499900000|2025-04-24 13:05:00|17.43|17.34|17.47|17.38|17.49|17.4|17.43|17.34|41
1745500200000|2025-04-24 13:10:00|17.46|17.37|17.43|17.34|17.47|17.38|17.42|17.33|28
1745500500000|2025-04-24 13:15:00|17.44|17.35|17.44|17.35|17.46|17.37|17.42|17.33|17
1745500800000|2025-04-24 13:20:00|17.43|17.34|17.45|17.36|17.47|17.38|17.43|17.34|29
1745501100000|2025-04-24 13:25:00|17.46|17.37|17.46|17.37|17.46|17.37|17.44|17.35|23
1745501400000|2025-04-24 13:30:00|17.47|17.38|17.57|17.48|17.57|17.48|17.47|17.38|133
1745501700000|2025-04-24 13:35:00|17.56|17.47|17.55|17.46|17.57|17.48|17.51|17.42|84
1745502000000|2025-04-24 13:40:00|17.54|17.45|17.49|17.4|17.54|17.45|17.45|17.36|68
1745502300000|2025-04-24 13:45:00|17.5|17.41|17.43|17.34|17.5|17.41|17.41|17.32|74
1745502600000|2025-04-24 13:50:00|17.42|17.33|17.44|17.35|17.45|17.36|17.4|17.31|45
1745502900000|2025-04-24 13:55:00|17.43|17.34|17.48|17.39|17.48|17.39|17.42|17.33|36
1745503200000|2025-04-24 14:00:00|17.47|17.38|17.62|17.53|17.64|17.55|17.47|17.38|100
1745503500000|2025-04-24 14:05:00|17.63|17.54|17.71|17.62|17.72|17.63|17.59|17.5|95
1745503800000|2025-04-24 14:10:00|17.7|17.61|17.6|17.51|17.7|17.61|17.56|17.47|128
1745504100000|2025-04-24 14:15:00|17.59|17.5|17.66|17.57|17.75|17.66|17.59|17.5|92
1745504400000|2025-04-24 14:20:00|17.65|17.56|17.59|17.5|17.66|17.57|17.57|17.48|127
1745504700000|2025-04-24 14:25:00|17.6|17.51|17.61|17.52|17.63|17.54|17.55|17.46|80
1745505000000|2025-04-24 14:30:00|17.62|17.53|17.67|17.58|17.68|17.59|17.62|17.53|85
1745505300000|2025-04-24 14:35:00|17.68|17.59|17.76|17.67|17.76|17.67|17.66|17.57|87
1745505600000|2025-04-24 14:40:00|17.77|17.68|17.75|17.66|17.8|17.71|17.72|17.63|77
1745505900000|2025-04-24 14:45:00|17.76|17.67|17.77|17.68|17.77|17.68|17.7|17.61|68
1745506200000|2025-04-24 14:50:00|17.78|17.69|17.84|17.75|17.88|17.79|17.78|17.69|81
1745506500000|2025-04-24 14:55:00|17.83|17.74|17.78|17.69|17.85|17.76|17.77|17.68|50
1745506800000|2025-04-24 15:00:00|17.77|17.68|17.82|17.73|17.83|17.74|17.74|17.65|82
1745507100000|2025-04-24 15:05:00|17.83|17.74|17.87|17.78|17.89|17.8|17.82|17.73|75
1745507400000|2025-04-24 15:10:00|17.88|17.79|18|17.91|18.07|17.98|17.87|17.78|107
1745507700000|2025-04-24 15:15:00|18.01|17.92|18.03|17.94|18.12|18.03|17.98|17.89|129
1745508000000|2025-04-24 15:20:00|18.02|17.93|18.03|17.94|18.13|18.04|18.02|17.93|124
1745508300000|2025-04-24 15:25:00|18.02|17.93|17.95|17.86|18.05|17.96|17.95|17.86|100
1745508600000|2025-04-24 15:30:00|17.96|17.87|17.99|17.9|18|17.91|17.9|17.81|116
1745508900000|2025-04-24 15:35:00|18|17.91|18.02|17.93|18.02|17.93|17.96|17.87|83
1745509200000|2025-04-24 15:40:00|18.01|17.92|17.97|17.88|18.05|17.96|17.95|17.86|89
1745509500000|2025-04-24 15:45:00|17.98|17.89|17.95|17.86|18.01|17.92|17.95|17.86|86
1745509800000|2025-04-24 15:50:00|17.94|17.85|17.95|17.86|17.96|17.87|17.89|17.8|90
1745510100000|2025-04-24 15:55:00|17.94|17.85|17.89|17.8|17.96|17.87|17.87|17.78|60
1745510400000|2025-04-24 16:00:00|17.9|17.81|17.92|17.83|17.92|17.83|17.87|17.78|58
1745510700000|2025-04-24 16:05:00|17.93|17.84|17.89|17.8|17.93|17.84|17.85|17.76|89
1745511000000|2025-04-24 16:10:00|17.9|17.81|17.99|17.9|17.99|17.9|17.9|17.81|54
1745511300000|2025-04-24 16:15:00|17.98|17.89|18.08|17.99|18.08|17.99|17.96|17.87|52
1745511600000|2025-04-24 16:20:00|18.09|18|18.07|17.98|18.1|18.01|18.05|17.96|79
1745511900000|2025-04-24 16:25:00|18.06|17.97|18.16|18.07|18.17|18.08|18.04|17.95|90
1745512200000|2025-04-24 16:30:00|18.15|18.06|18.19|18.1|18.21|18.12|18.14|18.05|110
1745512500000|2025-04-24 16:35:00|18.2|18.11|18.18|18.09|18.23|18.14|18.16|18.07|83
1745512800000|2025-04-24 16:40:00|18.17|18.08|18.17|18.08|18.21|18.12|18.14|18.05|85
1745513100000|2025-04-24 16:45:00|18.18|18.09|18.24|18.15|18.24|18.15|18.14|18.05|85
1745513400000|2025-04-24 16:50:00|18.23|18.14|18.23|18.14|18.25|18.16|18.18|18.09|85
1745513700000|2025-04-24 16:55:00|18.24|18.15|18.16|18.07|18.25|18.16|18.16|18.07|77
1745514000000|2025-04-24 17:00:00|18.17|18.08|18.21|18.12|18.24|18.15|18.14|18.05|87
1745514300000|2025-04-24 17:05:00|18.22|18.13|18.11|18.02|18.24|18.15|18.11|18.02|100
1745514600000|2025-04-24 17:10:00|18.12|18.03|18|17.91|18.13|18.04|18|17.91|79
1745514900000|2025-04-24 17:15:00|17.99|17.9|17.98|17.89|18.03|17.94|17.96|17.87|92
1745515200000|2025-04-24 17:20:00|17.97|17.88|17.9|17.81|18|17.91|17.84|17.75|110
1745515500000|2025-04-24 17:25:00|17.91|17.82|17.99|17.9|18.02|17.93|17.91|17.82|97
1745515800000|2025-04-24 17:30:00|17.98|17.89|17.92|17.83|18.01|17.92|17.91|17.82|97
1745516100000|2025-04-24 17:35:00|17.93|17.84|17.95|17.86|17.97|17.88|17.91|17.82|65
1745516400000|2025-04-24 17:40:00|17.94|17.85|17.87|17.78|17.96|17.87|17.84|17.75|62
1745516700000|2025-04-24 17:45:00|17.88|17.79|17.85|17.76|17.89|17.8|17.83|17.74|84
1745517000000|2025-04-24 17:50:00|17.86|17.77|17.93|17.84|17.93|17.84|17.81|17.72|76
1745517300000|2025-04-24 17:55:00|17.94|17.85|17.94|17.85|17.95|17.86|17.91|17.82|47
1745517600000|2025-04-24 18:00:00|17.93|17.84|17.96|17.87|17.99|17.9|17.93|17.84|66
1745517900000|2025-04-24 18:05:00|17.97|17.88|18.01|17.92|18.04|17.95|17.96|17.87|51
1745518200000|2025-04-24 18:10:00|18|17.91|18.06|17.97|18.07|17.98|17.99|17.9|63
1745518500000|2025-04-24 18:15:00|18.07|17.98|18.06|17.97|18.09|18|18.05|17.96|44
1745518800000|2025-04-24 18:20:00|18.07|17.98|18|17.91|18.07|17.98|18|17.91|60
1745519100000|2025-04-24 18:25:00|18.01|17.92|18.01|17.92|18.03|17.94|17.98|17.89|49
1745519400000|2025-04-24 18:30:00|18|17.91|18.03|17.94|18.1|18.01|18|17.91|68
1745519700000|2025-04-24 18:35:00|18.02|17.93|18.04|17.95|18.08|17.99|17.97|17.88|100
1745520000000|2025-04-24 18:40:00|18.05|17.96|18.04|17.95|18.09|18|18.04|17.95|50
1745520300000|2025-04-24 18:45:00|18.05|17.96|18.07|17.98|18.11|18.02|18.03|17.94|67
1745520600000|2025-04-24 18:50:00|18.08|17.99|18.09|18|18.14|18.05|18.08|17.99|68
1745520900000|2025-04-24 18:55:00|18.1|18.01|18.06|17.97|18.11|18.02|18.06|17.97|31
1745521200000|2025-04-24 19:00:00|18.07|17.98|18.03|17.94|18.09|18|18.03|17.94|55
1745521500000|2025-04-24 19:05:00|18.02|17.93|18.03|17.94|18.05|17.96|18.01|17.92|58
1745521800000|2025-04-24 19:10:00|18.04|17.95|18.01|17.92|18.04|17.95|17.99|17.9|40
1745522100000|2025-04-24 19:15:00|18|17.91|18.05|17.96|18.06|17.97|18|17.91|46
1745522400000|2025-04-24 19:20:00|18.06|17.97|18.14|18.05|18.14|18.05|18.06|17.97|27
1745522700000|2025-04-24 19:25:00|18.15|18.06|18.11|18.02|18.15|18.06|18.11|18.02|31
1745523000000|2025-04-24 19:30:00|18.12|18.03|18.1|18.01|18.14|18.05|18.09|18|45
1745523300000|2025-04-24 19:35:00|18.09|18|18.1|18.01|18.17|18.08|18.09|18|60
1745523600000|2025-04-24 19:40:00|18.09|18|18.11|18.02|18.11|18.02|18.08|17.99|59
1745523900000|2025-04-24 19:45:00|18.12|18.03|18.1|18.01|18.12|18.03|18.06|17.97|57
1745524200000|2025-04-24 19:50:00|18.09|18|18.11|18.02|18.11|18.02|18.07|17.98|65
1745524500000|2025-04-24 19:55:00|18.12|18.03|18.15|18.06|18.16|18.07|18.1|18.01|58
1745524800000|2025-04-24 20:00:00|18.16|18.07|18.17|18.08|18.23|18.14|18.13|18.04|77
1745525100000|2025-04-24 20:05:00|18.16|18.07|18.22|18.13|18.24|18.15|18.16|18.07|57
1745525400000|2025-04-24 20:10:00|18.23|18.14|18.11|18.02|18.23|18.14|18.11|18.02|37
1745525700000|2025-04-24 20:15:00|18.1|18.01|18.12|18.03|18.13|18.04|18.08|17.99|35
1745526000000|2025-04-24 20:20:00|18.11|18.02|18.15|18.06|18.16|18.07|18.1|18.01|15
1745526300000|2025-04-24 20:25:00|18.14|18.05|18.17|18.08|18.17|18.08|18.14|18.05|22
1745526600000|2025-04-24 20:30:00|18.16|18.07|18.13|18.04|18.17|18.08|18.13|18.04|26
1745526900000|2025-04-24 20:35:00|18.12|18.03|18.12|18.03|18.16|18.07|18.12|18.03|31
1745527200000|2025-04-24 20:40:00|18.13|18.04|18.13|18.04|18.15|18.06|18.13|18.04|19
1745527500000|2025-04-24 20:45:00|18.12|18.03|18.18|18.09|18.2|18.11|18.12|18.03|33
1745527800000|2025-04-24 20:50:00|18.19|18.1|18.19|18.1|18.21|18.12|18.17|18.08|25
1745528100000|2025-04-24 20:55:00|18.18|18.09|18.13|18.04|18.18|18.09|18.13|18.04|20
1745528400000|2025-04-24 21:00:00|18.14|18.05|18.15|18.06|18.16|18.07|18.13|18.04|33
1745528700000|2025-04-24 21:05:00|18.14|18.05|18.15|18.06|18.17|18.08|18.14|18.05|26
1745529000000|2025-04-24 21:10:00|18.16|18.07|18.13|18.04|18.16|18.07|18.12|18.03|14
1745529300000|2025-04-24 21:15:00|18.14|18.05|18.11|18.02|18.14|18.05|18.11|18.02|28
1745529600000|2025-04-24 21:20:00|18.1|18.01|18.07|17.98|18.11|18.02|18.04|17.95|26
1745529900000|2025-04-24 21:25:00|18.06|17.97|18.03|17.94|18.07|17.98|17.99|17.9|38
1745530200000|2025-04-24 21:30:00|18.04|17.95|18.01|17.92|18.07|17.98|17.99|17.9|30
1745530500000|2025-04-24 21:35:00|18|17.91|18.02|17.93|18.04|17.95|18|17.91|21
1745530800000|2025-04-24 21:40:00|18.03|17.94|17.98|17.89|18.03|17.94|17.98|17.89|22
1745531100000|2025-04-24 21:45:00|17.99|17.9|18.03|17.94|18.03|17.94|17.98|17.89|27
1745531400000|2025-04-24 21:50:00|18.04|17.95|18.04|17.95|18.06|17.97|18.03|17.94|11
1745531700000|2025-04-24 21:55:00|18.03|17.94|18.06|17.97|18.06|17.97|18.03|17.94|10
1745532000000|2025-04-24 22:00:00|18.05|17.96|18.05|17.96|18.08|17.99|18.01|17.92|49
1745532300000|2025-04-24 22:05:00|18.06|17.97|18.07|17.98|18.09|18|18.05|17.96|40
1745532600000|2025-04-24 22:10:00|18.08|17.99|18.09|18|18.1|18.01|18.08|17.99|28
1745532900000|2025-04-24 22:15:00|18.1|18.01|18.1|18.01|18.13|18.04|18.09|18|25
1745533200000|2025-04-24 22:20:00|18.11|18.02|18.14|18.05|18.15|18.06|18.1|18.01|24
1745533500000|2025-04-24 22:25:00|18.13|18.04|18.14|18.05|18.16|18.07|18.13|18.04|18
1745533800000|2025-04-24 22:30:00|18.15|18.06|18.17|18.08|18.17|18.08|18.13|18.04|19
1745534100000|2025-04-24 22:35:00|18.16|18.07|18.14|18.05|18.17|18.08|18.14|18.05|15
1745534400000|2025-04-24 22:40:00|18.13|18.04|18.11|18.02|18.13|18.04|18.1|18.01|21
1745534700000|2025-04-24 22:45:00|18.1|18.01|18.05|17.96|18.11|18.02|18.05|17.96|44
1745535000000|2025-04-24 22:50:00|18.04|17.95|18|17.91|18.06|17.97|17.99|17.9|38
1745535300000|2025-04-24 22:55:00|17.99|17.9|18.02|17.93|18.03|17.94|17.99|17.9|46
1745535600000|2025-04-24 23:00:00|18.01|17.92|18|17.91|18.01|17.92|17.98|17.89|26
1745535900000|2025-04-24 23:05:00|17.99|17.9|18.05|17.96|18.06|17.97|17.99|17.9|29
1745536200000|2025-04-24 23:10:00|18.04|17.95|18.07|17.98|18.08|17.99|18.03|17.94|42
1745536500000|2025-04-24 23:15:00|18.08|17.99|18.1|18.01|18.1|18.01|18.07|17.98|15
1745536800000|2025-04-24 23:20:00|18.11|18.02|18.13|18.04|18.13|18.04|18.08|17.99|37
1745537100000|2025-04-24 23:25:00|18.12|18.03|18.22|18.13|18.22|18.13|18.09|18|68
1745537400000|2025-04-24 23:30:00|18.21|18.12|18.35|18.26|18.36|18.27|18.18|18.09|99
1745537700000|2025-04-24 23:35:00|18.34|18.25|18.28|18.19|18.37|18.28|18.26|18.17|55
1745538000000|2025-04-24 23:40:00|18.29|18.2|18.3|18.21|18.3|18.21|18.27|18.18|40
1745538300000|2025-04-24 23:45:00|18.31|18.22|18.37|18.28|18.37|18.28|18.28|18.19|53
1745538600000|2025-04-24 23:50:00|18.36|18.27|18.31|18.22|18.36|18.27|18.29|18.2|46
1745538900000|2025-04-24 23:55:00|18.3|18.21|18.3|18.21|18.3|18.21|18.27|18.18|35
1745539200000|2025-04-25 00:00:00|18.29|18.2|18.31|18.22|18.36|18.27|18.26|18.17|93
1745539500000|2025-04-25 00:05:00|18.32|18.23|18.27|18.18|18.34|18.25|18.24|18.15|97
1745539800000|2025-04-25 00:10:00|18.26|18.17|18.22|18.13|18.27|18.18|18.2|18.11|68
1745540100000|2025-04-25 00:15:00|18.21|18.12|18.25|18.16|18.26|18.17|18.18|18.09|77
1745540400000|2025-04-25 00:20:00|18.26|18.17|18.29|18.2|18.3|18.21|18.26|18.17|72
1745540700000|2025-04-25 00:25:00|18.28|18.19|18.24|18.15|18.3|18.21|18.23|18.14|65
1745541000000|2025-04-25 00:30:00|18.25|18.16|18.23|18.14|18.26|18.17|18.19|18.1|53
1745541300000|2025-04-25 00:35:00|18.24|18.15|18.26|18.17|18.32|18.23|18.24|18.15|49
1745541600000|2025-04-25 00:40:00|18.27|18.18|18.34|18.25|18.36|18.27|18.27|18.18|50
1745541900000|2025-04-25 00:45:00|18.35|18.26|18.34|18.25|18.35|18.26|18.29|18.2|50
1745542200000|2025-04-25 00:50:00|18.33|18.24|18.29|18.2|18.36|18.27|18.29|18.2|43
1745542500000|2025-04-25 00:55:00|18.3|18.21|18.33|18.24|18.33|18.24|18.3|18.21|38
1745542800000|2025-04-25 01:00:00|18.32|18.23|18.33|18.24|18.36|18.27|18.31|18.22|58
1745543100000|2025-04-25 01:05:00|18.32|18.23|18.46|18.37|18.47|18.38|18.27|18.18|90
1745543400000|2025-04-25 01:10:00|18.47|18.38|18.38|18.29|18.52|18.43|18.38|18.29|126
1745543700000|2025-04-25 01:15:00|18.39|18.3|18.28|18.19|18.4|18.31|18.26|18.17|116
1745544000000|2025-04-25 01:20:00|18.27|18.18|18.23|18.14|18.28|18.19|18.2|18.11|115
1745544300000|2025-04-25 01:25:00|18.24|18.15|18.19|18.1|18.25|18.16|18.18|18.09|64
1745544600000|2025-04-25 01:30:00|18.2|18.11|18.2|18.11|18.22|18.13|18.17|18.08|65
1745544900000|2025-04-25 01:35:00|18.21|18.12|18.25|18.16|18.27|18.18|18.2|18.11|47
1745545200000|2025-04-25 01:40:00|18.26|18.17|18.24|18.15|18.26|18.17|18.22|18.13|27
1745545500000|2025-04-25 01:45:00|18.25|18.16|18.18|18.09|18.28|18.19|18.18|18.09|56
1745545800000|2025-04-25 01:50:00|18.17|18.08|18.19|18.1|18.21|18.12|18.17|18.08|31
1745546100000|2025-04-25 01:55:00|18.18|18.09|18.16|18.07|18.18|18.09|18.14|18.05|29
1745546400000|2025-04-25 02:00:00|18.17|18.08|18.21|18.12|18.22|18.13|18.16|18.07|57
1745546700000|2025-04-25 02:05:00|18.2|18.11|18.12|18.03|18.2|18.11|18.11|18.02|39
1745547000000|2025-04-25 02:10:00|18.13|18.04|18.11|18.02|18.14|18.05|18.11|18.02|69
1745547300000|2025-04-25 02:15:00|18.1|18.01|18.08|17.99|18.12|18.03|18.07|17.98|65
1745547600000|2025-04-25 02:20:00|18.09|18|18.02|17.93|18.1|18.01|18.02|17.93|68
1745547900000|2025-04-25 02:25:00|18.01|17.92|18|17.91|18.03|17.94|17.96|17.87|86
1745548200000|2025-04-25 02:30:00|17.99|17.9|17.95|17.86|17.99|17.9|17.93|17.84|84
1745548500000|2025-04-25 02:35:00|17.96|17.87|18|17.91|18.01|17.92|17.96|17.87|49
1745548800000|2025-04-25 02:40:00|18.01|17.92|17.97|17.88|18.01|17.92|17.95|17.86|65
1745549100000|2025-04-25 02:45:00|17.96|17.87|17.97|17.88|18.02|17.93|17.96|17.87|57
1745549400000|2025-04-25 02:50:00|17.96|17.87|17.93|17.84|17.98|17.89|17.91|17.82|73
1745549700000|2025-04-25 02:55:00|17.94|17.85|17.89|17.8|17.94|17.85|17.85|17.76|59
1745550000000|2025-04-25 03:00:00|17.88|17.79|17.88|17.79|17.88|17.79|17.8|17.71|85
1745550300000|2025-04-25 03:05:00|17.87|17.78|17.92|17.83|17.93|17.84|17.87|17.78|46
1745550600000|2025-04-25 03:10:00|17.93|17.84|17.94|17.85|17.96|17.87|17.92|17.83|42
1745550900000|2025-04-25 03:15:00|17.93|17.84|17.98|17.89|18.02|17.93|17.93|17.84|38
1745551200000|2025-04-25 03:20:00|17.99|17.9|18.01|17.92|18.01|17.92|17.94|17.85|71
1745551500000|2025-04-25 03:25:00|18|17.91|17.98|17.89|18.02|17.93|17.98|17.89|23
1745551800000|2025-04-25 03:30:00|17.99|17.9|18.03|17.94|18.04|17.95|17.99|17.9|35
1745552100000|2025-04-25 03:35:00|18.02|17.93|18.09|18|18.09|18|18.02|17.93|52
1745552400000|2025-04-25 03:40:00|18.1|18.01|18.07|17.98|18.11|18.02|18.07|17.98|28
1745552700000|2025-04-25 03:45:00|18.08|17.99|18.12|18.03|18.12|18.03|18.07|17.98|33
1745553000000|2025-04-25 03:50:00|18.11|18.02|18.12|18.03|18.14|18.05|18.11|18.02|18
1745553300000|2025-04-25 03:55:00|18.13|18.04|18.1|18.01|18.13|18.04|18.08|17.99|32
1745553600000|2025-04-25 04:00:00|18.09|18|18.12|18.03|18.12|18.03|18.07|17.98|46
1745553900000|2025-04-25 04:05:00|18.13|18.04|18.15|18.06|18.16|18.07|18.12|18.03|51
1745554200000|2025-04-25 04:10:00|18.16|18.07|18.2|18.11|18.21|18.12|18.15|18.06|49
1745554500000|2025-04-25 04:15:00|18.19|18.1|18.15|18.06|18.21|18.12|18.15|18.06|29
1745554800000|2025-04-25 04:20:00|18.14|18.05|18.15|18.06|18.17|18.08|18.14|18.05|44
1745555100000|2025-04-25 04:25:00|18.14|18.05|18.08|17.99|18.14|18.05|18.08|17.99|51
1745555400000|2025-04-25 04:30:00|18.09|18|18.07|17.98|18.1|18.01|18.03|17.94|38
1745555700000|2025-04-25 04:35:00|18.06|17.97|18.1|18.01|18.1|18.01|18.04|17.95|31
1745556000000|2025-04-25 04:40:00|18.09|18|18.12|18.03|18.13|18.04|18.09|18|44
1745556300000|2025-04-25 04:45:00|18.13|18.04|18.1|18.01|18.13|18.04|18.09|18|38
1745556600000|2025-04-25 04:50:00|18.11|18.02|18.05|17.96|18.11|18.02|18.05|17.96|35
1745556900000|2025-04-25 04:55:00|18.06|17.97|18.04|17.95|18.06|17.97|18.02|17.93|19
1745557200000|2025-04-25 05:00:00|18.05|17.96|18.08|17.99|18.08|17.99|18.02|17.93|30
1745557500000|2025-04-25 05:05:00|18.07|17.98|18.09|18|18.09|18|18.06|17.97|21
1745557800000|2025-04-25 05:10:00|18.1|18.01|18.11|18.02|18.12|18.03|18.08|17.99|36
1745558100000|2025-04-25 05:15:00|18.1|18.01|18.11|18.02|18.12|18.03|18.09|18|18
1745558400000|2025-04-25 05:20:00|18.12|18.03|18.12|18.03|18.13|18.04|18.09|18|35
1745558700000|2025-04-25 05:25:00|18.11|18.02|18.15|18.06|18.15|18.06|18.1|18.01|31
1745559000000|2025-04-25 05:30:00|18.16|18.07|18.1|18.01|18.16|18.07|18.1|18.01|39
1745559300000|2025-04-25 05:35:00|18.11|18.02|18.08|17.99|18.11|18.02|18.06|17.97|25
1745559600000|2025-04-25 05:40:00|18.07|17.98|18.08|17.99|18.08|17.99|18.06|17.97|26
1745559900000|2025-04-25 05:45:00|18.09|18|18.06|17.97|18.1|18.01|18.05|17.96|28
1745560200000|2025-04-25 05:50:00|18.05|17.96|18.04|17.95|18.05|17.96|18.04|17.95|20
1745560500000|2025-04-25 05:55:00|18.05|17.96|18.07|17.98|18.07|17.98|18.04|17.95|19
1745560800000|2025-04-25 06:00:00|18.06|17.97|18.09|18|18.09|18|18.04|17.95|24
1745561100000|2025-04-25 06:05:00|18.08|17.99|18.11|18.02|18.12|18.03|18.08|17.99|28
1745561400000|2025-04-25 06:10:00|18.12|18.03|18.12|18.03|18.15|18.06|18.11|18.02|31
1745561700000|2025-04-25 06:15:00|18.13|18.04|18.1|18.01|18.14|18.05|18.1|18.01|60
1745562000000|2025-04-25 06:20:00|18.09|18|18.11|18.02|18.11|18.02|18.08|17.99|17
1745562300000|2025-04-25 06:25:00|18.1|18.01|18.18|18.09|18.18|18.09|18.1|18.01|29
1745562600000|2025-04-25 06:30:00|18.17|18.08|18.21|18.12|18.22|18.13|18.16|18.07|47
1745562900000|2025-04-25 06:35:00|18.22|18.13|18.16|18.07|18.22|18.13|18.16|18.07|58
1745563200000|2025-04-25 06:40:00|18.17|18.08|18.15|18.06|18.2|18.11|18.14|18.05|47
1745563500000|2025-04-25 06:45:00|18.14|18.05|18.21|18.12|18.21|18.12|18.12|18.03|24
1745563800000|2025-04-25 06:50:00|18.2|18.11|18.24|18.15|18.26|18.17|18.2|18.11|43
1745564100000|2025-04-25 06:55:00|18.23|18.14|18.2|18.11|18.23|18.14|18.19|18.1|44
1745564400000|2025-04-25 07:00:00|18.19|18.1|18.22|18.13|18.25|18.16|18.19|18.1|48
1745564700000|2025-04-25 07:05:00|18.23|18.14|18.24|18.15|18.29|18.2|18.23|18.14|56
1745565000000|2025-04-25 07:10:00|18.25|18.16|18.21|18.12|18.28|18.19|18.2|18.11|59
1745565300000|2025-04-25 07:15:00|18.22|18.13|18.23|18.14|18.25|18.16|18.21|18.12|61
1745565600000|2025-04-25 07:20:00|18.22|18.13|18.16|18.07|18.24|18.15|18.16|18.07|69
1745565900000|2025-04-25 07:25:00|18.17|18.08|18.19|18.1|18.2|18.11|18.16|18.07|29
1745566200000|2025-04-25 07:30:00|18.18|18.09|18.2|18.11|18.26|18.17|18.18|18.09|55
1745566500000|2025-04-25 07:35:00|18.21|18.12|18.26|18.17|18.26|18.17|18.2|18.11|58
1745566800000|2025-04-25 07:40:00|18.25|18.16|18.27|18.18|18.27|18.18|18.24|18.15|39
1745567100000|2025-04-25 07:45:00|18.26|18.17|18.23|18.14|18.27|18.18|18.21|18.12|58
1745567400000|2025-04-25 07:50:00|18.22|18.13|18.33|18.24|18.34|18.25|18.22|18.13|50
1745567700000|2025-04-25 07:55:00|18.32|18.23|18.3|18.21|18.35|18.26|18.28|18.19|39
1745568000000|2025-04-25 08:00:00|18.31|18.22|18.25|18.16|18.32|18.23|18.25|18.16|31
1745568300000|2025-04-25 08:05:00|18.26|18.17|18.28|18.19|18.28|18.19|18.23|18.14|39
1745568600000|2025-04-25 08:10:00|18.27|18.18|18.24|18.15|18.28|18.19|18.23|18.14|36
1745568900000|2025-04-25 08:15:00|18.23|18.14|18.26|18.17|18.29|18.2|18.22|18.13|44
1745569200000|2025-04-25 08:20:00|18.25|18.16|18.28|18.19|18.28|18.19|18.23|18.14|36
1745569500000|2025-04-25 08:25:00|18.29|18.2|18.3|18.21|18.3|18.21|18.25|18.16|50
1745569800000|2025-04-25 08:30:00|18.29|18.2|18.23|18.14|18.3|18.21|18.22|18.13|45
1745570100000|2025-04-25 08:35:00|18.22|18.13|18.27|18.18|18.27|18.18|18.19|18.1|38
1745570400000|2025-04-25 08:40:00|18.26|18.17|18.3|18.21|18.3|18.21|18.24|18.15|45
1745570700000|2025-04-25 08:45:00|18.29|18.2|18.31|18.22|18.34|18.25|18.29|18.2|36
1745571000000|2025-04-25 08:50:00|18.32|18.23|18.35|18.26|18.35|18.26|18.3|18.21|66
1745571300000|2025-04-25 08:55:00|18.34|18.25|18.35|18.26|18.39|18.3|18.33|18.24|58
1745571600000|2025-04-25 09:00:00|18.34|18.25|18.3|18.21|18.37|18.28|18.3|18.21|51
1745571900000|2025-04-25 09:05:00|18.31|18.22|18.24|18.15|18.32|18.23|18.24|18.15|48
1745572200000|2025-04-25 09:10:00|18.23|18.14|18.29|18.2|18.3|18.21|18.22|18.13|47
1745572500000|2025-04-25 09:15:00|18.28|18.19|18.26|18.17|18.29|18.2|18.21|18.12|41
1745572800000|2025-04-25 09:20:00|18.27|18.18|18.29|18.2|18.29|18.2|18.27|18.18|21
1745573100000|2025-04-25 09:25:00|18.28|18.19|18.24|18.15|18.29|18.2|18.24|18.15|27
1745573400000|2025-04-25 09:30:00|18.25|18.16|18.29|18.2|18.29|18.2|18.24|18.15|45
1745573700000|2025-04-25 09:35:00|18.28|18.19|18.27|18.18|18.3|18.21|18.27|18.18|30
1745574000000|2025-04-25 09:40:00|18.26|18.17|18.25|18.16|18.26|18.17|18.22|18.13|24
1745574300000|2025-04-25 09:45:00|18.26|18.17|18.26|18.17|18.26|18.17|18.23|18.14|35
1745574600000|2025-04-25 09:50:00|18.25|18.16|18.31|18.22|18.32|18.23|18.24|18.15|53
1745574900000|2025-04-25 09:55:00|18.32|18.23|18.33|18.24|18.37|18.28|18.32|18.23|54
1745575200000|2025-04-25 10:00:00|18.32|18.23|18.27|18.18|18.35|18.26|18.24|18.15|59
1745575500000|2025-04-25 10:05:00|18.26|18.17|18.24|18.15|18.28|18.19|18.21|18.12|67
1745575800000|2025-04-25 10:10:00|18.23|18.14|18.29|18.2|18.29|18.2|18.22|18.13|51
1745576100000|2025-04-25 10:15:00|18.27|18.18|18.31|18.22|18.35|18.26|18.23|18.14|99
1745576400000|2025-04-25 10:20:00|18.3|18.21|18.24|18.15|18.32|18.23|18.18|18.09|77
1745576700000|2025-04-25 10:25:00|18.23|18.14|18.18|18.09|18.25|18.16|18.17|18.08|40
1745577000000|2025-04-25 10:30:00|18.17|18.08|18.17|18.08|18.21|18.12|18.15|18.06|49
1745577300000|2025-04-25 10:35:00|18.18|18.09|18.11|18.02|18.18|18.09|18.1|18.01|71
1745577600000|2025-04-25 10:40:00|18.12|18.03|18.11|18.02|18.13|18.04|18.1|18.01|44
1745577900000|2025-04-25 10:45:00|18.12|18.03|18.09|18|18.15|18.06|18.08|17.99|48
1745578200000|2025-04-25 10:50:00|18.1|18.01|18.09|18|18.12|18.03|18.07|17.98|38
1745578500000|2025-04-25 10:55:00|18.08|17.99|18.1|18.01|18.11|18.02|18.08|17.99|31
1745578800000|2025-04-25 11:00:00|18.11|18.02|18.14|18.05|18.15|18.06|18.1|18.01|38
1745579100000|2025-04-25 11:05:00|18.13|18.04|18.19|18.1|18.2|18.11|18.13|18.04|43
1745579400000|2025-04-25 11:10:00|18.18|18.09|18.26|18.17|18.26|18.17|18.18|18.09|45
1745579700000|2025-04-25 11:15:00|18.25|18.16|18.26|18.17|18.3|18.21|18.23|18.14|62
1745580000000|2025-04-25 11:20:00|18.25|18.16|18.27|18.18|18.28|18.19|18.24|18.15|39
1745580300000|2025-04-25 11:25:00|18.26|18.17|18.27|18.18|18.28|18.19|18.25|18.16|56
1745580600000|2025-04-25 11:30:00|18.28|18.19|18.24|18.15|18.28|18.19|18.23|18.14|52
1745580900000|2025-04-25 11:35:00|18.23|18.14|18.24|18.15|18.27|18.18|18.22|18.13|36
1745581200000|2025-04-25 11:40:00|18.25|18.16|18.24|18.15|18.29|18.2|18.23|18.14|46
1745581500000|2025-04-25 11:45:00|18.25|18.16|18.27|18.18|18.28|18.19|18.24|18.15|43
1745581800000|2025-04-25 11:50:00|18.28|18.19|18.3|18.21|18.31|18.22|18.28|18.19|17
1745582100000|2025-04-25 11:55:00|18.31|18.22|18.35|18.26|18.35|18.26|18.29|18.2|51
1745582400000|2025-04-25 12:00:00|18.36|18.27|18.32|18.23|18.4|18.31|18.31|18.22|93
1745582700000|2025-04-25 12:05:00|18.33|18.24|18.34|18.25|18.36|18.27|18.3|18.21|60
1745583000000|2025-04-25 12:10:00|18.33|18.24|18.47|18.38|18.56|18.47|18.33|18.24|125
1745583300000|2025-04-25 12:15:00|18.46|18.37|18.47|18.38|18.55|18.46|18.46|18.37|102
1745583600000|2025-04-25 12:20:00|18.46|18.37|18.41|18.32|18.48|18.39|18.4|18.31|106
1745583900000|2025-04-25 12:25:00|18.4|18.31|18.28|18.19|18.41|18.32|18.25|18.16|89
1745584200000|2025-04-25 12:30:00|18.29|18.2|18.3|18.21|18.33|18.24|18.25|18.16|100
1745584500000|2025-04-25 12:35:00|18.29|18.2|18.32|18.23|18.36|18.27|18.28|18.19|82
1745584800000|2025-04-25 12:40:00|18.33|18.24|18.36|18.27|18.39|18.3|18.33|18.24|51
1745585100000|2025-04-25 12:45:00|18.37|18.28|18.26|18.17|18.37|18.28|18.24|18.15|82
1745585400000|2025-04-25 12:50:00|18.25|18.16|18.15|18.06|18.26|18.17|18.13|18.04|98
1745585700000|2025-04-25 12:55:00|18.16|18.07|18.16|18.07|18.19|18.1|18.14|18.05|78
1745586000000|2025-04-25 13:00:00|18.17|18.08|18.16|18.07|18.2|18.11|18.13|18.04|96
1745586300000|2025-04-25 13:05:00|18.17|18.08|18.14|18.05|18.2|18.11|18.11|18.02|92
1745586600000|2025-04-25 13:10:00|18.13|18.04|18.15|18.06|18.17|18.08|18.11|18.02|71
1745586900000|2025-04-25 13:15:00|18.14|18.05|18.15|18.06|18.17|18.08|18.12|18.03|90
1745587200000|2025-04-25 13:20:00|18.14|18.05|18.11|18.02|18.16|18.07|18.09|18|68
1745587500000|2025-04-25 13:25:00|18.1|18.01|18.04|17.95|18.13|18.04|18.02|17.93|97
1745587800000|2025-04-25 13:30:00|18.05|17.96|18.09|18|18.1|18.01|17.95|17.86|116
1745588100000|2025-04-25 13:35:00|18.1|18.01|18.13|18.04|18.17|18.08|18.09|18|118
1745588400000|2025-04-25 13:40:00|18.14|18.05|18.12|18.03|18.17|18.08|18.1|18.01|73
1745588700000|2025-04-25 13:45:00|18.13|18.04|18.2|18.11|18.22|18.13|18.12|18.03|86
1745589000000|2025-04-25 13:50:00|18.21|18.12|18.09|18|18.23|18.14|18.05|17.96|100
1745589300000|2025-04-25 13:55:00|18.1|18.01|18.1|18.01|18.16|18.07|18.08|17.99|75
1745589600000|2025-04-25 14:00:00|18.11|18.02|18.15|18.06|18.19|18.1|18.1|18.01|173
1745589900000|2025-04-25 14:05:00|18.16|18.07|18.23|18.14|18.27|18.18|18.15|18.06|72
1745590200000|2025-04-25 14:10:00|18.24|18.15|18.37|18.28|18.37|18.28|18.23|18.14|104
1745590500000|2025-04-25 14:15:00|18.38|18.29|18.34|18.25|18.38|18.29|18.3|18.21|131
1745590800000|2025-04-25 14:20:00|18.33|18.24|18.26|18.17|18.35|18.26|18.17|18.08|134
1745591100000|2025-04-25 14:25:00|18.25|18.16|18.21|18.12|18.25|18.16|18.17|18.08|69
1745591400000|2025-04-25 14:30:00|18.22|18.13|18.27|18.18|18.29|18.2|18.16|18.07|94
1745591700000|2025-04-25 14:35:00|18.28|18.19|18.29|18.2|18.3|18.21|18.24|18.15|96
1745592000000|2025-04-25 14:40:00|18.28|18.19|18.37|18.28|18.37|18.28|18.27|18.18|98
1745592300000|2025-04-25 14:45:00|18.36|18.27|18.54|18.45|18.62|18.53|18.34|18.25|201
1745592600000|2025-04-25 14:50:00|18.55|18.46|18.57|18.48|18.57|18.48|18.45|18.36|132
1745592900000|2025-04-25 14:55:00|18.58|18.49|18.64|18.55|18.67|18.58|18.58|18.49|167
1745593200000|2025-04-25 15:00:00|18.65|18.56|18.57|18.48|18.68|18.59|18.54|18.45|221
1745593500000|2025-04-25 15:05:00|18.58|18.49|18.53|18.44|18.62|18.53|18.52|18.43|138
1745593800000|2025-04-25 15:10:00|18.52|18.43|18.55|18.46|18.56|18.47|18.51|18.42|115
1745594100000|2025-04-25 15:15:00|18.56|18.47|18.53|18.44|18.58|18.49|18.47|18.38|150
1745594400000|2025-04-25 15:20:00|18.54|18.45|18.61|18.52|18.64|18.55|18.53|18.44|198
1745594700000|2025-04-25 15:25:00|18.62|18.53|18.51|18.42|18.65|18.56|18.51|18.42|130
1745595000000|2025-04-25 15:30:00|18.52|18.43|18.48|18.39|18.55|18.46|18.47|18.38|165
1745595300000|2025-04-25 15:35:00|18.47|18.38|18.25|18.16|18.47|18.38|18.24|18.15|141
1745595600000|2025-04-25 15:40:00|18.24|18.15|18.25|18.16|18.3|18.21|18.22|18.13|110
1745595900000|2025-04-25 15:45:00|18.26|18.17|18.28|18.19|18.31|18.22|18.24|18.15|103
1745596200000|2025-04-25 15:50:00|18.27|18.18|18.33|18.24|18.34|18.25|18.27|18.18|89
1745596500000|2025-04-25 15:55:00|18.34|18.25|18.32|18.23|18.35|18.26|18.31|18.22|60
1745596800000|2025-04-25 16:00:00|18.33|18.24|18.31|18.22|18.36|18.27|18.28|18.19|83
1745597100000|2025-04-25 16:05:00|18.3|18.21|18.26|18.17|18.3|18.21|18.24|18.15|86
1745597400000|2025-04-25 16:10:00|18.27|18.18|18.2|18.11|18.27|18.18|18.19|18.1|50
1745597700000|2025-04-25 16:15:00|18.21|18.12|18.13|18.04|18.21|18.12|18.1|18.01|81
1745598000000|2025-04-25 16:20:00|18.12|18.03|18.24|18.15|18.25|18.16|18.11|18.02|69
1745598300000|2025-04-25 16:25:00|18.25|18.16|18.29|18.2|18.29|18.2|18.23|18.14|53
1745598600000|2025-04-25 16:30:00|18.28|18.19|18.29|18.2|18.3|18.21|18.25|18.16|78
1745598900000|2025-04-25 16:35:00|18.28|18.19|18.36|18.27|18.36|18.27|18.26|18.17|47
1745599200000|2025-04-25 16:40:00|18.38|18.29|18.45|18.36|18.48|18.39|18.38|18.29|43
1745599500000|2025-04-25 16:45:00|18.44|18.35|18.43|18.34|18.44|18.35|18.36|18.27|72
1745599800000|2025-04-25 16:50:00|18.42|18.33|18.48|18.39|18.48|18.39|18.41|18.32|63
1745600100000|2025-04-25 16:55:00|18.47|18.38|18.44|18.35|18.49|18.4|18.43|18.34|44
1745600400000|2025-04-25 17:00:00|18.43|18.34|18.5|18.41|18.51|18.42|18.42|18.33|96
1745600700000|2025-04-25 17:05:00|18.49|18.4|18.49|18.4|18.53|18.44|18.48|18.39|81
1745601000000|2025-04-25 17:10:00|18.48|18.39|18.47|18.38|18.52|18.43|18.46|18.37|88
1745601300000|2025-04-25 17:15:00|18.48|18.39|18.53|18.44|18.53|18.44|18.46|18.37|62
1745601600000|2025-04-25 17:20:00|18.52|18.43|18.5|18.41|18.53|18.44|18.49|18.4|52
1745601900000|2025-04-25 17:25:00|18.49|18.4|18.47|18.38|18.54|18.45|18.46|18.37|55
1745602200000|2025-04-25 17:30:00|18.46|18.37|18.41|18.32|18.46|18.37|18.36|18.27|74
1745602500000|2025-04-25 17:35:00|18.4|18.31|18.24|18.15|18.41|18.32|18.24|18.15|79
1745602800000|2025-04-25 17:40:00|18.23|18.14|18.24|18.15|18.31|18.22|18.18|18.09|98
1745603100000|2025-04-25 17:45:00|18.25|18.16|18.18|18.09|18.25|18.16|18.14|18.05|104
1745603400000|2025-04-25 17:50:00|18.19|18.1|18.15|18.06|18.22|18.13|18.15|18.06|93
1745603700000|2025-04-25 17:55:00|18.16|18.07|18.17|18.08|18.18|18.09|18.12|18.03|74
1745604000000|2025-04-25 18:00:00|18.18|18.09|18.22|18.13|18.23|18.14|18.17|18.08|92
1745604300000|2025-04-25 18:05:00|18.21|18.12|18.2|18.11|18.22|18.13|18.17|18.08|84
1745604600000|2025-04-25 18:10:00|18.21|18.12|18.18|18.09|18.21|18.12|18.15|18.06|72
1745604900000|2025-04-25 18:15:00|18.19|18.1|18.23|18.14|18.24|18.15|18.17|18.08|61
1745605200000|2025-04-25 18:20:00|18.24|18.15|18.26|18.17|18.27|18.18|18.22|18.13|67
1745605500000|2025-04-25 18:25:00|18.25|18.16|18.26|18.17|18.27|18.18|18.24|18.15|62
1745605800000|2025-04-25 18:30:00|18.27|18.18|18.27|18.18|18.31|18.22|18.25|18.16|39
1745606100000|2025-04-25 18:35:00|18.28|18.19|18.3|18.21|18.32|18.23|18.26|18.17|43
1745606400000|2025-04-25 18:40:00|18.31|18.22|18.29|18.2|18.32|18.23|18.27|18.18|27
1745606700000|2025-04-25 18:45:00|18.28|18.19|18.25|18.16|18.29|18.2|18.24|18.15|56
1745607000000|2025-04-25 18:50:00|18.24|18.15|18.18|18.09|18.26|18.17|18.18|18.09|45
1745607300000|2025-04-25 18:55:00|18.19|18.1|18.17|18.08|18.19|18.1|18.15|18.06|57
1745607600000|2025-04-25 19:00:00|18.18|18.09|18.19|18.1|18.24|18.15|18.17|18.08|74
1745607900000|2025-04-25 19:05:00|18.18|18.09|18.2|18.11|18.2|18.11|18.15|18.06|33
1745608200000|2025-04-25 19:10:00|18.21|18.12|18.13|18.04|18.21|18.12|18.13|18.04|32
1745608500000|2025-04-25 19:15:00|18.14|18.05|18.15|18.06|18.17|18.08|18.13|18.04|28
1745608800000|2025-04-25 19:20:00|18.14|18.05|18.11|18.02|18.15|18.06|18.1|18.01|34
1745609100000|2025-04-25 19:25:00|18.1|18.01|18.13|18.04|18.15|18.06|18.09|18|46
1745609400000|2025-04-25 19:30:00|18.12|18.03|18.09|18|18.13|18.04|18.08|17.99|40
1745609700000|2025-04-25 19:35:00|18.08|17.99|18.16|18.07|18.16|18.07|18.07|17.98|41
1745610000000|2025-04-25 19:40:00|18.15|18.06|18.16|18.07|18.17|18.08|18.13|18.04|43
1745610300000|2025-04-25 19:45:00|18.17|18.08|18.15|18.06|18.17|18.08|18.13|18.04|73
1745610600000|2025-04-25 19:50:00|18.16|18.07|18.21|18.12|18.21|18.12|18.15|18.06|54
1745610900000|2025-04-25 19:55:00|18.2|18.11|18.21|18.12|18.21|18.12|18.19|18.1|46
1745611200000|2025-04-25 20:00:00|18.2|18.11|18.18|18.09|18.21|18.12|18.16|18.07|39
1745611500000|2025-04-25 20:05:00|18.19|18.1|18.18|18.09|18.21|18.12|18.16|18.07|64
1745611800000|2025-04-25 20:10:00|18.19|18.1|18.18|18.09|18.19|18.1|18.17|18.08|30
1745612100000|2025-04-25 20:15:00|18.17|18.08|18.21|18.12|18.21|18.12|18.14|18.05|37
1745612400000|2025-04-25 20:20:00|18.2|18.11|18.15|18.06|18.21|18.12|18.14|18.05|26
1745612700000|2025-04-25 20:25:00|18.14|18.05|18.18|18.09|18.2|18.11|18.14|18.05|77
1745613000000|2025-04-25 20:30:00|18.19|18.1|18.2|18.11|18.21|18.12|18.18|18.09|28
1745613300000|2025-04-25 20:35:00|18.21|18.12|18.2|18.11|18.21|18.12|18.16|18.07|70
1745613600000|2025-04-25 20:40:00|18.19|18.1|18.14|18.05|18.19|18.1|18.14|18.05|58
1745613900000|2025-04-25 20:45:00|18.13|18.04|18.18|18.09|18.21|18.12|18.13|18.04|74
1745614200000|2025-04-25 20:50:00|18.19|18.1|18.18|18.09|18.21|18.12|18.17|18.08|48
1745614500000|2025-04-25 20:55:00|18.17|18.08|18.18|18.09|18.2|18.11|18.16|18.07|48
1745650800000|2025-04-26 07:00:00|18.71|18.62|18.75|18.66|18.77|18.68|18.71|18.62|47
1745651100000|2025-04-26 07:05:00|18.74|18.65|18.75|18.66|18.76|18.67|18.73|18.64|36
1745651400000|2025-04-26 07:10:00|18.76|18.67|18.79|18.7|18.8|18.71|18.75|18.66|48
1745651700000|2025-04-26 07:15:00|18.8|18.71|18.8|18.71|18.82|18.73|18.79|18.7|37
1745652000000|2025-04-26 07:20:00|18.79|18.7|18.8|18.71|18.8|18.71|18.75|18.66|30
1745652300000|2025-04-26 07:25:00|18.79|18.7|18.77|18.68|18.8|18.71|18.77|18.68|15
1745652600000|2025-04-26 07:30:00|18.76|18.67|18.75|18.66|18.78|18.69|18.73|18.64|44
1745652900000|2025-04-26 07:35:00|18.76|18.67|18.73|18.64|18.78|18.69|18.73|18.64|42
1745653200000|2025-04-26 07:40:00|18.74|18.65|18.73|18.64|18.74|18.65|18.71|18.62|52
1745653500000|2025-04-26 07:45:00|18.72|18.63|18.73|18.64|18.73|18.64|18.69|18.6|66
1745653800000|2025-04-26 07:50:00|18.74|18.65|18.71|18.62|18.76|18.67|18.71|18.62|60
1745654100000|2025-04-26 07:55:00|18.72|18.63|18.65|18.56|18.72|18.63|18.65|18.56|34
1745654400000|2025-04-26 08:00:00|18.66|18.57|18.65|18.56|18.68|18.59|18.64|18.55|50
1745654700000|2025-04-26 08:05:00|18.66|18.57|18.66|18.57|18.7|18.61|18.63|18.54|79
1745655000000|2025-04-26 08:10:00|18.65|18.56|18.66|18.57|18.66|18.57|18.59|18.5|58
1745655300000|2025-04-26 08:15:00|18.67|18.58|18.65|18.56|18.71|18.62|18.65|18.56|53
1745655600000|2025-04-26 08:20:00|18.66|18.57|18.67|18.58|18.68|18.59|18.64|18.55|44
1745655900000|2025-04-26 08:25:00|18.68|18.59|18.74|18.65|18.8|18.71|18.67|18.58|109
1745656200000|2025-04-26 08:30:00|18.75|18.66|18.63|18.54|18.75|18.66|18.62|18.53|90
1745656500000|2025-04-26 08:35:00|18.62|18.53|18.6|18.51|18.67|18.58|18.6|18.51|86
1745656800000|2025-04-26 08:40:00|18.61|18.52|18.55|18.46|18.62|18.53|18.51|18.42|91
1745657100000|2025-04-26 08:45:00|18.54|18.45|18.52|18.43|18.55|18.46|18.48|18.39|103
1745657400000|2025-04-26 08:50:00|18.51|18.42|18.44|18.35|18.52|18.43|18.44|18.35|64
1745657700000|2025-04-26 08:55:00|18.45|18.36|18.47|18.38|18.49|18.4|18.44|18.35|37
1745658000000|2025-04-26 09:00:00|18.48|18.39|18.36|18.27|18.48|18.39|18.35|18.26|61
1745658300000|2025-04-26 09:05:00|18.37|18.28|18.42|18.33|18.43|18.34|18.37|18.28|50
1745658600000|2025-04-26 09:10:00|18.43|18.34|18.43|18.34|18.44|18.35|18.4|18.31|41
1745658900000|2025-04-26 09:15:00|18.42|18.33|18.43|18.34|18.45|18.36|18.4|18.31|44
1745659200000|2025-04-26 09:20:00|18.42|18.33|18.46|18.37|18.49|18.4|18.42|18.33|33
1745659500000|2025-04-26 09:25:00|18.45|18.36|18.38|18.29|18.45|18.36|18.37|18.28|40
1745659800000|2025-04-26 09:30:00|18.37|18.28|18.31|18.22|18.38|18.29|18.3|18.21|67
1745660100000|2025-04-26 09:35:00|18.3|18.21|18.29|18.2|18.32|18.23|18.26|18.17|70
1745660400000|2025-04-26 09:40:00|18.3|18.21|18.29|18.2|18.3|18.21|18.26|18.17|36
1745660700000|2025-04-26 09:45:00|18.28|18.19|18.3|18.21|18.3|18.21|18.25|18.16|41
1745661000000|2025-04-26 09:50:00|18.29|18.2|18.32|18.23|18.32|18.23|18.26|18.17|48
1745661300000|2025-04-26 09:55:00|18.33|18.24|18.38|18.29|18.38|18.29|18.33|18.24|46
1745661600000|2025-04-26 10:00:00|18.37|18.28|18.38|18.29|18.39|18.3|18.32|18.23|64
1745661900000|2025-04-26 10:05:00|18.39|18.3|18.39|18.3|18.4|18.31|18.38|18.29|37
1745662200000|2025-04-26 10:10:00|18.37|18.28|18.32|18.23|18.38|18.29|18.32|18.23|40
1745662500000|2025-04-26 10:15:00|18.33|18.24|18.35|18.26|18.35|18.26|18.32|18.23|51
1745662800000|2025-04-26 10:20:00|18.34|18.25|18.39|18.3|18.4|18.31|18.33|18.24|72
1745663100000|2025-04-26 10:25:00|18.38|18.29|18.37|18.28|18.4|18.31|18.36|18.27|44
1745663400000|2025-04-26 10:30:00|18.36|18.27|18.35|18.26|18.38|18.29|18.34|18.25|44
1745663700000|2025-04-26 10:35:00|18.36|18.27|18.39|18.3|18.4|18.31|18.35|18.26|24
1745664000000|2025-04-26 10:40:00|18.4|18.31|18.42|18.33|18.42|18.33|18.39|18.3|27
1745664300000|2025-04-26 10:45:00|18.43|18.34|18.39|18.3|18.43|18.34|18.38|18.29|27
1745664600000|2025-04-26 10:50:00|18.4|18.31|18.4|18.31|18.41|18.32|18.37|18.28|29
1745664900000|2025-04-26 10:55:00|18.39|18.3|18.36|18.27|18.39|18.3|18.36|18.27|52
1745665200000|2025-04-26 11:00:00|18.37|18.28|18.38|18.29|18.39|18.3|18.3|18.21|66
1745665500000|2025-04-26 11:05:00|18.39|18.3|18.29|18.2|18.39|18.3|18.29|18.2|51
1745665800000|2025-04-26 11:10:00|18.3|18.21|18.29|18.2|18.32|18.23|18.29|18.2|30
1745666100000|2025-04-26 11:15:00|18.3|18.21|18.3|18.21|18.35|18.26|18.29|18.2|45
1745666400000|2025-04-26 11:20:00|18.29|18.2|18.27|18.18|18.31|18.22|18.26|18.17|69
1745666700000|2025-04-26 11:25:00|18.28|18.19|18.27|18.18|18.29|18.2|18.26|18.17|58
1745667000000|2025-04-26 11:30:00|18.26|18.17|18.29|18.2|18.31|18.22|18.26|18.17|62
1745667300000|2025-04-26 11:35:00|18.3|18.21|18.22|18.13|18.31|18.22|18.22|18.13|59
1745667600000|2025-04-26 11:40:00|18.23|18.14|18.21|18.12|18.25|18.16|18.19|18.1|61
1745667900000|2025-04-26 11:45:00|18.22|18.13|18.22|18.13|18.26|18.17|18.18|18.09|63
1745668200000|2025-04-26 11:50:00|18.21|18.12|18.19|18.1|18.22|18.13|18.15|18.06|73
1745668500000|2025-04-26 11:55:00|18.2|18.11|18.21|18.12|18.23|18.14|18.19|18.1|44
1745668800000|2025-04-26 12:00:00|18.22|18.13|18.23|18.14|18.26|18.17|18.2|18.11|70
1745669100000|2025-04-26 12:05:00|18.24|18.15|18.26|18.17|18.27|18.18|18.19|18.1|55
1745669400000|2025-04-26 12:10:00|18.25|18.16|18.25|18.16|18.28|18.19|18.23|18.14|61
1745669700000|2025-04-26 12:15:00|18.26|18.17|18.24|18.15|18.3|18.21|18.24|18.15|51
1745670000000|2025-04-26 12:20:00|18.23|18.14|18.25|18.16|18.26|18.17|18.22|18.13|39
1745670300000|2025-04-26 12:25:00|18.24|18.15|18.29|18.2|18.31|18.22|18.23|18.14|40
1745670600000|2025-04-26 12:30:00|18.28|18.19|18.25|18.16|18.3|18.21|18.25|18.16|24
1745670900000|2025-04-26 12:35:00|18.26|18.17|18.25|18.16|18.28|18.19|18.24|18.15|22
1745671200000|2025-04-26 12:40:00|18.24|18.15|18.27|18.18|18.28|18.19|18.24|18.15|22
1745671500000|2025-04-26 12:45:00|18.26|18.17|18.26|18.17|18.3|18.21|18.26|18.17|29
1745671800000|2025-04-26 12:50:00|18.25|18.16|18.27|18.18|18.29|18.2|18.25|18.16|17
1745672100000|2025-04-26 12:55:00|18.28|18.19|18.27|18.18|18.29|18.2|18.27|18.18|14
1745672400000|2025-04-26 13:00:00|18.26|18.17|18.29|18.2|18.31|18.22|18.25|18.16|48
1745672700000|2025-04-26 13:05:00|18.28|18.19|18.28|18.19|18.3|18.21|18.27|18.18|19
1745673000000|2025-04-26 13:10:00|18.27|18.18|18.27|18.18|18.27|18.18|18.25|18.16|23
1745673300000|2025-04-26 13:15:00|18.26|18.17|18.27|18.18|18.27|18.18|18.22|18.13|24
1745673600000|2025-04-26 13:20:00|18.26|18.17|18.22|18.13|18.27|18.18|18.2|18.11|31
1745673900000|2025-04-26 13:25:00|18.23|18.14|18.17|18.08|18.23|18.14|18.17|18.08|31
1745674200000|2025-04-26 13:30:00|18.16|18.07|18.14|18.05|18.17|18.08|18.11|18.02|37
1745674500000|2025-04-26 13:35:00|18.15|18.06|18.22|18.13|18.22|18.13|18.15|18.06|41
1745674800000|2025-04-26 13:40:00|18.23|18.14|18.16|18.07|18.23|18.14|18.16|18.07|33
1745675100000|2025-04-26 13:45:00|18.15|18.06|18.19|18.1|18.19|18.1|18.08|17.99|61
1745675400000|2025-04-26 13:50:00|18.2|18.11|18.16|18.07|18.2|18.11|18.13|18.04|53
1745675700000|2025-04-26 13:55:00|18.15|18.06|18.23|18.14|18.23|18.14|18.13|18.04|51
1745676000000|2025-04-26 14:00:00|18.22|18.13|18.18|18.09|18.27|18.18|18.18|18.09|45
1745676300000|2025-04-26 14:05:00|18.17|18.08|18.18|18.09|18.21|18.12|18.16|18.07|66
1745676600000|2025-04-26 14:10:00|18.17|18.08|18.2|18.11|18.21|18.12|18.16|18.07|46
1745676900000|2025-04-26 14:15:00|18.19|18.1|18.15|18.06|18.19|18.1|18.1|18.01|41
1745677200000|2025-04-26 14:20:00|18.14|18.05|18.18|18.09|18.19|18.1|18.11|18.02|51
1745677500000|2025-04-26 14:25:00|18.19|18.1|18.21|18.12|18.22|18.13|18.17|18.08|33
1745677800000|2025-04-26 14:30:00|18.22|18.13|18.26|18.17|18.26|18.17|18.21|18.12|37
1745678100000|2025-04-26 14:35:00|18.25|18.16|18.28|18.19|18.28|18.19|18.24|18.15|28
1745678400000|2025-04-26 14:40:00|18.27|18.18|18.27|18.18|18.3|18.21|18.26|18.17|33
1745678700000|2025-04-26 14:45:00|18.26|18.17|18.28|18.19|18.31|18.22|18.25|18.16|33
1745679000000|2025-04-26 14:50:00|18.27|18.18|18.25|18.16|18.28|18.19|18.24|18.15|43
1745679300000|2025-04-26 14:55:00|18.26|18.17|18.24|18.15|18.27|18.18|18.23|18.14|29
1745679600000|2025-04-26 15:00:00|18.25|18.16|18.29|18.2|18.3|18.21|18.23|18.14|47
1745679900000|2025-04-26 15:05:00|18.28|18.19|18.31|18.22|18.33|18.24|18.28|18.19|52
1745680200000|2025-04-26 15:10:00|18.3|18.21|18.3|18.21|18.33|18.24|18.29|18.2|27
1745680500000|2025-04-26 15:15:00|18.31|18.22|18.29|18.2|18.36|18.27|18.28|18.19|47
1745680800000|2025-04-26 15:20:00|18.28|18.19|18.32|18.23|18.32|18.23|18.28|18.19|35
1745681100000|2025-04-26 15:25:00|18.33|18.24|18.37|18.28|18.38|18.29|18.33|18.24|23
1745681400000|2025-04-26 15:30:00|18.36|18.27|18.32|18.23|18.36|18.27|18.29|18.2|43
1745681700000|2025-04-26 15:35:00|18.33|18.24|18.32|18.23|18.34|18.25|18.31|18.22|34
1745682000000|2025-04-26 15:40:00|18.31|18.22|18.31|18.22|18.32|18.23|18.29|18.2|49
1745682300000|2025-04-26 15:45:00|18.3|18.21|18.35|18.26|18.35|18.26|18.3|18.21|36
1745682600000|2025-04-26 15:50:00|18.36|18.27|18.34|18.25|18.36|18.27|18.32|18.23|63
1745682900000|2025-04-26 15:55:00|18.33|18.24|18.32|18.23|18.34|18.25|18.32|18.23|34
1745683200000|2025-04-26 16:00:00|18.31|18.22|18.27|18.18|18.32|18.23|18.26|18.17|27
1745683500000|2025-04-26 16:05:00|18.26|18.17|18.23|18.14|18.28|18.19|18.22|18.13|34
1745683800000|2025-04-26 16:10:00|18.22|18.13|18.25|18.16|18.25|18.16|18.22|18.13|32
1745684100000|2025-04-26 16:15:00|18.24|18.15|18.26|18.17|18.26|18.17|18.23|18.14|37
1745684400000|2025-04-26 16:20:00|18.27|18.18|18.29|18.2|18.29|18.2|18.23|18.14|37
1745684700000|2025-04-26 16:25:00|18.28|18.19|18.29|18.2|18.29|18.2|18.28|18.19|20
1745685000000|2025-04-26 16:30:00|18.28|18.19|18.25|18.16|18.29|18.2|18.24|18.15|40
1745685300000|2025-04-26 16:35:00|18.24|18.15|18.21|18.12|18.25|18.16|18.2|18.11|42
1745685600000|2025-04-26 16:40:00|18.22|18.13|18.17|18.08|18.22|18.13|18.15|18.06|34
1745685900000|2025-04-26 16:45:00|18.16|18.07|18.2|18.11|18.21|18.12|18.15|18.06|43
1745686200000|2025-04-26 16:50:00|18.21|18.12|18.18|18.09|18.22|18.13|18.15|18.06|38
1745686500000|2025-04-26 16:55:00|18.19|18.1|18.21|18.12|18.21|18.12|18.18|18.09|17
1745686800000|2025-04-26 17:00:00|18.2|18.11|18.21|18.12|18.22|18.13|18.17|18.08|42
1745687100000|2025-04-26 17:05:00|18.2|18.11|18.18|18.09|18.21|18.12|18.17|18.08|39
1745687400000|2025-04-26 17:10:00|18.19|18.1|18.15|18.06|18.2|18.11|18.15|18.06|31
1745687700000|2025-04-26 17:15:00|18.16|18.07|18.15|18.06|18.18|18.09|18.14|18.05|62
1745688000000|2025-04-26 17:20:00|18.14|18.05|18.2|18.11|18.2|18.11|18.13|18.04|37
1745688300000|2025-04-26 17:25:00|18.19|18.1|18.24|18.15|18.26|18.17|18.19|18.1|18
1745688600000|2025-04-26 17:30:00|18.25|18.16|18.24|18.15|18.25|18.16|18.23|18.14|28
1745688900000|2025-04-26 17:35:00|18.23|18.14|18.22|18.13|18.24|18.15|18.2|18.11|72
1745689200000|2025-04-26 17:40:00|18.21|18.12|18.25|18.16|18.25|18.16|18.21|18.12|25
1745689500000|2025-04-26 17:45:00|18.26|18.17|18.25|18.16|18.26|18.17|18.24|18.15|24
1745689800000|2025-04-26 17:50:00|18.24|18.15|18.23|18.14|18.25|18.16|18.23|18.14|20
1745690100000|2025-04-26 17:55:00|18.22|18.13|18.22|18.13|18.22|18.13|18.21|18.12|35
1745690400000|2025-04-26 18:00:00|18.21|18.12|18.19|18.1|18.22|18.13|18.17|18.08|51
1745690700000|2025-04-26 18:05:00|18.2|18.11|18.2|18.11|18.22|18.13|18.17|18.08|47
1745691000000|2025-04-26 18:10:00|18.19|18.1|18.15|18.06|18.19|18.1|18.14|18.05|55
1745691300000|2025-04-26 18:15:00|18.14|18.05|18.19|18.1|18.19|18.1|18.14|18.05|54
1745691600000|2025-04-26 18:20:00|18.18|18.09|18.21|18.12|18.21|18.12|18.18|18.09|24
1745691900000|2025-04-26 18:25:00|18.2|18.11|18.21|18.12|18.23|18.14|18.2|18.11|28
1745692200000|2025-04-26 18:30:00|18.2|18.11|18.22|18.13|18.22|18.13|18.2|18.11|33
1745692500000|2025-04-26 18:35:00|18.21|18.12|18.19|18.1|18.22|18.13|18.18|18.09|69
1745692800000|2025-04-26 18:40:00|18.18|18.09|18.17|18.08|18.19|18.1|18.16|18.07|56
1745693100000|2025-04-26 18:45:00|18.16|18.07|18.18|18.09|18.18|18.09|18.15|18.06|15
1745693400000|2025-04-26 18:50:00|18.17|18.08|18.15|18.06|18.18|18.09|18.14|18.05|31
1745693700000|2025-04-26 18:55:00|18.14|18.05|18.13|18.04|18.15|18.06|18.13|18.04|36
1745694000000|2025-04-26 19:00:00|18.14|18.05|18.16|18.07|18.17|18.08|18.13|18.04|59
1745694300000|2025-04-26 19:05:00|18.15|18.06|18.11|18.02|18.15|18.06|18.1|18.01|71
1745694600000|2025-04-26 19:10:00|18.1|18.01|18.12|18.03|18.13|18.04|18.09|18|69
1745694900000|2025-04-26 19:15:00|18.13|18.04|18.16|18.07|18.16|18.07|18.12|18.03|52
1745695200000|2025-04-26 19:20:00|18.15|18.06|18.15|18.06|18.16|18.07|18.13|18.04|35
1745695500000|2025-04-26 19:25:00|18.16|18.07|18.17|18.08|18.17|18.08|18.16|18.07|8
1745695800000|2025-04-26 19:30:00|18.16|18.07|18.16|18.07|18.17|18.08|18.14|18.05|23
1745696100000|2025-04-26 19:35:00|18.17|18.08|18.18|18.09|18.2|18.11|18.16|18.07|28
1745696400000|2025-04-26 19:40:00|18.19|18.1|18.17|18.08|18.19|18.1|18.15|18.06|25
1745696700000|2025-04-26 19:45:00|18.16|18.07|18.14|18.05|18.19|18.1|18.14|18.05|29
1745697000000|2025-04-26 19:50:00|18.13|18.04|18.15|18.06|18.16|18.07|18.13|18.04|21
1745697300000|2025-04-26 19:55:00|18.16|18.07|18.18|18.09|18.19|18.1|18.15|18.06|31
1745697600000|2025-04-26 20:00:00|18.17|18.08|18.18|18.09|18.2|18.11|18.17|18.08|34
1745697900000|2025-04-26 20:05:00|18.17|18.08|18.18|18.09|18.2|18.11|18.16|18.07|26
1745698200000|2025-04-26 20:10:00|18.19|18.1|18.14|18.05|18.2|18.11|18.13|18.04|22
1745698500000|2025-04-26 20:15:00|18.13|18.04|18.11|18.02|18.13|18.04|18.1|18.01|29
1745698800000|2025-04-26 20:20:00|18.1|18.01|18.09|18|18.11|18.02|18.08|17.99|20
1745699100000|2025-04-26 20:25:00|18.08|17.99|18.11|18.02|18.12|18.03|18.08|17.99|20
1745699400000|2025-04-26 20:30:00|18.12|18.03|18.14|18.05|18.15|18.06|18.11|18.02|33
1745699700000|2025-04-26 20:35:00|18.13|18.04|18.12|18.03|18.13|18.04|18.1|18.01|22
1745700000000|2025-04-26 20:40:00|18.13|18.04|18.12|18.03|18.15|18.06|18.11|18.02|24
1745700300000|2025-04-26 20:45:00|18.11|18.02|18.12|18.03|18.15|18.06|18.11|18.02|32
1745700600000|2025-04-26 20:50:00|18.13|18.04|18.1|18.01|18.14|18.05|18.09|18|40
1745700900000|2025-04-26 20:55:00|18.11|18.02|18.08|17.99|18.11|18.02|18.07|17.98|54
1745701200000|2025-04-26 21:00:00|18.07|17.98|18.1|18.01|18.11|18.02|18.07|17.98|24
1745701500000|2025-04-26 21:05:00|18.11|18.02|18.12|18.03|18.12|18.03|18.09|18|38
1745701800000|2025-04-26 21:10:00|18.11|18.02|18.16|18.07|18.17|18.08|18.11|18.02|60
1745702100000|2025-04-26 21:15:00|18.15|18.06|18.12|18.03|18.18|18.09|18.12|18.03|46
1745702400000|2025-04-26 21:20:00|18.11|18.02|18.16|18.07|18.17|18.08|18.11|18.02|40
1745702700000|2025-04-26 21:25:00|18.17|18.08|18.14|18.05|18.17|18.08|18.13|18.04|60
1745703000000|2025-04-26 21:30:00|18.13|18.04|18.15|18.06|18.16|18.07|18.13|18.04|27
1745703300000|2025-04-26 21:35:00|18.16|18.07|18.14|18.05|18.16|18.07|18.12|18.03|39
1745703600000|2025-04-26 21:40:00|18.13|18.04|18.13|18.04|18.14|18.05|18.12|18.03|17
1745703900000|2025-04-26 21:45:00|18.14|18.05|18.13|18.04|18.16|18.07|18.12|18.03|14
1745704200000|2025-04-26 21:50:00|18.12|18.03|18.13|18.04|18.14|18.05|18.11|18.02|10
1745704500000|2025-04-26 21:55:00|18.12|18.03|18.11|18.02|18.12|18.03|18.1|18.01|16
1745704800000|2025-04-26 22:00:00|18.12|18.03|18.15|18.06|18.15|18.06|18.11|18.02|28
1745705100000|2025-04-26 22:05:00|18.16|18.07|18.2|18.11|18.22|18.13|18.14|18.05|43
1745705400000|2025-04-26 22:10:00|18.19|18.1|18.22|18.13|18.23|18.14|18.18|18.09|32
1745705700000|2025-04-26 22:15:00|18.21|18.12|18.25|18.16|18.27|18.18|18.2|18.11|53
1745706000000|2025-04-26 22:20:00|18.24|18.15|18.23|18.14|18.24|18.15|18.22|18.13|14
1745706300000|2025-04-26 22:25:00|18.24|18.15|18.22|18.13|18.24|18.15|18.2|18.11|13
1745706600000|2025-04-26 22:30:00|18.23|18.14|18.21|18.12|18.24|18.15|18.21|18.12|19
1745706900000|2025-04-26 22:35:00|18.22|18.13|18.26|18.17|18.27|18.18|18.21|18.12|25
1745707200000|2025-04-26 22:40:00|18.25|18.16|18.26|18.17|18.26|18.17|18.24|18.15|6
1745707500000|2025-04-26 22:45:00|18.25|18.16|18.26|18.17|18.27|18.18|18.25|18.16|18
1745707800000|2025-04-26 22:50:00|18.27|18.18|18.22|18.13|18.27|18.18|18.21|18.12|10
1745708100000|2025-04-26 22:55:00|18.21|18.12|18.24|18.15|18.24|18.15|18.2|18.11|36
1745708400000|2025-04-26 23:00:00|18.23|18.14|18.24|18.15|18.27|18.18|18.22|18.13|48
1745708700000|2025-04-26 23:05:00|18.23|18.14|18.26|18.17|18.27|18.18|18.22|18.13|30
1745709000000|2025-04-26 23:10:00|18.25|18.16|18.21|18.12|18.26|18.17|18.21|18.12|47
1745709300000|2025-04-26 23:15:00|18.2|18.11|18.23|18.14|18.24|18.15|18.2|18.11|32
1745709600000|2025-04-26 23:20:00|18.22|18.13|18.23|18.14|18.24|18.15|18.21|18.12|28
1745709900000|2025-04-26 23:25:00|18.22|18.13|18.24|18.15|18.24|18.15|18.22|18.13|27
1745710200000|2025-04-26 23:30:00|18.23|18.14|18.23|18.14|18.24|18.15|18.21|18.12|45
1745710500000|2025-04-26 23:35:00|18.24|18.15|18.21|18.12|18.24|18.15|18.2|18.11|40
1745710800000|2025-04-26 23:40:00|18.2|18.11|18.23|18.14|18.24|18.15|18.2|18.11|54
1745711100000|2025-04-26 23:45:00|18.24|18.15|18.22|18.13|18.24|18.15|18.2|18.11|29
1745711400000|2025-04-26 23:50:00|18.21|18.12|18.24|18.15|18.24|18.15|18.2|18.11|16
1745711700000|2025-04-26 23:55:00|18.23|18.14|18.24|18.15|18.24|18.15|18.22|18.13|10
1745712000000|2025-04-27 00:00:00|18.25|18.16|18.19|18.1|18.28|18.19|18.18|18.09|49
1745712300000|2025-04-27 00:05:00|18.18|18.09|18.29|18.2|18.29|18.2|18.17|18.08|82
1745712600000|2025-04-27 00:10:00|18.3|18.21|18.27|18.18|18.31|18.22|18.26|18.17|78
1745712900000|2025-04-27 00:15:00|18.28|18.19|18.39|18.3|18.41|18.32|18.25|18.16|76
1745713200000|2025-04-27 00:20:00|18.4|18.31|18.32|18.23|18.4|18.31|18.3|18.21|71
1745713500000|2025-04-27 00:25:00|18.33|18.24|18.35|18.26|18.36|18.27|18.28|18.19|55
1745713800000|2025-04-27 00:30:00|18.36|18.27|18.3|18.21|18.36|18.27|18.28|18.19|69
1745714100000|2025-04-27 00:35:00|18.31|18.22|18.31|18.22|18.33|18.24|18.27|18.18|59
1745714400000|2025-04-27 00:40:00|18.32|18.23|18.35|18.26|18.35|18.26|18.29|18.2|46
1745714700000|2025-04-27 00:45:00|18.34|18.25|18.3|18.21|18.36|18.27|18.3|18.21|67
1745715000000|2025-04-27 00:50:00|18.31|18.22|18.32|18.23|18.35|18.26|18.3|18.21|50
1745715300000|2025-04-27 00:55:00|18.31|18.22|18.3|18.21|18.33|18.24|18.3|18.21|44
1745715600000|2025-04-27 01:00:00|18.31|18.22|18.23|18.14|18.32|18.23|18.23|18.14|81
1745715900000|2025-04-27 01:05:00|18.24|18.15|18.23|18.14|18.26|18.17|18.21|18.12|70
1745716200000|2025-04-27 01:10:00|18.24|18.15|18.28|18.19|18.29|18.2|18.19|18.1|121
1745716500000|2025-04-27 01:15:00|18.27|18.18|18.16|18.07|18.32|18.23|18.15|18.06|125
1745716800000|2025-04-27 01:20:00|18.15|18.06|18.01|17.92|18.16|18.07|17.86|17.77|165
1745717100000|2025-04-27 01:25:00|18|17.91|18.06|17.97|18.08|17.99|17.97|17.88|89
1745717400000|2025-04-27 01:30:00|18.07|17.98|17.84|17.75|18.07|17.98|17.83|17.74|164
1745717700000|2025-04-27 01:35:00|17.85|17.76|17.96|17.87|17.98|17.89|17.84|17.75|113
1745718000000|2025-04-27 01:40:00|17.95|17.86|17.99|17.9|18.02|17.93|17.94|17.85|67
1745718300000|2025-04-27 01:45:00|18|17.91|17.95|17.86|18|17.91|17.92|17.83|92
1745718600000|2025-04-27 01:50:00|17.96|17.87|17.94|17.85|18|17.91|17.92|17.83|67
1745718900000|2025-04-27 01:55:00|17.95|17.86|17.86|17.77|17.96|17.87|17.83|17.74|94
1745719200000|2025-04-27 02:00:00|17.85|17.76|17.89|17.8|17.94|17.85|17.81|17.72|111
1745719500000|2025-04-27 02:05:00|17.9|17.81|17.92|17.83|17.93|17.84|17.89|17.8|67
1745719800000|2025-04-27 02:10:00|17.93|17.84|17.98|17.89|17.98|17.89|17.92|17.83|40
1745720100000|2025-04-27 02:15:00|17.99|17.9|18|17.91|18|17.91|17.95|17.86|76
1745720400000|2025-04-27 02:20:00|17.99|17.9|18.02|17.93|18.03|17.94|17.99|17.9|52
1745720700000|2025-04-27 02:25:00|18.01|17.92|18.02|17.93|18.04|17.95|18.01|17.92|56
1745721000000|2025-04-27 02:30:00|18.03|17.94|17.99|17.9|18.03|17.94|17.97|17.88|49
1745721300000|2025-04-27 02:35:00|18|17.91|17.97|17.88|18.02|17.93|17.97|17.88|36
1745721600000|2025-04-27 02:40:00|17.98|17.89|17.96|17.87|17.99|17.9|17.95|17.86|17
1745721900000|2025-04-27 02:45:00|17.95|17.86|17.9|17.81|17.96|17.87|17.9|17.81|38
1745722200000|2025-04-27 02:50:00|17.91|17.82|17.95|17.86|17.95|17.86|17.9|17.81|21
1745722500000|2025-04-27 02:55:00|17.96|17.87|17.97|17.88|17.97|17.88|17.95|17.86|22
1745722800000|2025-04-27 03:00:00|17.96|17.87|18.01|17.92|18.01|17.92|17.96|17.87|40
1745723100000|2025-04-27 03:05:00|18.02|17.93|18.03|17.94|18.03|17.94|18.01|17.92|30
1745723400000|2025-04-27 03:10:00|18.04|17.95|17.99|17.9|18.04|17.95|17.99|17.9|42
1745723700000|2025-04-27 03:15:00|17.98|17.89|18.02|17.93|18.04|17.95|17.98|17.89|35
1745724000000|2025-04-27 03:20:00|18.01|17.92|18|17.91|18.03|17.94|17.99|17.9|36
1745724300000|2025-04-27 03:25:00|17.99|17.9|17.98|17.89|17.99|17.9|17.96|17.87|32
1745724600000|2025-04-27 03:30:00|17.99|17.9|18.03|17.94|18.03|17.94|17.97|17.88|21
1745724900000|2025-04-27 03:35:00|18.02|17.93|18.03|17.94|18.04|17.95|18.02|17.93|48
1745725200000|2025-04-27 03:40:00|18.02|17.93|18.01|17.92|18.03|17.94|18|17.91|22
1745725500000|2025-04-27 03:45:00|18.02|17.93|17.98|17.89|18.03|17.94|17.98|17.89|29
1745725800000|2025-04-27 03:50:00|17.99|17.9|17.99|17.9|18|17.91|17.97|17.88|27
1745726100000|2025-04-27 03:55:00|18|17.91|18.01|17.92|18.01|17.92|17.99|17.9|34
1745726400000|2025-04-27 04:00:00|18|17.91|18.01|17.92|18.03|17.94|17.99|17.9|18
1745726700000|2025-04-27 04:05:00|18|17.91|18.02|17.93|18.02|17.93|17.98|17.89|25
1745727000000|2025-04-27 04:10:00|18.01|17.92|18.03|17.94|18.04|17.95|18.01|17.92|25
1745727300000|2025-04-27 04:15:00|18.04|17.95|18.03|17.94|18.04|17.95|18|17.91|22
1745727600000|2025-04-27 04:20:00|18.02|17.93|18|17.91|18.02|17.93|18|17.91|11
1745727900000|2025-04-27 04:25:00|17.99|17.9|17.97|17.88|17.99|17.9|17.97|17.88|43
1745728200000|2025-04-27 04:30:00|17.98|17.89|17.9|17.81|17.98|17.89|17.9|17.81|23
1745728500000|2025-04-27 04:35:00|17.89|17.8|17.87|17.78|17.92|17.83|17.87|17.78|41
1745728800000|2025-04-27 04:40:00|17.86|17.77|17.88|17.79|17.89|17.8|17.86|17.77|25
1745729100000|2025-04-27 04:45:00|17.89|17.8|17.87|17.78|17.91|17.82|17.87|17.78|17
1745729400000|2025-04-27 04:50:00|17.86|17.77|17.83|17.74|17.87|17.78|17.83|17.74|34
1745729700000|2025-04-27 04:55:00|17.84|17.75|17.83|17.74|17.85|17.76|17.83|17.74|18
1745730000000|2025-04-27 05:00:00|17.82|17.73|17.86|17.77|17.88|17.79|17.8|17.71|25
1745730300000|2025-04-27 05:05:00|17.85|17.76|17.88|17.79|17.9|17.81|17.84|17.75|30
1745730600000|2025-04-27 05:10:00|17.87|17.78|17.87|17.78|17.88|17.79|17.85|17.76|17
1745730900000|2025-04-27 05:15:00|17.86|17.77|17.85|17.76|17.9|17.81|17.85|17.76|28
1745731200000|2025-04-27 05:20:00|17.84|17.75|17.77|17.68|17.84|17.75|17.77|17.68|56
1745731500000|2025-04-27 05:25:00|17.78|17.69|17.75|17.66|17.78|17.69|17.72|17.63|84
1745731800000|2025-04-27 05:30:00|17.74|17.65|17.78|17.69|17.79|17.7|17.7|17.61|71
1745732100000|2025-04-27 05:35:00|17.77|17.68|17.8|17.71|17.81|17.72|17.77|17.68|44
1745732400000|2025-04-27 05:40:00|17.79|17.7|17.82|17.73|17.82|17.73|17.79|17.7|24
1745732700000|2025-04-27 05:45:00|17.81|17.72|17.86|17.77|17.86|17.77|17.81|17.72|16
1745733000000|2025-04-27 05:50:00|17.85|17.76|17.85|17.76|17.87|17.78|17.83|17.74|33
1745733300000|2025-04-27 05:55:00|17.84|17.75|17.86|17.77|17.86|17.77|17.83|17.74|27
1745733600000|2025-04-27 06:00:00|17.85|17.76|17.89|17.8|17.89|17.8|17.85|17.76|17
1745733900000|2025-04-27 06:05:00|17.9|17.81|17.92|17.83|17.93|17.84|17.9|17.81|13
1745734200000|2025-04-27 06:10:00|17.93|17.84|17.93|17.84|17.94|17.85|17.92|17.83|7
1745734500000|2025-04-27 06:15:00|17.92|17.83|17.94|17.85|17.95|17.86|17.91|17.82|19
1745734800000|2025-04-27 06:20:00|17.93|17.84|17.95|17.86|17.96|17.87|17.92|17.83|17
1745735100000|2025-04-27 06:25:00|17.94|17.85|17.95|17.86|17.95|17.86|17.93|17.84|8
1745735400000|2025-04-27 06:30:00|17.94|17.85|17.94|17.85|17.95|17.86|17.94|17.85|27
1745735700000|2025-04-27 06:35:00|17.95|17.86|17.95|17.86|17.96|17.87|17.93|17.84|11
1745736000000|2025-04-27 06:40:00|17.94|17.85|17.96|17.87|17.97|17.88|17.94|17.85|13
1745736300000|2025-04-27 06:45:00|17.95|17.86|17.95|17.86|17.96|17.87|17.94|17.85|17
1745736600000|2025-04-27 06:50:00|17.94|17.85|17.96|17.87|17.96|17.87|17.94|17.85|17
1745736900000|2025-04-27 06:55:00|17.97|17.88|17.97|17.88|17.97|17.88|17.96|17.87|5
1745737200000|2025-04-27 07:00:00|17.98|17.89|18.01|17.92|18.01|17.92|17.98|17.89|16
1745737500000|2025-04-27 07:05:00|18|17.91|17.99|17.9|18.03|17.94|17.99|17.9|10
1745737800000|2025-04-27 07:10:00|18|17.91|18.01|17.92|18.01|17.92|17.99|17.9|10
1745738100000|2025-04-27 07:15:00|18.02|17.93|18.02|17.93|18.03|17.94|18.02|17.93|15
1745738400000|2025-04-27 07:20:00|18.01|17.92|18|17.91|18.02|17.93|17.99|17.9|14
1745738700000|2025-04-27 07:25:00|17.99|17.9|18.03|17.94|18.04|17.95|17.99|17.9|33
1745739000000|2025-04-27 07:30:00|18.04|17.95|18.02|17.93|18.04|17.95|18.02|17.93|21
1745739300000|2025-04-27 07:35:00|18.03|17.94|18.04|17.95|18.04|17.95|18.02|17.93|20
1745739600000|2025-04-27 07:40:00|18.03|17.94|18.07|17.98|18.07|17.98|18.03|17.94|11
1745739900000|2025-04-27 07:45:00|18.08|17.99|18.08|17.99|18.1|18.01|18.05|17.96|27
1745740200000|2025-04-27 07:50:00|18.07|17.98|18.07|17.98|18.07|17.98|18.05|17.96|9
1745740500000|2025-04-27 07:55:00|18.06|17.97|18.08|17.99|18.09|18|18.05|17.96|13
1745740800000|2025-04-27 08:00:00|18.07|17.98|18.06|17.97|18.08|17.99|18.06|17.97|26
1745741100000|2025-04-27 08:05:00|18.05|17.96|18.06|17.97|18.06|17.97|18.03|17.94|32
1745741400000|2025-04-27 08:10:00|18.05|17.96|18.07|17.98|18.07|17.98|18.04|17.95|59
1745741700000|2025-04-27 08:15:00|18.06|17.97|18.11|18.02|18.15|18.06|18.06|17.97|56
1745742000000|2025-04-27 08:20:00|18.12|18.03|18.11|18.02|18.12|18.03|18.09|18|12
1745742300000|2025-04-27 08:25:00|18.12|18.03|18.14|18.05|18.16|18.07|18.12|18.03|17
1745742600000|2025-04-27 08:30:00|18.13|18.04|18.15|18.06|18.19|18.1|18.13|18.04|27
1745742900000|2025-04-27 08:35:00|18.14|18.05|18.13|18.04|18.15|18.06|18.12|18.03|18
1745743200000|2025-04-27 08:40:00|18.14|18.05|18.17|18.08|18.18|18.09|18.14|18.05|20
1745743500000|2025-04-27 08:45:00|18.18|18.09|18.22|18.13|18.22|18.13|18.17|18.08|39
1745743800000|2025-04-27 08:50:00|18.21|18.12|18.23|18.14|18.24|18.15|18.21|18.12|21
1745744100000|2025-04-27 08:55:00|18.24|18.15|18.24|18.15|18.24|18.15|18.22|18.13|9
1745744400000|2025-04-27 09:00:00|18.25|18.16|18.2|18.11|18.26|18.17|18.2|18.11|20
1745744700000|2025-04-27 09:05:00|18.21|18.12|18.22|18.13|18.24|18.15|18.2|18.11|26
1745745000000|2025-04-27 09:10:00|18.21|18.12|18.19|18.1|18.22|18.13|18.19|18.1|23
1745745300000|2025-04-27 09:15:00|18.2|18.11|18.28|18.19|18.28|18.19|18.19|18.1|27
1745745600000|2025-04-27 09:20:00|18.27|18.18|18.26|18.17|18.29|18.2|18.24|18.15|40
1745745900000|2025-04-27 09:25:00|18.27|18.18|18.23|18.14|18.27|18.18|18.23|18.14|17
1745746200000|2025-04-27 09:30:00|18.24|18.15|18.29|18.2|18.3|18.21|18.24|18.15|30
1745746500000|2025-04-27 09:35:00|18.3|18.21|18.3|18.21|18.31|18.22|18.26|18.17|29
1745746800000|2025-04-27 09:40:00|18.29|18.2|18.29|18.2|18.29|18.2|18.27|18.18|27
1745747100000|2025-04-27 09:45:00|18.28|18.19|18.27|18.18|18.31|18.22|18.27|18.18|30
1745747400000|2025-04-27 09:50:00|18.26|18.17|18.25|18.16|18.26|18.17|18.24|18.15|16
1745747700000|2025-04-27 09:55:00|18.26|18.17|18.26|18.17|18.26|18.17|18.25|18.16|5
1745748000000|2025-04-27 10:00:00|18.25|18.16|18.25|18.16|18.26|18.17|18.22|18.13|21
1745748300000|2025-04-27 10:05:00|18.24|18.15|18.24|18.15|18.26|18.17|18.23|18.14|19
1745748600000|2025-04-27 10:10:00|18.23|18.14|18.22|18.13|18.24|18.15|18.22|18.13|14
1745748900000|2025-04-27 10:15:00|18.23|18.14|18.22|18.13|18.25|18.16|18.22|18.13|22
1745749200000|2025-04-27 10:20:00|18.21|18.12|18.22|18.13|18.23|18.14|18.21|18.12|10
1745749500000|2025-04-27 10:25:00|18.21|18.12|18.17|18.08|18.22|18.13|18.15|18.06|24
1745749800000|2025-04-27 10:30:00|18.16|18.07|18.18|18.09|18.19|18.1|18.16|18.07|19
1745750100000|2025-04-27 10:35:00|18.17|18.08|18.12|18.03|18.18|18.09|18.11|18.02|24
1745750400000|2025-04-27 10:40:00|18.13|18.04|18.16|18.07|18.16|18.07|18.13|18.04|16
1745750700000|2025-04-27 10:45:00|18.15|18.06|18.15|18.06|18.18|18.09|18.14|18.05|13
1745751000000|2025-04-27 10:50:00|18.16|18.07|18.12|18.03|18.16|18.07|18.12|18.03|15
1745751300000|2025-04-27 10:55:00|18.13|18.04|18.15|18.06|18.15|18.06|18.13|18.04|13
1745751600000|2025-04-27 11:00:00|18.14|18.05|18.13|18.04|18.16|18.07|18.13|18.04|24
1745751900000|2025-04-27 11:05:00|18.12|18.03|18.1|18.01|18.14|18.05|18.1|18.01|25
1745752200000|2025-04-27 11:10:00|18.11|18.02|18.12|18.03|18.13|18.04|18.1|18.01|20
1745752500000|2025-04-27 11:15:00|18.11|18.02|18.14|18.05|18.14|18.05|18.11|18.02|18
1745752800000|2025-04-27 11:20:00|18.15|18.06|18.11|18.02|18.15|18.06|18.1|18.01|25
1745753100000|2025-04-27 11:25:00|18.12|18.03|18.12|18.03|18.15|18.06|18.11|18.02|19
1745753400000|2025-04-27 11:30:00|18.13|18.04|18.17|18.08|18.17|18.08|18.11|18.02|24
1745753700000|2025-04-27 11:35:00|18.16|18.07|18.15|18.06|18.19|18.1|18.15|18.06|24
1745754000000|2025-04-27 11:40:00|18.16|18.07|18.13|18.04|18.16|18.07|18.13|18.04|34
1745754300000|2025-04-27 11:45:00|18.14|18.05|18.17|18.08|18.17|18.08|18.13|18.04|26
1745754600000|2025-04-27 11:50:00|18.16|18.07|18.16|18.07|18.18|18.09|18.16|18.07|17
1745754900000|2025-04-27 11:55:00|18.15|18.06|18.13|18.04|18.15|18.06|18.12|18.03|11
1745755200000|2025-04-27 12:00:00|18.12|18.03|18.12|18.03|18.13|18.04|18.1|18.01|25
1745755500000|2025-04-27 12:05:00|18.13|18.04|18.11|18.02|18.13|18.04|18.09|18|21
1745755800000|2025-04-27 12:10:00|18.1|18.01|18.06|17.97|18.11|18.02|18.06|17.97|27
1745756100000|2025-04-27 12:15:00|18.05|17.96|18.09|18|18.09|18|18.05|17.96|23
1745756400000|2025-04-27 12:20:00|18.08|17.99|18.09|18|18.1|18.01|18.07|17.98|16
1745756700000|2025-04-27 12:25:00|18.08|17.99|18.05|17.96|18.08|17.99|18.05|17.96|28
1745757000000|2025-04-27 12:30:00|18.04|17.95|17.99|17.9|18.04|17.95|17.99|17.9|30
1745757300000|2025-04-27 12:35:00|17.98|17.89|18.02|17.93|18.04|17.95|17.98|17.89|51
1745757600000|2025-04-27 12:40:00|18.03|17.94|18.07|17.98|18.07|17.98|18|17.91|47
1745757900000|2025-04-27 12:45:00|18.08|17.99|18.22|18.13|18.33|18.24|18.07|17.98|178
1745758200000|2025-04-27 12:50:00|18.23|18.14|18.25|18.16|18.25|18.16|18.14|18.05|83
1745758500000|2025-04-27 12:55:00|18.24|18.15|18.13|18.04|18.24|18.15|18.13|18.04|84
1745758800000|2025-04-27 13:00:00|18.12|18.03|18.19|18.1|18.24|18.15|18.12|18.03|99
1745759100000|2025-04-27 13:05:00|18.18|18.09|18.12|18.03|18.18|18.09|18.04|17.95|134
1745759400000|2025-04-27 13:10:00|18.13|18.04|18.18|18.09|18.23|18.14|18.11|18.02|88
1745759700000|2025-04-27 13:15:00|18.19|18.1|18.22|18.13|18.23|18.14|18.15|18.06|99
1745760000000|2025-04-27 13:20:00|18.23|18.14|18.14|18.05|18.23|18.14|18.14|18.05|54
1745760300000|2025-04-27 13:25:00|18.15|18.06|18.15|18.06|18.16|18.07|18.1|18.01|37
1745760600000|2025-04-27 13:30:00|18.16|18.07|18.2|18.11|18.23|18.14|18.13|18.04|61
1745760900000|2025-04-27 13:35:00|18.21|18.12|18.23|18.14|18.24|18.15|18.2|18.11|43
1745761200000|2025-04-27 13:40:00|18.22|18.13|18.23|18.14|18.25|18.16|18.21|18.12|36
1745761500000|2025-04-27 13:45:00|18.22|18.13|18.26|18.17|18.33|18.24|18.22|18.13|43
1745761800000|2025-04-27 13:50:00|18.25|18.16|18.24|18.15|18.28|18.19|18.22|18.13|42
1745762100000|2025-04-27 13:55:00|18.25|18.16|18.27|18.18|18.3|18.21|18.25|18.16|61
1745762400000|2025-04-27 14:00:00|18.26|18.17|18.25|18.16|18.32|18.23|18.24|18.15|76
1745762700000|2025-04-27 14:05:00|18.24|18.15|18.25|18.16|18.3|18.21|18.24|18.15|70
1745763000000|2025-04-27 14:10:00|18.24|18.15|18.22|18.13|18.26|18.17|18.22|18.13|25
1745763300000|2025-04-27 14:15:00|18.23|18.14|18.36|18.27|18.36|18.27|18.22|18.13|59
1745763600000|2025-04-27 14:20:00|18.35|18.26|18.31|18.22|18.35|18.26|18.28|18.19|55
1745763900000|2025-04-27 14:25:00|18.32|18.23|18.3|18.21|18.35|18.26|18.3|18.21|25
1745764200000|2025-04-27 14:30:00|18.31|18.22|18.32|18.23|18.34|18.25|18.3|18.21|56
1745764500000|2025-04-27 14:35:00|18.33|18.24|18.33|18.24|18.37|18.28|18.33|18.24|41
1745764800000|2025-04-27 14:40:00|18.34|18.25|18.31|18.22|18.34|18.25|18.3|18.21|36
1745765100000|2025-04-27 14:45:00|18.3|18.21|18.26|18.17|18.32|18.23|18.25|18.16|57
1745765400000|2025-04-27 14:50:00|18.27|18.18|18.22|18.13|18.27|18.18|18.22|18.13|36
1745765700000|2025-04-27 14:55:00|18.21|18.12|18.21|18.12|18.23|18.14|18.2|18.11|31
1745766000000|2025-04-27 15:00:00|18.2|18.11|18.18|18.09|18.24|18.15|18.18|18.09|41
1745766300000|2025-04-27 15:05:00|18.19|18.1|18.13|18.04|18.19|18.1|18.13|18.04|31
1745766600000|2025-04-27 15:10:00|18.12|18.03|18.12|18.03|18.15|18.06|18.11|18.02|29
1745766900000|2025-04-27 15:15:00|18.11|18.02|18.16|18.07|18.16|18.07|18.1|18.01|56
1745767200000|2025-04-27 15:20:00|18.15|18.06|18.12|18.03|18.16|18.07|18.11|18.02|34
1745767500000|2025-04-27 15:25:00|18.13|18.04|18.06|17.97|18.13|18.04|18.06|17.97|40
1745767800000|2025-04-27 15:30:00|18.07|17.98|18.1|18.01|18.1|18.01|18.05|17.96|46
1745768100000|2025-04-27 15:35:00|18.11|18.02|18.04|17.95|18.11|18.02|18.04|17.95|44
1745768400000|2025-04-27 15:40:00|18.05|17.96|18.08|17.99|18.1|18.01|18.04|17.95|36
1745768700000|2025-04-27 15:45:00|18.09|18|18.11|18.02|18.11|18.02|18.07|17.98|39
1745769000000|2025-04-27 15:50:00|18.1|18.01|18.1|18.01|18.12|18.03|18.08|17.99|31
1745769300000|2025-04-27 15:55:00|18.11|18.02|18.07|17.98|18.11|18.02|18.05|17.96|41
1745769600000|2025-04-27 16:00:00|18.06|17.97|18.09|18|18.1|18.01|18.05|17.96|30
1745769900000|2025-04-27 16:05:00|18.1|18.01|18.06|17.97|18.1|18.01|18.05|17.96|43
1745770200000|2025-04-27 16:10:00|18.05|17.96|18.05|17.96|18.06|17.97|18.04|17.95|23
1745770500000|2025-04-27 16:15:00|18.04|17.95|17.96|17.87|18.04|17.95|17.93|17.84|50
1745770800000|2025-04-27 16:20:00|17.97|17.88|17.94|17.85|17.99|17.9|17.93|17.84|52
1745771100000|2025-04-27 16:25:00|17.95|17.86|17.9|17.81|17.95|17.86|17.9|17.81|54
1745771400000|2025-04-27 16:30:00|17.89|17.8|17.85|17.76|17.93|17.84|17.85|17.76|35
1745771700000|2025-04-27 16:35:00|17.84|17.75|17.92|17.83|17.92|17.83|17.82|17.73|39
1745772000000|2025-04-27 16:40:00|17.91|17.82|17.98|17.89|17.98|17.89|17.91|17.82|44
1745772300000|2025-04-27 16:45:00|17.97|17.88|18.01|17.92|18.01|17.92|17.97|17.88|37
1745772600000|2025-04-27 16:50:00|18|17.91|17.95|17.86|18.01|17.92|17.93|17.84|46
1745772900000|2025-04-27 16:55:00|17.94|17.85|17.97|17.88|17.97|17.88|17.91|17.82|28
1745773200000|2025-04-27 17:00:00|17.96|17.87|17.99|17.9|17.99|17.9|17.92|17.83|68
1745773500000|2025-04-27 17:05:00|17.98|17.89|17.99|17.9|18.01|17.92|17.97|17.88|52
1745773800000|2025-04-27 17:10:00|17.98|17.89|18.02|17.93|18.05|17.96|17.97|17.88|41
1745774100000|2025-04-27 17:15:00|18.03|17.94|18.02|17.93|18.06|17.97|18.01|17.92|48
1745774400000|2025-04-27 17:20:00|18.03|17.94|18.01|17.92|18.03|17.94|18|17.91|23
1745774700000|2025-04-27 17:25:00|18|17.91|17.99|17.9|18.02|17.93|17.99|17.9|20
1745775000000|2025-04-27 17:30:00|18|17.91|17.99|17.9|18.01|17.92|17.99|17.9|20
1745775300000|2025-04-27 17:35:00|17.98|17.89|17.97|17.88|17.99|17.9|17.95|17.86|20
1745775600000|2025-04-27 17:40:00|17.96|17.87|18.01|17.92|18.02|17.93|17.96|17.87|24
1745775900000|2025-04-27 17:45:00|18.02|17.93|18.02|17.93|18.03|17.94|18|17.91|17
1745776200000|2025-04-27 17:50:00|18.01|17.92|18.02|17.93|18.04|17.95|18.01|17.92|18
1745776500000|2025-04-27 17:55:00|18.01|17.92|18.01|17.92|18.02|17.93|18.01|17.92|5
1745776800000|2025-04-27 18:00:00|18.02|17.93|18.01|17.92|18.02|17.93|17.99|17.9|32
1745777100000|2025-04-27 18:05:00|18.02|17.93|18.04|17.95|18.04|17.95|18.01|17.92|39
1745777400000|2025-04-27 18:10:00|18.05|17.96|18.06|17.97|18.06|17.97|18.03|17.94|42
1745777700000|2025-04-27 18:15:00|18.05|17.96|18.06|17.97|18.1|18.01|18.05|17.96|58
1745778000000|2025-04-27 18:20:00|18.07|17.98|18.08|17.99|18.08|17.99|18.05|17.96|46
1745778300000|2025-04-27 18:25:00|18.07|17.98|18.06|17.97|18.08|17.99|18.06|17.97|58
1745778600000|2025-04-27 18:30:00|18.07|17.98|18.11|18.02|18.12|18.03|18.06|17.97|39
1745778900000|2025-04-27 18:35:00|18.12|18.03|18.13|18.04|18.13|18.04|18.11|18.02|50
1745779200000|2025-04-27 18:40:00|18.14|18.05|18.17|18.08|18.19|18.1|18.14|18.05|46
1745779500000|2025-04-27 18:45:00|18.18|18.09|18.17|18.08|18.2|18.11|18.17|18.08|20
1745779800000|2025-04-27 18:50:00|18.16|18.07|18.14|18.05|18.17|18.08|18.14|18.05|25
1745780100000|2025-04-27 18:55:00|18.15|18.06|18.13|18.04|18.15|18.06|18.13|18.04|9
1745780400000|2025-04-27 19:00:00|18.14|18.05|18.15|18.06|18.15|18.06|18.13|18.04|48
1745780700000|2025-04-27 19:05:00|18.14|18.05|18.18|18.09|18.21|18.12|18.14|18.05|23
1745781000000|2025-04-27 19:10:00|18.19|18.1|18.17|18.08|18.19|18.1|18.16|18.07|15
1745781300000|2025-04-27 19:15:00|18.18|18.09|18.18|18.09|18.2|18.11|18.15|18.06|23
1745781600000|2025-04-27 19:20:00|18.17|18.08|18.19|18.1|18.2|18.11|18.15|18.06|29
1745781900000|2025-04-27 19:25:00|18.2|18.11|18.21|18.12|18.22|18.13|18.19|18.1|46
1745782200000|2025-04-27 19:30:00|18.2|18.11|18.32|18.03|18.32|18.13|18.2|17.99|46
1745782500000|2025-04-27 19:35:00|18.31|18.02|18.32|18.03|18.32|18.03|18.29|18|34
1745782800000|2025-04-27 19:40:00|18.31|18.02|18.3|18.01|18.33|18.04|18.29|18|30
1745783100000|2025-04-27 19:45:00|18.29|18|18.32|18.03|18.33|18.04|18.29|18|44
1745783400000|2025-04-27 19:50:00|18.31|18.02|18.34|18.05|18.34|18.05|18.31|18.02|16
1745783700000|2025-04-27 19:55:00|18.35|18.06|18.38|18.09|18.38|18.09|18.34|18.05|18
1745784000000|2025-04-27 20:00:00|18.39|18.1|18.32|18.03|18.39|18.1|18.31|18.02|34
1745784300000|2025-04-27 20:05:00|18.33|18.04|18.29|18|18.35|18.06|18.28|17.99|31
1745784600000|2025-04-27 20:10:00|18.3|18.01|18.34|18.05|18.34|18.05|18.29|18|31
1745784900000|2025-04-27 20:15:00|18.33|18.04|18.36|18.07|18.36|18.07|18.3|18.01|50
1745785200000|2025-04-27 20:20:00|18.35|18.06|18.35|18.06|18.36|18.07|18.34|18.05|25
1745785500000|2025-04-27 20:25:00|18.34|18.05|18.31|18.02|18.34|18.05|18.31|18.02|32
1745785800000|2025-04-27 20:30:00|18.32|18.03|18.34|18.05|18.35|18.06|18.32|18.03|23
1745786100000|2025-04-27 20:35:00|18.35|18.06|18.35|18.06|18.35|18.06|18.31|18.02|17
1745786400000|2025-04-27 20:40:00|18.34|18.05|18.31|18.02|18.35|18.06|18.31|18.02|34
1745786700000|2025-04-27 20:45:00|18.3|18.01|18.34|18.05|18.35|18.06|18.3|18.01|17
1745787000000|2025-04-27 20:50:00|18.35|18.06|18.31|18.02|18.35|18.06|18.31|18.02|21
1745787300000|2025-04-27 20:55:00|18.3|18.01|18.29|18|18.32|18.03|18.29|18|18
1745787600000|2025-04-27 21:00:00|18.28|17.99|18.16|18.07|18.29|18.1|18.16|17.99|22
1745787900000|2025-04-27 21:05:00|18.17|18.08|18.17|18.08|18.18|18.09|18.16|18.07|29
1745788200000|2025-04-27 21:10:00|18.16|18.07|18.17|18.08|18.17|18.08|18.16|18.07|20
1745788500000|2025-04-27 21:15:00|18.18|18.09|18.2|18.11|18.21|18.12|18.17|18.08|35
1745788800000|2025-04-27 21:20:00|18.21|18.12|18.23|18.14|18.23|18.14|18.2|18.11|17
1745789100000|2025-04-27 21:25:00|18.24|18.15|18.23|18.14|18.24|18.15|18.23|18.14|8
1745789400000|2025-04-27 21:30:00|18.24|18.15|18.23|18.14|18.25|18.16|18.23|18.14|10
1745789700000|2025-04-27 21:35:00|18.22|18.13|18.24|18.15|18.26|18.17|18.22|18.13|11
1745790000000|2025-04-27 21:40:00|18.23|18.14|18.25|18.16|18.25|18.16|18.22|18.13|17
1745790300000|2025-04-27 21:45:00|18.24|18.15|18.22|18.13|18.24|18.15|18.21|18.12|31
1745790600000|2025-04-27 21:50:00|18.2|18.11|18.2|18.11|18.21|18.12|18.19|18.1|9
1745790900000|2025-04-27 21:55:00|18.19|18.1|18.17|18.08|18.2|18.11|18.16|18.07|19
1745791200000|2025-04-27 22:00:00|18.16|18.07|18.12|18.03|18.17|18.08|18.12|18.03|51
1745791500000|2025-04-27 22:05:00|18.11|18.02|18.11|18.02|18.15|18.06|18.1|18.01|39
1745791800000|2025-04-27 22:10:00|18.1|18.01|18.05|17.96|18.12|18.03|18.04|17.95|41
1745792100000|2025-04-27 22:15:00|18.04|17.95|18.08|17.99|18.08|17.99|18.02|17.93|47
1745792400000|2025-04-27 22:20:00|18.07|17.98|18.06|17.97|18.08|17.99|18.03|17.94|32
1745792700000|2025-04-27 22:25:00|18.07|17.98|18.01|17.92|18.09|18|18.01|17.92|37
1745793000000|2025-04-27 22:30:00|18.02|17.93|18.02|17.93|18.03|17.94|17.96|17.87|49
1745793300000|2025-04-27 22:35:00|18.03|17.94|18.03|17.94|18.04|17.95|18.01|17.92|47
1745793600000|2025-04-27 22:40:00|18.04|17.95|18.08|17.99|18.08|17.99|18.04|17.95|19
1745793900000|2025-04-27 22:45:00|18.07|17.98|18.06|17.97|18.08|17.99|18.05|17.96|28
1745794200000|2025-04-27 22:50:00|18.07|17.98|18.07|17.98|18.08|17.99|18.03|17.94|31
1745794500000|2025-04-27 22:55:00|18.06|17.97|18.06|17.97|18.07|17.98|18.05|17.96|23
1745794800000|2025-04-27 23:00:00|18.05|17.96|18.01|17.92|18.05|17.96|18.01|17.92|25
1745795100000|2025-04-27 23:05:00|18|17.91|17.99|17.9|18.01|17.92|17.97|17.88|34
1745795400000|2025-04-27 23:10:00|18|17.91|18|17.91|18.02|17.93|17.98|17.89|25
1745795700000|2025-04-27 23:15:00|17.99|17.9|18.03|17.94|18.03|17.94|17.98|17.89|35
1745796000000|2025-04-27 23:20:00|18.04|17.95|18.01|17.92|18.04|17.95|18|17.91|22
1745796300000|2025-04-27 23:25:00|18|17.91|18.03|17.94|18.04|17.95|18|17.91|22
1745796600000|2025-04-27 23:30:00|18.02|17.93|18.06|17.97|18.07|17.98|18.02|17.93|29
1745796900000|2025-04-27 23:35:00|18.07|17.98|18.06|17.97|18.09|18|18.05|17.96|12
1745797200000|2025-04-27 23:40:00|18.05|17.96|18.02|17.93|18.05|17.96|18.01|17.92|22
1745797500000|2025-04-27 23:45:00|18.01|17.92|18|17.91|18.05|17.96|17.99|17.9|26
1745797800000|2025-04-27 23:50:00|17.99|17.9|18.02|17.93|18.02|17.93|17.99|17.9|24
1745798100000|2025-04-27 23:55:00|18.01|17.92|17.98|17.89|18.03|17.94|17.97|17.88|18
1745798400000|2025-04-28 00:00:00|17.99|17.9|17.96|17.87|18|17.91|17.94|17.85|64
1745798700000|2025-04-28 00:05:00|17.97|17.88|17.9|17.81|17.98|17.89|17.86|17.77|143
1745799000000|2025-04-28 00:10:00|17.89|17.8|17.85|17.76|17.91|17.82|17.81|17.72|75
1745799300000|2025-04-28 00:15:00|17.84|17.75|17.88|17.79|17.9|17.81|17.82|17.73|83
1745799600000|2025-04-28 00:20:00|17.87|17.78|17.75|17.66|17.89|17.8|17.71|17.62|113
1745799900000|2025-04-28 00:25:00|17.74|17.65|17.85|17.76|17.85|17.76|17.74|17.65|50
1745800200000|2025-04-28 00:30:00|17.84|17.75|17.92|17.83|17.97|17.88|17.84|17.75|93
1745800500000|2025-04-28 00:35:00|17.93|17.84|17.92|17.83|17.96|17.87|17.88|17.79|74
1745800800000|2025-04-28 00:40:00|17.91|17.82|17.87|17.78|17.93|17.84|17.85|17.76|59
1745801100000|2025-04-28 00:45:00|17.88|17.79|17.81|17.72|17.89|17.8|17.8|17.71|54
1745801400000|2025-04-28 00:50:00|17.82|17.73|17.84|17.75|17.85|17.76|17.8|17.71|37
1745801700000|2025-04-28 00:55:00|17.83|17.74|17.82|17.73|17.86|17.77|17.81|17.72|32
1745802000000|2025-04-28 01:00:00|17.81|17.72|17.86|17.77|17.88|17.79|17.77|17.68|80
1745802300000|2025-04-28 01:05:00|17.85|17.76|17.74|17.65|17.87|17.78|17.74|17.65|64
1745802600000|2025-04-28 01:10:00|17.75|17.66|17.76|17.67|17.76|17.67|17.7|17.61|72
1745802900000|2025-04-28 01:15:00|17.75|17.66|17.72|17.63|17.77|17.68|17.71|17.62|90
1745803200000|2025-04-28 01:20:00|17.71|17.62|17.63|17.54|17.71|17.62|17.6|17.51|117
1745803500000|2025-04-28 01:25:00|17.64|17.55|17.67|17.58|17.69|17.6|17.63|17.54|84
1745803800000|2025-04-28 01:30:00|17.66|17.57|17.52|17.43|17.68|17.59|17.52|17.43|84
1745804100000|2025-04-28 01:35:00|17.53|17.44|17.51|17.42|17.56|17.47|17.45|17.36|127
1745804400000|2025-04-28 01:40:00|17.52|17.43|17.52|17.43|17.54|17.45|17.46|17.37|85
1745804700000|2025-04-28 01:45:00|17.53|17.44|17.57|17.48|17.62|17.53|17.52|17.43|61
1745805000000|2025-04-28 01:50:00|17.56|17.47|17.59|17.5|17.6|17.51|17.54|17.45|40
1745805300000|2025-04-28 01:55:00|17.58|17.49|17.57|17.48|17.61|17.52|17.55|17.46|48
1745805600000|2025-04-28 02:00:00|17.56|17.47|17.61|17.52|17.65|17.56|17.54|17.45|74
1745805900000|2025-04-28 02:05:00|17.62|17.53|17.66|17.57|17.69|17.6|17.62|17.53|51
1745806200000|2025-04-28 02:10:00|17.67|17.58|17.64|17.55|17.67|17.58|17.63|17.54|44
1745806500000|2025-04-28 02:15:00|17.63|17.54|17.68|17.59|17.68|17.59|17.63|17.54|52
1745806800000|2025-04-28 02:20:00|17.69|17.6|17.67|17.58|17.69|17.6|17.64|17.55|37
1745807100000|2025-04-28 02:25:00|17.66|17.57|17.68|17.59|17.7|17.61|17.66|17.57|27
1745807400000|2025-04-28 02:30:00|17.67|17.58|17.7|17.61|17.72|17.63|17.67|17.58|50
1745807700000|2025-04-28 02:35:00|17.71|17.62|17.67|17.58|17.71|17.62|17.66|17.57|39
1745808000000|2025-04-28 02:40:00|17.66|17.57|17.69|17.6|17.69|17.6|17.65|17.56|34
1745808300000|2025-04-28 02:45:00|17.68|17.59|17.75|17.66|17.75|17.66|17.68|17.59|18
1745808600000|2025-04-28 02:50:00|17.76|17.67|17.77|17.68|17.77|17.68|17.75|17.66|32
1745808900000|2025-04-28 02:55:00|17.76|17.67|17.78|17.69|17.78|17.69|17.74|17.65|25
1745809200000|2025-04-28 03:00:00|17.77|17.68|17.75|17.66|17.79|17.7|17.74|17.65|31
1745809500000|2025-04-28 03:05:00|17.74|17.65|17.71|17.62|17.74|17.65|17.71|17.62|26
1745809800000|2025-04-28 03:10:00|17.72|17.63|17.74|17.65|17.77|17.68|17.72|17.63|21
1745810100000|2025-04-28 03:15:00|17.75|17.66|17.88|17.79|17.88|17.79|17.75|17.66|38
1745810400000|2025-04-28 03:20:00|17.89|17.8|17.93|17.84|17.94|17.85|17.89|17.8|27
1745810700000|2025-04-28 03:25:00|17.94|17.85|17.91|17.82|17.94|17.85|17.89|17.8|30
1745811000000|2025-04-28 03:30:00|17.92|17.83|17.98|17.89|18.07|17.98|17.91|17.82|93
1745811300000|2025-04-28 03:35:00|17.97|17.88|17.99|17.9|18|17.91|17.95|17.86|63
1745811600000|2025-04-28 03:40:00|17.98|17.89|17.97|17.88|17.99|17.9|17.93|17.84|42
1745811900000|2025-04-28 03:45:00|17.98|17.89|17.96|17.87|17.99|17.9|17.94|17.85|35
1745812200000|2025-04-28 03:50:00|17.95|17.86|17.97|17.88|17.97|17.88|17.94|17.85|31
1745812500000|2025-04-28 03:55:00|17.98|17.89|17.95|17.86|17.99|17.9|17.95|17.86|28
1745812800000|2025-04-28 04:00:00|17.96|17.87|18|17.91|18.01|17.92|17.96|17.87|37
1745813100000|2025-04-28 04:05:00|18.01|17.92|17.94|17.85|18.02|17.93|17.94|17.85|30
1745813400000|2025-04-28 04:10:00|17.95|17.86|17.99|17.9|18.01|17.92|17.94|17.85|45
1745813700000|2025-04-28 04:15:00|18|17.91|18.01|17.92|18.01|17.92|17.96|17.87|48
1745814000000|2025-04-28 04:20:00|18|17.91|18|17.91|18.01|17.92|17.96|17.87|39
1745814300000|2025-04-28 04:25:00|18.01|17.92|18.06|17.97|18.06|17.97|18.01|17.92|20
1745814600000|2025-04-28 04:30:00|18.05|17.96|18.02|17.93|18.06|17.97|18.02|17.93|44
1745814900000|2025-04-28 04:35:00|18.03|17.94|18.03|17.94|18.05|17.96|18.01|17.92|27
1745815200000|2025-04-28 04:40:00|18.02|17.93|18|17.91|18.03|17.94|18|17.91|15
1745815500000|2025-04-28 04:45:00|18.01|17.92|18|17.91|18.03|17.94|18|17.91|22
1745815800000|2025-04-28 04:50:00|17.99|17.9|17.98|17.89|18.01|17.92|17.97|17.88|26
1745816100000|2025-04-28 04:55:00|17.97|17.88|17.99|17.9|17.99|17.9|17.96|17.87|11
1745816400000|2025-04-28 05:00:00|17.98|17.89|17.95|17.86|18.01|17.92|17.94|17.85|38
1745816700000|2025-04-28 05:05:00|17.96|17.87|17.98|17.89|17.99|17.9|17.95|17.86|29
1745817000000|2025-04-28 05:10:00|17.99|17.9|17.98|17.89|18.02|17.93|17.98|17.89|22
1745817300000|2025-04-28 05:15:00|17.99|17.9|18.02|17.93|18.02|17.93|17.98|17.89|26
1745817600000|2025-04-28 05:20:00|18.01|17.92|17.99|17.9|18.03|17.94|17.98|17.89|31
1745817900000|2025-04-28 05:25:00|17.98|17.89|18|17.91|18.08|17.99|17.97|17.88|47
1745818200000|2025-04-28 05:30:00|17.99|17.9|17.96|17.87|17.99|17.9|17.95|17.86|62
1745818500000|2025-04-28 05:35:00|17.95|17.86|17.96|17.87|17.97|17.88|17.94|17.85|46
1745818800000|2025-04-28 05:40:00|17.97|17.88|17.97|17.88|17.98|17.89|17.96|17.87|11
1745819100000|2025-04-28 05:45:00|17.96|17.87|17.95|17.86|17.98|17.89|17.93|17.84|34
1745819400000|2025-04-28 05:50:00|17.96|17.87|18|17.91|18.02|17.93|17.95|17.86|21
1745819700000|2025-04-28 05:55:00|17.99|17.9|18.01|17.92|18.01|17.92|17.97|17.88|27
1745820000000|2025-04-28 06:00:00|18|17.91|18.03|17.94|18.04|17.95|18|17.91|26
1745820300000|2025-04-28 06:05:00|18.04|17.95|18.03|17.94|18.04|17.95|18.01|17.92|30
1745820600000|2025-04-28 06:10:00|18.02|17.93|18.05|17.96|18.06|17.97|18.02|17.93|10
1745820900000|2025-04-28 06:15:00|18.04|17.95|18.09|18|18.09|18|18.01|17.92|30
1745821200000|2025-04-28 06:20:00|18.1|18.01|18.09|18|18.14|18.05|18.08|17.99|18
1745821500000|2025-04-28 06:25:00|18.08|17.99|18.06|17.97|18.08|17.99|18.06|17.97|19
1745821800000|2025-04-28 06:30:00|18.07|17.98|18.07|17.98|18.08|17.99|18.06|17.97|21
1745822100000|2025-04-28 06:35:00|18.08|17.99|18.11|18.02|18.13|18.04|18.08|17.99|18
1745822400000|2025-04-28 06:40:00|18.12|18.03|18.2|18.11|18.22|18.13|18.1|18.01|39
1745822700000|2025-04-28 06:45:00|18.21|18.12|18.16|18.07|18.21|18.12|18.15|18.06|34
1745823000000|2025-04-28 06:50:00|18.17|18.08|18.13|18.04|18.18|18.09|18.13|18.04|47
1745823300000|2025-04-28 06:55:00|18.14|18.05|18.17|18.08|18.18|18.09|18.13|18.04|32
1745823600000|2025-04-28 07:00:00|18.18|18.09|18.13|18.04|18.18|18.09|18.13|18.04|32
1745823900000|2025-04-28 07:05:00|18.14|18.05|18.14|18.05|18.16|18.07|18.13|18.04|33
1745824200000|2025-04-28 07:10:00|18.13|18.04|18.12|18.03|18.14|18.05|18.11|18.02|22
1745824500000|2025-04-28 07:15:00|18.11|18.02|18.12|18.03|18.15|18.06|18.11|18.02|26
1745824800000|2025-04-28 07:20:00|18.11|18.02|18.15|18.06|18.15|18.06|18.1|18.01|29
1745825100000|2025-04-28 07:25:00|18.16|18.07|18.19|18.1|18.2|18.11|18.15|18.06|58
1745825400000|2025-04-28 07:30:00|18.18|18.09|18.19|18.1|18.23|18.14|18.18|18.09|38
1745825700000|2025-04-28 07:35:00|18.2|18.11|18.17|18.08|18.21|18.12|18.16|18.07|42
1745826000000|2025-04-28 07:40:00|18.18|18.09|18.18|18.09|18.19|18.1|18.14|18.05|37
1745826300000|2025-04-28 07:45:00|18.17|18.08|18.15|18.06|18.19|18.1|18.14|18.05|39
1745826600000|2025-04-28 07:50:00|18.16|18.07|18.18|18.09|18.18|18.09|18.15|18.06|21
1745826900000|2025-04-28 07:55:00|18.17|18.08|18.19|18.1|18.2|18.11|18.17|18.08|31
1745827200000|2025-04-28 08:00:00|18.2|18.11|18.23|18.14|18.23|18.14|18.19|18.1|30
1745827500000|2025-04-28 08:05:00|18.24|18.15|18.2|18.11|18.26|18.17|18.18|18.09|43
1745827800000|2025-04-28 08:10:00|18.21|18.12|18.25|18.16|18.26|18.17|18.2|18.11|49
1745828100000|2025-04-28 08:15:00|18.26|18.17|18.22|18.13|18.28|18.19|18.21|18.12|55
1745828400000|2025-04-28 08:20:00|18.23|18.14|18.19|18.1|18.25|18.16|18.19|18.1|37
1745828700000|2025-04-28 08:25:00|18.2|18.11|18.24|18.15|18.24|18.15|18.19|18.1|33
1745829000000|2025-04-28 08:30:00|18.23|18.14|18.22|18.13|18.25|18.16|18.21|18.12|34
1745829300000|2025-04-28 08:35:00|18.21|18.12|18.21|18.12|18.25|18.16|18.21|18.12|33
1745829600000|2025-04-28 08:40:00|18.22|18.13|18.22|18.13|18.26|18.17|18.21|18.12|31
1745829900000|2025-04-28 08:45:00|18.23|18.14|18.17|18.08|18.24|18.15|18.17|18.08|23
1745830200000|2025-04-28 08:50:00|18.16|18.07|18.16|18.07|18.19|18.1|18.15|18.06|23
1745830500000|2025-04-28 08:55:00|18.17|18.08|18.17|18.08|18.18|18.09|18.15|18.06|13
1745830800000|2025-04-28 09:00:00|18.18|18.09|18.21|18.12|18.23|18.14|18.18|18.09|36
1745831100000|2025-04-28 09:05:00|18.22|18.13|18.2|18.11|18.24|18.15|18.18|18.09|19
1745831400000|2025-04-28 09:10:00|18.21|18.12|18.19|18.1|18.24|18.15|18.18|18.09|31
1745831700000|2025-04-28 09:15:00|18.2|18.11|18.21|18.12|18.24|18.15|18.19|18.1|46
1745832000000|2025-04-28 09:20:00|18.22|18.13|18.2|18.11|18.22|18.13|18.19|18.1|29
1745832300000|2025-04-28 09:25:00|18.21|18.12|18.22|18.13|18.23|18.14|18.19|18.1|28
1745832600000|2025-04-28 09:30:00|18.23|18.14|18.24|18.15|18.25|18.16|18.23|18.14|28
1745832900000|2025-04-28 09:35:00|18.25|18.16|18.23|18.14|18.25|18.16|18.22|18.13|31
1745833200000|2025-04-28 09:40:00|18.24|18.15|18.24|18.15|18.25|18.16|18.23|18.14|39
1745833500000|2025-04-28 09:45:00|18.23|18.14|18.21|18.12|18.23|18.14|18.19|18.1|51
1745833800000|2025-04-28 09:50:00|18.22|18.13|18.18|18.09|18.22|18.13|18.18|18.09|47
1745834100000|2025-04-28 09:55:00|18.17|18.08|18.14|18.05|18.18|18.09|18.13|18.04|18
1745834400000|2025-04-28 10:00:00|18.15|18.06|18.14|18.05|18.16|18.07|18.14|18.05|34
1745834700000|2025-04-28 10:05:00|18.15|18.06|18.15|18.06|18.15|18.06|18.06|17.97|105
1745835000000|2025-04-28 10:10:00|18.14|18.05|18.15|18.06|18.17|18.08|18.14|18.05|54
1745835300000|2025-04-28 10:15:00|18.14|18.05|18.11|18.02|18.16|18.07|18.09|18|42
1745835600000|2025-04-28 10:20:00|18.1|18.01|18|17.91|18.11|18.02|17.97|17.88|85
1745835900000|2025-04-28 10:25:00|17.99|17.9|18.06|17.97|18.07|17.98|17.99|17.9|54
1745836200000|2025-04-28 10:30:00|18.07|17.98|18.14|18.05|18.15|18.06|18.06|17.97|48
1745836500000|2025-04-28 10:35:00|18.13|18.04|18.24|18.15|18.24|18.15|18.13|18.04|60
1745836800000|2025-04-28 10:40:00|18.25|18.16|18.27|18.18|18.3|18.21|18.23|18.14|51
1745837100000|2025-04-28 10:45:00|18.26|18.17|18.22|18.13|18.28|18.19|18.2|18.11|37
1745837400000|2025-04-28 10:50:00|18.23|18.14|18.19|18.1|18.24|18.15|18.18|18.09|51
1745837700000|2025-04-28 10:55:00|18.2|18.11|18.2|18.11|18.22|18.13|18.19|18.1|25
1745838000000|2025-04-28 11:00:00|18.19|18.1|18.2|18.11|18.21|18.12|18.15|18.06|46
1745838300000|2025-04-28 11:05:00|18.21|18.12|18.26|18.17|18.26|18.17|18.2|18.11|35
1745838600000|2025-04-28 11:10:00|18.25|18.16|18.21|18.12|18.26|18.17|18.2|18.11|29
1745838900000|2025-04-28 11:15:00|18.2|18.11|18.23|18.14|18.24|18.15|18.2|18.11|38
1745839200000|2025-04-28 11:20:00|18.22|18.13|18.23|18.14|18.24|18.15|18.2|18.11|24
1745839500000|2025-04-28 11:25:00|18.24|18.15|18.25|18.16|18.26|18.17|18.24|18.15|28
1745839800000|2025-04-28 11:30:00|18.26|18.17|18.26|18.17|18.27|18.18|18.25|18.16|43
1745840100000|2025-04-28 11:35:00|18.27|18.18|18.3|18.21|18.31|18.22|18.24|18.15|48
1745840400000|2025-04-28 11:40:00|18.29|18.2|18.27|18.18|18.33|18.24|18.27|18.18|27
1745840700000|2025-04-28 11:45:00|18.28|18.19|18.22|18.13|18.28|18.19|18.21|18.12|47
1745841000000|2025-04-28 11:50:00|18.23|18.14|18.22|18.13|18.24|18.15|18.2|18.11|20
1745841300000|2025-04-28 11:55:00|18.21|18.12|18.23|18.14|18.23|18.14|18.2|18.11|33
1745841600000|2025-04-28 12:00:00|18.24|18.15|18.15|18.06|18.24|18.15|18.11|18.02|48
1745841900000|2025-04-28 12:05:00|18.16|18.07|18.11|18.02|18.16|18.07|18.11|18.02|48
1745842200000|2025-04-28 12:10:00|18.1|18.01|18.11|18.02|18.12|18.03|18.1|18.01|34
1745842500000|2025-04-28 12:15:00|18.12|18.03|18.13|18.04|18.16|18.07|18.11|18.02|42
1745842800000|2025-04-28 12:20:00|18.12|18.03|18.14|18.05|18.14|18.05|18.11|18.02|11
1745843100000|2025-04-28 12:25:00|18.13|18.04|18.16|18.07|18.16|18.07|18.13|18.04|18
1745843400000|2025-04-28 12:30:00|18.15|18.06|18.16|18.07|18.19|18.1|18.12|18.03|34
1745843700000|2025-04-28 12:35:00|18.17|18.08|18.16|18.07|18.17|18.08|18.13|18.04|32
1745844000000|2025-04-28 12:40:00|18.15|18.06|18.18|18.09|18.18|18.09|18.15|18.06|16
1745844300000|2025-04-28 12:45:00|18.19|18.1|18.14|18.05|18.2|18.11|18.13|18.04|34
1745844600000|2025-04-28 12:50:00|18.13|18.04|18.14|18.05|18.14|18.05|18.11|18.02|10
1745844900000|2025-04-28 12:55:00|18.13|18.04|18.11|18.02|18.13|18.04|18.09|18|19
1745845200000|2025-04-28 13:00:00|18.1|18.01|18.14|18.05|18.14|18.05|18.09|18|46
1745845500000|2025-04-28 13:05:00|18.15|18.06|18.08|17.99|18.16|18.07|18.08|17.99|56
1745845800000|2025-04-28 13:10:00|18.07|17.98|18.08|17.99|18.08|17.99|18.05|17.96|38
1745846100000|2025-04-28 13:15:00|18.07|17.98|18.1|18.01|18.11|18.02|18.06|17.97|32
1745846400000|2025-04-28 13:20:00|18.11|18.02|18.09|18|18.11|18.02|18.09|18|23
1745846700000|2025-04-28 13:25:00|18.08|17.99|18.02|17.93|18.09|18|18.01|17.92|35
1745847000000|2025-04-28 13:30:00|18.01|17.92|17.91|17.82|18.07|17.98|17.89|17.8|85
1745847300000|2025-04-28 13:35:00|17.9|17.81|17.89|17.8|17.94|17.85|17.87|17.78|68
1745847600000|2025-04-28 13:40:00|17.88|17.79|17.97|17.88|17.98|17.89|17.88|17.79|64
1745847900000|2025-04-28 13:45:00|17.98|17.89|17.88|17.79|17.98|17.89|17.86|17.77|84
1745848200000|2025-04-28 13:50:00|17.87|17.78|17.84|17.75|17.92|17.83|17.84|17.75|72
1745848500000|2025-04-28 13:55:00|17.85|17.76|17.79|17.7|17.86|17.77|17.77|17.68|83
1745848800000|2025-04-28 14:00:00|17.8|17.71|17.89|17.8|17.9|17.81|17.73|17.64|99
1745849100000|2025-04-28 14:05:00|17.9|17.81|17.88|17.79|17.9|17.81|17.83|17.74|75
1745849400000|2025-04-28 14:10:00|17.89|17.8|17.89|17.8|17.91|17.82|17.87|17.78|49
1745849700000|2025-04-28 14:15:00|17.9|17.81|17.94|17.85|17.94|17.85|17.88|17.79|61
1745850000000|2025-04-28 14:20:00|17.93|17.84|17.96|17.87|18|17.91|17.91|17.82|65
1745850300000|2025-04-28 14:25:00|17.95|17.86|17.93|17.84|17.96|17.87|17.92|17.83|47
1745850600000|2025-04-28 14:30:00|17.92|17.83|17.85|17.76|17.93|17.84|17.82|17.73|76
1745850900000|2025-04-28 14:35:00|17.84|17.75|17.91|17.82|17.93|17.84|17.84|17.75|70
1745851200000|2025-04-28 14:40:00|17.9|17.81|17.91|17.82|17.93|17.84|17.86|17.77|34
1745851500000|2025-04-28 14:45:00|17.92|17.83|17.92|17.83|17.95|17.86|17.9|17.81|59
1745851800000|2025-04-28 14:50:00|17.91|17.82|17.84|17.75|17.92|17.83|17.84|17.75|86
1745852100000|2025-04-28 14:55:00|17.83|17.74|17.83|17.74|17.86|17.77|17.81|17.72|51
1745852400000|2025-04-28 15:00:00|17.84|17.75|17.83|17.74|17.88|17.79|17.82|17.73|78
1745852700000|2025-04-28 15:05:00|17.82|17.73|17.75|17.66|17.87|17.78|17.73|17.64|80
1745853000000|2025-04-28 15:10:00|17.74|17.65|17.73|17.64|17.77|17.68|17.71|17.62|50
1745853300000|2025-04-28 15:15:00|17.72|17.63|17.69|17.6|17.76|17.67|17.66|17.57|76
1745853600000|2025-04-28 15:20:00|17.68|17.59|17.62|17.53|17.68|17.59|17.59|17.5|59
1745853900000|2025-04-28 15:25:00|17.61|17.52|17.56|17.47|17.61|17.52|17.53|17.44|65
1745854200000|2025-04-28 15:30:00|17.57|17.48|17.53|17.44|17.61|17.52|17.52|17.43|87
1745854500000|2025-04-28 15:35:00|17.52|17.43|17.57|17.48|17.58|17.49|17.49|17.4|70
1745854800000|2025-04-28 15:40:00|17.58|17.49|17.52|17.43|17.58|17.49|17.51|17.42|59
1745855100000|2025-04-28 15:45:00|17.51|17.42|17.51|17.42|17.55|17.46|17.49|17.4|73
1745855400000|2025-04-28 15:50:00|17.52|17.43|17.53|17.44|17.57|17.48|17.5|17.41|56
1745855700000|2025-04-28 15:55:00|17.52|17.43|17.63|17.54|17.64|17.55|17.52|17.43|63
1745856000000|2025-04-28 16:00:00|17.64|17.55|17.59|17.5|17.64|17.55|17.56|17.47|94
1745856300000|2025-04-28 16:05:00|17.58|17.49|17.55|17.46|17.62|17.53|17.55|17.46|74
1745856600000|2025-04-28 16:10:00|17.54|17.45|17.54|17.45|17.56|17.47|17.5|17.41|69
1745856900000|2025-04-28 16:15:00|17.53|17.44|17.49|17.4|17.61|17.52|17.46|17.37|83
1745857200000|2025-04-28 16:20:00|17.48|17.39|17.56|17.47|17.58|17.49|17.48|17.39|77
1745857500000|2025-04-28 16:25:00|17.55|17.46|17.59|17.5|17.59|17.5|17.54|17.45|41
1745857800000|2025-04-28 16:30:00|17.58|17.49|17.67|17.58|17.68|17.59|17.57|17.48|86
1745858100000|2025-04-28 16:35:00|17.66|17.57|17.7|17.61|17.72|17.63|17.66|17.57|57
1745858400000|2025-04-28 16:40:00|17.69|17.6|17.73|17.64|17.73|17.64|17.67|17.58|57
1745858700000|2025-04-28 16:45:00|17.72|17.63|17.68|17.59|17.73|17.64|17.67|17.58|47
1745859000000|2025-04-28 16:50:00|17.67|17.58|17.63|17.54|17.68|17.59|17.6|17.51|59
1745859300000|2025-04-28 16:55:00|17.62|17.53|17.62|17.53|17.64|17.55|17.59|17.5|43
1745859600000|2025-04-28 17:00:00|17.61|17.52|17.64|17.55|17.64|17.55|17.6|17.51|46
1745859900000|2025-04-28 17:05:00|17.63|17.54|17.64|17.55|17.66|17.57|17.62|17.53|56
1745860200000|2025-04-28 17:10:00|17.63|17.54|17.58|17.49|17.64|17.55|17.58|17.49|32
1745860500000|2025-04-28 17:15:00|17.57|17.48|17.59|17.5|17.62|17.53|17.57|17.48|51
1745860800000|2025-04-28 17:20:00|17.58|17.49|17.62|17.53|17.63|17.54|17.57|17.48|35
1745861100000|2025-04-28 17:25:00|17.61|17.52|17.58|17.49|17.62|17.53|17.58|17.49|28
1745861400000|2025-04-28 17:30:00|17.57|17.48|17.54|17.45|17.58|17.49|17.5|17.41|31
1745861700000|2025-04-28 17:35:00|17.53|17.44|17.61|17.52|17.62|17.53|17.53|17.44|39
1745862000000|2025-04-28 17:40:00|17.62|17.53|17.62|17.53|17.63|17.54|17.6|17.51|27
1745862300000|2025-04-28 17:45:00|17.63|17.54|17.67|17.58|17.68|17.59|17.62|17.53|37
1745862600000|2025-04-28 17:50:00|17.68|17.59|17.7|17.61|17.7|17.61|17.67|17.58|32
1745862900000|2025-04-28 17:55:00|17.69|17.6|17.7|17.61|17.71|17.62|17.69|17.6|38
1745863200000|2025-04-28 18:00:00|17.69|17.6|17.69|17.6|17.71|17.62|17.67|17.58|45
1745863500000|2025-04-28 18:05:00|17.7|17.61|17.67|17.58|17.71|17.62|17.65|17.56|44
1745863800000|2025-04-28 18:10:00|17.66|17.57|17.6|17.51|17.67|17.58|17.6|17.51|41
1745864100000|2025-04-28 18:15:00|17.61|17.52|17.62|17.53|17.63|17.54|17.6|17.51|28
1745864400000|2025-04-28 18:20:00|17.63|17.54|17.66|17.57|17.67|17.58|17.62|17.53|28
1745864700000|2025-04-28 18:25:00|17.65|17.56|17.62|17.53|17.66|17.57|17.62|17.53|22
1745865000000|2025-04-28 18:30:00|17.63|17.54|17.59|17.5|17.65|17.56|17.58|17.49|31
1745865300000|2025-04-28 18:35:00|17.58|17.49|17.68|17.59|17.68|17.59|17.58|17.49|27
1745865600000|2025-04-28 18:40:00|17.69|17.6|17.66|17.57|17.69|17.6|17.65|17.56|20
1745865900000|2025-04-28 18:45:00|17.67|17.58|17.7|17.61|17.7|17.61|17.65|17.56|24
1745866200000|2025-04-28 18:50:00|17.71|17.62|17.71|17.62|17.72|17.63|17.7|17.61|25
1745866500000|2025-04-28 18:55:00|17.7|17.61|17.71|17.62|17.72|17.63|17.7|17.61|20
1745866800000|2025-04-28 19:00:00|17.72|17.63|17.87|17.78|17.9|17.81|17.69|17.6|97
1745867100000|2025-04-28 19:05:00|17.88|17.79|17.81|17.72|17.88|17.79|17.81|17.72|90
1745867400000|2025-04-28 19:10:00|17.82|17.73|17.81|17.72|17.82|17.73|17.79|17.7|34
1745867700000|2025-04-28 19:15:00|17.82|17.73|17.9|17.81|17.91|17.82|17.81|17.72|67
1745868000000|2025-04-28 19:20:00|17.89|17.8|17.91|17.82|17.94|17.85|17.89|17.8|53
1745868300000|2025-04-28 19:25:00|17.9|17.81|17.93|17.84|17.95|17.86|17.9|17.81|40
1745868600000|2025-04-28 19:30:00|17.94|17.85|17.97|17.88|17.98|17.89|17.93|17.84|50
1745868900000|2025-04-28 19:35:00|17.96|17.87|18.01|17.92|18.01|17.92|17.96|17.87|26
1745869200000|2025-04-28 19:40:00|18|17.91|17.99|17.9|18.02|17.93|17.96|17.87|50
1745869500000|2025-04-28 19:45:00|17.98|17.89|17.95|17.86|18|17.91|17.93|17.84|62
1745869800000|2025-04-28 19:50:00|17.96|17.87|17.95|17.86|17.98|17.89|17.95|17.86|42
1745870100000|2025-04-28 19:55:00|17.96|17.87|17.95|17.86|17.97|17.88|17.94|17.85|32
1745870400000|2025-04-28 20:00:00|17.94|17.85|17.9|17.81|17.96|17.87|17.89|17.8|53
1745870700000|2025-04-28 20:05:00|17.91|17.82|17.92|17.83|17.92|17.83|17.89|17.8|36
1745871000000|2025-04-28 20:10:00|17.91|17.82|17.88|17.79|17.92|17.83|17.88|17.79|32
1745871300000|2025-04-28 20:15:00|17.89|17.8|17.9|17.81|17.92|17.83|17.88|17.79|22
1745871600000|2025-04-28 20:20:00|17.91|17.82|17.92|17.83|17.94|17.85|17.9|17.81|28
1745871900000|2025-04-28 20:25:00|17.93|17.84|17.93|17.84|17.94|17.85|17.89|17.8|21
1745872200000|2025-04-28 20:30:00|17.94|17.85|17.92|17.83|17.94|17.85|17.88|17.79|31
1745872500000|2025-04-28 20:35:00|17.93|17.84|17.93|17.84|17.93|17.84|17.91|17.82|17
1745872800000|2025-04-28 20:40:00|17.94|17.85|17.85|17.76|17.94|17.85|17.84|17.75|30
1745873100000|2025-04-28 20:45:00|17.84|17.75|17.85|17.76|17.88|17.79|17.83|17.74|34
1745873400000|2025-04-28 20:50:00|17.86|17.77|17.85|17.76|17.86|17.77|17.83|17.74|18
1745873700000|2025-04-28 20:55:00|17.86|17.77|17.87|17.78|17.88|17.79|17.84|17.75|18
1745874000000|2025-04-28 21:00:00|17.86|17.77|17.88|17.79|17.89|17.8|17.86|17.77|27
1745874300000|2025-04-28 21:05:00|17.87|17.78|17.84|17.75|17.88|17.79|17.82|17.73|28
1745874600000|2025-04-28 21:10:00|17.83|17.74|17.82|17.73|17.83|17.74|17.8|17.71|18
1745874900000|2025-04-28 21:15:00|17.83|17.74|17.82|17.73|17.84|17.75|17.81|17.72|20
1745875200000|2025-04-28 21:20:00|17.83|17.74|17.84|17.75|17.84|17.75|17.82|17.73|14
1745875500000|2025-04-28 21:25:00|17.85|17.76|17.85|17.76|17.86|17.77|17.83|17.74|9
1745875800000|2025-04-28 21:30:00|17.86|17.77|17.87|17.78|17.88|17.79|17.86|17.77|8
1745876100000|2025-04-28 21:35:00|17.86|17.77|17.85|17.76|17.86|17.77|17.85|17.76|4
1745876400000|2025-04-28 21:40:00|17.86|17.77|17.85|17.76|17.88|17.79|17.85|17.76|24
1745876700000|2025-04-28 21:45:00|17.86|17.77|17.85|17.76|17.86|17.77|17.85|17.76|8
1745877000000|2025-04-28 21:50:00|17.86|17.77|17.88|17.79|17.91|17.82|17.86|17.77|13
1745877300000|2025-04-28 21:55:00|17.87|17.78|17.89|17.8|17.89|17.8|17.87|17.78|13
1745877600000|2025-04-28 22:00:00|17.88|17.79|17.89|17.8|17.94|17.85|17.86|17.77|76
1745877900000|2025-04-28 22:05:00|17.88|17.79|17.88|17.79|17.94|17.85|17.87|17.78|36
1745878200000|2025-04-28 22:10:00|17.87|17.78|17.86|17.77|17.89|17.8|17.86|17.77|14
1745878500000|2025-04-28 22:15:00|17.87|17.78|17.83|17.74|17.88|17.79|17.82|17.73|27
1745878800000|2025-04-28 22:20:00|17.82|17.73|17.83|17.74|17.83|17.74|17.82|17.73|8
1745879100000|2025-04-28 22:25:00|17.84|17.75|17.82|17.73|17.84|17.75|17.82|17.73|13
1745879400000|2025-04-28 22:30:00|17.81|17.72|17.85|17.76|17.86|17.77|17.8|17.71|45
1745879700000|2025-04-28 22:35:00|17.86|17.77|17.86|17.77|17.88|17.79|17.84|17.75|17
1745880000000|2025-04-28 22:40:00|17.87|17.78|17.87|17.78|17.87|17.78|17.84|17.75|21
1745880300000|2025-04-28 22:45:00|17.88|17.79|17.91|17.82|17.91|17.82|17.87|17.78|18
1745880600000|2025-04-28 22:50:00|17.92|17.83|17.93|17.84|17.94|17.85|17.91|17.82|32
1745880900000|2025-04-28 22:55:00|17.92|17.83|17.92|17.83|17.93|17.84|17.9|17.81|23
1745881200000|2025-04-28 23:00:00|17.91|17.82|17.94|17.85|17.95|17.86|17.9|17.81|30
1745881500000|2025-04-28 23:05:00|17.95|17.86|17.95|17.86|17.96|17.87|17.93|17.84|25
1745881800000|2025-04-28 23:10:00|17.94|17.85|17.92|17.83|17.94|17.85|17.92|17.83|9
1745882100000|2025-04-28 23:15:00|17.94|17.85|17.89|17.8|17.95|17.86|17.88|17.79|24
1745882400000|2025-04-28 23:20:00|17.9|17.81|17.88|17.79|17.91|17.82|17.88|17.79|17
1745882700000|2025-04-28 23:25:00|17.89|17.8|17.89|17.8|17.91|17.82|17.88|17.79|17
1745883000000|2025-04-28 23:30:00|17.88|17.79|17.94|17.85|17.94|17.85|17.87|17.78|19
1745883300000|2025-04-28 23:35:00|17.95|17.86|17.99|17.9|17.99|17.9|17.94|17.85|29
1745883600000|2025-04-28 23:40:00|17.98|17.89|17.98|17.89|18.01|17.92|17.98|17.89|43
1745883900000|2025-04-28 23:45:00|17.99|17.9|17.93|17.84|17.99|17.9|17.92|17.83|29
1745884200000|2025-04-28 23:50:00|17.92|17.83|17.96|17.87|17.96|17.87|17.92|17.83|15
1745884500000|2025-04-28 23:55:00|17.97|17.88|17.96|17.87|17.97|17.88|17.94|17.85|16
1745884800000|2025-04-29 00:00:00|17.97|17.88|17.93|17.84|17.98|17.89|17.93|17.84|53
1745885100000|2025-04-29 00:05:00|17.92|17.83|17.92|17.83|17.93|17.84|17.89|17.8|35
1745885400000|2025-04-29 00:10:00|17.91|17.82|17.9|17.81|17.94|17.85|17.89|17.8|26
1745885700000|2025-04-29 00:15:00|17.89|17.8|17.88|17.79|17.9|17.81|17.85|17.76|30
1745886000000|2025-04-29 00:20:00|17.89|17.8|17.96|17.87|17.96|17.87|17.89|17.8|36
1745886300000|2025-04-29 00:25:00|17.97|17.88|17.96|17.87|17.99|17.9|17.95|17.86|48
1745886600000|2025-04-29 00:30:00|17.97|17.88|17.95|17.86|18.04|17.95|17.95|17.86|47
1745886900000|2025-04-29 00:35:00|17.96|17.87|18.02|17.93|18.03|17.94|17.95|17.86|35
1745887200000|2025-04-29 00:40:00|18.03|17.94|18.04|17.95|18.05|17.96|18.01|17.92|56
1745887500000|2025-04-29 00:45:00|18.05|17.96|18.01|17.92|18.1|18.01|17.99|17.9|62
1745887800000|2025-04-29 00:50:00|18.02|17.93|18.01|17.92|18.05|17.96|17.98|17.89|46
1745888100000|2025-04-29 00:55:00|18|17.91|18.01|17.92|18.04|17.95|18|17.91|44
1745888400000|2025-04-29 01:00:00|18.02|17.93|18.03|17.94|18.06|17.97|17.98|17.89|73
1745888700000|2025-04-29 01:05:00|18.04|17.95|18.06|17.97|18.08|17.99|18.03|17.94|83
1745889000000|2025-04-29 01:10:00|18.05|17.96|18.01|17.92|18.13|18.04|18|17.91|83
1745889300000|2025-04-29 01:15:00|18|17.91|17.97|17.88|18|17.91|17.92|17.83|62
1745889600000|2025-04-29 01:20:00|17.96|17.87|18.02|17.93|18.03|17.94|17.94|17.85|73
1745889900000|2025-04-29 01:25:00|18.01|17.92|18.01|17.92|18.03|17.94|17.99|17.9|57
1745890200000|2025-04-29 01:30:00|18.02|17.93|18|17.91|18.03|17.94|17.97|17.88|83
1745890500000|2025-04-29 01:35:00|17.99|17.9|18.05|17.96|18.07|17.98|17.99|17.9|75
1745890800000|2025-04-29 01:40:00|18.06|17.97|18.03|17.94|18.09|18|18.03|17.94|76
1745891100000|2025-04-29 01:45:00|18.04|17.95|18.03|17.94|18.11|18.02|18.01|17.92|84
1745891400000|2025-04-29 01:50:00|18.02|17.93|17.95|17.86|18.03|17.94|17.94|17.85|64
1745891700000|2025-04-29 01:55:00|17.94|17.85|17.93|17.84|17.96|17.87|17.92|17.83|51
1745892000000|2025-04-29 02:00:00|17.94|17.85|17.88|17.79|17.94|17.85|17.85|17.76|64
1745892300000|2025-04-29 02:05:00|17.87|17.78|17.84|17.75|17.89|17.8|17.83|17.74|70
1745892600000|2025-04-29 02:10:00|17.83|17.74|17.88|17.79|17.88|17.79|17.83|17.74|36
1745892900000|2025-04-29 02:15:00|17.87|17.78|17.84|17.75|17.88|17.79|17.84|17.75|42
1745893200000|2025-04-29 02:20:00|17.83|17.74|17.83|17.74|17.85|17.76|17.8|17.71|49
1745893500000|2025-04-29 02:25:00|17.84|17.75|17.86|17.77|17.87|17.78|17.83|17.74|33
1745893800000|2025-04-29 02:30:00|17.85|17.76|17.92|17.83|17.92|17.83|17.85|17.76|42
1745894100000|2025-04-29 02:35:00|17.93|17.84|17.91|17.82|17.93|17.84|17.9|17.81|37
1745894400000|2025-04-29 02:40:00|17.9|17.81|17.86|17.77|17.91|17.82|17.85|17.76|39
1745894700000|2025-04-29 02:45:00|17.85|17.76|17.81|17.72|17.86|17.77|17.8|17.71|41
1745895000000|2025-04-29 02:50:00|17.8|17.71|17.8|17.71|17.81|17.72|17.76|17.67|46
1745895300000|2025-04-29 02:55:00|17.81|17.72|17.83|17.74|17.83|17.74|17.8|17.71|19
1745895600000|2025-04-29 03:00:00|17.84|17.75|17.86|17.77|17.86|17.77|17.82|17.73|27
1745895900000|2025-04-29 03:05:00|17.85|17.76|17.86|17.77|17.86|17.77|17.83|17.74|32
1745896200000|2025-04-29 03:10:00|17.87|17.78|17.87|17.78|17.87|17.78|17.83|17.74|26
1745896500000|2025-04-29 03:15:00|17.86|17.77|17.89|17.8|17.9|17.81|17.86|17.77|26
1745896800000|2025-04-29 03:20:00|17.9|17.81|17.94|17.85|17.94|17.85|17.88|17.79|21
1745897100000|2025-04-29 03:25:00|17.95|17.86|17.96|17.87|17.97|17.88|17.95|17.86|8
1745897400000|2025-04-29 03:30:00|17.97|17.88|17.96|17.87|17.99|17.9|17.95|17.86|16
1745897700000|2025-04-29 03:35:00|17.95|17.86|17.97|17.88|17.98|17.89|17.94|17.85|29
1745898000000|2025-04-29 03:40:00|17.96|17.87|17.96|17.87|17.97|17.88|17.95|17.86|27
1745898300000|2025-04-29 03:45:00|17.95|17.86|18.01|17.92|18.01|17.92|17.95|17.86|29
1745898600000|2025-04-29 03:50:00|18|17.91|17.99|17.9|18.01|17.92|17.98|17.89|26
1745898900000|2025-04-29 03:55:00|18|17.91|18|17.91|18.01|17.92|17.97|17.88|25
1745899200000|2025-04-29 04:00:00|18.01|17.92|17.99|17.9|18.01|17.92|17.96|17.87|35
1745899500000|2025-04-29 04:05:00|18|17.91|18.03|17.94|18.03|17.94|17.98|17.89|36
1745899800000|2025-04-29 04:10:00|18.04|17.95|18.04|17.95|18.12|18.03|18.03|17.94|47
1745900100000|2025-04-29 04:15:00|18.05|17.96|18.02|17.93|18.05|17.96|18.01|17.92|20
1745900400000|2025-04-29 04:20:00|18.03|17.94|18.02|17.93|18.07|17.98|18.01|17.92|40
1745900700000|2025-04-29 04:25:00|18.01|17.92|18.04|17.95|18.06|17.97|18.01|17.92|36
1745901000000|2025-04-29 04:30:00|18.05|17.96|18.01|17.92|18.05|17.96|18.01|17.92|33
1745901300000|2025-04-29 04:35:00|18|17.91|17.98|17.89|18|17.91|17.98|17.89|27
1745901600000|2025-04-29 04:40:00|17.99|17.9|17.91|17.82|17.99|17.9|17.9|17.81|55
1745901900000|2025-04-29 04:45:00|17.9|17.81|17.83|17.74|17.91|17.82|17.82|17.73|60
1745902200000|2025-04-29 04:50:00|17.82|17.73|17.84|17.75|17.85|17.76|17.8|17.71|35
1745902500000|2025-04-29 04:55:00|17.83|17.74|17.81|17.72|17.84|17.75|17.81|17.72|33
1745902800000|2025-04-29 05:00:00|17.82|17.73|17.83|17.74|17.84|17.75|17.8|17.71|54
1745903100000|2025-04-29 05:05:00|17.84|17.75|17.88|17.79|17.89|17.8|17.84|17.75|33
1745903400000|2025-04-29 05:10:00|17.87|17.78|17.83|17.74|17.89|17.8|17.8|17.71|31
1745903700000|2025-04-29 05:15:00|17.84|17.75|17.85|17.76|17.88|17.79|17.83|17.74|26
1745904000000|2025-04-29 05:20:00|17.86|17.77|17.9|17.81|17.9|17.81|17.85|17.76|41
1745904300000|2025-04-29 05:25:00|17.91|17.82|17.88|17.79|17.91|17.82|17.86|17.77|55
1745904600000|2025-04-29 05:30:00|17.87|17.78|17.88|17.79|17.9|17.81|17.86|17.77|36
1745904900000|2025-04-29 05:35:00|17.89|17.8|17.86|17.77|17.89|17.8|17.86|17.77|46
1745905200000|2025-04-29 05:40:00|17.87|17.78|17.85|17.76|17.87|17.78|17.84|17.75|19
1745905500000|2025-04-29 05:45:00|17.84|17.75|17.84|17.75|17.86|17.77|17.84|17.75|23
1745905800000|2025-04-29 05:50:00|17.83|17.74|17.81|17.72|17.86|17.77|17.81|17.72|39
1745906100000|2025-04-29 05:55:00|17.82|17.73|17.8|17.71|17.83|17.74|17.79|17.7|21
1745906400000|2025-04-29 06:00:00|17.79|17.7|17.88|17.79|17.88|17.79|17.79|17.7|30
1745906700000|2025-04-29 06:05:00|17.89|17.8|17.89|17.8|17.9|17.81|17.87|17.78|27
1745907000000|2025-04-29 06:10:00|17.88|17.79|17.9|17.81|17.9|17.81|17.87|17.78|19
1745907300000|2025-04-29 06:15:00|17.91|17.82|17.99|17.9|17.99|17.9|17.9|17.81|43
1745907600000|2025-04-29 06:20:00|18|17.91|18.02|17.93|18.04|17.95|17.99|17.9|49
1745907900000|2025-04-29 06:25:00|18.03|17.94|18|17.91|18.06|17.97|18|17.91|38
1745908200000|2025-04-29 06:30:00|18.01|17.92|18.01|17.92|18.03|17.94|18|17.91|57
1745908500000|2025-04-29 06:35:00|18|17.91|17.98|17.89|18.03|17.94|17.98|17.89|29
1745908800000|2025-04-29 06:40:00|17.99|17.9|17.98|17.89|18|17.91|17.96|17.87|26
1745909100000|2025-04-29 06:45:00|17.97|17.88|17.97|17.88|17.99|17.9|17.95|17.86|29
1745909400000|2025-04-29 06:50:00|17.98|17.89|18.04|17.95|18.04|17.95|17.97|17.88|25
1745909700000|2025-04-29 06:55:00|18.03|17.94|18.02|17.93|18.03|17.94|18.01|17.92|20
1745910000000|2025-04-29 07:00:00|18.01|17.92|18.02|17.93|18.04|17.95|18|17.91|24
1745910300000|2025-04-29 07:05:00|18.01|17.92|18|17.91|18.03|17.94|17.99|17.9|36
1745910600000|2025-04-29 07:10:00|17.99|17.9|18.01|17.92|18.01|17.92|17.99|17.9|21
1745910900000|2025-04-29 07:15:00|18.02|17.93|18.04|17.95|18.05|17.96|18.02|17.93|35
1745911200000|2025-04-29 07:20:00|18.03|17.94|18.03|17.94|18.04|17.95|18.01|17.92|27
1745911500000|2025-04-29 07:25:00|18.04|17.95|18.05|17.96|18.05|17.96|18.04|17.95|8
1745911800000|2025-04-29 07:30:00|18.04|17.95|18.04|17.95|18.07|17.98|18.02|17.93|40
1745912100000|2025-04-29 07:35:00|18.03|17.94|18.01|17.92|18.04|17.95|18|17.91|21
1745912400000|2025-04-29 07:40:00|18|17.91|17.99|17.9|18.03|17.94|17.99|17.9|26
1745912700000|2025-04-29 07:45:00|18|17.91|18.03|17.94|18.03|17.94|18|17.91|18
1745913000000|2025-04-29 07:50:00|18.04|17.95|18.04|17.95|18.06|17.97|18.04|17.95|21
1745913300000|2025-04-29 07:55:00|18.03|17.94|18.03|17.94|18.04|17.95|18.02|17.93|11
1745913600000|2025-04-29 08:00:00|18.04|17.95|18.02|17.93|18.07|17.98|18.01|17.92|55
1745913900000|2025-04-29 08:05:00|18.03|17.94|18.05|17.96|18.06|17.97|18.01|17.92|45
1745914200000|2025-04-29 08:10:00|18.06|17.97|18.04|17.95|18.07|17.98|18.04|17.95|23
1745914500000|2025-04-29 08:15:00|18.05|17.96|18.07|17.98|18.09|18|18.05|17.96|44
1745914800000|2025-04-29 08:20:00|18.06|17.97|17.99|17.9|18.09|18|17.99|17.9|46
1745915100000|2025-04-29 08:25:00|18|17.91|17.99|17.9|18|17.91|17.97|17.88|22
1745915400000|2025-04-29 08:30:00|17.98|17.89|17.95|17.86|17.98|17.89|17.92|17.83|50
1745915700000|2025-04-29 08:35:00|17.94|17.85|17.96|17.87|17.97|17.88|17.94|17.85|35
1745916000000|2025-04-29 08:40:00|17.95|17.86|17.95|17.86|17.96|17.87|17.94|17.85|17
1745916300000|2025-04-29 08:45:00|17.96|17.87|17.97|17.88|17.97|17.88|17.95|17.86|26
1745916600000|2025-04-29 08:50:00|17.96|17.87|17.95|17.86|17.97|17.88|17.94|17.85|20
1745916900000|2025-04-29 08:55:00|17.94|17.85|18.01|17.92|18.02|17.93|17.94|17.85|49
1745917200000|2025-04-29 09:00:00|18.02|17.93|18.03|17.94|18.05|17.96|18.01|17.92|38
1745917500000|2025-04-29 09:05:00|18.02|17.93|18.01|17.92|18.03|17.94|17.98|17.89|30
1745917800000|2025-04-29 09:10:00|18|17.91|17.96|17.87|18.01|17.92|17.96|17.87|25
1745918100000|2025-04-29 09:15:00|17.95|17.86|17.99|17.9|17.99|17.9|17.95|17.86|33
1745918400000|2025-04-29 09:20:00|17.98|17.89|17.92|17.83|18.01|17.92|17.91|17.82|29
1745918700000|2025-04-29 09:25:00|17.93|17.84|17.96|17.87|17.97|17.88|17.92|17.83|32
1745919000000|2025-04-29 09:30:00|17.97|17.88|17.96|17.87|17.97|17.88|17.92|17.83|30
1745919300000|2025-04-29 09:35:00|17.97|17.88|18|17.91|18|17.91|17.95|17.86|58
1745919600000|2025-04-29 09:40:00|17.99|17.9|18|17.91|18.03|17.94|17.99|17.9|30
1745919900000|2025-04-29 09:45:00|18.01|17.92|17.98|17.89|18.03|17.94|17.97|17.88|46
1745920200000|2025-04-29 09:50:00|17.99|17.9|18|17.91|18.01|17.92|17.98|17.89|30
1745920500000|2025-04-29 09:55:00|18.01|17.92|18.03|17.94|18.05|17.96|18|17.91|23
1745920800000|2025-04-29 10:00:00|18.02|17.93|17.99|17.9|18.04|17.95|17.98|17.89|44
1745921100000|2025-04-29 10:05:00|18|17.91|17.97|17.88|18.01|17.92|17.97|17.88|36
1745921400000|2025-04-29 10:10:00|17.98|17.89|18.03|17.94|18.05|17.96|17.97|17.88|60
1745921700000|2025-04-29 10:15:00|18.02|17.93|18|17.91|18.07|17.98|17.99|17.9|49
1745922000000|2025-04-29 10:20:00|18.01|17.92|17.98|17.89|18.01|17.92|17.98|17.89|34
1745922300000|2025-04-29 10:25:00|17.99|17.9|17.97|17.88|18|17.91|17.96|17.87|35
1745922600000|2025-04-29 10:30:00|17.98|17.89|17.93|17.84|17.98|17.89|17.92|17.83|50
1745922900000|2025-04-29 10:35:00|17.94|17.85|17.93|17.84|17.97|17.88|17.93|17.84|34
1745923200000|2025-04-29 10:40:00|17.92|17.83|17.89|17.8|17.93|17.84|17.89|17.8|26
1745923500000|2025-04-29 10:45:00|17.9|17.81|17.86|17.77|17.9|17.81|17.83|17.74|39
1745923800000|2025-04-29 10:50:00|17.85|17.76|17.89|17.8|17.89|17.8|17.85|17.76|23
1745924100000|2025-04-29 10:55:00|17.88|17.79|17.88|17.79|17.89|17.8|17.86|17.77|35
1745924400000|2025-04-29 11:00:00|17.87|17.78|17.89|17.8|17.89|17.8|17.86|17.77|27
1745924700000|2025-04-29 11:05:00|17.9|17.81|17.96|17.87|17.97|17.88|17.89|17.8|39
1745925000000|2025-04-29 11:10:00|17.97|17.88|18.03|17.94|18.03|17.94|17.96|17.87|41
1745925300000|2025-04-29 11:15:00|18.02|17.93|18.02|17.93|18.04|17.95|18|17.91|39
1745925600000|2025-04-29 11:20:00|18.01|17.92|17.98|17.89|18.02|17.93|17.98|17.89|16
1745925900000|2025-04-29 11:25:00|17.99|17.9|17.99|17.9|18.02|17.93|17.98|17.89|31
1745926200000|2025-04-29 11:30:00|17.98|17.89|17.97|17.88|18.01|17.92|17.96|17.87|32
1745926500000|2025-04-29 11:35:00|17.96|17.87|17.96|17.87|17.99|17.9|17.95|17.86|35
1745926800000|2025-04-29 11:40:00|17.95|17.86|17.95|17.86|17.96|17.87|17.94|17.85|23
1745927100000|2025-04-29 11:45:00|17.94|17.85|17.98|17.89|17.98|17.89|17.94|17.85|27
1745927400000|2025-04-29 11:50:00|17.97|17.88|17.98|17.89|17.99|17.9|17.97|17.88|22
1745927700000|2025-04-29 11:55:00|17.99|17.9|17.97|17.88|17.99|17.9|17.97|17.88|25
1745928000000|2025-04-29 12:00:00|17.96|17.87|17.94|17.85|17.98|17.89|17.94|17.85|53
1745928300000|2025-04-29 12:05:00|17.93|17.84|17.99|17.9|18.01|17.92|17.93|17.84|39
1745928600000|2025-04-29 12:10:00|18|17.91|17.96|17.87|18|17.91|17.94|17.85|23
1745928900000|2025-04-29 12:15:00|17.95|17.86|17.93|17.84|17.95|17.86|17.92|17.83|37
1745929200000|2025-04-29 12:20:00|17.92|17.83|17.87|17.78|17.94|17.85|17.87|17.78|30
1745929500000|2025-04-29 12:25:00|17.88|17.79|17.88|17.79|17.89|17.8|17.86|17.77|29
1745929800000|2025-04-29 12:30:00|17.87|17.78|17.84|17.75|17.88|17.79|17.82|17.73|46
1745930100000|2025-04-29 12:35:00|17.83|17.74|17.96|17.87|17.99|17.9|17.83|17.74|102
1745930400000|2025-04-29 12:40:00|17.97|17.88|17.95|17.86|17.97|17.88|17.9|17.81|54
1745930700000|2025-04-29 12:45:00|17.96|17.87|17.9|17.81|17.96|17.87|17.88|17.79|39
1745931000000|2025-04-29 12:50:00|17.89|17.8|17.87|17.78|17.9|17.81|17.85|17.76|54
1745931300000|2025-04-29 12:55:00|17.88|17.79|17.85|17.76|17.88|17.79|17.85|17.76|46
1745931600000|2025-04-29 13:00:00|17.84|17.75|17.86|17.77|17.88|17.79|17.82|17.73|67
1745931900000|2025-04-29 13:05:00|17.87|17.78|17.88|17.79|17.91|17.82|17.86|17.77|52
1745932200000|2025-04-29 13:10:00|17.89|17.8|17.88|17.79|17.9|17.81|17.88|17.79|36
1745932500000|2025-04-29 13:15:00|17.87|17.78|17.8|17.71|17.87|17.78|17.75|17.66|86
1745932800000|2025-04-29 13:20:00|17.79|17.7|17.85|17.76|17.86|17.77|17.78|17.69|41
1745933100000|2025-04-29 13:25:00|17.84|17.75|17.86|17.77|17.86|17.77|17.82|17.73|21
1745933400000|2025-04-29 13:30:00|17.85|17.76|17.9|17.81|17.95|17.86|17.83|17.74|88
1745933700000|2025-04-29 13:35:00|17.89|17.8|17.8|17.71|17.9|17.81|17.79|17.7|72
1745934000000|2025-04-29 13:40:00|17.81|17.72|17.86|17.77|17.9|17.81|17.81|17.72|51
1745934300000|2025-04-29 13:45:00|17.85|17.76|17.83|17.74|17.86|17.77|17.8|17.71|63
1745934600000|2025-04-29 13:50:00|17.84|17.75|17.92|17.83|17.92|17.83|17.83|17.74|61
1745934900000|2025-04-29 13:55:00|17.91|17.82|17.89|17.8|17.95|17.86|17.89|17.8|47
1745935200000|2025-04-29 14:00:00|17.88|17.79|17.93|17.84|17.94|17.85|17.81|17.72|120
1745935500000|2025-04-29 14:05:00|17.92|17.83|17.92|17.83|17.98|17.89|17.92|17.83|84
1745935800000|2025-04-29 14:10:00|17.93|17.84|17.9|17.81|17.93|17.84|17.85|17.76|99
1745936100000|2025-04-29 14:15:00|17.89|17.8|17.87|17.78|17.91|17.82|17.85|17.76|83
1745936400000|2025-04-29 14:20:00|17.88|17.79|17.87|17.78|17.93|17.84|17.86|17.77|62
1745936700000|2025-04-29 14:25:00|17.88|17.79|17.89|17.8|17.89|17.8|17.84|17.75|68
1745937000000|2025-04-29 14:30:00|17.88|17.79|17.92|17.83|17.93|17.84|17.86|17.77|75
1745937300000|2025-04-29 14:35:00|17.91|17.82|18.01|17.92|18.04|17.95|17.9|17.81|55
1745937600000|2025-04-29 14:40:00|18.02|17.93|17.99|17.9|18.05|17.96|17.98|17.89|72
1745937900000|2025-04-29 14:45:00|17.98|17.89|17.96|17.87|18.01|17.92|17.96|17.87|53
1745938200000|2025-04-29 14:50:00|17.97|17.88|17.97|17.88|17.98|17.89|17.95|17.86|43
1745938500000|2025-04-29 14:55:00|17.98|17.89|17.99|17.9|18.02|17.93|17.98|17.89|38
1745938800000|2025-04-29 15:00:00|18|17.91|17.95|17.86|18.01|17.92|17.95|17.86|56
1745939100000|2025-04-29 15:05:00|17.96|17.87|17.99|17.9|18|17.91|17.95|17.86|44
1745939400000|2025-04-29 15:10:00|18|17.91|17.94|17.85|18|17.91|17.93|17.84|55
1745939700000|2025-04-29 15:15:00|17.95|17.86|17.89|17.8|17.96|17.87|17.89|17.8|53
1745940000000|2025-04-29 15:20:00|17.88|17.79|17.87|17.78|17.9|17.81|17.87|17.78|42
1745940300000|2025-04-29 15:25:00|17.86|17.77|17.88|17.79|17.9|17.81|17.86|17.77|41
1745940600000|2025-04-29 15:30:00|17.87|17.78|17.86|17.77|17.88|17.79|17.85|17.76|32
1745940900000|2025-04-29 15:35:00|17.85|17.76|17.88|17.79|17.89|17.8|17.84|17.75|32
1745941200000|2025-04-29 15:40:00|17.87|17.78|17.91|17.82|17.92|17.83|17.87|17.78|23
1745941500000|2025-04-29 15:45:00|17.9|17.81|17.88|17.79|17.91|17.82|17.87|17.78|33
1745941800000|2025-04-29 15:50:00|17.87|17.78|17.87|17.78|17.88|17.79|17.86|17.77|29
1745942100000|2025-04-29 15:55:00|17.86|17.77|17.87|17.78|17.88|17.79|17.86|17.77|14
1745942400000|2025-04-29 16:00:00|17.86|17.77|17.9|17.81|17.9|17.81|17.86|17.77|45
1745942700000|2025-04-29 16:05:00|17.89|17.8|17.9|17.81|17.9|17.81|17.85|17.76|30
1745943000000|2025-04-29 16:10:00|17.91|17.82|17.9|17.81|17.92|17.83|17.87|17.78|24
1745943300000|2025-04-29 16:15:00|17.89|17.8|17.9|17.81|17.94|17.85|17.89|17.8|28
1745943600000|2025-04-29 16:20:00|17.89|17.8|17.94|17.85|17.95|17.86|17.89|17.8|32
1745943900000|2025-04-29 16:25:00|17.93|17.84|17.98|17.89|17.98|17.89|17.92|17.83|30
1745944200000|2025-04-29 16:30:00|17.99|17.9|18.05|17.96|18.06|17.97|17.97|17.88|49
1745944500000|2025-04-29 16:35:00|18.06|17.97|18.01|17.92|18.12|18.03|18|17.91|52
1745944800000|2025-04-29 16:40:00|18|17.91|18.06|17.97|18.07|17.98|18|17.91|45
1745945100000|2025-04-29 16:45:00|18.05|17.96|18.01|17.92|18.06|17.97|17.99|17.9|39
1745945400000|2025-04-29 16:50:00|18.02|17.93|18|17.91|18.04|17.95|17.99|17.9|41
1745945700000|2025-04-29 16:55:00|17.99|17.9|17.94|17.85|18|17.91|17.92|17.83|30
1745946000000|2025-04-29 17:00:00|17.95|17.86|17.87|17.78|17.96|17.87|17.84|17.75|57
1745946300000|2025-04-29 17:05:00|17.86|17.77|17.86|17.77|17.88|17.79|17.84|17.75|77
1745946600000|2025-04-29 17:10:00|17.85|17.76|17.89|17.8|17.92|17.83|17.83|17.74|45
1745946900000|2025-04-29 17:15:00|17.9|17.81|17.9|17.81|17.95|17.86|17.88|17.79|63
1745947200000|2025-04-29 17:20:00|17.91|17.82|17.94|17.85|17.95|17.86|17.9|17.81|34
1745947500000|2025-04-29 17:25:00|17.95|17.86|17.94|17.85|17.96|17.87|17.92|17.83|40
1745947800000|2025-04-29 17:30:00|17.93|17.84|17.91|17.82|17.95|17.86|17.9|17.81|45
1745948100000|2025-04-29 17:35:00|17.92|17.83|17.94|17.85|17.96|17.87|17.92|17.83|25
1745948400000|2025-04-29 17:40:00|17.95|17.86|17.94|17.85|17.96|17.87|17.93|17.84|34
1745948700000|2025-04-29 17:45:00|17.93|17.84|17.97|17.88|17.97|17.88|17.9|17.81|41
1745949000000|2025-04-29 17:50:00|17.96|17.87|17.94|17.85|17.98|17.89|17.94|17.85|31
1745949300000|2025-04-29 17:55:00|17.93|17.84|17.94|17.85|17.96|17.87|17.92|17.83|30
1745949600000|2025-04-29 18:00:00|17.93|17.84|17.95|17.86|17.97|17.88|17.93|17.84|37
1745949900000|2025-04-29 18:05:00|17.96|17.87|17.89|17.8|17.96|17.87|17.88|17.79|36
1745950200000|2025-04-29 18:10:00|17.9|17.81|17.91|17.82|17.92|17.83|17.89|17.8|28
1745950500000|2025-04-29 18:15:00|17.92|17.83|17.96|17.87|17.98|17.89|17.9|17.81|29
1745950800000|2025-04-29 18:20:00|17.95|17.86|17.96|17.87|17.96|17.87|17.92|17.83|12
1745951100000|2025-04-29 18:25:00|17.97|17.88|18|17.91|18|17.91|17.97|17.88|14
1745951400000|2025-04-29 18:30:00|17.99|17.9|17.99|17.9|18|17.91|17.97|17.88|21
1745951700000|2025-04-29 18:35:00|18|17.91|17.98|17.89|18|17.91|17.98|17.89|15
1745952000000|2025-04-29 18:40:00|17.99|17.9|17.98|17.89|17.99|17.9|17.96|17.87|6
1745952300000|2025-04-29 18:45:00|17.97|17.88|17.99|17.9|17.99|17.9|17.96|17.87|19
1745952600000|2025-04-29 18:50:00|17.98|17.89|18|17.91|18|17.91|17.95|17.86|15
1745952900000|2025-04-29 18:55:00|17.99|17.9|17.97|17.88|18.01|17.92|17.97|17.88|11
1745953200000|2025-04-29 19:00:00|17.98|17.89|17.96|17.87|17.98|17.89|17.95|17.86|25
1745953500000|2025-04-29 19:05:00|17.95|17.86|17.97|17.88|18|17.91|17.95|17.86|23
1745953800000|2025-04-29 19:10:00|17.96|17.87|17.95|17.86|17.97|17.88|17.94|17.85|18
1745954100000|2025-04-29 19:15:00|17.96|17.87|17.94|17.85|17.96|17.87|17.92|17.83|27
1745954400000|2025-04-29 19:20:00|17.95|17.86|18|17.91|18|17.91|17.95|17.86|22
1745954700000|2025-04-29 19:25:00|18.01|17.92|17.94|17.85|18.01|17.92|17.93|17.84|22
1745955000000|2025-04-29 19:30:00|17.95|17.86|17.92|17.83|17.95|17.86|17.91|17.82|36
1745955300000|2025-04-29 19:35:00|17.91|17.82|17.92|17.83|17.93|17.84|17.9|17.81|26
1745955600000|2025-04-29 19:40:00|17.93|17.84|17.9|17.81|17.93|17.84|17.9|17.81|24
1745955900000|2025-04-29 19:45:00|17.89|17.8|17.93|17.84|17.94|17.85|17.89|17.8|31
1745956200000|2025-04-29 19:50:00|17.94|17.85|17.92|17.83|17.94|17.85|17.9|17.81|29
1745956500000|2025-04-29 19:55:00|17.91|17.82|17.9|17.81|17.93|17.84|17.9|17.81|36
1745956800000|2025-04-29 20:00:00|17.91|17.82|17.91|17.82|17.94|17.85|17.91|17.82|15
1745957100000|2025-04-29 20:05:00|17.9|17.81|17.85|17.76|17.9|17.81|17.85|17.76|16
1745957400000|2025-04-29 20:10:00|17.86|17.77|17.84|17.75|17.86|17.77|17.82|17.73|25
1745957700000|2025-04-29 20:15:00|17.83|17.74|17.81|17.72|17.83|17.74|17.8|17.71|13
1745958000000|2025-04-29 20:20:00|17.8|17.71|17.81|17.72|17.83|17.74|17.8|17.71|26
1745958300000|2025-04-29 20:25:00|17.8|17.71|17.8|17.71|17.82|17.73|17.8|17.71|9
1745958600000|2025-04-29 20:30:00|17.81|17.72|17.78|17.69|17.81|17.72|17.76|17.67|26
1745958900000|2025-04-29 20:35:00|17.77|17.68|17.8|17.71|17.82|17.73|17.77|17.68|20
1745959200000|2025-04-29 20:40:00|17.79|17.7|17.8|17.71|17.8|17.71|17.77|17.68|14
1745959500000|2025-04-29 20:45:00|17.81|17.72|17.78|17.69|17.82|17.73|17.78|17.69|20
1745959800000|2025-04-29 20:50:00|17.79|17.7|17.79|17.7|17.8|17.71|17.77|17.68|29
1745960100000|2025-04-29 20:55:00|17.8|17.71|17.78|17.69|17.8|17.71|17.78|17.69|15
1745960400000|2025-04-29 21:00:00|17.77|17.68|17.76|17.67|17.78|17.69|17.71|17.62|26
1745960700000|2025-04-29 21:05:00|17.77|17.68|17.73|17.64|17.79|17.7|17.73|17.64|29
1745961000000|2025-04-29 21:10:00|17.72|17.63|17.63|17.54|17.72|17.63|17.62|17.53|48
1745961300000|2025-04-29 21:15:00|17.62|17.53|17.58|17.49|17.63|17.54|17.56|17.47|61
1745961600000|2025-04-29 21:20:00|17.57|17.48|17.55|17.46|17.57|17.48|17.53|17.44|27
1745961900000|2025-04-29 21:25:00|17.54|17.45|17.57|17.48|17.6|17.51|17.5|17.41|54
1745962200000|2025-04-29 21:30:00|17.58|17.49|17.54|17.45|17.58|17.49|17.5|17.41|31
1745962500000|2025-04-29 21:35:00|17.55|17.46|17.61|17.52|17.61|17.52|17.55|17.46|33
1745962800000|2025-04-29 21:40:00|17.6|17.51|17.61|17.52|17.61|17.52|17.57|17.48|22
1745963100000|2025-04-29 21:45:00|17.6|17.51|17.57|17.48|17.6|17.51|17.55|17.46|26
1745963400000|2025-04-29 21:50:00|17.56|17.47|17.59|17.5|17.6|17.51|17.52|17.43|26
1745963700000|2025-04-29 21:55:00|17.6|17.51|17.63|17.54|17.64|17.55|17.6|17.51|22
1745964000000|2025-04-29 22:00:00|17.62|17.53|17.58|17.49|17.63|17.54|17.57|17.48|45
1745964300000|2025-04-29 22:05:00|17.57|17.48|17.51|17.42|17.58|17.49|17.5|17.41|52
1745964600000|2025-04-29 22:10:00|17.52|17.43|17.53|17.44|17.54|17.45|17.5|17.41|54
1745964900000|2025-04-29 22:15:00|17.52|17.43|17.53|17.44|17.58|17.49|17.52|17.43|52
1745965200000|2025-04-29 22:20:00|17.52|17.43|17.49|17.4|17.54|17.45|17.48|17.39|40
1745965500000|2025-04-29 22:25:00|17.48|17.39|17.49|17.4|17.52|17.43|17.47|17.38|32
1745965800000|2025-04-29 22:30:00|17.48|17.39|17.53|17.44|17.53|17.44|17.46|17.37|48
1745966100000|2025-04-29 22:35:00|17.52|17.43|17.51|17.42|17.53|17.44|17.47|17.38|38
1745966400000|2025-04-29 22:40:00|17.5|17.41|17.47|17.38|17.52|17.43|17.47|17.38|24
1745966700000|2025-04-29 22:45:00|17.48|17.39|17.52|17.43|17.53|17.44|17.46|17.37|25
1745967000000|2025-04-29 22:50:00|17.53|17.44|17.54|17.45|17.54|17.45|17.52|17.43|26
1745967300000|2025-04-29 22:55:00|17.53|17.44|17.5|17.41|17.53|17.44|17.5|17.41|30
1745967600000|2025-04-29 23:00:00|17.49|17.4|17.48|17.39|17.51|17.42|17.47|17.38|28
1745967900000|2025-04-29 23:05:00|17.47|17.38|17.39|17.3|17.47|17.38|17.38|17.29|57
1745968200000|2025-04-29 23:10:00|17.4|17.31|17.35|17.26|17.4|17.31|17.34|17.25|40
1745968500000|2025-04-29 23:15:00|17.36|17.27|17.35|17.26|17.38|17.29|17.34|17.25|40
1745968800000|2025-04-29 23:20:00|17.34|17.25|17.37|17.28|17.39|17.3|17.32|17.23|46
1745969100000|2025-04-29 23:25:00|17.36|17.27|17.38|17.29|17.38|17.29|17.34|17.25|31
1745969400000|2025-04-29 23:30:00|17.37|17.28|17.42|17.33|17.42|17.33|17.37|17.28|26
1745969700000|2025-04-29 23:35:00|17.41|17.32|17.44|17.35|17.45|17.36|17.41|17.32|16
1745970000000|2025-04-29 23:40:00|17.45|17.36|17.48|17.39|17.5|17.41|17.44|17.35|30
1745970300000|2025-04-29 23:45:00|17.47|17.38|17.52|17.43|17.52|17.43|17.47|17.38|34
1745970600000|2025-04-29 23:50:00|17.53|17.44|17.54|17.45|17.54|17.45|17.52|17.43|18
1745970900000|2025-04-29 23:55:00|17.55|17.46|17.55|17.46|17.55|17.46|17.53|17.44|29
1745971200000|2025-04-30 00:00:00|17.54|17.45|17.54|17.45|17.58|17.49|17.52|17.43|33
1745971500000|2025-04-30 00:05:00|17.53|17.44|17.62|17.53|17.62|17.53|17.53|17.44|22
1745971800000|2025-04-30 00:10:00|17.61|17.52|17.62|17.53|17.63|17.54|17.61|17.52|22
1745972100000|2025-04-30 00:15:00|17.61|17.52|17.58|17.49|17.63|17.54|17.58|17.49|22
1745972400000|2025-04-30 00:20:00|17.59|17.5|17.6|17.51|17.64|17.55|17.57|17.48|32
1745972700000|2025-04-30 00:25:00|17.59|17.5|17.59|17.5|17.6|17.51|17.57|17.48|31
1745973000000|2025-04-30 00:30:00|17.58|17.49|17.66|17.57|17.68|17.59|17.57|17.48|31
1745973300000|2025-04-30 00:35:00|17.67|17.58|17.65|17.56|17.7|17.61|17.64|17.55|39
1745973600000|2025-04-30 00:40:00|17.66|17.57|17.65|17.56|17.67|17.58|17.64|17.55|30
1745973900000|2025-04-30 00:45:00|17.64|17.55|17.64|17.55|17.65|17.56|17.62|17.53|25
1745974200000|2025-04-30 00:50:00|17.63|17.54|17.61|17.52|17.63|17.54|17.59|17.5|21
1745974500000|2025-04-30 00:55:00|17.6|17.51|17.64|17.55|17.64|17.55|17.6|17.51|33
1745974800000|2025-04-30 01:00:00|17.63|17.54|17.59|17.5|17.64|17.55|17.59|17.5|33
1745975100000|2025-04-30 01:05:00|17.58|17.49|17.56|17.47|17.58|17.49|17.56|17.47|11
1745975400000|2025-04-30 01:10:00|17.55|17.46|17.53|17.44|17.55|17.46|17.52|17.43|21
1745975700000|2025-04-30 01:15:00|17.54|17.45|17.58|17.49|17.59|17.5|17.52|17.43|21
1745976000000|2025-04-30 01:20:00|17.59|17.5|17.6|17.51|17.61|17.52|17.57|17.48|34
1745976300000|2025-04-30 01:25:00|17.59|17.5|17.57|17.48|17.59|17.5|17.55|17.46|27
1745976600000|2025-04-30 01:30:00|17.56|17.47|17.55|17.46|17.56|17.47|17.52|17.43|36
1745976900000|2025-04-30 01:35:00|17.56|17.47|17.53|17.44|17.56|17.47|17.53|17.44|22
1745977200000|2025-04-30 01:40:00|17.54|17.45|17.49|17.4|17.54|17.45|17.49|17.4|26
1745977500000|2025-04-30 01:45:00|17.48|17.39|17.42|17.33|17.48|17.39|17.41|17.32|27
1745977800000|2025-04-30 01:50:00|17.43|17.34|17.5|17.41|17.5|17.41|17.43|17.34|20
1745978100000|2025-04-30 01:55:00|17.51|17.42|17.53|17.44|17.53|17.44|17.5|17.41|7
1745978400000|2025-04-30 02:00:00|17.52|17.43|17.54|17.45|17.54|17.45|17.5|17.41|31
1745978700000|2025-04-30 02:05:00|17.53|17.44|17.57|17.48|17.58|17.49|17.53|17.44|29
1745979000000|2025-04-30 02:10:00|17.56|17.47|17.56|17.47|17.58|17.49|17.55|17.46|23
1745979300000|2025-04-30 02:15:00|17.55|17.46|17.61|17.52|17.61|17.52|17.55|17.46|25
1745979600000|2025-04-30 02:20:00|17.62|17.53|17.63|17.54|17.65|17.56|17.61|17.52|22
1745979900000|2025-04-30 02:25:00|17.64|17.55|17.59|17.5|17.64|17.55|17.59|17.5|20
1745980200000|2025-04-30 02:30:00|17.58|17.49|17.59|17.5|17.6|17.51|17.56|17.47|26
1745980500000|2025-04-30 02:35:00|17.6|17.51|17.62|17.53|17.63|17.54|17.58|17.49|25
1745980800000|2025-04-30 02:40:00|17.61|17.52|17.64|17.55|17.66|17.57|17.61|17.52|14
1745981100000|2025-04-30 02:45:00|17.65|17.56|17.64|17.55|17.66|17.57|17.63|17.54|18
1745981400000|2025-04-30 02:50:00|17.63|17.54|17.62|17.53|17.66|17.57|17.62|17.53|28
1745981700000|2025-04-30 02:55:00|17.61|17.52|17.62|17.53|17.62|17.53|17.61|17.52|2
1745982000000|2025-04-30 03:00:00|17.61|17.52|17.6|17.51|17.62|17.53|17.59|17.5|12
1745982300000|2025-04-30 03:05:00|17.59|17.5|17.59|17.5|17.6|17.51|17.57|17.48|25
1745982600000|2025-04-30 03:10:00|17.58|17.49|17.58|17.49|17.61|17.52|17.55|17.46|25
1745982900000|2025-04-30 03:15:00|17.59|17.5|17.61|17.52|17.62|17.53|17.58|17.49|31
1745983200000|2025-04-30 03:20:00|17.62|17.53|17.66|17.57|17.66|17.57|17.62|17.53|39
1745983500000|2025-04-30 03:25:00|17.65|17.56|17.64|17.55|17.66|17.57|17.63|17.54|12
1745983800000|2025-04-30 03:30:00|17.63|17.54|17.66|17.57|17.66|17.57|17.63|17.54|36
1745984100000|2025-04-30 03:35:00|17.65|17.56|17.64|17.55|17.67|17.58|17.63|17.54|24
1745984400000|2025-04-30 03:40:00|17.65|17.56|17.64|17.55|17.66|17.57|17.64|17.55|26
1745984700000|2025-04-30 03:45:00|17.65|17.56|17.67|17.58|17.68|17.59|17.64|17.55|21
1745985000000|2025-04-30 03:50:00|17.68|17.59|17.72|17.63|17.72|17.63|17.67|17.58|19
1745985300000|2025-04-30 03:55:00|17.73|17.64|17.68|17.59|17.73|17.64|17.67|17.58|18
1745985600000|2025-04-30 04:00:00|17.69|17.6|17.66|17.57|17.71|17.62|17.66|17.57|30
1745985900000|2025-04-30 04:05:00|17.67|17.58|17.64|17.55|17.67|17.58|17.64|17.55|34
1745986200000|2025-04-30 04:10:00|17.65|17.56|17.63|17.54|17.66|17.57|17.63|17.54|27
1745986500000|2025-04-30 04:15:00|17.64|17.55|17.63|17.54|17.66|17.57|17.63|17.54|8
1745986800000|2025-04-30 04:20:00|17.62|17.53|17.63|17.54|17.64|17.55|17.62|17.53|10
1745987100000|2025-04-30 04:25:00|17.62|17.53|17.62|17.53|17.63|17.54|17.61|17.52|11
1745987400000|2025-04-30 04:30:00|17.63|17.54|17.64|17.55|17.65|17.56|17.61|17.52|16
1745987700000|2025-04-30 04:35:00|17.63|17.54|17.63|17.54|17.64|17.55|17.61|17.52|19
1745988000000|2025-04-30 04:40:00|17.62|17.53|17.63|17.54|17.64|17.55|17.62|17.53|20
1745988300000|2025-04-30 04:45:00|17.64|17.55|17.67|17.58|17.68|17.59|17.64|17.55|16
1745988600000|2025-04-30 04:50:00|17.66|17.57|17.67|17.58|17.67|17.58|17.66|17.57|22
1745988900000|2025-04-30 04:55:00|17.68|17.59|17.69|17.6|17.69|17.6|17.68|17.59|6
1745989200000|2025-04-30 05:00:00|17.7|17.61|17.65|17.56|17.7|17.61|17.64|17.55|26
1745989500000|2025-04-30 05:05:00|17.64|17.55|17.67|17.58|17.67|17.58|17.64|17.55|16
1745989800000|2025-04-30 05:10:00|17.66|17.57|17.63|17.54|17.67|17.58|17.63|17.54|12
1745990100000|2025-04-30 05:15:00|17.62|17.53|17.63|17.54|17.66|17.57|17.62|17.53|20
1745990400000|2025-04-30 05:20:00|17.64|17.55|17.67|17.58|17.68|17.59|17.64|17.55|16
1745990700000|2025-04-30 05:25:00|17.68|17.59|17.64|17.55|17.68|17.59|17.64|17.55|17
1745991000000|2025-04-30 05:30:00|17.65|17.56|17.68|17.59|17.69|17.6|17.65|17.56|24
1745991300000|2025-04-30 05:35:00|17.67|17.58|17.67|17.58|17.68|17.59|17.66|17.57|7
1745991600000|2025-04-30 05:40:00|17.68|17.59|17.65|17.56|17.68|17.59|17.64|17.55|12
1745991900000|2025-04-30 05:45:00|17.64|17.55|17.62|17.53|17.65|17.56|17.59|17.5|19
1745992200000|2025-04-30 05:50:00|17.63|17.54|17.62|17.53|17.63|17.54|17.62|17.53|24
1745992500000|2025-04-30 05:55:00|17.61|17.52|17.61|17.52|17.62|17.53|17.6|17.51|15
1745992800000|2025-04-30 06:00:00|17.6|17.51|17.6|17.51|17.61|17.52|17.59|17.5|23
1745993100000|2025-04-30 06:05:00|17.59|17.5|17.59|17.5|17.6|17.51|17.57|17.48|9
1745993400000|2025-04-30 06:10:00|17.58|17.49|17.62|17.53|17.62|17.53|17.58|17.49|15
1745993700000|2025-04-30 06:15:00|17.63|17.54|17.63|17.54|17.63|17.54|17.61|17.52|21
1745994000000|2025-04-30 06:20:00|17.62|17.53|17.63|17.54|17.64|17.55|17.62|17.53|14
1745994300000|2025-04-30 06:25:00|17.62|17.53|17.63|17.54|17.63|17.54|17.62|17.53|20
1745994600000|2025-04-30 06:30:00|17.64|17.55|17.61|17.52|17.65|17.56|17.61|17.52|24
1745994900000|2025-04-30 06:35:00|17.6|17.51|17.59|17.5|17.6|17.51|17.58|17.49|3
1745995200000|2025-04-30 06:40:00|17.58|17.49|17.56|17.47|17.59|17.5|17.56|17.47|13
1745995500000|2025-04-30 06:45:00|17.57|17.48|17.57|17.48|17.57|17.48|17.55|17.46|19
1745995800000|2025-04-30 06:50:00|17.58|17.49|17.58|17.49|17.58|17.49|17.57|17.48|3
1745996100000|2025-04-30 06:55:00|17.57|17.48|17.55|17.46|17.57|17.48|17.55|17.46|7
1745996400000|2025-04-30 07:00:00|17.56|17.47|17.56|17.47|17.57|17.48|17.55|17.46|21
1745996700000|2025-04-30 07:05:00|17.55|17.46|17.53|17.44|17.55|17.46|17.52|17.43|17
1745997000000|2025-04-30 07:10:00|17.52|17.43|17.55|17.46|17.55|17.46|17.52|17.43|20
1745997300000|2025-04-30 07:15:00|17.56|17.47|17.52|17.43|17.56|17.47|17.52|17.43|29
1745997600000|2025-04-30 07:20:00|17.53|17.44|17.5|17.41|17.53|17.44|17.49|17.4|22
1745997900000|2025-04-30 07:25:00|17.51|17.42|17.49|17.4|17.51|17.42|17.49|17.4|11
1745998200000|2025-04-30 07:30:00|17.5|17.41|17.47|17.38|17.5|17.41|17.44|17.35|26
1745998500000|2025-04-30 07:35:00|17.46|17.37|17.44|17.35|17.47|17.38|17.41|17.32|35
1745998800000|2025-04-30 07:40:00|17.43|17.34|17.41|17.32|17.43|17.34|17.41|17.32|9
1745999100000|2025-04-30 07:45:00|17.4|17.31|17.37|17.28|17.4|17.31|17.32|17.23|42
1745999400000|2025-04-30 07:50:00|17.35|17.26|17.39|17.3|17.39|17.3|17.33|17.24|37
1745999700000|2025-04-30 07:55:00|17.4|17.31|17.41|17.32|17.41|17.32|17.39|17.3|8
1746000000000|2025-04-30 08:00:00|17.4|17.31|17.39|17.3|17.43|17.34|17.38|17.29|44
1746000300000|2025-04-30 08:05:00|17.38|17.29|17.39|17.3|17.39|17.3|17.36|17.27|36
1746000600000|2025-04-30 08:10:00|17.4|17.31|17.48|17.39|17.49|17.4|17.39|17.3|51
1746000900000|2025-04-30 08:15:00|17.49|17.4|17.45|17.36|17.53|17.44|17.45|17.36|38
1746001200000|2025-04-30 08:20:00|17.46|17.37|17.49|17.4|17.52|17.43|17.44|17.35|38
1746001500000|2025-04-30 08:25:00|17.48|17.39|17.45|17.36|17.48|17.39|17.45|17.36|18
1746001800000|2025-04-30 08:30:00|17.46|17.37|17.46|17.37|17.48|17.39|17.44|17.35|33
1746002100000|2025-04-30 08:35:00|17.47|17.38|17.47|17.38|17.5|17.41|17.46|17.37|33
1746002400000|2025-04-30 08:40:00|17.46|17.37|17.46|17.37|17.46|17.37|17.44|17.35|21
1746002700000|2025-04-30 08:45:00|17.45|17.36|17.45|17.36|17.46|17.37|17.44|17.35|19
1746003000000|2025-04-30 08:50:00|17.46|17.37|17.5|17.41|17.52|17.43|17.45|17.36|38
1746003300000|2025-04-30 08:55:00|17.51|17.42|17.49|17.4|17.51|17.42|17.49|17.4|21
1746003600000|2025-04-30 09:00:00|17.5|17.41|17.53|17.44|17.53|17.44|17.5|17.41|18
1746003900000|2025-04-30 09:05:00|17.54|17.45|17.53|17.44|17.54|17.45|17.52|17.43|10
1746004200000|2025-04-30 09:10:00|17.52|17.43|17.5|17.41|17.53|17.44|17.5|17.41|23
1746004500000|2025-04-30 09:15:00|17.51|17.42|17.53|17.44|17.53|17.44|17.49|17.4|19
1746004800000|2025-04-30 09:20:00|17.54|17.45|17.55|17.46|17.55|17.46|17.51|17.42|22
1746005100000|2025-04-30 09:25:00|17.54|17.45|17.55|17.46|17.56|17.47|17.54|17.45|24
1746005400000|2025-04-30 09:30:00|17.56|17.47|17.55|17.46|17.56|17.47|17.54|17.45|20
1746005700000|2025-04-30 09:35:00|17.56|17.47|17.56|17.47|17.57|17.48|17.55|17.46|13
1746006000000|2025-04-30 09:40:00|17.57|17.48|17.61|17.52|17.65|17.56|17.56|17.47|30
1746006300000|2025-04-30 09:45:00|17.62|17.53|17.59|17.5|17.62|17.53|17.59|17.5|20
1746006600000|2025-04-30 09:50:00|17.58|17.49|17.6|17.51|17.61|17.52|17.58|17.49|9
1746006900000|2025-04-30 09:55:00|17.59|17.5|17.58|17.49|17.6|17.51|17.58|17.49|4
1746007200000|2025-04-30 10:00:00|17.59|17.5|17.57|17.48|17.59|17.5|17.56|17.47|29
1746007500000|2025-04-30 10:05:00|17.58|17.49|17.55|17.46|17.58|17.49|17.54|17.45|28
1746007800000|2025-04-30 10:10:00|17.54|17.45|17.57|17.48|17.58|17.49|17.54|17.45|18
1746008100000|2025-04-30 10:15:00|17.58|17.49|17.54|17.45|17.58|17.49|17.53|17.44|21
1746008400000|2025-04-30 10:20:00|17.55|17.46|17.54|17.45|17.55|17.46|17.53|17.44|18
1746008700000|2025-04-30 10:25:00|17.55|17.46|17.58|17.49|17.59|17.5|17.54|17.45|18
1746009000000|2025-04-30 10:30:00|17.59|17.5|17.56|17.47|17.59|17.5|17.55|17.46|32
1746009300000|2025-04-30 10:35:00|17.57|17.48|17.61|17.52|17.61|17.52|17.56|17.47|25
1746009600000|2025-04-30 10:40:00|17.62|17.53|17.61|17.52|17.63|17.54|17.61|17.52|18
1746009900000|2025-04-30 10:45:00|17.62|17.53|17.63|17.54|17.63|17.54|17.6|17.51|40
1746010200000|2025-04-30 10:50:00|17.62|17.53|17.64|17.55|17.64|17.55|17.62|17.53|29
1746010500000|2025-04-30 10:55:00|17.63|17.54|17.61|17.52|17.64|17.55|17.6|17.51|19
1746010800000|2025-04-30 11:00:00|17.62|17.53|17.63|17.54|17.64|17.55|17.61|17.52|10
1746011100000|2025-04-30 11:05:00|17.62|17.53|17.65|17.56|17.65|17.56|17.62|17.53|12
1746011400000|2025-04-30 11:10:00|17.66|17.57|17.6|17.51|17.66|17.57|17.6|17.51|16
1746011700000|2025-04-30 11:15:00|17.61|17.52|17.61|17.52|17.64|17.55|17.58|17.49|27
1746012000000|2025-04-30 11:20:00|17.62|17.53|17.59|17.5|17.62|17.53|17.59|17.5|26
1746012300000|2025-04-30 11:25:00|17.6|17.51|17.63|17.54|17.63|17.54|17.59|17.5|26
1746012600000|2025-04-30 11:30:00|17.62|17.53|17.65|17.56|17.65|17.56|17.61|17.52|16
1746012900000|2025-04-30 11:35:00|17.64|17.55|17.65|17.56|17.67|17.58|17.64|17.55|20
1746013200000|2025-04-30 11:40:00|17.64|17.55|17.64|17.55|17.67|17.58|17.64|17.55|15
1746013500000|2025-04-30 11:45:00|17.65|17.56|17.63|17.54|17.66|17.57|17.62|17.53|17
1746013800000|2025-04-30 11:50:00|17.64|17.55|17.64|17.55|17.66|17.57|17.63|17.54|15
1746014100000|2025-04-30 11:55:00|17.65|17.56|17.65|17.56|17.65|17.56|17.64|17.55|7
1746014400000|2025-04-30 12:00:00|17.64|17.55|17.63|17.54|17.65|17.56|17.62|17.53|16
1746014700000|2025-04-30 12:05:00|17.64|17.55|17.61|17.52|17.64|17.55|17.6|17.51|22
1746015000000|2025-04-30 12:10:00|17.6|17.51|17.61|17.52|17.61|17.52|17.58|17.49|26
1746015300000|2025-04-30 12:15:00|17.6|17.51|17.55|17.46|17.62|17.53|17.53|17.44|62
1746015600000|2025-04-30 12:20:00|17.54|17.45|17.48|17.39|17.55|17.46|17.43|17.34|45
1746015900000|2025-04-30 12:25:00|17.47|17.38|17.46|17.37|17.49|17.4|17.45|17.36|30
1746016200000|2025-04-30 12:30:00|17.47|17.38|17.38|17.29|17.48|17.39|17.34|17.25|116
1746016500000|2025-04-30 12:35:00|17.39|17.3|17.26|17.17|17.39|17.3|17.24|17.15|130
1746016800000|2025-04-30 12:40:00|17.25|17.16|17.26|17.17|17.27|17.18|17.2|17.11|108
1746017100000|2025-04-30 12:45:00|17.25|17.16|17.18|17.09|17.26|17.17|17.14|17.05|151
1746017400000|2025-04-30 12:50:00|17.19|17.1|17.31|17.22|17.31|17.22|17.18|17.09|69
1746017700000|2025-04-30 12:55:00|17.3|17.21|17.27|17.18|17.31|17.22|17.26|17.17|62
1746018000000|2025-04-30 13:00:00|17.26|17.17|17.25|17.16|17.27|17.18|17.2|17.11|88
1746018300000|2025-04-30 13:05:00|17.26|17.17|17.17|17.08|17.26|17.17|17.14|17.05|68
1746018600000|2025-04-30 13:10:00|17.18|17.09|17.1|17.01|17.22|17.13|17.09|17|85
1746018900000|2025-04-30 13:15:00|17.09|17|17.17|17.08|17.19|17.1|17.05|16.96|128
1746019200000|2025-04-30 13:20:00|17.16|17.07|17.2|17.11|17.2|17.11|17.16|17.07|53
1746019500000|2025-04-30 13:25:00|17.21|17.12|17.25|17.16|17.25|17.16|17.2|17.11|69
1746019800000|2025-04-30 13:30:00|17.24|17.15|17.23|17.14|17.25|17.16|17.15|17.06|99
1746020100000|2025-04-30 13:35:00|17.24|17.15|17.09|17|17.25|17.16|17.09|17|74
1746020400000|2025-04-30 13:40:00|17.08|16.99|17.08|16.99|17.1|17.01|16.95|16.86|139
1746020700000|2025-04-30 13:45:00|17.07|16.98|17.1|17.01|17.12|17.03|17.01|16.92|127
1746021000000|2025-04-30 13:50:00|17.09|17|17.02|16.93|17.09|17|17|16.91|92
1746021300000|2025-04-30 13:55:00|17.01|16.92|16.82|16.73|17.02|16.93|16.79|16.7|119
1746021600000|2025-04-30 14:00:00|16.81|16.72|16.95|16.86|17|16.91|16.79|16.7|211
1746021900000|2025-04-30 14:05:00|16.96|16.87|16.98|16.89|16.99|16.9|16.92|16.83|109
1746022200000|2025-04-30 14:10:00|16.97|16.88|17.02|16.93|17.02|16.93|16.93|16.84|90
1746022500000|2025-04-30 14:15:00|17.01|16.92|17.02|16.93|17.03|16.94|16.95|16.86|98
1746022800000|2025-04-30 14:20:00|17.01|16.92|17.14|17.05|17.15|17.06|16.99|16.9|104
1746023100000|2025-04-30 14:25:00|17.15|17.06|17.17|17.08|17.17|17.08|17.11|17.02|80
1746023400000|2025-04-30 14:30:00|17.18|17.09|17.18|17.09|17.21|17.12|17.14|17.05|81
1746023700000|2025-04-30 14:35:00|17.17|17.08|17.11|17.02|17.17|17.08|17.07|16.98|81
1746024000000|2025-04-30 14:40:00|17.1|17.01|17.11|17.02|17.14|17.05|17.04|16.95|72
1746024300000|2025-04-30 14:45:00|17.1|17.01|17.05|16.96|17.12|17.03|17.04|16.95|78
1746024600000|2025-04-30 14:50:00|17.06|16.97|17.04|16.95|17.1|17.01|17.01|16.92|89
1746024900000|2025-04-30 14:55:00|17.05|16.96|17.05|16.96|17.08|16.99|17.02|16.93|61
1746025200000|2025-04-30 15:00:00|17.06|16.97|17.09|17|17.14|17.05|17.05|16.96|88
1746025500000|2025-04-30 15:05:00|17.08|16.99|17.09|17|17.11|17.02|17.06|16.97|60
1746025800000|2025-04-30 15:10:00|17.1|17.01|17.08|16.99|17.11|17.02|17.06|16.97|63
1746026100000|2025-04-30 15:15:00|17.09|17|17.11|17.02|17.14|17.05|17.09|17|77
1746026400000|2025-04-30 15:20:00|17.1|17.01|17.08|16.99|17.13|17.04|17.07|16.98|55
1746026700000|2025-04-30 15:25:00|17.07|16.98|17.1|17.01|17.1|17.01|17.02|16.93|68
1746027000000|2025-04-30 15:30:00|17.09|17|17.12|17.03|17.13|17.04|17.06|16.97|66
1746027300000|2025-04-30 15:35:00|17.13|17.04|17.11|17.02|17.14|17.05|17.09|17|39
1746027600000|2025-04-30 15:40:00|17.12|17.03|17.15|17.06|17.15|17.06|17.08|16.99|50
1746027900000|2025-04-30 15:45:00|17.14|17.05|17.12|17.03|17.15|17.06|17.1|17.01|51
1746028200000|2025-04-30 15:50:00|17.13|17.04|17.09|17|17.13|17.04|17.07|16.98|39
1746028500000|2025-04-30 15:55:00|17.07|16.98|17.05|16.96|17.08|16.99|17.04|16.95|41
1746028800000|2025-04-30 16:00:00|17.04|16.95|17.04|16.95|17.05|16.96|16.99|16.9|43
1746029100000|2025-04-30 16:05:00|17.05|16.96|16.98|16.89|17.05|16.96|16.98|16.89|50
1746029400000|2025-04-30 16:10:00|16.97|16.88|16.99|16.9|17.03|16.94|16.97|16.88|49
1746029700000|2025-04-30 16:15:00|16.98|16.89|16.99|16.9|17.01|16.92|16.97|16.88|54
1746030000000|2025-04-30 16:20:00|17|16.91|16.99|16.9|17.02|16.93|16.97|16.88|54
1746030300000|2025-04-30 16:25:00|16.98|16.89|17.03|16.94|17.03|16.94|16.95|16.86|35
1746030600000|2025-04-30 16:30:00|17.02|16.93|17.02|16.93|17.05|16.96|17.01|16.92|57
1746030900000|2025-04-30 16:35:00|17.01|16.92|17.09|17|17.1|17.01|16.99|16.9|45
1746031200000|2025-04-30 16:40:00|17.1|17.01|17.1|17.01|17.13|17.04|17.09|17|25
1746031500000|2025-04-30 16:45:00|17.09|17|17.12|17.03|17.12|17.03|17.08|16.99|82
1746031800000|2025-04-30 16:50:00|17.11|17.02|17.07|16.98|17.13|17.04|17.07|16.98|37
1746032100000|2025-04-30 16:55:00|17.08|16.99|17.1|17.01|17.12|17.03|17.08|16.99|43
1746032400000|2025-04-30 17:00:00|17.11|17.02|17.13|17.04|17.16|17.07|17.1|17.01|51
1746032700000|2025-04-30 17:05:00|17.12|17.03|17.07|16.98|17.12|17.03|17.06|16.97|36
1746033000000|2025-04-30 17:10:00|17.06|16.97|17.05|16.96|17.06|16.97|17.03|16.94|30
1746033300000|2025-04-30 17:15:00|17.06|16.97|17.06|16.97|17.1|17.01|17.06|16.97|41
1746033600000|2025-04-30 17:20:00|17.07|16.98|17.08|16.99|17.1|17.01|17.06|16.97|48
1746033900000|2025-04-30 17:25:00|17.07|16.98|17.13|17.04|17.13|17.04|17.07|16.98|25
1746034200000|2025-04-30 17:30:00|17.12|17.03|17.13|17.04|17.15|17.06|17.1|17.01|32
1746034500000|2025-04-30 17:35:00|17.12|17.03|17.16|17.07|17.2|17.11|17.12|17.03|43
1746034800000|2025-04-30 17:40:00|17.17|17.08|17.24|17.15|17.25|17.16|17.16|17.07|40
1746035100000|2025-04-30 17:45:00|17.25|17.16|17.19|17.1|17.25|17.16|17.18|17.09|59
1746035400000|2025-04-30 17:50:00|17.2|17.11|17.25|17.16|17.26|17.17|17.2|17.11|40
1746035700000|2025-04-30 17:55:00|17.24|17.15|17.2|17.11|17.25|17.16|17.19|17.1|33
1746036000000|2025-04-30 18:00:00|17.19|17.1|17.22|17.13|17.22|17.13|17.18|17.09|38
1746036300000|2025-04-30 18:05:00|17.21|17.12|17.27|17.18|17.31|17.22|17.19|17.1|71
1746036600000|2025-04-30 18:10:00|17.26|17.17|17.29|17.2|17.35|17.26|17.26|17.17|70
1746036900000|2025-04-30 18:15:00|17.3|17.21|17.31|17.22|17.34|17.25|17.28|17.19|84
1746037200000|2025-04-30 18:20:00|17.32|17.23|17.28|17.19|17.34|17.25|17.27|17.18|63
1746037500000|2025-04-30 18:25:00|17.29|17.2|17.26|17.17|17.31|17.22|17.25|17.16|46
1746037800000|2025-04-30 18:30:00|17.25|17.16|17.26|17.17|17.29|17.2|17.24|17.15|58
1746038100000|2025-04-30 18:35:00|17.25|17.16|17.24|17.15|17.28|17.19|17.24|17.15|44
1746038400000|2025-04-30 18:40:00|17.25|17.16|17.23|17.14|17.25|17.16|17.21|17.12|29
1746038700000|2025-04-30 18:45:00|17.24|17.15|17.28|17.19|17.29|17.2|17.24|17.15|25
1746039000000|2025-04-30 18:50:00|17.27|17.18|17.26|17.17|17.29|17.2|17.26|17.17|18
1746039300000|2025-04-30 18:55:00|17.25|17.16|17.23|17.14|17.27|17.18|17.23|17.14|37
1746039600000|2025-04-30 19:00:00|17.24|17.15|17.24|17.15|17.25|17.16|17.22|17.13|43
1746039900000|2025-04-30 19:05:00|17.23|17.14|17.22|17.13|17.26|17.17|17.2|17.11|44
1746040200000|2025-04-30 19:10:00|17.21|17.12|17.23|17.14|17.24|17.15|17.19|17.1|37
1746040500000|2025-04-30 19:15:00|17.24|17.15|17.2|17.11|17.24|17.15|17.2|17.11|41
1746040800000|2025-04-30 19:20:00|17.19|17.1|17.17|17.08|17.22|17.13|17.16|17.07|37
1746041100000|2025-04-30 19:25:00|17.16|17.07|17.14|17.05|17.16|17.07|17.12|17.03|35
1746041400000|2025-04-30 19:30:00|17.13|17.04|17.16|17.07|17.18|17.09|17.13|17.04|30
1746041700000|2025-04-30 19:35:00|17.17|17.08|17.17|17.08|17.2|17.11|17.16|17.07|23
1746042000000|2025-04-30 19:40:00|17.16|17.07|17.19|17.1|17.2|17.11|17.16|17.07|26
1746042300000|2025-04-30 19:45:00|17.2|17.11|17.24|17.15|17.25|17.16|17.2|17.11|25
1746042600000|2025-04-30 19:50:00|17.25|17.16|17.3|17.21|17.31|17.22|17.25|17.16|28
1746042900000|2025-04-30 19:55:00|17.31|17.22|17.3|17.21|17.35|17.26|17.29|17.2|44
1746043200000|2025-04-30 20:00:00|17.29|17.2|17.34|17.25|17.37|17.28|17.29|17.2|106
1746043500000|2025-04-30 20:05:00|17.35|17.26|17.38|17.29|17.41|17.32|17.33|17.24|68
1746043800000|2025-04-30 20:10:00|17.39|17.3|17.48|17.39|17.52|17.43|17.39|17.3|63
1746044100000|2025-04-30 20:15:00|17.49|17.4|17.46|17.37|17.49|17.4|17.45|17.36|50
1746044400000|2025-04-30 20:20:00|17.47|17.38|17.49|17.4|17.49|17.4|17.45|17.36|43
1746044700000|2025-04-30 20:25:00|17.48|17.39|17.49|17.4|17.51|17.42|17.47|17.38|30
1746045000000|2025-04-30 20:30:00|17.5|17.41|17.47|17.38|17.5|17.41|17.45|17.36|26
1746045300000|2025-04-30 20:35:00|17.48|17.39|17.44|17.35|17.48|17.39|17.44|17.35|23
1746045600000|2025-04-30 20:40:00|17.43|17.34|17.43|17.34|17.45|17.36|17.41|17.32|21
1746045900000|2025-04-30 20:45:00|17.42|17.33|17.41|17.32|17.43|17.34|17.41|17.32|28
1746046200000|2025-04-30 20:50:00|17.42|17.33|17.43|17.34|17.46|17.37|17.41|17.32|26
1746046500000|2025-04-30 20:55:00|17.44|17.35|17.42|17.33|17.45|17.36|17.41|17.32|27
1746046800000|2025-04-30 21:00:00|17.43|17.34|17.39|17.3|17.44|17.35|17.38|17.29|27
1746047100000|2025-04-30 21:05:00|17.4|17.31|17.37|17.28|17.43|17.34|17.37|17.28|26
1746047400000|2025-04-30 21:10:00|17.38|17.29|17.37|17.28|17.38|17.29|17.34|17.25|32
1746047700000|2025-04-30 21:15:00|17.38|17.29|17.39|17.3|17.39|17.3|17.36|17.27|28
1746048000000|2025-04-30 21:20:00|17.38|17.29|17.37|17.28|17.39|17.3|17.37|17.28|8
1746048300000|2025-04-30 21:25:00|17.38|17.29|17.39|17.3|17.39|17.3|17.37|17.28|4
1746048600000|2025-04-30 21:30:00|17.38|17.29|17.34|17.25|17.39|17.3|17.34|17.25|7
1746048900000|2025-04-30 21:35:00|17.35|17.26|17.37|17.28|17.38|17.29|17.35|17.26|7
1746049200000|2025-04-30 21:40:00|17.36|17.27|17.34|17.25|17.39|17.3|17.34|17.25|39
1746049500000|2025-04-30 21:45:00|17.35|17.26|17.35|17.26|17.36|17.27|17.34|17.25|7
1746049800000|2025-04-30 21:50:00|17.36|17.27|17.31|17.22|17.36|17.27|17.31|17.22|16
1746050100000|2025-04-30 21:55:00|17.32|17.23|17.32|17.23|17.33|17.24|17.29|17.2|31
1746050400000|2025-04-30 22:00:00|17.33|17.24|17.39|17.3|17.4|17.31|17.32|17.23|59
1746050700000|2025-04-30 22:05:00|17.4|17.31|17.41|17.32|17.41|17.32|17.39|17.3|18
1746051000000|2025-04-30 22:10:00|17.4|17.31|17.39|17.3|17.4|17.31|17.37|17.28|16
1746051300000|2025-04-30 22:15:00|17.38|17.29|17.36|17.27|17.38|17.29|17.35|17.26|17
1746051600000|2025-04-30 22:20:00|17.35|17.26|17.35|17.26|17.38|17.29|17.35|17.26|21
1746051900000|2025-04-30 22:25:00|17.36|17.27|17.32|17.23|17.36|17.27|17.32|17.23|13
1746052200000|2025-04-30 22:30:00|17.31|17.22|17.31|17.22|17.34|17.25|17.31|17.22|21
1746052500000|2025-04-30 22:35:00|17.32|17.23|17.31|17.22|17.32|17.23|17.3|17.21|26
1746052800000|2025-04-30 22:40:00|17.32|17.23|17.32|17.23|17.32|17.23|17.3|17.21|13
1746053100000|2025-04-30 22:45:00|17.31|17.22|17.27|17.18|17.31|17.22|17.27|17.18|21
1746053400000|2025-04-30 22:50:00|17.28|17.19|17.28|17.19|17.29|17.2|17.26|17.17|25
1746053700000|2025-04-30 22:55:00|17.29|17.2|17.31|17.22|17.31|17.22|17.28|17.19|11
1746054000000|2025-04-30 23:00:00|17.32|17.23|17.3|17.21|17.32|17.23|17.3|17.21|11
1746054300000|2025-04-30 23:05:00|17.31|17.22|17.32|17.23|17.35|17.26|17.31|17.22|34
1746054600000|2025-04-30 23:10:00|17.33|17.24|17.35|17.26|17.36|17.27|17.32|17.23|15
1746054900000|2025-04-30 23:15:00|17.36|17.27|17.33|17.24|17.36|17.27|17.33|17.24|10
1746055200000|2025-04-30 23:20:00|17.32|17.23|17.33|17.24|17.34|17.25|17.32|17.23|12
1746055500000|2025-04-30 23:25:00|17.34|17.25|17.34|17.25|17.36|17.27|17.34|17.25|9
1746055800000|2025-04-30 23:30:00|17.35|17.26|17.37|17.28|17.37|17.28|17.33|17.24|13
1746056100000|2025-04-30 23:35:00|17.36|17.27|17.34|17.25|17.36|17.27|17.33|17.24|13
1746056400000|2025-04-30 23:40:00|17.35|17.26|17.31|17.22|17.35|17.26|17.31|17.22|13
1746056700000|2025-04-30 23:45:00|17.3|17.21|17.31|17.22|17.32|17.23|17.3|17.21|20
1746057000000|2025-04-30 23:50:00|17.3|17.21|17.31|17.22|17.33|17.24|17.3|17.21|8
1746057300000|2025-04-30 23:55:00|17.3|17.21|17.29|17.2|17.31|17.22|17.29|17.2|12
1746057600000|2025-05-01 00:00:00|17.3|17.21|17.32|17.23|17.32|17.23|17.27|17.18|27
1746057900000|2025-05-01 00:05:00|17.33|17.24|17.33|17.24|17.34|17.25|17.3|17.21|47
1746058200000|2025-05-01 00:10:00|17.34|17.25|17.33|17.24|17.35|17.26|17.32|17.23|24
1746058500000|2025-05-01 00:15:00|17.34|17.25|17.33|17.24|17.35|17.26|17.3|17.21|20
1746058800000|2025-05-01 00:20:00|17.34|17.25|17.35|17.26|17.36|17.27|17.32|17.23|24
1746059100000|2025-05-01 00:25:00|17.34|17.25|17.34|17.25|17.37|17.28|17.34|17.25|19
1746059400000|2025-05-01 00:30:00|17.33|17.24|17.35|17.26|17.35|17.26|17.31|17.22|25
1746059700000|2025-05-01 00:35:00|17.34|17.25|17.33|17.24|17.37|17.28|17.32|17.23|36
1746060000000|2025-05-01 00:40:00|17.34|17.25|17.35|17.26|17.36|17.27|17.34|17.25|8
1746060300000|2025-05-01 00:45:00|17.36|17.27|17.41|17.32|17.43|17.34|17.36|17.27|30
1746060600000|2025-05-01 00:50:00|17.4|17.31|17.4|17.31|17.42|17.33|17.4|17.31|17
1746060900000|2025-05-01 00:55:00|17.39|17.3|17.37|17.28|17.39|17.3|17.35|17.26|11
1746061200000|2025-05-01 01:00:00|17.38|17.29|17.43|17.34|17.43|17.34|17.38|17.29|14
1746061500000|2025-05-01 01:05:00|17.42|17.33|17.45|17.36|17.47|17.38|17.41|17.32|38
1746061800000|2025-05-01 01:10:00|17.46|17.37|17.44|17.35|17.46|17.37|17.43|17.34|39
1746062100000|2025-05-01 01:15:00|17.43|17.34|17.45|17.36|17.49|17.4|17.43|17.34|17
1746062400000|2025-05-01 01:20:00|17.46|17.37|17.46|17.37|17.51|17.42|17.46|17.37|27
1746062700000|2025-05-01 01:25:00|17.45|17.36|17.45|17.36|17.46|17.37|17.45|17.36|7
1746063000000|2025-05-01 01:30:00|17.46|17.37|17.48|17.39|17.49|17.4|17.43|17.34|21
1746063300000|2025-05-01 01:35:00|17.49|17.4|17.48|17.39|17.51|17.42|17.48|17.39|22
1746063600000|2025-05-01 01:40:00|17.49|17.4|17.5|17.41|17.5|17.41|17.45|17.36|34
1746063900000|2025-05-01 01:45:00|17.49|17.4|17.46|17.37|17.5|17.41|17.46|17.37|30
1746064200000|2025-05-01 01:50:00|17.47|17.38|17.5|17.41|17.5|17.41|17.46|17.37|22
1746064500000|2025-05-01 01:55:00|17.51|17.42|17.51|17.42|17.51|17.42|17.48|17.39|17
1746064800000|2025-05-01 02:00:00|17.5|17.41|17.49|17.4|17.51|17.42|17.48|17.39|22
1746065100000|2025-05-01 02:05:00|17.48|17.39|17.53|17.44|17.56|17.47|17.48|17.39|30
1746065400000|2025-05-01 02:10:00|17.54|17.45|17.53|17.44|17.56|17.47|17.53|17.44|16
1746065700000|2025-05-01 02:15:00|17.54|17.45|17.56|17.47|17.57|17.48|17.54|17.45|15
1746066000000|2025-05-01 02:20:00|17.57|17.48|17.58|17.49|17.58|17.49|17.56|17.47|16
1746066300000|2025-05-01 02:25:00|17.57|17.48|17.6|17.51|17.6|17.51|17.57|17.48|14
1746066600000|2025-05-01 02:30:00|17.59|17.5|17.55|17.46|17.6|17.51|17.55|17.46|21
1746066900000|2025-05-01 02:35:00|17.56|17.47|17.58|17.49|17.6|17.51|17.56|17.47|27
1746067200000|2025-05-01 02:40:00|17.59|17.5|17.59|17.5|17.6|17.51|17.54|17.45|41
1746067500000|2025-05-01 02:45:00|17.6|17.51|17.55|17.46|17.61|17.52|17.55|17.46|14
1746067800000|2025-05-01 02:50:00|17.56|17.47|17.52|17.43|17.56|17.47|17.51|17.42|15
1746068100000|2025-05-01 02:55:00|17.53|17.44|17.5|17.41|17.54|17.45|17.5|17.41|24
1746068400000|2025-05-01 03:00:00|17.51|17.42|17.55|17.46|17.55|17.46|17.51|17.42|17
1746068700000|2025-05-01 03:05:00|17.54|17.45|17.56|17.47|17.57|17.48|17.54|17.45|17
1746069000000|2025-05-01 03:10:00|17.55|17.46|17.53|17.44|17.58|17.49|17.53|17.44|19
1746069300000|2025-05-01 03:15:00|17.54|17.45|17.5|17.41|17.55|17.46|17.5|17.41|25
1746069600000|2025-05-01 03:20:00|17.49|17.4|17.53|17.44|17.53|17.44|17.49|17.4|31
1746069900000|2025-05-01 03:25:00|17.52|17.43|17.52|17.43|17.53|17.44|17.52|17.43|15
1746070200000|2025-05-01 03:30:00|17.51|17.42|17.51|17.42|17.52|17.43|17.48|17.39|29
1746070500000|2025-05-01 03:35:00|17.5|17.41|17.54|17.45|17.56|17.47|17.5|17.41|17
1746070800000|2025-05-01 03:40:00|17.53|17.44|17.5|17.41|17.53|17.44|17.49|17.4|38
1746071100000|2025-05-01 03:45:00|17.49|17.4|17.48|17.39|17.49|17.4|17.46|17.37|18
1746071400000|2025-05-01 03:50:00|17.49|17.4|17.46|17.37|17.49|17.4|17.45|17.36|28
1746071700000|2025-05-01 03:55:00|17.45|17.36|17.47|17.38|17.48|17.39|17.45|17.36|21
1746072000000|2025-05-01 04:00:00|17.48|17.39|17.46|17.37|17.48|17.39|17.45|17.36|23
1746072300000|2025-05-01 04:05:00|17.47|17.38|17.48|17.39|17.49|17.4|17.46|17.37|22
1746072600000|2025-05-01 04:10:00|17.49|17.4|17.49|17.4|17.51|17.42|17.48|17.39|23
1746072900000|2025-05-01 04:15:00|17.48|17.39|17.45|17.36|17.5|17.41|17.45|17.36|12
1746073200000|2025-05-01 04:20:00|17.46|17.37|17.47|17.38|17.48|17.39|17.46|17.37|16
1746073500000|2025-05-01 04:25:00|17.46|17.37|17.45|17.36|17.47|17.38|17.45|17.36|16
1746073800000|2025-05-01 04:30:00|17.46|17.37|17.44|17.35|17.46|17.37|17.44|17.35|11
1746074100000|2025-05-01 04:35:00|17.45|17.36|17.44|17.35|17.46|17.37|17.44|17.35|14
1746074400000|2025-05-01 04:40:00|17.45|17.36|17.47|17.38|17.47|17.38|17.44|17.35|11
1746074700000|2025-05-01 04:45:00|17.46|17.37|17.47|17.38|17.47|17.38|17.45|17.36|18
1746075000000|2025-05-01 04:50:00|17.46|17.37|17.49|17.4|17.49|17.4|17.45|17.36|10
1746075300000|2025-05-01 04:55:00|17.5|17.41|17.5|17.41|17.51|17.42|17.49|17.4|11
1746075600000|2025-05-01 05:00:00|17.51|17.42|17.5|17.41|17.53|17.44|17.49|17.4|32
1746075900000|2025-05-01 05:05:00|17.49|17.4|17.53|17.44|17.54|17.45|17.49|17.4|19
1746076200000|2025-05-01 05:10:00|17.54|17.45|17.55|17.46|17.55|17.46|17.54|17.45|14
1746076500000|2025-05-01 05:15:00|17.56|17.47|17.54|17.45|17.57|17.48|17.54|17.45|19
1746076800000|2025-05-01 05:20:00|17.53|17.44|17.54|17.45|17.55|17.46|17.53|17.44|14
1746077100000|2025-05-01 05:25:00|17.53|17.44|17.54|17.45|17.55|17.46|17.53|17.44|4
1746077400000|2025-05-01 05:30:00|17.55|17.46|17.56|17.47|17.57|17.48|17.54|17.45|10
1746077700000|2025-05-01 05:35:00|17.57|17.48|17.57|17.48|17.59|17.5|17.56|17.47|21
1746078000000|2025-05-01 05:40:00|17.56|17.47|17.6|17.51|17.61|17.52|17.55|17.46|11
1746078300000|2025-05-01 05:45:00|17.61|17.52|17.57|17.48|17.62|17.53|17.57|17.48|27
1746078600000|2025-05-01 05:50:00|17.58|17.49|17.58|17.49|17.59|17.5|17.57|17.48|17
1746078900000|2025-05-01 05:55:00|17.59|17.5|17.59|17.5|17.6|17.51|17.57|17.48|15
1746079200000|2025-05-01 06:00:00|17.6|17.51|17.58|17.49|17.61|17.52|17.58|17.49|29
1746079500000|2025-05-01 06:05:00|17.57|17.48|17.56|17.47|17.57|17.48|17.55|17.46|26
1746079800000|2025-05-01 06:10:00|17.57|17.48|17.57|17.48|17.57|17.48|17.55|17.46|15
1746080100000|2025-05-01 06:15:00|17.58|17.49|17.58|17.49|17.6|17.51|17.55|17.46|19
1746080400000|2025-05-01 06:20:00|17.59|17.5|17.58|17.49|17.6|17.51|17.58|17.49|12
1746080700000|2025-05-01 06:25:00|17.57|17.48|17.58|17.49|17.61|17.52|17.57|17.48|28
1746081000000|2025-05-01 06:30:00|17.59|17.5|17.56|17.47|17.6|17.51|17.55|17.46|18
1746081300000|2025-05-01 06:35:00|17.57|17.48|17.55|17.46|17.57|17.48|17.54|17.45|11
1746081600000|2025-05-01 06:40:00|17.54|17.45|17.53|17.44|17.55|17.46|17.52|17.43|26
1746081900000|2025-05-01 06:45:00|17.52|17.43|17.53|17.44|17.54|17.45|17.5|17.41|30
1746082200000|2025-05-01 06:50:00|17.54|17.45|17.55|17.46|17.55|17.46|17.54|17.45|10
1746082500000|2025-05-01 06:55:00|17.56|17.47|17.55|17.46|17.56|17.47|17.55|17.46|4
1746082800000|2025-05-01 07:00:00|17.54|17.45|17.54|17.45|17.54|17.45|17.52|17.43|11
1746083100000|2025-05-01 07:05:00|17.55|17.46|17.56|17.47|17.56|17.47|17.55|17.46|8
1746083400000|2025-05-01 07:10:00|17.57|17.48|17.58|17.49|17.58|17.49|17.57|17.48|2
1746083700000|2025-05-01 07:15:00|17.57|17.48|17.56|17.47|17.58|17.49|17.56|17.47|24
1746084000000|2025-05-01 07:20:00|17.57|17.48|17.58|17.49|17.59|17.5|17.57|17.48|14
1746084300000|2025-05-01 07:25:00|17.59|17.5|17.58|17.49|17.59|17.5|17.58|17.49|6
1746084600000|2025-05-01 07:30:00|17.57|17.48|17.59|17.5|17.59|17.5|17.57|17.48|9
1746084900000|2025-05-01 07:35:00|17.6|17.51|17.59|17.5|17.6|17.51|17.59|17.5|2
1746085200000|2025-05-01 07:40:00|17.58|17.49|17.59|17.5|17.6|17.51|17.58|17.49|6
1746085500000|2025-05-01 07:45:00|17.58|17.49|17.59|17.5|17.59|17.5|17.58|17.49|6
1746085800000|2025-05-01 07:50:00|17.6|17.51|17.61|17.52|17.62|17.53|17.59|17.5|16
1746086100000|2025-05-01 07:55:00|17.62|17.53|17.6|17.51|17.62|17.53|17.59|17.5|13
1746086400000|2025-05-01 08:00:00|17.59|17.5|17.57|17.48|17.61|17.52|17.57|17.48|25
1746086700000|2025-05-01 08:05:00|17.58|17.49|17.57|17.48|17.58|17.49|17.56|17.47|10
1746087000000|2025-05-01 08:10:00|17.58|17.49|17.61|17.52|17.62|17.53|17.57|17.48|18
1746087300000|2025-05-01 08:15:00|17.62|17.53|17.65|17.56|17.67|17.58|17.62|17.53|18
1746087600000|2025-05-01 08:20:00|17.66|17.57|17.65|17.56|17.68|17.59|17.65|17.56|26
1746087900000|2025-05-01 08:25:00|17.66|17.57|17.67|17.58|17.67|17.58|17.64|17.55|24
1746088200000|2025-05-01 08:30:00|17.68|17.59|17.71|17.62|17.71|17.62|17.65|17.56|24
1746088500000|2025-05-01 08:35:00|17.7|17.61|17.65|17.56|17.7|17.61|17.65|17.56|30
1746088800000|2025-05-01 08:40:00|17.66|17.57|17.65|17.56|17.68|17.59|17.65|17.56|16
1746089100000|2025-05-01 08:45:00|17.64|17.55|17.66|17.57|17.68|17.59|17.64|17.55|19
1746089400000|2025-05-01 08:50:00|17.67|17.58|17.69|17.6|17.69|17.6|17.66|17.57|7
1746089700000|2025-05-01 08:55:00|17.68|17.59|17.68|17.59|17.69|17.6|17.67|17.58|15
1746090000000|2025-05-01 09:00:00|17.69|17.6|17.66|17.57|17.69|17.6|17.65|17.56|30
1746090300000|2025-05-01 09:05:00|17.67|17.58|17.65|17.56|17.68|17.59|17.65|17.56|29
1746090600000|2025-05-01 09:10:00|17.64|17.55|17.66|17.57|17.66|17.57|17.64|17.55|17
1746090900000|2025-05-01 09:15:00|17.65|17.56|17.66|17.57|17.66|17.57|17.64|17.55|20
1746091200000|2025-05-01 09:20:00|17.67|17.58|17.67|17.58|17.7|17.61|17.67|17.58|25
1746091500000|2025-05-01 09:25:00|17.68|17.59|17.69|17.6|17.69|17.6|17.67|17.58|14
1746091800000|2025-05-01 09:30:00|17.68|17.59|17.71|17.62|17.71|17.62|17.67|17.58|20
1746092100000|2025-05-01 09:35:00|17.72|17.63|17.73|17.64|17.75|17.66|17.7|17.61|42
1746092400000|2025-05-01 09:40:00|17.72|17.63|17.72|17.63|17.73|17.64|17.7|17.61|29
1746092700000|2025-05-01 09:45:00|17.73|17.64|17.74|17.65|17.74|17.65|17.72|17.63|16
1746093000000|2025-05-01 09:50:00|17.75|17.66|17.8|17.71|17.82|17.73|17.75|17.66|29
1746093300000|2025-05-01 09:55:00|17.81|17.72|17.76|17.67|17.81|17.72|17.76|17.67|20
1746093600000|2025-05-01 10:00:00|17.75|17.66|17.78|17.69|17.8|17.71|17.75|17.66|40
1746093900000|2025-05-01 10:05:00|17.79|17.7|17.78|17.69|17.81|17.72|17.78|17.69|8
1746094200000|2025-05-01 10:10:00|17.79|17.7|17.79|17.7|17.79|17.7|17.77|17.68|15
1746094500000|2025-05-01 10:15:00|17.8|17.71|17.9|17.81|17.91|17.82|17.8|17.71|66
1746094800000|2025-05-01 10:20:00|17.89|17.8|17.92|17.83|17.96|17.87|17.89|17.8|73
1746095100000|2025-05-01 10:25:00|17.93|17.84|17.98|17.89|17.99|17.9|17.93|17.84|34
1746095400000|2025-05-01 10:30:00|17.99|17.9|17.93|17.84|18|17.91|17.93|17.84|63
1746095700000|2025-05-01 10:35:00|17.94|17.85|17.91|17.82|17.94|17.85|17.9|17.81|38
1746096000000|2025-05-01 10:40:00|17.9|17.81|17.93|17.84|17.93|17.84|17.9|17.81|18
1746096300000|2025-05-01 10:45:00|17.92|17.83|17.88|17.79|17.92|17.83|17.87|17.78|43
1746096600000|2025-05-01 10:50:00|17.87|17.78|17.93|17.84|17.93|17.84|17.87|17.78|37
1746096900000|2025-05-01 10:55:00|17.92|17.83|17.93|17.84|17.93|17.84|17.91|17.82|34
1746097200000|2025-05-01 11:00:00|17.92|17.83|17.97|17.88|17.98|17.89|17.92|17.83|54
1746097500000|2025-05-01 11:05:00|17.98|17.89|17.95|17.86|17.99|17.9|17.93|17.84|52
1746097800000|2025-05-01 11:10:00|17.96|17.87|17.97|17.88|18|17.91|17.96|17.87|27
1746098100000|2025-05-01 11:15:00|17.98|17.89|17.93|17.84|17.98|17.89|17.91|17.82|30
1746098400000|2025-05-01 11:20:00|17.94|17.85|17.89|17.8|17.94|17.85|17.88|17.79|18
1746098700000|2025-05-01 11:25:00|17.88|17.79|17.88|17.79|17.89|17.8|17.86|17.77|15
1746099000000|2025-05-01 11:30:00|17.89|17.8|17.92|17.83|17.93|17.84|17.89|17.8|44
1746099300000|2025-05-01 11:35:00|17.93|17.84|17.93|17.84|17.93|17.84|17.91|17.82|37
1746099600000|2025-05-01 11:40:00|17.94|17.85|17.97|17.88|17.98|17.89|17.93|17.84|30
1746099900000|2025-05-01 11:45:00|17.98|17.89|17.97|17.88|17.99|17.9|17.97|17.88|12
1746100200000|2025-05-01 11:50:00|17.98|17.89|17.98|17.89|18.02|17.93|17.98|17.89|38
1746100500000|2025-05-01 11:55:00|17.97|17.88|18|17.91|18.01|17.92|17.97|17.88|38
1746100800000|2025-05-01 12:00:00|18.01|17.92|17.99|17.9|18.01|17.92|17.98|17.89|25
1746101100000|2025-05-01 12:05:00|18|17.91|18.03|17.94|18.03|17.94|17.98|17.89|28
1746101400000|2025-05-01 12:10:00|18.04|17.95|18.03|17.94|18.05|17.96|18.03|17.94|30
1746101700000|2025-05-01 12:15:00|18.04|17.95|17.97|17.88|18.04|17.95|17.97|17.88|26
1746102000000|2025-05-01 12:20:00|17.98|17.89|18|17.91|18|17.91|17.97|17.88|23
1746102300000|2025-05-01 12:25:00|17.99|17.9|17.94|17.85|17.99|17.9|17.94|17.85|36
1746102600000|2025-05-01 12:30:00|17.95|17.86|17.95|17.86|17.98|17.89|17.93|17.84|39
1746102900000|2025-05-01 12:35:00|17.96|17.87|17.96|17.87|17.99|17.9|17.94|17.85|37
1746103200000|2025-05-01 12:40:00|17.97|17.88|18.01|17.92|18.02|17.93|17.97|17.88|19
1746103500000|2025-05-01 12:45:00|18.02|17.93|18|17.91|18.02|17.93|17.96|17.87|31
1746103800000|2025-05-01 12:50:00|17.99|17.9|17.98|17.89|17.99|17.9|17.97|17.88|16
1746104100000|2025-05-01 12:55:00|17.97|17.88|17.96|17.87|17.98|17.89|17.95|17.86|20
1746104400000|2025-05-01 13:00:00|17.95|17.86|17.94|17.85|17.96|17.87|17.92|17.83|32
1746104700000|2025-05-01 13:05:00|17.95|17.86|17.96|17.87|17.97|17.88|17.94|17.85|22
1746105000000|2025-05-01 13:10:00|17.97|17.88|17.98|17.89|17.98|17.89|17.96|17.87|14
1746105300000|2025-05-01 13:15:00|17.97|17.88|17.96|17.87|17.98|17.89|17.95|17.86|22
1746105600000|2025-05-01 13:20:00|17.97|17.88|17.96|17.87|17.99|17.9|17.95|17.86|28
1746105900000|2025-05-01 13:25:00|17.97|17.88|17.95|17.86|17.97|17.88|17.93|17.84|21
1746106200000|2025-05-01 13:30:00|17.94|17.85|17.87|17.78|17.95|17.86|17.87|17.78|82
1746106500000|2025-05-01 13:35:00|17.88|17.79|17.83|17.74|17.91|17.82|17.83|17.74|68
1746106800000|2025-05-01 13:40:00|17.82|17.73|17.83|17.74|17.84|17.75|17.79|17.7|89
1746107100000|2025-05-01 13:45:00|17.84|17.75|17.85|17.76|17.87|17.78|17.78|17.69|82
1746107400000|2025-05-01 13:50:00|17.84|17.75|17.8|17.71|17.88|17.79|17.8|17.71|75
1746107700000|2025-05-01 13:55:00|17.79|17.7|17.76|17.67|17.8|17.71|17.76|17.67|74
1746108000000|2025-05-01 14:00:00|17.77|17.68|17.84|17.75|17.86|17.77|17.76|17.67|103
1746108300000|2025-05-01 14:05:00|17.85|17.76|17.85|17.76|17.88|17.79|17.82|17.73|97
1746108600000|2025-05-01 14:10:00|17.84|17.75|17.89|17.8|17.9|17.81|17.83|17.74|70
1746108900000|2025-05-01 14:15:00|17.9|17.81|17.91|17.82|17.93|17.84|17.89|17.8|58
1746109200000|2025-05-01 14:20:00|17.92|17.83|17.93|17.84|17.94|17.85|17.9|17.81|52
1746109500000|2025-05-01 14:25:00|17.92|17.83|17.99|17.9|17.99|17.9|17.91|17.82|38
1746109800000|2025-05-01 14:30:00|17.98|17.89|17.96|17.87|17.98|17.89|17.92|17.83|31
1746110100000|2025-05-01 14:35:00|17.95|17.86|17.99|17.9|18.01|17.92|17.95|17.86|61
1746110400000|2025-05-01 14:40:00|18|17.91|17.99|17.9|18.06|17.97|17.99|17.9|36
1746110700000|2025-05-01 14:45:00|17.98|17.89|18.05|17.96|18.06|17.97|17.98|17.89|52
1746111000000|2025-05-01 14:50:00|18.06|17.97|18.14|18.05|18.16|18.07|18.05|17.96|67
1746111300000|2025-05-01 14:55:00|18.15|18.06|18.21|18.12|18.24|18.15|18.14|18.05|49
1746111600000|2025-05-01 15:00:00|18.22|18.13|18.18|18.09|18.24|18.15|18.14|18.05|81
1746111900000|2025-05-01 15:05:00|18.19|18.1|18.22|18.13|18.24|18.15|18.16|18.07|95
1746112200000|2025-05-01 15:10:00|18.23|18.14|18.3|18.21|18.32|18.23|18.23|18.14|94
1746112500000|2025-05-01 15:15:00|18.29|18.2|18.25|18.16|18.3|18.21|18.24|18.15|100
1746112800000|2025-05-01 15:20:00|18.24|18.15|18.2|18.11|18.25|18.16|18.2|18.11|79
1746113100000|2025-05-01 15:25:00|18.21|18.12|18.22|18.13|18.24|18.15|18.19|18.1|60
1746113400000|2025-05-01 15:30:00|18.23|18.14|18.15|18.06|18.23|18.14|18.15|18.06|67
1746113700000|2025-05-01 15:35:00|18.14|18.05|18.19|18.1|18.19|18.1|18.14|18.05|40
1746114000000|2025-05-01 15:40:00|18.2|18.11|18.15|18.06|18.22|18.13|18.15|18.06|46
1746114300000|2025-05-01 15:45:00|18.16|18.07|18.14|18.05|18.18|18.09|18.14|18.05|61
1746114600000|2025-05-01 15:50:00|18.13|18.04|18.12|18.03|18.14|18.05|18.11|18.02|42
1746114900000|2025-05-01 15:55:00|18.11|18.02|18.12|18.03|18.13|18.04|18.09|18|32
1746115200000|2025-05-01 16:00:00|18.13|18.04|18.2|18.11|18.21|18.12|18.13|18.04|34
1746115500000|2025-05-01 16:05:00|18.21|18.12|18.27|18.18|18.27|18.18|18.2|18.11|45
1746115800000|2025-05-01 16:10:00|18.26|18.17|18.26|18.17|18.28|18.19|18.24|18.15|31
1746116100000|2025-05-01 16:15:00|18.25|18.16|18.21|18.12|18.26|18.17|18.19|18.1|61
1746116400000|2025-05-01 16:20:00|18.22|18.13|18.24|18.15|18.25|18.16|18.21|18.12|23
1746116700000|2025-05-01 16:25:00|18.25|18.16|18.27|18.18|18.29|18.2|18.25|18.16|23
1746117000000|2025-05-01 16:30:00|18.26|18.17|18.29|18.2|18.3|18.21|18.26|18.17|30
1746117300000|2025-05-01 16:35:00|18.3|18.21|18.34|18.25|18.34|18.25|18.29|18.2|55
1746117600000|2025-05-01 16:40:00|18.33|18.24|18.34|18.25|18.36|18.27|18.32|18.23|36
1746117900000|2025-05-01 16:45:00|18.33|18.24|18.26|18.17|18.34|18.25|18.25|18.16|30
1746118200000|2025-05-01 16:50:00|18.25|18.16|18.24|18.15|18.27|18.18|18.22|18.13|66
1746118500000|2025-05-01 16:55:00|18.25|18.16|18.24|18.15|18.26|18.17|18.23|18.14|36
1746118800000|2025-05-01 17:00:00|18.23|18.14|18.31|18.22|18.31|18.22|18.23|18.14|37
1746119100000|2025-05-01 17:05:00|18.32|18.23|18.36|18.27|18.36|18.27|18.31|18.22|39
1746119400000|2025-05-01 17:10:00|18.35|18.26|18.32|18.23|18.36|18.27|18.32|18.23|42
1746119700000|2025-05-01 17:15:00|18.33|18.24|18.36|18.27|18.39|18.3|18.33|18.24|36
1746120000000|2025-05-01 17:20:00|18.35|18.26|18.3|18.21|18.37|18.28|18.3|18.21|38
1746120300000|2025-05-01 17:25:00|18.31|18.22|18.27|18.18|18.31|18.22|18.26|18.17|51
1746120600000|2025-05-01 17:30:00|18.26|18.17|18.3|18.21|18.3|18.21|18.25|18.16|31
1746120900000|2025-05-01 17:35:00|18.29|18.2|18.22|18.13|18.3|18.21|18.22|18.13|56
1746121200000|2025-05-01 17:40:00|18.23|18.14|18.2|18.11|18.24|18.15|18.19|18.1|36
1746121500000|2025-05-01 17:45:00|18.21|18.12|18.27|18.18|18.27|18.18|18.2|18.11|23
1746121800000|2025-05-01 17:50:00|18.28|18.19|18.28|18.19|18.29|18.2|18.24|18.15|37
1746122100000|2025-05-01 17:55:00|18.27|18.18|18.25|18.16|18.28|18.19|18.24|18.15|33
1746122400000|2025-05-01 18:00:00|18.26|18.17|18.19|18.1|18.26|18.17|18.19|18.1|40
1746122700000|2025-05-01 18:05:00|18.18|18.09|18.18|18.09|18.19|18.1|18.17|18.08|27
1746123000000|2025-05-01 18:10:00|18.17|18.08|18.13|18.04|18.18|18.09|18.13|18.04|35
1746123300000|2025-05-01 18:15:00|18.14|18.05|18.19|18.1|18.2|18.11|18.13|18.04|36
1746123600000|2025-05-01 18:20:00|18.18|18.09|18.18|18.09|18.19|18.1|18.14|18.05|45
1746123900000|2025-05-01 18:25:00|18.17|18.08|18.13|18.04|18.17|18.08|18.13|18.04|23
1746124200000|2025-05-01 18:30:00|18.12|18.03|18.18|18.09|18.18|18.09|18.12|18.03|43
1746124500000|2025-05-01 18:35:00|18.19|18.1|18.21|18.12|18.21|18.12|18.16|18.07|33
1746124800000|2025-05-01 18:40:00|18.22|18.13|18.25|18.16|18.25|18.16|18.21|18.12|38
1746125400000|2025-05-01 18:50:00|18.24|18.15|18.23|18.14|18.25|18.16|18.22|18.13|10
1746125700000|2025-05-01 18:55:00|18.24|18.15|18.25|18.16|18.25|18.16|18.23|18.14|24
1746126000000|2025-05-01 19:00:00|18.24|18.15|18.25|18.16|18.25|18.16|18.23|18.14|34
1746126300000|2025-05-01 19:05:00|18.24|18.15|18.22|18.13|18.25|18.16|18.22|18.13|23
1746126600000|2025-05-01 19:10:00|18.21|18.12|18.18|18.09|18.23|18.14|18.17|18.08|26
1746126900000|2025-05-01 19:15:00|18.17|18.08|18.2|18.11|18.21|18.12|18.16|18.07|32
1746127200000|2025-05-01 19:20:00|18.21|18.12|18.2|18.11|18.23|18.14|18.2|18.11|18
1746127500000|2025-05-01 19:25:00|18.21|18.12|18.23|18.14|18.23|18.14|18.2|18.11|19
1746127800000|2025-05-01 19:30:00|18.22|18.13|18.24|18.15|18.25|18.16|18.21|18.12|39
1746128100000|2025-05-01 19:35:00|18.25|18.16|18.19|18.1|18.25|18.16|18.19|18.1|27
1746128400000|2025-05-01 19:40:00|18.2|18.11|18.15|18.06|18.21|18.12|18.15|18.06|24
1746128700000|2025-05-01 19:45:00|18.16|18.07|18.17|18.08|18.18|18.09|18.15|18.06|20
1746129000000|2025-05-01 19:50:00|18.16|18.07|18.15|18.06|18.16|18.07|18.11|18.02|30
1746129300000|2025-05-01 19:55:00|18.14|18.05|18.11|18.02|18.14|18.05|18.1|18.01|24
1746129600000|2025-05-01 20:00:00|18.12|18.03|18.06|17.97|18.13|18.04|18.05|17.96|49
1746129900000|2025-05-01 20:05:00|18.07|17.98|18.08|17.99|18.1|18.01|18.06|17.97|22
1746130200000|2025-05-01 20:10:00|18.09|18|18.14|18.05|18.14|18.05|18.07|17.98|32
1746130500000|2025-05-01 20:15:00|18.15|18.06|18.14|18.05|18.16|18.07|18.13|18.04|10
1746130800000|2025-05-01 20:20:00|18.15|18.06|18.13|18.04|18.15|18.06|18.12|18.03|31
1746131100000|2025-05-01 20:25:00|18.14|18.05|18.13|18.04|18.16|18.07|18.13|18.04|26
1746131400000|2025-05-01 20:30:00|18.14|18.05|18.1|18.01|18.15|18.06|18.08|17.99|37
1746131700000|2025-05-01 20:35:00|18.09|18|18.12|18.03|18.13|18.04|18.08|17.99|30
1746132000000|2025-05-01 20:40:00|18.13|18.04|18.09|18|18.13|18.04|18.09|18|13
1746132300000|2025-05-01 20:45:00|18.08|17.99|18.08|17.99|18.11|18.02|18.07|17.98|27
1746132600000|2025-05-01 20:50:00|18.09|18|18.09|18|18.1|18.01|18.07|17.98|17
1746132900000|2025-05-01 20:55:00|18.08|17.99|18.1|18.01|18.12|18.03|18.08|17.99|31
1746133200000|2025-05-01 21:00:00|18.11|18.02|18.12|18.03|18.12|18.03|18.11|18.02|4
1746133500000|2025-05-01 21:05:00|18.13|18.04|18.15|18.06|18.15|18.06|18.12|18.03|11
1746133800000|2025-05-01 21:10:00|18.16|18.07|18.21|18.12|18.22|18.13|18.15|18.06|20
1746134100000|2025-05-01 21:15:00|18.2|18.11|18.21|18.12|18.23|18.14|18.2|18.11|32
1746134400000|2025-05-01 21:20:00|18.2|18.11|18.2|18.11|18.22|18.13|18.19|18.1|13
1746134700000|2025-05-01 21:25:00|18.21|18.12|18.24|18.15|18.27|18.18|18.21|18.12|16
1746135000000|2025-05-01 21:30:00|18.25|18.16|18.2|18.11|18.25|18.16|18.2|18.11|10
1746135300000|2025-05-01 21:35:00|18.19|18.1|18.22|18.13|18.22|18.13|18.16|18.07|16
1746135600000|2025-05-01 21:40:00|18.21|18.12|18.26|18.17|18.27|18.18|18.21|18.12|24
1746135900000|2025-05-01 21:45:00|18.27|18.18|18.21|18.12|18.27|18.18|18.21|18.12|13
1746136200000|2025-05-01 21:50:00|18.2|18.11|18.2|18.11|18.21|18.12|18.2|18.11|5
1746136500000|2025-05-01 21:55:00|18.21|18.12|18.18|18.09|18.23|18.14|18.18|18.09|24
1746136800000|2025-05-01 22:00:00|18.19|18.1|18.2|18.11|18.23|18.14|18.17|18.08|50
1746137100000|2025-05-01 22:05:00|18.21|18.12|18.25|18.16|18.25|18.16|18.19|18.1|35
1746137400000|2025-05-01 22:10:00|18.24|18.15|18.28|18.19|18.29|18.2|18.24|18.15|39
1746137700000|2025-05-01 22:15:00|18.27|18.18|18.26|18.17|18.28|18.19|18.24|18.15|26
1746138000000|2025-05-01 22:20:00|18.25|18.16|18.24|18.15|18.26|18.17|18.23|18.14|24
1746138300000|2025-05-01 22:25:00|18.23|18.14|18.24|18.15|18.24|18.15|18.22|18.13|6
1746138600000|2025-05-01 22:30:00|18.23|18.14|18.19|18.1|18.24|18.15|18.18|18.09|35
1746138900000|2025-05-01 22:35:00|18.18|18.09|18.19|18.1|18.19|18.1|18.17|18.08|24
1746139200000|2025-05-01 22:40:00|18.18|18.09|18.18|18.09|18.2|18.11|18.17|18.08|13
1746139500000|2025-05-01 22:45:00|18.19|18.1|18.17|18.08|18.2|18.11|18.17|18.08|29
1746139800000|2025-05-01 22:50:00|18.18|18.09|18.2|18.11|18.2|18.11|18.18|18.09|21
1746140100000|2025-05-01 22:55:00|18.19|18.1|18.2|18.11|18.2|18.11|18.18|18.09|14
1746140400000|2025-05-01 23:00:00|18.21|18.12|18.12|18.03|18.22|18.13|18.12|18.03|26
1746140700000|2025-05-01 23:05:00|18.13|18.04|18.13|18.04|18.13|18.04|18.1|18.01|17
1746141000000|2025-05-01 23:10:00|18.12|18.03|18.14|18.05|18.14|18.05|18.11|18.02|13
1746141300000|2025-05-01 23:15:00|18.13|18.04|18.16|18.07|18.16|18.07|18.12|18.03|20
1746141600000|2025-05-01 23:20:00|18.15|18.06|18.16|18.07|18.16|18.07|18.14|18.05|10
1746141900000|2025-05-01 23:25:00|18.17|18.08|18.14|18.05|18.17|18.08|18.14|18.05|22
1746142200000|2025-05-01 23:30:00|18.13|18.04|18.1|18.01|18.14|18.05|18.08|17.99|20
1746142500000|2025-05-01 23:35:00|18.11|18.02|18.1|18.01|18.11|18.02|18.08|17.99|20
1746142800000|2025-05-01 23:40:00|18.09|18|18.09|18|18.11|18.02|18.09|18|11
1746143100000|2025-05-01 23:45:00|18.1|18.01|18.09|18|18.11|18.02|18.08|17.99|38
1746143400000|2025-05-01 23:50:00|18.08|17.99|18.11|18.02|18.12|18.03|18.08|17.99|22
1746143700000|2025-05-01 23:55:00|18.12|18.03|18.11|18.02|18.13|18.04|18.1|18.01|12
1746057600000|2025-05-01 00:00:00|17.3|17.21|17.32|17.23|17.32|17.23|17.27|17.18|27
1746057900000|2025-05-01 00:05:00|17.33|17.24|17.33|17.24|17.34|17.25|17.3|17.21|47
1746058200000|2025-05-01 00:10:00|17.34|17.25|17.33|17.24|17.35|17.26|17.32|17.23|24
1746058500000|2025-05-01 00:15:00|17.34|17.25|17.33|17.24|17.35|17.26|17.3|17.21|20
1746058800000|2025-05-01 00:20:00|17.34|17.25|17.35|17.26|17.36|17.27|17.32|17.23|24
1746059100000|2025-05-01 00:25:00|17.34|17.25|17.34|17.25|17.37|17.28|17.34|17.25|19
1746059400000|2025-05-01 00:30:00|17.33|17.24|17.35|17.26|17.35|17.26|17.31|17.22|25
1746059700000|2025-05-01 00:35:00|17.34|17.25|17.33|17.24|17.37|17.28|17.32|17.23|36
1746060000000|2025-05-01 00:40:00|17.34|17.25|17.35|17.26|17.36|17.27|17.34|17.25|8
1746060300000|2025-05-01 00:45:00|17.36|17.27|17.41|17.32|17.43|17.34|17.36|17.27|30
1746060600000|2025-05-01 00:50:00|17.4|17.31|17.4|17.31|17.42|17.33|17.4|17.31|17
1746060900000|2025-05-01 00:55:00|17.39|17.3|17.37|17.28|17.39|17.3|17.35|17.26|11
1746061200000|2025-05-01 01:00:00|17.38|17.29|17.43|17.34|17.43|17.34|17.38|17.29|14
1746061500000|2025-05-01 01:05:00|17.42|17.33|17.45|17.36|17.47|17.38|17.41|17.32|38
1746061800000|2025-05-01 01:10:00|17.46|17.37|17.44|17.35|17.46|17.37|17.43|17.34|39
1746062100000|2025-05-01 01:15:00|17.43|17.34|17.45|17.36|17.49|17.4|17.43|17.34|17
1746062400000|2025-05-01 01:20:00|17.46|17.37|17.46|17.37|17.51|17.42|17.46|17.37|27
1746062700000|2025-05-01 01:25:00|17.45|17.36|17.45|17.36|17.46|17.37|17.45|17.36|7
1746063000000|2025-05-01 01:30:00|17.46|17.37|17.48|17.39|17.49|17.4|17.43|17.34|21
1746063300000|2025-05-01 01:35:00|17.49|17.4|17.48|17.39|17.51|17.42|17.48|17.39|22
1746063600000|2025-05-01 01:40:00|17.49|17.4|17.5|17.41|17.5|17.41|17.45|17.36|34
1746063900000|2025-05-01 01:45:00|17.49|17.4|17.46|17.37|17.5|17.41|17.46|17.37|30
1746064200000|2025-05-01 01:50:00|17.47|17.38|17.5|17.41|17.5|17.41|17.46|17.37|22
1746064500000|2025-05-01 01:55:00|17.51|17.42|17.51|17.42|17.51|17.42|17.48|17.39|17
1746064800000|2025-05-01 02:00:00|17.5|17.41|17.49|17.4|17.51|17.42|17.48|17.39|22
1746065100000|2025-05-01 02:05:00|17.48|17.39|17.53|17.44|17.56|17.47|17.48|17.39|30
1746065400000|2025-05-01 02:10:00|17.54|17.45|17.53|17.44|17.56|17.47|17.53|17.44|16
1746065700000|2025-05-01 02:15:00|17.54|17.45|17.56|17.47|17.57|17.48|17.54|17.45|15
1746066000000|2025-05-01 02:20:00|17.57|17.48|17.58|17.49|17.58|17.49|17.56|17.47|16
1746066300000|2025-05-01 02:25:00|17.57|17.48|17.6|17.51|17.6|17.51|17.57|17.48|14
1746066600000|2025-05-01 02:30:00|17.59|17.5|17.55|17.46|17.6|17.51|17.55|17.46|21
1746066900000|2025-05-01 02:35:00|17.56|17.47|17.58|17.49|17.6|17.51|17.56|17.47|27
1746067200000|2025-05-01 02:40:00|17.59|17.5|17.59|17.5|17.6|17.51|17.54|17.45|41
1746067500000|2025-05-01 02:45:00|17.6|17.51|17.55|17.46|17.61|17.52|17.55|17.46|14
1746067800000|2025-05-01 02:50:00|17.56|17.47|17.52|17.43|17.56|17.47|17.51|17.42|15
1746068100000|2025-05-01 02:55:00|17.53|17.44|17.5|17.41|17.54|17.45|17.5|17.41|24
1746068400000|2025-05-01 03:00:00|17.51|17.42|17.55|17.46|17.55|17.46|17.51|17.42|17
1746068700000|2025-05-01 03:05:00|17.54|17.45|17.56|17.47|17.57|17.48|17.54|17.45|17
1746069000000|2025-05-01 03:10:00|17.55|17.46|17.53|17.44|17.58|17.49|17.53|17.44|19
1746069300000|2025-05-01 03:15:00|17.54|17.45|17.5|17.41|17.55|17.46|17.5|17.41|25
1746069600000|2025-05-01 03:20:00|17.49|17.4|17.53|17.44|17.53|17.44|17.49|17.4|31
1746069900000|2025-05-01 03:25:00|17.52|17.43|17.52|17.43|17.53|17.44|17.52|17.43|15
1746070200000|2025-05-01 03:30:00|17.51|17.42|17.51|17.42|17.52|17.43|17.48|17.39|29
1746070500000|2025-05-01 03:35:00|17.5|17.41|17.54|17.45|17.56|17.47|17.5|17.41|17
1746070800000|2025-05-01 03:40:00|17.53|17.44|17.5|17.41|17.53|17.44|17.49|17.4|38
1746071100000|2025-05-01 03:45:00|17.49|17.4|17.48|17.39|17.49|17.4|17.46|17.37|18
1746071400000|2025-05-01 03:50:00|17.49|17.4|17.46|17.37|17.49|17.4|17.45|17.36|28
1746071700000|2025-05-01 03:55:00|17.45|17.36|17.47|17.38|17.48|17.39|17.45|17.36|21
1746072000000|2025-05-01 04:00:00|17.48|17.39|17.46|17.37|17.48|17.39|17.45|17.36|23
1746072300000|2025-05-01 04:05:00|17.47|17.38|17.48|17.39|17.49|17.4|17.46|17.37|22
1746072600000|2025-05-01 04:10:00|17.49|17.4|17.49|17.4|17.51|17.42|17.48|17.39|23
1746072900000|2025-05-01 04:15:00|17.48|17.39|17.45|17.36|17.5|17.41|17.45|17.36|12
1746073200000|2025-05-01 04:20:00|17.46|17.37|17.47|17.38|17.48|17.39|17.46|17.37|16
1746073500000|2025-05-01 04:25:00|17.46|17.37|17.45|17.36|17.47|17.38|17.45|17.36|16
1746073800000|2025-05-01 04:30:00|17.46|17.37|17.44|17.35|17.46|17.37|17.44|17.35|11
1746074100000|2025-05-01 04:35:00|17.45|17.36|17.44|17.35|17.46|17.37|17.44|17.35|14
1746074400000|2025-05-01 04:40:00|17.45|17.36|17.47|17.38|17.47|17.38|17.44|17.35|11
1746074700000|2025-05-01 04:45:00|17.46|17.37|17.47|17.38|17.47|17.38|17.45|17.36|18
1746075000000|2025-05-01 04:50:00|17.46|17.37|17.49|17.4|17.49|17.4|17.45|17.36|10
1746075300000|2025-05-01 04:55:00|17.5|17.41|17.5|17.41|17.51|17.42|17.49|17.4|11
1746075600000|2025-05-01 05:00:00|17.51|17.42|17.5|17.41|17.53|17.44|17.49|17.4|32
1746075900000|2025-05-01 05:05:00|17.49|17.4|17.53|17.44|17.54|17.45|17.49|17.4|19
1746076200000|2025-05-01 05:10:00|17.54|17.45|17.55|17.46|17.55|17.46|17.54|17.45|14
1746076500000|2025-05-01 05:15:00|17.56|17.47|17.54|17.45|17.57|17.48|17.54|17.45|19
1746076800000|2025-05-01 05:20:00|17.53|17.44|17.54|17.45|17.55|17.46|17.53|17.44|14
1746077100000|2025-05-01 05:25:00|17.53|17.44|17.54|17.45|17.55|17.46|17.53|17.44|4
1746077400000|2025-05-01 05:30:00|17.55|17.46|17.56|17.47|17.57|17.48|17.54|17.45|10
1746077700000|2025-05-01 05:35:00|17.57|17.48|17.57|17.48|17.59|17.5|17.56|17.47|21
1746078000000|2025-05-01 05:40:00|17.56|17.47|17.6|17.51|17.61|17.52|17.55|17.46|11
1746078300000|2025-05-01 05:45:00|17.61|17.52|17.57|17.48|17.62|17.53|17.57|17.48|27
1746078600000|2025-05-01 05:50:00|17.58|17.49|17.58|17.49|17.59|17.5|17.57|17.48|17
1746078900000|2025-05-01 05:55:00|17.59|17.5|17.59|17.5|17.6|17.51|17.57|17.48|15
1746079200000|2025-05-01 06:00:00|17.6|17.51|17.58|17.49|17.61|17.52|17.58|17.49|29
1746079500000|2025-05-01 06:05:00|17.57|17.48|17.56|17.47|17.57|17.48|17.55|17.46|26
1746079800000|2025-05-01 06:10:00|17.57|17.48|17.57|17.48|17.57|17.48|17.55|17.46|15
1746080100000|2025-05-01 06:15:00|17.58|17.49|17.58|17.49|17.6|17.51|17.55|17.46|19
1746080400000|2025-05-01 06:20:00|17.59|17.5|17.58|17.49|17.6|17.51|17.58|17.49|12
1746080700000|2025-05-01 06:25:00|17.57|17.48|17.58|17.49|17.61|17.52|17.57|17.48|28
1746081000000|2025-05-01 06:30:00|17.59|17.5|17.56|17.47|17.6|17.51|17.55|17.46|18
1746081300000|2025-05-01 06:35:00|17.57|17.48|17.55|17.46|17.57|17.48|17.54|17.45|11
1746081600000|2025-05-01 06:40:00|17.54|17.45|17.53|17.44|17.55|17.46|17.52|17.43|26
1746081900000|2025-05-01 06:45:00|17.52|17.43|17.53|17.44|17.54|17.45|17.5|17.41|30
1746082200000|2025-05-01 06:50:00|17.54|17.45|17.55|17.46|17.55|17.46|17.54|17.45|10
1746082500000|2025-05-01 06:55:00|17.56|17.47|17.55|17.46|17.56|17.47|17.55|17.46|4
1746082800000|2025-05-01 07:00:00|17.54|17.45|17.54|17.45|17.54|17.45|17.52|17.43|11
1746083100000|2025-05-01 07:05:00|17.55|17.46|17.56|17.47|17.56|17.47|17.55|17.46|8
1746083400000|2025-05-01 07:10:00|17.57|17.48|17.58|17.49|17.58|17.49|17.57|17.48|2
1746083700000|2025-05-01 07:15:00|17.57|17.48|17.56|17.47|17.58|17.49|17.56|17.47|24
1746084000000|2025-05-01 07:20:00|17.57|17.48|17.58|17.49|17.59|17.5|17.57|17.48|14
1746084300000|2025-05-01 07:25:00|17.59|17.5|17.58|17.49|17.59|17.5|17.58|17.49|6
1746084600000|2025-05-01 07:30:00|17.57|17.48|17.59|17.5|17.59|17.5|17.57|17.48|9
1746084900000|2025-05-01 07:35:00|17.6|17.51|17.59|17.5|17.6|17.51|17.59|17.5|2
1746085200000|2025-05-01 07:40:00|17.58|17.49|17.59|17.5|17.6|17.51|17.58|17.49|6
1746085500000|2025-05-01 07:45:00|17.58|17.49|17.59|17.5|17.59|17.5|17.58|17.49|6
1746085800000|2025-05-01 07:50:00|17.6|17.51|17.61|17.52|17.62|17.53|17.59|17.5|16
1746086100000|2025-05-01 07:55:00|17.62|17.53|17.6|17.51|17.62|17.53|17.59|17.5|13
1746086400000|2025-05-01 08:00:00|17.59|17.5|17.57|17.48|17.61|17.52|17.57|17.48|25
1746086700000|2025-05-01 08:05:00|17.58|17.49|17.57|17.48|17.58|17.49|17.56|17.47|10
1746087000000|2025-05-01 08:10:00|17.58|17.49|17.61|17.52|17.62|17.53|17.57|17.48|18
1746087300000|2025-05-01 08:15:00|17.62|17.53|17.65|17.56|17.67|17.58|17.62|17.53|18
1746087600000|2025-05-01 08:20:00|17.66|17.57|17.65|17.56|17.68|17.59|17.65|17.56|26
1746087900000|2025-05-01 08:25:00|17.66|17.57|17.67|17.58|17.67|17.58|17.64|17.55|24
1746088200000|2025-05-01 08:30:00|17.68|17.59|17.71|17.62|17.71|17.62|17.65|17.56|24
1746088500000|2025-05-01 08:35:00|17.7|17.61|17.65|17.56|17.7|17.61|17.65|17.56|30
1746088800000|2025-05-01 08:40:00|17.66|17.57|17.65|17.56|17.68|17.59|17.65|17.56|16
1746089100000|2025-05-01 08:45:00|17.64|17.55|17.66|17.57|17.68|17.59|17.64|17.55|19
1746089400000|2025-05-01 08:50:00|17.67|17.58|17.69|17.6|17.69|17.6|17.66|17.57|7
1746089700000|2025-05-01 08:55:00|17.68|17.59|17.68|17.59|17.69|17.6|17.67|17.58|15
1746090000000|2025-05-01 09:00:00|17.69|17.6|17.66|17.57|17.69|17.6|17.65|17.56|30
1746090300000|2025-05-01 09:05:00|17.67|17.58|17.65|17.56|17.68|17.59|17.65|17.56|29
1746090600000|2025-05-01 09:10:00|17.64|17.55|17.66|17.57|17.66|17.57|17.64|17.55|17
1746090900000|2025-05-01 09:15:00|17.65|17.56|17.66|17.57|17.66|17.57|17.64|17.55|20
1746091200000|2025-05-01 09:20:00|17.67|17.58|17.67|17.58|17.7|17.61|17.67|17.58|25
1746091500000|2025-05-01 09:25:00|17.68|17.59|17.69|17.6|17.69|17.6|17.67|17.58|14
1746091800000|2025-05-01 09:30:00|17.68|17.59|17.71|17.62|17.71|17.62|17.67|17.58|20
1746092100000|2025-05-01 09:35:00|17.72|17.63|17.73|17.64|17.75|17.66|17.7|17.61|42
1746092400000|2025-05-01 09:40:00|17.72|17.63|17.72|17.63|17.73|17.64|17.7|17.61|29
1746092700000|2025-05-01 09:45:00|17.73|17.64|17.74|17.65|17.74|17.65|17.72|17.63|16
1746093000000|2025-05-01 09:50:00|17.75|17.66|17.8|17.71|17.82|17.73|17.75|17.66|29
1746093300000|2025-05-01 09:55:00|17.81|17.72|17.76|17.67|17.81|17.72|17.76|17.67|20
1746093600000|2025-05-01 10:00:00|17.75|17.66|17.78|17.69|17.8|17.71|17.75|17.66|40
1746093900000|2025-05-01 10:05:00|17.79|17.7|17.78|17.69|17.81|17.72|17.78|17.69|8
1746094200000|2025-05-01 10:10:00|17.79|17.7|17.79|17.7|17.79|17.7|17.77|17.68|15
1746094500000|2025-05-01 10:15:00|17.8|17.71|17.9|17.81|17.91|17.82|17.8|17.71|66
1746094800000|2025-05-01 10:20:00|17.89|17.8|17.92|17.83|17.96|17.87|17.89|17.8|73
1746095100000|2025-05-01 10:25:00|17.93|17.84|17.98|17.89|17.99|17.9|17.93|17.84|34
1746095400000|2025-05-01 10:30:00|17.99|17.9|17.93|17.84|18|17.91|17.93|17.84|63
1746095700000|2025-05-01 10:35:00|17.94|17.85|17.91|17.82|17.94|17.85|17.9|17.81|38
1746096000000|2025-05-01 10:40:00|17.9|17.81|17.93|17.84|17.93|17.84|17.9|17.81|18
1746096300000|2025-05-01 10:45:00|17.92|17.83|17.88|17.79|17.92|17.83|17.87|17.78|43
1746096600000|2025-05-01 10:50:00|17.87|17.78|17.93|17.84|17.93|17.84|17.87|17.78|37
1746096900000|2025-05-01 10:55:00|17.92|17.83|17.93|17.84|17.93|17.84|17.91|17.82|34
1746097200000|2025-05-01 11:00:00|17.92|17.83|17.97|17.88|17.98|17.89|17.92|17.83|54
1746097500000|2025-05-01 11:05:00|17.98|17.89|17.95|17.86|17.99|17.9|17.93|17.84|52
1746097800000|2025-05-01 11:10:00|17.96|17.87|17.97|17.88|18|17.91|17.96|17.87|27
1746098100000|2025-05-01 11:15:00|17.98|17.89|17.93|17.84|17.98|17.89|17.91|17.82|30
1746098400000|2025-05-01 11:20:00|17.94|17.85|17.89|17.8|17.94|17.85|17.88|17.79|18
1746098700000|2025-05-01 11:25:00|17.88|17.79|17.88|17.79|17.89|17.8|17.86|17.77|15
1746099000000|2025-05-01 11:30:00|17.89|17.8|17.92|17.83|17.93|17.84|17.89|17.8|44
1746099300000|2025-05-01 11:35:00|17.93|17.84|17.93|17.84|17.93|17.84|17.91|17.82|37
1746099600000|2025-05-01 11:40:00|17.94|17.85|17.97|17.88|17.98|17.89|17.93|17.84|30
1746099900000|2025-05-01 11:45:00|17.98|17.89|17.97|17.88|17.99|17.9|17.97|17.88|12
1746100200000|2025-05-01 11:50:00|17.98|17.89|17.98|17.89|18.02|17.93|17.98|17.89|38
1746100500000|2025-05-01 11:55:00|17.97|17.88|18|17.91|18.01|17.92|17.97|17.88|38
1746100800000|2025-05-01 12:00:00|18.01|17.92|17.99|17.9|18.01|17.92|17.98|17.89|25
1746101100000|2025-05-01 12:05:00|18|17.91|18.03|17.94|18.03|17.94|17.98|17.89|28
1746101400000|2025-05-01 12:10:00|18.04|17.95|18.03|17.94|18.05|17.96|18.03|17.94|30
1746101700000|2025-05-01 12:15:00|18.04|17.95|17.97|17.88|18.04|17.95|17.97|17.88|26
1746102000000|2025-05-01 12:20:00|17.98|17.89|18|17.91|18|17.91|17.97|17.88|23
1746102300000|2025-05-01 12:25:00|17.99|17.9|17.94|17.85|17.99|17.9|17.94|17.85|36
1746102600000|2025-05-01 12:30:00|17.95|17.86|17.95|17.86|17.98|17.89|17.93|17.84|39
1746102900000|2025-05-01 12:35:00|17.96|17.87|17.96|17.87|17.99|17.9|17.94|17.85|37
1746103200000|2025-05-01 12:40:00|17.97|17.88|18.01|17.92|18.02|17.93|17.97|17.88|19
1746103500000|2025-05-01 12:45:00|18.02|17.93|18|17.91|18.02|17.93|17.96|17.87|31
1746103800000|2025-05-01 12:50:00|17.99|17.9|17.98|17.89|17.99|17.9|17.97|17.88|16
1746104100000|2025-05-01 12:55:00|17.97|17.88|17.96|17.87|17.98|17.89|17.95|17.86|20
1746104400000|2025-05-01 13:00:00|17.95|17.86|17.94|17.85|17.96|17.87|17.92|17.83|32
1746104700000|2025-05-01 13:05:00|17.95|17.86|17.96|17.87|17.97|17.88|17.94|17.85|22
1746105000000|2025-05-01 13:10:00|17.97|17.88|17.98|17.89|17.98|17.89|17.96|17.87|14
1746105300000|2025-05-01 13:15:00|17.97|17.88|17.96|17.87|17.98|17.89|17.95|17.86|22
1746105600000|2025-05-01 13:20:00|17.97|17.88|17.96|17.87|17.99|17.9|17.95|17.86|28
1746105900000|2025-05-01 13:25:00|17.97|17.88|17.95|17.86|17.97|17.88|17.93|17.84|21
1746106200000|2025-05-01 13:30:00|17.94|17.85|17.87|17.78|17.95|17.86|17.87|17.78|82
1746106500000|2025-05-01 13:35:00|17.88|17.79|17.83|17.74|17.91|17.82|17.83|17.74|68
1746106800000|2025-05-01 13:40:00|17.82|17.73|17.83|17.74|17.84|17.75|17.79|17.7|89
1746107100000|2025-05-01 13:45:00|17.84|17.75|17.85|17.76|17.87|17.78|17.78|17.69|82
1746107400000|2025-05-01 13:50:00|17.84|17.75|17.8|17.71|17.88|17.79|17.8|17.71|75
1746107700000|2025-05-01 13:55:00|17.79|17.7|17.76|17.67|17.8|17.71|17.76|17.67|74
1746108000000|2025-05-01 14:00:00|17.77|17.68|17.84|17.75|17.86|17.77|17.76|17.67|103
1746108300000|2025-05-01 14:05:00|17.85|17.76|17.85|17.76|17.88|17.79|17.82|17.73|97
1746108600000|2025-05-01 14:10:00|17.84|17.75|17.89|17.8|17.9|17.81|17.83|17.74|70
1746108900000|2025-05-01 14:15:00|17.9|17.81|17.91|17.82|17.93|17.84|17.89|17.8|58
1746109200000|2025-05-01 14:20:00|17.92|17.83|17.93|17.84|17.94|17.85|17.9|17.81|52
1746109500000|2025-05-01 14:25:00|17.92|17.83|17.99|17.9|17.99|17.9|17.91|17.82|38
1746109800000|2025-05-01 14:30:00|17.98|17.89|17.96|17.87|17.98|17.89|17.92|17.83|31
1746110100000|2025-05-01 14:35:00|17.95|17.86|17.99|17.9|18.01|17.92|17.95|17.86|61
1746110400000|2025-05-01 14:40:00|18|17.91|17.99|17.9|18.06|17.97|17.99|17.9|36
1746110700000|2025-05-01 14:45:00|17.98|17.89|18.05|17.96|18.06|17.97|17.98|17.89|52
1746111000000|2025-05-01 14:50:00|18.06|17.97|18.14|18.05|18.16|18.07|18.05|17.96|67
1746111300000|2025-05-01 14:55:00|18.15|18.06|18.21|18.12|18.24|18.15|18.14|18.05|49
1746111600000|2025-05-01 15:00:00|18.22|18.13|18.18|18.09|18.24|18.15|18.14|18.05|81
1746111900000|2025-05-01 15:05:00|18.19|18.1|18.22|18.13|18.24|18.15|18.16|18.07|95
1746112200000|2025-05-01 15:10:00|18.23|18.14|18.3|18.21|18.32|18.23|18.23|18.14|94
1746112500000|2025-05-01 15:15:00|18.29|18.2|18.25|18.16|18.3|18.21|18.24|18.15|100
1746112800000|2025-05-01 15:20:00|18.24|18.15|18.2|18.11|18.25|18.16|18.2|18.11|79
1746113100000|2025-05-01 15:25:00|18.21|18.12|18.22|18.13|18.24|18.15|18.19|18.1|60
1746113400000|2025-05-01 15:30:00|18.23|18.14|18.15|18.06|18.23|18.14|18.15|18.06|67
1746113700000|2025-05-01 15:35:00|18.14|18.05|18.19|18.1|18.19|18.1|18.14|18.05|40
1746114000000|2025-05-01 15:40:00|18.2|18.11|18.15|18.06|18.22|18.13|18.15|18.06|46
1746114300000|2025-05-01 15:45:00|18.16|18.07|18.14|18.05|18.18|18.09|18.14|18.05|61
1746114600000|2025-05-01 15:50:00|18.13|18.04|18.12|18.03|18.14|18.05|18.11|18.02|42
1746114900000|2025-05-01 15:55:00|18.11|18.02|18.12|18.03|18.13|18.04|18.09|18|32
1746115200000|2025-05-01 16:00:00|18.13|18.04|18.2|18.11|18.21|18.12|18.13|18.04|34
1746115500000|2025-05-01 16:05:00|18.21|18.12|18.27|18.18|18.27|18.18|18.2|18.11|45
1746115800000|2025-05-01 16:10:00|18.26|18.17|18.26|18.17|18.28|18.19|18.24|18.15|31
1746116100000|2025-05-01 16:15:00|18.25|18.16|18.21|18.12|18.26|18.17|18.19|18.1|61
1746116400000|2025-05-01 16:20:00|18.22|18.13|18.24|18.15|18.25|18.16|18.21|18.12|23
1746116700000|2025-05-01 16:25:00|18.25|18.16|18.27|18.18|18.29|18.2|18.25|18.16|23
1746117000000|2025-05-01 16:30:00|18.26|18.17|18.29|18.2|18.3|18.21|18.26|18.17|30
1746117300000|2025-05-01 16:35:00|18.3|18.21|18.34|18.25|18.34|18.25|18.29|18.2|55
1746117600000|2025-05-01 16:40:00|18.33|18.24|18.34|18.25|18.36|18.27|18.32|18.23|36
1746117900000|2025-05-01 16:45:00|18.33|18.24|18.26|18.17|18.34|18.25|18.25|18.16|30
1746118200000|2025-05-01 16:50:00|18.25|18.16|18.24|18.15|18.27|18.18|18.22|18.13|66
1746118500000|2025-05-01 16:55:00|18.25|18.16|18.24|18.15|18.26|18.17|18.23|18.14|36
1746118800000|2025-05-01 17:00:00|18.23|18.14|18.31|18.22|18.31|18.22|18.23|18.14|37
1746119100000|2025-05-01 17:05:00|18.32|18.23|18.36|18.27|18.36|18.27|18.31|18.22|39
1746119400000|2025-05-01 17:10:00|18.35|18.26|18.32|18.23|18.36|18.27|18.32|18.23|42
1746119700000|2025-05-01 17:15:00|18.33|18.24|18.36|18.27|18.39|18.3|18.33|18.24|36
1746120000000|2025-05-01 17:20:00|18.35|18.26|18.3|18.21|18.37|18.28|18.3|18.21|38
1746120300000|2025-05-01 17:25:00|18.31|18.22|18.27|18.18|18.31|18.22|18.26|18.17|51
1746120600000|2025-05-01 17:30:00|18.26|18.17|18.3|18.21|18.3|18.21|18.25|18.16|31
1746120900000|2025-05-01 17:35:00|18.29|18.2|18.22|18.13|18.3|18.21|18.22|18.13|56
1746121200000|2025-05-01 17:40:00|18.23|18.14|18.2|18.11|18.24|18.15|18.19|18.1|36
1746121500000|2025-05-01 17:45:00|18.21|18.12|18.27|18.18|18.27|18.18|18.2|18.11|23
1746121800000|2025-05-01 17:50:00|18.28|18.19|18.28|18.19|18.29|18.2|18.24|18.15|37
1746122100000|2025-05-01 17:55:00|18.27|18.18|18.25|18.16|18.28|18.19|18.24|18.15|33
1746122400000|2025-05-01 18:00:00|18.26|18.17|18.19|18.1|18.26|18.17|18.19|18.1|40
1746122700000|2025-05-01 18:05:00|18.18|18.09|18.18|18.09|18.19|18.1|18.17|18.08|27
1746123000000|2025-05-01 18:10:00|18.17|18.08|18.13|18.04|18.18|18.09|18.13|18.04|35
1746123300000|2025-05-01 18:15:00|18.14|18.05|18.19|18.1|18.2|18.11|18.13|18.04|36
1746123600000|2025-05-01 18:20:00|18.18|18.09|18.18|18.09|18.19|18.1|18.14|18.05|45
1746123900000|2025-05-01 18:25:00|18.17|18.08|18.13|18.04|18.17|18.08|18.13|18.04|23
1746124200000|2025-05-01 18:30:00|18.12|18.03|18.18|18.09|18.18|18.09|18.12|18.03|43
1746124500000|2025-05-01 18:35:00|18.19|18.1|18.21|18.12|18.21|18.12|18.16|18.07|33
1746124800000|2025-05-01 18:40:00|18.22|18.13|18.25|18.16|18.25|18.16|18.21|18.12|38
1746125400000|2025-05-01 18:50:00|18.24|18.15|18.23|18.14|18.25|18.16|18.22|18.13|10
1746125700000|2025-05-01 18:55:00|18.24|18.15|18.25|18.16|18.25|18.16|18.23|18.14|24
1746126000000|2025-05-01 19:00:00|18.24|18.15|18.25|18.16|18.25|18.16|18.23|18.14|34
1746126300000|2025-05-01 19:05:00|18.24|18.15|18.22|18.13|18.25|18.16|18.22|18.13|23
1746126600000|2025-05-01 19:10:00|18.21|18.12|18.18|18.09|18.23|18.14|18.17|18.08|26
1746126900000|2025-05-01 19:15:00|18.17|18.08|18.2|18.11|18.21|18.12|18.16|18.07|32
1746127200000|2025-05-01 19:20:00|18.21|18.12|18.2|18.11|18.23|18.14|18.2|18.11|18
1746127500000|2025-05-01 19:25:00|18.21|18.12|18.23|18.14|18.23|18.14|18.2|18.11|19
1746127800000|2025-05-01 19:30:00|18.22|18.13|18.24|18.15|18.25|18.16|18.21|18.12|39
1746128100000|2025-05-01 19:35:00|18.25|18.16|18.19|18.1|18.25|18.16|18.19|18.1|27
1746128400000|2025-05-01 19:40:00|18.2|18.11|18.15|18.06|18.21|18.12|18.15|18.06|24
1746128700000|2025-05-01 19:45:00|18.16|18.07|18.17|18.08|18.18|18.09|18.15|18.06|20
1746129000000|2025-05-01 19:50:00|18.16|18.07|18.15|18.06|18.16|18.07|18.11|18.02|30
1746129300000|2025-05-01 19:55:00|18.14|18.05|18.11|18.02|18.14|18.05|18.1|18.01|24
1746129600000|2025-05-01 20:00:00|18.12|18.03|18.06|17.97|18.13|18.04|18.05|17.96|49
1746129900000|2025-05-01 20:05:00|18.07|17.98|18.08|17.99|18.1|18.01|18.06|17.97|22
1746130200000|2025-05-01 20:10:00|18.09|18|18.14|18.05|18.14|18.05|18.07|17.98|32
1746130500000|2025-05-01 20:15:00|18.15|18.06|18.14|18.05|18.16|18.07|18.13|18.04|10
1746130800000|2025-05-01 20:20:00|18.15|18.06|18.13|18.04|18.15|18.06|18.12|18.03|31
1746131100000|2025-05-01 20:25:00|18.14|18.05|18.13|18.04|18.16|18.07|18.13|18.04|26
1746131400000|2025-05-01 20:30:00|18.14|18.05|18.1|18.01|18.15|18.06|18.08|17.99|37
1746131700000|2025-05-01 20:35:00|18.09|18|18.12|18.03|18.13|18.04|18.08|17.99|30
1746132000000|2025-05-01 20:40:00|18.13|18.04|18.09|18|18.13|18.04|18.09|18|13
1746132300000|2025-05-01 20:45:00|18.08|17.99|18.08|17.99|18.11|18.02|18.07|17.98|27
1746132600000|2025-05-01 20:50:00|18.09|18|18.09|18|18.1|18.01|18.07|17.98|17
1746132900000|2025-05-01 20:55:00|18.08|17.99|18.1|18.01|18.12|18.03|18.08|17.99|31
1746133200000|2025-05-01 21:00:00|18.11|18.02|18.12|18.03|18.12|18.03|18.11|18.02|4
1746133500000|2025-05-01 21:05:00|18.13|18.04|18.15|18.06|18.15|18.06|18.12|18.03|11
1746133800000|2025-05-01 21:10:00|18.16|18.07|18.21|18.12|18.22|18.13|18.15|18.06|20
1746134100000|2025-05-01 21:15:00|18.2|18.11|18.21|18.12|18.23|18.14|18.2|18.11|32
1746134400000|2025-05-01 21:20:00|18.2|18.11|18.2|18.11|18.22|18.13|18.19|18.1|13
1746134700000|2025-05-01 21:25:00|18.21|18.12|18.24|18.15|18.27|18.18|18.21|18.12|16
1746135000000|2025-05-01 21:30:00|18.25|18.16|18.2|18.11|18.25|18.16|18.2|18.11|10
1746135300000|2025-05-01 21:35:00|18.19|18.1|18.22|18.13|18.22|18.13|18.16|18.07|16
1746135600000|2025-05-01 21:40:00|18.21|18.12|18.26|18.17|18.27|18.18|18.21|18.12|24
1746135900000|2025-05-01 21:45:00|18.27|18.18|18.21|18.12|18.27|18.18|18.21|18.12|13
1746136200000|2025-05-01 21:50:00|18.2|18.11|18.2|18.11|18.21|18.12|18.2|18.11|5
1746136500000|2025-05-01 21:55:00|18.21|18.12|18.18|18.09|18.23|18.14|18.18|18.09|24
1746136800000|2025-05-01 22:00:00|18.19|18.1|18.2|18.11|18.23|18.14|18.17|18.08|50
1746137100000|2025-05-01 22:05:00|18.21|18.12|18.25|18.16|18.25|18.16|18.19|18.1|35
1746137400000|2025-05-01 22:10:00|18.24|18.15|18.28|18.19|18.29|18.2|18.24|18.15|39
1746137700000|2025-05-01 22:15:00|18.27|18.18|18.26|18.17|18.28|18.19|18.24|18.15|26
1746138000000|2025-05-01 22:20:00|18.25|18.16|18.24|18.15|18.26|18.17|18.23|18.14|24
1746138300000|2025-05-01 22:25:00|18.23|18.14|18.24|18.15|18.24|18.15|18.22|18.13|6
1746138600000|2025-05-01 22:30:00|18.23|18.14|18.19|18.1|18.24|18.15|18.18|18.09|35
1746138900000|2025-05-01 22:35:00|18.18|18.09|18.19|18.1|18.19|18.1|18.17|18.08|24
1746139200000|2025-05-01 22:40:00|18.18|18.09|18.18|18.09|18.2|18.11|18.17|18.08|13
1746139500000|2025-05-01 22:45:00|18.19|18.1|18.17|18.08|18.2|18.11|18.17|18.08|29
1746139800000|2025-05-01 22:50:00|18.18|18.09|18.2|18.11|18.2|18.11|18.18|18.09|21
1746140100000|2025-05-01 22:55:00|18.19|18.1|18.2|18.11|18.2|18.11|18.18|18.09|14
1746140400000|2025-05-01 23:00:00|18.21|18.12|18.12|18.03|18.22|18.13|18.12|18.03|26
1746140700000|2025-05-01 23:05:00|18.13|18.04|18.13|18.04|18.13|18.04|18.1|18.01|17
1746141000000|2025-05-01 23:10:00|18.12|18.03|18.14|18.05|18.14|18.05|18.11|18.02|13
1746141300000|2025-05-01 23:15:00|18.13|18.04|18.16|18.07|18.16|18.07|18.12|18.03|20
1746141600000|2025-05-01 23:20:00|18.15|18.06|18.16|18.07|18.16|18.07|18.14|18.05|10
1746141900000|2025-05-01 23:25:00|18.17|18.08|18.14|18.05|18.17|18.08|18.14|18.05|22
1746142200000|2025-05-01 23:30:00|18.13|18.04|18.1|18.01|18.14|18.05|18.08|17.99|20
1746142500000|2025-05-01 23:35:00|18.11|18.02|18.1|18.01|18.11|18.02|18.08|17.99|20
1746142800000|2025-05-01 23:40:00|18.09|18|18.09|18|18.11|18.02|18.09|18|11
1746143100000|2025-05-01 23:45:00|18.1|18.01|18.09|18|18.11|18.02|18.08|17.99|38
1746143400000|2025-05-01 23:50:00|18.08|17.99|18.11|18.02|18.12|18.03|18.08|17.99|22
1746143700000|2025-05-01 23:55:00|18.12|18.03|18.11|18.02|18.13|18.04|18.1|18.01|12
1746144000000|2025-05-02 00:00:00|18.12|18.03|18.14|18.05|18.15|18.06|18.11|18.02|23
1746144300000|2025-05-02 00:05:00|18.15|18.06|18.09|18|18.15|18.06|18.07|17.98|35
1746144600000|2025-05-02 00:10:00|18.08|17.99|18.07|17.98|18.13|18.04|18.07|17.98|40
1746144900000|2025-05-02 00:15:00|18.08|17.99|18.05|17.96|18.1|18.01|18.03|17.94|42
1746145200000|2025-05-02 00:20:00|18.06|17.97|18.11|18.02|18.12|18.03|18.05|17.96|32
1746145500000|2025-05-02 00:25:00|18.1|18.01|18.2|18.11|18.2|18.11|18.1|18.01|53
1746145800000|2025-05-02 00:30:00|18.21|18.12|18.21|18.12|18.3|18.21|18.21|18.12|71
1746146100000|2025-05-02 00:35:00|18.2|18.11|18.13|18.04|18.2|18.11|18.12|18.03|36
1746146400000|2025-05-02 00:40:00|18.12|18.03|18.16|18.07|18.17|18.08|18.11|18.02|27
1746146700000|2025-05-02 00:45:00|18.15|18.06|18.18|18.09|18.2|18.11|18.15|18.06|18
1746147000000|2025-05-02 00:50:00|18.19|18.1|18.17|18.08|18.19|18.1|18.15|18.06|27
1746147300000|2025-05-02 00:55:00|18.18|18.09|18.22|18.13|18.24|18.15|18.17|18.08|41
1746147600000|2025-05-02 01:00:00|18.23|18.14|18.25|18.16|18.25|18.16|18.2|18.11|43
1746147900000|2025-05-02 01:05:00|18.24|18.15|18.26|18.17|18.26|18.17|18.22|18.13|61
1746148200000|2025-05-02 01:10:00|18.25|18.16|18.26|18.17|18.27|18.18|18.22|18.13|34
1746148500000|2025-05-02 01:15:00|18.27|18.18|18.3|18.21|18.31|18.22|18.23|18.14|52
1746148800000|2025-05-02 01:20:00|18.31|18.22|18.27|18.18|18.32|18.23|18.27|18.18|51
1746149100000|2025-05-02 01:25:00|18.26|18.17|18.22|18.13|18.27|18.18|18.22|18.13|49
1746149400000|2025-05-02 01:30:00|18.23|18.14|18.18|18.09|18.23|18.14|18.18|18.09|26
1746149700000|2025-05-02 01:35:00|18.17|18.08|18.17|18.08|18.2|18.11|18.17|18.08|29
1746150000000|2025-05-02 01:40:00|18.18|18.09|18.16|18.07|18.18|18.09|18.13|18.04|43
1746150300000|2025-05-02 01:45:00|18.15|18.06|18.16|18.07|18.18|18.09|18.14|18.05|36
1746150600000|2025-05-02 01:50:00|18.15|18.06|18.2|18.11|18.2|18.11|18.15|18.06|18
1746150900000|2025-05-02 01:55:00|18.21|18.12|18.19|18.1|18.22|18.13|18.19|18.1|11
1746151200000|2025-05-02 02:00:00|18.18|18.09|18.18|18.09|18.19|18.1|18.13|18.04|35
1746151500000|2025-05-02 02:05:00|18.17|18.08|18.19|18.1|18.19|18.1|18.13|18.04|45
1746151800000|2025-05-02 02:10:00|18.2|18.11|18.22|18.13|18.23|18.14|18.18|18.09|27
1746152100000|2025-05-02 02:15:00|18.23|18.14|18.26|18.17|18.26|18.17|18.2|18.11|28
1746152400000|2025-05-02 02:20:00|18.27|18.18|18.27|18.18|18.31|18.22|18.25|18.16|37
1746152700000|2025-05-02 02:25:00|18.28|18.19|18.31|18.22|18.33|18.24|18.27|18.18|24
1746153000000|2025-05-02 02:30:00|18.32|18.23|18.39|18.3|18.39|18.3|18.3|18.21|39
1746153300000|2025-05-02 02:35:00|18.4|18.31|18.38|18.29|18.43|18.34|18.37|18.28|59
1746153600000|2025-05-02 02:40:00|18.37|18.28|18.35|18.26|18.38|18.29|18.34|18.25|27
1746153900000|2025-05-02 02:45:00|18.36|18.27|18.42|18.33|18.42|18.33|18.35|18.26|37
1746154200000|2025-05-02 02:50:00|18.41|18.32|18.43|18.34|18.47|18.38|18.41|18.32|43
1746154500000|2025-05-02 02:55:00|18.44|18.35|18.41|18.32|18.44|18.35|18.39|18.3|26
1746154800000|2025-05-02 03:00:00|18.42|18.33|18.43|18.34|18.45|18.36|18.41|18.32|34
1746155100000|2025-05-02 03:05:00|18.42|18.33|18.43|18.34|18.44|18.35|18.38|18.29|32
1746155400000|2025-05-02 03:10:00|18.44|18.35|18.46|18.37|18.47|18.38|18.41|18.32|31
1746155700000|2025-05-02 03:15:00|18.47|18.38|18.41|18.32|18.49|18.4|18.38|18.29|63
1746156000000|2025-05-02 03:20:00|18.4|18.31|18.39|18.3|18.41|18.32|18.38|18.29|32
1746156300000|2025-05-02 03:25:00|18.38|18.29|18.35|18.26|18.39|18.3|18.35|18.26|20
1746156600000|2025-05-02 03:30:00|18.36|18.27|18.4|18.31|18.41|18.32|18.35|18.26|49
1746156900000|2025-05-02 03:35:00|18.39|18.3|18.36|18.27|18.42|18.33|18.36|18.27|34
1746157200000|2025-05-02 03:40:00|18.37|18.28|18.36|18.27|18.39|18.3|18.36|18.27|20
1746157500000|2025-05-02 03:45:00|18.37|18.28|18.34|18.25|18.39|18.3|18.33|18.24|34
1746157800000|2025-05-02 03:50:00|18.33|18.24|18.33|18.24|18.35|18.26|18.32|18.23|29
1746158100000|2025-05-02 03:55:00|18.32|18.23|18.29|18.2|18.33|18.24|18.29|18.2|14
1746158400000|2025-05-02 04:00:00|18.3|18.21|18.33|18.24|18.33|18.24|18.28|18.19|50
1746158700000|2025-05-02 04:05:00|18.34|18.25|18.31|18.22|18.34|18.25|18.29|18.2|32
1746159000000|2025-05-02 04:10:00|18.3|18.21|18.26|18.17|18.31|18.22|18.26|18.17|21
1746159300000|2025-05-02 04:15:00|18.27|18.18|18.25|18.16|18.27|18.18|18.25|18.16|15
1746159600000|2025-05-02 04:20:00|18.26|18.17|18.26|18.17|18.27|18.18|18.25|18.16|25
1746159900000|2025-05-02 04:25:00|18.25|18.16|18.22|18.13|18.25|18.16|18.21|18.12|28
1746160200000|2025-05-02 04:30:00|18.21|18.12|18.15|18.06|18.21|18.12|18.15|18.06|19
1746160500000|2025-05-02 04:35:00|18.16|18.07|18.14|18.05|18.17|18.08|18.14|18.05|25
1746160800000|2025-05-02 04:40:00|18.15|18.06|18.13|18.04|18.15|18.06|18.12|18.03|25
1746161100000|2025-05-02 04:45:00|18.12|18.03|18.14|18.05|18.15|18.06|18.12|18.03|17
1746161400000|2025-05-02 04:50:00|18.15|18.06|18.15|18.06|18.17|18.08|18.12|18.03|31
1746161700000|2025-05-02 04:55:00|18.16|18.07|18.16|18.07|18.16|18.07|18.14|18.05|5
1746162000000|2025-05-02 05:00:00|18.15|18.06|18.17|18.08|18.17|18.08|18.14|18.05|31
1746162300000|2025-05-02 05:05:00|18.16|18.07|18.19|18.1|18.19|18.1|18.16|18.07|24
1746162600000|2025-05-02 05:10:00|18.18|18.09|18.18|18.09|18.19|18.1|18.17|18.08|19
1746162900000|2025-05-02 05:15:00|18.17|18.08|18.15|18.06|18.17|18.08|18.14|18.05|17
1746163200000|2025-05-02 05:20:00|18.14|18.05|18.13|18.04|18.15|18.06|18.12|18.03|38
1746163500000|2025-05-02 05:25:00|18.12|18.03|18.14|18.05|18.14|18.05|18.1|18.01|25
1746163800000|2025-05-02 05:30:00|18.15|18.06|18.11|18.02|18.16|18.07|18.11|18.02|27
1746164100000|2025-05-02 05:35:00|18.12|18.03|18.1|18.01|18.13|18.04|18.1|18.01|21
1746164400000|2025-05-02 05:40:00|18.11|18.02|18.11|18.02|18.12|18.03|18.1|18.01|19
1746164700000|2025-05-02 05:45:00|18.1|18.01|18.13|18.04|18.14|18.05|18.09|18|16
1746165000000|2025-05-02 05:50:00|18.12|18.03|18.07|17.98|18.12|18.03|18.05|17.96|37
1746165300000|2025-05-02 05:55:00|18.06|17.97|18.07|17.98|18.08|17.99|18.06|17.97|24
1746165600000|2025-05-02 06:00:00|18.06|17.97|18.05|17.96|18.07|17.98|18.04|17.95|32
1746165900000|2025-05-02 06:05:00|18.04|17.95|18.09|18|18.09|18|18.03|17.94|38
1746166200000|2025-05-02 06:10:00|18.08|17.99|18.09|18|18.1|18.01|18.07|17.98|20
1746166500000|2025-05-02 06:15:00|18.08|17.99|18.05|17.96|18.1|18.01|18.05|17.96|24
1746166800000|2025-05-02 06:20:00|18.04|17.95|18.07|17.98|18.09|18|18.03|17.94|16
1746167100000|2025-05-02 06:25:00|18.08|17.99|18.12|18.03|18.13|18.04|18.08|17.99|15
1746167400000|2025-05-02 06:30:00|18.13|18.04|18.09|18|18.14|18.05|18.09|18|25
1746167700000|2025-05-02 06:35:00|18.08|17.99|18.05|17.96|18.09|18|18.04|17.95|38
1746168000000|2025-05-02 06:40:00|18.04|17.95|18.04|17.95|18.07|17.98|18.03|17.94|37
1746168300000|2025-05-02 06:45:00|18.03|17.94|18.07|17.98|18.07|17.98|18.03|17.94|33
1746168600000|2025-05-02 06:50:00|18.06|17.97|18.06|17.97|18.08|17.99|18.05|17.96|27
1746168900000|2025-05-02 06:55:00|18.05|17.96|18.09|18|18.09|18|18.05|17.96|19
1746169200000|2025-05-02 07:00:00|18.08|17.99|18.05|17.96|18.12|18.03|18.05|17.96|46
1746169500000|2025-05-02 07:05:00|18.04|17.95|18.05|17.96|18.06|17.97|18.04|17.95|30
1746169800000|2025-05-02 07:10:00|18.04|17.95|18.07|17.98|18.08|17.99|18.04|17.95|20
1746170100000|2025-05-02 07:15:00|18.06|17.97|18.11|18.02|18.11|18.02|18.03|17.94|27
1746170400000|2025-05-02 07:20:00|18.1|18.01|18.09|18|18.11|18.02|18.09|18|18
1746170700000|2025-05-02 07:25:00|18.1|18.01|18.09|18|18.11|18.02|18.08|17.99|12
1746171000000|2025-05-02 07:30:00|18.08|17.99|18.06|17.97|18.1|18.01|18.03|17.94|35
1746171300000|2025-05-02 07:35:00|18.05|17.96|18.01|17.92|18.06|17.97|17.97|17.88|40
1746171600000|2025-05-02 07:40:00|18|17.91|18.01|17.92|18.01|17.92|17.98|17.89|28
1746171900000|2025-05-02 07:45:00|18|17.91|18|17.91|18.02|17.93|17.98|17.89|31
1746172200000|2025-05-02 07:50:00|18.01|17.92|18.01|17.92|18.04|17.95|18|17.91|27
1746172500000|2025-05-02 07:55:00|18|17.91|17.98|17.89|18.01|17.92|17.98|17.89|25
1746172800000|2025-05-02 08:00:00|17.99|17.9|17.99|17.9|18.02|17.93|17.98|17.89|33
1746173100000|2025-05-02 08:05:00|18|17.91|18.04|17.95|18.04|17.95|17.99|17.9|21
1746173400000|2025-05-02 08:10:00|18.03|17.94|18.06|17.97|18.07|17.98|18.03|17.94|26
1746173700000|2025-05-02 08:15:00|18.07|17.98|18.09|18|18.09|18|18.05|17.96|13
1746174000000|2025-05-02 08:20:00|18.08|17.99|18.1|18.01|18.1|18.01|18.08|17.99|17
1746174300000|2025-05-02 08:25:00|18.09|18|18.07|17.98|18.09|18|18.07|17.98|31
1746174600000|2025-05-02 08:30:00|18.06|17.97|18.05|17.96|18.08|17.99|18.04|17.95|30
1746174900000|2025-05-02 08:35:00|18.06|17.97|18.1|18.01|18.1|18.01|18.06|17.97|9
1746175200000|2025-05-02 08:40:00|18.09|18|18.08|17.99|18.1|18.01|18.07|17.98|12
1746175500000|2025-05-02 08:45:00|18.07|17.98|18.09|18|18.1|18.01|18.07|17.98|25
1746175800000|2025-05-02 08:50:00|18.08|17.99|18.1|18.01|18.1|18.01|18.08|17.99|17
1746176100000|2025-05-02 08:55:00|18.09|18|18.08|17.99|18.09|18|18.06|17.97|24
1746176400000|2025-05-02 09:00:00|18.07|17.98|18.05|17.96|18.09|18|18.05|17.96|33
1746176700000|2025-05-02 09:05:00|18.06|17.97|18.12|18.03|18.13|18.04|18.06|17.97|35
1746177000000|2025-05-02 09:10:00|18.11|18.02|18.11|18.02|18.12|18.03|18.1|18.01|23
1746177300000|2025-05-02 09:15:00|18.12|18.03|18.08|17.99|18.12|18.03|18.08|17.99|13
1746177600000|2025-05-02 09:20:00|18.07|17.98|18.07|17.98|18.08|17.99|18.06|17.97|15
1746177900000|2025-05-02 09:25:00|18.08|17.99|18.09|18|18.09|18|18.07|17.98|12
1746178200000|2025-05-02 09:30:00|18.08|17.99|18.06|17.97|18.1|18.01|18.05|17.96|27
1746178500000|2025-05-02 09:35:00|18.05|17.96|18.05|17.96|18.06|17.97|18.05|17.96|9
1746178800000|2025-05-02 09:40:00|18.04|17.95|18.04|17.95|18.06|17.97|18.03|17.94|15
1746179100000|2025-05-02 09:45:00|18.05|17.96|18.09|18|18.1|18.01|18.05|17.96|19
1746179400000|2025-05-02 09:50:00|18.08|17.99|18.05|17.96|18.09|18|18.05|17.96|16
1746179700000|2025-05-02 09:55:00|18.06|17.97|18.05|17.96|18.06|17.97|18.05|17.96|18
1746180000000|2025-05-02 10:00:00|18.06|17.97|18.1|18.01|18.1|18.01|18.05|17.96|31
1746180300000|2025-05-02 10:05:00|18.09|18|18.08|17.99|18.11|18.02|18.08|17.99|10
1746180600000|2025-05-02 10:10:00|18.09|18|18.1|18.01|18.1|18.01|18.09|18|6
1746180900000|2025-05-02 10:15:00|18.09|18|18.09|18|18.1|18.01|18.07|17.98|17
1746181200000|2025-05-02 10:20:00|18.08|17.99|18.06|17.97|18.1|18.01|18.05|17.96|11
1746181500000|2025-05-02 10:25:00|18.05|17.96|18.08|17.99|18.08|17.99|18.05|17.96|16
1746181800000|2025-05-02 10:30:00|18.09|18|18.11|18.02|18.12|18.03|18.08|17.99|27
1746182100000|2025-05-02 10:35:00|18.12|18.03|18.08|17.99|18.12|18.03|18.08|17.99|25
1746182400000|2025-05-02 10:40:00|18.07|17.98|18.11|18.02|18.11|18.02|18.07|17.98|27
1746182700000|2025-05-02 10:45:00|18.1|18.01|18.12|18.03|18.12|18.03|18.09|18|25
1746183000000|2025-05-02 10:50:00|18.11|18.02|18.1|18.01|18.12|18.03|18.1|18.01|22
1746183300000|2025-05-02 10:55:00|18.11|18.02|18.1|18.01|18.12|18.03|18.09|18|18
1746183600000|2025-05-02 11:00:00|18.11|18.02|18.15|18.06|18.16|18.07|18.11|18.02|25
1746183900000|2025-05-02 11:05:00|18.16|18.07|18.15|18.06|18.17|18.08|18.13|18.04|32
1746184200000|2025-05-02 11:10:00|18.14|18.05|18.16|18.07|18.17|18.08|18.14|18.05|31
1746184500000|2025-05-02 11:15:00|18.17|18.08|18.21|18.12|18.21|18.12|18.16|18.07|19
1746184800000|2025-05-02 11:20:00|18.2|18.11|18.2|18.11|18.22|18.13|18.17|18.08|47
1746185100000|2025-05-02 11:25:00|18.21|18.12|18.18|18.09|18.21|18.12|18.17|18.08|26
1746185400000|2025-05-02 11:30:00|18.17|18.08|18.15|18.06|18.2|18.11|18.15|18.06|17
1746185700000|2025-05-02 11:35:00|18.14|18.05|18.18|18.09|18.18|18.09|18.14|18.05|13
1746186000000|2025-05-02 11:40:00|18.17|18.08|18.16|18.07|18.18|18.09|18.14|18.05|24
1746186300000|2025-05-02 11:45:00|18.17|18.08|18.15|18.06|18.18|18.09|18.13|18.04|27
1746186600000|2025-05-02 11:50:00|18.16|18.07|18.14|18.05|18.17|18.08|18.14|18.05|11
1746186900000|2025-05-02 11:55:00|18.15|18.06|18.14|18.05|18.15|18.06|18.13|18.04|16
1746187200000|2025-05-02 12:00:00|18.13|18.04|18.15|18.06|18.16|18.07|18.13|18.04|23
1746187500000|2025-05-02 12:05:00|18.16|18.07|18.18|18.09|18.2|18.11|18.15|18.06|13
1746187800000|2025-05-02 12:10:00|18.17|18.08|18.12|18.03|18.17|18.08|18.11|18.02|30
1746188100000|2025-05-02 12:15:00|18.13|18.04|18.12|18.03|18.14|18.05|18.1|18.01|42
1746188400000|2025-05-02 12:20:00|18.11|18.02|18.11|18.02|18.14|18.05|18.09|18|41
1746188700000|2025-05-02 12:25:00|18.1|18.01|18.11|18.02|18.12|18.03|18.09|18|22
1746189000000|2025-05-02 12:30:00|18.1|18.01|18.06|17.97|18.26|18.17|18.06|17.97|116
1746189300000|2025-05-02 12:35:00|18.07|17.98|18.17|18.08|18.17|18.08|18.06|17.97|113
1746189600000|2025-05-02 12:40:00|18.16|18.07|18.19|18.1|18.19|18.1|18.12|18.03|58
1746189900000|2025-05-02 12:45:00|18.2|18.11|18.23|18.14|18.25|18.16|18.19|18.1|38
1746190200000|2025-05-02 12:50:00|18.24|18.15|18.27|18.18|18.28|18.19|18.24|18.15|48
1746190500000|2025-05-02 12:55:00|18.26|18.17|18.25|18.16|18.27|18.18|18.24|18.15|54
1746190800000|2025-05-02 13:00:00|18.26|18.17|18.23|18.14|18.26|18.17|18.21|18.12|50
1746191100000|2025-05-02 13:05:00|18.24|18.15|18.2|18.11|18.27|18.18|18.19|18.1|57
1746191400000|2025-05-02 13:10:00|18.21|18.12|18.17|18.08|18.22|18.13|18.17|18.08|37
1746191700000|2025-05-02 13:15:00|18.18|18.09|18.21|18.12|18.21|18.12|18.17|18.08|34
1746192000000|2025-05-02 13:20:00|18.2|18.11|18.2|18.11|18.22|18.13|18.19|18.1|53
1746192300000|2025-05-02 13:25:00|18.19|18.1|18.2|18.11|18.21|18.12|18.18|18.09|16
1746192600000|2025-05-02 13:30:00|18.21|18.12|18.2|18.11|18.26|18.17|18.18|18.09|74
1746192900000|2025-05-02 13:35:00|18.21|18.12|18.17|18.08|18.21|18.12|18.15|18.06|81
1746193200000|2025-05-02 13:40:00|18.18|18.09|18.22|18.13|18.22|18.13|18.17|18.08|63
1746193500000|2025-05-02 13:45:00|18.23|18.14|18.19|18.1|18.27|18.18|18.18|18.09|85
1746193800000|2025-05-02 13:50:00|18.2|18.11|18.17|18.08|18.21|18.12|18.16|18.07|70
1746194100000|2025-05-02 13:55:00|18.18|18.09|18.15|18.06|18.2|18.11|18.14|18.05|46
1746194400000|2025-05-02 14:00:00|18.16|18.07|18.22|18.13|18.23|18.14|18.14|18.05|52
1746194700000|2025-05-02 14:05:00|18.23|18.14|18.2|18.11|18.26|18.17|18.19|18.1|56
1746195000000|2025-05-02 14:10:00|18.21|18.12|18.17|18.08|18.21|18.12|18.15|18.06|61
1746195300000|2025-05-02 14:15:00|18.18|18.09|18.21|18.12|18.22|18.13|18.16|18.07|50
1746195600000|2025-05-02 14:20:00|18.2|18.11|18.24|18.15|18.24|18.15|18.18|18.09|49
1746195900000|2025-05-02 14:25:00|18.25|18.16|18.23|18.14|18.25|18.16|18.21|18.12|33
1746196200000|2025-05-02 14:30:00|18.24|18.15|18.25|18.16|18.25|18.16|18.2|18.11|60
1746196500000|2025-05-02 14:35:00|18.26|18.17|18.3|18.21|18.33|18.24|18.25|18.16|109
1746196800000|2025-05-02 14:40:00|18.29|18.2|18.21|18.12|18.31|18.22|18.2|18.11|67
1746197100000|2025-05-02 14:45:00|18.22|18.13|18.26|18.17|18.27|18.18|18.21|18.12|53
1746197400000|2025-05-02 14:50:00|18.25|18.16|18.29|18.2|18.3|18.21|18.24|18.15|55
1746197700000|2025-05-02 14:55:00|18.3|18.21|18.29|18.2|18.31|18.22|18.28|18.19|62
1746198000000|2025-05-02 15:00:00|18.3|18.21|18.27|18.18|18.31|18.22|18.26|18.17|64
1746198300000|2025-05-02 15:05:00|18.28|18.19|18.23|18.14|18.28|18.19|18.23|18.14|48
1746198600000|2025-05-02 15:10:00|18.24|18.15|18.23|18.14|18.25|18.16|18.22|18.13|34
1746198900000|2025-05-02 15:15:00|18.22|18.13|18.23|18.14|18.25|18.16|18.22|18.13|18
1746199200000|2025-05-02 15:20:00|18.24|18.15|18.18|18.09|18.24|18.15|18.17|18.08|35
1746199500000|2025-05-02 15:25:00|18.17|18.08|18.09|18|18.18|18.09|18.07|17.98|71
1746199800000|2025-05-02 15:30:00|18.08|17.99|18.16|18.07|18.17|18.08|18.08|17.99|61
1746200100000|2025-05-02 15:35:00|18.17|18.08|18.18|18.09|18.18|18.09|18.15|18.06|60
1746200400000|2025-05-02 15:40:00|18.19|18.1|18.2|18.11|18.2|18.11|18.18|18.09|20
1746200700000|2025-05-02 15:45:00|18.19|18.1|18.21|18.12|18.22|18.13|18.18|18.09|35
1746201000000|2025-05-02 15:50:00|18.2|18.11|18.19|18.1|18.23|18.14|18.18|18.09|40
1746201300000|2025-05-02 15:55:00|18.2|18.11|18.2|18.11|18.2|18.11|18.18|18.09|19
1746201600000|2025-05-02 16:00:00|18.21|18.12|18.44|18.35|18.44|18.35|18.21|18.12|116
1746201900000|2025-05-02 16:05:00|18.43|18.34|18.4|18.31|18.47|18.38|18.37|18.28|64
1746202200000|2025-05-02 16:10:00|18.41|18.32|18.38|18.29|18.41|18.32|18.36|18.27|40
1746202500000|2025-05-02 16:15:00|18.39|18.3|18.46|18.37|18.46|18.37|18.36|18.27|54
1746202800000|2025-05-02 16:20:00|18.45|18.36|18.43|18.34|18.46|18.37|18.43|18.34|35
1746203100000|2025-05-02 16:25:00|18.42|18.33|18.41|18.32|18.46|18.37|18.41|18.32|36
1746203400000|2025-05-02 16:30:00|18.42|18.33|18.4|18.31|18.42|18.33|18.38|18.29|59
1746203700000|2025-05-02 16:35:00|18.41|18.32|18.39|18.3|18.42|18.33|18.37|18.28|37
1746204000000|2025-05-02 16:40:00|18.38|18.29|18.39|18.3|18.4|18.31|18.35|18.26|32
1746204300000|2025-05-02 16:45:00|18.38|18.29|18.3|18.21|18.38|18.29|18.3|18.21|39
1746204600000|2025-05-02 16:50:00|18.31|18.22|18.29|18.2|18.33|18.24|18.29|18.2|37
1746204900000|2025-05-02 16:55:00|18.3|18.21|18.29|18.2|18.31|18.22|18.27|18.18|22
1746205200000|2025-05-02 17:00:00|18.28|18.19|18.26|18.17|18.29|18.2|18.26|18.17|33
1746205500000|2025-05-02 17:05:00|18.25|18.16|18.23|18.14|18.26|18.17|18.22|18.13|37
1746205800000|2025-05-02 17:10:00|18.24|18.15|18.25|18.16|18.28|18.19|18.22|18.13|42
1746206100000|2025-05-02 17:15:00|18.26|18.17|18.26|18.17|18.26|18.17|18.22|18.13|25
1746206400000|2025-05-02 17:20:00|18.27|18.18|18.25|18.16|18.3|18.21|18.25|18.16|17
1746206700000|2025-05-02 17:25:00|18.24|18.15|18.26|18.17|18.26|18.17|18.22|18.13|25
1746207000000|2025-05-02 17:30:00|18.27|18.18|18.27|18.18|18.28|18.19|18.25|18.16|33
1746207300000|2025-05-02 17:35:00|18.28|18.19|18.24|18.15|18.29|18.2|18.24|18.15|41
1746207600000|2025-05-02 17:40:00|18.23|18.14|18.19|18.1|18.23|18.14|18.18|18.09|21
1746207900000|2025-05-02 17:45:00|18.2|18.11|18.17|18.08|18.21|18.12|18.17|18.08|26
1746208200000|2025-05-02 17:50:00|18.18|18.09|18.18|18.09|18.2|18.11|18.17|18.08|35
1746208500000|2025-05-02 17:55:00|18.19|18.1|18.19|18.1|18.2|18.11|18.18|18.09|19
1746208800000|2025-05-02 18:00:00|18.2|18.11|18.23|18.14|18.24|18.15|18.19|18.1|38
1746209100000|2025-05-02 18:05:00|18.24|18.15|18.21|18.12|18.24|18.15|18.19|18.1|32
1746209400000|2025-05-02 18:10:00|18.22|18.13|18.23|18.14|18.24|18.15|18.22|18.13|20
1746209700000|2025-05-02 18:15:00|18.22|18.13|18.2|18.11|18.24|18.15|18.2|18.11|27
1746210000000|2025-05-02 18:20:00|18.19|18.1|18.2|18.11|18.21|18.12|18.19|18.1|16
1746210300000|2025-05-02 18:25:00|18.19|18.1|18.19|18.1|18.2|18.11|18.19|18.1|9
1746210600000|2025-05-02 18:30:00|18.2|18.11|18.22|18.13|18.23|18.14|18.19|18.1|23
1746210900000|2025-05-02 18:35:00|18.23|18.14|18.21|18.12|18.23|18.14|18.2|18.11|23
1746211200000|2025-05-02 18:40:00|18.22|18.13|18.2|18.11|18.23|18.14|18.19|18.1|31
1746211500000|2025-05-02 18:45:00|18.19|18.1|18.15|18.06|18.21|18.12|18.15|18.06|21
1746211800000|2025-05-02 18:50:00|18.14|18.05|18.15|18.06|18.15|18.06|18.12|18.03|20
1746212100000|2025-05-02 18:55:00|18.14|18.05|18.13|18.04|18.14|18.05|18.11|18.02|16
1746212400000|2025-05-02 19:00:00|18.12|18.03|18.1|18.01|18.12|18.03|18.09|18|21
1746212700000|2025-05-02 19:05:00|18.09|18|18.1|18.01|18.11|18.02|18.08|17.99|26
1746213000000|2025-05-02 19:10:00|18.11|18.02|18.08|17.99|18.11|18.02|18.06|17.97|24
1746213300000|2025-05-02 19:15:00|18.07|17.98|18.08|17.99|18.08|17.99|18.05|17.96|32
1746213600000|2025-05-02 19:20:00|18.09|18|18.11|18.02|18.11|18.02|18.08|17.99|13
1746213900000|2025-05-02 19:25:00|18.1|18.01|18.11|18.02|18.12|18.03|18.1|18.01|14
1746214200000|2025-05-02 19:30:00|18.1|18.01|18.08|17.99|18.11|18.02|18.07|17.98|31
1746214500000|2025-05-02 19:35:00|18.07|17.98|18.06|17.97|18.07|17.98|18.04|17.95|24
1746214800000|2025-05-02 19:40:00|18.07|17.98|18.07|17.98|18.07|17.98|18.05|17.96|15
1746215100000|2025-05-02 19:45:00|18.06|17.97|18.02|17.93|18.07|17.98|18.01|17.92|31
1746215400000|2025-05-02 19:50:00|18.03|17.94|18.06|17.97|18.07|17.98|18.02|17.93|40
1746215700000|2025-05-02 19:55:00|18.05|17.96|18.05|17.96|18.07|17.98|18.05|17.96|21
1746216000000|2025-05-02 20:00:00|18.04|17.95|18.08|17.99|18.08|17.99|18.03|17.94|29
1746216300000|2025-05-02 20:05:00|18.09|18|18.09|18|18.1|18.01|18.07|17.98|23
1746216600000|2025-05-02 20:10:00|18.08|17.99|18.09|18|18.1|18.01|18.08|17.99|18
1746216900000|2025-05-02 20:15:00|18.08|17.99|18.11|18.02|18.11|18.02|18.08|17.99|16
1746217200000|2025-05-02 20:20:00|18.12|18.03|18.11|18.02|18.12|18.03|18.09|18|26
1746217500000|2025-05-02 20:25:00|18.12|18.03|18.14|18.05|18.14|18.05|18.12|18.03|9
1746217800000|2025-05-02 20:30:00|18.15|18.06|18.15|18.06|18.15|18.06|18.12|18.03|9
1746218100000|2025-05-02 20:35:00|18.16|18.07|18.17|18.08|18.17|18.08|18.16|18.07|16
1746218400000|2025-05-02 20:40:00|18.16|18.07|18.16|18.07|18.17|18.08|18.15|18.06|17
1746218700000|2025-05-02 20:45:00|18.15|18.06|18.17|18.08|18.18|18.09|18.15|18.06|17
1746219000000|2025-05-02 20:50:00|18.18|18.09|18.17|18.08|18.19|18.1|18.17|18.08|8
1746219300000|2025-05-02 20:55:00|18.18|18.09|18.18|18.09|18.18|18.09|18.17|18.08|15
1746255600000|2025-05-03 07:00:00|17.94|17.85|17.91|17.82|17.95|17.86|17.91|17.82|28
1746255900000|2025-05-03 07:05:00|17.92|17.83|17.93|17.84|17.97|17.88|17.91|17.82|28
1746256200000|2025-05-03 07:10:00|17.94|17.85|17.96|17.87|17.96|17.87|17.93|17.84|7
1746256500000|2025-05-03 07:15:00|17.97|17.88|17.94|17.85|17.97|17.88|17.94|17.85|10
1746256800000|2025-05-03 07:20:00|17.93|17.84|17.9|17.81|17.93|17.84|17.9|17.81|8
1746257100000|2025-05-03 07:25:00|17.91|17.82|17.91|17.82|17.93|17.84|17.9|17.81|19
1746257400000|2025-05-03 07:30:00|17.9|17.81|17.93|17.84|17.93|17.84|17.9|17.81|22
1746257700000|2025-05-03 07:35:00|17.94|17.85|17.93|17.84|17.94|17.85|17.93|17.84|24
1746258000000|2025-05-03 07:40:00|17.94|17.85|17.95|17.86|17.96|17.87|17.93|17.84|26
1746258300000|2025-05-03 07:45:00|17.94|17.85|17.97|17.88|17.97|17.88|17.94|17.85|14
1746258600000|2025-05-03 07:50:00|17.98|17.89|17.96|17.87|17.98|17.89|17.95|17.86|9
1746258900000|2025-05-03 07:55:00|17.95|17.86|17.96|17.87|17.97|17.88|17.94|17.85|22
1746259200000|2025-05-03 08:00:00|17.95|17.86|17.93|17.84|17.96|17.87|17.93|17.84|11
1746259500000|2025-05-03 08:05:00|17.92|17.83|17.92|17.83|17.93|17.84|17.91|17.82|7
1746259800000|2025-05-03 08:10:00|17.93|17.84|17.93|17.84|17.93|17.84|17.91|17.82|15
1746260100000|2025-05-03 08:15:00|17.94|17.85|17.93|17.84|17.96|17.87|17.93|17.84|18
1746260400000|2025-05-03 08:20:00|17.94|17.85|17.95|17.86|17.95|17.86|17.93|17.84|22
1746260700000|2025-05-03 08:25:00|17.96|17.87|17.98|17.89|17.98|17.89|17.95|17.86|15
1746261000000|2025-05-03 08:30:00|17.99|17.9|18|17.91|18|17.91|17.98|17.89|12
1746261300000|2025-05-03 08:35:00|18.01|17.92|18.03|17.94|18.03|17.94|18|17.91|15
1746261600000|2025-05-03 08:40:00|18.02|17.93|18|17.91|18.03|17.94|18|17.91|9
1746261900000|2025-05-03 08:45:00|18.01|17.92|18.01|17.92|18.02|17.93|18|17.91|11
1746262200000|2025-05-03 08:50:00|18|17.91|17.98|17.89|18|17.91|17.98|17.89|9
1746262500000|2025-05-03 08:55:00|17.97|17.88|17.97|17.88|17.98|17.89|17.97|17.88|7
1746262800000|2025-05-03 09:00:00|17.98|17.89|17.97|17.88|17.98|17.89|17.97|17.88|8
1746263100000|2025-05-03 09:05:00|17.96|17.87|17.95|17.86|17.97|17.88|17.95|17.86|4
1746263400000|2025-05-03 09:10:00|17.94|17.85|17.96|17.87|17.96|17.87|17.94|17.85|17
1746263700000|2025-05-03 09:15:00|17.95|17.86|18|17.91|18|17.91|17.95|17.86|22
1746264000000|2025-05-03 09:20:00|18.01|17.92|18.01|17.92|18.02|17.93|18|17.91|15
1746264300000|2025-05-03 09:25:00|18.02|17.93|17.98|17.89|18.02|17.93|17.98|17.89|15
1746264600000|2025-05-03 09:30:00|17.99|17.9|17.97|17.88|17.99|17.9|17.97|17.88|9
1746264900000|2025-05-03 09:35:00|17.98|17.89|18|17.91|18.01|17.92|17.97|17.88|25
1746265200000|2025-05-03 09:40:00|17.99|17.9|17.99|17.9|18.01|17.92|17.99|17.9|5
1746265500000|2025-05-03 09:45:00|18|17.91|18|17.91|18.01|17.92|17.99|17.9|15
1746265800000|2025-05-03 09:50:00|17.99|17.9|17.97|17.88|18.01|17.92|17.97|17.88|11
1746266100000|2025-05-03 09:55:00|17.96|17.87|18.01|17.92|18.01|17.92|17.96|17.87|46
1746266400000|2025-05-03 10:00:00|18|17.91|18|17.91|18.01|17.92|17.99|17.9|15
1746266700000|2025-05-03 10:05:00|17.99|17.9|17.96|17.87|17.99|17.9|17.96|17.87|6
1746267000000|2025-05-03 10:10:00|17.95|17.86|17.96|17.87|17.96|17.87|17.93|17.84|16
1746267300000|2025-05-03 10:15:00|17.97|17.88|17.96|17.87|18|17.91|17.96|17.87|28
1746267600000|2025-05-03 10:20:00|17.97|17.88|17.96|17.87|17.99|17.9|17.96|17.87|16
1746267900000|2025-05-03 10:25:00|17.95|17.86|17.94|17.85|17.96|17.87|17.93|17.84|16
1746268200000|2025-05-03 10:30:00|17.95|17.86|17.93|17.84|17.96|17.87|17.91|17.82|21
1746268500000|2025-05-03 10:35:00|17.94|17.85|17.91|17.82|17.94|17.85|17.9|17.81|14
1746268800000|2025-05-03 10:40:00|17.9|17.81|17.89|17.8|17.91|17.82|17.87|17.78|22
1746269100000|2025-05-03 10:45:00|17.88|17.79|17.9|17.81|17.91|17.82|17.87|17.78|35
1746269400000|2025-05-03 10:50:00|17.91|17.82|17.88|17.79|17.92|17.83|17.88|17.79|18
1746269700000|2025-05-03 10:55:00|17.87|17.78|17.82|17.73|17.88|17.79|17.82|17.73|30
1746270000000|2025-05-03 11:00:00|17.83|17.74|17.86|17.77|17.87|17.78|17.82|17.73|40
1746270300000|2025-05-03 11:05:00|17.87|17.78|17.85|17.76|17.87|17.78|17.84|17.75|21
1746270600000|2025-05-03 11:10:00|17.84|17.75|17.87|17.78|17.87|17.78|17.84|17.75|14
1746270900000|2025-05-03 11:15:00|17.86|17.77|17.88|17.79|17.88|17.79|17.85|17.76|15
1746271200000|2025-05-03 11:20:00|17.89|17.8|17.91|17.82|17.92|17.83|17.88|17.79|33
1746271500000|2025-05-03 11:25:00|17.9|17.81|17.9|17.81|17.91|17.82|17.89|17.8|27
1746271800000|2025-05-03 11:30:00|17.89|17.8|17.91|17.82|17.91|17.82|17.86|17.77|23
1746272100000|2025-05-03 11:35:00|17.92|17.83|17.91|17.82|17.93|17.84|17.91|17.82|36
1746272400000|2025-05-03 11:40:00|17.9|17.81|17.9|17.81|17.91|17.82|17.89|17.8|21
1746272700000|2025-05-03 11:45:00|17.89|17.8|17.89|17.8|17.9|17.81|17.87|17.78|17
1746273000000|2025-05-03 11:50:00|17.9|17.81|17.89|17.8|17.91|17.82|17.89|17.8|16
1746273300000|2025-05-03 11:55:00|17.88|17.79|17.89|17.8|17.9|17.81|17.87|17.78|10
1746273600000|2025-05-03 12:00:00|17.9|17.81|17.88|17.79|17.91|17.82|17.88|17.79|9
1746273900000|2025-05-03 12:05:00|17.89|17.8|17.88|17.79|17.89|17.8|17.87|17.78|12
1746274200000|2025-05-03 12:10:00|17.87|17.78|17.89|17.8|17.89|17.8|17.87|17.78|13
1746274500000|2025-05-03 12:15:00|17.9|17.81|17.94|17.85|17.94|17.85|17.9|17.81|17
1746274800000|2025-05-03 12:20:00|17.93|17.84|17.93|17.84|17.94|17.85|17.93|17.84|19
1746275100000|2025-05-03 12:25:00|17.94|17.85|17.94|17.85|17.94|17.85|17.92|17.83|23
1746275400000|2025-05-03 12:30:00|17.93|17.84|17.92|17.83|17.95|17.86|17.92|17.83|10
1746275700000|2025-05-03 12:35:00|17.93|17.84|17.94|17.85|17.94|17.85|17.93|17.84|8
1746276000000|2025-05-03 12:40:00|17.93|17.84|17.94|17.85|17.96|17.87|17.93|17.84|10
1746276300000|2025-05-03 12:45:00|17.93|17.84|17.93|17.84|17.94|17.85|17.91|17.82|23
1746276600000|2025-05-03 12:50:00|17.92|17.83|17.92|17.83|17.93|17.84|17.92|17.83|9
1746276900000|2025-05-03 12:55:00|17.91|17.82|17.92|17.83|17.93|17.84|17.91|17.82|28
1746277200000|2025-05-03 13:00:00|17.93|17.84|17.92|17.83|17.93|17.84|17.91|17.82|10
1746277500000|2025-05-03 13:05:00|17.93|17.84|17.95|17.86|17.95|17.86|17.92|17.83|15
1746277800000|2025-05-03 13:10:00|17.94|17.85|17.94|17.85|17.95|17.86|17.94|17.85|9
1746278100000|2025-05-03 13:15:00|17.95|17.86|17.95|17.86|17.96|17.87|17.92|17.83|33
1746278400000|2025-05-03 13:20:00|17.96|17.87|17.94|17.85|17.96|17.87|17.93|17.84|21
1746278700000|2025-05-03 13:25:00|17.95|17.86|17.96|17.87|17.96|17.87|17.94|17.85|14
1746279000000|2025-05-03 13:30:00|17.97|17.88|17.95|17.86|17.97|17.88|17.93|17.84|11
1746279300000|2025-05-03 13:35:00|17.94|17.85|17.92|17.83|17.95|17.86|17.92|17.83|9
1746279600000|2025-05-03 13:40:00|17.93|17.84|17.93|17.84|17.94|17.85|17.93|17.84|15
1746279900000|2025-05-03 13:45:00|17.94|17.85|17.95|17.86|17.97|17.88|17.94|17.85|12
1746280200000|2025-05-03 13:50:00|17.94|17.85|17.95|17.86|17.95|17.86|17.93|17.84|6
1746280500000|2025-05-03 13:55:00|17.94|17.85|17.95|17.86|17.95|17.86|17.94|17.85|2
1746280800000|2025-05-03 14:00:00|17.94|17.85|17.97|17.88|17.97|17.88|17.92|17.83|18
1746281100000|2025-05-03 14:05:00|17.98|17.89|17.93|17.84|17.98|17.89|17.93|17.84|22
1746281400000|2025-05-03 14:10:00|17.92|17.83|17.92|17.83|17.95|17.86|17.91|17.82|11
1746281700000|2025-05-03 14:15:00|17.91|17.82|17.95|17.86|17.95|17.86|17.91|17.82|37
1746282000000|2025-05-03 14:20:00|17.94|17.85|17.92|17.83|17.95|17.86|17.91|17.82|17
1746282300000|2025-05-03 14:25:00|17.93|17.84|17.89|17.8|17.93|17.84|17.89|17.8|11
1746282600000|2025-05-03 14:30:00|17.9|17.81|17.89|17.8|17.91|17.82|17.87|17.78|26
1746282900000|2025-05-03 14:35:00|17.9|17.81|17.89|17.8|17.91|17.82|17.88|17.79|16
1746283200000|2025-05-03 14:40:00|17.9|17.81|17.91|17.82|17.92|17.83|17.88|17.79|14
1746283500000|2025-05-03 14:45:00|17.92|17.83|17.92|17.83|17.93|17.84|17.91|17.82|17
1746283800000|2025-05-03 14:50:00|17.91|17.82|17.94|17.85|17.94|17.85|17.91|17.82|6
1746284100000|2025-05-03 14:55:00|17.93|17.84|17.94|17.85|17.94|17.85|17.92|17.83|10
1746284400000|2025-05-03 15:00:00|17.95|17.86|17.98|17.89|18|17.91|17.95|17.86|16
1746284700000|2025-05-03 15:05:00|17.99|17.9|18.01|17.92|18.02|17.93|17.99|17.9|17
1746285000000|2025-05-03 15:10:00|18|17.91|18|17.91|18.01|17.92|17.99|17.9|11
1746285300000|2025-05-03 15:15:00|17.99|17.9|18.01|17.92|18.01|17.92|17.98|17.89|17
1746285600000|2025-05-03 15:20:00|18|17.91|17.97|17.88|18.01|17.92|17.97|17.88|24
1746285900000|2025-05-03 15:25:00|17.98|17.89|17.97|17.88|17.99|17.9|17.97|17.88|10
1746286200000|2025-05-03 15:30:00|17.96|17.87|17.98|17.89|17.98|17.89|17.95|17.86|9
1746286500000|2025-05-03 15:35:00|17.97|17.88|17.95|17.86|17.99|17.9|17.95|17.86|17
1746286800000|2025-05-03 15:40:00|17.96|17.87|17.96|17.87|17.97|17.88|17.95|17.86|17
1746287100000|2025-05-03 15:45:00|17.95|17.86|17.93|17.84|17.95|17.86|17.93|17.84|9
1746287400000|2025-05-03 15:50:00|17.92|17.83|17.9|17.81|17.93|17.84|17.9|17.81|11
1746287700000|2025-05-03 15:55:00|17.89|17.8|17.91|17.82|17.92|17.83|17.89|17.8|15
1746288000000|2025-05-03 16:00:00|17.9|17.81|17.88|17.79|17.92|17.83|17.88|17.79|21
1746288300000|2025-05-03 16:05:00|17.87|17.78|17.87|17.78|17.89|17.8|17.86|17.77|17
1746288600000|2025-05-03 16:10:00|17.86|17.77|17.84|17.75|17.86|17.77|17.84|17.75|15
1746288900000|2025-05-03 16:15:00|17.83|17.74|17.83|17.74|17.86|17.77|17.82|17.73|27
1746289200000|2025-05-03 16:20:00|17.82|17.73|17.81|17.72|17.84|17.75|17.81|17.72|18
1746289500000|2025-05-03 16:25:00|17.82|17.73|17.82|17.73|17.85|17.76|17.82|17.73|21
1746289800000|2025-05-03 16:30:00|17.83|17.74|17.8|17.71|17.83|17.74|17.79|17.7|26
1746290100000|2025-05-03 16:35:00|17.79|17.7|17.73|17.64|17.8|17.71|17.72|17.63|43
1746290400000|2025-05-03 16:40:00|17.72|17.63|17.75|17.66|17.75|17.66|17.71|17.62|32
1746290700000|2025-05-03 16:45:00|17.74|17.65|17.73|17.64|17.74|17.65|17.7|17.61|42
1746291000000|2025-05-03 16:50:00|17.72|17.63|17.76|17.67|17.76|17.67|17.72|17.63|27
1746291300000|2025-05-03 16:55:00|17.77|17.68|17.77|17.68|17.78|17.69|17.76|17.67|21
1746291600000|2025-05-03 17:00:00|17.76|17.67|17.75|17.66|17.78|17.69|17.75|17.66|24
1746291900000|2025-05-03 17:05:00|17.74|17.65|17.66|17.57|17.75|17.66|17.62|17.53|71
1746292200000|2025-05-03 17:10:00|17.65|17.56|17.72|17.63|17.73|17.64|17.65|17.56|58
1746292500000|2025-05-03 17:15:00|17.71|17.62|17.65|17.56|17.72|17.63|17.64|17.55|53
1746292800000|2025-05-03 17:20:00|17.64|17.55|17.64|17.55|17.66|17.57|17.6|17.51|45
1746293100000|2025-05-03 17:25:00|17.63|17.54|17.68|17.59|17.69|17.6|17.63|17.54|30
1746293400000|2025-05-03 17:30:00|17.67|17.58|17.66|17.57|17.68|17.59|17.64|17.55|32
1746293700000|2025-05-03 17:35:00|17.65|17.56|17.61|17.52|17.65|17.56|17.6|17.51|19
1746294000000|2025-05-03 17:40:00|17.62|17.53|17.64|17.55|17.65|17.56|17.61|17.52|25
1746294300000|2025-05-03 17:45:00|17.65|17.56|17.68|17.59|17.7|17.61|17.64|17.55|20
1746294600000|2025-05-03 17:50:00|17.67|17.58|17.7|17.61|17.72|17.63|17.67|17.58|14
1746294900000|2025-05-03 17:55:00|17.71|17.62|17.72|17.63|17.72|17.63|17.7|17.61|4
1746295200000|2025-05-03 18:00:00|17.71|17.62|17.71|17.62|17.72|17.63|17.71|17.62|11
1746295500000|2025-05-03 18:05:00|17.7|17.61|17.74|17.65|17.74|17.65|17.7|17.61|15
1746295800000|2025-05-03 18:10:00|17.73|17.64|17.74|17.65|17.74|17.65|17.72|17.63|12
1746296100000|2025-05-03 18:15:00|17.73|17.64|17.77|17.68|17.78|17.69|17.73|17.64|11
1746296400000|2025-05-03 18:20:00|17.76|17.67|17.77|17.68|17.8|17.71|17.75|17.66|12
1746296700000|2025-05-03 18:25:00|17.78|17.69|17.76|17.67|17.78|17.69|17.74|17.65|15
1746297000000|2025-05-03 18:30:00|17.75|17.66|17.71|17.62|17.75|17.66|17.71|17.62|13
1746297300000|2025-05-03 18:35:00|17.72|17.63|17.69|17.6|17.72|17.63|17.69|17.6|22
1746297600000|2025-05-03 18:40:00|17.7|17.61|17.67|17.58|17.7|17.61|17.67|17.58|20
1746297900000|2025-05-03 18:45:00|17.68|17.59|17.7|17.61|17.71|17.62|17.67|17.58|9
1746298200000|2025-05-03 18:50:00|17.69|17.6|17.67|17.58|17.69|17.6|17.66|17.57|11
1746298500000|2025-05-03 18:55:00|17.66|17.57|17.69|17.6|17.7|17.61|17.66|17.57|10
1746298800000|2025-05-03 19:00:00|17.68|17.59|17.69|17.6|17.7|17.61|17.66|17.57|30
1746299100000|2025-05-03 19:05:00|17.68|17.59|17.72|17.63|17.72|17.63|17.68|17.59|17
1746299400000|2025-05-03 19:10:00|17.71|17.62|17.72|17.63|17.74|17.65|17.71|17.62|16
1746299700000|2025-05-03 19:15:00|17.73|17.64|17.76|17.67|17.76|17.67|17.73|17.64|12
1746300000000|2025-05-03 19:20:00|17.77|17.68|17.75|17.66|17.79|17.7|17.75|17.66|13
1746300300000|2025-05-03 19:25:00|17.76|17.67|17.79|17.7|17.79|17.7|17.76|17.67|12
1746300600000|2025-05-03 19:30:00|17.78|17.69|17.8|17.71|17.8|17.71|17.76|17.67|29
1746300900000|2025-05-03 19:35:00|17.79|17.7|17.8|17.71|17.81|17.72|17.79|17.7|8
1746301200000|2025-05-03 19:40:00|17.79|17.7|17.79|17.7|17.8|17.71|17.78|17.69|5
1746301500000|2025-05-03 19:45:00|17.8|17.71|17.8|17.71|17.81|17.72|17.78|17.69|9
1746301800000|2025-05-03 19:50:00|17.81|17.72|17.82|17.73|17.82|17.73|17.8|17.71|10
1746302100000|2025-05-03 19:55:00|17.81|17.72|17.82|17.73|17.82|17.73|17.81|17.72|6
1746302400000|2025-05-03 20:00:00|17.81|17.72|17.79|17.7|17.82|17.73|17.79|17.7|5
1746302700000|2025-05-03 20:05:00|17.8|17.71|17.79|17.7|17.8|17.71|17.79|17.7|14
1746303000000|2025-05-03 20:10:00|17.8|17.71|17.79|17.7|17.81|17.72|17.78|17.69|28
1746303300000|2025-05-03 20:15:00|17.78|17.69|17.8|17.71|17.8|17.71|17.78|17.69|9
1746303600000|2025-05-03 20:20:00|17.79|17.7|17.78|17.69|17.81|17.72|17.78|17.69|20
1746303900000|2025-05-03 20:25:00|17.77|17.68|17.78|17.69|17.79|17.7|17.77|17.68|24
1746304200000|2025-05-03 20:30:00|17.79|17.7|17.76|17.67|17.79|17.7|17.75|17.66|16
1746304500000|2025-05-03 20:35:00|17.75|17.66|17.74|17.65|17.76|17.67|17.74|17.65|12
1746304800000|2025-05-03 20:40:00|17.75|17.66|17.74|17.65|17.75|17.66|17.73|17.64|20
1746305100000|2025-05-03 20:45:00|17.73|17.64|17.75|17.66|17.76|17.67|17.72|17.63|23
1746305400000|2025-05-03 20:50:00|17.76|17.67|17.76|17.67|17.76|17.67|17.75|17.66|7
1746305700000|2025-05-03 20:55:00|17.75|17.66|17.74|17.65|17.75|17.66|17.73|17.64|20
1746306000000|2025-05-03 21:00:00|17.73|17.64|17.7|17.61|17.74|17.65|17.7|17.61|20
1746306300000|2025-05-03 21:05:00|17.71|17.62|17.68|17.59|17.71|17.62|17.68|17.59|16
1746306600000|2025-05-03 21:10:00|17.69|17.6|17.72|17.63|17.72|17.63|17.68|17.59|18
1746306900000|2025-05-03 21:15:00|17.71|17.62|17.77|17.68|17.77|17.68|17.71|17.62|21
1746307200000|2025-05-03 21:20:00|17.76|17.67|17.76|17.67|17.77|17.68|17.76|17.67|17
1746307500000|2025-05-03 21:25:00|17.77|17.68|17.79|17.7|17.79|17.7|17.76|17.67|15
1746307800000|2025-05-03 21:30:00|17.8|17.71|17.78|17.69|17.8|17.71|17.78|17.69|5
1746308100000|2025-05-03 21:35:00|17.77|17.68|17.75|17.66|17.77|17.68|17.75|17.66|15
1746308400000|2025-05-03 21:40:00|17.74|17.65|17.73|17.64|17.75|17.66|17.73|17.64|8
1746308700000|2025-05-03 21:45:00|17.72|17.63|17.72|17.63|17.72|17.63|17.72|17.63|1
1746309000000|2025-05-03 21:50:00|17.73|17.64|17.73|17.64|17.75|17.66|17.73|17.64|11
1746309300000|2025-05-03 21:55:00|17.74|17.65|17.72|17.63|17.74|17.65|17.69|17.6|15
1746309600000|2025-05-03 22:00:00|17.71|17.62|17.69|17.6|17.73|17.64|17.68|17.59|35
1746309900000|2025-05-03 22:05:00|17.7|17.61|17.69|17.6|17.72|17.63|17.69|17.6|20
1746310200000|2025-05-03 22:10:00|17.7|17.61|17.7|17.61|17.71|17.62|17.69|17.6|11
1746310500000|2025-05-03 22:15:00|17.69|17.6|17.71|17.62|17.72|17.63|17.69|17.6|23
1746310800000|2025-05-03 22:20:00|17.7|17.61|17.71|17.62|17.71|17.62|17.69|17.6|16
1746311100000|2025-05-03 22:25:00|17.7|17.61|17.7|17.61|17.7|17.61|17.69|17.6|5
1746311400000|2025-05-03 22:30:00|17.71|17.62|17.72|17.63|17.73|17.64|17.71|17.62|10
1746311700000|2025-05-03 22:35:00|17.73|17.64|17.74|17.65|17.74|17.65|17.72|17.63|4
1746312000000|2025-05-03 22:40:00|17.73|17.64|17.75|17.66|17.76|17.67|17.73|17.64|13
1746312300000|2025-05-03 22:45:00|17.74|17.65|17.73|17.64|17.74|17.65|17.73|17.64|2
1746312600000|2025-05-03 22:50:00|17.74|17.65|17.72|17.63|17.74|17.65|17.72|17.63|9
1746312900000|2025-05-03 22:55:00|17.71|17.62|17.71|17.62|17.71|17.62|17.7|17.61|7
1746313200000|2025-05-03 23:00:00|17.7|17.61|17.65|17.56|17.7|17.61|17.65|17.56|14
1746313500000|2025-05-03 23:05:00|17.66|17.57|17.67|17.58|17.67|17.58|17.66|17.57|2
1746313800000|2025-05-03 23:10:00|17.68|17.59|17.66|17.57|17.68|17.59|17.66|17.57|5
1746314100000|2025-05-03 23:15:00|17.65|17.56|17.67|17.58|17.67|17.58|17.65|17.56|11
1746314400000|2025-05-03 23:20:00|17.68|17.59|17.67|17.58|17.68|17.59|17.66|17.57|24
1746314700000|2025-05-03 23:25:00|17.66|17.57|17.62|17.53|17.68|17.59|17.62|17.53|19
1746315000000|2025-05-03 23:30:00|17.63|17.54|17.62|17.53|17.66|17.57|17.62|17.53|38
1746315300000|2025-05-03 23:35:00|17.61|17.52|17.64|17.55|17.64|17.55|17.6|17.51|20
1746315600000|2025-05-03 23:40:00|17.65|17.56|17.66|17.57|17.66|17.57|17.64|17.55|10
1746315900000|2025-05-03 23:45:00|17.67|17.58|17.66|17.57|17.68|17.59|17.65|17.56|24
1746316200000|2025-05-03 23:50:00|17.65|17.56|17.65|17.56|17.65|17.56|17.64|17.55|13
1746316500000|2025-05-03 23:55:00|17.64|17.55|17.65|17.56|17.65|17.56|17.64|17.55|24
1746316800000|2025-05-04 00:00:00|17.64|17.55|17.66|17.57|17.66|17.57|17.61|17.52|21
1746317100000|2025-05-04 00:05:00|17.67|17.58|17.68|17.59|17.68|17.59|17.66|17.57|28
1746317400000|2025-05-04 00:10:00|17.69|17.6|17.68|17.59|17.69|17.6|17.68|17.59|10
1746317700000|2025-05-04 00:15:00|17.69|17.6|17.69|17.6|17.72|17.63|17.69|17.6|23
1746318000000|2025-05-04 00:20:00|17.68|17.59|17.66|17.57|17.7|17.61|17.66|17.57|11
1746318300000|2025-05-04 00:25:00|17.67|17.58|17.63|17.54|17.7|17.61|17.62|17.53|15
1746318600000|2025-05-04 00:30:00|17.64|17.55|17.59|17.5|17.65|17.56|17.59|17.5|26
1746318900000|2025-05-04 00:35:00|17.6|17.51|17.59|17.5|17.6|17.51|17.57|17.48|46
1746319200000|2025-05-04 00:40:00|17.6|17.51|17.59|17.5|17.62|17.53|17.58|17.49|16
1746319500000|2025-05-04 00:45:00|17.6|17.51|17.57|17.48|17.62|17.53|17.56|17.47|40
1746319800000|2025-05-04 00:50:00|17.56|17.47|17.61|17.52|17.61|17.52|17.56|17.47|34
1746320100000|2025-05-04 00:55:00|17.62|17.53|17.6|17.51|17.64|17.55|17.6|17.51|15
1746320400000|2025-05-04 01:00:00|17.59|17.5|17.61|17.52|17.61|17.52|17.56|17.47|25
1746320700000|2025-05-04 01:05:00|17.62|17.53|17.63|17.54|17.64|17.55|17.59|17.5|30
1746321000000|2025-05-04 01:10:00|17.64|17.55|17.65|17.56|17.66|17.57|17.63|17.54|16
1746321300000|2025-05-04 01:15:00|17.66|17.57|17.65|17.56|17.66|17.57|17.63|17.54|40
1746321600000|2025-05-04 01:20:00|17.66|17.57|17.68|17.59|17.68|17.59|17.66|17.57|21
1746321900000|2025-05-04 01:25:00|17.69|17.6|17.69|17.6|17.7|17.61|17.68|17.59|25
1746322200000|2025-05-04 01:30:00|17.68|17.59|17.7|17.61|17.71|17.62|17.68|17.59|25
1746322500000|2025-05-04 01:35:00|17.69|17.6|17.66|17.57|17.69|17.6|17.66|17.57|20
1746322800000|2025-05-04 01:40:00|17.67|17.58|17.61|17.52|17.67|17.58|17.6|17.51|35
1746323100000|2025-05-04 01:45:00|17.6|17.51|17.6|17.51|17.62|17.53|17.57|17.48|41
1746323400000|2025-05-04 01:50:00|17.61|17.52|17.69|17.6|17.69|17.6|17.61|17.52|35
1746323700000|2025-05-04 01:55:00|17.7|17.61|17.7|17.61|17.73|17.64|17.69|17.6|29
1746324000000|2025-05-04 02:00:00|17.71|17.62|17.75|17.66|17.75|17.66|17.69|17.6|49
1746324300000|2025-05-04 02:05:00|17.76|17.67|17.77|17.68|17.8|17.71|17.75|17.66|50
1746324600000|2025-05-04 02:10:00|17.76|17.67|17.79|17.7|17.79|17.7|17.75|17.66|36
1746324900000|2025-05-04 02:15:00|17.78|17.69|17.79|17.7|17.79|17.7|17.76|17.67|30
1746325200000|2025-05-04 02:20:00|17.8|17.71|17.82|17.73|17.82|17.73|17.78|17.69|23
1746325500000|2025-05-04 02:25:00|17.81|17.72|17.79|17.7|17.82|17.73|17.78|17.69|25
1746325800000|2025-05-04 02:30:00|17.8|17.71|17.74|17.65|17.81|17.72|17.74|17.65|19
1746326100000|2025-05-04 02:35:00|17.73|17.64|17.73|17.64|17.75|17.66|17.72|17.63|25
1746326400000|2025-05-04 02:40:00|17.72|17.63|17.7|17.61|17.73|17.64|17.69|17.6|21
1746326700000|2025-05-04 02:45:00|17.69|17.6|17.67|17.58|17.71|17.62|17.67|17.58|41
1746327000000|2025-05-04 02:50:00|17.68|17.59|17.67|17.58|17.68|17.59|17.65|17.56|22
1746327300000|2025-05-04 02:55:00|17.68|17.59|17.67|17.58|17.69|17.6|17.67|17.58|20
1746327600000|2025-05-04 03:00:00|17.66|17.57|17.64|17.55|17.67|17.58|17.64|17.55|25
1746327900000|2025-05-04 03:05:00|17.65|17.56|17.61|17.52|17.65|17.56|17.61|17.52|19
1746328200000|2025-05-04 03:10:00|17.62|17.53|17.62|17.53|17.63|17.54|17.6|17.51|35
1746328500000|2025-05-04 03:15:00|17.61|17.52|17.61|17.52|17.64|17.55|17.59|17.5|31
1746328800000|2025-05-04 03:20:00|17.62|17.53|17.63|17.54|17.64|17.55|17.62|17.53|14
1746329100000|2025-05-04 03:25:00|17.64|17.55|17.64|17.55|17.64|17.55|17.62|17.53|7
1746329400000|2025-05-04 03:30:00|17.65|17.56|17.65|17.56|17.67|17.58|17.63|17.54|19
1746329700000|2025-05-04 03:35:00|17.66|17.57|17.67|17.58|17.69|17.6|17.65|17.56|30
1746330000000|2025-05-04 03:40:00|17.66|17.57|17.67|17.58|17.67|17.58|17.63|17.54|18
1746330300000|2025-05-04 03:45:00|17.66|17.57|17.64|17.55|17.68|17.59|17.64|17.55|27
1746330600000|2025-05-04 03:50:00|17.65|17.56|17.64|17.55|17.65|17.56|17.62|17.53|14
1746330900000|2025-05-04 03:55:00|17.63|17.54|17.6|17.51|17.63|17.54|17.6|17.51|6
1746331200000|2025-05-04 04:00:00|17.59|17.5|17.6|17.51|17.61|17.52|17.58|17.49|26
1746331500000|2025-05-04 04:05:00|17.61|17.52|17.63|17.54|17.63|17.54|17.61|17.52|9
1746331800000|2025-05-04 04:10:00|17.64|17.55|17.62|17.53|17.64|17.55|17.61|17.52|11
1746332100000|2025-05-04 04:15:00|17.63|17.54|17.62|17.53|17.65|17.56|17.62|17.53|42
1746332400000|2025-05-04 04:20:00|17.61|17.52|17.63|17.54|17.64|17.55|17.61|17.52|11
1746332700000|2025-05-04 04:25:00|17.62|17.53|17.62|17.53|17.64|17.55|17.62|17.53|21
1746333000000|2025-05-04 04:30:00|17.61|17.52|17.55|17.46|17.62|17.53|17.55|17.46|23
1746333300000|2025-05-04 04:35:00|17.54|17.45|17.53|17.44|17.55|17.46|17.52|17.43|24
1746333600000|2025-05-04 04:40:00|17.54|17.45|17.54|17.45|17.56|17.47|17.53|17.44|13
1746333900000|2025-05-04 04:45:00|17.53|17.44|17.54|17.45|17.57|17.48|17.53|17.44|20
1746334200000|2025-05-04 04:50:00|17.55|17.46|17.56|17.47|17.56|17.47|17.55|17.46|6
1746334500000|2025-05-04 04:55:00|17.55|17.46|17.56|17.47|17.58|17.49|17.55|17.46|12
1746334800000|2025-05-04 05:00:00|17.55|17.46|17.62|17.53|17.62|17.53|17.55|17.46|36
1746335100000|2025-05-04 05:05:00|17.61|17.52|17.61|17.52|17.63|17.54|17.6|17.51|23
1746335400000|2025-05-04 05:10:00|17.6|17.51|17.59|17.5|17.62|17.53|17.59|17.5|24
1746335700000|2025-05-04 05:15:00|17.6|17.51|17.58|17.49|17.61|17.52|17.56|17.47|21
1746336000000|2025-05-04 05:20:00|17.57|17.48|17.63|17.54|17.63|17.54|17.57|17.48|33
1746336300000|2025-05-04 05:25:00|17.64|17.55|17.65|17.56|17.67|17.58|17.64|17.55|26
1746336600000|2025-05-04 05:30:00|17.66|17.57|17.65|17.56|17.67|17.58|17.63|17.54|22
1746336900000|2025-05-04 05:35:00|17.66|17.57|17.64|17.55|17.67|17.58|17.64|17.55|17
1746337200000|2025-05-04 05:40:00|17.65|17.56|17.66|17.57|17.68|17.59|17.64|17.55|16
1746337500000|2025-05-04 05:45:00|17.67|17.58|17.69|17.6|17.69|17.6|17.67|17.58|11
1746337800000|2025-05-04 05:50:00|17.7|17.61|17.69|17.6|17.7|17.61|17.68|17.59|20
1746338100000|2025-05-04 05:55:00|17.7|17.61|17.68|17.59|17.71|17.62|17.68|17.59|15
1746338400000|2025-05-04 06:00:00|17.69|17.6|17.71|17.62|17.73|17.64|17.69|17.6|19
1746338700000|2025-05-04 06:05:00|17.7|17.61|17.68|17.59|17.7|17.61|17.67|17.58|25
1746339000000|2025-05-04 06:10:00|17.67|17.58|17.67|17.58|17.67|17.58|17.65|17.56|11
1746339300000|2025-05-04 06:15:00|17.68|17.59|17.65|17.56|17.7|17.61|17.64|17.55|22
1746339600000|2025-05-04 06:20:00|17.64|17.55|17.62|17.53|17.66|17.57|17.62|17.53|17
1746339900000|2025-05-04 06:25:00|17.63|17.54|17.62|17.53|17.63|17.54|17.61|17.52|12
1746340200000|2025-05-04 06:30:00|17.63|17.54|17.64|17.55|17.64|17.55|17.6|17.51|14
1746340500000|2025-05-04 06:35:00|17.63|17.54|17.64|17.55|17.64|17.55|17.62|17.53|12
1746340800000|2025-05-04 06:40:00|17.63|17.54|17.65|17.56|17.65|17.56|17.61|17.52|13
1746341100000|2025-05-04 06:45:00|17.66|17.57|17.67|17.58|17.69|17.6|17.65|17.56|16
1746341400000|2025-05-04 06:50:00|17.68|17.59|17.66|17.57|17.68|17.59|17.65|17.56|17
1746341700000|2025-05-04 06:55:00|17.65|17.56|17.64|17.55|17.66|17.57|17.64|17.55|8
1746342000000|2025-05-04 07:00:00|17.65|17.56|17.61|17.52|17.65|17.56|17.61|17.52|23
1746342300000|2025-05-04 07:05:00|17.6|17.51|17.6|17.51|17.6|17.51|17.59|17.5|7
1746342600000|2025-05-04 07:10:00|17.61|17.52|17.65|17.56|17.65|17.56|17.6|17.51|13
1746342900000|2025-05-04 07:15:00|17.64|17.55|17.63|17.54|17.66|17.57|17.62|17.53|10
1746343200000|2025-05-04 07:20:00|17.62|17.53|17.6|17.51|17.63|17.54|17.6|17.51|11
1746343500000|2025-05-04 07:25:00|17.59|17.5|17.6|17.51|17.6|17.51|17.58|17.49|8
1746343800000|2025-05-04 07:30:00|17.59|17.5|17.57|17.48|17.6|17.51|17.57|17.48|13
1746344100000|2025-05-04 07:35:00|17.56|17.47|17.53|17.44|17.58|17.49|17.53|17.44|30
1746344400000|2025-05-04 07:40:00|17.54|17.45|17.55|17.46|17.57|17.48|17.54|17.45|14
1746344700000|2025-05-04 07:45:00|17.56|17.47|17.56|17.47|17.57|17.48|17.53|17.44|17
1746345000000|2025-05-04 07:50:00|17.57|17.48|17.59|17.5|17.59|17.5|17.57|17.48|7
1746345300000|2025-05-04 07:55:00|17.58|17.49|17.6|17.51|17.6|17.51|17.57|17.48|7
1746345600000|2025-05-04 08:00:00|17.59|17.5|17.59|17.5|17.61|17.52|17.58|17.49|13
1746345900000|2025-05-04 08:05:00|17.58|17.49|17.56|17.47|17.58|17.49|17.56|17.47|9
1746346200000|2025-05-04 08:10:00|17.57|17.48|17.58|17.49|17.58|17.49|17.57|17.48|6
1746346500000|2025-05-04 08:15:00|17.57|17.48|17.56|17.47|17.58|17.49|17.54|17.45|18
1746346800000|2025-05-04 08:20:00|17.57|17.48|17.54|17.45|17.57|17.48|17.54|17.45|10
1746347100000|2025-05-04 08:25:00|17.55|17.46|17.56|17.47|17.56|17.47|17.52|17.43|38
1746347400000|2025-05-04 08:30:00|17.55|17.46|17.51|17.42|17.55|17.46|17.5|17.41|17
1746347700000|2025-05-04 08:35:00|17.52|17.43|17.53|17.44|17.56|17.47|17.51|17.42|26
1746348000000|2025-05-04 08:40:00|17.52|17.43|17.49|17.4|17.53|17.44|17.49|17.4|16
1746348300000|2025-05-04 08:45:00|17.5|17.41|17.51|17.42|17.52|17.43|17.49|17.4|18
1746348600000|2025-05-04 08:50:00|17.5|17.41|17.5|17.41|17.51|17.42|17.49|17.4|19
1746348900000|2025-05-04 08:55:00|17.51|17.42|17.51|17.42|17.52|17.43|17.5|17.41|21
1746349200000|2025-05-04 09:00:00|17.5|17.41|17.5|17.41|17.5|17.41|17.48|17.39|29
1746349500000|2025-05-04 09:05:00|17.49|17.4|17.52|17.43|17.53|17.44|17.47|17.38|42
1746349800000|2025-05-04 09:10:00|17.51|17.42|17.5|17.41|17.52|17.43|17.49|17.4|22
1746350100000|2025-05-04 09:15:00|17.51|17.42|17.47|17.38|17.52|17.43|17.46|17.37|17
1746350400000|2025-05-04 09:20:00|17.48|17.39|17.47|17.38|17.5|17.41|17.46|17.37|31
1746350700000|2025-05-04 09:25:00|17.46|17.37|17.47|17.38|17.47|17.38|17.45|17.36|16
1746351000000|2025-05-04 09:30:00|17.46|17.37|17.48|17.39|17.5|17.41|17.45|17.36|17
1746351300000|2025-05-04 09:35:00|17.47|17.38|17.49|17.4|17.5|17.41|17.47|17.38|15
1746351600000|2025-05-04 09:40:00|17.5|17.41|17.49|17.4|17.5|17.41|17.48|17.39|22
1746351900000|2025-05-04 09:45:00|17.5|17.41|17.49|17.4|17.51|17.42|17.47|17.38|32
1746352200000|2025-05-04 09:50:00|17.48|17.39|17.5|17.41|17.5|17.41|17.48|17.39|33
1746352500000|2025-05-04 09:55:00|17.49|17.4|17.48|17.39|17.49|17.4|17.47|17.38|14
1746352800000|2025-05-04 10:00:00|17.47|17.38|17.47|17.38|17.51|17.42|17.47|17.38|19
1746353100000|2025-05-04 10:05:00|17.48|17.39|17.49|17.4|17.51|17.42|17.47|17.38|20
1746353400000|2025-05-04 10:10:00|17.48|17.39|17.47|17.38|17.48|17.39|17.45|17.36|18
1746353700000|2025-05-04 10:15:00|17.48|17.39|17.43|17.34|17.49|17.4|17.43|17.34|18
1746354000000|2025-05-04 10:20:00|17.44|17.35|17.47|17.38|17.47|17.38|17.44|17.35|26
1746354300000|2025-05-04 10:25:00|17.46|17.37|17.5|17.41|17.5|17.41|17.45|17.36|29
1746354600000|2025-05-04 10:30:00|17.49|17.4|17.49|17.4|17.5|17.41|17.48|17.39|29
1746354900000|2025-05-04 10:35:00|17.48|17.39|17.53|17.44|17.53|17.44|17.48|17.39|30
1746355200000|2025-05-04 10:40:00|17.52|17.43|17.51|17.42|17.53|17.44|17.51|17.42|20
1746355500000|2025-05-04 10:45:00|17.52|17.43|17.5|17.41|17.52|17.43|17.5|17.41|9
1746355800000|2025-05-04 10:50:00|17.51|17.42|17.51|17.42|17.52|17.43|17.5|17.41|23
1746356100000|2025-05-04 10:55:00|17.5|17.41|17.51|17.42|17.51|17.42|17.5|17.41|8
1746356400000|2025-05-04 11:00:00|17.5|17.41|17.51|17.42|17.51|17.42|17.48|17.39|18
1746356700000|2025-05-04 11:05:00|17.52|17.43|17.55|17.46|17.55|17.46|17.52|17.43|22
1746357000000|2025-05-04 11:10:00|17.54|17.45|17.52|17.43|17.54|17.45|17.51|17.42|15
1746357300000|2025-05-04 11:15:00|17.51|17.42|17.56|17.47|17.57|17.48|17.51|17.42|30
1746357600000|2025-05-04 11:20:00|17.57|17.48|17.57|17.48|17.59|17.5|17.56|17.47|27
1746357900000|2025-05-04 11:25:00|17.56|17.47|17.56|17.47|17.57|17.48|17.55|17.46|7
1746358200000|2025-05-04 11:30:00|17.57|17.48|17.56|17.47|17.57|17.48|17.55|17.46|20
1746358500000|2025-05-04 11:35:00|17.57|17.48|17.53|17.44|17.57|17.48|17.53|17.44|5
1746358800000|2025-05-04 11:40:00|17.54|17.45|17.53|17.44|17.54|17.45|17.52|17.43|8
1746359100000|2025-05-04 11:45:00|17.52|17.43|17.52|17.43|17.53|17.44|17.52|17.43|9
1746359400000|2025-05-04 11:50:00|17.51|17.42|17.49|17.4|17.52|17.43|17.49|17.4|5
1746359700000|2025-05-04 11:55:00|17.5|17.41|17.5|17.41|17.5|17.41|17.5|17.41|1
1746360000000|2025-05-04 12:00:00|17.49|17.4|17.52|17.43|17.52|17.43|17.49|17.4|12
1746360300000|2025-05-04 12:05:00|17.53|17.44|17.52|17.43|17.53|17.44|17.51|17.42|14
1746360600000|2025-05-04 12:10:00|17.53|17.44|17.54|17.45|17.54|17.45|17.51|17.42|22
1746360900000|2025-05-04 12:15:00|17.55|17.46|17.53|17.44|17.56|17.47|17.53|17.44|7
1746361200000|2025-05-04 12:20:00|17.52|17.43|17.49|17.4|17.52|17.43|17.48|17.39|26
1746361500000|2025-05-04 12:25:00|17.5|17.41|17.5|17.41|17.52|17.43|17.48|17.39|13
1746361800000|2025-05-04 12:30:00|17.51|17.42|17.48|17.39|17.52|17.43|17.48|17.39|22
1746362100000|2025-05-04 12:35:00|17.49|17.4|17.48|17.39|17.49|17.4|17.47|17.38|16
1746362400000|2025-05-04 12:40:00|17.47|17.38|17.5|17.41|17.51|17.42|17.47|17.38|18
1746362700000|2025-05-04 12:45:00|17.49|17.4|17.51|17.42|17.52|17.43|17.49|17.4|5
1746363000000|2025-05-04 12:50:00|17.52|17.43|17.49|17.4|17.52|17.43|17.49|17.4|6
1746363300000|2025-05-04 12:55:00|17.48|17.39|17.45|17.36|17.49|17.4|17.45|17.36|20
1746363600000|2025-05-04 13:00:00|17.46|17.37|17.48|17.39|17.48|17.39|17.45|17.36|11
1746363900000|2025-05-04 13:05:00|17.49|17.4|17.47|17.38|17.49|17.4|17.46|17.37|21
1746364200000|2025-05-04 13:10:00|17.46|17.37|17.45|17.36|17.47|17.38|17.45|17.36|8
1746364500000|2025-05-04 13:15:00|17.44|17.35|17.4|17.31|17.45|17.36|17.39|17.3|23
1746364800000|2025-05-04 13:20:00|17.41|17.32|17.38|17.29|17.42|17.33|17.38|17.29|14
1746365100000|2025-05-04 13:25:00|17.39|17.3|17.42|17.33|17.42|17.33|17.39|17.3|22
1746365400000|2025-05-04 13:30:00|17.41|17.32|17.39|17.3|17.41|17.32|17.38|17.29|27
1746365700000|2025-05-04 13:35:00|17.38|17.29|17.38|17.29|17.42|17.33|17.38|17.29|13
1746366000000|2025-05-04 13:40:00|17.39|17.3|17.35|17.26|17.39|17.3|17.35|17.26|19
1746366300000|2025-05-04 13:45:00|17.36|17.27|17.36|17.27|17.37|17.28|17.32|17.23|39
1746366600000|2025-05-04 13:50:00|17.37|17.28|17.39|17.3|17.39|17.3|17.36|17.27|23
1746366900000|2025-05-04 13:55:00|17.4|17.31|17.4|17.31|17.41|17.32|17.39|17.3|9
1746367200000|2025-05-04 14:00:00|17.39|17.3|17.42|17.33|17.42|17.33|17.39|17.3|24
1746367500000|2025-05-04 14:05:00|17.43|17.34|17.47|17.38|17.47|17.38|17.42|17.33|33
1746367800000|2025-05-04 14:10:00|17.46|17.37|17.44|17.35|17.47|17.38|17.44|17.35|11
1746368100000|2025-05-04 14:15:00|17.45|17.36|17.44|17.35|17.46|17.37|17.44|17.35|32
1746368400000|2025-05-04 14:20:00|17.45|17.36|17.47|17.38|17.48|17.39|17.44|17.35|33
1746368700000|2025-05-04 14:25:00|17.48|17.39|17.48|17.39|17.49|17.4|17.47|17.38|11
1746369000000|2025-05-04 14:30:00|17.47|17.38|17.49|17.4|17.49|17.4|17.46|17.37|17
1746369300000|2025-05-04 14:35:00|17.5|17.41|17.47|17.38|17.5|17.41|17.47|17.38|20
1746369600000|2025-05-04 14:40:00|17.48|17.39|17.48|17.39|17.49|17.4|17.47|17.38|23
1746369900000|2025-05-04 14:45:00|17.49|17.4|17.48|17.39|17.49|17.4|17.47|17.38|24
1746370200000|2025-05-04 14:50:00|17.49|17.4|17.5|17.41|17.5|17.41|17.48|17.39|18
1746370500000|2025-05-04 14:55:00|17.49|17.4|17.49|17.4|17.5|17.41|17.49|17.4|3
1746370800000|2025-05-04 15:00:00|17.5|17.41|17.51|17.42|17.52|17.43|17.49|17.4|26
1746371100000|2025-05-04 15:05:00|17.5|17.41|17.51|17.42|17.52|17.43|17.5|17.41|28
1746371400000|2025-05-04 15:10:00|17.5|17.41|17.51|17.42|17.51|17.42|17.5|17.41|6
1746371700000|2025-05-04 15:15:00|17.5|17.41|17.48|17.39|17.52|17.43|17.48|17.39|21
1746372000000|2025-05-04 15:20:00|17.49|17.4|17.45|17.36|17.49|17.4|17.45|17.36|17
1746372300000|2025-05-04 15:25:00|17.44|17.35|17.45|17.36|17.46|17.37|17.43|17.34|14
1746372600000|2025-05-04 15:30:00|17.46|17.37|17.42|17.33|17.46|17.37|17.42|17.33|17
1746372900000|2025-05-04 15:35:00|17.41|17.32|17.41|17.32|17.42|17.33|17.4|17.31|21
1746373200000|2025-05-04 15:40:00|17.4|17.31|17.39|17.3|17.41|17.32|17.38|17.29|12
1746373500000|2025-05-04 15:45:00|17.4|17.31|17.41|17.32|17.42|17.33|17.37|17.28|30
1746373800000|2025-05-04 15:50:00|17.42|17.33|17.43|17.34|17.43|17.34|17.42|17.33|18
1746374100000|2025-05-04 15:55:00|17.44|17.35|17.46|17.37|17.47|17.38|17.44|17.35|23
1746374400000|2025-05-04 16:00:00|17.45|17.36|17.47|17.38|17.47|17.38|17.44|17.35|19
1746374700000|2025-05-04 16:05:00|17.46|17.37|17.44|17.35|17.48|17.39|17.44|17.35|19
1746375000000|2025-05-04 16:10:00|17.45|17.36|17.42|17.33|17.45|17.36|17.41|17.32|10
1746375300000|2025-05-04 16:15:00|17.41|17.32|17.38|17.29|17.42|17.33|17.38|17.29|18
1746375600000|2025-05-04 16:20:00|17.37|17.28|17.42|17.33|17.42|17.33|17.36|17.27|26
1746375900000|2025-05-04 16:25:00|17.41|17.32|17.41|17.32|17.42|17.33|17.4|17.31|11
1746376200000|2025-05-04 16:30:00|17.4|17.31|17.33|17.24|17.41|17.32|17.33|17.24|18
1746376500000|2025-05-04 16:35:00|17.34|17.25|17.34|17.25|17.36|17.27|17.33|17.24|29
1746376800000|2025-05-04 16:40:00|17.35|17.26|17.31|17.22|17.36|17.27|17.29|17.2|25
1746377100000|2025-05-04 16:45:00|17.32|17.23|17.28|17.19|17.33|17.24|17.26|17.17|29
1746377400000|2025-05-04 16:50:00|17.29|17.2|17.27|17.18|17.31|17.22|17.27|17.18|19
1746377700000|2025-05-04 16:55:00|17.28|17.19|17.3|17.21|17.3|17.21|17.28|17.19|15
1746378000000|2025-05-04 17:00:00|17.31|17.22|17.33|17.24|17.33|17.24|17.28|17.19|13
1746378300000|2025-05-04 17:05:00|17.32|17.23|17.34|17.25|17.34|17.25|17.3|17.21|19
1746378600000|2025-05-04 17:10:00|17.33|17.24|17.34|17.25|17.35|17.26|17.33|17.24|14
1746378900000|2025-05-04 17:15:00|17.33|17.24|17.31|17.22|17.34|17.25|17.31|17.22|29
1746379200000|2025-05-04 17:20:00|17.3|17.21|17.29|17.2|17.32|17.23|17.28|17.19|26
1746379500000|2025-05-04 17:25:00|17.28|17.19|17.27|17.18|17.29|17.2|17.26|17.17|18
1746379800000|2025-05-04 17:30:00|17.26|17.17|17.23|17.14|17.27|17.18|17.22|17.13|40
1746380100000|2025-05-04 17:35:00|17.24|17.15|17.27|17.18|17.27|17.18|17.22|17.13|20
1746380400000|2025-05-04 17:40:00|17.28|17.19|17.31|17.22|17.31|17.22|17.28|17.19|26
1746380700000|2025-05-04 17:45:00|17.32|17.23|17.32|17.23|17.33|17.24|17.31|17.22|21
1746381000000|2025-05-04 17:50:00|17.33|17.24|17.33|17.24|17.34|17.25|17.32|17.23|17
1746381300000|2025-05-04 17:55:00|17.34|17.25|17.33|17.24|17.35|17.26|17.32|17.23|16
1746381600000|2025-05-04 18:00:00|17.32|17.23|17.36|17.27|17.36|17.27|17.32|17.23|21
1746381900000|2025-05-04 18:05:00|17.37|17.28|17.35|17.26|17.37|17.28|17.34|17.25|9
1746382200000|2025-05-04 18:10:00|17.34|17.25|17.28|17.19|17.34|17.25|17.28|17.19|15
1746382500000|2025-05-04 18:15:00|17.29|17.2|17.29|17.2|17.32|17.23|17.29|17.2|29
1746382800000|2025-05-04 18:20:00|17.3|17.21|17.33|17.24|17.33|17.24|17.3|17.21|34
1746383100000|2025-05-04 18:25:00|17.32|17.23|17.32|17.23|17.33|17.24|17.3|17.21|17
1746383400000|2025-05-04 18:30:00|17.33|17.24|17.29|17.2|17.34|17.25|17.29|17.2|11
1746383700000|2025-05-04 18:35:00|17.3|17.21|17.27|17.18|17.3|17.21|17.27|17.18|26
1746384000000|2025-05-04 18:40:00|17.28|17.19|17.3|17.21|17.3|17.21|17.28|17.19|11
1746384300000|2025-05-04 18:45:00|17.29|17.2|17.26|17.17|17.3|17.21|17.26|17.17|30
1746384600000|2025-05-04 18:50:00|17.25|17.16|17.27|17.18|17.27|17.18|17.24|17.15|11
1746384900000|2025-05-04 18:55:00|17.28|17.19|17.25|17.16|17.29|17.2|17.25|17.16|12
1746385200000|2025-05-04 19:00:00|17.24|17.15|17.25|17.16|17.25|17.16|17.23|17.14|22
1746385500000|2025-05-04 19:05:00|17.26|17.17|17.28|17.19|17.28|17.19|17.25|17.16|31
1746385800000|2025-05-04 19:10:00|17.27|17.18|17.24|17.15|17.28|17.19|17.24|17.15|14
1746386100000|2025-05-04 19:15:00|17.23|17.14|17.25|17.16|17.26|17.17|17.23|17.14|17
1746386400000|2025-05-04 19:20:00|17.24|17.15|17.26|17.17|17.27|17.18|17.24|17.15|21
1746386700000|2025-05-04 19:25:00|17.27|17.18|17.27|17.18|17.28|17.19|17.26|17.17|17
1746387000000|2025-05-04 19:30:00|17.26|17.17|17.4|17.11|17.4|17.18|17.26|17.08|24
1746387300000|2025-05-04 19:35:00|17.39|17.1|17.42|17.13|17.43|17.14|17.39|17.1|26
1746387600000|2025-05-04 19:40:00|17.43|17.14|17.43|17.14|17.43|17.14|17.42|17.13|27
1746387900000|2025-05-04 19:45:00|17.42|17.13|17.39|17.1|17.44|17.15|17.39|17.1|16
1746388200000|2025-05-04 19:50:00|17.4|17.11|17.38|17.09|17.4|17.11|17.37|17.08|11
1746388500000|2025-05-04 19:55:00|17.37|17.08|17.38|17.09|17.38|17.09|17.37|17.08|14
1746388800000|2025-05-04 20:00:00|17.39|17.1|17.42|17.13|17.43|17.14|17.38|17.09|18
1746389100000|2025-05-04 20:05:00|17.41|17.12|17.43|17.14|17.43|17.14|17.39|17.1|25
1746389400000|2025-05-04 20:10:00|17.42|17.13|17.42|17.13|17.43|17.14|17.41|17.12|5
1746389700000|2025-05-04 20:15:00|17.41|17.12|17.42|17.13|17.43|17.14|17.39|17.1|26
1746390000000|2025-05-04 20:20:00|17.41|17.12|17.45|17.16|17.46|17.17|17.41|17.12|9
1746390300000|2025-05-04 20:25:00|17.46|17.17|17.49|17.2|17.49|17.2|17.46|17.17|16
1746390600000|2025-05-04 20:30:00|17.48|17.19|17.47|17.18|17.49|17.2|17.46|17.17|18
1746390900000|2025-05-04 20:35:00|17.48|17.19|17.47|17.18|17.48|17.19|17.46|17.17|12
1746391200000|2025-05-04 20:40:00|17.48|17.19|17.46|17.17|17.48|17.19|17.46|17.17|19
1746391500000|2025-05-04 20:45:00|17.45|17.16|17.47|17.18|17.47|17.18|17.45|17.16|25
1746391800000|2025-05-04 20:50:00|17.46|17.17|17.45|17.16|17.46|17.17|17.45|17.16|4
1746392100000|2025-05-04 20:55:00|17.46|17.17|17.47|17.18|17.47|17.18|17.45|17.16|8
1746392400000|2025-05-04 21:00:00|17.48|17.19|17.46|17.17|17.48|17.19|17.46|17.17|5
1746392700000|2025-05-04 21:05:00|17.45|17.16|17.32|17.23|17.47|17.27|17.32|17.16|25
1746393000000|2025-05-04 21:10:00|17.31|17.22|17.27|17.18|17.31|17.22|17.27|17.18|7
1746393300000|2025-05-04 21:15:00|17.26|17.17|17.27|17.18|17.27|17.18|17.25|17.16|18
1746393600000|2025-05-04 21:20:00|17.26|17.17|17.29|17.2|17.29|17.2|17.26|17.17|10
1746393900000|2025-05-04 21:25:00|17.3|17.21|17.3|17.21|17.3|17.21|17.28|17.19|7
1746394200000|2025-05-04 21:30:00|17.31|17.22|17.32|17.23|17.32|17.23|17.3|17.21|20
1746394500000|2025-05-04 21:35:00|17.31|17.22|17.34|17.25|17.34|17.25|17.3|17.21|8
1746394800000|2025-05-04 21:40:00|17.35|17.26|17.35|17.26|17.36|17.27|17.35|17.26|9
1746395100000|2025-05-04 21:45:00|17.34|17.25|17.35|17.26|17.36|17.27|17.34|17.25|8
1746395400000|2025-05-04 21:50:00|17.36|17.27|17.38|17.29|17.38|17.29|17.36|17.27|5
1746395700000|2025-05-04 21:55:00|17.37|17.28|17.36|17.27|17.38|17.29|17.35|17.26|16
1746396000000|2025-05-04 22:00:00|17.35|17.26|17.2|17.11|17.35|17.26|17.19|17.1|70
1746396300000|2025-05-04 22:05:00|17.21|17.12|17.23|17.14|17.28|17.19|17.17|17.08|68
1746396600000|2025-05-04 22:10:00|17.22|17.13|17.2|17.11|17.24|17.15|17.19|17.1|53
1746396900000|2025-05-04 22:15:00|17.21|17.12|17.2|17.11|17.25|17.16|17.2|17.11|18
1746397200000|2025-05-04 22:20:00|17.19|17.1|17.21|17.12|17.22|17.13|17.17|17.08|49
1746397500000|2025-05-04 22:25:00|17.22|17.13|17.2|17.11|17.22|17.13|17.18|17.09|17
1746397800000|2025-05-04 22:30:00|17.19|17.1|17.12|17.03|17.2|17.11|17.12|17.03|56
1746398100000|2025-05-04 22:35:00|17.13|17.04|17.16|17.07|17.17|17.08|17.12|17.03|52
1746398400000|2025-05-04 22:40:00|17.15|17.06|17.15|17.06|17.16|17.07|17.13|17.04|19
1746398700000|2025-05-04 22:45:00|17.14|17.05|17.17|17.08|17.17|17.08|17.12|17.03|44
1746399000000|2025-05-04 22:50:00|17.16|17.07|17.15|17.06|17.18|17.09|17.15|17.06|28
1746399300000|2025-05-04 22:55:00|17.16|17.07|17.17|17.08|17.19|17.1|17.16|17.07|12
1746399600000|2025-05-04 23:00:00|17.16|17.07|17.13|17.04|17.18|17.09|17.13|17.04|20
1746399900000|2025-05-04 23:05:00|17.12|17.03|17.14|17.05|17.14|17.05|17.11|17.02|41
1746400200000|2025-05-04 23:10:00|17.15|17.06|17.16|17.07|17.16|17.07|17.13|17.04|16
1746400500000|2025-05-04 23:15:00|17.15|17.06|17.13|17.04|17.16|17.07|17.13|17.04|17
1746400800000|2025-05-04 23:20:00|17.12|17.03|17.14|17.05|17.15|17.06|17.11|17.02|31
1746401100000|2025-05-04 23:25:00|17.13|17.04|17.12|17.03|17.13|17.04|17.11|17.02|22
1746401400000|2025-05-04 23:30:00|17.11|17.02|17.18|17.09|17.18|17.09|17.09|17|36
1746401700000|2025-05-04 23:35:00|17.17|17.08|17.18|17.09|17.21|17.12|17.16|17.07|20
1746402000000|2025-05-04 23:40:00|17.17|17.08|17.12|17.03|17.18|17.09|17.11|17.02|35
1746402300000|2025-05-04 23:45:00|17.13|17.04|17.14|17.05|17.16|17.07|17.12|17.03|34
1746402600000|2025-05-04 23:50:00|17.15|17.06|17.16|17.07|17.17|17.08|17.13|17.04|38
1746402900000|2025-05-04 23:55:00|17.17|17.08|17.15|17.06|17.17|17.08|17.14|17.05|15
1746403200000|2025-05-05 00:00:00|17.14|17.05|17.16|17.07|17.19|17.1|17.13|17.04|45
1746403500000|2025-05-05 00:05:00|17.15|17.06|17.18|17.09|17.18|17.09|17.13|17.04|34
1746403800000|2025-05-05 00:10:00|17.17|17.08|17.19|17.1|17.2|17.11|17.16|17.07|33
1746404100000|2025-05-05 00:15:00|17.2|17.11|17.19|17.1|17.21|17.12|17.18|17.09|30
1746404400000|2025-05-05 00:20:00|17.2|17.11|17.21|17.12|17.22|17.13|17.19|17.1|28
1746404700000|2025-05-05 00:25:00|17.2|17.11|17.26|17.17|17.26|17.17|17.2|17.11|29
1746405000000|2025-05-05 00:30:00|17.25|17.16|17.22|17.13|17.25|17.16|17.22|17.13|28
1746405300000|2025-05-05 00:35:00|17.23|17.14|17.24|17.15|17.26|17.17|17.22|17.13|42
1746405600000|2025-05-05 00:40:00|17.23|17.14|17.22|17.13|17.25|17.16|17.22|17.13|10
1746405900000|2025-05-05 00:45:00|17.23|17.14|17.24|17.15|17.25|17.16|17.22|17.13|30
1746406200000|2025-05-05 00:50:00|17.25|17.16|17.25|17.16|17.26|17.17|17.25|17.16|9
1746406500000|2025-05-05 00:55:00|17.26|17.17|17.25|17.16|17.27|17.18|17.25|17.16|6
1746406800000|2025-05-05 01:00:00|17.24|17.15|17.22|17.13|17.26|17.17|17.22|17.13|25
1746407100000|2025-05-05 01:05:00|17.21|17.12|17.2|17.11|17.22|17.13|17.19|17.1|30
1746407400000|2025-05-05 01:10:00|17.19|17.1|17.2|17.11|17.21|17.12|17.18|17.09|28
1746407700000|2025-05-05 01:15:00|17.21|17.12|17.16|17.07|17.23|17.14|17.16|17.07|38
1746408000000|2025-05-05 01:20:00|17.17|17.08|17.18|17.09|17.18|17.09|17.16|17.07|22
1746408300000|2025-05-05 01:25:00|17.17|17.08|17.11|17.02|17.2|17.11|17.11|17.02|29
1746408600000|2025-05-05 01:30:00|17.12|17.03|17.01|16.92|17.12|17.03|16.95|16.86|82
1746408900000|2025-05-05 01:35:00|17|16.91|17.06|16.97|17.09|17|16.98|16.89|89
1746409200000|2025-05-05 01:40:00|17.07|16.98|17.06|16.97|17.09|17|17.03|16.94|56
1746409500000|2025-05-05 01:45:00|17.07|16.98|17.05|16.96|17.09|17|17.05|16.96|39
1746409800000|2025-05-05 01:50:00|17.06|16.97|17.09|17|17.1|17.01|17.04|16.95|30
1746410100000|2025-05-05 01:55:00|17.1|17.01|17.07|16.98|17.1|17.01|17.06|16.97|36
1746410400000|2025-05-05 02:00:00|17.08|16.99|17.08|16.99|17.09|17|17.04|16.95|61
1746410700000|2025-05-05 02:05:00|17.07|16.98|17|16.91|17.08|16.99|16.98|16.89|46
1746411000000|2025-05-05 02:10:00|17.01|16.92|17.11|17.02|17.11|17.02|17.01|16.92|63
1746411300000|2025-05-05 02:15:00|17.12|17.03|17.17|17.08|17.19|17.1|17.11|17.02|38
1746411600000|2025-05-05 02:20:00|17.18|17.09|17.17|17.08|17.18|17.09|17.16|17.07|22
1746411900000|2025-05-05 02:25:00|17.16|17.07|17.17|17.08|17.17|17.08|17.14|17.05|34
1746412200000|2025-05-05 02:30:00|17.18|17.09|17.19|17.1|17.2|17.11|17.18|17.09|30
1746412500000|2025-05-05 02:35:00|17.2|17.11|17.21|17.12|17.21|17.12|17.19|17.1|24
1746412800000|2025-05-05 02:40:00|17.2|17.11|17.22|17.13|17.22|17.13|17.2|17.11|17
1746413100000|2025-05-05 02:45:00|17.23|17.14|17.24|17.15|17.25|17.16|17.22|17.13|16
1746413400000|2025-05-05 02:50:00|17.25|17.16|17.23|17.14|17.26|17.17|17.23|17.14|11
1746413700000|2025-05-05 02:55:00|17.24|17.15|17.2|17.11|17.24|17.15|17.2|17.11|9
1746414000000|2025-05-05 03:00:00|17.19|17.1|17.2|17.11|17.23|17.14|17.18|17.09|30
1746414300000|2025-05-05 03:05:00|17.19|17.1|17.17|17.08|17.2|17.11|17.16|17.07|19
1746414600000|2025-05-05 03:10:00|17.16|17.07|17.16|17.07|17.18|17.09|17.16|17.07|13
1746414900000|2025-05-05 03:15:00|17.17|17.08|17.16|17.07|17.18|17.09|17.15|17.06|12
1746415200000|2025-05-05 03:20:00|17.15|17.06|17.16|17.07|17.19|17.1|17.15|17.06|30
1746415500000|2025-05-05 03:25:00|17.15|17.06|17.15|17.06|17.17|17.08|17.15|17.06|13
1746415800000|2025-05-05 03:30:00|17.16|17.07|17.17|17.08|17.18|17.09|17.15|17.06|18
1746416100000|2025-05-05 03:35:00|17.16|17.07|17.17|17.08|17.18|17.09|17.16|17.07|12
1746416400000|2025-05-05 03:40:00|17.16|17.07|17.19|17.1|17.19|17.1|17.16|17.07|36
1746416700000|2025-05-05 03:45:00|17.18|17.09|17.15|17.06|17.19|17.1|17.13|17.04|22
1746417000000|2025-05-05 03:50:00|17.14|17.05|17.16|17.07|17.16|17.07|17.14|17.05|17
1746417300000|2025-05-05 03:55:00|17.15|17.06|17.14|17.05|17.16|17.07|17.13|17.04|10
1746417600000|2025-05-05 04:00:00|17.13|17.04|17.17|17.08|17.17|17.08|17.13|17.04|21
1746417900000|2025-05-05 04:05:00|17.18|17.09|17.15|17.06|17.19|17.1|17.14|17.05|22
1746418200000|2025-05-05 04:10:00|17.14|17.05|17.18|17.09|17.18|17.09|17.12|17.03|29
1746418500000|2025-05-05 04:15:00|17.19|17.1|17.21|17.12|17.22|17.13|17.18|17.09|39
1746418800000|2025-05-05 04:20:00|17.22|17.13|17.23|17.14|17.23|17.14|17.21|17.12|18
1746419100000|2025-05-05 04:25:00|17.22|17.13|17.24|17.15|17.24|17.15|17.22|17.13|41
1746419400000|2025-05-05 04:30:00|17.23|17.14|17.26|17.17|17.27|17.18|17.23|17.14|40
1746419700000|2025-05-05 04:35:00|17.27|17.18|17.28|17.19|17.29|17.2|17.26|17.17|14
1746420000000|2025-05-05 04:40:00|17.27|17.18|17.28|17.19|17.29|17.2|17.27|17.18|14
1746420300000|2025-05-05 04:45:00|17.29|17.2|17.29|17.2|17.3|17.21|17.28|17.19|15
1746420600000|2025-05-05 04:50:00|17.3|17.21|17.3|17.21|17.3|17.21|17.29|17.2|13
1746420900000|2025-05-05 04:55:00|17.29|17.2|17.31|17.22|17.32|17.23|17.29|17.2|15
1746421200000|2025-05-05 05:00:00|17.3|17.21|17.32|17.23|17.33|17.24|17.3|17.21|33
1746421500000|2025-05-05 05:05:00|17.33|17.24|17.35|17.26|17.35|17.26|17.33|17.24|25
1746421800000|2025-05-05 05:10:00|17.34|17.25|17.31|17.22|17.35|17.26|17.29|17.2|12
1746422100000|2025-05-05 05:15:00|17.3|17.21|17.36|17.27|17.36|17.27|17.3|17.21|45
1746422400000|2025-05-05 05:20:00|17.37|17.28|17.35|17.26|17.37|17.28|17.34|17.25|27
1746422700000|2025-05-05 05:25:00|17.34|17.25|17.36|17.27|17.37|17.28|17.34|17.25|33
1746423000000|2025-05-05 05:30:00|17.37|17.28|17.35|17.26|17.38|17.29|17.33|17.24|23
1746423300000|2025-05-05 05:35:00|17.34|17.25|17.35|17.26|17.36|17.27|17.33|17.24|16
1746423600000|2025-05-05 05:40:00|17.36|17.27|17.34|17.25|17.37|17.28|17.34|17.25|9
1746423900000|2025-05-05 05:45:00|17.35|17.26|17.37|17.28|17.38|17.29|17.34|17.25|11
1746424200000|2025-05-05 05:50:00|17.38|17.29|17.4|17.31|17.4|17.31|17.38|17.29|9
1746424500000|2025-05-05 05:55:00|17.41|17.32|17.46|17.37|17.47|17.38|17.41|17.32|34
1746424800000|2025-05-05 06:00:00|17.47|17.38|17.45|17.36|17.5|17.41|17.44|17.35|49
1746425100000|2025-05-05 06:05:00|17.44|17.35|17.42|17.33|17.44|17.35|17.42|17.33|41
1746425400000|2025-05-05 06:10:00|17.41|17.32|17.42|17.33|17.42|17.33|17.41|17.32|8
1746425700000|2025-05-05 06:15:00|17.43|17.34|17.45|17.36|17.46|17.37|17.42|17.33|13
1746426000000|2025-05-05 06:20:00|17.44|17.35|17.42|17.33|17.45|17.36|17.42|17.33|21
1746426300000|2025-05-05 06:25:00|17.41|17.32|17.42|17.33|17.42|17.33|17.4|17.31|20
1746426600000|2025-05-05 06:30:00|17.41|17.32|17.44|17.35|17.44|17.35|17.4|17.31|22
1746426900000|2025-05-05 06:35:00|17.43|17.34|17.45|17.36|17.46|17.37|17.43|17.34|25
1746427200000|2025-05-05 06:40:00|17.44|17.35|17.43|17.34|17.46|17.37|17.43|17.34|18
1746427500000|2025-05-05 06:45:00|17.44|17.35|17.43|17.34|17.45|17.36|17.43|17.34|14
1746427800000|2025-05-05 06:50:00|17.42|17.33|17.42|17.33|17.42|17.33|17.4|17.31|17
1746428100000|2025-05-05 06:55:00|17.43|17.34|17.42|17.33|17.43|17.34|17.42|17.33|8
1746428400000|2025-05-05 07:00:00|17.41|17.32|17.4|17.31|17.42|17.33|17.39|17.3|20
1746428700000|2025-05-05 07:05:00|17.39|17.3|17.39|17.3|17.4|17.31|17.39|17.3|13
1746429000000|2025-05-05 07:10:00|17.38|17.29|17.39|17.3|17.4|17.31|17.37|17.28|12
1746429300000|2025-05-05 07:15:00|17.38|17.29|17.41|17.32|17.43|17.34|17.38|17.29|14
1746429600000|2025-05-05 07:20:00|17.4|17.31|17.42|17.33|17.43|17.34|17.39|17.3|11
1746429900000|2025-05-05 07:25:00|17.41|17.32|17.4|17.31|17.41|17.32|17.39|17.3|6
1746430200000|2025-05-05 07:30:00|17.41|17.32|17.4|17.31|17.43|17.34|17.4|17.31|14
1746430500000|2025-05-05 07:35:00|17.41|17.32|17.42|17.33|17.42|17.33|17.4|17.31|16
1746430800000|2025-05-05 07:40:00|17.41|17.32|17.44|17.35|17.45|17.36|17.41|17.32|10
1746431100000|2025-05-05 07:45:00|17.45|17.36|17.42|17.33|17.45|17.36|17.41|17.32|24
1746431400000|2025-05-05 07:50:00|17.43|17.34|17.42|17.33|17.44|17.35|17.41|17.32|16
1746431700000|2025-05-05 07:55:00|17.41|17.32|17.45|17.36|17.45|17.36|17.41|17.32|11
1746432000000|2025-05-05 08:00:00|17.44|17.35|17.45|17.36|17.46|17.37|17.43|17.34|20
1746432300000|2025-05-05 08:05:00|17.44|17.35|17.43|17.34|17.45|17.36|17.42|17.33|14
1746432600000|2025-05-05 08:10:00|17.44|17.35|17.44|17.35|17.45|17.36|17.43|17.34|7
1746432900000|2025-05-05 08:15:00|17.43|17.34|17.45|17.36|17.46|17.37|17.42|17.33|17
1746433200000|2025-05-05 08:20:00|17.46|17.37|17.43|17.34|17.46|17.37|17.42|17.33|20
1746433500000|2025-05-05 08:25:00|17.42|17.33|17.42|17.33|17.44|17.35|17.42|17.33|15
1746433800000|2025-05-05 08:30:00|17.43|17.34|17.46|17.37|17.46|17.37|17.42|17.33|16
1746434100000|2025-05-05 08:35:00|17.47|17.38|17.47|17.38|17.48|17.39|17.46|17.37|13
1746434400000|2025-05-05 08:40:00|17.46|17.37|17.47|17.38|17.49|17.4|17.46|17.37|8
1746434700000|2025-05-05 08:45:00|17.48|17.39|17.46|17.37|17.5|17.41|17.46|17.37|15
1746435000000|2025-05-05 08:50:00|17.47|17.38|17.44|17.35|17.47|17.38|17.44|17.35|20
1746435300000|2025-05-05 08:55:00|17.43|17.34|17.46|17.37|17.46|17.37|17.43|17.34|6
1746435600000|2025-05-05 09:00:00|17.47|17.38|17.45|17.36|17.47|17.38|17.45|17.36|5
1746435900000|2025-05-05 09:05:00|17.44|17.35|17.5|17.41|17.52|17.43|17.44|17.35|19
1746436200000|2025-05-05 09:10:00|17.49|17.4|17.47|17.38|17.5|17.41|17.47|17.38|23
1746436500000|2025-05-05 09:15:00|17.48|17.39|17.49|17.4|17.5|17.41|17.47|17.38|24
1746436800000|2025-05-05 09:20:00|17.48|17.39|17.51|17.42|17.51|17.42|17.48|17.39|16
1746437100000|2025-05-05 09:25:00|17.52|17.43|17.54|17.45|17.54|17.45|17.51|17.42|25
1746437400000|2025-05-05 09:30:00|17.53|17.44|17.52|17.43|17.54|17.45|17.52|17.43|12
1746437700000|2025-05-05 09:35:00|17.51|17.42|17.5|17.41|17.52|17.43|17.5|17.41|44
1746438000000|2025-05-05 09:40:00|17.51|17.42|17.5|17.41|17.51|17.42|17.48|17.39|16
1746438300000|2025-05-05 09:45:00|17.49|17.4|17.51|17.42|17.51|17.42|17.49|17.4|17
1746438600000|2025-05-05 09:50:00|17.52|17.43|17.49|17.4|17.52|17.43|17.49|17.4|20
1746438900000|2025-05-05 09:55:00|17.48|17.39|17.47|17.38|17.49|17.4|17.47|17.38|12
1746439200000|2025-05-05 10:00:00|17.48|17.39|17.45|17.36|17.48|17.39|17.44|17.35|20
1746439500000|2025-05-05 10:05:00|17.44|17.35|17.42|17.33|17.44|17.35|17.41|17.32|9
1746439800000|2025-05-05 10:10:00|17.41|17.32|17.41|17.32|17.43|17.34|17.4|17.31|13
1746440100000|2025-05-05 10:15:00|17.4|17.31|17.37|17.28|17.4|17.31|17.36|17.27|20
1746440400000|2025-05-05 10:20:00|17.36|17.27|17.35|17.26|17.37|17.28|17.34|17.25|10
1746440700000|2025-05-05 10:25:00|17.34|17.25|17.32|17.23|17.37|17.28|17.32|17.23|17
1746441000000|2025-05-05 10:30:00|17.33|17.24|17.34|17.25|17.36|17.27|17.32|17.23|20
1746441300000|2025-05-05 10:35:00|17.33|17.24|17.25|17.16|17.33|17.24|17.24|17.15|51
1746441600000|2025-05-05 10:40:00|17.26|17.17|17.25|17.16|17.29|17.2|17.25|17.16|40
1746441900000|2025-05-05 10:45:00|17.26|17.17|17.16|17.07|17.26|17.17|17.15|17.06|43
1746442200000|2025-05-05 10:50:00|17.17|17.08|17.2|17.11|17.2|17.11|17.15|17.06|48
1746442500000|2025-05-05 10:55:00|17.19|17.1|17.21|17.12|17.23|17.14|17.19|17.1|15
1746442800000|2025-05-05 11:00:00|17.22|17.13|17.27|17.18|17.28|17.19|17.22|17.13|24
1746443100000|2025-05-05 11:05:00|17.26|17.17|17.25|17.16|17.28|17.19|17.25|17.16|24
1746443400000|2025-05-05 11:10:00|17.24|17.15|17.27|17.18|17.27|17.18|17.24|17.15|16
1746443700000|2025-05-05 11:15:00|17.26|17.17|17.28|17.19|17.29|17.2|17.26|17.17|19
1746444000000|2025-05-05 11:20:00|17.27|17.18|17.23|17.14|17.28|17.19|17.21|17.12|25
1746444300000|2025-05-05 11:25:00|17.22|17.13|17.18|17.09|17.22|17.13|17.17|17.08|19
1746444600000|2025-05-05 11:30:00|17.17|17.08|17.14|17.05|17.2|17.11|17.13|17.04|48
1746444900000|2025-05-05 11:35:00|17.15|17.06|17.12|17.03|17.16|17.07|17.12|17.03|30
1746445200000|2025-05-05 11:40:00|17.13|17.04|17.16|17.07|17.17|17.08|17.12|17.03|28
1746445500000|2025-05-05 11:45:00|17.15|17.06|17.18|17.09|17.19|17.1|17.15|17.06|34
1746445800000|2025-05-05 11:50:00|17.19|17.1|17.21|17.12|17.21|17.12|17.18|17.09|17
1746446100000|2025-05-05 11:55:00|17.22|17.13|17.2|17.11|17.23|17.14|17.19|17.1|15
1746446400000|2025-05-05 12:00:00|17.21|17.12|17.17|17.08|17.21|17.12|17.15|17.06|53
1746446700000|2025-05-05 12:05:00|17.18|17.09|17.25|17.16|17.27|17.18|17.18|17.09|34
1746447000000|2025-05-05 12:10:00|17.26|17.17|17.24|17.15|17.26|17.17|17.21|17.12|49
1746447300000|2025-05-05 12:15:00|17.23|17.14|17.2|17.11|17.26|17.17|17.18|17.09|66
1746447600000|2025-05-05 12:20:00|17.19|17.1|17.22|17.13|17.24|17.15|17.18|17.09|32
1746447900000|2025-05-05 12:25:00|17.23|17.14|17.23|17.14|17.25|17.16|17.22|17.13|37
1746448200000|2025-05-05 12:30:00|17.22|17.13|17.2|17.11|17.24|17.15|17.19|17.1|25
1746448500000|2025-05-05 12:35:00|17.19|17.1|17.21|17.12|17.22|17.13|17.19|17.1|15
1746448800000|2025-05-05 12:40:00|17.2|17.11|17.19|17.1|17.22|17.13|17.18|17.09|16
1746449100000|2025-05-05 12:45:00|17.18|17.09|17.16|17.07|17.19|17.1|17.15|17.06|27
1746449400000|2025-05-05 12:50:00|17.15|17.06|17.13|17.04|17.17|17.08|17.12|17.03|39
1746449700000|2025-05-05 12:55:00|17.14|17.05|17.17|17.08|17.17|17.08|17.14|17.05|16
1746450000000|2025-05-05 13:00:00|17.16|17.07|17.21|17.12|17.21|17.12|17.14|17.05|30
1746450300000|2025-05-05 13:05:00|17.2|17.11|17.11|17.02|17.2|17.11|17.11|17.02|24
1746450600000|2025-05-05 13:10:00|17.12|17.03|17.12|17.03|17.13|17.04|17.1|17.01|17
1746450900000|2025-05-05 13:15:00|17.13|17.04|17.16|17.07|17.16|17.07|17.1|17.01|30
1746451200000|2025-05-05 13:20:00|17.15|17.06|17.17|17.08|17.18|17.09|17.14|17.05|31
1746451500000|2025-05-05 13:25:00|17.16|17.07|17.11|17.02|17.17|17.08|17.1|17.01|20
1746451800000|2025-05-05 13:30:00|17.12|17.03|17.08|16.99|17.12|17.03|17.03|16.94|59
1746452100000|2025-05-05 13:35:00|17.09|17|16.99|16.9|17.13|17.04|16.99|16.9|89
1746452400000|2025-05-05 13:40:00|17|16.91|17.02|16.93|17.05|16.96|16.99|16.9|49
1746452700000|2025-05-05 13:45:00|17.01|16.92|17.03|16.94|17.06|16.97|17.01|16.92|103
1746453000000|2025-05-05 13:50:00|17.02|16.93|17.04|16.95|17.05|16.96|17|16.91|67
1746453300000|2025-05-05 13:55:00|17.05|16.96|17.16|17.07|17.17|17.08|17.05|16.96|58
1746453600000|2025-05-05 14:00:00|17.17|17.08|17.17|17.08|17.24|17.15|17.16|17.07|105
1746453900000|2025-05-05 14:05:00|17.16|17.07|17.15|17.06|17.19|17.1|17.13|17.04|66
1746454200000|2025-05-05 14:10:00|17.16|17.07|17.12|17.03|17.16|17.07|17.11|17.02|83
1746454500000|2025-05-05 14:15:00|17.13|17.04|17.14|17.05|17.16|17.07|17.09|17|64
1746454800000|2025-05-05 14:20:00|17.15|17.06|17.08|16.99|17.16|17.07|17.07|16.98|64
1746455100000|2025-05-05 14:25:00|17.07|16.98|17.12|17.03|17.12|17.03|17.07|16.98|44
1746455400000|2025-05-05 14:30:00|17.11|17.02|17.07|16.98|17.12|17.03|17.07|16.98|51
1746455700000|2025-05-05 14:35:00|17.08|16.99|17.15|17.06|17.15|17.06|17.06|16.97|54
1746456000000|2025-05-05 14:40:00|17.14|17.05|17.15|17.06|17.18|17.09|17.14|17.05|32
1746456300000|2025-05-05 14:45:00|17.16|17.07|17.16|17.07|17.18|17.09|17.15|17.06|45
1746456600000|2025-05-05 14:50:00|17.17|17.08|17.12|17.03|17.18|17.09|17.11|17.02|52
1746456900000|2025-05-05 14:55:00|17.11|17.02|17.1|17.01|17.12|17.03|17.1|17.01|34
1746457200000|2025-05-05 15:00:00|17.09|17|17.12|17.03|17.14|17.05|17.09|17|50
1746457500000|2025-05-05 15:05:00|17.11|17.02|17.08|16.99|17.14|17.05|17.08|16.99|34
1746457800000|2025-05-05 15:10:00|17.09|17|17.11|17.02|17.11|17.02|17.07|16.98|27
1746458100000|2025-05-05 15:15:00|17.1|17.01|17.09|17|17.1|17.01|17.04|16.95|32
1746458400000|2025-05-05 15:20:00|17.1|17.01|17.1|17.01|17.14|17.05|17.1|17.01|29
1746458700000|2025-05-05 15:25:00|17.09|17|17.06|16.97|17.09|17|17.06|16.97|24
1746459000000|2025-05-05 15:30:00|17.05|16.96|17.03|16.94|17.09|17|17.03|16.94|35
1746459300000|2025-05-05 15:35:00|17.04|16.95|17.03|16.94|17.07|16.98|17.03|16.94|56
1746459600000|2025-05-05 15:40:00|17.04|16.95|16.98|16.89|17.07|16.98|16.98|16.89|65
1746459900000|2025-05-05 15:45:00|16.99|16.9|16.95|16.86|16.99|16.9|16.94|16.85|61
1746460200000|2025-05-05 15:50:00|16.96|16.87|17|16.91|17|16.91|16.96|16.87|31
1746460500000|2025-05-05 15:55:00|16.99|16.9|16.99|16.9|17|16.91|16.96|16.87|35
1746460800000|2025-05-05 16:00:00|16.98|16.89|17.01|16.92|17.02|16.93|16.97|16.88|52
1746461100000|2025-05-05 16:05:00|17|16.91|17.01|16.92|17.04|16.95|17|16.91|60
1746461400000|2025-05-05 16:10:00|17|16.91|17.03|16.94|17.06|16.97|17|16.91|30
1746461700000|2025-05-05 16:15:00|17.04|16.95|17.13|17.04|17.14|17.05|17.04|16.95|30
1746462000000|2025-05-05 16:20:00|17.12|17.03|17.1|17.01|17.14|17.05|17.1|17.01|29
1746462300000|2025-05-05 16:25:00|17.11|17.02|17.09|17|17.12|17.03|17.09|17|29
1746462600000|2025-05-05 16:30:00|17.1|17.01|17.11|17.02|17.12|17.03|17.09|17|48
1746462900000|2025-05-05 16:35:00|17.12|17.03|17.11|17.02|17.14|17.05|17.09|17|30
1746463200000|2025-05-05 16:40:00|17.1|17.01|17.09|17|17.11|17.02|17.07|16.98|28
1746463500000|2025-05-05 16:45:00|17.1|17.01|17.09|17|17.1|17.01|17.08|16.99|34
1746463800000|2025-05-05 16:50:00|17.1|17.01|17.07|16.98|17.1|17.01|17.05|16.96|22
1746464100000|2025-05-05 16:55:00|17.08|16.99|17.06|16.97|17.08|16.99|17.06|16.97|7
1746464400000|2025-05-05 17:00:00|17.07|16.98|17.08|16.99|17.09|17|17.04|16.95|34
1746464700000|2025-05-05 17:05:00|17.09|17|17.06|16.97|17.09|17|17.04|16.95|34
1746465000000|2025-05-05 17:10:00|17.07|16.98|17.05|16.96|17.09|17|17.04|16.95|19
1746465300000|2025-05-05 17:15:00|17.04|16.95|17.08|16.99|17.08|16.99|17.04|16.95|25
1746465600000|2025-05-05 17:20:00|17.09|17|17.14|17.05|17.14|17.05|17.08|16.99|28
1746465900000|2025-05-05 17:25:00|17.15|17.06|17.15|17.06|17.17|17.08|17.13|17.04|15
1746466200000|2025-05-05 17:30:00|17.14|17.05|17.18|17.09|17.19|17.1|17.14|17.05|41
1746466500000|2025-05-05 17:35:00|17.17|17.08|17.21|17.12|17.22|17.13|17.17|17.08|41
1746466800000|2025-05-05 17:40:00|17.22|17.13|17.18|17.09|17.22|17.13|17.18|17.09|21
1746467100000|2025-05-05 17:45:00|17.19|17.1|17.18|17.09|17.2|17.11|17.17|17.08|28
1746467400000|2025-05-05 17:50:00|17.19|17.1|17.2|17.11|17.21|17.12|17.18|17.09|30
1746467700000|2025-05-05 17:55:00|17.21|17.12|17.2|17.11|17.21|17.12|17.19|17.1|10
1746468000000|2025-05-05 18:00:00|17.21|17.12|17.21|17.12|17.22|17.13|17.18|17.09|27
1746468300000|2025-05-05 18:05:00|17.2|17.11|17.22|17.13|17.24|17.15|17.19|17.1|19
1746468600000|2025-05-05 18:10:00|17.21|17.12|17.22|17.13|17.23|17.14|17.2|17.11|22
1746468900000|2025-05-05 18:15:00|17.21|17.12|17.23|17.14|17.24|17.15|17.21|17.12|33
1746469200000|2025-05-05 18:20:00|17.22|17.13|17.21|17.12|17.23|17.14|17.21|17.12|12
1746469500000|2025-05-05 18:25:00|17.2|17.11|17.21|17.12|17.21|17.12|17.2|17.11|4
1746469800000|2025-05-05 18:30:00|17.2|17.11|17.26|17.17|17.27|17.18|17.2|17.11|29
1746470100000|2025-05-05 18:35:00|17.27|17.18|17.3|17.21|17.35|17.26|17.27|17.18|38
1746470400000|2025-05-05 18:40:00|17.31|17.22|17.31|17.22|17.32|17.23|17.3|17.21|25
1746470700000|2025-05-05 18:45:00|17.32|17.23|17.31|17.22|17.33|17.24|17.3|17.21|24
1746471000000|2025-05-05 18:50:00|17.32|17.23|17.28|17.19|17.33|17.24|17.28|17.19|25
1746471300000|2025-05-05 18:55:00|17.29|17.2|17.29|17.2|17.29|17.2|17.28|17.19|23
1746471600000|2025-05-05 19:00:00|17.28|17.19|17.32|17.23|17.33|17.24|17.27|17.18|55
1746471900000|2025-05-05 19:05:00|17.33|17.24|17.33|17.24|17.34|17.25|17.31|17.22|39
1746472200000|2025-05-05 19:10:00|17.34|17.25|17.32|17.23|17.34|17.25|17.32|17.23|33
1746472500000|2025-05-05 19:15:00|17.34|17.25|17.3|17.21|17.34|17.25|17.3|17.21|25
1746472800000|2025-05-05 19:20:00|17.31|17.22|17.29|17.2|17.33|17.24|17.29|17.2|35
1746473100000|2025-05-05 19:25:00|17.28|17.19|17.29|17.2|17.29|17.2|17.27|17.18|20
1746473400000|2025-05-05 19:30:00|17.28|17.19|17.27|17.18|17.3|17.21|17.26|17.17|24
1746473700000|2025-05-05 19:35:00|17.28|17.19|17.24|17.15|17.28|17.19|17.24|17.15|15
1746474000000|2025-05-05 19:40:00|17.23|17.14|17.21|17.12|17.24|17.15|17.2|17.11|21
1746474300000|2025-05-05 19:45:00|17.2|17.11|17.2|17.11|17.21|17.12|17.19|17.1|29
1746474600000|2025-05-05 19:50:00|17.21|17.12|17.17|17.08|17.21|17.12|17.17|17.08|39
1746474900000|2025-05-05 19:55:00|17.16|17.07|17.17|17.08|17.17|17.08|17.16|17.07|18
1746475200000|2025-05-05 20:00:00|17.16|17.07|17.13|17.04|17.17|17.08|17.13|17.04|14
1746475500000|2025-05-05 20:05:00|17.12|17.03|17.08|16.99|17.13|17.04|17.08|16.99|37
1746475800000|2025-05-05 20:10:00|17.07|16.98|17.08|16.99|17.09|17|17.04|16.95|36
1746476100000|2025-05-05 20:15:00|17.07|16.98|17.1|17.01|17.12|17.03|17.07|16.98|34
1746476400000|2025-05-05 20:20:00|17.09|17|17.07|16.98|17.09|17|17.06|16.97|29
1746476700000|2025-05-05 20:25:00|17.06|16.97|17.07|16.98|17.09|17|17.06|16.97|28
1746477000000|2025-05-05 20:30:00|17.06|16.97|16.94|16.85|17.06|16.97|16.94|16.85|53
1746477300000|2025-05-05 20:35:00|16.95|16.86|16.98|16.89|16.98|16.89|16.91|16.82|60
1746477600000|2025-05-05 20:40:00|16.97|16.88|16.96|16.87|16.98|16.89|16.93|16.84|34
1746477900000|2025-05-05 20:45:00|16.95|16.86|16.98|16.89|16.99|16.9|16.92|16.83|46
1746478200000|2025-05-05 20:50:00|16.99|16.9|17.05|16.96|17.05|16.96|16.99|16.9|17
1746478500000|2025-05-05 20:55:00|17.06|16.97|17.04|16.95|17.06|16.97|17.03|16.94|15
1746478800000|2025-05-05 21:00:00|17.03|16.94|17.1|17.01|17.11|17.02|17.03|16.94|44
1746479100000|2025-05-05 21:05:00|17.09|17|17.11|17.02|17.12|17.03|17.08|16.99|21
1746479400000|2025-05-05 21:10:00|17.12|17.03|17.14|17.05|17.14|17.05|17.12|17.03|23
1746479700000|2025-05-05 21:15:00|17.13|17.04|17.13|17.04|17.14|17.05|17.12|17.03|19
1746480000000|2025-05-05 21:20:00|17.12|17.03|17.15|17.06|17.15|17.06|17.12|17.03|14
1746480300000|2025-05-05 21:25:00|17.16|17.07|17.15|17.06|17.16|17.07|17.14|17.05|10
1746480600000|2025-05-05 21:30:00|17.14|17.05|17.08|16.99|17.14|17.05|17.05|16.96|29
1746480900000|2025-05-05 21:35:00|17.09|17|17.1|17.01|17.1|17.01|17.08|16.99|8
1746481200000|2025-05-05 21:40:00|17.09|17|17.08|16.99|17.1|17.01|17.07|16.98|14
1746481500000|2025-05-05 21:45:00|17.09|17|17.13|17.04|17.13|17.04|17.08|16.99|7
1746481800000|2025-05-05 21:50:00|17.14|17.05|17.16|17.07|17.17|17.08|17.14|17.05|23
1746482100000|2025-05-05 21:55:00|17.17|17.08|17.14|17.05|17.17|17.08|17.12|17.03|18
1746482400000|2025-05-05 22:00:00|17.13|17.04|17.14|17.05|17.18|17.09|17.13|17.04|38
1746482700000|2025-05-05 22:05:00|17.15|17.06|17.16|17.07|17.16|17.07|17.14|17.05|26
1746483000000|2025-05-05 22:10:00|17.15|17.06|17.18|17.09|17.18|17.09|17.14|17.05|18
1746483300000|2025-05-05 22:15:00|17.19|17.1|17.22|17.13|17.22|17.13|17.19|17.1|22
1746483600000|2025-05-05 22:20:00|17.21|17.12|17.21|17.12|17.22|17.13|17.21|17.12|13
1746483900000|2025-05-05 22:25:00|17.2|17.11|17.2|17.11|17.21|17.12|17.19|17.1|9
1746484200000|2025-05-05 22:30:00|17.21|17.12|17.22|17.13|17.24|17.15|17.21|17.12|26
1746484500000|2025-05-05 22:35:00|17.23|17.14|17.28|17.19|17.28|17.19|17.23|17.14|26
1746484800000|2025-05-05 22:40:00|17.27|17.18|17.29|17.2|17.31|17.22|17.27|17.18|21
1746485100000|2025-05-05 22:45:00|17.28|17.19|17.26|17.17|17.29|17.2|17.25|17.16|27
1746485400000|2025-05-05 22:50:00|17.27|17.18|17.26|17.17|17.27|17.18|17.25|17.16|22
1746485700000|2025-05-05 22:55:00|17.25|17.16|17.25|17.16|17.26|17.17|17.24|17.15|15
1746486000000|2025-05-05 23:00:00|17.24|17.15|17.23|17.14|17.27|17.18|17.23|17.14|20
1746486300000|2025-05-05 23:05:00|17.24|17.15|17.23|17.14|17.25|17.16|17.23|17.14|10
1746486600000|2025-05-05 23:10:00|17.24|17.15|17.23|17.14|17.25|17.16|17.23|17.14|8
1746486900000|2025-05-05 23:15:00|17.24|17.15|17.23|17.14|17.26|17.17|17.23|17.14|16
1746487200000|2025-05-05 23:20:00|17.24|17.15|17.24|17.15|17.26|17.17|17.23|17.14|15
1746487500000|2025-05-05 23:25:00|17.23|17.14|17.2|17.11|17.23|17.14|17.2|17.11|16
1746487800000|2025-05-05 23:30:00|17.21|17.12|17.19|17.1|17.21|17.12|17.19|17.1|11
1746488100000|2025-05-05 23:35:00|17.18|17.09|17.18|17.09|17.19|17.1|17.18|17.09|13
1746488400000|2025-05-05 23:40:00|17.17|17.08|17.17|17.08|17.18|17.09|17.17|17.08|13
1746488700000|2025-05-05 23:45:00|17.16|17.07|17.16|17.07|17.16|17.07|17.15|17.06|7
1746489000000|2025-05-05 23:50:00|17.15|17.06|17.13|17.04|17.15|17.06|17.13|17.04|13
1746489300000|2025-05-05 23:55:00|17.14|17.05|17.14|17.05|17.15|17.06|17.13|17.04|9
1746489600000|2025-05-06 00:00:00|17.15|17.06|17.15|17.06|17.16|17.07|17.13|17.04|29
1746489900000|2025-05-06 00:05:00|17.14|17.05|17.14|17.05|17.16|17.07|17.12|17.03|23
1746490200000|2025-05-06 00:10:00|17.13|17.04|17.14|17.05|17.15|17.06|17.12|17.03|30
1746490500000|2025-05-06 00:15:00|17.13|17.04|17.1|17.01|17.13|17.04|17.09|17|22
1746490800000|2025-05-06 00:20:00|17.09|17|17.11|17.02|17.11|17.02|17.09|17|31
1746491100000|2025-05-06 00:25:00|17.12|17.03|17.16|17.07|17.17|17.08|17.12|17.03|13
1746491400000|2025-05-06 00:30:00|17.17|17.08|17.13|17.04|17.17|17.08|17.12|17.03|15
1746491700000|2025-05-06 00:35:00|17.12|17.03|17.09|17|17.12|17.03|17.07|16.98|24
1746492000000|2025-05-06 00:40:00|17.08|16.99|17.06|16.97|17.08|16.99|17.05|16.96|21
1746492300000|2025-05-06 00:45:00|17.07|16.98|17.05|16.96|17.07|16.98|17.04|16.95|27
1746492600000|2025-05-06 00:50:00|17.06|16.97|17.06|16.97|17.07|16.98|17.05|16.96|15
1746492900000|2025-05-06 00:55:00|17.07|16.98|17.1|17.01|17.1|17.01|17.06|16.97|14
1746493200000|2025-05-06 01:00:00|17.11|17.02|17.08|16.99|17.13|17.04|17.08|16.99|18
1746493500000|2025-05-06 01:05:00|17.07|16.98|17.07|16.98|17.08|16.99|17.04|16.95|39
1746493800000|2025-05-06 01:10:00|17.08|16.99|17.14|17.05|17.15|17.06|17.07|16.98|23
1746494100000|2025-05-06 01:15:00|17.15|17.06|17.18|17.09|17.19|17.1|17.14|17.05|36
1746494400000|2025-05-06 01:20:00|17.19|17.1|17.17|17.08|17.19|17.1|17.16|17.07|21
1746494700000|2025-05-06 01:25:00|17.18|17.09|17.15|17.06|17.18|17.09|17.15|17.06|28
1746495000000|2025-05-06 01:30:00|17.16|17.07|17.13|17.04|17.16|17.07|17.13|17.04|32
1746495300000|2025-05-06 01:35:00|17.14|17.05|17.05|16.96|17.14|17.05|17.04|16.95|28
1746495600000|2025-05-06 01:40:00|17.04|16.95|17.01|16.92|17.05|16.96|17|16.91|26
1746495900000|2025-05-06 01:45:00|17.02|16.93|16.99|16.9|17.03|16.94|16.97|16.88|35
1746496200000|2025-05-06 01:50:00|16.98|16.89|16.98|16.89|17.02|16.93|16.97|16.88|33
1746496500000|2025-05-06 01:55:00|16.97|16.88|16.96|16.87|17|16.91|16.96|16.87|44
1746496800000|2025-05-06 02:00:00|16.97|16.88|16.99|16.9|17|16.91|16.96|16.87|41
1746497100000|2025-05-06 02:05:00|16.98|16.89|16.94|16.85|16.98|16.89|16.93|16.84|25
1746497400000|2025-05-06 02:10:00|16.93|16.84|16.94|16.85|16.95|16.86|16.93|16.84|20
1746497700000|2025-05-06 02:15:00|16.93|16.84|16.86|16.77|16.94|16.85|16.86|16.77|34
1746498000000|2025-05-06 02:20:00|16.85|16.76|16.84|16.75|16.85|16.76|16.82|16.73|32
1746498300000|2025-05-06 02:25:00|16.83|16.74|16.82|16.73|16.86|16.77|16.82|16.73|28
1746498600000|2025-05-06 02:30:00|16.81|16.72|16.85|16.76|16.88|16.79|16.78|16.69|55
1746498900000|2025-05-06 02:35:00|16.86|16.77|16.84|16.75|16.87|16.78|16.83|16.74|61
1746499200000|2025-05-06 02:40:00|16.83|16.74|16.86|16.77|16.88|16.79|16.83|16.74|60
1746499500000|2025-05-06 02:45:00|16.87|16.78|16.93|16.84|16.94|16.85|16.86|16.77|33
1746499800000|2025-05-06 02:50:00|16.94|16.85|16.93|16.84|16.96|16.87|16.92|16.83|36
1746500100000|2025-05-06 02:55:00|16.92|16.83|16.94|16.85|16.94|16.85|16.91|16.82|37
1746500400000|2025-05-06 03:00:00|16.93|16.84|16.91|16.82|16.95|16.86|16.9|16.81|37
1746500700000|2025-05-06 03:05:00|16.9|16.81|16.89|16.8|16.92|16.83|16.88|16.79|20
1746501000000|2025-05-06 03:10:00|16.9|16.81|16.9|16.81|16.92|16.83|16.89|16.8|37
1746501300000|2025-05-06 03:15:00|16.91|16.82|16.92|16.83|16.94|16.85|16.89|16.8|36
1746501600000|2025-05-06 03:20:00|16.91|16.82|16.9|16.81|16.92|16.83|16.89|16.8|32
1746501900000|2025-05-06 03:25:00|16.89|16.8|16.96|16.87|16.97|16.88|16.89|16.8|28
1746502200000|2025-05-06 03:30:00|16.97|16.88|16.98|16.89|16.99|16.9|16.96|16.87|34
1746502500000|2025-05-06 03:35:00|16.99|16.9|17.02|16.93|17.03|16.94|16.98|16.89|32
1746502800000|2025-05-06 03:40:00|17.01|16.92|17.07|16.98|17.07|16.98|17.01|16.92|27
1746503100000|2025-05-06 03:45:00|17.06|16.97|17.07|16.98|17.07|16.98|17.03|16.94|32
1746503400000|2025-05-06 03:50:00|17.08|16.99|17.06|16.97|17.08|16.99|17.05|16.96|23
1746503700000|2025-05-06 03:55:00|17.07|16.98|17.06|16.97|17.08|16.99|17.05|16.96|30
1746504000000|2025-05-06 04:00:00|17.05|16.96|17.04|16.95|17.07|16.98|17.04|16.95|34
1746504300000|2025-05-06 04:05:00|17.03|16.94|17.01|16.92|17.05|16.96|17.01|16.92|39
1746504600000|2025-05-06 04:10:00|17.02|16.93|17.02|16.93|17.04|16.95|17.01|16.92|7
1746504900000|2025-05-06 04:15:00|17.03|16.94|17.06|16.97|17.07|16.98|17.02|16.93|30
1746505200000|2025-05-06 04:20:00|17.07|16.98|17.09|17|17.1|17.01|17.07|16.98|19
1746505500000|2025-05-06 04:25:00|17.1|17.01|17.1|17.01|17.1|17.01|17.08|16.99|17
1746505800000|2025-05-06 04:30:00|17.09|17|17.09|17|17.11|17.02|17.08|16.99|23
1746506100000|2025-05-06 04:35:00|17.1|17.01|17.08|16.99|17.1|17.01|17.07|16.98|25
1746506400000|2025-05-06 04:40:00|17.07|16.98|17.07|16.98|17.08|16.99|17.06|16.97|19
1746506700000|2025-05-06 04:45:00|17.08|16.99|17.08|16.99|17.09|17|17.07|16.98|15
1746507000000|2025-05-06 04:50:00|17.09|17|17.09|17|17.1|17.01|17.08|16.99|7
1746507300000|2025-05-06 04:55:00|17.1|17.01|17.09|17|17.1|17.01|17.08|16.99|28
1746507600000|2025-05-06 05:00:00|17.1|17.01|17.07|16.98|17.1|17.01|17.07|16.98|38
1746507900000|2025-05-06 05:05:00|17.08|16.99|17.09|17|17.09|17|17.06|16.97|12
1746508200000|2025-05-06 05:10:00|17.08|16.99|17.07|16.98|17.1|17.01|17.07|16.98|16
1746508500000|2025-05-06 05:15:00|17.06|16.97|17.04|16.95|17.09|17|17.03|16.94|27
1746508800000|2025-05-06 05:20:00|17.03|16.94|17.02|16.93|17.04|16.95|17.02|16.93|14
1746509100000|2025-05-06 05:25:00|17.03|16.94|17.03|16.94|17.04|16.95|17.03|16.94|7
1746509400000|2025-05-06 05:30:00|17.04|16.95|17.02|16.93|17.04|16.95|17.01|16.92|13
1746509700000|2025-05-06 05:35:00|17.01|16.92|17.01|16.92|17.03|16.94|17.01|16.92|17
1746510000000|2025-05-06 05:40:00|17.02|16.93|17|16.91|17.04|16.95|17|16.91|17
1746510300000|2025-05-06 05:45:00|17.01|16.92|17|16.91|17.02|16.93|16.99|16.9|34
1746510600000|2025-05-06 05:50:00|17.01|16.92|16.98|16.89|17.01|16.92|16.97|16.88|16
1746510900000|2025-05-06 05:55:00|16.97|16.88|16.97|16.88|16.99|16.9|16.95|16.86|17
1746511200000|2025-05-06 06:00:00|16.96|16.87|17|16.91|17|16.91|16.96|16.87|21
1746511500000|2025-05-06 06:05:00|17.01|16.92|17.02|16.93|17.02|16.93|17.01|16.92|10
1746511800000|2025-05-06 06:10:00|17.01|16.92|17.01|16.92|17.02|16.93|17|16.91|11
1746512100000|2025-05-06 06:15:00|17|16.91|17.02|16.93|17.02|16.93|16.98|16.89|9
1746512400000|2025-05-06 06:20:00|17.01|16.92|17.01|16.92|17.02|16.93|17|16.91|9
1746512700000|2025-05-06 06:25:00|17.02|16.93|16.98|16.89|17.02|16.93|16.98|16.89|13
1746513000000|2025-05-06 06:30:00|16.99|16.9|16.98|16.89|16.99|16.9|16.97|16.88|16
1746513300000|2025-05-06 06:35:00|16.99|16.9|17.01|16.92|17.02|16.93|16.98|16.89|27
1746513600000|2025-05-06 06:40:00|17|16.91|17.02|16.93|17.02|16.93|17|16.91|7
1746513900000|2025-05-06 06:45:00|17.03|16.94|17.01|16.92|17.03|16.94|16.99|16.9|15
1746514200000|2025-05-06 06:50:00|17|16.91|17|16.91|17.01|16.92|16.99|16.9|13
1746514500000|2025-05-06 06:55:00|16.99|16.9|17.03|16.94|17.03|16.94|16.99|16.9|7
1746514800000|2025-05-06 07:00:00|17.04|16.95|17.08|16.99|17.1|17.01|17.04|16.95|35
1746515100000|2025-05-06 07:05:00|17.07|16.98|17.07|16.98|17.08|16.99|17.06|16.97|15
1746515400000|2025-05-06 07:10:00|17.08|16.99|17.06|16.97|17.08|16.99|17.05|16.96|7
1746515700000|2025-05-06 07:15:00|17.05|16.96|17.03|16.94|17.05|16.96|17.03|16.94|11
1746516000000|2025-05-06 07:20:00|17.02|16.93|17|16.91|17.03|16.94|17|16.91|13
1746516300000|2025-05-06 07:25:00|16.99|16.9|16.99|16.9|17|16.91|16.98|16.89|5
1746516600000|2025-05-06 07:30:00|16.98|16.89|17|16.91|17.04|16.95|16.98|16.89|21
1746516900000|2025-05-06 07:35:00|17.01|16.92|16.97|16.88|17.03|16.94|16.97|16.88|31
1746517200000|2025-05-06 07:40:00|16.98|16.89|17.01|16.92|17.01|16.92|16.97|16.88|20
1746517500000|2025-05-06 07:45:00|17.02|16.93|17.03|16.94|17.05|16.96|17.01|16.92|26
1746517800000|2025-05-06 07:50:00|17.02|16.93|17.01|16.92|17.03|16.94|17.01|16.92|26
1746518100000|2025-05-06 07:55:00|17.02|16.93|17.01|16.92|17.03|16.94|17.01|16.92|8
1746518400000|2025-05-06 08:00:00|17|16.91|16.95|16.86|17.01|16.92|16.93|16.84|42
1746518700000|2025-05-06 08:05:00|16.94|16.85|16.95|16.86|16.98|16.89|16.94|16.85|38
1746519000000|2025-05-06 08:10:00|16.94|16.85|16.89|16.8|16.95|16.86|16.89|16.8|40
1746519300000|2025-05-06 08:15:00|16.88|16.79|16.81|16.72|16.88|16.79|16.81|16.72|48
1746519600000|2025-05-06 08:20:00|16.8|16.71|16.77|16.68|16.8|16.71|16.73|16.64|80
1746519900000|2025-05-06 08:25:00|16.76|16.67|16.78|16.69|16.8|16.71|16.75|16.66|66
1746520200000|2025-05-06 08:30:00|16.79|16.7|16.85|16.76|16.86|16.77|16.79|16.7|27
1746520500000|2025-05-06 08:35:00|16.84|16.75|16.86|16.77|16.88|16.79|16.84|16.75|31
1746520800000|2025-05-06 08:40:00|16.85|16.76|16.88|16.79|16.88|16.79|16.85|16.76|28
1746521100000|2025-05-06 08:45:00|16.87|16.78|16.87|16.78|16.89|16.8|16.87|16.78|19
1746521400000|2025-05-06 08:50:00|16.88|16.79|16.91|16.82|16.91|16.82|16.88|16.79|36
1746521700000|2025-05-06 08:55:00|16.9|16.81|16.92|16.83|16.92|16.83|16.89|16.8|9
1746522000000|2025-05-06 09:00:00|16.91|16.82|16.88|16.79|16.92|16.83|16.87|16.78|16
1746522300000|2025-05-06 09:05:00|16.89|16.8|16.91|16.82|16.94|16.85|16.89|16.8|37
1746522600000|2025-05-06 09:10:00|16.92|16.83|16.88|16.79|16.92|16.83|16.88|16.79|17
1746522900000|2025-05-06 09:15:00|16.89|16.8|16.84|16.75|16.89|16.8|16.84|16.75|30
1746523200000|2025-05-06 09:20:00|16.85|16.76|16.83|16.74|16.85|16.76|16.83|16.74|33
1746523500000|2025-05-06 09:25:00|16.84|16.75|16.85|16.76|16.86|16.77|16.82|16.73|24
1746523800000|2025-05-06 09:30:00|16.86|16.77|16.84|16.75|16.88|16.79|16.83|16.74|35
1746524100000|2025-05-06 09:35:00|16.85|16.76|16.8|16.71|16.85|16.76|16.8|16.71|22
1746524400000|2025-05-06 09:40:00|16.79|16.7|16.77|16.68|16.81|16.72|16.76|16.67|19
1746524700000|2025-05-06 09:45:00|16.76|16.67|16.78|16.69|16.79|16.7|16.75|16.66|35
1746525000000|2025-05-06 09:50:00|16.77|16.68|16.83|16.74|16.83|16.74|16.76|16.67|31
1746525300000|2025-05-06 09:55:00|16.84|16.75|16.83|16.74|16.84|16.75|16.82|16.73|24
1746525600000|2025-05-06 10:00:00|16.82|16.73|16.78|16.69|16.83|16.74|16.78|16.69|27
1746525900000|2025-05-06 10:05:00|16.79|16.7|16.76|16.67|16.79|16.7|16.75|16.66|28
1746526200000|2025-05-06 10:10:00|16.75|16.66|16.75|16.66|16.77|16.68|16.73|16.64|19
1746526500000|2025-05-06 10:15:00|16.76|16.67|16.78|16.69|16.79|16.7|16.74|16.65|37
1746526800000|2025-05-06 10:20:00|16.79|16.7|16.74|16.65|16.81|16.72|16.71|16.62|41
1746527100000|2025-05-06 10:25:00|16.73|16.64|16.73|16.64|16.77|16.68|16.73|16.64|23
1746527400000|2025-05-06 10:30:00|16.74|16.65|16.76|16.67|16.78|16.69|16.73|16.64|33
1746527700000|2025-05-06 10:35:00|16.75|16.66|16.73|16.64|16.79|16.7|16.72|16.63|57
1746528000000|2025-05-06 10:40:00|16.72|16.63|16.66|16.57|16.74|16.65|16.65|16.56|67
1746528300000|2025-05-06 10:45:00|16.67|16.58|16.65|16.56|16.69|16.6|16.63|16.54|61
1746528600000|2025-05-06 10:50:00|16.64|16.55|16.67|16.58|16.67|16.58|16.61|16.52|46
1746528900000|2025-05-06 10:55:00|16.66|16.57|16.64|16.55|16.66|16.57|16.63|16.54|47
1746529200000|2025-05-06 11:00:00|16.65|16.56|16.7|16.61|16.7|16.61|16.64|16.55|44
1746529500000|2025-05-06 11:05:00|16.69|16.6|16.69|16.6|16.71|16.62|16.68|16.59|21
1746529800000|2025-05-06 11:10:00|16.7|16.61|16.69|16.6|16.72|16.63|16.69|16.6|20
1746530100000|2025-05-06 11:15:00|16.68|16.59|16.69|16.6|16.71|16.62|16.67|16.58|14
1746530400000|2025-05-06 11:20:00|16.68|16.59|16.69|16.6|16.71|16.62|16.68|16.59|22
1746530700000|2025-05-06 11:25:00|16.68|16.59|16.66|16.57|16.68|16.59|16.66|16.57|19
1746531000000|2025-05-06 11:30:00|16.67|16.58|16.63|16.54|16.68|16.59|16.62|16.53|77
1746531300000|2025-05-06 11:35:00|16.62|16.53|16.65|16.56|16.68|16.59|16.61|16.52|40
1746531600000|2025-05-06 11:40:00|16.64|16.55|16.65|16.56|16.66|16.57|16.62|16.53|40
1746531900000|2025-05-06 11:45:00|16.64|16.55|16.61|16.52|16.67|16.58|16.6|16.51|42
1746532200000|2025-05-06 11:50:00|16.62|16.53|16.55|16.46|16.62|16.53|16.54|16.45|38
1746532500000|2025-05-06 11:55:00|16.56|16.47|16.62|16.53|16.62|16.53|16.55|16.46|43
1746532800000|2025-05-06 12:00:00|16.63|16.54|16.64|16.55|16.64|16.55|16.59|16.5|34
1746533100000|2025-05-06 12:05:00|16.63|16.54|16.69|16.6|16.7|16.61|16.63|16.54|25
1746533400000|2025-05-06 12:10:00|16.68|16.59|16.68|16.59|16.69|16.6|16.65|16.56|31
1746533700000|2025-05-06 12:15:00|16.67|16.58|16.68|16.59|16.69|16.6|16.64|16.55|50
1746534000000|2025-05-06 12:20:00|16.67|16.58|16.64|16.55|16.68|16.59|16.64|16.55|42
1746534300000|2025-05-06 12:25:00|16.63|16.54|16.65|16.56|16.66|16.57|16.62|16.53|27
1746534600000|2025-05-06 12:30:00|16.66|16.57|16.66|16.57|16.69|16.6|16.64|16.55|31
1746534900000|2025-05-06 12:35:00|16.67|16.58|16.68|16.59|16.69|16.6|16.64|16.55|68
1746535200000|2025-05-06 12:40:00|16.67|16.58|16.68|16.59|16.7|16.61|16.66|16.57|32
1746535500000|2025-05-06 12:45:00|16.67|16.58|16.7|16.61|16.72|16.63|16.66|16.57|36
1746535800000|2025-05-06 12:50:00|16.69|16.6|16.69|16.6|16.72|16.63|16.69|16.6|27
1746536100000|2025-05-06 12:55:00|16.7|16.61|16.69|16.6|16.71|16.62|16.69|16.6|32
1746536400000|2025-05-06 13:00:00|16.7|16.61|16.66|16.57|16.7|16.61|16.65|16.56|33
1746536700000|2025-05-06 13:05:00|16.65|16.56|16.6|16.51|16.65|16.56|16.59|16.5|24
1746537000000|2025-05-06 13:10:00|16.59|16.5|16.59|16.5|16.61|16.52|16.58|16.49|27
1746537300000|2025-05-06 13:15:00|16.6|16.51|16.62|16.53|16.62|16.53|16.59|16.5|51
1746537600000|2025-05-06 13:20:00|16.61|16.52|16.6|16.51|16.63|16.54|16.57|16.48|40
1746537900000|2025-05-06 13:25:00|16.59|16.5|16.52|16.43|16.61|16.52|16.52|16.43|32
1746538200000|2025-05-06 13:30:00|16.51|16.42|16.58|16.49|16.62|16.53|16.51|16.42|76
1746538500000|2025-05-06 13:35:00|16.59|16.5|16.64|16.55|16.64|16.55|16.54|16.45|76
1746538800000|2025-05-06 13:40:00|16.63|16.54|16.67|16.58|16.69|16.6|16.62|16.53|59
1746539100000|2025-05-06 13:45:00|16.66|16.57|16.59|16.5|16.68|16.59|16.59|16.5|78
1746539400000|2025-05-06 13:50:00|16.6|16.51|16.54|16.45|16.6|16.51|16.51|16.42|77
1746539700000|2025-05-06 13:55:00|16.55|16.46|16.58|16.49|16.62|16.53|16.54|16.45|58
1746540000000|2025-05-06 14:00:00|16.59|16.5|16.65|16.56|16.66|16.57|16.58|16.49|51
1746540300000|2025-05-06 14:05:00|16.66|16.57|16.68|16.59|16.69|16.6|16.62|16.53|41
1746540600000|2025-05-06 14:10:00|16.69|16.6|16.7|16.61|16.73|16.64|16.68|16.59|30
1746540900000|2025-05-06 14:15:00|16.71|16.62|16.8|16.71|16.83|16.74|16.71|16.62|60
1746541200000|2025-05-06 14:20:00|16.81|16.72|16.84|16.75|16.89|16.8|16.79|16.7|53
1746541500000|2025-05-06 14:25:00|16.85|16.76|16.8|16.71|16.85|16.76|16.79|16.7|40
1746541800000|2025-05-06 14:30:00|16.81|16.72|16.81|16.72|16.82|16.73|16.77|16.68|65
1746542100000|2025-05-06 14:35:00|16.82|16.73|16.79|16.7|16.84|16.75|16.78|16.69|62
1746542400000|2025-05-06 14:40:00|16.78|16.69|16.76|16.67|16.79|16.7|16.76|16.67|39
1746542700000|2025-05-06 14:45:00|16.77|16.68|16.78|16.69|16.79|16.7|16.73|16.64|50
1746543000000|2025-05-06 14:50:00|16.77|16.68|16.73|16.64|16.77|16.68|16.72|16.63|37
1746543300000|2025-05-06 14:55:00|16.72|16.63|16.72|16.63|16.74|16.65|16.71|16.62|41
1746543600000|2025-05-06 15:00:00|16.73|16.64|16.74|16.65|16.75|16.66|16.71|16.62|64
1746543900000|2025-05-06 15:05:00|16.73|16.64|16.65|16.56|16.73|16.64|16.65|16.56|65
1746544200000|2025-05-06 15:10:00|16.66|16.57|16.73|16.64|16.74|16.65|16.65|16.56|38
1746544500000|2025-05-06 15:15:00|16.74|16.65|16.8|16.71|16.8|16.71|16.71|16.62|53
1746544800000|2025-05-06 15:20:00|16.81|16.72|16.82|16.73|16.83|16.74|16.79|16.7|24
1746545100000|2025-05-06 15:25:00|16.83|16.74|16.83|16.74|16.84|16.75|16.82|16.73|29
1746545400000|2025-05-06 15:30:00|16.84|16.75|16.86|16.77|16.87|16.78|16.8|16.71|35
1746545700000|2025-05-06 15:35:00|16.87|16.78|16.84|16.75|16.87|16.78|16.84|16.75|52
1746546000000|2025-05-06 15:40:00|16.85|16.76|16.8|16.71|16.85|16.76|16.79|16.7|36
1746546300000|2025-05-06 15:45:00|16.79|16.7|16.79|16.7|16.8|16.71|16.78|16.69|33
1746546600000|2025-05-06 15:50:00|16.8|16.71|16.73|16.64|16.8|16.71|16.73|16.64|34
1746546900000|2025-05-06 15:55:00|16.74|16.65|16.75|16.66|16.76|16.67|16.73|16.64|24
1746547200000|2025-05-06 16:00:00|16.74|16.65|16.71|16.62|16.75|16.66|16.69|16.6|42
1746547500000|2025-05-06 16:05:00|16.72|16.63|16.66|16.57|16.74|16.65|16.66|16.57|61
1746547800000|2025-05-06 16:10:00|16.67|16.58|16.79|16.7|16.8|16.71|16.66|16.57|53
1746548100000|2025-05-06 16:15:00|16.8|16.71|16.78|16.69|16.8|16.71|16.75|16.66|59
1746548400000|2025-05-06 16:20:00|16.77|16.68|16.7|16.61|16.79|16.7|16.7|16.61|64
1746548700000|2025-05-06 16:25:00|16.71|16.62|16.72|16.63|16.74|16.65|16.71|16.62|38
1746549000000|2025-05-06 16:30:00|16.73|16.64|16.78|16.69|16.79|16.7|16.71|16.62|34
1746549300000|2025-05-06 16:35:00|16.79|16.7|16.76|16.67|16.8|16.71|16.75|16.66|34
1746549600000|2025-05-06 16:40:00|16.75|16.66|16.7|16.61|16.77|16.68|16.7|16.61|46
1746549900000|2025-05-06 16:45:00|16.69|16.6|16.69|16.6|16.71|16.62|16.68|16.59|35
1746550200000|2025-05-06 16:50:00|16.68|16.59|16.69|16.6|16.7|16.61|16.66|16.57|42
1746550500000|2025-05-06 16:55:00|16.68|16.59|16.65|16.56|16.69|16.6|16.64|16.55|26
1746550800000|2025-05-06 17:00:00|16.66|16.57|16.64|16.55|16.7|16.61|16.64|16.55|61
1746551100000|2025-05-06 17:05:00|16.65|16.56|16.73|16.64|16.74|16.65|16.65|16.56|51
1746551400000|2025-05-06 17:10:00|16.72|16.63|16.75|16.66|16.76|16.67|16.71|16.62|42
1746551700000|2025-05-06 17:15:00|16.76|16.67|16.83|16.74|16.83|16.74|16.76|16.67|30
1746552000000|2025-05-06 17:20:00|16.84|16.75|16.8|16.71|16.85|16.76|16.78|16.69|45
1746552300000|2025-05-06 17:25:00|16.81|16.72|16.84|16.75|16.85|16.76|16.8|16.71|40
1746552600000|2025-05-06 17:30:00|16.83|16.74|16.84|16.75|16.87|16.78|16.83|16.74|52
1746552900000|2025-05-06 17:35:00|16.85|16.76|16.82|16.73|16.87|16.78|16.82|16.73|60
1746553200000|2025-05-06 17:40:00|16.81|16.72|16.78|16.69|16.83|16.74|16.77|16.68|22
1746553500000|2025-05-06 17:45:00|16.77|16.68|16.77|16.68|16.78|16.69|16.75|16.66|23
1746553800000|2025-05-06 17:50:00|16.78|16.69|16.78|16.69|16.8|16.71|16.76|16.67|31
1746554100000|2025-05-06 17:55:00|16.77|16.68|16.78|16.69|16.8|16.71|16.76|16.67|18
1746554400000|2025-05-06 18:00:00|16.79|16.7|16.81|16.72|16.82|16.73|16.77|16.68|29
1746554700000|2025-05-06 18:05:00|16.8|16.71|16.85|16.76|16.85|16.76|16.77|16.68|34
1746555000000|2025-05-06 18:10:00|16.84|16.75|16.83|16.74|16.85|16.76|16.8|16.71|30
1746555300000|2025-05-06 18:15:00|16.84|16.75|16.88|16.79|16.88|16.79|16.84|16.75|21
1746555600000|2025-05-06 18:20:00|16.89|16.8|16.91|16.82|16.92|16.83|16.88|16.79|37
1746555900000|2025-05-06 18:25:00|16.92|16.83|16.94|16.85|16.95|16.86|16.9|16.81|29
1746556200000|2025-05-06 18:30:00|16.93|16.84|16.9|16.81|16.94|16.85|16.89|16.8|31
1746556500000|2025-05-06 18:35:00|16.89|16.8|16.92|16.83|16.94|16.85|16.89|16.8|30
1746556800000|2025-05-06 18:40:00|16.93|16.84|16.9|16.81|16.93|16.84|16.89|16.8|30
1746557100000|2025-05-06 18:45:00|16.89|16.8|16.93|16.84|16.93|16.84|16.88|16.79|37
1746557400000|2025-05-06 18:50:00|16.94|16.85|16.93|16.84|16.94|16.85|16.9|16.81|28
1746557700000|2025-05-06 18:55:00|16.94|16.85|17.02|16.93|17.03|16.94|16.94|16.85|23
1746558000000|2025-05-06 19:00:00|17.01|16.92|16.99|16.9|17.06|16.97|16.99|16.9|61
1746558300000|2025-05-06 19:05:00|17|16.91|16.96|16.87|17|16.91|16.96|16.87|31
1746558600000|2025-05-06 19:10:00|16.97|16.88|16.97|16.88|16.97|16.88|16.95|16.86|17
1746558900000|2025-05-06 19:15:00|16.98|16.89|16.96|16.87|16.99|16.9|16.96|16.87|27
1746559200000|2025-05-06 19:20:00|16.97|16.88|16.99|16.9|16.99|16.9|16.96|16.87|11
1746559500000|2025-05-06 19:25:00|16.98|16.89|16.99|16.9|17.01|16.92|16.97|16.88|14
1746559800000|2025-05-06 19:30:00|17|16.91|17.01|16.92|17.02|16.93|16.97|16.88|34
1746560100000|2025-05-06 19:35:00|17|16.91|16.98|16.89|17|16.91|16.98|16.89|9
1746560400000|2025-05-06 19:40:00|16.99|16.9|17|16.91|17.02|16.93|16.98|16.89|38
1746560700000|2025-05-06 19:45:00|17.01|16.92|16.99|16.9|17.02|16.93|16.99|16.9|37
1746561000000|2025-05-06 19:50:00|17|16.91|16.96|16.87|17|16.91|16.95|16.86|21
1746561300000|2025-05-06 19:55:00|16.95|16.86|16.96|16.87|16.97|16.88|16.95|16.86|20
1746561600000|2025-05-06 20:00:00|16.97|16.88|16.98|16.89|16.98|16.89|16.95|16.86|16
1746561900000|2025-05-06 20:05:00|16.99|16.9|17.02|16.93|17.06|16.97|16.99|16.9|34
1746562200000|2025-05-06 20:10:00|17.03|16.94|17.01|16.92|17.04|16.95|17.01|16.92|17
1746562500000|2025-05-06 20:15:00|17.02|16.93|17.01|16.92|17.03|16.94|17|16.91|24
1746562800000|2025-05-06 20:20:00|17|16.91|16.98|16.89|17|16.91|16.97|16.88|23
1746563100000|2025-05-06 20:25:00|16.97|16.88|16.93|16.84|16.98|16.89|16.93|16.84|23
1746563400000|2025-05-06 20:30:00|16.94|16.85|16.9|16.81|16.94|16.85|16.89|16.8|31
1746563700000|2025-05-06 20:35:00|16.89|16.8|16.87|16.78|16.9|16.81|16.85|16.76|30
1746564000000|2025-05-06 20:40:00|16.86|16.77|16.9|16.81|16.9|16.81|16.86|16.77|27
1746564300000|2025-05-06 20:45:00|16.89|16.8|16.88|16.79|16.9|16.81|16.87|16.78|20
1746564600000|2025-05-06 20:50:00|16.87|16.78|16.9|16.81|16.91|16.82|16.86|16.77|20
1746564900000|2025-05-06 20:55:00|16.89|16.8|16.9|16.81|16.91|16.82|16.87|16.78|20
1746565200000|2025-05-06 21:00:00|16.91|16.82|16.97|16.88|16.97|16.88|16.9|16.81|19
1746565500000|2025-05-06 21:05:00|16.98|16.89|17.01|16.92|17.01|16.92|16.98|16.89|12
1746565800000|2025-05-06 21:10:00|17|16.91|16.95|16.86|17|16.91|16.94|16.85|20
1746566100000|2025-05-06 21:15:00|16.94|16.85|16.97|16.88|16.97|16.88|16.94|16.85|14
1746566400000|2025-05-06 21:20:00|16.96|16.87|16.92|16.83|16.97|16.88|16.91|16.82|23
1746566700000|2025-05-06 21:25:00|16.91|16.82|16.85|16.76|16.91|16.82|16.84|16.75|19
1746567000000|2025-05-06 21:30:00|16.84|16.75|16.85|16.76|16.88|16.79|16.84|16.75|18
1746567300000|2025-05-06 21:35:00|16.86|16.77|16.86|16.77|16.87|16.78|16.8|16.71|34
1746567600000|2025-05-06 21:40:00|16.87|16.78|16.88|16.79|16.88|16.79|16.86|16.77|8
1746567900000|2025-05-06 21:45:00|16.89|16.8|16.9|16.81|16.91|16.82|16.87|16.78|12
1746568200000|2025-05-06 21:50:00|16.91|16.82|16.94|16.85|16.95|16.86|16.91|16.82|16
1746568500000|2025-05-06 21:55:00|16.93|16.84|16.91|16.82|16.93|16.84|16.89|16.8|15
1746568800000|2025-05-06 22:00:00|16.9|16.81|17.09|17|17.14|17.05|16.9|16.81|137
1746569100000|2025-05-06 22:05:00|17.1|17.01|17.14|17.05|17.2|17.11|17.1|17.01|135
1746569400000|2025-05-06 22:10:00|17.13|17.04|17.1|17.01|17.14|17.05|17.08|16.99|104
1746569700000|2025-05-06 22:15:00|17.11|17.02|17.17|17.08|17.19|17.1|17.1|17.01|53
1746570000000|2025-05-06 22:20:00|17.18|17.09|17.15|17.06|17.18|17.09|17.14|17.05|54
1746570300000|2025-05-06 22:25:00|17.16|17.07|17.18|17.09|17.18|17.09|17.14|17.05|45
1746570600000|2025-05-06 22:30:00|17.19|17.1|17.15|17.06|17.22|17.13|17.13|17.04|61
1746570900000|2025-05-06 22:35:00|17.14|17.05|17.12|17.03|17.16|17.07|17.11|17.02|59
1746571200000|2025-05-06 22:40:00|17.13|17.04|17.17|17.08|17.19|17.1|17.12|17.03|49
1746571500000|2025-05-06 22:45:00|17.18|17.09|17.19|17.1|17.19|17.1|17.15|17.06|30
1746571800000|2025-05-06 22:50:00|17.18|17.09|17.23|17.14|17.23|17.14|17.18|17.09|44
1746572100000|2025-05-06 22:55:00|17.22|17.13|17.22|17.13|17.23|17.14|17.2|17.11|23
1746572400000|2025-05-06 23:00:00|17.21|17.12|17.19|17.1|17.23|17.14|17.17|17.08|78
1746572700000|2025-05-06 23:05:00|17.2|17.11|17.17|17.08|17.21|17.12|17.14|17.05|43
1746573000000|2025-05-06 23:10:00|17.18|17.09|17.17|17.08|17.18|17.09|17.16|17.07|16
1746573300000|2025-05-06 23:15:00|17.18|17.09|17.2|17.11|17.21|17.12|17.17|17.08|25
1746573600000|2025-05-06 23:20:00|17.19|17.1|17.26|17.17|17.26|17.17|17.19|17.1|36
1746573900000|2025-05-06 23:25:00|17.27|17.18|17.26|17.17|17.28|17.19|17.24|17.15|50
1746574200000|2025-05-06 23:30:00|17.25|17.16|17.21|17.12|17.25|17.16|17.21|17.12|21
1746574500000|2025-05-06 23:35:00|17.22|17.13|17.22|17.13|17.22|17.13|17.2|17.11|23
1746574800000|2025-05-06 23:40:00|17.23|17.14|17.28|17.19|17.28|17.19|17.22|17.13|26
1746575100000|2025-05-06 23:45:00|17.29|17.2|17.31|17.22|17.31|17.22|17.28|17.19|23
1746575400000|2025-05-06 23:50:00|17.32|17.23|17.29|17.2|17.32|17.23|17.28|17.19|12
1746575700000|2025-05-06 23:55:00|17.3|17.21|17.29|17.2|17.3|17.21|17.27|17.18|12
1746576000000|2025-05-07 00:00:00|17.3|17.21|17.27|17.18|17.3|17.21|17.24|17.15|82
1746576300000|2025-05-07 00:05:00|17.26|17.17|17.28|17.19|17.31|17.22|17.26|17.17|65
1746576600000|2025-05-07 00:10:00|17.29|17.2|17.33|17.24|17.33|17.24|17.28|17.19|53
1746576900000|2025-05-07 00:15:00|17.34|17.25|17.37|17.28|17.37|17.28|17.33|17.24|14
1746577200000|2025-05-07 00:20:00|17.38|17.29|17.46|17.37|17.48|17.39|17.37|17.28|41
1746577500000|2025-05-07 00:25:00|17.47|17.38|17.44|17.35|17.5|17.41|17.42|17.33|46
1746577800000|2025-05-07 00:30:00|17.45|17.36|17.43|17.34|17.47|17.38|17.42|17.33|47
1746578100000|2025-05-07 00:35:00|17.44|17.35|17.41|17.32|17.46|17.37|17.41|17.32|40
1746578400000|2025-05-07 00:40:00|17.42|17.33|17.41|17.32|17.43|17.34|17.4|17.31|22
1746578700000|2025-05-07 00:45:00|17.42|17.33|17.37|17.28|17.42|17.33|17.37|17.28|32
1746579000000|2025-05-07 00:50:00|17.38|17.29|17.38|17.29|17.39|17.3|17.37|17.28|35
1746579300000|2025-05-07 00:55:00|17.39|17.3|17.41|17.32|17.42|17.33|17.38|17.29|37
1746579600000|2025-05-07 01:00:00|17.42|17.33|17.46|17.37|17.48|17.39|17.4|17.31|49
1746579900000|2025-05-07 01:05:00|17.45|17.36|17.43|17.34|17.47|17.38|17.41|17.32|57
1746580200000|2025-05-07 01:10:00|17.44|17.35|17.44|17.35|17.44|17.35|17.42|17.33|13
1746580500000|2025-05-07 01:15:00|17.45|17.36|17.5|17.41|17.5|17.41|17.43|17.34|40
1746580800000|2025-05-07 01:20:00|17.49|17.4|17.47|17.38|17.51|17.42|17.46|17.37|27
1746581100000|2025-05-07 01:25:00|17.48|17.39|17.48|17.39|17.49|17.4|17.45|17.36|23
1746581400000|2025-05-07 01:30:00|17.47|17.38|17.44|17.35|17.47|17.38|17.43|17.34|32
1746581700000|2025-05-07 01:35:00|17.45|17.36|17.42|17.33|17.45|17.36|17.41|17.32|28
1746582000000|2025-05-07 01:40:00|17.43|17.34|17.39|17.3|17.44|17.35|17.39|17.3|27
1746582300000|2025-05-07 01:45:00|17.4|17.31|17.4|17.31|17.4|17.31|17.38|17.29|29
1746582600000|2025-05-07 01:50:00|17.41|17.32|17.41|17.32|17.43|17.34|17.4|17.31|13
1746582900000|2025-05-07 01:55:00|17.4|17.31|17.38|17.29|17.4|17.31|17.36|17.27|35
1746583200000|2025-05-07 02:00:00|17.39|17.3|17.32|17.23|17.39|17.3|17.32|17.23|31
1746583500000|2025-05-07 02:05:00|17.33|17.24|17.27|17.18|17.33|17.24|17.27|17.18|39
1746583800000|2025-05-07 02:10:00|17.28|17.19|17.28|17.19|17.28|17.19|17.26|17.17|27
1746584100000|2025-05-07 02:15:00|17.27|17.18|17.27|17.18|17.27|17.18|17.23|17.14|35
1746584400000|2025-05-07 02:20:00|17.28|17.19|17.28|17.19|17.29|17.2|17.28|17.19|21
1746584700000|2025-05-07 02:25:00|17.27|17.18|17.26|17.17|17.27|17.18|17.23|17.14|32
1746585000000|2025-05-07 02:30:00|17.27|17.18|17.24|17.15|17.27|17.18|17.24|17.15|24
1746585300000|2025-05-07 02:35:00|17.23|17.14|17.22|17.13|17.24|17.15|17.22|17.13|22
1746585600000|2025-05-07 02:40:00|17.23|17.14|17.21|17.12|17.23|17.14|17.21|17.12|35
1746585900000|2025-05-07 02:45:00|17.22|17.13|17.21|17.12|17.23|17.14|17.2|17.11|20
1746586200000|2025-05-07 02:50:00|17.2|17.11|17.19|17.1|17.21|17.12|17.16|17.07|22
1746586500000|2025-05-07 02:55:00|17.2|17.11|17.2|17.11|17.2|17.11|17.19|17.1|23
1746586800000|2025-05-07 03:00:00|17.19|17.1|17.19|17.1|17.21|17.12|17.17|17.08|33
1746587100000|2025-05-07 03:05:00|17.2|17.11|17.17|17.08|17.21|17.12|17.17|17.08|26
1746587400000|2025-05-07 03:10:00|17.16|17.07|17.15|17.06|17.18|17.09|17.14|17.05|24
1746587700000|2025-05-07 03:15:00|17.14|17.05|17.13|17.04|17.15|17.06|17.12|17.03|14
1746588000000|2025-05-07 03:20:00|17.12|17.03|17.12|17.03|17.13|17.04|17.09|17|41
1746588300000|2025-05-07 03:25:00|17.13|17.04|17.18|17.09|17.18|17.09|17.12|17.03|30
1746588600000|2025-05-07 03:30:00|17.19|17.1|17.22|17.13|17.22|17.13|17.18|17.09|22
1746588900000|2025-05-07 03:35:00|17.21|17.12|17.23|17.14|17.23|17.14|17.2|17.11|27
1746589200000|2025-05-07 03:40:00|17.22|17.13|17.23|17.14|17.23|17.14|17.21|17.12|16
1746589500000|2025-05-07 03:45:00|17.22|17.13|17.21|17.12|17.23|17.14|17.21|17.12|16
1746589800000|2025-05-07 03:50:00|17.22|17.13|17.24|17.15|17.25|17.16|17.22|17.13|9
1746590100000|2025-05-07 03:55:00|17.25|17.16|17.25|17.16|17.25|17.16|17.24|17.15|5
1746590400000|2025-05-07 04:00:00|17.26|17.17|17.28|17.19|17.29|17.2|17.26|17.17|13
1746590700000|2025-05-07 04:05:00|17.27|17.18|17.27|17.18|17.28|17.19|17.25|17.16|19
1746591000000|2025-05-07 04:10:00|17.28|17.19|17.31|17.22|17.31|17.22|17.27|17.18|16
1746591300000|2025-05-07 04:15:00|17.3|17.21|17.3|17.21|17.33|17.24|17.28|17.19|31
1746591600000|2025-05-07 04:20:00|17.31|17.22|17.31|17.22|17.32|17.23|17.3|17.21|17
1746591900000|2025-05-07 04:25:00|17.3|17.21|17.28|17.19|17.3|17.21|17.28|17.19|11
1746592200000|2025-05-07 04:30:00|17.27|17.18|17.28|17.19|17.29|17.2|17.25|17.16|14
1746592500000|2025-05-07 04:35:00|17.29|17.2|17.3|17.21|17.31|17.22|17.28|17.19|14
1746592800000|2025-05-07 04:40:00|17.29|17.2|17.3|17.21|17.3|17.21|17.28|17.19|16
1746593100000|2025-05-07 04:45:00|17.29|17.2|17.28|17.19|17.3|17.21|17.27|17.18|12
1746593400000|2025-05-07 04:50:00|17.27|17.18|17.31|17.22|17.31|17.22|17.27|17.18|17
1746593700000|2025-05-07 04:55:00|17.3|17.21|17.3|17.21|17.31|17.22|17.3|17.21|7
1746594000000|2025-05-07 05:00:00|17.29|17.2|17.29|17.2|17.29|17.2|17.27|17.18|13
1746594300000|2025-05-07 05:05:00|17.28|17.19|17.29|17.2|17.29|17.2|17.26|17.17|20
1746594600000|2025-05-07 05:10:00|17.3|17.21|17.28|17.19|17.3|17.21|17.27|17.18|13
1746594900000|2025-05-07 05:15:00|17.27|17.18|17.27|17.18|17.28|17.19|17.26|17.17|13
1746595200000|2025-05-07 05:20:00|17.28|17.19|17.28|17.19|17.28|17.19|17.27|17.18|3
1746595500000|2025-05-07 05:25:00|17.27|17.18|17.26|17.17|17.28|17.19|17.25|17.16|16
1746595800000|2025-05-07 05:30:00|17.27|17.18|17.25|17.16|17.3|17.21|17.24|17.15|15
1746596100000|2025-05-07 05:35:00|17.24|17.15|17.24|17.15|17.24|17.15|17.23|17.14|13
1746596400000|2025-05-07 05:40:00|17.25|17.16|17.24|17.15|17.26|17.17|17.24|17.15|22
1746596700000|2025-05-07 05:45:00|17.23|17.14|17.23|17.14|17.26|17.17|17.23|17.14|11
1746597000000|2025-05-07 05:50:00|17.22|17.13|17.22|17.13|17.25|17.16|17.22|17.13|25
1746597300000|2025-05-07 05:55:00|17.23|17.14|17.24|17.15|17.24|17.15|17.22|17.13|10
1746597600000|2025-05-07 06:00:00|17.23|17.14|17.29|17.2|17.29|17.2|17.23|17.14|25
1746597900000|2025-05-07 06:05:00|17.3|17.21|17.31|17.22|17.32|17.23|17.3|17.21|10
1746598200000|2025-05-07 06:10:00|17.32|17.23|17.32|17.23|17.32|17.23|17.31|17.22|21
1746598500000|2025-05-07 06:15:00|17.31|17.22|17.3|17.21|17.32|17.23|17.29|17.2|16
1746598800000|2025-05-07 06:20:00|17.29|17.2|17.29|17.2|17.29|17.2|17.28|17.19|9
1746599100000|2025-05-07 06:25:00|17.28|17.19|17.27|17.18|17.28|17.19|17.25|17.16|8
1746599400000|2025-05-07 06:30:00|17.26|17.17|17.27|17.18|17.27|17.18|17.25|17.16|16
1746599700000|2025-05-07 06:35:00|17.26|17.17|17.27|17.18|17.28|17.19|17.25|17.16|16
1746600000000|2025-05-07 06:40:00|17.28|17.19|17.26|17.17|17.3|17.21|17.26|17.17|15
1746600300000|2025-05-07 06:45:00|17.25|17.16|17.28|17.19|17.28|17.19|17.24|17.15|28
1746600600000|2025-05-07 06:50:00|17.29|17.2|17.3|17.21|17.3|17.21|17.28|17.19|8
1746600900000|2025-05-07 06:55:00|17.29|17.2|17.31|17.22|17.31|17.22|17.29|17.2|15
1746601200000|2025-05-07 07:00:00|17.32|17.23|17.33|17.24|17.33|17.24|17.31|17.22|20
1746601500000|2025-05-07 07:05:00|17.34|17.25|17.34|17.25|17.35|17.26|17.32|17.23|21
1746601800000|2025-05-07 07:10:00|17.35|17.26|17.34|17.25|17.36|17.27|17.33|17.24|14
1746602100000|2025-05-07 07:15:00|17.33|17.24|17.35|17.26|17.35|17.26|17.33|17.24|25
1746602400000|2025-05-07 07:20:00|17.36|17.27|17.37|17.28|17.37|17.28|17.35|17.26|22
1746602700000|2025-05-07 07:25:00|17.36|17.27|17.36|17.27|17.37|17.28|17.35|17.26|9
1746603000000|2025-05-07 07:30:00|17.35|17.26|17.38|17.29|17.38|17.29|17.34|17.25|14
1746603300000|2025-05-07 07:35:00|17.37|17.28|17.36|17.27|17.38|17.29|17.35|17.26|26
1746603600000|2025-05-07 07:40:00|17.37|17.28|17.38|17.29|17.38|17.29|17.36|17.27|6
1746603900000|2025-05-07 07:45:00|17.39|17.3|17.4|17.31|17.41|17.32|17.38|17.29|14
1746604200000|2025-05-07 07:50:00|17.39|17.3|17.39|17.3|17.4|17.31|17.38|17.29|18
1746604500000|2025-05-07 07:55:00|17.4|17.31|17.4|17.31|17.4|17.31|17.38|17.29|19
1746604800000|2025-05-07 08:00:00|17.39|17.3|17.38|17.29|17.41|17.32|17.38|17.29|22
1746605100000|2025-05-07 08:05:00|17.39|17.3|17.37|17.28|17.39|17.3|17.36|17.27|19
1746605400000|2025-05-07 08:10:00|17.36|17.27|17.36|17.27|17.37|17.28|17.36|17.27|13
1746605700000|2025-05-07 08:15:00|17.37|17.28|17.38|17.29|17.38|17.29|17.36|17.27|18
1746606000000|2025-05-07 08:20:00|17.39|17.3|17.37|17.28|17.39|17.3|17.37|17.28|7
1746606300000|2025-05-07 08:25:00|17.38|17.29|17.38|17.29|17.39|17.3|17.37|17.28|13
1746606600000|2025-05-07 08:30:00|17.37|17.28|17.38|17.29|17.4|17.31|17.37|17.28|18
1746606900000|2025-05-07 08:35:00|17.39|17.3|17.41|17.32|17.42|17.33|17.36|17.27|23
1746607200000|2025-05-07 08:40:00|17.42|17.33|17.4|17.31|17.42|17.33|17.4|17.31|13
1746607500000|2025-05-07 08:45:00|17.41|17.32|17.4|17.31|17.42|17.33|17.4|17.31|8
1746607800000|2025-05-07 08:50:00|17.39|17.3|17.4|17.31|17.4|17.31|17.39|17.3|6
1746608100000|2025-05-07 08:55:00|17.41|17.32|17.4|17.31|17.41|17.32|17.39|17.3|10
1746608400000|2025-05-07 09:00:00|17.41|17.32|17.43|17.34|17.44|17.35|17.4|17.31|15
1746608700000|2025-05-07 09:05:00|17.44|17.35|17.43|17.34|17.44|17.35|17.42|17.33|22
1746609000000|2025-05-07 09:10:00|17.42|17.33|17.42|17.33|17.44|17.35|17.42|17.33|9
1746609300000|2025-05-07 09:15:00|17.43|17.34|17.4|17.31|17.43|17.34|17.39|17.3|18
1746609600000|2025-05-07 09:20:00|17.39|17.3|17.4|17.31|17.41|17.32|17.39|17.3|18
1746609900000|2025-05-07 09:25:00|17.41|17.32|17.41|17.32|17.41|17.32|17.4|17.31|13
1746610200000|2025-05-07 09:30:00|17.4|17.31|17.4|17.31|17.41|17.32|17.39|17.3|11
1746610500000|2025-05-07 09:35:00|17.39|17.3|17.41|17.32|17.42|17.33|17.39|17.3|15
1746610800000|2025-05-07 09:40:00|17.42|17.33|17.43|17.34|17.44|17.35|17.42|17.33|12
1746611100000|2025-05-07 09:45:00|17.44|17.35|17.44|17.35|17.44|17.35|17.44|17.35|1
1746611400000|2025-05-07 09:50:00|17.45|17.36|17.45|17.36|17.46|17.37|17.45|17.36|3
1746611700000|2025-05-07 09:55:00|17.44|17.35|17.45|17.36|17.46|17.37|17.44|17.35|14
1746612000000|2025-05-07 10:00:00|17.44|17.35|17.44|17.35|17.45|17.36|17.42|17.33|13
1746612300000|2025-05-07 10:05:00|17.45|17.36|17.43|17.34|17.46|17.37|17.42|17.33|17
1746612600000|2025-05-07 10:10:00|17.42|17.33|17.42|17.33|17.43|17.34|17.42|17.33|11
1746612900000|2025-05-07 10:15:00|17.41|17.32|17.4|17.31|17.42|17.33|17.39|17.3|8
1746613200000|2025-05-07 10:20:00|17.39|17.3|17.38|17.29|17.4|17.31|17.38|17.29|12
1746613500000|2025-05-07 10:25:00|17.39|17.3|17.37|17.28|17.39|17.3|17.37|17.28|17
1746613800000|2025-05-07 10:30:00|17.36|17.27|17.4|17.31|17.41|17.32|17.36|17.27|11
1746614100000|2025-05-07 10:35:00|17.41|17.32|17.42|17.33|17.43|17.34|17.4|17.31|20
1746614400000|2025-05-07 10:40:00|17.43|17.34|17.45|17.36|17.45|17.36|17.42|17.33|9
1746614700000|2025-05-07 10:45:00|17.44|17.35|17.43|17.34|17.44|17.35|17.42|17.33|12
1746615000000|2025-05-07 10:50:00|17.44|17.35|17.45|17.36|17.46|17.37|17.43|17.34|30
1746615300000|2025-05-07 10:55:00|17.46|17.37|17.45|17.36|17.46|17.37|17.45|17.36|16
1746615600000|2025-05-07 11:00:00|17.46|17.37|17.44|17.35|17.46|17.37|17.42|17.33|11
1746615900000|2025-05-07 11:05:00|17.43|17.34|17.43|17.34|17.44|17.35|17.42|17.33|13
1746616200000|2025-05-07 11:10:00|17.42|17.33|17.41|17.32|17.43|17.34|17.41|17.32|14
1746616500000|2025-05-07 11:15:00|17.42|17.33|17.41|17.32|17.42|17.33|17.4|17.31|10
1746616800000|2025-05-07 11:20:00|17.42|17.33|17.4|17.31|17.42|17.33|17.39|17.3|17
1746617100000|2025-05-07 11:25:00|17.39|17.3|17.39|17.3|17.39|17.3|17.39|17.3|1
1746617400000|2025-05-07 11:30:00|17.38|17.29|17.4|17.31|17.41|17.32|17.38|17.29|11
1746617700000|2025-05-07 11:35:00|17.39|17.3|17.4|17.31|17.4|17.31|17.39|17.3|16
1746618000000|2025-05-07 11:40:00|17.41|17.32|17.41|17.32|17.42|17.33|17.4|17.31|15
1746618300000|2025-05-07 11:45:00|17.4|17.31|17.38|17.29|17.41|17.32|17.38|17.29|31
1746618600000|2025-05-07 11:50:00|17.39|17.3|17.38|17.29|17.41|17.32|17.38|17.29|14
1746618900000|2025-05-07 11:55:00|17.39|17.3|17.4|17.31|17.4|17.31|17.38|17.29|10
1746619200000|2025-05-07 12:00:00|17.41|17.32|17.39|17.3|17.42|17.33|17.38|17.29|15
1746619500000|2025-05-07 12:05:00|17.38|17.29|17.36|17.27|17.38|17.29|17.36|17.27|13
1746619800000|2025-05-07 12:10:00|17.37|17.28|17.36|17.27|17.38|17.29|17.36|17.27|18
1746620100000|2025-05-07 12:15:00|17.37|17.28|17.38|17.29|17.38|17.29|17.36|17.27|22
1746620400000|2025-05-07 12:20:00|17.39|17.3|17.39|17.3|17.41|17.32|17.39|17.3|21
1746620700000|2025-05-07 12:25:00|17.4|17.31|17.36|17.27|17.4|17.31|17.36|17.27|15
1746621000000|2025-05-07 12:30:00|17.37|17.28|17.33|17.24|17.37|17.28|17.32|17.23|25
1746621300000|2025-05-07 12:35:00|17.32|17.23|17.32|17.23|17.33|17.24|17.31|17.22|21
1746621600000|2025-05-07 12:40:00|17.31|17.22|17.33|17.24|17.33|17.24|17.31|17.22|19
1746621900000|2025-05-07 12:45:00|17.34|17.25|17.32|17.23|17.34|17.25|17.32|17.23|21
1746622200000|2025-05-07 12:50:00|17.33|17.24|17.33|17.24|17.34|17.25|17.32|17.23|11
1746622500000|2025-05-07 12:55:00|17.34|17.25|17.34|17.25|17.34|17.25|17.33|17.24|3
1746622800000|2025-05-07 13:00:00|17.33|17.24|17.31|17.22|17.34|17.25|17.3|17.21|23
1746623100000|2025-05-07 13:05:00|17.3|17.21|17.28|17.19|17.31|17.22|17.28|17.19|17
1746623400000|2025-05-07 13:10:00|17.29|17.2|17.27|17.18|17.3|17.21|17.27|17.18|15
1746623700000|2025-05-07 13:15:00|17.26|17.17|17.25|17.16|17.28|17.19|17.25|17.16|26
1746624000000|2025-05-07 13:20:00|17.26|17.17|17.25|17.16|17.27|17.18|17.25|17.16|24
1746624300000|2025-05-07 13:25:00|17.24|17.15|17.24|17.15|17.25|17.16|17.23|17.14|21
1746624600000|2025-05-07 13:30:00|17.25|17.16|17.29|17.2|17.3|17.21|17.24|17.15|47
1746624900000|2025-05-07 13:35:00|17.28|17.19|17.31|17.22|17.31|17.22|17.25|17.16|60
1746625200000|2025-05-07 13:40:00|17.32|17.23|17.35|17.26|17.36|17.27|17.31|17.22|32
1746625500000|2025-05-07 13:45:00|17.34|17.25|17.25|17.16|17.35|17.26|17.24|17.15|32
1746625800000|2025-05-07 13:50:00|17.26|17.17|17.29|17.2|17.3|17.21|17.25|17.16|28
1746626100000|2025-05-07 13:55:00|17.3|17.21|17.3|17.21|17.31|17.22|17.29|17.2|7
1746626400000|2025-05-07 14:00:00|17.29|17.2|17.29|17.2|17.3|17.21|17.27|17.18|35
1746626700000|2025-05-07 14:05:00|17.3|17.21|17.31|17.22|17.33|17.24|17.28|17.19|45
1746627000000|2025-05-07 14:10:00|17.3|17.21|17.31|17.22|17.34|17.25|17.3|17.21|54
1746627300000|2025-05-07 14:15:00|17.32|17.23|17.31|17.22|17.33|17.24|17.29|17.2|48
1746627600000|2025-05-07 14:20:00|17.32|17.23|17.36|17.27|17.36|17.27|17.3|17.21|33
1746627900000|2025-05-07 14:25:00|17.37|17.28|17.36|17.27|17.37|17.28|17.35|17.26|24
1746628200000|2025-05-07 14:30:00|17.35|17.26|17.34|17.25|17.37|17.28|17.33|17.24|22
1746628500000|2025-05-07 14:35:00|17.33|17.24|17.36|17.27|17.36|17.27|17.33|17.24|10
1746628800000|2025-05-07 14:40:00|17.35|17.26|17.35|17.26|17.36|17.27|17.34|17.25|23
1746629100000|2025-05-07 14:45:00|17.34|17.25|17.28|17.19|17.35|17.26|17.28|17.19|29
1746629400000|2025-05-07 14:50:00|17.27|17.18|17.23|17.14|17.27|17.18|17.22|17.13|35
1746629700000|2025-05-07 14:55:00|17.24|17.15|17.24|17.15|17.25|17.16|17.22|17.13|47
1746630000000|2025-05-07 15:00:00|17.25|17.16|17.21|17.12|17.25|17.16|17.18|17.09|81
1746630300000|2025-05-07 15:05:00|17.22|17.13|17.22|17.13|17.23|17.14|17.2|17.11|41
1746630600000|2025-05-07 15:10:00|17.21|17.12|17.19|17.1|17.25|17.16|17.18|17.09|37
1746630900000|2025-05-07 15:15:00|17.18|17.09|17.21|17.12|17.22|17.13|17.18|17.09|40
1746631200000|2025-05-07 15:20:00|17.2|17.11|17.22|17.13|17.22|17.13|17.19|17.1|35
1746631500000|2025-05-07 15:25:00|17.21|17.12|17.16|17.07|17.21|17.12|17.14|17.05|30
1746631800000|2025-05-07 15:30:00|17.15|17.06|17.15|17.06|17.19|17.1|17.15|17.06|45
1746632100000|2025-05-07 15:35:00|17.14|17.05|17.17|17.08|17.18|17.09|17.12|17.03|26
1746632400000|2025-05-07 15:40:00|17.18|17.09|17.18|17.09|17.19|17.1|17.17|17.08|7
1746632700000|2025-05-07 15:45:00|17.17|17.08|17.13|17.04|17.18|17.09|17.12|17.03|19
1746633000000|2025-05-07 15:50:00|17.12|17.03|17.14|17.05|17.16|17.07|17.11|17.02|25
1746633300000|2025-05-07 15:55:00|17.13|17.04|17.14|17.05|17.15|17.06|17.13|17.04|24
1746633600000|2025-05-07 16:00:00|17.13|17.04|17.1|17.01|17.14|17.05|17.09|17|40
1746633900000|2025-05-07 16:05:00|17.09|17|17.1|17.01|17.11|17.02|17.08|16.99|42
1746634200000|2025-05-07 16:10:00|17.09|17|17.11|17.02|17.13|17.04|17.09|17|41
1746634500000|2025-05-07 16:15:00|17.1|17.01|17.08|16.99|17.11|17.02|17.05|16.96|53
1746634800000|2025-05-07 16:20:00|17.07|16.98|17.04|16.95|17.07|16.98|17.04|16.95|30
1746635100000|2025-05-07 16:25:00|17.05|16.96|17.02|16.93|17.06|16.97|17.02|16.93|32
1746635400000|2025-05-07 16:30:00|17.03|16.94|17.04|16.95|17.05|16.96|17.02|16.93|32
1746635700000|2025-05-07 16:35:00|17.03|16.94|17.03|16.94|17.04|16.95|16.98|16.89|41
1746636000000|2025-05-07 16:40:00|17.02|16.93|17.06|16.97|17.06|16.97|17.02|16.93|25
1746636300000|2025-05-07 16:45:00|17.05|16.96|17.13|17.04|17.13|17.04|17.05|16.96|29
1746636600000|2025-05-07 16:50:00|17.12|17.03|17.15|17.06|17.16|17.07|17.12|17.03|24
1746636900000|2025-05-07 16:55:00|17.16|17.07|17.18|17.09|17.22|17.13|17.15|17.06|40
1746637200000|2025-05-07 17:00:00|17.19|17.1|17.18|17.09|17.22|17.13|17.18|17.09|22
1746637500000|2025-05-07 17:05:00|17.17|17.08|17.14|17.05|17.18|17.09|17.14|17.05|20
1746637800000|2025-05-07 17:10:00|17.15|17.06|17.17|17.08|17.17|17.08|17.13|17.04|27
1746638100000|2025-05-07 17:15:00|17.16|17.07|17.14|17.05|17.18|17.09|17.14|17.05|29
1746638400000|2025-05-07 17:20:00|17.13|17.04|17.18|17.09|17.18|17.09|17.13|17.04|22
1746638700000|2025-05-07 17:25:00|17.17|17.08|17.16|17.07|17.19|17.1|17.16|17.07|14
1746639000000|2025-05-07 17:30:00|17.17|17.08|17.2|17.11|17.2|17.11|17.17|17.08|36
1746639300000|2025-05-07 17:35:00|17.19|17.1|17.18|17.09|17.19|17.1|17.14|17.05|44
1746639600000|2025-05-07 17:40:00|17.17|17.08|17.17|17.08|17.18|17.09|17.15|17.06|33
1746639900000|2025-05-07 17:45:00|17.16|17.07|17.22|17.13|17.23|17.14|17.16|17.07|39
1746640200000|2025-05-07 17:50:00|17.23|17.14|17.15|17.06|17.24|17.15|17.1|17.01|83
1746640500000|2025-05-07 17:55:00|17.14|17.05|17.16|17.07|17.16|17.07|17.11|17.02|43
1746640800000|2025-05-07 18:00:00|17.17|17.08|17.25|17.16|17.28|17.19|17.15|17.06|156
1746641100000|2025-05-07 18:05:00|17.24|17.15|17.06|16.97|17.25|17.16|17.05|16.96|83
1746641400000|2025-05-07 18:10:00|17.05|16.96|17.13|17.04|17.13|17.04|17.03|16.94|89
1746641700000|2025-05-07 18:15:00|17.12|17.03|17.19|17.1|17.19|17.1|17.1|17.01|98
1746642000000|2025-05-07 18:20:00|17.18|17.09|17.21|17.12|17.23|17.14|17.18|17.09|64
1746642300000|2025-05-07 18:25:00|17.22|17.13|17.22|17.13|17.26|17.17|17.21|17.12|49
1746642600000|2025-05-07 18:30:00|17.21|17.12|17.3|17.21|17.33|17.24|17.19|17.1|104
1746642900000|2025-05-07 18:35:00|17.31|17.22|17.28|17.19|17.32|17.23|17.26|17.17|64
1746643200000|2025-05-07 18:40:00|17.27|17.18|17.16|17.07|17.3|17.21|17.16|17.07|60
1746643500000|2025-05-07 18:45:00|17.17|17.08|17.08|16.99|17.18|17.09|17.05|16.96|72
1746643800000|2025-05-07 18:50:00|17.07|16.98|17.08|16.99|17.1|17.01|17.01|16.92|66
1746644100000|2025-05-07 18:55:00|17.09|17|17.16|17.07|17.17|17.08|17.09|17|36
1746644400000|2025-05-07 19:00:00|17.17|17.08|17.13|17.04|17.18|17.09|17.13|17.04|45
1746644700000|2025-05-07 19:05:00|17.12|17.03|17.14|17.05|17.15|17.06|17.1|17.01|47
1746645000000|2025-05-07 19:10:00|17.13|17.04|17.16|17.07|17.18|17.09|17.1|17.01|48
1746645300000|2025-05-07 19:15:00|17.15|17.06|17.19|17.1|17.19|17.1|17.11|17.02|60
1746645600000|2025-05-07 19:20:00|17.2|17.11|17.1|17.01|17.2|17.11|17.09|17|67
1746645900000|2025-05-07 19:25:00|17.09|17|17|16.91|17.1|17.01|17|16.91|54
1746646200000|2025-05-07 19:30:00|17.01|16.92|16.97|16.88|17.04|16.95|16.97|16.88|75
1746646500000|2025-05-07 19:35:00|16.98|16.89|17.04|16.95|17.05|16.96|16.98|16.89|57
1746646800000|2025-05-07 19:40:00|17.05|16.96|17.13|17.04|17.18|17.09|17.03|16.94|83
1746647100000|2025-05-07 19:45:00|17.14|17.05|17.07|16.98|17.16|17.07|17.07|16.98|72
1746647400000|2025-05-07 19:50:00|17.06|16.97|17.06|16.97|17.08|16.99|17.03|16.94|51
1746647700000|2025-05-07 19:55:00|17.07|16.98|17.06|16.97|17.09|17|17.06|16.97|46
1746648000000|2025-05-07 20:00:00|17.05|16.96|17.06|16.97|17.08|16.99|17.02|16.93|42
1746648300000|2025-05-07 20:05:00|17.05|16.96|17.05|16.96|17.09|17|17.04|16.95|37
1746648600000|2025-05-07 20:10:00|17.06|16.97|17.09|17|17.1|17.01|17.05|16.96|36
1746648900000|2025-05-07 20:15:00|17.08|16.99|17.04|16.95|17.11|17.02|17.03|16.94|37
1746649200000|2025-05-07 20:20:00|17.05|16.96|17.03|16.94|17.05|16.96|17.02|16.93|25
1746649500000|2025-05-07 20:25:00|17.04|16.95|17.05|16.96|17.06|16.97|17.03|16.94|26
1746649800000|2025-05-07 20:30:00|17.06|16.97|17.07|16.98|17.07|16.98|17.04|16.95|28
1746650100000|2025-05-07 20:35:00|17.08|16.99|17.03|16.94|17.09|17|17.03|16.94|30
1746650400000|2025-05-07 20:40:00|17.01|16.92|17.02|16.93|17.02|16.93|16.98|16.89|24
1746650700000|2025-05-07 20:45:00|17.01|16.92|17.07|16.98|17.08|16.99|17|16.91|41
1746651000000|2025-05-07 20:50:00|17.08|16.99|17.07|16.98|17.09|17|17.06|16.97|22
1746651300000|2025-05-07 20:55:00|17.08|16.99|17.1|17.01|17.1|17.01|17.06|16.97|19
1746651600000|2025-05-07 21:00:00|17.09|17|17.11|17.02|17.11|17.02|17.08|16.99|15
1746651900000|2025-05-07 21:05:00|17.1|17.01|17.12|17.03|17.12|17.03|17.08|16.99|17
1746652200000|2025-05-07 21:10:00|17.13|17.04|17.17|17.08|17.19|17.1|17.13|17.04|29
1746652500000|2025-05-07 21:15:00|17.18|17.09|17.19|17.1|17.2|17.11|17.16|17.07|32
1746652800000|2025-05-07 21:20:00|17.2|17.11|17.21|17.12|17.21|17.12|17.19|17.1|10
1746653100000|2025-05-07 21:25:00|17.22|17.13|17.28|17.19|17.28|17.19|17.21|17.12|13
1746653400000|2025-05-07 21:30:00|17.29|17.2|17.24|17.15|17.3|17.21|17.2|17.11|34
1746653700000|2025-05-07 21:35:00|17.23|17.14|17.21|17.12|17.26|17.17|17.2|17.11|29
1746654000000|2025-05-07 21:40:00|17.22|17.13|17.24|17.15|17.25|17.16|17.22|17.13|29
1746654300000|2025-05-07 21:45:00|17.25|17.16|17.28|17.19|17.28|17.19|17.25|17.16|20
1746654600000|2025-05-07 21:50:00|17.27|17.18|17.24|17.15|17.28|17.19|17.22|17.13|20
1746654900000|2025-05-07 21:55:00|17.23|17.14|17.23|17.14|17.25|17.16|17.22|17.13|9
1746655200000|2025-05-07 22:00:00|17.24|17.15|17.26|17.17|17.27|17.18|17.21|17.12|71
1746655500000|2025-05-07 22:05:00|17.25|17.16|17.31|17.22|17.31|17.22|17.25|17.16|45
1746655800000|2025-05-07 22:10:00|17.3|17.21|17.27|17.18|17.3|17.21|17.27|17.18|28
1746656100000|2025-05-07 22:15:00|17.28|17.19|17.25|17.16|17.28|17.19|17.23|17.14|20
1746656400000|2025-05-07 22:20:00|17.26|17.17|17.25|17.16|17.26|17.17|17.24|17.15|20
1746656700000|2025-05-07 22:25:00|17.26|17.17|17.26|17.17|17.27|17.18|17.25|17.16|17
1746657000000|2025-05-07 22:30:00|17.27|17.18|17.3|17.21|17.31|17.22|17.26|17.17|16
1746657300000|2025-05-07 22:35:00|17.29|17.2|17.31|17.22|17.32|17.23|17.29|17.2|29
1746657600000|2025-05-07 22:40:00|17.3|17.21|17.3|17.21|17.31|17.22|17.29|17.2|27
1746657900000|2025-05-07 22:45:00|17.29|17.2|17.27|17.18|17.3|17.21|17.27|17.18|15
1746658200000|2025-05-07 22:50:00|17.28|17.19|17.28|17.19|17.29|17.2|17.27|17.18|15
1746658500000|2025-05-07 22:55:00|17.27|17.18|17.28|17.19|17.28|17.19|17.26|17.17|6
1746658800000|2025-05-07 23:00:00|17.27|17.18|17.31|17.22|17.32|17.23|17.27|17.18|15
1746659100000|2025-05-07 23:05:00|17.32|17.23|17.34|17.25|17.34|17.25|17.31|17.22|19
1746659400000|2025-05-07 23:10:00|17.35|17.26|17.35|17.26|17.36|17.27|17.33|17.24|33
1746659700000|2025-05-07 23:15:00|17.34|17.25|17.32|17.23|17.35|17.26|17.31|17.22|21
1746660000000|2025-05-07 23:20:00|17.31|17.22|17.31|17.22|17.32|17.23|17.3|17.21|17
1746660300000|2025-05-07 23:25:00|17.32|17.23|17.3|17.21|17.32|17.23|17.3|17.21|11
1746660600000|2025-05-07 23:30:00|17.31|17.22|17.27|17.18|17.32|17.23|17.27|17.18|21
1746660900000|2025-05-07 23:35:00|17.26|17.17|17.28|17.19|17.29|17.2|17.26|17.17|11
1746661200000|2025-05-07 23:40:00|17.27|17.18|17.27|17.18|17.28|17.19|17.27|17.18|9
1746661500000|2025-05-07 23:45:00|17.26|17.17|17.27|17.18|17.27|17.18|17.24|17.15|12
1746661800000|2025-05-07 23:50:00|17.28|17.19|17.26|17.17|17.28|17.19|17.26|17.17|5
1746662100000|2025-05-07 23:55:00|17.25|17.16|17.27|17.18|17.27|17.18|17.25|17.16|15
1746662400000|2025-05-08 00:00:00|17.26|17.17|17.29|17.2|17.3|17.21|17.26|17.17|40
1746662700000|2025-05-08 00:05:00|17.3|17.21|17.3|17.21|17.3|17.21|17.27|17.18|25
1746663000000|2025-05-08 00:10:00|17.29|17.2|17.28|17.19|17.29|17.2|17.27|17.18|8
1746663300000|2025-05-08 00:15:00|17.29|17.2|17.3|17.21|17.3|17.21|17.28|17.19|20
1746663600000|2025-05-08 00:20:00|17.31|17.22|17.31|17.22|17.31|17.22|17.27|17.18|25
1746663900000|2025-05-08 00:25:00|17.3|17.21|17.31|17.22|17.31|17.22|17.28|17.19|26
1746664200000|2025-05-08 00:30:00|17.3|17.21|17.27|17.18|17.31|17.22|17.27|17.18|24
1746664500000|2025-05-08 00:35:00|17.26|17.17|17.28|17.19|17.28|17.19|17.26|17.17|21
1746664800000|2025-05-08 00:40:00|17.27|17.18|17.25|17.16|17.28|17.19|17.25|17.16|13
1746665100000|2025-05-08 00:45:00|17.24|17.15|17.26|17.17|17.27|17.18|17.23|17.14|17
1746665400000|2025-05-08 00:50:00|17.27|17.18|17.29|17.2|17.29|17.2|17.26|17.17|15
1746665700000|2025-05-08 00:55:00|17.3|17.21|17.43|17.34|17.45|17.36|17.3|17.21|65
1746666000000|2025-05-08 01:00:00|17.44|17.35|17.51|17.42|17.57|17.48|17.43|17.34|130
1746666300000|2025-05-08 01:05:00|17.52|17.43|17.54|17.45|17.56|17.47|17.49|17.4|95
1746666600000|2025-05-08 01:10:00|17.55|17.46|17.49|17.4|17.55|17.46|17.47|17.38|45
1746666900000|2025-05-08 01:15:00|17.48|17.39|17.49|17.4|17.51|17.42|17.44|17.35|70
1746667200000|2025-05-08 01:20:00|17.5|17.41|17.54|17.45|17.57|17.48|17.5|17.41|55
1746667500000|2025-05-08 01:25:00|17.53|17.44|17.6|17.51|17.62|17.53|17.53|17.44|47
1746667800000|2025-05-08 01:30:00|17.59|17.5|17.59|17.5|17.63|17.54|17.58|17.49|53
1746668100000|2025-05-08 01:35:00|17.58|17.49|17.6|17.51|17.64|17.55|17.58|17.49|47
1746668400000|2025-05-08 01:40:00|17.59|17.5|17.54|17.45|17.6|17.51|17.53|17.44|46
1746668700000|2025-05-08 01:45:00|17.55|17.46|17.52|17.43|17.59|17.5|17.5|17.41|48
1746669000000|2025-05-08 01:50:00|17.51|17.42|17.46|17.37|17.52|17.43|17.45|17.36|50
1746669300000|2025-05-08 01:55:00|17.45|17.36|17.47|17.38|17.48|17.39|17.44|17.35|29
1746669600000|2025-05-08 02:00:00|17.48|17.39|17.52|17.43|17.52|17.43|17.48|17.39|31
1746669900000|2025-05-08 02:05:00|17.53|17.44|17.51|17.42|17.54|17.45|17.5|17.41|33
1746670200000|2025-05-08 02:10:00|17.52|17.43|17.53|17.44|17.54|17.45|17.51|17.42|26
1746670500000|2025-05-08 02:15:00|17.54|17.45|17.56|17.47|17.58|17.49|17.52|17.43|41
1746670800000|2025-05-08 02:20:00|17.57|17.48|17.6|17.51|17.6|17.51|17.55|17.46|34
1746671100000|2025-05-08 02:25:00|17.59|17.5|17.71|17.62|17.71|17.62|17.59|17.5|67
1746671400000|2025-05-08 02:30:00|17.7|17.61|17.72|17.63|17.77|17.68|17.7|17.61|75
1746671700000|2025-05-08 02:35:00|17.73|17.64|17.7|17.61|17.77|17.68|17.69|17.6|64
1746672000000|2025-05-08 02:40:00|17.71|17.62|17.71|17.62|17.73|17.64|17.68|17.59|36
1746672300000|2025-05-08 02:45:00|17.72|17.63|17.77|17.68|17.78|17.69|17.72|17.63|60
1746672600000|2025-05-08 02:50:00|17.78|17.69|17.76|17.67|17.78|17.69|17.75|17.66|48
1746672900000|2025-05-08 02:55:00|17.75|17.66|17.76|17.67|17.76|17.67|17.74|17.65|22
1746673200000|2025-05-08 03:00:00|17.77|17.68|17.79|17.7|17.79|17.7|17.72|17.63|57
1746673500000|2025-05-08 03:05:00|17.8|17.71|17.84|17.75|17.84|17.75|17.79|17.7|41
1746673800000|2025-05-08 03:10:00|17.85|17.76|17.83|17.74|17.87|17.78|17.82|17.73|57
1746674100000|2025-05-08 03:15:00|17.82|17.73|17.83|17.74|17.87|17.78|17.82|17.73|46
1746674400000|2025-05-08 03:20:00|17.84|17.75|17.83|17.74|17.84|17.75|17.8|17.71|48
1746674700000|2025-05-08 03:25:00|17.84|17.75|17.84|17.75|17.86|17.77|17.83|17.74|51
1746675000000|2025-05-08 03:30:00|17.85|17.76|17.82|17.73|17.86|17.77|17.81|17.72|40
1746675300000|2025-05-08 03:35:00|17.83|17.74|17.87|17.78|17.87|17.78|17.82|17.73|45
1746675600000|2025-05-08 03:40:00|17.88|17.79|17.94|17.85|17.94|17.85|17.87|17.78|49
1746675900000|2025-05-08 03:45:00|17.95|17.86|17.93|17.84|17.99|17.9|17.9|17.81|105
1746676200000|2025-05-08 03:50:00|17.94|17.85|17.95|17.86|17.95|17.86|17.91|17.82|78
1746676500000|2025-05-08 03:55:00|17.94|17.85|18.01|17.92|18.01|17.92|17.94|17.85|60
1746676800000|2025-05-08 04:00:00|18.02|17.93|18.13|18.04|18.13|18.04|18.02|17.93|94
1746677100000|2025-05-08 04:05:00|18.14|18.05|18.15|18.06|18.22|18.13|18.13|18.04|91
1746677400000|2025-05-08 04:10:00|18.16|18.07|18.17|18.08|18.2|18.11|18.11|18.02|58
1746677700000|2025-05-08 04:15:00|18.16|18.07|18.22|18.13|18.22|18.13|18.15|18.06|73
1746678000000|2025-05-08 04:20:00|18.23|18.14|18.22|18.13|18.25|18.16|18.2|18.11|62
1746678300000|2025-05-08 04:25:00|18.23|18.14|18.31|18.22|18.32|18.23|18.21|18.12|71
1746678600000|2025-05-08 04:30:00|18.32|18.23|18.23|18.14|18.34|18.25|18.21|18.12|70
1746678900000|2025-05-08 04:35:00|18.22|18.13|18.23|18.14|18.26|18.17|18.21|18.12|94
1746679200000|2025-05-08 04:40:00|18.22|18.13|18.18|18.09|18.25|18.16|18.18|18.09|87
1746679500000|2025-05-08 04:45:00|18.19|18.1|18.12|18.03|18.21|18.12|18.11|18.02|50
1746679800000|2025-05-08 04:50:00|18.11|18.02|18.06|17.97|18.12|18.03|18.02|17.93|60
1746680100000|2025-05-08 04:55:00|18.05|17.96|18.04|17.95|18.07|17.98|18.02|17.93|46
1746680400000|2025-05-08 05:00:00|18.05|17.96|18.1|18.01|18.11|18.02|18.04|17.95|58
1746680700000|2025-05-08 05:05:00|18.11|18.02|18.09|18|18.13|18.04|18.09|18|37
1746681000000|2025-05-08 05:10:00|18.1|18.01|18.09|18|18.1|18.01|18.07|17.98|36
1746681300000|2025-05-08 05:15:00|18.1|18.01|18.04|17.95|18.1|18.01|18.04|17.95|27
1746681600000|2025-05-08 05:20:00|18.05|17.96|18.04|17.95|18.07|17.98|18.04|17.95|42
1746681900000|2025-05-08 05:25:00|18.03|17.94|18.07|17.98|18.07|17.98|18.02|17.93|29
1746682200000|2025-05-08 05:30:00|18.08|17.99|18.06|17.97|18.09|18|18.05|17.96|47
1746682500000|2025-05-08 05:35:00|18.07|17.98|18.07|17.98|18.08|17.99|18.04|17.95|25
1746682800000|2025-05-08 05:40:00|18.06|17.97|18.08|17.99|18.08|17.99|18.06|17.97|25
1746683100000|2025-05-08 05:45:00|18.09|18|18.09|18|18.1|18.01|18.08|17.99|23
1746683400000|2025-05-08 05:50:00|18.08|17.99|18.06|17.97|18.09|18|18.05|17.96|23
1746683700000|2025-05-08 05:55:00|18.05|17.96|18.05|17.96|18.07|17.98|18.04|17.95|23
1746684000000|2025-05-08 06:00:00|18.06|17.97|18.08|17.99|18.08|17.99|18.05|17.96|41
1746684300000|2025-05-08 06:05:00|18.09|18|18.12|18.03|18.12|18.03|18.09|18|22
1746684600000|2025-05-08 06:10:00|18.11|18.02|18.13|18.04|18.14|18.05|18.11|18.02|31
1746684900000|2025-05-08 06:15:00|18.12|18.03|18.11|18.02|18.12|18.03|18.09|18|32
1746685200000|2025-05-08 06:20:00|18.12|18.03|18.1|18.01|18.12|18.03|18.09|18|31
1746685500000|2025-05-08 06:25:00|18.09|18|18.1|18.01|18.12|18.03|18.09|18|16
1746685800000|2025-05-08 06:30:00|18.11|18.02|18.08|17.99|18.11|18.02|18.06|17.97|22
1746686100000|2025-05-08 06:35:00|18.09|18|18.09|18|18.1|18.01|18.08|17.99|31
1746686400000|2025-05-08 06:40:00|18.1|18.01|18.11|18.02|18.12|18.03|18.09|18|24
1746686700000|2025-05-08 06:45:00|18.12|18.03|18.11|18.02|18.13|18.04|18.09|18|22
1746687000000|2025-05-08 06:50:00|18.12|18.03|18.12|18.03|18.13|18.04|18.12|18.03|13
1746687300000|2025-05-08 06:55:00|18.13|18.04|18.15|18.06|18.16|18.07|18.12|18.03|19
1746687600000|2025-05-08 07:00:00|18.16|18.07|18.19|18.1|18.2|18.11|18.15|18.06|36
1746687900000|2025-05-08 07:05:00|18.2|18.11|18.24|18.15|18.24|18.15|18.19|18.1|21
1746688200000|2025-05-08 07:10:00|18.23|18.14|18.2|18.11|18.23|18.14|18.19|18.1|36
1746688500000|2025-05-08 07:15:00|18.21|18.12|18.22|18.13|18.23|18.14|18.19|18.1|24
1746688800000|2025-05-08 07:20:00|18.23|18.14|18.25|18.16|18.26|18.17|18.23|18.14|29
1746689100000|2025-05-08 07:25:00|18.24|18.15|18.25|18.16|18.26|18.17|18.24|18.15|20
1746689400000|2025-05-08 07:30:00|18.24|18.15|18.32|18.23|18.34|18.25|18.23|18.14|69
1746689700000|2025-05-08 07:35:00|18.31|18.22|18.29|18.2|18.33|18.24|18.26|18.17|81
1746690000000|2025-05-08 07:40:00|18.3|18.21|18.29|18.2|18.31|18.22|18.27|18.18|70
1746690300000|2025-05-08 07:45:00|18.28|18.19|18.24|18.15|18.29|18.2|18.24|18.15|25
1746690600000|2025-05-08 07:50:00|18.23|18.14|18.21|18.12|18.25|18.16|18.21|18.12|31
1746690900000|2025-05-08 07:55:00|18.22|18.13|18.21|18.12|18.22|18.13|18.2|18.11|18
1746691200000|2025-05-08 08:00:00|18.2|18.11|18.28|18.19|18.28|18.19|18.2|18.11|31
1746691500000|2025-05-08 08:05:00|18.29|18.2|18.27|18.18|18.31|18.22|18.26|18.17|41
1746691800000|2025-05-08 08:10:00|18.28|18.19|18.28|18.19|18.31|18.22|18.27|18.18|35
1746692100000|2025-05-08 08:15:00|18.29|18.2|18.32|18.23|18.32|18.23|18.28|18.19|24
1746692400000|2025-05-08 08:20:00|18.33|18.24|18.29|18.2|18.33|18.24|18.28|18.19|27
1746692700000|2025-05-08 08:25:00|18.3|18.21|18.29|18.2|18.3|18.21|18.27|18.18|40
1746693000000|2025-05-08 08:30:00|18.28|18.19|18.3|18.21|18.3|18.21|18.25|18.16|29
1746693300000|2025-05-08 08:35:00|18.31|18.22|18.32|18.23|18.32|18.23|18.3|18.21|26
1746693600000|2025-05-08 08:40:00|18.33|18.24|18.36|18.27|18.36|18.27|18.32|18.23|12
1746693900000|2025-05-08 08:45:00|18.35|18.26|18.38|18.29|18.39|18.3|18.35|18.26|34
1746694200000|2025-05-08 08:50:00|18.37|18.28|18.32|18.23|18.37|18.28|18.31|18.22|48
1746694500000|2025-05-08 08:55:00|18.31|18.22|18.29|18.2|18.32|18.23|18.28|18.19|43
1746694800000|2025-05-08 09:00:00|18.3|18.21|18.27|18.18|18.31|18.22|18.27|18.18|32
1746695100000|2025-05-08 09:05:00|18.28|18.19|18.35|18.26|18.35|18.26|18.28|18.19|20
1746695400000|2025-05-08 09:10:00|18.34|18.25|18.34|18.25|18.35|18.26|18.32|18.23|19
1746695700000|2025-05-08 09:15:00|18.35|18.26|18.34|18.25|18.35|18.26|18.33|18.24|26
1746696000000|2025-05-08 09:20:00|18.35|18.26|18.4|18.31|18.4|18.31|18.34|18.25|38
1746696300000|2025-05-08 09:25:00|18.39|18.3|18.37|18.28|18.4|18.31|18.35|18.26|57
1746696600000|2025-05-08 09:30:00|18.38|18.29|18.33|18.24|18.38|18.29|18.32|18.23|34
1746696900000|2025-05-08 09:35:00|18.32|18.23|18.35|18.26|18.36|18.27|18.32|18.23|24
1746697200000|2025-05-08 09:40:00|18.36|18.27|18.36|18.27|18.37|18.28|18.35|18.26|29
1746697500000|2025-05-08 09:45:00|18.37|18.28|18.37|18.28|18.38|18.29|18.36|18.27|35
1746697800000|2025-05-08 09:50:00|18.38|18.29|18.42|18.33|18.43|18.34|18.37|18.28|25
1746698100000|2025-05-08 09:55:00|18.41|18.32|18.43|18.34|18.43|18.34|18.39|18.3|27
1746698400000|2025-05-08 10:00:00|18.42|18.33|18.45|18.36|18.46|18.37|18.41|18.32|51
1746698700000|2025-05-08 10:05:00|18.46|18.37|18.44|18.35|18.47|18.38|18.44|18.35|45
1746699000000|2025-05-08 10:10:00|18.43|18.34|18.42|18.33|18.44|18.35|18.4|18.31|24
1746699300000|2025-05-08 10:15:00|18.43|18.34|18.45|18.36|18.47|18.38|18.41|18.32|39
1746699600000|2025-05-08 10:20:00|18.44|18.35|18.44|18.35|18.46|18.37|18.43|18.34|17
1746699900000|2025-05-08 10:25:00|18.45|18.36|18.5|18.41|18.5|18.41|18.44|18.35|22
1746700200000|2025-05-08 10:30:00|18.49|18.4|18.44|18.35|18.5|18.41|18.43|18.34|60
1746700500000|2025-05-08 10:35:00|18.45|18.36|18.45|18.36|18.46|18.37|18.43|18.34|51
1746700800000|2025-05-08 10:40:00|18.46|18.37|18.43|18.34|18.46|18.37|18.43|18.34|12
1746701100000|2025-05-08 10:45:00|18.44|18.35|18.48|18.39|18.49|18.4|18.44|18.35|25
1746701400000|2025-05-08 10:50:00|18.47|18.38|18.46|18.37|18.49|18.4|18.46|18.37|20
1746701700000|2025-05-08 10:55:00|18.47|18.38|18.57|18.48|18.62|18.53|18.47|18.38|53
1746702000000|2025-05-08 11:00:00|18.56|18.47|18.51|18.42|18.57|18.48|18.49|18.4|52
1746702300000|2025-05-08 11:05:00|18.5|18.41|18.45|18.36|18.51|18.42|18.44|18.35|72
1746702600000|2025-05-08 11:10:00|18.46|18.37|18.43|18.34|18.48|18.39|18.41|18.32|52
1746702900000|2025-05-08 11:15:00|18.42|18.33|18.43|18.34|18.45|18.36|18.41|18.32|60
1746703200000|2025-05-08 11:20:00|18.42|18.33|18.4|18.31|18.43|18.34|18.39|18.3|43
1746703500000|2025-05-08 11:25:00|18.41|18.32|18.39|18.3|18.41|18.32|18.39|18.3|19
1746703800000|2025-05-08 11:30:00|18.4|18.31|18.33|18.24|18.4|18.31|18.32|18.23|28
1746704100000|2025-05-08 11:35:00|18.34|18.25|18.36|18.27|18.37|18.28|18.33|18.24|23
1746704400000|2025-05-08 11:40:00|18.37|18.28|18.35|18.26|18.37|18.28|18.35|18.26|21
1746704700000|2025-05-08 11:45:00|18.36|18.27|18.35|18.26|18.37|18.28|18.33|18.24|50
1746705000000|2025-05-08 11:50:00|18.36|18.27|18.35|18.26|18.38|18.29|18.35|18.26|20
1746705300000|2025-05-08 11:55:00|18.36|18.27|18.37|18.28|18.37|18.28|18.33|18.24|24
1746705600000|2025-05-08 12:00:00|18.36|18.27|18.39|18.3|18.39|18.3|18.34|18.25|23
1746705900000|2025-05-08 12:05:00|18.4|18.31|18.37|18.28|18.4|18.31|18.36|18.27|22
1746706200000|2025-05-08 12:10:00|18.38|18.29|18.39|18.3|18.41|18.32|18.38|18.29|20
1746706500000|2025-05-08 12:15:00|18.4|18.31|18.45|18.36|18.46|18.37|18.39|18.3|75
1746706800000|2025-05-08 12:20:00|18.46|18.37|18.5|18.41|18.51|18.42|18.45|18.36|89
1746707100000|2025-05-08 12:25:00|18.51|18.42|18.5|18.41|18.53|18.44|18.5|18.41|40
1746707400000|2025-05-08 12:30:00|18.51|18.42|18.5|18.41|18.54|18.45|18.48|18.39|68
1746707700000|2025-05-08 12:35:00|18.49|18.4|18.4|18.31|18.5|18.41|18.39|18.3|78
1746708000000|2025-05-08 12:40:00|18.41|18.32|18.41|18.32|18.43|18.34|18.39|18.3|55
1746708300000|2025-05-08 12:45:00|18.4|18.31|18.47|18.38|18.48|18.39|18.4|18.31|52
1746708600000|2025-05-08 12:50:00|18.48|18.39|18.47|18.38|18.48|18.39|18.46|18.37|40
1746708900000|2025-05-08 12:55:00|18.46|18.37|18.43|18.34|18.47|18.38|18.42|18.33|58
1746709200000|2025-05-08 13:00:00|18.44|18.35|18.49|18.4|18.51|18.42|18.43|18.34|51
1746709500000|2025-05-08 13:05:00|18.5|18.41|18.47|18.38|18.5|18.41|18.45|18.36|60
1746709800000|2025-05-08 13:10:00|18.48|18.39|18.5|18.41|18.54|18.45|18.47|18.38|63
1746710100000|2025-05-08 13:15:00|18.51|18.42|18.52|18.43|18.54|18.45|18.49|18.4|62
1746710400000|2025-05-08 13:20:00|18.53|18.44|18.51|18.42|18.54|18.45|18.48|18.39|36
1746710700000|2025-05-08 13:25:00|18.52|18.43|18.52|18.43|18.53|18.44|18.51|18.42|23
1746711000000|2025-05-08 13:30:00|18.51|18.42|18.51|18.42|18.54|18.45|18.46|18.37|87
1746711300000|2025-05-08 13:35:00|18.52|18.43|18.46|18.37|18.57|18.48|18.44|18.35|76
1746711600000|2025-05-08 13:40:00|18.47|18.38|18.49|18.4|18.5|18.41|18.45|18.36|65
1746711900000|2025-05-08 13:45:00|18.5|18.41|18.42|18.33|18.5|18.41|18.4|18.31|64
1746712200000|2025-05-08 13:50:00|18.43|18.34|18.48|18.39|18.49|18.4|18.42|18.33|62
1746712500000|2025-05-08 13:55:00|18.47|18.38|18.49|18.4|18.52|18.43|18.47|18.38|59
1746712800000|2025-05-08 14:00:00|18.5|18.41|18.53|18.44|18.55|18.46|18.48|18.39|82
1746713100000|2025-05-08 14:05:00|18.52|18.43|18.48|18.39|18.56|18.47|18.45|18.36|78
1746713400000|2025-05-08 14:10:00|18.47|18.38|18.46|18.37|18.52|18.43|18.42|18.33|68
1746713700000|2025-05-08 14:15:00|18.45|18.36|18.51|18.42|18.52|18.43|18.45|18.36|75
1746714000000|2025-05-08 14:20:00|18.52|18.43|18.55|18.46|18.56|18.47|18.52|18.43|50
1746714300000|2025-05-08 14:25:00|18.54|18.45|18.6|18.51|18.61|18.52|18.54|18.45|65
1746714600000|2025-05-08 14:30:00|18.61|18.52|18.71|18.62|18.75|18.66|18.6|18.51|79
1746714900000|2025-05-08 14:35:00|18.72|18.63|18.64|18.55|18.72|18.63|18.64|18.55|59
1746715200000|2025-05-08 14:40:00|18.63|18.54|18.64|18.55|18.64|18.55|18.6|18.51|58
1746715500000|2025-05-08 14:45:00|18.65|18.56|18.73|18.64|18.73|18.64|18.61|18.52|71
1746715800000|2025-05-08 14:50:00|18.72|18.63|18.71|18.62|18.78|18.69|18.69|18.6|90
1746716100000|2025-05-08 14:55:00|18.7|18.61|18.65|18.56|18.71|18.62|18.64|18.55|96
1746716400000|2025-05-08 15:00:00|18.64|18.55|18.65|18.56|18.69|18.6|18.63|18.54|102
1746716700000|2025-05-08 15:05:00|18.66|18.57|18.77|18.68|18.77|18.68|18.64|18.55|78
1746717000000|2025-05-08 15:10:00|18.76|18.67|18.82|18.73|18.83|18.74|18.75|18.66|73
1746717300000|2025-05-08 15:15:00|18.81|18.72|18.78|18.69|18.82|18.73|18.76|18.67|74
1746717600000|2025-05-08 15:20:00|18.79|18.7|18.93|18.84|18.96|18.87|18.76|18.67|150
1746717900000|2025-05-08 15:25:00|18.94|18.85|18.95|18.86|19.07|18.98|18.92|18.83|145
1746718200000|2025-05-08 15:30:00|18.94|18.85|18.91|18.82|19|18.91|18.88|18.79|126
1746718500000|2025-05-08 15:35:00|18.9|18.81|19.07|18.98|19.07|18.98|18.9|18.81|123
1746718800000|2025-05-08 15:40:00|19.08|18.99|19.09|19|19.19|19.1|19.04|18.95|197
1746719100000|2025-05-08 15:45:00|19.1|19.01|19.12|19.03|19.18|19.09|19.06|18.97|165
1746719400000|2025-05-08 15:50:00|19.11|19.02|18.97|18.88|19.17|19.08|18.91|18.82|155
1746719700000|2025-05-08 15:55:00|18.96|18.87|19.01|18.92|19.02|18.93|18.92|18.83|118
1746720000000|2025-05-08 16:00:00|19|18.91|18.99|18.9|19.09|19|18.98|18.89|118
1746720300000|2025-05-08 16:05:00|19|18.91|19.08|18.99|19.08|18.99|19|18.91|122
1746720600000|2025-05-08 16:10:00|19.09|19|19.13|19.04|19.15|19.06|19.06|18.97|99
1746720900000|2025-05-08 16:15:00|19.14|19.05|19.3|19.21|19.32|19.23|19.14|19.05|130
1746721200000|2025-05-08 16:20:00|19.31|19.22|19.23|19.14|19.35|19.26|19.21|19.12|156
1746721500000|2025-05-08 16:25:00|19.24|19.15|19.08|18.99|19.24|19.15|19.08|18.99|97
1746721800000|2025-05-08 16:30:00|19.07|18.98|19.07|18.98|19.1|19.01|19|18.91|95
1746722100000|2025-05-08 16:35:00|19.06|18.97|19.17|19.08|19.18|19.09|19.06|18.97|84
1746722400000|2025-05-08 16:40:00|19.16|19.07|19.12|19.03|19.16|19.07|19.09|19|69
1746722700000|2025-05-08 16:45:00|19.13|19.04|19.13|19.04|19.13|19.04|19.05|18.96|69
1746723000000|2025-05-08 16:50:00|19.14|19.05|19.13|19.04|19.18|19.09|19.13|19.04|50
1746723300000|2025-05-08 16:55:00|19.14|19.05|19.14|19.05|19.15|19.06|19.11|19.02|65
1746723600000|2025-05-08 17:00:00|19.13|19.04|19.11|19.02|19.15|19.06|19.06|18.97|89
1746723900000|2025-05-08 17:05:00|19.1|19.01|19.07|18.98|19.17|19.08|19.07|18.98|78
1746724200000|2025-05-08 17:10:00|19.08|18.99|19.08|18.99|19.1|19.01|19.06|18.97|61
1746724500000|2025-05-08 17:15:00|19.09|19|19.14|19.05|19.14|19.05|19.08|18.99|96
1746724800000|2025-05-08 17:20:00|19.15|19.06|19.15|19.06|19.16|19.07|19.07|18.98|81
1746725100000|2025-05-08 17:25:00|19.16|19.07|19.17|19.08|19.24|19.15|19.13|19.04|72
1746725400000|2025-05-08 17:30:00|19.18|19.09|19.19|19.1|19.22|19.13|19.16|19.07|102
1746725700000|2025-05-08 17:35:00|19.2|19.11|19.14|19.05|19.2|19.11|19.12|19.03|69
1746726000000|2025-05-08 17:40:00|19.15|19.06|19.09|19|19.15|19.06|19.07|18.98|77
1746726300000|2025-05-08 17:45:00|19.1|19.01|19.02|18.93|19.11|19.02|18.99|18.9|91
1746726600000|2025-05-08 17:50:00|19.01|18.92|19.09|19|19.1|19.01|19.01|18.92|77
1746726900000|2025-05-08 17:55:00|19.1|19.01|19.08|18.99|19.1|19.01|19.06|18.97|49
1746727200000|2025-05-08 18:00:00|19.09|19|19.1|19.01|19.12|19.03|19.06|18.97|62
1746727500000|2025-05-08 18:05:00|19.09|19|19.11|19.02|19.12|19.03|19.08|18.99|55
1746727800000|2025-05-08 18:10:00|19.12|19.03|19.11|19.02|19.15|19.06|19.1|19.01|56
1746728100000|2025-05-08 18:15:00|19.1|19.01|19.15|19.06|19.15|19.06|19.1|19.01|46
1746728400000|2025-05-08 18:20:00|19.16|19.07|19.13|19.04|19.2|19.11|19.13|19.04|66
1746728700000|2025-05-08 18:25:00|19.12|19.03|19.08|18.99|19.13|19.04|19.07|18.98|47
1746729000000|2025-05-08 18:30:00|19.07|18.98|19.07|18.98|19.11|19.02|19.06|18.97|45
1746729300000|2025-05-08 18:35:00|19.08|18.99|19.16|19.07|19.16|19.07|19.08|18.99|63
1746729600000|2025-05-08 18:40:00|19.15|19.06|19.15|19.06|19.17|19.08|19.13|19.04|57
1746729900000|2025-05-08 18:45:00|19.14|19.05|19.15|19.06|19.16|19.07|19.12|19.03|58
1746730200000|2025-05-08 18:50:00|19.14|19.05|19.11|19.02|19.15|19.06|19.11|19.02|34
1746730500000|2025-05-08 18:55:00|19.1|19.01|19.11|19.02|19.12|19.03|19.07|18.98|30
1746730800000|2025-05-08 19:00:00|19.1|19.01|19.07|18.98|19.11|19.02|19.05|18.96|54
1746731100000|2025-05-08 19:05:00|19.08|18.99|19.08|18.99|19.1|19.01|19.03|18.94|55
1746731400000|2025-05-08 19:10:00|19.09|19|19.06|18.97|19.1|19.01|19.05|18.96|50
1746731700000|2025-05-08 19:15:00|19.05|18.96|19.06|18.97|19.06|18.97|19.03|18.94|34
1746732000000|2025-05-08 19:20:00|19.07|18.98|19.09|19|19.18|19.09|19.07|18.98|110
1746732300000|2025-05-08 19:25:00|19.1|19.01|19.1|19.01|19.14|19.05|19.07|18.98|59
1746732600000|2025-05-08 19:30:00|19.11|19.02|19.08|18.99|19.12|19.03|19.08|18.99|38
1746732900000|2025-05-08 19:35:00|19.07|18.98|19.04|18.95|19.07|18.98|19.01|18.92|78
1746733200000|2025-05-08 19:40:00|19.05|18.96|19.05|18.96|19.07|18.98|19.03|18.94|61
1746733500000|2025-05-08 19:45:00|19.06|18.97|19.09|19|19.11|19.02|19|18.91|80
1746733800000|2025-05-08 19:50:00|19.08|18.99|19.17|19.08|19.18|19.09|19.06|18.97|78
1746734100000|2025-05-08 19:55:00|19.16|19.07|19.15|19.06|19.18|19.09|19.13|19.04|93
1746734400000|2025-05-08 20:00:00|19.16|19.07|19.22|19.13|19.22|19.13|19.16|19.07|75
1746734700000|2025-05-08 20:05:00|19.23|19.14|19.2|19.11|19.25|19.16|19.2|19.11|82
1746735000000|2025-05-08 20:10:00|19.21|19.12|19.12|19.03|19.21|19.12|19.11|19.02|68
1746735300000|2025-05-08 20:15:00|19.11|19.02|19.13|19.04|19.13|19.04|19.07|18.98|82
1746735600000|2025-05-08 20:20:00|19.12|19.03|19.14|19.05|19.16|19.07|19.11|19.02|37
1746735900000|2025-05-08 20:25:00|19.15|19.06|19.21|19.12|19.22|19.13|19.15|19.06|43
1746736200000|2025-05-08 20:30:00|19.22|19.13|19.25|19.16|19.27|19.18|19.21|19.12|46
1746736500000|2025-05-08 20:35:00|19.26|19.17|19.39|19.3|19.41|19.32|19.2|19.11|62
1746736800000|2025-05-08 20:40:00|19.38|19.29|19.33|19.24|19.42|19.33|19.33|19.24|85
1746737100000|2025-05-08 20:45:00|19.34|19.25|19.41|19.32|19.41|19.32|19.31|19.22|48
1746737400000|2025-05-08 20:50:00|19.4|19.31|19.56|19.47|19.6|19.51|19.4|19.31|107
1746737700000|2025-05-08 20:55:00|19.57|19.48|19.59|19.5|19.66|19.57|19.51|19.42|122
1746738000000|2025-05-08 21:00:00|19.58|19.49|19.46|19.37|19.58|19.49|19.46|19.37|101
1746738300000|2025-05-08 21:05:00|19.45|19.36|19.45|19.36|19.47|19.38|19.35|19.26|158
1746738600000|2025-05-08 21:10:00|19.44|19.35|19.51|19.42|19.52|19.43|19.44|19.35|76
1746738900000|2025-05-08 21:15:00|19.52|19.43|19.61|19.52|19.68|19.59|19.51|19.42|124
1746739200000|2025-05-08 21:20:00|19.62|19.53|19.72|19.63|19.76|19.67|19.61|19.52|136
1746739500000|2025-05-08 21:25:00|19.71|19.62|19.59|19.5|19.71|19.62|19.55|19.46|93
1746739800000|2025-05-08 21:30:00|19.58|19.49|19.57|19.48|19.65|19.56|19.53|19.44|90
1746740100000|2025-05-08 21:35:00|19.56|19.47|19.49|19.4|19.57|19.48|19.48|19.39|84
1746740400000|2025-05-08 21:40:00|19.5|19.41|19.35|19.26|19.52|19.43|19.29|19.2|80
1746740700000|2025-05-08 21:45:00|19.36|19.27|19.35|19.26|19.43|19.34|19.35|19.26|42
1746741000000|2025-05-08 21:50:00|19.36|19.27|19.28|19.19|19.36|19.27|19.24|19.15|87
1746741300000|2025-05-08 21:55:00|19.29|19.2|19.35|19.26|19.37|19.28|19.29|19.2|77
1746741600000|2025-05-08 22:00:00|19.36|19.27|19.35|19.26|19.41|19.32|19.32|19.23|98
1746741900000|2025-05-08 22:05:00|19.36|19.27|19.28|19.19|19.39|19.3|19.28|19.19|63
1746742200000|2025-05-08 22:10:00|19.29|19.2|19.31|19.22|19.32|19.23|19.24|19.15|45
1746742500000|2025-05-08 22:15:00|19.32|19.23|19.38|19.29|19.4|19.31|19.3|19.21|57
1746742800000|2025-05-08 22:20:00|19.39|19.3|19.37|19.28|19.39|19.3|19.34|19.25|43
1746743100000|2025-05-08 22:25:00|19.36|19.27|19.37|19.28|19.38|19.29|19.33|19.24|30
1746743400000|2025-05-08 22:30:00|19.36|19.27|19.3|19.21|19.36|19.27|19.28|19.19|29
1746743700000|2025-05-08 22:35:00|19.31|19.22|19.41|19.32|19.41|19.32|19.31|19.22|41
1746744000000|2025-05-08 22:40:00|19.4|19.31|19.45|19.36|19.45|19.36|19.39|19.3|34
1746744300000|2025-05-08 22:45:00|19.46|19.37|19.45|19.36|19.48|19.39|19.44|19.35|58
1746744600000|2025-05-08 22:50:00|19.44|19.35|19.45|19.36|19.46|19.37|19.41|19.32|48
1746744900000|2025-05-08 22:55:00|19.44|19.35|19.49|19.4|19.49|19.4|19.43|19.34|34
1746745200000|2025-05-08 23:00:00|19.5|19.41|19.46|19.37|19.5|19.41|19.45|19.36|51
1746745500000|2025-05-08 23:05:00|19.47|19.38|19.54|19.45|19.54|19.45|19.44|19.35|50
1746745800000|2025-05-08 23:10:00|19.55|19.46|19.55|19.46|19.57|19.48|19.55|19.46|29
1746746100000|2025-05-08 23:15:00|19.54|19.45|19.59|19.5|19.62|19.53|19.52|19.43|58
1746746400000|2025-05-08 23:20:00|19.6|19.51|19.59|19.5|19.62|19.53|19.57|19.48|52
1746746700000|2025-05-08 23:25:00|19.58|19.49|19.6|19.51|19.61|19.52|19.55|19.46|51
1746747000000|2025-05-08 23:30:00|19.61|19.52|19.65|19.56|19.69|19.6|19.59|19.5|67
1746747300000|2025-05-08 23:35:00|19.66|19.57|19.71|19.62|19.75|19.66|19.65|19.56|66
1746747600000|2025-05-08 23:40:00|19.7|19.61|19.77|19.68|19.78|19.69|19.7|19.61|68
1746747900000|2025-05-08 23:45:00|19.76|19.67|19.79|19.7|19.89|19.8|19.76|19.67|86
1746748200000|2025-05-08 23:50:00|19.78|19.69|19.76|19.67|19.8|19.71|19.74|19.65|51
1746748500000|2025-05-08 23:55:00|19.77|19.68|19.87|19.78|19.87|19.78|19.76|19.67|47
1746748800000|2025-05-09 00:00:00|19.86|19.77|19.83|19.74|19.87|19.78|19.75|19.66|73
1746749100000|2025-05-09 00:05:00|19.82|19.73|19.75|19.66|19.92|19.83|19.74|19.65|111
1746749400000|2025-05-09 00:10:00|19.74|19.65|19.65|19.56|19.75|19.66|19.64|19.55|68
1746749700000|2025-05-09 00:15:00|19.66|19.57|19.64|19.55|19.66|19.57|19.59|19.5|61
1746750000000|2025-05-09 00:20:00|19.65|19.56|19.55|19.46|19.67|19.58|19.54|19.45|69
1746750300000|2025-05-09 00:25:00|19.54|19.45|19.54|19.45|19.58|19.49|19.53|19.44|43
1746750600000|2025-05-09 00:30:00|19.53|19.44|19.54|19.45|19.6|19.51|19.53|19.44|74
1746750900000|2025-05-09 00:35:00|19.53|19.44|19.61|19.52|19.65|19.56|19.53|19.44|69
1746751200000|2025-05-09 00:40:00|19.6|19.51|19.61|19.52|19.61|19.52|19.55|19.46|63
1746751500000|2025-05-09 00:45:00|19.62|19.53|19.64|19.55|19.65|19.56|19.59|19.5|55
1746751800000|2025-05-09 00:50:00|19.65|19.56|19.67|19.58|19.72|19.63|19.62|19.53|59
1746752100000|2025-05-09 00:55:00|19.68|19.59|19.62|19.53|19.71|19.62|19.62|19.53|39
1746752400000|2025-05-09 01:00:00|19.61|19.52|19.56|19.47|19.63|19.54|19.55|19.46|64
1746752700000|2025-05-09 01:05:00|19.57|19.48|19.62|19.53|19.63|19.54|19.53|19.44|62
1746753000000|2025-05-09 01:10:00|19.61|19.52|19.68|19.59|19.71|19.62|19.59|19.5|62
1746753300000|2025-05-09 01:15:00|19.67|19.58|19.71|19.62|19.79|19.7|19.67|19.58|87
1746753600000|2025-05-09 01:20:00|19.7|19.61|19.55|19.46|19.7|19.61|19.55|19.46|70
1746753900000|2025-05-09 01:25:00|19.56|19.47|19.6|19.51|19.63|19.54|19.54|19.45|71
1746754200000|2025-05-09 01:30:00|19.61|19.52|19.56|19.47|19.62|19.53|19.53|19.44|68
1746754500000|2025-05-09 01:35:00|19.55|19.46|19.52|19.43|19.59|19.5|19.51|19.42|54
1746754800000|2025-05-09 01:40:00|19.51|19.42|19.59|19.5|19.6|19.51|19.51|19.42|49
1746755100000|2025-05-09 01:45:00|19.58|19.49|19.58|19.49|19.6|19.51|19.52|19.43|57
1746755400000|2025-05-09 01:50:00|19.59|19.5|19.61|19.52|19.62|19.53|19.55|19.46|25
1746755700000|2025-05-09 01:55:00|19.62|19.53|19.69|19.6|19.7|19.61|19.62|19.53|32
1746756000000|2025-05-09 02:00:00|19.68|19.59|19.65|19.56|19.71|19.62|19.61|19.52|66
1746756300000|2025-05-09 02:05:00|19.66|19.57|19.65|19.56|19.66|19.57|19.61|19.52|60
1746756600000|2025-05-09 02:10:00|19.66|19.57|19.63|19.54|19.68|19.59|19.61|19.52|46
1746756900000|2025-05-09 02:15:00|19.62|19.53|19.61|19.52|19.69|19.6|19.61|19.52|54
1746757200000|2025-05-09 02:20:00|19.62|19.53|19.57|19.48|19.62|19.53|19.55|19.46|36
1746757500000|2025-05-09 02:25:00|19.56|19.47|19.57|19.48|19.59|19.5|19.55|19.46|50
1746757800000|2025-05-09 02:30:00|19.56|19.47|19.6|19.51|19.61|19.52|19.55|19.46|49
1746758100000|2025-05-09 02:35:00|19.61|19.52|19.63|19.54|19.66|19.57|19.59|19.5|45
1746758400000|2025-05-09 02:40:00|19.64|19.55|19.58|19.49|19.64|19.55|19.57|19.48|51
1746758700000|2025-05-09 02:45:00|19.57|19.48|19.62|19.53|19.64|19.55|19.56|19.47|47
1746759000000|2025-05-09 02:50:00|19.61|19.52|19.59|19.5|19.65|19.56|19.57|19.48|49
1746759300000|2025-05-09 02:55:00|19.6|19.51|19.63|19.54|19.64|19.55|19.59|19.5|51
1746759600000|2025-05-09 03:00:00|19.62|19.53|19.61|19.52|19.65|19.56|19.58|19.49|82
1746759900000|2025-05-09 03:05:00|19.62|19.53|19.7|19.61|19.71|19.62|19.58|19.49|49
1746760200000|2025-05-09 03:10:00|19.71|19.62|19.73|19.64|19.76|19.67|19.7|19.61|49
1746760500000|2025-05-09 03:15:00|19.74|19.65|19.7|19.61|19.78|19.69|19.67|19.58|81
1746760800000|2025-05-09 03:20:00|19.71|19.62|19.77|19.68|19.79|19.7|19.69|19.6|69
1746761100000|2025-05-09 03:25:00|19.76|19.67|19.8|19.71|19.8|19.71|19.74|19.65|57
1746761400000|2025-05-09 03:30:00|19.81|19.72|19.69|19.6|19.81|19.72|19.68|19.59|89
1746761700000|2025-05-09 03:35:00|19.68|19.59|19.63|19.54|19.68|19.59|19.6|19.51|80
1746762000000|2025-05-09 03:40:00|19.62|19.53|19.56|19.47|19.63|19.54|19.56|19.47|31
1746762300000|2025-05-09 03:45:00|19.57|19.48|19.56|19.47|19.6|19.51|19.55|19.46|56
1746762600000|2025-05-09 03:50:00|19.57|19.48|19.51|19.42|19.59|19.5|19.51|19.42|69
1746762900000|2025-05-09 03:55:00|19.52|19.43|19.41|19.32|19.52|19.43|19.37|19.28|71
1746763200000|2025-05-09 04:00:00|19.4|19.31|19.41|19.32|19.44|19.35|19.36|19.27|80
1746763500000|2025-05-09 04:05:00|19.42|19.33|19.46|19.37|19.47|19.38|19.38|19.29|87
1746763800000|2025-05-09 04:10:00|19.47|19.38|19.48|19.39|19.5|19.41|19.44|19.35|44
1746764100000|2025-05-09 04:15:00|19.47|19.38|19.46|19.37|19.49|19.4|19.39|19.3|70
1746764400000|2025-05-09 04:20:00|19.45|19.36|19.47|19.38|19.51|19.42|19.44|19.35|75
1746764700000|2025-05-09 04:25:00|19.48|19.39|19.47|19.38|19.51|19.42|19.46|19.37|40
1746765000000|2025-05-09 04:30:00|19.46|19.37|19.45|19.36|19.48|19.39|19.42|19.33|64
1746765300000|2025-05-09 04:35:00|19.44|19.35|19.39|19.3|19.44|19.35|19.37|19.28|22
1746765600000|2025-05-09 04:40:00|19.4|19.31|19.42|19.33|19.43|19.34|19.38|19.29|29
1746765900000|2025-05-09 04:45:00|19.43|19.34|19.46|19.37|19.47|19.38|19.4|19.31|46
1746766200000|2025-05-09 04:50:00|19.45|19.36|19.46|19.37|19.48|19.39|19.44|19.35|24
1746766500000|2025-05-09 04:55:00|19.45|19.36|19.46|19.37|19.46|19.37|19.43|19.34|50
1746766800000|2025-05-09 05:00:00|19.45|19.36|19.49|19.4|19.5|19.41|19.43|19.34|39
1746767100000|2025-05-09 05:05:00|19.5|19.41|19.5|19.41|19.52|19.43|19.46|19.37|45
1746767400000|2025-05-09 05:10:00|19.51|19.42|19.53|19.44|19.55|19.46|19.49|19.4|43
1746767700000|2025-05-09 05:15:00|19.52|19.43|19.52|19.43|19.56|19.47|19.52|19.43|45
1746768000000|2025-05-09 05:20:00|19.53|19.44|19.54|19.45|19.55|19.46|19.52|19.43|48
1746768300000|2025-05-09 05:25:00|19.55|19.46|19.54|19.45|19.55|19.46|19.48|19.39|40
1746768600000|2025-05-09 05:30:00|19.53|19.44|19.55|19.46|19.56|19.47|19.51|19.42|45
1746768900000|2025-05-09 05:35:00|19.56|19.47|19.58|19.49|19.6|19.51|19.54|19.45|41
1746769200000|2025-05-09 05:40:00|19.57|19.48|19.58|19.49|19.59|19.5|19.57|19.48|30
1746769500000|2025-05-09 05:45:00|19.59|19.5|19.58|19.49|19.59|19.5|19.56|19.47|20
1746769800000|2025-05-09 05:50:00|19.57|19.48|19.6|19.51|19.6|19.51|19.57|19.48|22
1746770100000|2025-05-09 05:55:00|19.61|19.52|19.61|19.52|19.62|19.53|19.59|19.5|33
1746770400000|2025-05-09 06:00:00|19.62|19.53|19.61|19.52|19.63|19.54|19.58|19.49|42
1746770700000|2025-05-09 06:05:00|19.6|19.51|19.57|19.48|19.62|19.53|19.57|19.48|40
1746771000000|2025-05-09 06:10:00|19.58|19.49|19.57|19.48|19.63|19.54|19.56|19.47|34
1746771300000|2025-05-09 06:15:00|19.58|19.49|19.67|19.58|19.68|19.59|19.58|19.49|54
1746771600000|2025-05-09 06:20:00|19.68|19.59|19.67|19.58|19.7|19.61|19.66|19.57|24
1746771900000|2025-05-09 06:25:00|19.68|19.59|19.69|19.6|19.71|19.62|19.66|19.57|44
1746772200000|2025-05-09 06:30:00|19.68|19.59|19.71|19.62|19.74|19.65|19.68|19.59|56
1746772500000|2025-05-09 06:35:00|19.72|19.63|19.67|19.58|19.72|19.63|19.67|19.58|46
1746772800000|2025-05-09 06:40:00|19.66|19.57|19.71|19.62|19.72|19.63|19.65|19.56|26
1746773100000|2025-05-09 06:45:00|19.7|19.61|19.73|19.64|19.75|19.66|19.69|19.6|36
1746773400000|2025-05-09 06:50:00|19.74|19.65|19.77|19.68|19.77|19.68|19.73|19.64|30
1746773700000|2025-05-09 06:55:00|19.76|19.67|19.76|19.67|19.78|19.69|19.75|19.66|25
1746774000000|2025-05-09 07:00:00|19.75|19.66|19.81|19.72|19.82|19.73|19.74|19.65|69
1746774300000|2025-05-09 07:05:00|19.8|19.71|20.03|19.94|20.03|19.94|19.8|19.71|64
1746774600000|2025-05-09 07:10:00|20.04|19.95|20.19|20.1|20.2|20.11|20.01|19.92|111
1746774900000|2025-05-09 07:15:00|20.2|20.11|20.6|20.51|20.62|20.53|20.16|20.07|210
1746775200000|2025-05-09 07:20:00|20.59|20.5|20.64|20.55|20.72|20.63|20.39|20.3|221
1746775500000|2025-05-09 07:25:00|20.63|20.54|20.75|20.66|20.77|20.68|20.55|20.46|236
1746775800000|2025-05-09 07:30:00|20.74|20.65|20.54|20.45|20.74|20.65|20.51|20.42|208
1746776100000|2025-05-09 07:35:00|20.55|20.46|20.62|20.53|20.67|20.58|20.54|20.45|162
1746776400000|2025-05-09 07:40:00|20.61|20.52|20.74|20.65|20.92|20.83|20.61|20.52|227
1746776700000|2025-05-09 07:45:00|20.75|20.66|20.85|20.76|20.93|20.84|20.75|20.66|163
1746777000000|2025-05-09 07:50:00|20.86|20.77|20.65|20.56|20.88|20.79|20.6|20.51|130
1746777300000|2025-05-09 07:55:00|20.66|20.57|20.63|20.54|20.66|20.57|20.58|20.49|60
1746777600000|2025-05-09 08:00:00|20.62|20.53|20.71|20.62|20.72|20.63|20.62|20.53|70
1746777900000|2025-05-09 08:05:00|20.7|20.61|20.79|20.7|20.81|20.72|20.7|20.61|98
1746778200000|2025-05-09 08:10:00|20.8|20.71|20.8|20.71|20.86|20.77|20.71|20.62|127
1746778500000|2025-05-09 08:15:00|20.79|20.7|21.01|20.92|21.04|20.95|20.78|20.69|153
1746778800000|2025-05-09 08:20:00|21|20.91|21.28|21.19|21.28|21.19|20.97|20.88|136
1746779100000|2025-05-09 08:25:00|21.27|21.18|21.2|21.11|21.49|21.4|21.18|21.09|191
1746779400000|2025-05-09 08:30:00|21.19|21.1|21.24|21.15|21.26|21.17|21.06|20.97|313
1746779700000|2025-05-09 08:35:00|21.23|21.14|21.02|20.93|21.4|21.31|21.02|20.93|287
1746780000000|2025-05-09 08:40:00|21.01|20.92|20.38|20.29|21.05|20.96|20.3|20.21|324
1746780300000|2025-05-09 08:45:00|20.39|20.3|20.57|20.48|20.72|20.63|20.37|20.28|257
1746780600000|2025-05-09 08:50:00|20.56|20.47|20.58|20.49|20.68|20.59|20.54|20.45|194
1746780900000|2025-05-09 08:55:00|20.57|20.48|20.6|20.51|20.62|20.53|20.47|20.38|147
1746781200000|2025-05-09 09:00:00|20.59|20.5|20.72|20.63|20.74|20.65|20.54|20.45|219
1746781500000|2025-05-09 09:05:00|20.73|20.64|20.49|20.4|20.79|20.7|20.49|20.4|264
1746781800000|2025-05-09 09:10:00|20.5|20.41|20.41|20.32|20.53|20.44|20.27|20.18|284
1746782100000|2025-05-09 09:15:00|20.42|20.33|20.52|20.43|20.54|20.45|20.28|20.19|223
1746782400000|2025-05-09 09:20:00|20.53|20.44|20.5|20.41|20.57|20.48|20.42|20.33|210
1746782700000|2025-05-09 09:25:00|20.51|20.42|20.39|20.3|20.51|20.42|20.24|20.15|214
1746783000000|2025-05-09 09:30:00|20.38|20.29|20.49|20.4|20.5|20.41|20.36|20.27|220
1746783300000|2025-05-09 09:35:00|20.48|20.39|20.58|20.49|20.58|20.49|20.41|20.32|104
1746783600000|2025-05-09 09:40:00|20.57|20.48|20.58|20.49|20.6|20.51|20.53|20.44|122
1746783900000|2025-05-09 09:45:00|20.59|20.5|20.58|20.49|20.66|20.57|20.56|20.47|122
1746784200000|2025-05-09 09:50:00|20.57|20.48|20.49|20.4|20.57|20.48|20.43|20.34|151
1746784500000|2025-05-09 09:55:00|20.5|20.41|20.6|20.51|20.61|20.52|20.49|20.4|118
1746784800000|2025-05-09 10:00:00|20.61|20.52|20.57|20.48|20.62|20.53|20.54|20.45|133
1746785100000|2025-05-09 10:05:00|20.58|20.49|20.67|20.58|20.7|20.61|20.55|20.46|177
1746785400000|2025-05-09 10:10:00|20.68|20.59|20.77|20.68|20.82|20.73|20.68|20.59|97
1746785700000|2025-05-09 10:15:00|20.78|20.69|20.71|20.62|20.79|20.7|20.7|20.61|143
1746786000000|2025-05-09 10:20:00|20.7|20.61|20.7|20.61|20.72|20.63|20.63|20.54|144
1746786300000|2025-05-09 10:25:00|20.71|20.62|20.72|20.63|20.74|20.65|20.64|20.55|114
1746786600000|2025-05-09 10:30:00|20.71|20.62|20.72|20.63|20.74|20.65|20.67|20.58|117
1746786900000|2025-05-09 10:35:00|20.71|20.62|20.77|20.68|20.8|20.71|20.67|20.58|145
1746787200000|2025-05-09 10:40:00|20.78|20.69|20.82|20.73|20.83|20.74|20.74|20.65|83
1746787500000|2025-05-09 10:45:00|20.81|20.72|20.96|20.87|20.96|20.87|20.81|20.72|110
1746787800000|2025-05-09 10:50:00|20.95|20.86|20.94|20.85|20.99|20.9|20.93|20.84|76
1746788100000|2025-05-09 10:55:00|20.95|20.86|20.98|20.89|21.03|20.94|20.93|20.84|128
1746788400000|2025-05-09 11:00:00|20.99|20.9|20.88|20.79|21|20.91|20.87|20.78|163
1746788700000|2025-05-09 11:05:00|20.87|20.78|20.97|20.88|20.97|20.88|20.83|20.74|157
1746789000000|2025-05-09 11:10:00|20.99|20.9|20.96|20.87|21.05|20.96|20.95|20.86|147
1746789300000|2025-05-09 11:15:00|20.95|20.86|21.06|20.97|21.09|21|20.95|20.86|120
1746789600000|2025-05-09 11:20:00|21.07|20.98|21.2|21.11|21.21|21.12|21.06|20.97|100
1746789900000|2025-05-09 11:25:00|21.21|21.12|20.77|20.68|21.21|21.12|20.64|20.55|228
1746790200000|2025-05-09 11:30:00|20.76|20.67|20.88|20.79|20.91|20.82|20.71|20.62|162
1746790500000|2025-05-09 11:35:00|20.89|20.8|20.82|20.73|20.9|20.81|20.75|20.66|174
1746790800000|2025-05-09 11:40:00|20.83|20.74|20.93|20.84|20.93|20.84|20.77|20.68|146
1746791100000|2025-05-09 11:45:00|20.92|20.83|20.85|20.76|20.99|20.9|20.85|20.76|98
1746791400000|2025-05-09 11:50:00|20.86|20.77|20.82|20.73|20.86|20.77|20.81|20.72|69
1746791700000|2025-05-09 11:55:00|20.81|20.72|20.78|20.69|20.85|20.76|20.75|20.66|78
1746792000000|2025-05-09 12:00:00|20.77|20.68|20.67|20.58|20.81|20.72|20.66|20.57|139
1746792300000|2025-05-09 12:05:00|20.68|20.59|20.63|20.54|20.75|20.66|20.6|20.51|112
1746792600000|2025-05-09 12:10:00|20.64|20.55|20.66|20.57|20.69|20.6|20.58|20.49|153
1746792900000|2025-05-09 12:15:00|20.65|20.56|20.7|20.61|20.7|20.61|20.59|20.5|108
1746793200000|2025-05-09 12:20:00|20.72|20.63|20.78|20.69|20.78|20.69|20.69|20.6|48
1746793500000|2025-05-09 12:25:00|20.79|20.7|20.78|20.69|20.79|20.7|20.75|20.66|72
1746793800000|2025-05-09 12:30:00|20.77|20.68|20.85|20.76|20.85|20.76|20.75|20.66|55
1746794100000|2025-05-09 12:35:00|20.84|20.75|20.78|20.69|20.84|20.75|20.77|20.68|71
1746794400000|2025-05-09 12:40:00|20.79|20.7|20.77|20.68|20.84|20.75|20.75|20.66|84
1746794700000|2025-05-09 12:45:00|20.78|20.69|20.82|20.73|20.85|20.76|20.77|20.68|77
1746795000000|2025-05-09 12:50:00|20.83|20.74|20.8|20.71|20.83|20.74|20.75|20.66|97
1746795300000|2025-05-09 12:55:00|20.79|20.7|20.79|20.7|20.8|20.71|20.73|20.64|81
1746795600000|2025-05-09 13:00:00|20.8|20.71|20.85|20.76|20.86|20.77|20.76|20.67|75
1746795900000|2025-05-09 13:05:00|20.86|20.77|20.83|20.74|20.92|20.83|20.83|20.74|62
1746796200000|2025-05-09 13:10:00|20.84|20.75|20.84|20.75|20.88|20.79|20.82|20.73|39
1746796500000|2025-05-09 13:15:00|20.83|20.74|20.77|20.68|20.84|20.75|20.75|20.66|89
1746796800000|2025-05-09 13:20:00|20.76|20.67|20.7|20.61|20.77|20.68|20.67|20.58|55
1746797100000|2025-05-09 13:25:00|20.69|20.6|20.71|20.62|20.74|20.65|20.68|20.59|77
1746797400000|2025-05-09 13:30:00|20.7|20.61|20.81|20.72|20.82|20.73|20.6|20.51|156
1746797700000|2025-05-09 13:35:00|20.82|20.73|20.87|20.78|20.93|20.84|20.8|20.71|138
1746798000000|2025-05-09 13:40:00|20.86|20.77|20.87|20.78|20.91|20.82|20.83|20.74|122
1746798300000|2025-05-09 13:45:00|20.86|20.77|21.04|20.95|21.04|20.95|20.85|20.76|93
1746798600000|2025-05-09 13:50:00|21.03|20.94|21|20.91|21.04|20.95|20.93|20.84|134
1746798900000|2025-05-09 13:55:00|20.99|20.9|20.96|20.87|21.02|20.93|20.96|20.87|78
1746799200000|2025-05-09 14:00:00|20.95|20.86|20.79|20.7|20.95|20.86|20.79|20.7|111
1746799500000|2025-05-09 14:05:00|20.78|20.69|20.79|20.7|20.85|20.76|20.76|20.67|72
1746799800000|2025-05-09 14:10:00|20.8|20.71|20.9|20.81|20.9|20.81|20.79|20.7|54
1746800100000|2025-05-09 14:15:00|20.89|20.8|20.76|20.67|20.93|20.84|20.76|20.67|78
1746800400000|2025-05-09 14:20:00|20.75|20.66|20.58|20.49|20.75|20.66|20.58|20.49|128
1746800700000|2025-05-09 14:25:00|20.57|20.48|20.36|20.27|20.57|20.48|20.36|20.27|227
1746801000000|2025-05-09 14:30:00|20.35|20.26|20.54|20.45|20.57|20.48|20.33|20.24|169
1746801300000|2025-05-09 14:35:00|20.55|20.46|20.2|20.11|20.55|20.46|20.15|20.06|273
1746801600000|2025-05-09 14:40:00|20.19|20.1|20.4|20.31|20.4|20.31|20.14|20.05|192
1746801900000|2025-05-09 14:45:00|20.41|20.32|20.32|20.23|20.43|20.34|20.22|20.13|174
1746802200000|2025-05-09 14:50:00|20.33|20.24|20.35|20.26|20.42|20.33|20.32|20.23|154
1746802500000|2025-05-09 14:55:00|20.36|20.27|20.43|20.34|20.45|20.36|20.34|20.25|104
1746802800000|2025-05-09 15:00:00|20.44|20.35|20.38|20.29|20.46|20.37|20.35|20.26|166
1746803100000|2025-05-09 15:05:00|20.39|20.3|20.46|20.37|20.48|20.39|20.38|20.29|140
1746803400000|2025-05-09 15:10:00|20.45|20.36|20.46|20.37|20.48|20.39|20.38|20.29|134
1746803700000|2025-05-09 15:15:00|20.47|20.38|20.47|20.38|20.55|20.46|20.43|20.34|104
1746804000000|2025-05-09 15:20:00|20.46|20.37|20.3|20.21|20.46|20.37|20.27|20.18|95
1746804300000|2025-05-09 15:25:00|20.31|20.22|20.36|20.27|20.36|20.27|20.24|20.15|119
1746804600000|2025-05-09 15:30:00|20.35|20.26|20.35|20.26|20.36|20.27|20.23|20.14|147
1746804900000|2025-05-09 15:35:00|20.36|20.27|20.33|20.24|20.39|20.3|20.28|20.19|146
1746805200000|2025-05-09 15:40:00|20.34|20.25|20.37|20.28|20.38|20.29|20.25|20.16|161
1746805500000|2025-05-09 15:45:00|20.36|20.27|20.25|20.16|20.38|20.29|20.2|20.11|159
1746805800000|2025-05-09 15:50:00|20.26|20.17|20.44|20.35|20.54|20.45|20.26|20.17|163
1746806100000|2025-05-09 15:55:00|20.45|20.36|20.47|20.38|20.48|20.39|20.41|20.32|121
1746806400000|2025-05-09 16:00:00|20.48|20.39|20.32|20.23|20.48|20.39|20.31|20.22|126
1746806700000|2025-05-09 16:05:00|20.31|20.22|20.19|20.1|20.35|20.26|20.17|20.08|141
1746807000000|2025-05-09 16:10:00|20.2|20.11|20.4|20.31|20.42|20.33|20.2|20.11|131
1746807300000|2025-05-09 16:15:00|20.41|20.32|20.42|20.33|20.43|20.34|20.29|20.2|150
1746807600000|2025-05-09 16:20:00|20.41|20.32|20.44|20.35|20.46|20.37|20.38|20.29|98
1746807900000|2025-05-09 16:25:00|20.45|20.36|20.37|20.28|20.46|20.37|20.36|20.27|105
1746808200000|2025-05-09 16:30:00|20.36|20.27|20.38|20.29|20.43|20.34|20.34|20.25|149
1746808500000|2025-05-09 16:35:00|20.39|20.3|20.38|20.29|20.46|20.37|20.37|20.28|129
1746808800000|2025-05-09 16:40:00|20.39|20.3|20.44|20.35|20.45|20.36|20.38|20.29|116
1746809100000|2025-05-09 16:45:00|20.43|20.34|20.32|20.23|20.47|20.38|20.31|20.22|160
1746809400000|2025-05-09 16:50:00|20.31|20.22|20.26|20.17|20.32|20.23|20.2|20.11|116
1746809700000|2025-05-09 16:55:00|20.27|20.18|20.19|20.1|20.29|20.2|20.16|20.07|91
1746810000000|2025-05-09 17:00:00|20.2|20.11|20.24|20.15|20.29|20.2|20.15|20.06|156
1746810300000|2025-05-09 17:05:00|20.25|20.16|20.38|20.29|20.4|20.31|20.22|20.13|107
1746810600000|2025-05-09 17:10:00|20.39|20.3|20.42|20.33|20.43|20.34|20.36|20.27|78
1746810900000|2025-05-09 17:15:00|20.43|20.34|20.52|20.43|20.52|20.43|20.42|20.33|100
1746811200000|2025-05-09 17:20:00|20.51|20.42|20.52|20.43|20.54|20.45|20.48|20.39|95
1746811500000|2025-05-09 17:25:00|20.53|20.44|20.51|20.42|20.54|20.45|20.48|20.39|93
1746811800000|2025-05-09 17:30:00|20.52|20.43|20.52|20.43|20.54|20.45|20.48|20.39|102
1746812100000|2025-05-09 17:35:00|20.53|20.44|20.53|20.44|20.55|20.46|20.51|20.42|71
1746812400000|2025-05-09 17:40:00|20.54|20.45|20.53|20.44|20.57|20.48|20.52|20.43|80
1746812700000|2025-05-09 17:45:00|20.52|20.43|20.64|20.55|20.66|20.57|20.52|20.43|115
1746813000000|2025-05-09 17:50:00|20.63|20.54|20.61|20.52|20.64|20.55|20.58|20.49|75
1746813300000|2025-05-09 17:55:00|20.6|20.51|20.63|20.54|20.64|20.55|20.6|20.51|78
1746813600000|2025-05-09 18:00:00|20.62|20.53|20.52|20.43|20.64|20.55|20.51|20.42|111
1746813900000|2025-05-09 18:05:00|20.53|20.44|20.51|20.42|20.56|20.47|20.51|20.42|79
1746814200000|2025-05-09 18:10:00|20.52|20.43|20.53|20.44|20.56|20.47|20.5|20.41|58
1746814500000|2025-05-09 18:15:00|20.52|20.43|20.53|20.44|20.56|20.47|20.45|20.36|80
1746814800000|2025-05-09 18:20:00|20.54|20.45|20.5|20.41|20.56|20.47|20.5|20.41|92
1746815100000|2025-05-09 18:25:00|20.51|20.42|20.53|20.44|20.56|20.47|20.5|20.41|62
1746815400000|2025-05-09 18:30:00|20.52|20.43|20.54|20.45|20.55|20.46|20.51|20.42|83
1746815700000|2025-05-09 18:35:00|20.55|20.46|20.51|20.42|20.55|20.46|20.5|20.41|63
1746816000000|2025-05-09 18:40:00|20.52|20.43|20.48|20.39|20.54|20.45|20.47|20.38|43
1746816300000|2025-05-09 18:45:00|20.47|20.38|20.5|20.41|20.54|20.45|20.47|20.38|44
1746816600000|2025-05-09 18:50:00|20.51|20.42|20.49|20.4|20.53|20.44|20.46|20.37|45
1746816900000|2025-05-09 18:55:00|20.5|20.41|20.48|20.39|20.53|20.44|20.47|20.38|73
1746817200000|2025-05-09 19:00:00|20.49|20.4|20.52|20.43|20.52|20.43|20.47|20.38|68
1746817500000|2025-05-09 19:05:00|20.53|20.44|20.51|20.42|20.53|20.44|20.49|20.4|73
1746817800000|2025-05-09 19:10:00|20.52|20.43|20.42|20.33|20.53|20.44|20.42|20.33|55
1746818100000|2025-05-09 19:15:00|20.41|20.32|20.39|20.3|20.42|20.33|20.36|20.27|79
1746818400000|2025-05-09 19:20:00|20.4|20.31|20.43|20.34|20.44|20.35|20.34|20.25|73
1746818700000|2025-05-09 19:25:00|20.44|20.35|20.5|20.41|20.5|20.41|20.44|20.35|57
1746819000000|2025-05-09 19:30:00|20.49|20.4|20.55|20.46|20.57|20.48|20.49|20.4|68
1746819300000|2025-05-09 19:35:00|20.54|20.45|20.54|20.45|20.56|20.47|20.51|20.42|53
1746819600000|2025-05-09 19:40:00|20.53|20.44|20.56|20.47|20.57|20.48|20.52|20.43|58
1746819900000|2025-05-09 19:45:00|20.57|20.48|20.55|20.46|20.59|20.5|20.52|20.43|55
1746820200000|2025-05-09 19:50:00|20.56|20.47|20.58|20.49|20.59|20.5|20.51|20.42|65
1746820500000|2025-05-09 19:55:00|20.57|20.48|20.55|20.46|20.58|20.49|20.53|20.44|51
1746820800000|2025-05-09 20:00:00|20.56|20.47|20.57|20.48|20.58|20.49|20.52|20.43|56
1746821100000|2025-05-09 20:05:00|20.56|20.47|20.56|20.47|20.58|20.49|20.52|20.43|47
1746821400000|2025-05-09 20:10:00|20.55|20.46|20.55|20.46|20.61|20.52|20.55|20.46|45
1746821700000|2025-05-09 20:15:00|20.56|20.47|20.59|20.5|20.61|20.52|20.55|20.46|46
1746822000000|2025-05-09 20:20:00|20.6|20.51|20.59|20.5|20.61|20.52|20.57|20.48|40
1746822300000|2025-05-09 20:25:00|20.58|20.49|20.57|20.48|20.59|20.5|20.55|20.46|30
1746822600000|2025-05-09 20:30:00|20.56|20.47|20.53|20.44|20.57|20.48|20.51|20.42|46
1746822900000|2025-05-09 20:35:00|20.52|20.43|20.51|20.42|20.52|20.43|20.49|20.4|34
1746823200000|2025-05-09 20:40:00|20.5|20.41|20.52|20.43|20.52|20.43|20.5|20.41|23
1746823500000|2025-05-09 20:45:00|20.51|20.42|20.56|20.47|20.56|20.47|20.49|20.4|12
1746823800000|2025-05-09 20:50:00|20.57|20.48|20.62|20.53|20.63|20.54|20.56|20.47|38
1746824100000|2025-05-09 20:55:00|20.61|20.52|20.63|20.54|20.66|20.57|20.61|20.52|36
1746860400000|2025-05-10 07:00:00|22.63|22.54|22.4|22.31|22.64|22.55|22.4|22.31|216
1746860700000|2025-05-10 07:05:00|22.39|22.3|22.45|22.36|22.5|22.41|22.38|22.29|148
1746861000000|2025-05-10 07:10:00|22.47|22.38|22.35|22.26|22.51|22.42|22.32|22.23|167
1746861300000|2025-05-10 07:15:00|22.36|22.27|22.49|22.4|22.5|22.41|22.34|22.25|129
1746861600000|2025-05-10 07:20:00|22.5|22.41|22.33|22.24|22.51|22.42|22.33|22.24|95
1746861900000|2025-05-10 07:25:00|22.34|22.25|22.25|22.16|22.34|22.25|22.23|22.14|98
1746862200000|2025-05-10 07:30:00|22.24|22.15|22.31|22.22|22.31|22.22|22.19|22.1|112
1746862500000|2025-05-10 07:35:00|22.32|22.23|22.36|22.27|22.36|22.27|22.28|22.19|51
1746862800000|2025-05-10 07:40:00|22.35|22.26|22.34|22.25|22.41|22.32|22.31|22.22|70
1746863100000|2025-05-10 07:45:00|22.33|22.24|22.44|22.35|22.45|22.36|22.3|22.21|75
1746863400000|2025-05-10 07:50:00|22.45|22.36|22.53|22.44|22.55|22.46|22.42|22.33|92
1746863700000|2025-05-10 07:55:00|22.51|22.42|22.46|22.37|22.56|22.47|22.44|22.35|107
1746864000000|2025-05-10 08:00:00|22.47|22.38|22.54|22.45|22.57|22.48|22.42|22.33|115
1746864300000|2025-05-10 08:05:00|22.55|22.46|22.5|22.41|22.63|22.54|22.49|22.4|149
1746864600000|2025-05-10 08:10:00|22.51|22.42|22.58|22.49|22.69|22.6|22.5|22.41|151
1746864900000|2025-05-10 08:15:00|22.57|22.48|22.55|22.46|22.63|22.54|22.49|22.4|94
1746865200000|2025-05-10 08:20:00|22.54|22.45|22.65|22.56|22.66|22.57|22.51|22.42|122
1746865500000|2025-05-10 08:25:00|22.64|22.55|22.68|22.59|22.69|22.6|22.58|22.49|124
1746865800000|2025-05-10 08:30:00|22.69|22.6|22.6|22.51|22.7|22.61|22.55|22.46|125
1746866100000|2025-05-10 08:35:00|22.61|22.52|22.57|22.48|22.65|22.56|22.55|22.46|123
1746866400000|2025-05-10 08:40:00|22.56|22.47|22.54|22.45|22.6|22.51|22.52|22.43|111
1746866700000|2025-05-10 08:45:00|22.53|22.44|22.55|22.46|22.62|22.53|22.53|22.44|99
1746867000000|2025-05-10 08:50:00|22.54|22.45|22.36|22.27|22.56|22.47|22.3|22.21|250
1746867300000|2025-05-10 08:55:00|22.37|22.28|22.38|22.29|22.42|22.33|22.3|22.21|127
1746867600000|2025-05-10 09:00:00|22.37|22.28|22.23|22.14|22.41|22.32|22.2|22.11|215
1746867900000|2025-05-10 09:05:00|22.24|22.15|22.24|22.15|22.3|22.21|22.19|22.1|201
1746868200000|2025-05-10 09:10:00|22.23|22.14|22.32|22.23|22.33|22.24|22.18|22.09|145
1746868500000|2025-05-10 09:15:00|22.33|22.24|22.32|22.23|22.36|22.27|22.28|22.19|120
1746868800000|2025-05-10 09:20:00|22.31|22.22|22.43|22.34|22.44|22.35|22.31|22.22|97
1746869100000|2025-05-10 09:25:00|22.44|22.35|22.45|22.36|22.45|22.36|22.43|22.34|48
1746869400000|2025-05-10 09:30:00|22.49|22.4|22.76|22.67|22.76|22.67|22.48|22.39|134
1746869700000|2025-05-10 09:35:00|22.77|22.68|22.99|22.9|23|22.91|22.76|22.67|228
1746870000000|2025-05-10 09:40:00|23|22.91|22.84|22.75|23.03|22.94|22.84|22.75|138
1746870300000|2025-05-10 09:45:00|22.85|22.76|22.93|22.84|23.01|22.92|22.85|22.76|154
1746870600000|2025-05-10 09:50:00|22.94|22.85|22.99|22.9|23.1|23.01|22.92|22.83|132
1746870900000|2025-05-10 09:55:00|22.98|22.89|22.98|22.89|23.05|22.96|22.98|22.89|89
1746871200000|2025-05-10 10:00:00|22.99|22.9|22.97|22.88|22.99|22.9|22.8|22.71|178
1746871500000|2025-05-10 10:05:00|22.96|22.87|22.89|22.8|23.11|23.02|22.88|22.79|200
1746871800000|2025-05-10 10:10:00|22.9|22.81|22.84|22.75|22.92|22.83|22.83|22.74|153
1746872100000|2025-05-10 10:15:00|22.85|22.76|22.81|22.72|22.91|22.82|22.76|22.67|179
1746872400000|2025-05-10 10:20:00|22.8|22.71|22.78|22.69|22.84|22.75|22.77|22.68|74
1746872700000|2025-05-10 10:25:00|22.79|22.7|22.74|22.65|22.81|22.72|22.72|22.63|84
1746873000000|2025-05-10 10:30:00|22.73|22.64|22.79|22.7|22.84|22.75|22.73|22.64|147
1746873300000|2025-05-10 10:35:00|22.8|22.71|22.74|22.65|22.84|22.75|22.73|22.64|185
1746873600000|2025-05-10 10:40:00|22.73|22.64|22.78|22.69|22.84|22.75|22.72|22.63|139
1746873900000|2025-05-10 10:45:00|22.79|22.7|22.79|22.7|22.87|22.78|22.66|22.57|215
1746874200000|2025-05-10 10:50:00|22.78|22.69|22.75|22.66|22.89|22.8|22.74|22.65|116
1746874500000|2025-05-10 10:55:00|22.76|22.67|22.61|22.52|22.77|22.68|22.6|22.51|95
1746874800000|2025-05-10 11:00:00|22.62|22.53|22.65|22.56|22.67|22.58|22.55|22.46|197
1746875100000|2025-05-10 11:05:00|22.64|22.55|22.77|22.68|22.78|22.69|22.64|22.55|104
1746875400000|2025-05-10 11:10:00|22.76|22.67|22.78|22.69|22.81|22.72|22.74|22.65|71
1746875700000|2025-05-10 11:15:00|22.79|22.7|22.67|22.58|22.79|22.7|22.64|22.55|123
1746876000000|2025-05-10 11:20:00|22.66|22.57|22.66|22.57|22.67|22.58|22.62|22.53|88
1746876300000|2025-05-10 11:25:00|22.67|22.58|22.5|22.41|22.69|22.6|22.5|22.41|83
1746876600000|2025-05-10 11:30:00|22.49|22.4|22.54|22.45|22.55|22.46|22.45|22.36|169
1746876900000|2025-05-10 11:35:00|22.53|22.44|22.46|22.37|22.54|22.45|22.44|22.35|144
1746877200000|2025-05-10 11:40:00|22.45|22.36|22.35|22.26|22.47|22.38|22.29|22.2|128
1746877500000|2025-05-10 11:45:00|22.34|22.25|22.4|22.31|22.41|22.32|22.33|22.24|154
1746877800000|2025-05-10 11:50:00|22.41|22.32|22.35|22.26|22.44|22.35|22.34|22.25|114
1746878100000|2025-05-10 11:55:00|22.36|22.27|22.27|22.18|22.37|22.28|22.27|22.18|129
1746878400000|2025-05-10 12:00:00|22.28|22.19|22.43|22.34|22.43|22.34|22.28|22.19|134
1746878700000|2025-05-10 12:05:00|22.42|22.33|22.47|22.38|22.5|22.41|22.42|22.33|126
1746879000000|2025-05-10 12:10:00|22.48|22.39|22.5|22.41|22.54|22.45|22.47|22.38|75
1746879300000|2025-05-10 12:15:00|22.51|22.42|22.48|22.39|22.53|22.44|22.43|22.34|84
1746879600000|2025-05-10 12:20:00|22.47|22.38|22.54|22.45|22.55|22.46|22.44|22.35|111
1746879900000|2025-05-10 12:25:00|22.55|22.46|22.57|22.48|22.61|22.52|22.54|22.45|82
1746880200000|2025-05-10 12:30:00|22.56|22.47|22.55|22.46|22.59|22.5|22.55|22.46|70
1746880500000|2025-05-10 12:35:00|22.56|22.47|22.51|22.42|22.58|22.49|22.49|22.4|122
1746880800000|2025-05-10 12:40:00|22.5|22.41|22.45|22.36|22.55|22.46|22.45|22.36|74
1746881100000|2025-05-10 12:45:00|22.46|22.37|22.52|22.43|22.55|22.46|22.43|22.34|160
1746881400000|2025-05-10 12:50:00|22.53|22.44|22.6|22.51|22.62|22.53|22.52|22.43|64
1746881700000|2025-05-10 12:55:00|22.59|22.5|22.58|22.49|22.61|22.52|22.55|22.46|55
1746882000000|2025-05-10 13:00:00|22.59|22.5|22.61|22.52|22.66|22.57|22.58|22.49|66
1746882300000|2025-05-10 13:05:00|22.6|22.51|22.61|22.52|22.65|22.56|22.6|22.51|65
1746882600000|2025-05-10 13:10:00|22.62|22.53|22.6|22.51|22.67|22.58|22.58|22.49|81
1746882900000|2025-05-10 13:15:00|22.59|22.5|22.52|22.43|22.6|22.51|22.51|22.42|73
1746883200000|2025-05-10 13:20:00|22.53|22.44|22.54|22.45|22.58|22.49|22.52|22.43|68
1746883500000|2025-05-10 13:25:00|22.55|22.46|22.62|22.53|22.64|22.55|22.55|22.46|124
1746883800000|2025-05-10 13:30:00|22.63|22.54|22.65|22.56|22.65|22.56|22.59|22.5|107
1746884100000|2025-05-10 13:35:00|22.64|22.55|22.74|22.65|22.75|22.66|22.64|22.55|97
1746884400000|2025-05-10 13:40:00|22.73|22.64|22.74|22.65|22.75|22.66|22.69|22.6|87
1746884700000|2025-05-10 13:45:00|22.73|22.64|22.77|22.68|22.81|22.72|22.72|22.63|162
1746885000000|2025-05-10 13:50:00|22.76|22.67|22.75|22.66|22.77|22.68|22.7|22.61|150
1746885300000|2025-05-10 13:55:00|22.76|22.67|22.73|22.64|22.78|22.69|22.7|22.61|149
1746885600000|2025-05-10 14:00:00|22.72|22.63|22.62|22.53|22.81|22.72|22.59|22.5|177
1746885900000|2025-05-10 14:05:00|22.63|22.54|22.68|22.59|22.7|22.61|22.61|22.52|146
1746886200000|2025-05-10 14:10:00|22.69|22.6|22.67|22.58|22.73|22.64|22.63|22.54|128
1746886500000|2025-05-10 14:15:00|22.66|22.57|22.54|22.45|22.69|22.6|22.51|22.42|137
1746886800000|2025-05-10 14:20:00|22.53|22.44|22.68|22.59|22.68|22.59|22.52|22.43|101
1746887100000|2025-05-10 14:25:00|22.67|22.58|22.65|22.56|22.73|22.64|22.63|22.54|151
1746887400000|2025-05-10 14:30:00|22.66|22.57|22.72|22.63|22.74|22.65|22.66|22.57|139
1746887700000|2025-05-10 14:35:00|22.71|22.62|22.7|22.61|22.77|22.68|22.68|22.59|141
1746888000000|2025-05-10 14:40:00|22.71|22.62|22.73|22.64|22.74|22.65|22.69|22.6|131
1746888300000|2025-05-10 14:45:00|22.72|22.63|22.76|22.67|22.77|22.68|22.68|22.59|125
1746888600000|2025-05-10 14:50:00|22.77|22.68|22.84|22.75|22.94|22.85|22.74|22.65|142
1746888900000|2025-05-10 14:55:00|22.83|22.74|22.8|22.71|22.85|22.76|22.76|22.67|106
1746889200000|2025-05-10 15:00:00|22.81|22.72|22.86|22.77|22.87|22.78|22.78|22.69|133
1746889500000|2025-05-10 15:05:00|22.87|22.78|22.81|22.72|22.87|22.78|22.75|22.66|136
1746889800000|2025-05-10 15:10:00|22.82|22.73|22.85|22.76|22.85|22.76|22.69|22.6|142
1746890100000|2025-05-10 15:15:00|22.86|22.77|22.79|22.7|22.88|22.79|22.75|22.66|183
1746890400000|2025-05-10 15:20:00|22.78|22.69|22.75|22.66|22.8|22.71|22.75|22.66|90
1746890700000|2025-05-10 15:25:00|22.74|22.65|22.82|22.73|22.82|22.73|22.67|22.58|138
1746891000000|2025-05-10 15:30:00|22.83|22.74|22.8|22.71|22.93|22.84|22.8|22.71|172
1746891300000|2025-05-10 15:35:00|22.81|22.72|22.68|22.59|22.81|22.72|22.6|22.51|185
1746891600000|2025-05-10 15:40:00|22.67|22.58|22.68|22.59|22.77|22.68|22.67|22.58|104
1746891900000|2025-05-10 15:45:00|22.69|22.6|22.65|22.56|22.76|22.67|22.64|22.55|162
1746892200000|2025-05-10 15:50:00|22.66|22.57|22.68|22.59|22.69|22.6|22.63|22.54|159
1746892500000|2025-05-10 15:55:00|22.67|22.58|22.73|22.64|22.79|22.7|22.65|22.56|134
1746892800000|2025-05-10 16:00:00|22.72|22.63|22.78|22.69|22.81|22.72|22.68|22.59|236
1746893100000|2025-05-10 16:05:00|22.77|22.68|22.79|22.7|22.81|22.72|22.73|22.64|149
1746893400000|2025-05-10 16:10:00|22.8|22.71|22.86|22.77|22.87|22.78|22.73|22.64|146
1746893700000|2025-05-10 16:15:00|22.85|22.76|22.86|22.77|22.99|22.9|22.83|22.74|214
1746894000000|2025-05-10 16:20:00|22.87|22.78|22.82|22.73|22.92|22.83|22.82|22.73|121
1746894300000|2025-05-10 16:25:00|22.81|22.72|22.88|22.79|22.91|22.82|22.81|22.72|123
1746894600000|2025-05-10 16:30:00|22.87|22.78|22.96|22.87|22.96|22.87|22.85|22.76|91
1746894900000|2025-05-10 16:35:00|22.95|22.86|23.12|23.03|23.18|23.09|22.93|22.84|141
1746895200000|2025-05-10 16:40:00|23.11|23.02|22.91|22.82|23.12|23.03|22.88|22.79|155
1746895500000|2025-05-10 16:45:00|22.9|22.81|23.15|23.06|23.25|23.16|22.89|22.8|242
1746895800000|2025-05-10 16:50:00|23.14|23.05|23.1|23.01|23.14|23.05|23.02|22.93|193
1746896100000|2025-05-10 16:55:00|23.09|23|23.18|23.09|23.21|23.12|23.06|22.97|149
1746896400000|2025-05-10 17:00:00|23.17|23.08|23.44|23.35|23.51|23.42|23.16|23.07|239
1746896700000|2025-05-10 17:05:00|23.43|23.34|23.5|23.41|23.5|23.41|23.38|23.29|232
1746897000000|2025-05-10 17:10:00|23.49|23.4|23.53|23.44|23.53|23.44|23.43|23.34|148
1746897300000|2025-05-10 17:15:00|23.54|23.45|23.45|23.36|23.54|23.45|23.41|23.32|200
1746897600000|2025-05-10 17:20:00|23.46|23.37|23.74|23.65|23.77|23.68|23.44|23.35|222
1746897900000|2025-05-10 17:25:00|23.73|23.64|23.75|23.66|23.78|23.69|23.68|23.59|225
1746898200000|2025-05-10 17:30:00|23.74|23.65|23.83|23.74|23.83|23.74|23.69|23.6|245
1746898500000|2025-05-10 17:35:00|23.84|23.75|23.89|23.8|23.95|23.86|23.77|23.68|286
1746898800000|2025-05-10 17:40:00|23.88|23.79|23.71|23.62|23.89|23.8|23.65|23.56|192
1746899100000|2025-05-10 17:45:00|23.7|23.61|23.35|23.26|23.82|23.73|23.26|23.17|308
1746899400000|2025-05-10 17:50:00|23.37|23.28|23.37|23.28|23.47|23.38|23.3|23.21|290
1746899700000|2025-05-10 17:55:00|23.38|23.29|23.29|23.2|23.38|23.29|23.25|23.16|187
1746900000000|2025-05-10 18:00:00|23.27|23.18|23.29|23.2|23.31|23.22|23.16|23.07|210
1746900300000|2025-05-10 18:05:00|23.28|23.19|23.34|23.25|23.39|23.3|23.25|23.16|154
1746900600000|2025-05-10 18:10:00|23.35|23.26|23.38|23.29|23.44|23.35|23.27|23.18|164
1746900900000|2025-05-10 18:15:00|23.39|23.3|23.42|23.33|23.48|23.39|23.37|23.28|197
1746901200000|2025-05-10 18:20:00|23.41|23.32|23.3|23.21|23.43|23.34|23.29|23.2|142
1746901500000|2025-05-10 18:25:00|23.31|23.22|23.33|23.24|23.34|23.25|23.25|23.16|112
1746901800000|2025-05-10 18:30:00|23.32|23.23|23.38|23.29|23.39|23.3|23.23|23.14|160
1746902100000|2025-05-10 18:35:00|23.37|23.28|23.36|23.27|23.38|23.29|23.25|23.16|135
1746902400000|2025-05-10 18:40:00|23.34|23.25|23.34|23.25|23.36|23.27|23.28|23.19|84
1746902700000|2025-05-10 18:45:00|23.33|23.24|23.4|23.31|23.42|23.33|23.28|23.19|98
1746903000000|2025-05-10 18:50:00|23.39|23.3|23.45|23.36|23.46|23.37|23.38|23.29|131
1746903300000|2025-05-10 18:55:00|23.44|23.35|23.5|23.41|23.55|23.46|23.44|23.35|150
1746903600000|2025-05-10 19:00:00|23.51|23.42|23.43|23.34|23.52|23.43|23.42|23.33|159
1746903900000|2025-05-10 19:05:00|23.44|23.35|23.35|23.26|23.45|23.36|23.33|23.24|91
1746904200000|2025-05-10 19:10:00|23.36|23.27|23.24|23.15|23.37|23.28|23.22|23.13|84
1746904500000|2025-05-10 19:15:00|23.25|23.16|23.29|23.2|23.29|23.2|23.18|23.09|54
1746904800000|2025-05-10 19:20:00|23.3|23.21|23.35|23.26|23.35|23.26|23.29|23.2|70
1746905100000|2025-05-10 19:25:00|23.36|23.27|23.42|23.33|23.43|23.34|23.35|23.26|41
1746905400000|2025-05-10 19:30:00|23.44|23.35|23.59|23.5|23.62|23.53|23.39|23.3|85
1746905700000|2025-05-10 19:35:00|23.61|23.52|23.61|23.52|23.65|23.56|23.56|23.47|103
1746906000000|2025-05-10 19:40:00|23.6|23.51|23.63|23.54|23.63|23.54|23.59|23.5|82
1746906300000|2025-05-10 19:45:00|23.62|23.53|23.62|23.53|23.64|23.55|23.59|23.5|54
1746906600000|2025-05-10 19:50:00|23.61|23.52|23.59|23.5|23.64|23.55|23.59|23.5|107
1746906900000|2025-05-10 19:55:00|23.58|23.49|23.57|23.48|23.61|23.52|23.53|23.44|73
1746907200000|2025-05-10 20:00:00|23.58|23.49|23.44|23.35|23.59|23.5|23.43|23.34|83
1746907500000|2025-05-10 20:05:00|23.43|23.34|23.39|23.3|23.43|23.34|23.27|23.18|85
1746907800000|2025-05-10 20:10:00|23.4|23.31|23.44|23.35|23.45|23.36|23.37|23.28|69
1746908100000|2025-05-10 20:15:00|23.45|23.36|23.39|23.3|23.46|23.37|23.38|23.29|73
1746908400000|2025-05-10 20:20:00|23.4|23.31|23.51|23.42|23.52|23.43|23.38|23.29|72
1746908700000|2025-05-10 20:25:00|23.52|23.43|23.49|23.4|23.52|23.43|23.47|23.38|80
1746909000000|2025-05-10 20:30:00|23.5|23.41|23.6|23.51|23.64|23.55|23.5|23.41|99
1746909300000|2025-05-10 20:35:00|23.59|23.5|23.65|23.56|23.66|23.57|23.58|23.49|76
1746909600000|2025-05-10 20:40:00|23.64|23.55|23.71|23.62|23.71|23.62|23.61|23.52|58
1746909900000|2025-05-10 20:45:00|23.72|23.63|23.74|23.65|23.79|23.7|23.71|23.62|115
1746910200000|2025-05-10 20:50:00|23.73|23.64|23.77|23.68|23.79|23.7|23.71|23.62|75
1746910500000|2025-05-10 20:55:00|23.76|23.67|23.67|23.58|23.77|23.68|23.65|23.56|88
1746910800000|2025-05-10 21:00:00|23.68|23.59|23.68|23.59|23.75|23.66|23.63|23.54|101
1746911100000|2025-05-10 21:05:00|23.67|23.58|23.79|23.7|23.79|23.7|23.63|23.54|140
1746911400000|2025-05-10 21:10:00|23.78|23.69|23.77|23.68|23.79|23.7|23.71|23.62|87
1746911700000|2025-05-10 21:15:00|23.78|23.69|23.71|23.62|23.79|23.7|23.67|23.58|77
1746912000000|2025-05-10 21:20:00|23.72|23.63|23.78|23.69|23.79|23.7|23.7|23.61|51
1746912300000|2025-05-10 21:25:00|23.77|23.68|23.84|23.75|23.84|23.75|23.72|23.63|48
1746912600000|2025-05-10 21:30:00|23.85|23.76|23.8|23.71|23.87|23.78|23.78|23.69|86
1746912900000|2025-05-10 21:35:00|23.79|23.7|23.83|23.74|23.85|23.76|23.78|23.69|53
1746913200000|2025-05-10 21:40:00|23.84|23.75|23.92|23.83|23.92|23.83|23.82|23.73|70
1746913500000|2025-05-10 21:45:00|23.93|23.84|23.98|23.89|24.01|23.92|23.93|23.84|81
1746913800000|2025-05-10 21:50:00|23.99|23.9|23.96|23.87|23.99|23.9|23.85|23.76|103
1746914100000|2025-05-10 21:55:00|23.97|23.88|24.06|23.97|24.12|24.03|23.96|23.87|103
1746914400000|2025-05-10 22:00:00|24.07|23.98|24.08|23.99|24.22|24.13|24|23.91|233
1746914700000|2025-05-10 22:05:00|24.07|23.98|24.01|23.92|24.08|23.99|24|23.91|194
1746915000000|2025-05-10 22:10:00|24|23.91|23.92|23.83|24.02|23.93|23.85|23.76|152
1746915300000|2025-05-10 22:15:00|23.93|23.84|23.99|23.9|24|23.91|23.85|23.76|173
1746915600000|2025-05-10 22:20:00|24|23.91|23.95|23.86|24.06|23.97|23.93|23.84|161
1746915900000|2025-05-10 22:25:00|23.96|23.87|24.09|24|24.09|24|23.95|23.86|86
1746916200000|2025-05-10 22:30:00|24.07|23.98|24.04|23.95|24.08|23.99|24.03|23.94|142
1746916500000|2025-05-10 22:35:00|24.03|23.94|24.36|24.27|24.44|24.35|24.03|23.94|208
1746916800000|2025-05-10 22:40:00|24.37|24.28|24.45|24.36|24.46|24.37|24.31|24.22|194
1746917100000|2025-05-10 22:45:00|24.44|24.35|24.49|24.4|24.54|24.45|24.36|24.27|165
1746917400000|2025-05-10 22:50:00|24.48|24.39|24.52|24.43|24.52|24.43|24.4|24.31|170
1746917700000|2025-05-10 22:55:00|24.51|24.42|24.61|24.52|24.64|24.55|24.5|24.41|132
1746918000000|2025-05-10 23:00:00|24.6|24.51|24.78|24.69|24.84|24.75|24.6|24.51|247
1746918300000|2025-05-10 23:05:00|24.77|24.68|24.85|24.76|24.98|24.89|24.75|24.66|234
1746918600000|2025-05-10 23:10:00|24.84|24.75|24.78|24.69|24.89|24.8|24.69|24.6|220
1746918900000|2025-05-10 23:15:00|24.77|24.68|24.86|24.77|25|24.91|24.73|24.64|277
1746919200000|2025-05-10 23:20:00|24.85|24.76|24.81|24.72|24.87|24.78|24.66|24.57|324
1746919500000|2025-05-10 23:25:00|24.8|24.71|24.71|24.62|24.82|24.73|24.71|24.62|234
1746919800000|2025-05-10 23:30:00|24.72|24.63|24.63|24.54|24.75|24.66|24.6|24.51|225
1746920100000|2025-05-10 23:35:00|24.62|24.53|24.99|24.9|25.02|24.93|24.62|24.53|203
1746920400000|2025-05-10 23:40:00|25|24.91|24.83|24.74|25|24.91|24.81|24.72|159
1746920700000|2025-05-10 23:45:00|24.84|24.75|24.86|24.77|24.87|24.78|24.72|24.63|179
1746921000000|2025-05-10 23:50:00|24.85|24.76|24.86|24.77|24.91|24.82|24.82|24.73|115
1746921300000|2025-05-10 23:55:00|24.85|24.76|25.09|25|25.1|25.01|24.85|24.76|151
1746921600000|2025-05-11 00:00:00|25.08|24.99|25.52|25.43|25.53|25.44|24.9|24.81|328
1746921900000|2025-05-11 00:05:00|25.51|25.42|25.96|25.87|25.98|25.89|25.49|25.4|404
1746922200000|2025-05-11 00:10:00|25.95|25.86|25.76|25.67|25.98|25.89|25.69|25.6|353
1746922500000|2025-05-11 00:15:00|25.75|25.66|25.31|25.22|25.76|25.67|25.16|25.07|327
1746922800000|2025-05-11 00:20:00|25.3|25.21|25.12|25.03|25.3|25.21|25.01|24.92|326
1746923100000|2025-05-11 00:25:00|25.13|25.04|24.47|24.38|25.13|25.04|24.45|24.36|326
1746923400000|2025-05-11 00:30:00|24.48|24.39|24.77|24.68|24.86|24.77|24.48|24.39|359
1746923700000|2025-05-11 00:35:00|24.78|24.69|24.63|24.54|24.85|24.76|24.61|24.52|242
1746924000000|2025-05-11 00:40:00|24.64|24.55|24.81|24.72|24.89|24.8|24.61|24.52|256
1746924300000|2025-05-11 00:45:00|24.82|24.73|25.14|25.05|25.19|25.1|24.81|24.72|323
1746924600000|2025-05-11 00:50:00|25.13|25.04|24.98|24.89|25.24|25.15|24.96|24.87|289
1746924900000|2025-05-11 00:55:00|24.99|24.9|25.01|24.92|25.05|24.96|24.91|24.82|241
1746925200000|2025-05-11 01:00:00|25.02|24.93|24.82|24.73|25.05|24.96|24.68|24.59|257
1746925500000|2025-05-11 01:05:00|24.81|24.72|24.78|24.69|24.86|24.77|24.71|24.62|230
1746925800000|2025-05-11 01:10:00|24.77|24.68|24.9|24.81|24.96|24.87|24.77|24.68|232
1746926100000|2025-05-11 01:15:00|24.89|24.8|24.71|24.62|24.92|24.83|24.66|24.57|249
1746926400000|2025-05-11 01:20:00|24.7|24.61|24.34|24.25|24.76|24.67|24.33|24.24|211
1746926700000|2025-05-11 01:25:00|24.36|24.27|24.48|24.39|24.5|24.41|24.31|24.22|242
1746927000000|2025-05-11 01:30:00|24.49|24.4|24.55|24.46|24.57|24.48|24.31|24.22|218
1746927300000|2025-05-11 01:35:00|24.54|24.45|24.54|24.45|24.57|24.48|24.4|24.31|240
1746927600000|2025-05-11 01:40:00|24.55|24.46|24.51|24.42|24.55|24.46|24.4|24.31|262
1746927900000|2025-05-11 01:45:00|24.5|24.41|24.39|24.3|24.54|24.45|24.31|24.22|177
1746928200000|2025-05-11 01:50:00|24.4|24.31|24.2|24.11|24.41|24.32|24.06|23.97|238
1746928500000|2025-05-11 01:55:00|24.19|24.1|24.11|24.02|24.2|24.11|23.96|23.87|212
1746928800000|2025-05-11 02:00:00|24.1|24.01|24.2|24.11|24.23|24.14|24.04|23.95|274
1746929100000|2025-05-11 02:05:00|24.19|24.1|24.2|24.11|24.26|24.17|24.13|24.04|295
1746929400000|2025-05-11 02:10:00|24.19|24.1|24.15|24.06|24.23|24.14|24.07|23.98|238
1746929700000|2025-05-11 02:15:00|24.16|24.07|24.27|24.18|24.28|24.19|24.15|24.06|182
1746930000000|2025-05-11 02:20:00|24.28|24.19|24.29|24.2|24.3|24.21|24.19|24.1|191
1746930300000|2025-05-11 02:25:00|24.28|24.19|24.28|24.19|24.3|24.21|24.23|24.14|168
1746930600000|2025-05-11 02:30:00|24.29|24.2|24.34|24.25|24.35|24.26|24.23|24.14|180
1746930900000|2025-05-11 02:35:00|24.35|24.26|24.37|24.28|24.41|24.32|24.29|24.2|125
1746931200000|2025-05-11 02:40:00|24.38|24.29|24.17|24.08|24.4|24.31|24.16|24.07|140
1746931500000|2025-05-11 02:45:00|24.15|24.06|24.12|24.03|24.21|24.12|24.1|24.01|169
1746931800000|2025-05-11 02:50:00|24.11|24.02|23.67|23.58|24.11|24.02|23.61|23.52|247
1746932100000|2025-05-11 02:55:00|23.66|23.57|23.86|23.77|23.86|23.77|23.62|23.53|212
1746932400000|2025-05-11 03:00:00|23.85|23.76|23.72|23.63|23.86|23.77|23.72|23.63|211
1746932700000|2025-05-11 03:05:00|23.71|23.62|23.84|23.75|23.88|23.79|23.71|23.62|154
1746933000000|2025-05-11 03:10:00|23.85|23.76|23.94|23.85|23.96|23.87|23.84|23.75|157
1746933300000|2025-05-11 03:15:00|23.93|23.84|23.97|23.88|23.98|23.89|23.87|23.78|158
1746933600000|2025-05-11 03:20:00|23.98|23.89|23.99|23.9|24.02|23.93|23.93|23.84|102
1746933900000|2025-05-11 03:25:00|24|23.91|24.05|23.96|24.05|23.96|23.97|23.88|104
1746934200000|2025-05-11 03:30:00|24.06|23.97|23.98|23.89|24.06|23.97|23.96|23.87|129
1746934500000|2025-05-11 03:35:00|23.97|23.88|23.91|23.82|23.97|23.88|23.85|23.76|119
1746934800000|2025-05-11 03:40:00|23.9|23.81|24.09|24|24.12|24.03|23.88|23.79|146
1746935100000|2025-05-11 03:45:00|24.1|24.01|24.04|23.95|24.17|24.08|24.02|23.93|155
1746935400000|2025-05-11 03:50:00|24.05|23.96|23.99|23.9|24.08|23.99|23.99|23.9|129
1746935700000|2025-05-11 03:55:00|23.98|23.89|24|23.91|24.05|23.96|23.97|23.88|85
1746936000000|2025-05-11 04:00:00|23.99|23.9|24.05|23.96|24.06|23.97|23.98|23.89|106
1746936300000|2025-05-11 04:05:00|24.04|23.95|24.1|24.01|24.11|24.02|23.94|23.85|139
1746936600000|2025-05-11 04:10:00|24.11|24.02|24.14|24.05|24.18|24.09|24.09|24|150
1746936900000|2025-05-11 04:15:00|24.15|24.06|24.17|24.08|24.18|24.09|24.12|24.03|159
1746937200000|2025-05-11 04:20:00|24.16|24.07|24.17|24.08|24.25|24.16|24.14|24.05|126
1746937500000|2025-05-11 04:25:00|24.18|24.09|24.2|24.11|24.23|24.14|24.17|24.08|105
1746937800000|2025-05-11 04:30:00|24.21|24.12|24.05|23.96|24.22|24.13|24.05|23.96|99
1746938100000|2025-05-11 04:35:00|24.07|23.98|24.03|23.94|24.09|24|24.01|23.92|95
1746938400000|2025-05-11 04:40:00|24.02|23.93|24.14|24.05|24.16|24.07|24.01|23.92|117
1746938700000|2025-05-11 04:45:00|24.15|24.06|24.14|24.05|24.15|24.06|24.1|24.01|141
1746939000000|2025-05-11 04:50:00|24.13|24.04|24.14|24.05|24.17|24.08|24.1|24.01|100
1746939300000|2025-05-11 04:55:00|24.15|24.06|24.19|24.1|24.2|24.11|24.11|24.02|69
1746939600000|2025-05-11 05:00:00|24.2|24.11|24.18|24.09|24.22|24.13|24.15|24.06|148
1746939900000|2025-05-11 05:05:00|24.17|24.08|24.12|24.03|24.18|24.09|24.06|23.97|122
1746940200000|2025-05-11 05:10:00|24.13|24.04|24.27|24.18|24.29|24.2|24.13|24.04|127
1746940500000|2025-05-11 05:15:00|24.26|24.17|24.11|24.02|24.27|24.18|24.09|24|157
1746940800000|2025-05-11 05:20:00|24.1|24.01|24.1|24.01|24.12|24.03|24.06|23.97|124
1746941100000|2025-05-11 05:25:00|24.09|24|24.11|24.02|24.13|24.04|24.05|23.96|126
1746941400000|2025-05-11 05:30:00|24.1|24.01|24.15|24.06|24.18|24.09|24.05|23.96|149
1746941700000|2025-05-11 05:35:00|24.16|24.07|24.14|24.05|24.17|24.08|24.07|23.98|88
1746942000000|2025-05-11 05:40:00|24.13|24.04|24.17|24.08|24.18|24.09|24.09|24|95
1746942300000|2025-05-11 05:45:00|24.16|24.07|24.11|24.02|24.2|24.11|24.1|24.01|77
1746942600000|2025-05-11 05:50:00|24.12|24.03|24.05|23.96|24.13|24.04|24.01|23.92|72
1746942900000|2025-05-11 05:55:00|24.04|23.95|23.91|23.82|24.05|23.96|23.91|23.82|108
1746943200000|2025-05-11 06:00:00|23.92|23.83|23.87|23.78|23.93|23.84|23.76|23.67|157
1746943500000|2025-05-11 06:05:00|23.88|23.79|23.83|23.74|23.88|23.79|23.7|23.61|222
1746943800000|2025-05-11 06:10:00|23.82|23.73|23.74|23.65|23.84|23.75|23.68|23.59|138
1746944100000|2025-05-11 06:15:00|23.73|23.64|23.83|23.74|23.83|23.74|23.72|23.63|111
1746944400000|2025-05-11 06:20:00|23.82|23.73|23.87|23.78|23.87|23.78|23.79|23.7|91
1746944700000|2025-05-11 06:25:00|23.88|23.79|23.85|23.76|23.89|23.8|23.82|23.73|102
1746945000000|2025-05-11 06:30:00|23.84|23.75|23.83|23.74|23.84|23.75|23.76|23.67|146
1746945300000|2025-05-11 06:35:00|23.82|23.73|23.65|23.56|23.83|23.74|23.62|23.53|155
1746945600000|2025-05-11 06:40:00|23.64|23.55|23.5|23.41|23.64|23.55|23.39|23.3|208
1746945900000|2025-05-11 06:45:00|23.51|23.42|23.32|23.23|23.55|23.46|23.3|23.21|179
1746946200000|2025-05-11 06:50:00|23.31|23.22|23.47|23.38|23.48|23.39|23.3|23.21|133
1746946500000|2025-05-11 06:55:00|23.48|23.39|23.47|23.38|23.51|23.42|23.46|23.37|119
1746946800000|2025-05-11 07:00:00|23.46|23.37|23.39|23.3|23.49|23.4|23.38|23.29|180
1746947100000|2025-05-11 07:05:00|23.38|23.29|23.17|23.08|23.39|23.3|23.14|23.05|250
1746947400000|2025-05-11 07:10:00|23.18|23.09|23.35|23.26|23.35|23.26|23.18|23.09|192
1746947700000|2025-05-11 07:15:00|23.36|23.27|23.21|23.12|23.36|23.27|23.18|23.09|246
1746948000000|2025-05-11 07:20:00|23.2|23.11|23.34|23.25|23.34|23.25|23.19|23.1|197
1746948300000|2025-05-11 07:25:00|23.33|23.24|23.26|23.17|23.38|23.29|23.23|23.14|165
1746948600000|2025-05-11 07:30:00|23.27|23.18|23.28|23.19|23.33|23.24|23.23|23.14|198
1746948900000|2025-05-11 07:35:00|23.29|23.2|23.25|23.16|23.4|23.31|23.24|23.15|224
1746949200000|2025-05-11 07:40:00|23.26|23.17|22.81|22.72|23.26|23.17|22.81|22.72|290
1746949500000|2025-05-11 07:45:00|22.82|22.73|23.06|22.97|23.07|22.98|22.82|22.73|216
1746949800000|2025-05-11 07:50:00|23.05|22.96|23.05|22.96|23.08|22.99|22.95|22.86|225
1746950100000|2025-05-11 07:55:00|23.04|22.95|23.07|22.98|23.13|23.04|23.04|22.95|119
1746950400000|2025-05-11 08:00:00|23.06|22.97|23.16|23.07|23.19|23.1|23.06|22.97|213
1746950700000|2025-05-11 08:05:00|23.17|23.08|23.19|23.1|23.22|23.13|23.08|22.99|117
1746951000000|2025-05-11 08:10:00|23.2|23.11|23.26|23.17|23.3|23.21|23.19|23.1|94
1746951300000|2025-05-11 08:15:00|23.25|23.16|23.31|23.22|23.36|23.27|23.21|23.12|117
1746951600000|2025-05-11 08:20:00|23.32|23.23|23.33|23.24|23.36|23.27|23.29|23.2|84
1746951900000|2025-05-11 08:25:00|23.32|23.23|23.19|23.1|23.32|23.23|23.19|23.1|93
1746952200000|2025-05-11 08:30:00|23.18|23.09|23.07|22.98|23.19|23.1|22.97|22.88|229
1746952500000|2025-05-11 08:35:00|23.06|22.97|23.13|23.04|23.19|23.1|23.06|22.97|210
1746952800000|2025-05-11 08:40:00|23.12|23.03|23.17|23.08|23.21|23.12|23.12|23.03|138
1746953100000|2025-05-11 08:45:00|23.18|23.09|23.06|22.97|23.19|23.1|23.05|22.96|145
1746953400000|2025-05-11 08:50:00|23.05|22.96|23.04|22.95|23.1|23.01|23.01|22.92|144
1746953700000|2025-05-11 08:55:00|23.05|22.96|23.01|22.92|23.06|22.97|22.99|22.9|123
1746954000000|2025-05-11 09:00:00|23.02|22.93|23.12|23.03|23.12|23.03|23.01|22.92|135
1746954300000|2025-05-11 09:05:00|23.11|23.02|23.29|23.2|23.29|23.2|23.11|23.02|82
1746954600000|2025-05-11 09:10:00|23.28|23.19|23.34|23.25|23.34|23.25|23.24|23.15|98
1746954900000|2025-05-11 09:15:00|23.35|23.26|23.4|23.31|23.41|23.32|23.25|23.16|111
1746955200000|2025-05-11 09:20:00|23.41|23.32|23.39|23.3|23.47|23.38|23.38|23.29|101
1746955500000|2025-05-11 09:25:00|23.4|23.31|23.46|23.37|23.49|23.4|23.37|23.28|110
1746955800000|2025-05-11 09:30:00|23.45|23.36|23.39|23.3|23.46|23.37|23.37|23.28|130
1746956100000|2025-05-11 09:35:00|23.38|23.29|23.36|23.27|23.42|23.33|23.36|23.27|80
1746956400000|2025-05-11 09:40:00|23.37|23.28|23.38|23.29|23.4|23.31|23.35|23.26|73
1746956700000|2025-05-11 09:45:00|23.37|23.28|23.46|23.37|23.46|23.37|23.37|23.28|94
1746957000000|2025-05-11 09:50:00|23.45|23.36|23.48|23.39|23.51|23.42|23.45|23.36|50
1746957300000|2025-05-11 09:55:00|23.49|23.4|23.42|23.33|23.49|23.4|23.41|23.32|74
1746957600000|2025-05-11 10:00:00|23.41|23.32|23.46|23.37|23.47|23.38|23.38|23.29|74
1746957900000|2025-05-11 10:05:00|23.47|23.38|23.46|23.37|23.48|23.39|23.42|23.33|76
1746958200000|2025-05-11 10:10:00|23.47|23.38|23.37|23.28|23.47|23.38|23.36|23.27|84
1746958500000|2025-05-11 10:15:00|23.36|23.27|23.32|23.23|23.37|23.28|23.26|23.17|139
1746958800000|2025-05-11 10:20:00|23.33|23.24|23.44|23.35|23.46|23.37|23.3|23.21|131
1746959100000|2025-05-11 10:25:00|23.43|23.34|23.49|23.4|23.49|23.4|23.42|23.33|94
1746959400000|2025-05-11 10:30:00|23.5|23.41|23.49|23.4|23.51|23.42|23.44|23.35|156
1746959700000|2025-05-11 10:35:00|23.48|23.39|23.4|23.31|23.48|23.39|23.37|23.28|142
1746960000000|2025-05-11 10:40:00|23.39|23.3|23.35|23.26|23.41|23.32|23.34|23.25|106
1746960300000|2025-05-11 10:45:00|23.34|23.25|23.44|23.35|23.44|23.35|23.34|23.25|140
1746960600000|2025-05-11 10:50:00|23.45|23.36|23.41|23.32|23.47|23.38|23.38|23.29|98
1746960900000|2025-05-11 10:55:00|23.4|23.31|23.42|23.33|23.43|23.34|23.38|23.29|113
1746961200000|2025-05-11 11:00:00|23.44|23.35|23.46|23.37|23.5|23.41|23.39|23.3|225
1746961500000|2025-05-11 11:05:00|23.47|23.38|23.4|23.31|23.47|23.38|23.39|23.3|148
1746961800000|2025-05-11 11:10:00|23.39|23.3|23.39|23.3|23.4|23.31|23.34|23.25|80
1746962100000|2025-05-11 11:15:00|23.38|23.29|23.4|23.31|23.41|23.32|23.36|23.27|127
1746962400000|2025-05-11 11:20:00|23.41|23.32|23.34|23.25|23.43|23.34|23.34|23.25|88
1746962700000|2025-05-11 11:25:00|23.33|23.24|23.39|23.3|23.4|23.31|23.29|23.2|119
1746963000000|2025-05-11 11:30:00|23.4|23.31|23.38|23.29|23.41|23.32|23.35|23.26|88
1746963300000|2025-05-11 11:35:00|23.37|23.28|23.35|23.26|23.38|23.29|23.32|23.23|101
1746963600000|2025-05-11 11:40:00|23.34|23.25|23.45|23.36|23.46|23.37|23.33|23.24|86
1746963900000|2025-05-11 11:45:00|23.44|23.35|23.4|23.31|23.45|23.36|23.36|23.27|89
1746964200000|2025-05-11 11:50:00|23.39|23.3|23.39|23.3|23.43|23.34|23.38|23.29|81
1746964500000|2025-05-11 11:55:00|23.4|23.31|23.45|23.36|23.47|23.38|23.37|23.28|102
1746964800000|2025-05-11 12:00:00|23.46|23.37|23.45|23.36|23.48|23.39|23.4|23.31|129
1746965100000|2025-05-11 12:05:00|23.44|23.35|23.59|23.5|23.63|23.54|23.44|23.35|134
1746965400000|2025-05-11 12:10:00|23.58|23.49|23.61|23.52|23.63|23.54|23.56|23.47|114
1746965700000|2025-05-11 12:15:00|23.6|23.51|23.49|23.4|23.6|23.51|23.48|23.39|143
1746966000000|2025-05-11 12:20:00|23.48|23.39|23.38|23.29|23.48|23.39|23.35|23.26|87
1746966300000|2025-05-11 12:25:00|23.37|23.28|23.37|23.28|23.41|23.32|23.35|23.26|103
1746966600000|2025-05-11 12:30:00|23.36|23.27|23.4|23.31|23.4|23.31|23.3|23.21|168
1746966900000|2025-05-11 12:35:00|23.39|23.3|23.52|23.43|23.52|23.43|23.37|23.28|143
1746967200000|2025-05-11 12:40:00|23.51|23.42|23.44|23.35|23.52|23.43|23.36|23.27|152
1746967500000|2025-05-11 12:45:00|23.43|23.34|23.4|23.31|23.46|23.37|23.36|23.27|200
1746967800000|2025-05-11 12:50:00|23.39|23.3|23.47|23.38|23.48|23.39|23.36|23.27|118
1746968100000|2025-05-11 12:55:00|23.46|23.37|23.48|23.39|23.49|23.4|23.4|23.31|163
1746968400000|2025-05-11 13:00:00|23.47|23.38|23.61|23.52|23.63|23.54|23.46|23.37|177
1746968700000|2025-05-11 13:05:00|23.6|23.51|23.55|23.46|23.66|23.57|23.45|23.36|165
1746969000000|2025-05-11 13:10:00|23.56|23.47|23.55|23.46|23.57|23.48|23.51|23.42|144
1746969300000|2025-05-11 13:15:00|23.56|23.47|23.45|23.36|23.56|23.47|23.44|23.35|181
1746969600000|2025-05-11 13:20:00|23.47|23.38|23.39|23.3|23.47|23.38|23.37|23.28|121
1746969900000|2025-05-11 13:25:00|23.38|23.29|23.27|23.18|23.42|23.33|23.27|23.18|232
1746970200000|2025-05-11 13:30:00|23.28|23.19|23.22|23.13|23.28|23.19|23.14|23.05|291
1746970500000|2025-05-11 13:35:00|23.23|23.14|23.3|23.21|23.31|23.22|23.18|23.09|182
1746970800000|2025-05-11 13:40:00|23.29|23.2|23.13|23.04|23.3|23.21|23.05|22.96|165
1746971100000|2025-05-11 13:45:00|23.12|23.03|23.1|23.01|23.21|23.12|23.01|22.92|208
1746971400000|2025-05-11 13:50:00|23.09|23|23.12|23.03|23.2|23.11|23.09|23|191
1746971700000|2025-05-11 13:55:00|23.11|23.02|22.87|22.78|23.12|23.03|22.86|22.77|230
1746972000000|2025-05-11 14:00:00|22.88|22.79|23.04|22.95|23.05|22.96|22.87|22.78|300
1746972300000|2025-05-11 14:05:00|23.03|22.94|23.04|22.95|23.06|22.97|22.96|22.87|242
1746972600000|2025-05-11 14:10:00|23.05|22.96|23.04|22.95|23.09|23|23|22.91|194
1746972900000|2025-05-11 14:15:00|23.03|22.94|22.99|22.9|23.03|22.94|22.9|22.81|211
1746973200000|2025-05-11 14:20:00|23|22.91|23.05|22.96|23.05|22.96|22.91|22.82|192
1746973500000|2025-05-11 14:25:00|23.07|22.98|22.96|22.87|23.09|23|22.95|22.86|152
1746973800000|2025-05-11 14:30:00|22.97|22.88|23.08|22.99|23.1|23.01|22.92|22.83|174
1746974100000|2025-05-11 14:35:00|23.07|22.98|23.17|23.08|23.17|23.08|23.04|22.95|127
1746974400000|2025-05-11 14:40:00|23.16|23.07|23.13|23.04|23.17|23.08|23.1|23.01|124
1746974700000|2025-05-11 14:45:00|23.14|23.05|23.15|23.06|23.18|23.09|23.1|23.01|130
1746975000000|2025-05-11 14:50:00|23.14|23.05|23.1|23.01|23.18|23.09|23.1|23.01|129
1746975300000|2025-05-11 14:55:00|23.11|23.02|23.17|23.08|23.23|23.14|23.1|23.01|150
1746975600000|2025-05-11 15:00:00|23.18|23.09|23.27|23.18|23.28|23.19|23.14|23.05|207
1746975900000|2025-05-11 15:05:00|23.28|23.19|23.32|23.23|23.35|23.26|23.25|23.16|136
1746976200000|2025-05-11 15:10:00|23.31|23.22|23.35|23.26|23.37|23.28|23.24|23.15|137
1746976500000|2025-05-11 15:15:00|23.36|23.27|23.38|23.29|23.41|23.32|23.31|23.22|165
1746976800000|2025-05-11 15:20:00|23.37|23.28|23.24|23.15|23.39|23.3|23.23|23.14|128
1746977100000|2025-05-11 15:25:00|23.25|23.16|23.2|23.11|23.27|23.18|23.17|23.08|106
1746977400000|2025-05-11 15:30:00|23.21|23.12|23.22|23.13|23.25|23.16|23.17|23.08|124
1746977700000|2025-05-11 15:35:00|23.23|23.14|23.16|23.07|23.27|23.18|23.15|23.06|129
1746978000000|2025-05-11 15:40:00|23.15|23.06|23.11|23.02|23.19|23.1|23.1|23.01|123
1746978300000|2025-05-11 15:45:00|23.1|23.01|23.03|22.94|23.16|23.07|22.98|22.89|175
1746978600000|2025-05-11 15:50:00|23.02|22.93|22.75|22.66|23.08|22.99|22.71|22.62|150
1746978900000|2025-05-11 15:55:00|22.73|22.64|22.73|22.64|22.86|22.77|22.59|22.5|267
1746979200000|2025-05-11 16:00:00|22.74|22.65|22.6|22.51|22.85|22.76|22.59|22.5|252
1746979500000|2025-05-11 16:05:00|22.61|22.52|22.37|22.28|22.62|22.53|22.26|22.17|273
1746979800000|2025-05-11 16:10:00|22.38|22.29|22.51|22.42|22.51|22.42|22.33|22.24|223
1746980100000|2025-05-11 16:15:00|22.5|22.41|22.5|22.41|22.51|22.42|22.36|22.27|277
1746980400000|2025-05-11 16:20:00|22.51|22.42|22.72|22.63|22.78|22.69|22.49|22.4|254
1746980700000|2025-05-11 16:25:00|22.73|22.64|22.76|22.67|22.78|22.69|22.67|22.58|112
1746981000000|2025-05-11 16:30:00|22.75|22.66|22.74|22.65|22.87|22.78|22.74|22.65|126
1746981300000|2025-05-11 16:35:00|22.75|22.66|22.68|22.59|22.75|22.66|22.64|22.55|122
1746981600000|2025-05-11 16:40:00|22.67|22.58|22.68|22.59|22.72|22.63|22.62|22.53|136
1746981900000|2025-05-11 16:45:00|22.67|22.58|22.51|22.42|22.67|22.58|22.51|22.42|117
1746982200000|2025-05-11 16:50:00|22.52|22.43|22.58|22.49|22.61|22.52|22.48|22.39|169
1746982500000|2025-05-11 16:55:00|22.57|22.48|22.64|22.55|22.64|22.55|22.57|22.48|111
1746982800000|2025-05-11 17:00:00|22.65|22.56|22.67|22.58|22.72|22.63|22.6|22.51|132
1746983100000|2025-05-11 17:05:00|22.65|22.56|22.72|22.63|22.77|22.68|22.62|22.53|139
1746983400000|2025-05-11 17:10:00|22.73|22.64|22.77|22.68|22.77|22.68|22.62|22.53|154
1746983700000|2025-05-11 17:15:00|22.76|22.67|22.87|22.78|22.89|22.8|22.72|22.63|109
1746984000000|2025-05-11 17:20:00|22.88|22.79|22.81|22.72|22.94|22.85|22.81|22.72|79
1746984300000|2025-05-11 17:25:00|22.8|22.71|22.86|22.77|22.88|22.79|22.78|22.69|104
1746984600000|2025-05-11 17:30:00|22.85|22.76|22.95|22.86|22.95|22.86|22.84|22.75|139
1746984900000|2025-05-11 17:35:00|22.96|22.87|22.96|22.87|23.04|22.95|22.95|22.86|138
1746985200000|2025-05-11 17:40:00|22.95|22.86|23.02|22.93|23.02|22.93|22.93|22.84|136
1746985500000|2025-05-11 17:45:00|23.04|22.95|23.19|23.1|23.19|23.1|22.96|22.87|135
1746985800000|2025-05-11 17:50:00|23.2|23.11|23.17|23.08|23.21|23.12|23.09|23|103
1746986100000|2025-05-11 17:55:00|23.16|23.07|23.15|23.06|23.18|23.09|23.12|23.03|158
1746986400000|2025-05-11 18:00:00|23.14|23.05|23.07|22.98|23.2|23.11|23.07|22.98|158
1746986700000|2025-05-11 18:05:00|23.06|22.97|23.07|22.98|23.09|23|23.02|22.93|134
1746987000000|2025-05-11 18:10:00|23.08|22.99|23.1|23.01|23.11|23.02|23.05|22.96|105
1746987300000|2025-05-11 18:15:00|23.11|23.02|23.16|23.07|23.16|23.07|23.05|22.96|121
1746987600000|2025-05-11 18:20:00|23.15|23.06|23.13|23.04|23.16|23.07|23.11|23.02|61
1746987900000|2025-05-11 18:25:00|23.12|23.03|23.01|22.92|23.15|23.06|23.01|22.92|91
1746988200000|2025-05-11 18:30:00|23|22.91|23.01|22.92|23.03|22.94|22.91|22.82|106
1746988500000|2025-05-11 18:35:00|23|22.91|23.25|23.16|23.27|23.18|22.96|22.87|137
1746988800000|2025-05-11 18:40:00|23.26|23.17|23.23|23.14|23.33|23.24|23.23|23.14|135
1746989100000|2025-05-11 18:45:00|23.24|23.15|23.32|23.23|23.37|23.28|23.23|23.14|98
1746989400000|2025-05-11 18:50:00|23.33|23.24|23.31|23.22|23.36|23.27|23.3|23.21|176
1746989700000|2025-05-11 18:55:00|23.32|23.23|23.2|23.11|23.37|23.28|23.18|23.09|164
1746990000000|2025-05-11 19:00:00|23.21|23.12|23.2|23.11|23.24|23.15|23.17|23.08|156
1746990300000|2025-05-11 19:05:00|23.19|23.1|23.19|23.1|23.24|23.15|23.14|23.05|114
1746990600000|2025-05-11 19:10:00|23.18|23.09|23.21|23.12|23.24|23.15|23.18|23.09|100
1746990900000|2025-05-11 19:15:00|23.22|23.13|23.24|23.15|23.27|23.18|23.19|23.1|111
1746991200000|2025-05-11 19:20:00|23.25|23.16|23.19|23.1|23.27|23.18|23.19|23.1|99
1746991500000|2025-05-11 19:25:00|23.2|23.11|23.27|23.18|23.27|23.18|23.2|23.11|50
1746991800000|2025-05-11 19:30:00|23.26|23.17|23.32|23.23|23.35|23.26|23.24|23.15|89
1746992100000|2025-05-11 19:35:00|23.31|23.22|23.27|23.18|23.31|23.22|23.25|23.16|114
1746992400000|2025-05-11 19:40:00|23.28|23.19|23.2|23.11|23.29|23.2|23.19|23.1|63
1746992700000|2025-05-11 19:45:00|23.21|23.12|23.24|23.15|23.26|23.17|23.19|23.1|96
1746993000000|2025-05-11 19:50:00|23.23|23.14|23.18|23.09|23.24|23.15|23.18|23.09|86
1746993300000|2025-05-11 19:55:00|23.16|23.07|23.14|23.05|23.17|23.08|23.13|23.04|69
1746993600000|2025-05-11 20:00:00|23.15|23.06|23.06|22.97|23.17|23.08|23.01|22.92|117
1746993900000|2025-05-11 20:05:00|23.05|22.96|23.1|23.01|23.11|23.02|23.02|22.93|83
1746994200000|2025-05-11 20:10:00|23.09|23|23.19|23.1|23.2|23.11|23.08|22.99|67
1746994500000|2025-05-11 20:15:00|23.18|23.09|23.18|23.09|23.2|23.11|23.14|23.05|75
1746994800000|2025-05-11 20:20:00|23.17|23.08|23.15|23.06|23.22|23.13|23.13|23.04|69
1746995100000|2025-05-11 20:25:00|23.14|23.05|23.13|23.04|23.18|23.09|23.12|23.03|60
1746995400000|2025-05-11 20:30:00|23.14|23.05|23.16|23.07|23.16|23.07|23.08|22.99|118
1746995700000|2025-05-11 20:35:00|23.15|23.06|23.15|23.06|23.21|23.12|23.15|23.06|98
1746996000000|2025-05-11 20:40:00|23.14|23.05|23.09|23|23.15|23.06|23.09|23|65
1746996300000|2025-05-11 20:45:00|23.1|23.01|23.06|22.97|23.1|23.01|23.01|22.92|86
1746996600000|2025-05-11 20:50:00|23.07|22.98|23.08|22.99|23.11|23.02|23.04|22.95|70
1746996900000|2025-05-11 20:55:00|23.07|22.98|23.11|23.02|23.15|23.06|23.06|22.97|60
1746997200000|2025-05-11 21:00:00|23.1|23.01|23.08|22.99|23.12|23.03|23.06|22.97|72
1746997500000|2025-05-11 21:05:00|23.09|23|23|22.91|23.09|23|22.99|22.9|75
1746997800000|2025-05-11 21:10:00|22.99|22.9|22.99|22.9|23.01|22.92|22.95|22.86|97
1746998100000|2025-05-11 21:15:00|22.98|22.89|23.14|23.05|23.15|23.06|22.98|22.89|82
1746998400000|2025-05-11 21:20:00|23.13|23.04|23.14|23.05|23.15|23.06|23.08|22.99|48
1746998700000|2025-05-11 21:25:00|23.15|23.06|23.18|23.09|23.18|23.09|23.14|23.05|28
1746999000000|2025-05-11 21:30:00|23.17|23.08|23.2|23.11|23.2|23.11|23.15|23.06|34
1746999300000|2025-05-11 21:35:00|23.19|23.1|23.23|23.14|23.27|23.18|23.19|23.1|47
1746999600000|2025-05-11 21:40:00|23.22|23.13|23.18|23.09|23.22|23.13|23.15|23.06|50
1746999900000|2025-05-11 21:45:00|23.16|23.07|23.22|23.13|23.22|23.13|23.16|23.07|35
1747000200000|2025-05-11 21:50:00|23.21|23.12|23.33|23.24|23.33|23.24|23.21|23.12|23
1747000500000|2025-05-11 21:55:00|23.32|23.23|23.35|23.26|23.35|23.26|23.28|23.19|54
1747000800000|2025-05-11 22:00:00|23.36|23.27|23.24|23.15|23.49|23.4|23.24|23.15|103
1747001100000|2025-05-11 22:05:00|23.25|23.16|23.25|23.16|23.31|23.22|23.15|23.06|208
1747001400000|2025-05-11 22:10:00|23.24|23.15|23.27|23.18|23.28|23.19|23.17|23.08|156
1747001700000|2025-05-11 22:15:00|23.26|23.17|23.24|23.15|23.28|23.19|23.16|23.07|117
1747002000000|2025-05-11 22:20:00|23.23|23.14|23.19|23.1|23.3|23.21|23.19|23.1|124
1747002300000|2025-05-11 22:25:00|23.18|23.09|23.15|23.06|23.19|23.1|23.11|23.02|102
1747002600000|2025-05-11 22:30:00|23.14|23.05|23.14|23.05|23.21|23.12|23.12|23.03|110
1747002900000|2025-05-11 22:35:00|23.13|23.04|23.06|22.97|23.13|23.04|23.02|22.93|123
1747003200000|2025-05-11 22:40:00|23.07|22.98|23|22.91|23.09|23|23|22.91|93
1747003500000|2025-05-11 22:45:00|23.01|22.92|23.09|23|23.09|23|23|22.91|83
1747003800000|2025-05-11 22:50:00|23.08|22.99|23.09|23|23.1|23.01|23.05|22.96|90
1747004100000|2025-05-11 22:55:00|23.1|23.01|23.18|23.09|23.18|23.09|23.09|23|65
1747004400000|2025-05-11 23:00:00|23.19|23.1|23.25|23.16|23.25|23.16|23.17|23.08|81
1747004700000|2025-05-11 23:05:00|23.24|23.15|23.29|23.2|23.29|23.2|23.23|23.14|72
1747005000000|2025-05-11 23:10:00|23.3|23.21|23.26|23.17|23.34|23.25|23.24|23.15|91
1747005300000|2025-05-11 23:15:00|23.27|23.18|23.35|23.26|23.37|23.28|23.26|23.17|101
1747005600000|2025-05-11 23:20:00|23.34|23.25|23.26|23.17|23.36|23.27|23.24|23.15|81
1747005900000|2025-05-11 23:25:00|23.25|23.16|23.27|23.18|23.3|23.21|23.24|23.15|83
1747006200000|2025-05-11 23:30:00|23.28|23.19|23.18|23.09|23.29|23.2|23.16|23.07|90
1747006500000|2025-05-11 23:35:00|23.17|23.08|23.14|23.05|23.17|23.08|23.1|23.01|89
1747006800000|2025-05-11 23:40:00|23.15|23.06|23.21|23.12|23.22|23.13|23.11|23.02|66
1747007100000|2025-05-11 23:45:00|23.22|23.13|23.18|23.09|23.24|23.15|23.18|23.09|77
1747007400000|2025-05-11 23:50:00|23.19|23.1|23.14|23.05|23.23|23.14|23.14|23.05|74
1747007700000|2025-05-11 23:55:00|23.12|23.03|23.22|23.13|23.22|23.13|23.12|23.03|90
1747008000000|2025-05-12 00:00:00|23.21|23.12|23.23|23.14|23.34|23.25|23.18|23.09|146
1747008300000|2025-05-12 00:05:00|23.24|23.15|23.33|23.24|23.39|23.3|23.24|23.15|163
1747008600000|2025-05-12 00:10:00|23.32|23.23|23.42|23.33|23.43|23.34|23.25|23.16|107
1747008900000|2025-05-12 00:15:00|23.43|23.34|23.32|23.23|23.49|23.4|23.31|23.22|140
1747009200000|2025-05-12 00:20:00|23.31|23.22|23.33|23.24|23.39|23.3|23.29|23.2|146
1747009500000|2025-05-12 00:25:00|23.32|23.23|23.46|23.37|23.48|23.39|23.32|23.23|160
1747009800000|2025-05-12 00:30:00|23.45|23.36|23.7|23.61|23.76|23.67|23.45|23.36|157
1747010100000|2025-05-12 00:35:00|23.69|23.6|23.67|23.58|23.8|23.71|23.67|23.58|135
1747010400000|2025-05-12 00:40:00|23.68|23.59|23.54|23.45|23.76|23.67|23.53|23.44|169
1747010700000|2025-05-12 00:45:00|23.55|23.46|23.66|23.57|23.66|23.57|23.48|23.39|116
1747011000000|2025-05-12 00:50:00|23.65|23.56|23.76|23.67|23.77|23.68|23.59|23.5|183
1747011300000|2025-05-12 00:55:00|23.75|23.66|23.73|23.64|23.77|23.68|23.69|23.6|74
1747011600000|2025-05-12 01:00:00|23.74|23.65|23.77|23.68|23.88|23.79|23.64|23.55|173
1747011900000|2025-05-12 01:05:00|23.79|23.7|23.99|23.9|24.01|23.92|23.76|23.67|170
1747012200000|2025-05-12 01:10:00|23.98|23.89|23.92|23.83|24.16|24.07|23.91|23.82|191
1747012500000|2025-05-12 01:15:00|23.93|23.84|23.79|23.7|24.03|23.94|23.77|23.68|167
1747012800000|2025-05-12 01:20:00|23.78|23.69|23.67|23.58|23.79|23.7|23.66|23.57|112
1747013100000|2025-05-12 01:25:00|23.66|23.57|23.58|23.49|23.69|23.6|23.51|23.42|115
1747013400000|2025-05-12 01:30:00|23.57|23.48|23.42|23.33|23.6|23.51|23.4|23.31|121
1747013700000|2025-05-12 01:35:00|23.41|23.32|23.3|23.21|23.42|23.33|23.13|23.04|198
1747014000000|2025-05-12 01:40:00|23.31|23.22|23.43|23.34|23.43|23.34|23.27|23.18|119
1747014300000|2025-05-12 01:45:00|23.44|23.35|23.51|23.42|23.52|23.43|23.42|23.33|118
1747014600000|2025-05-12 01:50:00|23.5|23.41|23.64|23.55|23.66|23.57|23.46|23.37|101
1747014900000|2025-05-12 01:55:00|23.63|23.54|23.54|23.45|23.69|23.6|23.52|23.43|98
1747015200000|2025-05-12 02:00:00|23.53|23.44|23.66|23.57|23.69|23.6|23.48|23.39|140
1747015500000|2025-05-12 02:05:00|23.65|23.56|23.57|23.48|23.69|23.6|23.5|23.41|126
1747015800000|2025-05-12 02:10:00|23.58|23.49|23.52|23.43|23.64|23.55|23.49|23.4|116
1747016100000|2025-05-12 02:15:00|23.51|23.42|23.72|23.63|23.72|23.63|23.44|23.35|129
1747016400000|2025-05-12 02:20:00|23.71|23.62|23.57|23.48|23.72|23.63|23.56|23.47|115
1747016700000|2025-05-12 02:25:00|23.56|23.47|23.54|23.45|23.56|23.47|23.49|23.4|98
1747017000000|2025-05-12 02:30:00|23.55|23.46|23.66|23.57|23.66|23.57|23.55|23.46|140
1747017300000|2025-05-12 02:35:00|23.65|23.56|23.68|23.59|23.75|23.66|23.62|23.53|100
1747017600000|2025-05-12 02:40:00|23.67|23.58|23.65|23.56|23.71|23.62|23.61|23.52|112
1747017900000|2025-05-12 02:45:00|23.66|23.57|23.65|23.56|23.81|23.72|23.65|23.56|143
1747018200000|2025-05-12 02:50:00|23.64|23.55|23.68|23.59|23.74|23.65|23.61|23.52|177
1747018500000|2025-05-12 02:55:00|23.69|23.6|23.7|23.61|23.7|23.61|23.51|23.42|131
1747018800000|2025-05-12 03:00:00|23.69|23.6|23.59|23.5|23.69|23.6|23.56|23.47|160
1747019100000|2025-05-12 03:05:00|23.58|23.49|23.53|23.44|23.58|23.49|23.46|23.37|118
1747019400000|2025-05-12 03:10:00|23.52|23.43|23.63|23.54|23.67|23.58|23.44|23.35|110
1747019700000|2025-05-12 03:15:00|23.64|23.55|23.66|23.57|23.66|23.57|23.52|23.43|114
1747020000000|2025-05-12 03:20:00|23.65|23.56|23.71|23.62|23.73|23.64|23.65|23.56|101
1747020300000|2025-05-12 03:25:00|23.7|23.61|23.76|23.67|23.89|23.8|23.69|23.6|172
1747020600000|2025-05-12 03:30:00|23.77|23.68|23.79|23.7|23.82|23.73|23.72|23.63|195
1747020900000|2025-05-12 03:35:00|23.78|23.69|23.73|23.64|23.85|23.76|23.69|23.6|98
1747021200000|2025-05-12 03:40:00|23.72|23.63|23.72|23.63|23.77|23.68|23.67|23.58|134
1747021500000|2025-05-12 03:45:00|23.71|23.62|23.81|23.72|23.89|23.8|23.68|23.59|135
1747021800000|2025-05-12 03:50:00|23.8|23.71|23.78|23.69|23.86|23.77|23.77|23.68|125
1747022100000|2025-05-12 03:55:00|23.77|23.68|23.88|23.79|23.88|23.79|23.77|23.68|82
1747022400000|2025-05-12 04:00:00|23.87|23.78|23.83|23.74|23.92|23.83|23.82|23.73|146
1747022700000|2025-05-12 04:05:00|23.82|23.73|24|23.91|24.02|23.93|23.81|23.72|146
1747023000000|2025-05-12 04:10:00|24.01|23.92|24.22|24.13|24.24|24.15|23.95|23.86|184
1747023300000|2025-05-12 04:15:00|24.21|24.12|24.21|24.12|24.35|24.26|24.15|24.06|273
1747023600000|2025-05-12 04:20:00|24.2|24.11|24.06|23.97|24.2|24.11|24.06|23.97|214
1747023900000|2025-05-12 04:25:00|24.05|23.96|23.98|23.89|24.06|23.97|23.92|23.83|175
1747024200000|2025-05-12 04:30:00|23.97|23.88|24.08|23.99|24.12|24.03|23.92|23.83|207
1747024500000|2025-05-12 04:35:00|24.09|24|24.17|24.08|24.23|24.14|24.07|23.98|161
1747024800000|2025-05-12 04:40:00|24.18|24.09|24.27|24.18|24.27|24.18|24.13|24.04|152
1747025100000|2025-05-12 04:45:00|24.26|24.17|24.36|24.27|24.47|24.38|24.26|24.17|175
1747025400000|2025-05-12 04:50:00|24.35|24.26|24.46|24.37|24.52|24.43|24.33|24.24|188
1747025700000|2025-05-12 04:55:00|24.45|24.36|24.36|24.27|24.48|24.39|24.36|24.27|137
1747026000000|2025-05-12 05:00:00|24.37|24.28|24.33|24.24|24.44|24.35|24.29|24.2|132
1747026300000|2025-05-12 05:05:00|24.34|24.25|24.25|24.16|24.35|24.26|24.25|24.16|151
1747026600000|2025-05-12 05:10:00|24.26|24.17|24.23|24.14|24.26|24.17|24.12|24.03|141
1747026900000|2025-05-12 05:15:00|24.22|24.13|24.17|24.08|24.28|24.19|24.12|24.03|150
1747027200000|2025-05-12 05:20:00|24.16|24.07|24.02|23.93|24.16|24.07|23.9|23.81|142
1747027500000|2025-05-12 05:25:00|24.01|23.92|23.95|23.86|24.01|23.92|23.91|23.82|146
1747027800000|2025-05-12 05:30:00|23.96|23.87|23.73|23.64|24.01|23.92|23.7|23.61|188
1747028100000|2025-05-12 05:35:00|23.74|23.65|23.87|23.78|23.93|23.84|23.73|23.64|156
1747028400000|2025-05-12 05:40:00|23.88|23.79|24.01|23.92|24.01|23.92|23.87|23.78|90
1747028700000|2025-05-12 05:45:00|24.02|23.93|24.03|23.94|24.05|23.96|23.97|23.88|133
1747029000000|2025-05-12 05:50:00|24.02|23.93|23.88|23.79|24.06|23.97|23.86|23.77|121
1747029300000|2025-05-12 05:55:00|23.89|23.8|23.85|23.76|23.91|23.82|23.85|23.76|77
1747029600000|2025-05-12 06:00:00|23.84|23.75|23.88|23.79|23.89|23.8|23.74|23.65|112
1747029900000|2025-05-12 06:05:00|23.89|23.8|23.98|23.89|24|23.91|23.86|23.77|98
1747030200000|2025-05-12 06:10:00|23.97|23.88|23.93|23.84|23.97|23.88|23.89|23.8|94
1747030500000|2025-05-12 06:15:00|23.94|23.85|23.9|23.81|23.94|23.85|23.77|23.68|85
1747030800000|2025-05-12 06:20:00|23.89|23.8|24.01|23.92|24.03|23.94|23.88|23.79|71
1747031100000|2025-05-12 06:25:00|24.02|23.93|24.04|23.95|24.08|23.99|24.01|23.92|105
1747031400000|2025-05-12 06:30:00|24.05|23.96|24.09|24|24.14|24.05|24.04|23.95|107
1747031700000|2025-05-12 06:35:00|24.1|24.01|24.16|24.07|24.18|24.09|24.1|24.01|83
1747032000000|2025-05-12 06:40:00|24.15|24.06|24.12|24.03|24.17|24.08|24.09|24|72
1747032300000|2025-05-12 06:45:00|24.11|24.02|24.16|24.07|24.19|24.1|24.11|24.02|76
1747032600000|2025-05-12 06:50:00|24.15|24.06|24.12|24.03|24.18|24.09|24.09|24|121
1747032900000|2025-05-12 06:55:00|24.13|24.04|24.14|24.05|24.18|24.09|24.12|24.03|91
1747033200000|2025-05-12 07:00:00|24.13|24.04|24.59|24.5|24.62|24.53|24.13|24.04|320
1747033500000|2025-05-12 07:05:00|24.6|24.51|24.46|24.37|24.63|24.54|24.34|24.25|355
1747033800000|2025-05-12 07:10:00|24.47|24.38|24.91|24.82|24.92|24.83|24.46|24.37|238
1747034100000|2025-05-12 07:15:00|24.92|24.83|24.76|24.67|25.09|25|24.66|24.57|203
1747034400000|2025-05-12 07:20:00|24.75|24.66|24.9|24.81|24.91|24.82|24.75|24.66|112
1747034700000|2025-05-12 07:25:00|24.91|24.82|25.06|24.97|25.15|25.06|24.86|24.77|165
1747035000000|2025-05-12 07:30:00|25.07|24.98|25.03|24.94|25.36|25.27|25.01|24.92|207
1747035300000|2025-05-12 07:35:00|25.04|24.95|25.01|24.92|25.09|25|24.83|24.74|210
1747035600000|2025-05-12 07:40:00|25|24.91|24.76|24.67|25|24.91|24.62|24.53|158
1747035900000|2025-05-12 07:45:00|24.75|24.66|24.41|24.32|24.77|24.68|24.3|24.21|168
1747036200000|2025-05-12 07:50:00|24.4|24.31|24.55|24.46|24.6|24.51|24.37|24.28|175
1747036500000|2025-05-12 07:55:00|24.54|24.45|24.48|24.39|24.54|24.45|24.33|24.24|126
1747036800000|2025-05-12 08:00:00|24.47|24.38|24.31|24.22|24.48|24.39|24.23|24.14|193
1747037100000|2025-05-12 08:05:00|24.3|24.21|24.35|24.26|24.41|24.32|24.2|24.11|237
1747037400000|2025-05-12 08:10:00|24.34|24.25|24.29|24.2|24.35|24.26|24.11|24.02|190
1747037700000|2025-05-12 08:15:00|24.3|24.21|24.5|24.41|24.5|24.41|24.27|24.18|208
1747038000000|2025-05-12 08:20:00|24.51|24.42|24.22|24.13|24.51|24.42|24.22|24.13|196
1747038300000|2025-05-12 08:25:00|24.23|24.14|24.25|24.16|24.33|24.24|24.19|24.1|129
1747038600000|2025-05-12 08:30:00|24.24|24.15|24.38|24.29|24.38|24.29|24.2|24.11|87
1747038900000|2025-05-12 08:35:00|24.39|24.3|24.32|24.23|24.39|24.3|24.29|24.2|116
1747039200000|2025-05-12 08:40:00|24.33|24.24|24.53|24.44|24.53|24.44|24.27|24.18|112
1747039500000|2025-05-12 08:45:00|24.54|24.45|24.58|24.49|24.59|24.5|24.48|24.39|102
1747039800000|2025-05-12 08:50:00|24.59|24.5|24.85|24.76|24.93|24.84|24.58|24.49|153
1747040100000|2025-05-12 08:55:00|24.84|24.75|24.77|24.68|24.84|24.75|24.7|24.61|126
1747040400000|2025-05-12 09:00:00|24.79|24.7|24.74|24.65|25|24.91|24.7|24.61|190
1747040700000|2025-05-12 09:05:00|24.76|24.67|24.77|24.68|24.84|24.75|24.71|24.62|149
1747041000000|2025-05-12 09:10:00|24.78|24.69|25.01|24.92|25.02|24.93|24.78|24.69|156
1747041300000|2025-05-12 09:15:00|25.02|24.93|25.11|24.98|25.27|25.14|24.97|24.88|225
1747041600000|2025-05-12 09:20:00|25.1|24.97|25.03|24.9|25.18|25.05|24.94|24.81|143
1747041900000|2025-05-12 09:25:00|25.04|24.91|25.07|24.94|25.13|25|24.97|24.84|137
1747042200000|2025-05-12 09:30:00|25.08|24.95|25.02|24.89|25.16|25.03|24.98|24.85|160
1747042500000|2025-05-12 09:35:00|25.03|24.9|24.98|24.85|25.04|24.91|24.88|24.75|104
1747042800000|2025-05-12 09:40:00|24.99|24.86|25.02|24.89|25.03|24.9|24.89|24.76|95
1747043100000|2025-05-12 09:45:00|25.03|24.9|24.84|24.71|25.04|24.91|24.81|24.68|119
1747043400000|2025-05-12 09:50:00|24.85|24.72|24.9|24.77|24.94|24.81|24.83|24.7|109
1747043700000|2025-05-12 09:55:00|24.89|24.76|24.83|24.7|24.91|24.78|24.82|24.69|95
1747044000000|2025-05-12 10:00:00|24.82|24.69|24.85|24.72|25.02|24.89|24.77|24.64|211
1747044300000|2025-05-12 10:05:00|24.86|24.73|24.87|24.74|25.07|24.94|24.83|24.7|333
1747044600000|2025-05-12 10:10:00|24.86|24.73|25.03|24.9|25.04|24.91|24.83|24.7|208
1747044900000|2025-05-12 10:15:00|25.02|24.89|24.97|24.84|25.14|25.01|24.94|24.81|214
1747045200000|2025-05-12 10:20:00|24.96|24.83|24.9|24.77|25.05|24.92|24.89|24.76|161
1747045500000|2025-05-12 10:25:00|24.89|24.76|24.96|24.83|24.98|24.85|24.88|24.75|141
1747045800000|2025-05-12 10:30:00|24.95|24.82|25.01|24.88|25.01|24.88|24.85|24.72|188
1747046100000|2025-05-12 10:35:00|25.02|24.89|25.05|24.92|25.07|24.94|24.95|24.82|156
1747046400000|2025-05-12 10:40:00|25.04|24.91|24.85|24.72|25.05|24.92|24.84|24.71|110
1747046700000|2025-05-12 10:45:00|24.84|24.71|24.9|24.77|24.91|24.78|24.81|24.68|112
1747047000000|2025-05-12 10:50:00|24.91|24.78|24.93|24.8|24.95|24.82|24.88|24.75|113
1747047300000|2025-05-12 10:55:00|24.94|24.81|24.95|24.82|24.99|24.86|24.89|24.76|88
1747047600000|2025-05-12 11:00:00|24.93|24.8|24.91|24.78|25.03|24.9|24.9|24.77|188
1747047900000|2025-05-12 11:05:00|24.9|24.77|25.03|24.9|25.03|24.9|24.89|24.76|146
1747048200000|2025-05-12 11:10:00|25.04|24.91|24.93|24.8|25.06|24.93|24.92|24.79|146
1747048500000|2025-05-12 11:15:00|24.92|24.79|24.82|24.69|24.94|24.81|24.8|24.67|127
1747048800000|2025-05-12 11:20:00|24.81|24.68|24.68|24.55|24.82|24.69|24.61|24.48|121
1747049100000|2025-05-12 11:25:00|24.69|24.56|24.66|24.53|24.76|24.63|24.66|24.53|103
1747049400000|2025-05-12 11:30:00|24.67|24.54|24.67|24.54|24.67|24.54|24.56|24.43|122
1747049700000|2025-05-12 11:35:00|24.66|24.53|24.72|24.59|24.74|24.61|24.65|24.52|121
1747050000000|2025-05-12 11:40:00|24.73|24.6|24.5|24.37|24.73|24.6|24.5|24.37|90
1747050300000|2025-05-12 11:45:00|24.51|24.38|24.46|24.33|24.58|24.45|24.42|24.29|119
1747050600000|2025-05-12 11:50:00|24.45|24.32|24.42|24.29|24.51|24.38|24.31|24.18|171
1747050900000|2025-05-12 11:55:00|24.43|24.3|24.3|24.17|24.45|24.32|24.29|24.16|159
1747051200000|2025-05-12 12:00:00|24.29|24.16|24.32|24.19|24.39|24.26|24.29|24.16|195
1747051500000|2025-05-12 12:05:00|24.33|24.2|24.45|24.32|24.46|24.33|24.2|24.07|149
1747051800000|2025-05-12 12:10:00|24.44|24.31|24.42|24.29|24.46|24.33|24.37|24.24|118
1747052100000|2025-05-12 12:15:00|24.41|24.28|24.38|24.25|24.42|24.29|24.35|24.22|128
1747052400000|2025-05-12 12:20:00|24.39|24.26|24.39|24.26|24.47|24.34|24.34|24.21|150
1747052700000|2025-05-12 12:25:00|24.4|24.27|24.26|24.13|24.4|24.27|24.2|24.07|172
1747053000000|2025-05-12 12:30:00|24.25|24.12|24.35|24.22|24.35|24.22|24.1|23.97|155
1747053300000|2025-05-12 12:35:00|24.36|24.23|24.48|24.35|24.51|24.38|24.32|24.19|158
1747053600000|2025-05-12 12:40:00|24.47|24.34|24.62|24.49|24.66|24.53|24.43|24.3|186
1747053900000|2025-05-12 12:45:00|24.61|24.48|24.61|24.48|24.62|24.49|24.5|24.37|174
1747054200000|2025-05-12 12:50:00|24.6|24.47|24.63|24.5|24.64|24.51|24.53|24.4|106
1747054500000|2025-05-12 12:55:00|24.62|24.49|24.5|24.37|24.63|24.5|24.5|24.37|110
1747054800000|2025-05-12 13:00:00|24.51|24.38|24.48|24.35|24.54|24.41|24.43|24.3|122
1747055100000|2025-05-12 13:05:00|24.49|24.36|24.33|24.2|24.49|24.36|24.29|24.16|189
1747055400000|2025-05-12 13:10:00|24.32|24.19|24.61|24.48|24.61|24.48|24.32|24.19|129
1747055700000|2025-05-12 13:15:00|24.6|24.47|24.5|24.37|24.71|24.58|24.45|24.32|227
1747056000000|2025-05-12 13:20:00|24.49|24.36|24.4|24.27|24.51|24.38|24.38|24.25|206
1747056300000|2025-05-12 13:25:00|24.39|24.26|24.36|24.23|24.49|24.36|24.36|24.23|147
1747056600000|2025-05-12 13:30:00|24.34|24.21|24.35|24.22|24.49|24.36|24.25|24.12|262
1747056900000|2025-05-12 13:35:00|24.34|24.21|24.06|23.93|24.38|24.25|24.02|23.89|260
1747057200000|2025-05-12 13:40:00|24.05|23.92|23.87|23.74|24.08|23.95|23.57|23.44|261
1747057500000|2025-05-12 13:45:00|23.88|23.75|23.95|23.82|23.95|23.82|23.83|23.7|255
1747057800000|2025-05-12 13:50:00|23.96|23.83|24.15|24.02|24.25|24.12|23.96|23.83|181
1747058100000|2025-05-12 13:55:00|24.14|24.01|24.06|23.93|24.15|24.02|24.02|23.89|161
1747058400000|2025-05-12 14:00:00|24.07|23.94|24.1|23.97|24.14|24.01|23.94|23.81|244
1747058700000|2025-05-12 14:05:00|24.11|23.98|24.1|23.97|24.21|24.08|24.06|23.93|176
1747059000000|2025-05-12 14:10:00|24.09|23.96|24.01|23.88|24.11|23.98|23.97|23.84|192
1747059300000|2025-05-12 14:15:00|24|23.87|24|23.87|24.14|24.01|23.97|23.84|201
1747059600000|2025-05-12 14:20:00|24.01|23.88|23.79|23.66|24.04|23.91|23.78|23.65|196
1747059900000|2025-05-12 14:25:00|23.78|23.65|23.53|23.4|23.85|23.72|23.41|23.28|242
1747060200000|2025-05-12 14:30:00|23.52|23.39|23.7|23.57|23.71|23.58|23.34|23.21|223
1747060500000|2025-05-12 14:35:00|23.69|23.56|23.81|23.68|23.82|23.69|23.64|23.51|234
1747060800000|2025-05-12 14:40:00|23.82|23.69|23.91|23.78|23.95|23.82|23.81|23.68|137
1747061100000|2025-05-12 14:45:00|23.9|23.77|23.78|23.65|23.91|23.78|23.75|23.62|188
1747061400000|2025-05-12 14:50:00|23.77|23.64|23.55|23.42|23.79|23.66|23.53|23.4|167
1747061700000|2025-05-12 14:55:00|23.54|23.41|23.5|23.37|23.63|23.5|23.5|23.37|159
1747062000000|2025-05-12 15:00:00|23.51|23.38|23.16|23.03|23.61|23.48|23.15|23.02|206
1747062300000|2025-05-12 15:05:00|23.18|23.05|23.36|23.23|23.46|23.33|23.18|23.05|305
1747062600000|2025-05-12 15:10:00|23.37|23.24|23.48|23.35|23.51|23.38|23.21|23.08|207
1747062900000|2025-05-12 15:15:00|23.47|23.34|23.53|23.4|23.57|23.44|23.38|23.25|159
1747063200000|2025-05-12 15:20:00|23.54|23.41|23.51|23.38|23.62|23.49|23.49|23.36|120
1747063500000|2025-05-12 15:25:00|23.52|23.39|23.57|23.44|23.66|23.53|23.5|23.37|122
1747063800000|2025-05-12 15:30:00|23.56|23.43|23.6|23.47|23.65|23.52|23.52|23.39|149
1747064100000|2025-05-12 15:35:00|23.59|23.46|23.42|23.29|23.61|23.48|23.41|23.28|162
1747064400000|2025-05-12 15:40:00|23.41|23.28|23.3|23.17|23.44|23.31|23.27|23.14|138
1747064700000|2025-05-12 15:45:00|23.29|23.16|23.25|23.12|23.39|23.26|23.25|23.12|161
1747065000000|2025-05-12 15:50:00|23.26|23.13|23.4|23.27|23.4|23.27|23.25|23.12|186
1747065300000|2025-05-12 15:55:00|23.41|23.28|23.3|23.17|23.43|23.3|23.26|23.13|146
1747065600000|2025-05-12 16:00:00|23.29|23.16|23.19|23.06|23.44|23.31|23.18|23.05|218
1747065900000|2025-05-12 16:05:00|23.18|23.05|23.25|23.12|23.41|23.28|23.14|23.01|183
1747066200000|2025-05-12 16:10:00|23.26|23.13|23.35|23.22|23.35|23.22|23.19|23.06|154
1747066500000|2025-05-12 16:15:00|23.36|23.23|23.48|23.35|23.49|23.36|23.36|23.23|159
1747066800000|2025-05-12 16:20:00|23.49|23.36|23.55|23.42|23.6|23.47|23.43|23.3|125
1747067100000|2025-05-12 16:25:00|23.54|23.41|23.53|23.4|23.61|23.48|23.53|23.4|80
1747067400000|2025-05-12 16:30:00|23.52|23.39|23.53|23.4|23.62|23.49|23.52|23.39|111
1747067700000|2025-05-12 16:35:00|23.54|23.41|23.46|23.33|23.54|23.41|23.45|23.32|97
1747068000000|2025-05-12 16:40:00|23.45|23.32|23.56|23.43|23.57|23.44|23.44|23.31|62
1747068300000|2025-05-12 16:45:00|23.57|23.44|23.67|23.54|23.67|23.54|23.56|23.43|60
1747068600000|2025-05-12 16:50:00|23.66|23.53|23.69|23.56|23.69|23.56|23.62|23.49|66
1747068900000|2025-05-12 16:55:00|23.7|23.57|23.63|23.5|23.74|23.61|23.61|23.48|79
1747069200000|2025-05-12 17:00:00|23.62|23.49|23.7|23.57|23.73|23.6|23.61|23.48|117
1747069500000|2025-05-12 17:05:00|23.71|23.58|23.73|23.6|23.76|23.63|23.69|23.56|54
1747069800000|2025-05-12 17:10:00|23.72|23.59|23.69|23.56|23.73|23.6|23.67|23.54|79
1747070100000|2025-05-12 17:15:00|23.68|23.55|23.61|23.48|23.7|23.57|23.61|23.48|74
1747070400000|2025-05-12 17:20:00|23.6|23.47|23.43|23.3|23.62|23.49|23.39|23.26|89
1747070700000|2025-05-12 17:25:00|23.44|23.31|23.49|23.36|23.5|23.37|23.41|23.28|78
1747071000000|2025-05-12 17:30:00|23.5|23.37|23.51|23.38|23.55|23.42|23.48|23.35|94
1747071300000|2025-05-12 17:35:00|23.5|23.37|23.41|23.28|23.53|23.4|23.41|23.28|107
1747071600000|2025-05-12 17:40:00|23.4|23.27|23.26|23.13|23.41|23.28|23.26|23.13|115
1747071900000|2025-05-12 17:45:00|23.27|23.14|23|22.87|23.34|23.21|22.97|22.84|138
1747072200000|2025-05-12 17:50:00|22.99|22.86|23.05|22.92|23.06|22.93|22.93|22.8|129
1747072500000|2025-05-12 17:55:00|23.04|22.91|23.06|22.93|23.08|22.95|22.95|22.82|100
1747072800000|2025-05-12 18:00:00|23.07|22.94|23.09|22.96|23.13|23|23.01|22.88|104
1747073100000|2025-05-12 18:05:00|23.1|22.97|22.77|22.64|23.1|22.97|22.7|22.57|237
1747073400000|2025-05-12 18:10:00|22.78|22.65|22.84|22.71|22.91|22.78|22.75|22.62|161
1747073700000|2025-05-12 18:15:00|22.83|22.7|23.02|22.89|23.05|22.92|22.82|22.69|165
1747074000000|2025-05-12 18:20:00|23.03|22.9|22.91|22.78|23.03|22.9|22.9|22.77|111
1747074300000|2025-05-12 18:25:00|22.92|22.79|22.62|22.49|22.95|22.82|22.6|22.47|126
1747074600000|2025-05-12 18:30:00|22.63|22.5|22.54|22.41|22.7|22.57|22.49|22.36|222
1747074900000|2025-05-12 18:35:00|22.56|22.43|22.61|22.48|22.66|22.53|22.5|22.37|192
1747075200000|2025-05-12 18:40:00|22.6|22.47|22.51|22.38|22.7|22.57|22.48|22.35|147
1747075500000|2025-05-12 18:45:00|22.52|22.39|22.13|22|22.62|22.49|22.13|22|203
1747075800000|2025-05-12 18:50:00|22.16|22.03|22.49|22.36|22.53|22.4|22.16|22.03|242
1747076100000|2025-05-12 18:55:00|22.48|22.35|22.52|22.39|22.66|22.53|22.48|22.35|202
1747076400000|2025-05-12 19:00:00|22.53|22.4|22.76|22.63|22.78|22.65|22.47|22.34|220
1747076700000|2025-05-12 19:05:00|22.77|22.64|22.8|22.67|22.85|22.72|22.76|22.63|148
1747077000000|2025-05-12 19:10:00|22.79|22.66|22.77|22.64|22.83|22.7|22.74|22.61|140
1747077300000|2025-05-12 19:15:00|22.76|22.63|22.86|22.73|22.94|22.81|22.76|22.63|112
1747077600000|2025-05-12 19:20:00|22.87|22.74|22.81|22.68|22.9|22.77|22.8|22.67|141
1747077900000|2025-05-12 19:25:00|22.8|22.67|22.68|22.55|22.81|22.68|22.65|22.52|154
1747078200000|2025-05-12 19:30:00|22.69|22.56|22.74|22.61|22.79|22.66|22.67|22.54|186
1747078500000|2025-05-12 19:35:00|22.73|22.6|22.71|22.58|22.77|22.64|22.66|22.53|156
1747078800000|2025-05-12 19:40:00|22.7|22.57|22.64|22.51|22.7|22.57|22.62|22.49|112
1747079100000|2025-05-12 19:45:00|22.65|22.52|22.77|22.64|22.77|22.64|22.65|22.52|117
1747079400000|2025-05-12 19:50:00|22.78|22.65|22.74|22.61|22.8|22.67|22.74|22.61|69
1747079700000|2025-05-12 19:55:00|22.73|22.6|22.81|22.68|22.82|22.69|22.71|22.58|85
1747080000000|2025-05-12 20:00:00|22.8|22.67|22.67|22.54|22.84|22.71|22.66|22.53|111
1747080300000|2025-05-12 20:05:00|22.68|22.55|22.65|22.52|22.74|22.61|22.63|22.5|106
1747080600000|2025-05-12 20:10:00|22.64|22.51|22.7|22.57|22.71|22.58|22.62|22.49|79
1747080900000|2025-05-12 20:15:00|22.71|22.58|22.84|22.71|22.85|22.72|22.71|22.58|68
1747081200000|2025-05-12 20:20:00|22.83|22.7|22.85|22.72|22.86|22.73|22.77|22.64|71
1747081500000|2025-05-12 20:25:00|22.84|22.71|22.91|22.78|22.94|22.81|22.84|22.71|49
1747081800000|2025-05-12 20:30:00|22.92|22.79|22.99|22.86|22.99|22.86|22.89|22.76|100
1747082100000|2025-05-12 20:35:00|22.98|22.85|23.05|22.92|23.06|22.93|22.96|22.83|74
1747082400000|2025-05-12 20:40:00|23.04|22.91|22.98|22.85|23.06|22.93|22.97|22.84|59
1747082700000|2025-05-12 20:45:00|22.99|22.86|22.94|22.81|23|22.87|22.92|22.79|74
1747083000000|2025-05-12 20:50:00|22.93|22.8|23.07|22.94|23.08|22.95|22.93|22.8|89
1747083300000|2025-05-12 20:55:00|23.06|22.93|22.94|22.81|23.07|22.94|22.94|22.81|73
1747083600000|2025-05-12 21:00:00|22.93|22.8|22.93|22.8|22.95|22.82|22.9|22.77|59
1747083900000|2025-05-12 21:05:00|22.92|22.79|22.89|22.76|22.94|22.81|22.88|22.75|68
1747084200000|2025-05-12 21:10:00|22.9|22.77|22.89|22.76|22.92|22.79|22.89|22.76|52
1747084500000|2025-05-12 21:15:00|22.9|22.77|22.95|22.82|22.97|22.84|22.88|22.75|69
1747084800000|2025-05-12 21:20:00|22.94|22.81|22.97|22.84|22.98|22.85|22.94|22.81|34
1747085100000|2025-05-12 21:25:00|22.96|22.83|22.93|22.8|23|22.87|22.91|22.78|40
1747085400000|2025-05-12 21:30:00|22.92|22.79|23.01|22.88|23.02|22.89|22.91|22.78|49
1747085700000|2025-05-12 21:35:00|23.02|22.89|23.07|22.94|23.07|22.94|22.99|22.86|48
1747086000000|2025-05-12 21:40:00|23.08|22.95|23.12|22.99|23.12|22.99|23.04|22.91|45
1747086300000|2025-05-12 21:45:00|23.11|22.98|23.06|22.93|23.11|22.98|23.06|22.93|46
1747086600000|2025-05-12 21:50:00|23.05|22.92|23.13|23|23.13|23|23.01|22.88|36
1747086900000|2025-05-12 21:55:00|23.12|22.99|23.12|22.99|23.16|23.03|23.08|22.95|45
1747087200000|2025-05-12 22:00:00|23.11|22.98|23.1|22.97|23.12|22.99|23.02|22.89|97
1747087500000|2025-05-12 22:05:00|23.11|22.98|23.05|22.92|23.14|23.01|23.05|22.92|61
1747087800000|2025-05-12 22:10:00|23.04|22.91|23.04|22.91|23.07|22.94|23.03|22.9|83
1747088100000|2025-05-12 22:15:00|23.05|22.92|23.03|22.9|23.08|22.95|23.03|22.9|63
1747088400000|2025-05-12 22:20:00|23.04|22.91|23.06|22.93|23.08|22.95|23.04|22.91|37
1747088700000|2025-05-12 22:25:00|23.05|22.92|23.07|22.94|23.11|22.98|23.04|22.91|69
1747089000000|2025-05-12 22:30:00|23.08|22.95|23.18|23.05|23.18|23.05|23.05|22.92|50
1747089300000|2025-05-12 22:35:00|23.2|23.07|23.25|23.12|23.26|23.13|23.19|23.06|48
1747089600000|2025-05-12 22:40:00|23.24|23.11|23.2|23.07|23.26|23.13|23.17|23.04|67
1747089900000|2025-05-12 22:45:00|23.21|23.08|23.28|23.15|23.32|23.19|23.21|23.08|74
1747090200000|2025-05-12 22:50:00|23.27|23.14|23.23|23.1|23.3|23.17|23.21|23.08|77
1747090500000|2025-05-12 22:55:00|23.22|23.09|23.2|23.07|23.22|23.09|23.18|23.05|57
1747090800000|2025-05-12 23:00:00|23.19|23.06|23.32|23.19|23.32|23.19|23.18|23.05|68
1747091100000|2025-05-12 23:05:00|23.33|23.2|23.32|23.19|23.35|23.22|23.27|23.14|72
1747091400000|2025-05-12 23:10:00|23.33|23.2|23.28|23.15|23.36|23.23|23.28|23.15|72
1747091700000|2025-05-12 23:15:00|23.29|23.16|23.3|23.17|23.33|23.2|23.28|23.15|60
1747092000000|2025-05-12 23:20:00|23.31|23.18|23.41|23.28|23.43|23.3|23.3|23.17|68
1747092300000|2025-05-12 23:25:00|23.4|23.27|23.43|23.3|23.46|23.33|23.39|23.26|58
1747092600000|2025-05-12 23:30:00|23.42|23.29|23.27|23.14|23.44|23.31|23.27|23.14|68
1747092900000|2025-05-12 23:35:00|23.26|23.13|23.21|23.08|23.26|23.13|23.21|23.08|50
1747093200000|2025-05-12 23:40:00|23.22|23.09|23.19|23.06|23.23|23.1|23.18|23.05|57
1747093500000|2025-05-12 23:45:00|23.18|23.05|23.24|23.11|23.26|23.13|23.18|23.05|71
1747093800000|2025-05-12 23:50:00|23.25|23.12|23.2|23.07|23.29|23.16|23.19|23.06|54
1747094100000|2025-05-12 23:55:00|23.19|23.06|23.18|23.05|23.2|23.07|23.16|23.03|56
1747094400000|2025-05-13 00:00:00|23.19|23.06|23.08|22.95|23.19|23.06|23.07|22.94|107
1747094700000|2025-05-13 00:05:00|23.09|22.96|23.04|22.91|23.19|23.06|23.02|22.89|145
1747095000000|2025-05-13 00:10:00|23.05|22.92|22.92|22.79|23.06|22.93|22.92|22.79|102
1747095300000|2025-05-13 00:15:00|22.91|22.78|22.98|22.85|23|22.87|22.86|22.73|145
1747095600000|2025-05-13 00:20:00|22.97|22.84|22.95|22.82|22.99|22.86|22.85|22.72|159
1747095900000|2025-05-13 00:25:00|22.94|22.81|22.86|22.73|22.95|22.82|22.81|22.68|124
1747096200000|2025-05-13 00:30:00|22.87|22.74|22.78|22.65|22.88|22.75|22.75|22.62|123
1747096500000|2025-05-13 00:35:00|22.77|22.64|22.76|22.63|22.81|22.68|22.66|22.53|144
1747096800000|2025-05-13 00:40:00|22.75|22.62|22.65|22.52|22.78|22.65|22.64|22.51|114
1747097100000|2025-05-13 00:45:00|22.66|22.53|22.77|22.64|22.77|22.64|22.66|22.53|126
1747097400000|2025-05-13 00:50:00|22.78|22.65|22.76|22.63|22.78|22.65|22.66|22.53|116
1747097700000|2025-05-13 00:55:00|22.77|22.64|22.62|22.49|22.77|22.64|22.58|22.45|126
1747098000000|2025-05-13 01:00:00|22.61|22.48|22.75|22.62|22.75|22.62|22.61|22.48|182
1747098300000|2025-05-13 01:05:00|22.76|22.63|22.61|22.48|22.79|22.66|22.6|22.47|150
1747098600000|2025-05-13 01:10:00|22.6|22.47|22.6|22.47|22.66|22.53|22.47|22.34|153
1747098900000|2025-05-13 01:15:00|22.61|22.48|22.67|22.54|22.7|22.57|22.57|22.44|194
1747099200000|2025-05-13 01:20:00|22.68|22.55|22.7|22.57|22.71|22.58|22.58|22.45|184
1747099500000|2025-05-13 01:25:00|22.69|22.56|22.55|22.42|22.71|22.58|22.55|22.42|135
1747099800000|2025-05-13 01:30:00|22.54|22.41|22.59|22.46|22.61|22.48|22.42|22.29|177
1747100100000|2025-05-13 01:35:00|22.58|22.45|22.38|22.25|22.59|22.46|22.35|22.22|192
1747100400000|2025-05-13 01:40:00|22.37|22.24|22.39|22.26|22.4|22.27|22.27|22.14|156
1747100700000|2025-05-13 01:45:00|22.38|22.25|22.47|22.34|22.48|22.35|22.34|22.21|152
1747101000000|2025-05-13 01:50:00|22.48|22.35|22.54|22.41|22.54|22.41|22.47|22.34|91
1747101300000|2025-05-13 01:55:00|22.53|22.4|22.5|22.37|22.57|22.44|22.5|22.37|78
1747101600000|2025-05-13 02:00:00|22.51|22.38|22.46|22.33|22.6|22.47|22.43|22.3|167
1747101900000|2025-05-13 02:05:00|22.45|22.32|22.54|22.41|22.56|22.43|22.32|22.19|176
1747102200000|2025-05-13 02:10:00|22.55|22.42|22.16|22.03|22.57|22.44|22.11|21.98|222
1747102500000|2025-05-13 02:15:00|22.17|22.04|21.97|21.84|22.23|22.1|21.93|21.8|234
1747102800000|2025-05-13 02:20:00|21.98|21.85|22.09|21.96|22.09|21.96|21.88|21.75|191
1747103100000|2025-05-13 02:25:00|22.08|21.95|22.27|22.14|22.27|22.14|22.08|21.95|152
1747103400000|2025-05-13 02:30:00|22.26|22.13|22.16|22.03|22.31|22.18|22.14|22.01|187
1747103700000|2025-05-13 02:35:00|22.15|22.02|22.07|21.94|22.23|22.1|22.07|21.94|198
1747104000000|2025-05-13 02:40:00|22.08|21.95|22.06|21.93|22.18|22.05|22.04|21.91|214
1747104300000|2025-05-13 02:45:00|22.07|21.94|22.11|21.98|22.19|22.06|22.02|21.89|206
1747104600000|2025-05-13 02:50:00|22.1|21.97|22.17|22.04|22.2|22.07|22.05|21.92|189
1747104900000|2025-05-13 02:55:00|22.18|22.05|22.18|22.05|22.23|22.1|22.17|22.04|118
1747105200000|2025-05-13 03:00:00|22.19|22.06|22.1|21.97|22.26|22.13|22.09|21.96|175
1747105500000|2025-05-13 03:05:00|22.09|21.96|22.19|22.06|22.19|22.06|22.07|21.94|175
1747105800000|2025-05-13 03:10:00|22.2|22.07|22.28|22.15|22.34|22.21|22.2|22.07|112
1747106100000|2025-05-13 03:15:00|22.27|22.14|22.22|22.09|22.3|22.17|22.2|22.07|127
1747106400000|2025-05-13 03:20:00|22.21|22.08|22.07|21.94|22.26|22.13|22.06|21.93|103
1747106700000|2025-05-13 03:25:00|22.08|21.95|21.91|21.78|22.09|21.96|21.82|21.69|143
1747107000000|2025-05-13 03:30:00|21.92|21.79|21.98|21.85|21.99|21.86|21.87|21.74|193
1747107300000|2025-05-13 03:35:00|21.99|21.86|21.98|21.85|22.02|21.89|21.92|21.79|172
1747107600000|2025-05-13 03:40:00|21.99|21.86|22.06|21.93|22.09|21.96|21.98|21.85|130
1747107900000|2025-05-13 03:45:00|22.05|21.92|21.93|21.8|22.07|21.94|21.92|21.79|194
1747108200000|2025-05-13 03:50:00|21.92|21.79|21.95|21.82|21.95|21.82|21.83|21.7|124
1747108500000|2025-05-13 03:55:00|21.96|21.83|21.93|21.8|22.01|21.88|21.92|21.79|82
1747108800000|2025-05-13 04:00:00|21.92|21.79|21.96|21.83|21.97|21.84|21.82|21.69|222
1747109100000|2025-05-13 04:05:00|21.97|21.84|22.01|21.88|22.02|21.89|21.9|21.77|160
1747109400000|2025-05-13 04:10:00|22|21.87|21.95|21.82|22.02|21.89|21.9|21.77|151
1747109700000|2025-05-13 04:15:00|21.96|21.83|22.15|22.02|22.15|22.02|21.9|21.77|226
1747110000000|2025-05-13 04:20:00|22.14|22.01|22.22|22.09|22.23|22.1|22.13|22|109
1747110300000|2025-05-13 04:25:00|22.23|22.1|22.24|22.11|22.26|22.13|22.19|22.06|75
1747110600000|2025-05-13 04:30:00|22.23|22.1|22.32|22.19|22.33|22.2|22.23|22.1|53
1747110900000|2025-05-13 04:35:00|22.31|22.18|22.34|22.21|22.34|22.21|22.27|22.14|89
1747111200000|2025-05-13 04:40:00|22.33|22.2|22.31|22.18|22.34|22.21|22.28|22.15|79
1747111500000|2025-05-13 04:45:00|22.32|22.19|22.31|22.18|22.34|22.21|22.3|22.17|100
1747111800000|2025-05-13 04:50:00|22.32|22.19|22.37|22.24|22.37|22.24|22.27|22.14|54
1747112100000|2025-05-13 04:55:00|22.36|22.23|22.4|22.27|22.43|22.3|22.35|22.22|49
1747112400000|2025-05-13 05:00:00|22.39|22.26|22.37|22.24|22.39|22.26|22.33|22.2|95
1747112700000|2025-05-13 05:05:00|22.38|22.25|22.38|22.25|22.44|22.31|22.36|22.23|118
1747113000000|2025-05-13 05:10:00|22.37|22.24|22.41|22.28|22.45|22.32|22.37|22.24|91
1747113300000|2025-05-13 05:15:00|22.4|22.27|22.37|22.24|22.42|22.29|22.35|22.22|82
1747113600000|2025-05-13 05:20:00|22.38|22.25|22.36|22.23|22.38|22.25|22.31|22.18|69
1747113900000|2025-05-13 05:25:00|22.37|22.24|22.36|22.23|22.38|22.25|22.33|22.2|56
1747114200000|2025-05-13 05:30:00|22.37|22.24|22.2|22.07|22.37|22.24|22.2|22.07|92
1747114500000|2025-05-13 05:35:00|22.21|22.08|22.22|22.09|22.25|22.12|22.18|22.05|94
1747114800000|2025-05-13 05:40:00|22.23|22.1|22.22|22.09|22.26|22.13|22.2|22.07|76
1747115100000|2025-05-13 05:45:00|22.23|22.1|22.25|22.12|22.3|22.17|22.21|22.08|101
1747115400000|2025-05-13 05:50:00|22.26|22.13|22.29|22.16|22.3|22.17|22.22|22.09|64
1747115700000|2025-05-13 05:55:00|22.28|22.15|22.35|22.22|22.35|22.22|22.28|22.15|45
1747116000000|2025-05-13 06:00:00|22.36|22.23|22.43|22.3|22.43|22.3|22.36|22.23|74
1747116300000|2025-05-13 06:05:00|22.42|22.29|22.43|22.3|22.47|22.34|22.41|22.28|56
1747116600000|2025-05-13 06:10:00|22.42|22.29|22.52|22.39|22.53|22.4|22.42|22.29|71
1747116900000|2025-05-13 06:15:00|22.51|22.38|22.44|22.31|22.53|22.4|22.42|22.29|84
1747117200000|2025-05-13 06:20:00|22.43|22.3|22.4|22.27|22.43|22.3|22.36|22.23|70
1747117500000|2025-05-13 06:25:00|22.39|22.26|22.38|22.25|22.4|22.27|22.34|22.21|68
1747117800000|2025-05-13 06:30:00|22.37|22.24|22.4|22.27|22.43|22.3|22.36|22.23|58
1747118100000|2025-05-13 06:35:00|22.41|22.28|22.43|22.3|22.44|22.31|22.41|22.28|61
1747118400000|2025-05-13 06:40:00|22.44|22.31|22.47|22.34|22.47|22.34|22.44|22.31|59
1747118700000|2025-05-13 06:45:00|22.48|22.35|22.41|22.28|22.48|22.35|22.39|22.26|56
1747119000000|2025-05-13 06:50:00|22.4|22.27|22.39|22.26|22.41|22.28|22.37|22.24|38
1747119300000|2025-05-13 06:55:00|22.4|22.27|22.38|22.25|22.41|22.28|22.37|22.24|47
1747119600000|2025-05-13 07:00:00|22.37|22.24|22.47|22.34|22.47|22.34|22.35|22.22|55
1747119900000|2025-05-13 07:05:00|22.46|22.33|22.47|22.34|22.51|22.38|22.44|22.31|72
1747120200000|2025-05-13 07:10:00|22.48|22.35|22.49|22.36|22.52|22.39|22.48|22.35|62
1747120500000|2025-05-13 07:15:00|22.5|22.37|22.6|22.47|22.66|22.53|22.49|22.36|122
1747120800000|2025-05-13 07:20:00|22.61|22.48|22.53|22.4|22.63|22.5|22.52|22.39|77
1747121100000|2025-05-13 07:25:00|22.54|22.41|22.53|22.4|22.55|22.42|22.52|22.39|56
1747121400000|2025-05-13 07:30:00|22.54|22.41|22.56|22.43|22.58|22.45|22.5|22.37|115
1747121700000|2025-05-13 07:35:00|22.55|22.42|22.48|22.35|22.56|22.43|22.48|22.35|80
1747122000000|2025-05-13 07:40:00|22.47|22.34|22.5|22.37|22.51|22.38|22.46|22.33|66
1747122300000|2025-05-13 07:45:00|22.49|22.36|22.49|22.36|22.53|22.4|22.47|22.34|65
1747122600000|2025-05-13 07:50:00|22.5|22.37|22.52|22.39|22.54|22.41|22.49|22.36|63
1747122900000|2025-05-13 07:55:00|22.51|22.38|22.49|22.36|22.55|22.42|22.46|22.33|61
1747123200000|2025-05-13 08:00:00|22.48|22.35|22.6|22.47|22.61|22.48|22.48|22.35|91
1747123500000|2025-05-13 08:05:00|22.61|22.48|22.54|22.41|22.61|22.48|22.52|22.39|114
1747123800000|2025-05-13 08:10:00|22.53|22.4|22.58|22.45|22.6|22.47|22.53|22.4|92
1747124100000|2025-05-13 08:15:00|22.59|22.46|22.53|22.4|22.61|22.48|22.52|22.39|73
1747124400000|2025-05-13 08:20:00|22.54|22.41|22.44|22.31|22.54|22.41|22.39|22.26|99
1747124700000|2025-05-13 08:25:00|22.43|22.3|22.39|22.26|22.44|22.31|22.38|22.25|86
1747125000000|2025-05-13 08:30:00|22.4|22.27|22.45|22.32|22.45|22.32|22.38|22.25|88
1747125300000|2025-05-13 08:35:00|22.46|22.33|22.52|22.39|22.54|22.41|22.46|22.33|77
1747125600000|2025-05-13 08:40:00|22.51|22.38|22.48|22.35|22.54|22.41|22.47|22.34|70
1747125900000|2025-05-13 08:45:00|22.49|22.36|22.47|22.34|22.57|22.44|22.46|22.33|83
1747126200000|2025-05-13 08:50:00|22.46|22.33|22.45|22.32|22.48|22.35|22.43|22.3|57
1747126500000|2025-05-13 08:55:00|22.46|22.33|22.44|22.31|22.49|22.36|22.42|22.29|96
1747126800000|2025-05-13 09:00:00|22.45|22.32|22.47|22.34|22.56|22.43|22.43|22.3|121
1747127100000|2025-05-13 09:05:00|22.46|22.33|22.6|22.47|22.6|22.47|22.46|22.33|93
1747127400000|2025-05-13 09:10:00|22.59|22.46|22.58|22.45|22.6|22.47|22.55|22.42|92
1747127700000|2025-05-13 09:15:00|22.59|22.46|22.73|22.6|22.76|22.63|22.57|22.44|104
1747128000000|2025-05-13 09:20:00|22.74|22.61|22.67|22.54|22.76|22.63|22.66|22.53|118
1747128300000|2025-05-13 09:25:00|22.68|22.55|22.78|22.65|22.81|22.68|22.67|22.54|75
1747128600000|2025-05-13 09:30:00|22.79|22.66|22.78|22.65|22.83|22.7|22.72|22.59|115
1747128900000|2025-05-13 09:35:00|22.79|22.66|22.78|22.65|22.83|22.7|22.77|22.64|132
1747129200000|2025-05-13 09:40:00|22.79|22.66|22.73|22.6|22.8|22.67|22.71|22.58|112
1747129500000|2025-05-13 09:45:00|22.72|22.59|22.8|22.67|22.82|22.69|22.72|22.59|90
1747129800000|2025-05-13 09:50:00|22.79|22.66|22.86|22.73|22.87|22.74|22.78|22.65|66
1747130100000|2025-05-13 09:55:00|22.87|22.74|22.84|22.71|22.87|22.74|22.81|22.68|66
1747130400000|2025-05-13 10:00:00|22.85|22.72|22.77|22.64|22.87|22.74|22.76|22.63|109
1747130700000|2025-05-13 10:05:00|22.78|22.65|22.75|22.62|22.83|22.7|22.73|22.6|137
1747131000000|2025-05-13 10:10:00|22.74|22.61|22.75|22.62|22.77|22.64|22.72|22.59|85
1747131300000|2025-05-13 10:15:00|22.74|22.61|22.69|22.56|22.78|22.65|22.65|22.52|94
1747131600000|2025-05-13 10:20:00|22.7|22.57|22.75|22.62|22.76|22.63|22.7|22.57|84
1747131900000|2025-05-13 10:25:00|22.74|22.61|22.78|22.65|22.79|22.66|22.71|22.58|61
1747132200000|2025-05-13 10:30:00|22.79|22.66|22.7|22.57|22.79|22.66|22.7|22.57|99
1747132500000|2025-05-13 10:35:00|22.71|22.58|22.74|22.61|22.77|22.64|22.68|22.55|121
1747132800000|2025-05-13 10:40:00|22.73|22.6|22.77|22.64|22.82|22.69|22.72|22.59|84
1747133100000|2025-05-13 10:45:00|22.76|22.63|22.74|22.61|22.8|22.67|22.72|22.59|128
1747133400000|2025-05-13 10:50:00|22.75|22.62|22.83|22.7|22.87|22.74|22.75|22.62|79
1747133700000|2025-05-13 10:55:00|22.82|22.69|22.8|22.67|22.86|22.73|22.8|22.67|59
1747134000000|2025-05-13 11:00:00|22.81|22.68|22.83|22.7|22.85|22.72|22.79|22.66|101
1747134300000|2025-05-13 11:05:00|22.82|22.69|22.79|22.66|22.85|22.72|22.75|22.62|106
1747134600000|2025-05-13 11:10:00|22.78|22.65|22.75|22.62|22.82|22.69|22.74|22.61|108
1747134900000|2025-05-13 11:15:00|22.76|22.63|22.83|22.7|22.87|22.74|22.75|22.62|87
1747135200000|2025-05-13 11:20:00|22.82|22.69|22.95|22.82|22.95|22.82|22.81|22.68|115
1747135500000|2025-05-13 11:25:00|22.94|22.81|22.89|22.76|22.99|22.86|22.86|22.73|90
1747135800000|2025-05-13 11:30:00|22.88|22.75|23|22.87|23.03|22.9|22.84|22.71|141
1747136100000|2025-05-13 11:35:00|22.99|22.86|23.03|22.9|23.06|22.93|22.98|22.85|118
1747136400000|2025-05-13 11:40:00|23.04|22.91|23|22.87|23.06|22.93|23|22.87|59
1747136700000|2025-05-13 11:45:00|23.01|22.88|23|22.87|23.01|22.88|22.95|22.82|71
1747137000000|2025-05-13 11:50:00|22.99|22.86|22.87|22.74|22.99|22.86|22.84|22.71|75
1747137300000|2025-05-13 11:55:00|22.88|22.75|22.88|22.75|22.9|22.77|22.86|22.73|73
1747137600000|2025-05-13 12:00:00|22.89|22.76|22.85|22.72|22.89|22.76|22.83|22.7|102
1747137900000|2025-05-13 12:05:00|22.84|22.71|22.75|22.62|22.86|22.73|22.74|22.61|108
1747138200000|2025-05-13 12:10:00|22.76|22.63|22.72|22.59|22.79|22.66|22.65|22.52|114
1747138500000|2025-05-13 12:15:00|22.73|22.6|22.74|22.61|22.78|22.65|22.69|22.56|72
1747138800000|2025-05-13 12:20:00|22.75|22.62|22.66|22.53|22.76|22.63|22.64|22.51|98
1747139100000|2025-05-13 12:25:00|22.67|22.54|22.73|22.6|22.76|22.63|22.67|22.54|105
1747139400000|2025-05-13 12:30:00|22.76|22.63|23.12|22.99|23.17|23.04|22.71|22.58|345
1747139700000|2025-05-13 12:35:00|23.11|22.98|23.09|22.96|23.21|23.08|23.01|22.88|243
1747140000000|2025-05-13 12:40:00|23.1|22.97|23.06|22.93|23.22|23.09|23.03|22.9|141
1747140300000|2025-05-13 12:45:00|23.05|22.92|23.04|22.91|23.09|22.96|22.94|22.81|199
1747140600000|2025-05-13 12:50:00|23.03|22.9|23.04|22.91|23.09|22.96|22.97|22.84|193
1747140900000|2025-05-13 12:55:00|23.03|22.9|22.97|22.84|23.05|22.92|22.95|22.82|138
1747141200000|2025-05-13 13:00:00|22.98|22.85|22.83|22.7|23.07|22.94|22.81|22.68|185
1747141500000|2025-05-13 13:05:00|22.84|22.71|22.87|22.74|22.94|22.81|22.84|22.71|118
1747141800000|2025-05-13 13:10:00|22.86|22.73|22.86|22.73|22.91|22.78|22.84|22.71|115
1747142100000|2025-05-13 13:15:00|22.85|22.72|22.96|22.83|22.97|22.84|22.85|22.72|133
1747142400000|2025-05-13 13:20:00|22.97|22.84|22.98|22.85|23.06|22.93|22.96|22.83|134
1747142700000|2025-05-13 13:25:00|22.97|22.84|23.03|22.9|23.09|22.96|22.97|22.84|121
1747143000000|2025-05-13 13:30:00|23.04|22.91|23.06|22.93|23.13|23|22.98|22.85|242
1747143300000|2025-05-13 13:35:00|23.07|22.94|23.03|22.9|23.14|23.01|22.96|22.83|231
1747143600000|2025-05-13 13:40:00|23.04|22.91|22.97|22.84|23.11|22.98|22.95|22.82|145
1747143900000|2025-05-13 13:45:00|22.96|22.83|22.89|22.76|22.97|22.84|22.82|22.69|150
1747144200000|2025-05-13 13:50:00|22.9|22.77|22.99|22.86|23.01|22.88|22.89|22.76|105
1747144500000|2025-05-13 13:55:00|23|22.87|22.98|22.85|23.01|22.88|22.95|22.82|119
1747144800000|2025-05-13 14:00:00|22.97|22.84|22.86|22.73|23.04|22.91|22.86|22.73|176
1747145100000|2025-05-13 14:05:00|22.84|22.71|22.77|22.64|22.92|22.79|22.77|22.64|174
1747145400000|2025-05-13 14:10:00|22.75|22.62|22.73|22.6|22.78|22.65|22.64|22.51|147
1747145700000|2025-05-13 14:15:00|22.72|22.59|22.78|22.65|22.79|22.66|22.59|22.46|128
1747146000000|2025-05-13 14:20:00|22.77|22.64|22.83|22.7|22.83|22.7|22.76|22.63|124
1747146300000|2025-05-13 14:25:00|22.82|22.69|22.83|22.7|22.87|22.74|22.75|22.62|132
1747146600000|2025-05-13 14:30:00|22.84|22.71|22.73|22.6|22.84|22.71|22.73|22.6|164
1747146900000|2025-05-13 14:35:00|22.74|22.61|22.78|22.65|22.78|22.65|22.68|22.55|99
1747147200000|2025-05-13 14:40:00|22.77|22.64|22.7|22.57|22.8|22.67|22.69|22.56|174
1747147500000|2025-05-13 14:45:00|22.71|22.58|22.57|22.44|22.79|22.66|22.51|22.38|178
1747147800000|2025-05-13 14:50:00|22.56|22.43|22.65|22.52|22.68|22.55|22.56|22.43|169
1747148100000|2025-05-13 14:55:00|22.66|22.53|22.73|22.6|22.73|22.6|22.65|22.52|121
1747148400000|2025-05-13 15:00:00|22.72|22.59|22.79|22.66|22.82|22.69|22.7|22.57|214
1747148700000|2025-05-13 15:05:00|22.8|22.67|22.89|22.76|22.91|22.78|22.75|22.62|134
1747149000000|2025-05-13 15:10:00|22.9|22.77|22.99|22.86|23.07|22.94|22.89|22.76|113
1747149300000|2025-05-13 15:15:00|22.98|22.85|22.92|22.79|23.03|22.9|22.92|22.79|118
1747149600000|2025-05-13 15:20:00|22.93|22.8|22.95|22.82|22.98|22.85|22.89|22.76|113
1747149900000|2025-05-13 15:25:00|22.96|22.83|23.06|22.93|23.09|22.96|22.96|22.83|73
1747150200000|2025-05-13 15:30:00|23.05|22.92|23|22.87|23.08|22.95|23|22.87|76
1747150500000|2025-05-13 15:35:00|22.99|22.86|23.19|23.06|23.2|23.07|22.98|22.85|111
1747150800000|2025-05-13 15:40:00|23.18|23.05|23.26|23.13|23.33|23.2|23.18|23.05|105
1747151100000|2025-05-13 15:45:00|23.25|23.12|23.3|23.17|23.38|23.25|23.21|23.08|169
1747151400000|2025-05-13 15:50:00|23.29|23.16|23.25|23.12|23.29|23.16|23.19|23.06|128
1747151700000|2025-05-13 15:55:00|23.24|23.11|23.38|23.25|23.43|23.3|23.22|23.09|109
1747152000000|2025-05-13 16:00:00|23.37|23.24|23.42|23.29|23.45|23.32|23.37|23.24|138
1747152300000|2025-05-13 16:05:00|23.43|23.3|23.79|23.66|23.8|23.67|23.43|23.3|209
1747152600000|2025-05-13 16:10:00|23.78|23.65|24.01|23.88|24.03|23.9|23.74|23.61|249
1747152900000|2025-05-13 16:15:00|24.02|23.89|23.97|23.84|24.08|23.95|23.89|23.76|310
1747153200000|2025-05-13 16:20:00|23.96|23.83|24.02|23.89|24.06|23.93|23.85|23.72|285
1747153500000|2025-05-13 16:25:00|24.03|23.9|24.03|23.9|24.12|23.99|24|23.87|204
1747153800000|2025-05-13 16:30:00|24.02|23.89|24.03|23.9|24.09|23.96|23.97|23.84|262
1747154100000|2025-05-13 16:35:00|24.02|23.89|24|23.87|24.15|24.02|23.94|23.81|260
1747154400000|2025-05-13 16:40:00|24.01|23.88|23.88|23.75|24.01|23.88|23.87|23.74|219
1747154700000|2025-05-13 16:45:00|23.89|23.76|23.83|23.7|23.92|23.79|23.79|23.66|182
1747155000000|2025-05-13 16:50:00|23.82|23.69|23.74|23.61|23.82|23.69|23.66|23.53|121
1747155300000|2025-05-13 16:55:00|23.72|23.59|23.71|23.58|23.74|23.61|23.69|23.56|110
1747155600000|2025-05-13 17:00:00|23.72|23.59|23.83|23.7|23.84|23.71|23.7|23.57|183
1747155900000|2025-05-13 17:05:00|23.84|23.71|23.86|23.73|23.94|23.81|23.79|23.66|159
1747156200000|2025-05-13 17:10:00|23.85|23.72|23.76|23.63|23.87|23.74|23.74|23.61|140
1747156500000|2025-05-13 17:15:00|23.77|23.64|23.8|23.67|23.87|23.74|23.77|23.64|135
1747156800000|2025-05-13 17:20:00|23.81|23.68|23.87|23.74|23.9|23.77|23.75|23.62|158
1747157100000|2025-05-13 17:25:00|23.88|23.75|23.83|23.7|23.9|23.77|23.78|23.65|138
1747157400000|2025-05-13 17:30:00|23.82|23.69|23.77|23.64|23.83|23.7|23.75|23.62|137
1747157700000|2025-05-13 17:35:00|23.78|23.65|23.78|23.65|23.79|23.66|23.64|23.51|154
1747158000000|2025-05-13 17:40:00|23.79|23.66|23.87|23.74|23.92|23.79|23.78|23.65|104
1747158300000|2025-05-13 17:45:00|23.86|23.73|23.91|23.78|23.96|23.83|23.84|23.71|119
1747158600000|2025-05-13 17:50:00|23.92|23.79|23.85|23.72|23.95|23.82|23.85|23.72|98
1747158900000|2025-05-13 17:55:00|23.84|23.71|23.83|23.7|23.87|23.74|23.8|23.67|78
1747159200000|2025-05-13 18:00:00|23.82|23.69|23.84|23.71|23.84|23.71|23.76|23.63|122
1747159500000|2025-05-13 18:05:00|23.83|23.7|23.83|23.7|23.87|23.74|23.77|23.64|137
1747159800000|2025-05-13 18:10:00|23.84|23.71|23.91|23.78|23.92|23.79|23.81|23.68|86
1747160100000|2025-05-13 18:15:00|23.9|23.77|23.92|23.79|23.93|23.8|23.84|23.71|108
1747160400000|2025-05-13 18:20:00|23.91|23.78|23.96|23.83|24.04|23.91|23.89|23.76|109
1747160700000|2025-05-13 18:25:00|23.97|23.84|23.97|23.84|24.05|23.92|23.96|23.83|110
1747161000000|2025-05-13 18:30:00|23.96|23.83|23.95|23.82|24.06|23.93|23.94|23.81|145
1747161300000|2025-05-13 18:35:00|23.96|23.83|23.85|23.72|23.99|23.86|23.85|23.72|101
1747161600000|2025-05-13 18:40:00|23.84|23.71|23.79|23.66|23.86|23.73|23.77|23.64|96
1747161900000|2025-05-13 18:45:00|23.8|23.67|23.92|23.79|23.95|23.82|23.8|23.67|117
1747162200000|2025-05-13 18:50:00|23.93|23.8|24.03|23.9|24.03|23.9|23.9|23.77|101
1747162500000|2025-05-13 18:55:00|24.02|23.89|24.01|23.88|24.04|23.91|23.98|23.85|92
1747162800000|2025-05-13 19:00:00|24.02|23.89|23.9|23.77|24.02|23.89|23.89|23.76|116
1747163100000|2025-05-13 19:05:00|23.89|23.76|23.87|23.74|23.92|23.79|23.86|23.73|78
1747163400000|2025-05-13 19:10:00|23.88|23.75|23.98|23.85|23.99|23.86|23.88|23.75|74
1747163700000|2025-05-13 19:15:00|23.97|23.84|24.03|23.9|24.04|23.91|23.96|23.83|89
1747164000000|2025-05-13 19:20:00|24.04|23.91|24.06|23.93|24.06|23.93|24.01|23.88|83
1747164300000|2025-05-13 19:25:00|24.07|23.94|24.13|24|24.19|24.06|24.06|23.93|94
1747164600000|2025-05-13 19:30:00|24.14|24.01|24.1|23.97|24.2|24.07|24.09|23.96|132
1747164900000|2025-05-13 19:35:00|24.11|23.98|24.12|23.99|24.21|24.08|24.06|23.93|148
1747165200000|2025-05-13 19:40:00|24.13|24|24.24|24.11|24.25|24.12|24.12|23.99|132
1747165500000|2025-05-13 19:45:00|24.23|24.1|24.24|24.11|24.38|24.25|24.19|24.06|112
1747165800000|2025-05-13 19:50:00|24.25|24.12|23.93|23.8|24.26|24.13|23.87|23.74|266
1747166100000|2025-05-13 19:55:00|23.94|23.81|23.97|23.84|24.01|23.88|23.83|23.7|186
1747166400000|2025-05-13 20:00:00|23.96|23.83|23.91|23.78|24|23.87|23.83|23.7|247
1747166700000|2025-05-13 20:05:00|23.92|23.79|23.84|23.71|23.92|23.79|23.73|23.6|230
1747167000000|2025-05-13 20:10:00|23.85|23.72|23.86|23.73|23.92|23.79|23.81|23.68|153
1747167300000|2025-05-13 20:15:00|23.85|23.72|23.85|23.72|23.91|23.78|23.79|23.66|184
1747167600000|2025-05-13 20:20:00|23.86|23.73|23.91|23.78|23.92|23.79|23.81|23.68|96
1747167900000|2025-05-13 20:25:00|23.92|23.79|23.92|23.79|23.94|23.81|23.88|23.75|96
1747168200000|2025-05-13 20:30:00|23.93|23.8|23.99|23.86|24|23.87|23.88|23.75|113
1747168500000|2025-05-13 20:35:00|24|23.87|23.97|23.84|24|23.87|23.94|23.81|104
1747168800000|2025-05-13 20:40:00|23.98|23.85|23.92|23.79|23.99|23.86|23.92|23.79|85
1747169100000|2025-05-13 20:45:00|23.91|23.78|23.99|23.86|24.03|23.9|23.91|23.78|113
1747169400000|2025-05-13 20:50:00|24|23.87|23.98|23.85|24.02|23.89|23.91|23.78|109
1747169700000|2025-05-13 20:55:00|23.97|23.84|24.01|23.88|24.01|23.88|23.95|23.82|83
1747170000000|2025-05-13 21:00:00|24.02|23.89|23.91|23.78|24.05|23.92|23.89|23.76|83
1747170300000|2025-05-13 21:05:00|23.92|23.79|23.92|23.79|23.97|23.84|23.91|23.78|83
1747170600000|2025-05-13 21:10:00|23.93|23.8|23.87|23.74|23.95|23.82|23.85|23.72|97
1747170900000|2025-05-13 21:15:00|23.88|23.75|23.9|23.77|23.95|23.82|23.87|23.74|107
1747171200000|2025-05-13 21:20:00|23.91|23.78|23.85|23.72|23.91|23.78|23.84|23.71|65
1747171500000|2025-05-13 21:25:00|23.84|23.71|23.95|23.82|23.98|23.85|23.84|23.71|80
1747171800000|2025-05-13 21:30:00|23.94|23.81|24.02|23.89|24.02|23.89|23.94|23.81|33
1747172100000|2025-05-13 21:35:00|24.01|23.88|23.93|23.8|24.03|23.9|23.9|23.77|65
1747172400000|2025-05-13 21:40:00|23.94|23.81|23.87|23.74|23.94|23.81|23.86|23.73|44
1747172700000|2025-05-13 21:45:00|23.88|23.75|23.97|23.84|23.97|23.84|23.86|23.73|42
1747173000000|2025-05-13 21:50:00|23.98|23.85|23.97|23.84|24.01|23.88|23.96|23.83|30
1747173300000|2025-05-13 21:55:00|23.98|23.85|24.02|23.89|24.02|23.89|23.95|23.82|53
1747173600000|2025-05-13 22:00:00|24.01|23.88|23.94|23.81|24.05|23.92|23.93|23.8|96
1747173900000|2025-05-13 22:05:00|23.95|23.82|23.91|23.78|23.96|23.83|23.88|23.75|82
1747174200000|2025-05-13 22:10:00|23.92|23.79|23.93|23.8|24.02|23.89|23.91|23.78|111
1747174500000|2025-05-13 22:15:00|23.92|23.79|23.96|23.83|23.99|23.86|23.91|23.78|96
1747174800000|2025-05-13 22:20:00|23.97|23.84|23.95|23.82|24.02|23.89|23.94|23.81|126
1747175100000|2025-05-13 22:25:00|23.96|23.83|23.92|23.79|23.99|23.86|23.88|23.75|84
1747175400000|2025-05-13 22:30:00|23.93|23.8|24|23.87|24|23.87|23.88|23.75|106
1747175700000|2025-05-13 22:35:00|23.99|23.86|24.06|23.93|24.08|23.95|23.98|23.85|56
1747176000000|2025-05-13 22:40:00|24.07|23.94|24.04|23.91|24.1|23.97|24.03|23.9|64
1747176300000|2025-05-13 22:45:00|24.05|23.92|24.03|23.9|24.1|23.97|24|23.87|95
1747176600000|2025-05-13 22:50:00|24.02|23.89|24.03|23.9|24.08|23.95|23.97|23.84|88
1747176900000|2025-05-13 22:55:00|24.04|23.91|23.97|23.84|24.04|23.91|23.95|23.82|74
1747177200000|2025-05-13 23:00:00|23.98|23.85|23.99|23.86|24.08|23.95|23.95|23.82|158
1747177500000|2025-05-13 23:05:00|23.98|23.85|24.03|23.9|24.03|23.9|23.85|23.72|187
1747177800000|2025-05-13 23:10:00|24.02|23.89|24.1|23.97|24.1|23.97|24.01|23.88|117
1747178100000|2025-05-13 23:15:00|24.11|23.98|24.16|24.03|24.18|24.05|24.1|23.97|143
1747178400000|2025-05-13 23:20:00|24.15|24.02|24.06|23.93|24.18|24.05|24.05|23.92|149
1747178700000|2025-05-13 23:25:00|24.07|23.94|24.06|23.93|24.08|23.95|24.02|23.89|93
1747179000000|2025-05-13 23:30:00|24.05|23.92|24.13|24|24.16|24.03|24.02|23.89|149
1747179300000|2025-05-13 23:35:00|24.12|23.99|24.11|23.98|24.16|24.03|24.1|23.97|172
1747179600000|2025-05-13 23:40:00|24.12|23.99|24.19|24.06|24.19|24.06|24.11|23.98|101
1747179900000|2025-05-13 23:45:00|24.18|24.05|24.16|24.03|24.22|24.09|24.13|24|93
1747180200000|2025-05-13 23:50:00|24.15|24.02|24.19|24.06|24.22|24.09|24.15|24.02|106
1747180500000|2025-05-13 23:55:00|24.18|24.05|24.15|24.02|24.23|24.1|24.15|24.02|86
1747180800000|2025-05-14 00:00:00|24.16|24.03|24.09|23.96|24.22|24.09|24.08|23.95|151
1747181100000|2025-05-14 00:05:00|24.08|23.95|24.05|23.92|24.09|23.96|24.03|23.9|121
1747181400000|2025-05-14 00:10:00|24.04|23.91|24.06|23.93|24.16|24.03|24.03|23.9|93
1747181700000|2025-05-14 00:15:00|24.05|23.92|24.05|23.92|24.06|23.93|23.99|23.86|139
1747182000000|2025-05-14 00:20:00|24.06|23.93|24.08|23.95|24.18|24.05|24.05|23.92|129
1747182300000|2025-05-14 00:25:00|24.09|23.96|24.01|23.88|24.11|23.98|23.94|23.81|119
1747182600000|2025-05-14 00:30:00|24|23.87|24.07|23.94|24.07|23.94|23.91|23.78|76
1747182900000|2025-05-14 00:35:00|24.08|23.95|24.08|23.95|24.1|23.97|24.02|23.89|83
1747183200000|2025-05-14 00:40:00|24.07|23.94|23.95|23.82|24.07|23.94|23.94|23.81|63
1747183500000|2025-05-14 00:45:00|23.94|23.81|23.9|23.77|23.96|23.83|23.84|23.71|76
1747183800000|2025-05-14 00:50:00|23.91|23.78|23.86|23.73|23.98|23.85|23.84|23.71|95
1747184100000|2025-05-14 00:55:00|23.85|23.72|23.93|23.8|23.95|23.82|23.82|23.69|71
1747184400000|2025-05-14 01:00:00|23.94|23.81|23.87|23.74|23.99|23.86|23.84|23.71|121
1747184700000|2025-05-14 01:05:00|23.88|23.75|24.04|23.91|24.04|23.91|23.8|23.67|131
1747185000000|2025-05-14 01:10:00|24.03|23.9|24.13|24|24.13|24|24|23.87|108
1747185300000|2025-05-14 01:15:00|24.15|24.02|24.07|23.94|24.22|24.09|24.07|23.94|131
1747185600000|2025-05-14 01:20:00|24.06|23.93|24.08|23.95|24.17|24.04|24.04|23.91|121
1747185900000|2025-05-14 01:25:00|24.07|23.94|24.1|23.97|24.11|23.98|24.06|23.93|102
1747186200000|2025-05-14 01:30:00|24.09|23.96|24.33|24.2|24.36|24.23|24.08|23.95|147
1747186500000|2025-05-14 01:35:00|24.34|24.21|24.27|24.14|24.4|24.27|24.25|24.12|175
1747186800000|2025-05-14 01:40:00|24.26|24.13|24.26|24.13|24.36|24.23|24.24|24.11|149
1747187100000|2025-05-14 01:45:00|24.25|24.12|23.92|23.79|24.28|24.15|23.92|23.79|151
1747187400000|2025-05-14 01:50:00|23.91|23.78|23.86|23.73|23.97|23.84|23.82|23.69|180
1747187700000|2025-05-14 01:55:00|23.85|23.72|23.89|23.76|23.91|23.78|23.84|23.71|95
1747188000000|2025-05-14 02:00:00|23.88|23.75|23.77|23.64|23.9|23.77|23.68|23.55|156
1747188300000|2025-05-14 02:05:00|23.78|23.65|23.5|23.37|23.81|23.68|23.49|23.36|137
1747188600000|2025-05-14 02:10:00|23.51|23.38|23.67|23.54|23.67|23.54|23.47|23.34|186
1747188900000|2025-05-14 02:15:00|23.66|23.53|23.76|23.63|23.76|23.63|23.63|23.5|145
1747189200000|2025-05-14 02:20:00|23.75|23.62|23.73|23.6|23.76|23.63|23.71|23.58|117
1747189500000|2025-05-14 02:25:00|23.72|23.59|23.61|23.48|23.74|23.61|23.6|23.47|94
1747189800000|2025-05-14 02:30:00|23.62|23.49|23.72|23.59|23.73|23.6|23.57|23.44|133
1747190100000|2025-05-14 02:35:00|23.73|23.6|23.75|23.62|23.75|23.62|23.7|23.57|73
1747190400000|2025-05-14 02:40:00|23.76|23.63|23.86|23.73|23.87|23.74|23.76|23.63|79
1747190700000|2025-05-14 02:45:00|23.85|23.72|23.85|23.72|23.88|23.75|23.82|23.69|101
1747191000000|2025-05-14 02:50:00|23.84|23.71|23.79|23.66|23.85|23.72|23.77|23.64|76
1747191300000|2025-05-14 02:55:00|23.78|23.65|23.84|23.71|23.86|23.73|23.78|23.65|59
1747191600000|2025-05-14 03:00:00|23.83|23.7|23.77|23.64|23.89|23.76|23.74|23.61|97
1747191900000|2025-05-14 03:05:00|23.76|23.63|23.73|23.6|23.76|23.63|23.65|23.52|121
1747192200000|2025-05-14 03:10:00|23.74|23.61|23.79|23.66|23.8|23.67|23.73|23.6|65
1747192500000|2025-05-14 03:15:00|23.8|23.67|23.74|23.61|23.84|23.71|23.7|23.57|95
1747192800000|2025-05-14 03:20:00|23.73|23.6|23.72|23.59|23.76|23.63|23.69|23.56|98
1747193100000|2025-05-14 03:25:00|23.71|23.58|23.73|23.6|23.76|23.63|23.67|23.54|85
1747193400000|2025-05-14 03:30:00|23.72|23.59|23.76|23.63|23.83|23.7|23.67|23.54|174
1747193700000|2025-05-14 03:35:00|23.77|23.64|23.83|23.7|23.83|23.7|23.73|23.6|119
1747194000000|2025-05-14 03:40:00|23.84|23.71|23.93|23.8|23.94|23.81|23.84|23.71|76
1747194300000|2025-05-14 03:45:00|23.92|23.79|23.94|23.81|23.95|23.82|23.88|23.75|85
1747194600000|2025-05-14 03:50:00|23.93|23.8|23.9|23.77|23.93|23.8|23.88|23.75|72
1747194900000|2025-05-14 03:55:00|23.91|23.78|23.94|23.81|23.94|23.81|23.87|23.74|53
1747195200000|2025-05-14 04:00:00|23.93|23.8|23.84|23.71|23.94|23.81|23.84|23.71|77
1747195500000|2025-05-14 04:05:00|23.85|23.72|23.81|23.68|23.91|23.78|23.81|23.68|88
1747195800000|2025-05-14 04:10:00|23.82|23.69|23.84|23.71|23.86|23.73|23.79|23.66|81
1747196100000|2025-05-14 04:15:00|23.85|23.72|23.85|23.72|23.85|23.72|23.76|23.63|67
1747196400000|2025-05-14 04:20:00|23.84|23.71|23.87|23.74|23.88|23.75|23.8|23.67|74
1747196700000|2025-05-14 04:25:00|23.88|23.75|23.9|23.77|23.91|23.78|23.87|23.74|51
1747197000000|2025-05-14 04:30:00|23.89|23.76|23.94|23.81|23.94|23.81|23.88|23.75|49
1747197300000|2025-05-14 04:35:00|23.93|23.8|24.15|24.02|24.15|24.02|23.93|23.8|78
1747197600000|2025-05-14 04:40:00|24.14|24.01|24.22|24.09|24.25|24.12|24.13|24|101
1747197900000|2025-05-14 04:45:00|24.21|24.08|24.16|24.03|24.23|24.1|24.15|24.02|65
1747198200000|2025-05-14 04:50:00|24.15|24.02|24.18|24.05|24.22|24.09|24.14|24.01|85
1747198500000|2025-05-14 04:55:00|24.17|24.04|24.23|24.1|24.23|24.1|24.14|24.01|97
1747198800000|2025-05-14 05:00:00|24.24|24.11|24.44|24.31|24.44|24.31|24.19|24.06|96
1747199100000|2025-05-14 05:05:00|24.45|24.32|24.33|24.2|24.48|24.35|24.33|24.2|106
1747199400000|2025-05-14 05:10:00|24.32|24.19|24.23|24.1|24.32|24.19|24.23|24.1|56
1747199700000|2025-05-14 05:15:00|24.22|24.09|24.29|24.16|24.29|24.16|24.2|24.07|76
1747200000000|2025-05-14 05:20:00|24.3|24.17|24.3|24.17|24.33|24.2|24.26|24.13|69
1747200300000|2025-05-14 05:25:00|24.29|24.16|24.27|24.14|24.3|24.17|24.24|24.11|48
1747200600000|2025-05-14 05:30:00|24.28|24.15|24.3|24.17|24.31|24.18|24.23|24.1|88
1747200900000|2025-05-14 05:35:00|24.29|24.16|24.38|24.25|24.4|24.27|24.29|24.16|68
1747201200000|2025-05-14 05:40:00|24.39|24.26|24.4|24.27|24.44|24.31|24.36|24.23|66
1747201500000|2025-05-14 05:45:00|24.41|24.28|24.67|24.54|24.67|24.54|24.41|24.28|78
1747201800000|2025-05-14 05:50:00|24.66|24.53|24.79|24.66|24.79|24.66|24.61|24.48|147
1747202100000|2025-05-14 05:55:00|24.78|24.65|24.62|24.49|24.81|24.68|24.59|24.46|129
1747202400000|2025-05-14 06:00:00|24.63|24.5|24.69|24.56|24.73|24.6|24.59|24.46|148
1747202700000|2025-05-14 06:05:00|24.68|24.55|24.56|24.43|24.72|24.59|24.53|24.4|119
1747203000000|2025-05-14 06:10:00|24.55|24.42|24.54|24.41|24.58|24.45|24.51|24.38|104
1747203300000|2025-05-14 06:15:00|24.55|24.42|24.53|24.4|24.68|24.55|24.52|24.39|125
1747203600000|2025-05-14 06:20:00|24.52|24.39|24.47|24.34|24.52|24.39|24.45|24.32|111
1747203900000|2025-05-14 06:25:00|24.46|24.33|24.47|24.34|24.51|24.38|24.46|24.33|62
1747204200000|2025-05-14 06:30:00|24.48|24.35|24.36|24.23|24.5|24.37|24.34|24.21|97
1747204500000|2025-05-14 06:35:00|24.37|24.24|24.33|24.2|24.39|24.26|24.3|24.17|88
1747204800000|2025-05-14 06:40:00|24.32|24.19|24.33|24.2|24.33|24.2|24.28|24.15|73
1747205100000|2025-05-14 06:45:00|24.34|24.21|24.3|24.17|24.35|24.22|24.23|24.1|110
1747205400000|2025-05-14 06:50:00|24.29|24.16|24.26|24.13|24.33|24.2|24.26|24.13|84
1747205700000|2025-05-14 06:55:00|24.25|24.12|24.29|24.16|24.34|24.21|24.25|24.12|63
1747206000000|2025-05-14 07:00:00|24.28|24.15|24.13|24|24.28|24.15|24.11|23.98|102
1747206300000|2025-05-14 07:05:00|24.14|24.01|24.13|24|24.17|24.04|24.1|23.97|70
1747206600000|2025-05-14 07:10:00|24.14|24.01|24.12|23.99|24.18|24.05|24.1|23.97|81
1747206900000|2025-05-14 07:15:00|24.11|23.98|24|23.87|24.12|23.99|23.95|23.82|88
1747207200000|2025-05-14 07:20:00|23.99|23.86|23.87|23.74|24.02|23.89|23.87|23.74|113
1747207500000|2025-05-14 07:25:00|23.88|23.75|23.87|23.74|23.9|23.77|23.81|23.68|78
1747207800000|2025-05-14 07:30:00|23.86|23.73|23.86|23.73|23.89|23.76|23.76|23.63|125
1747208100000|2025-05-14 07:35:00|23.85|23.72|23.87|23.74|23.89|23.76|23.79|23.66|156
1747208400000|2025-05-14 07:40:00|23.88|23.75|23.9|23.77|23.92|23.79|23.86|23.73|81
1747208700000|2025-05-14 07:45:00|23.91|23.78|23.88|23.75|23.93|23.8|23.85|23.72|92
1747209000000|2025-05-14 07:50:00|23.87|23.74|23.89|23.76|23.91|23.78|23.83|23.7|85
1747209300000|2025-05-14 07:55:00|23.88|23.75|23.78|23.65|23.9|23.77|23.77|23.64|109
1747209600000|2025-05-14 08:00:00|23.77|23.64|23.82|23.69|23.9|23.77|23.71|23.58|204
1747209900000|2025-05-14 08:05:00|23.83|23.7|23.7|23.57|23.9|23.77|23.63|23.5|235
1747210200000|2025-05-14 08:10:00|23.69|23.56|23.68|23.55|23.69|23.56|23.57|23.44|211
1747210500000|2025-05-14 08:15:00|23.67|23.54|23.72|23.59|23.75|23.62|23.61|23.48|145
1747210800000|2025-05-14 08:20:00|23.73|23.6|23.77|23.64|23.81|23.68|23.72|23.59|89
1747211100000|2025-05-14 08:25:00|23.76|23.63|23.76|23.63|23.76|23.63|23.73|23.6|77
1747211400000|2025-05-14 08:30:00|23.77|23.64|23.67|23.54|23.77|23.64|23.63|23.5|114
1747211700000|2025-05-14 08:35:00|23.66|23.53|23.74|23.61|23.77|23.64|23.63|23.5|87
1747212000000|2025-05-14 08:40:00|23.73|23.6|23.78|23.65|23.78|23.65|23.72|23.59|65
1747212300000|2025-05-14 08:45:00|23.77|23.64|23.71|23.58|23.81|23.68|23.69|23.56|69
1747212600000|2025-05-14 08:50:00|23.72|23.59|23.55|23.42|23.72|23.59|23.51|23.38|103
1747212900000|2025-05-14 08:55:00|23.56|23.43|23.4|23.27|23.58|23.45|23.39|23.26|107
1747213200000|2025-05-14 09:00:00|23.41|23.28|23.35|23.22|23.54|23.41|23.34|23.21|145
1747213500000|2025-05-14 09:05:00|23.34|23.21|23.39|23.26|23.4|23.27|23.26|23.13|118
1747213800000|2025-05-14 09:10:00|23.4|23.27|23.49|23.36|23.49|23.36|23.4|23.27|104
1747214100000|2025-05-14 09:15:00|23.48|23.35|23.48|23.35|23.52|23.39|23.47|23.34|75
1747214400000|2025-05-14 09:20:00|23.49|23.36|23.52|23.39|23.52|23.39|23.44|23.31|97
1747214700000|2025-05-14 09:25:00|23.51|23.38|23.59|23.46|23.6|23.47|23.51|23.38|82
1747215000000|2025-05-14 09:30:00|23.6|23.47|23.59|23.46|23.62|23.49|23.55|23.42|56
1747215300000|2025-05-14 09:35:00|23.58|23.45|23.48|23.35|23.59|23.46|23.47|23.34|61
1747215600000|2025-05-14 09:40:00|23.49|23.36|23.5|23.37|23.55|23.42|23.49|23.36|98
1747215900000|2025-05-14 09:45:00|23.51|23.38|23.61|23.48|23.61|23.48|23.51|23.38|65
1747216200000|2025-05-14 09:50:00|23.6|23.47|23.55|23.42|23.6|23.47|23.54|23.41|60
1747216500000|2025-05-14 09:55:00|23.56|23.43|23.62|23.49|23.63|23.5|23.55|23.42|31
1747216800000|2025-05-14 10:00:00|23.63|23.5|23.67|23.54|23.68|23.55|23.62|23.49|53
1747217100000|2025-05-14 10:05:00|23.66|23.53|23.64|23.51|23.68|23.55|23.63|23.5|53
1747217400000|2025-05-14 10:10:00|23.65|23.52|23.64|23.51|23.65|23.52|23.62|23.49|38
1747217700000|2025-05-14 10:15:00|23.63|23.5|23.59|23.46|23.72|23.59|23.57|23.44|87
1747218000000|2025-05-14 10:20:00|23.58|23.45|23.68|23.55|23.68|23.55|23.55|23.42|102
1747218300000|2025-05-14 10:25:00|23.69|23.56|23.71|23.58|23.75|23.62|23.68|23.55|85
1747218600000|2025-05-14 10:30:00|23.72|23.59|23.7|23.57|23.74|23.61|23.7|23.57|85
1747218900000|2025-05-14 10:35:00|23.69|23.56|23.69|23.56|23.73|23.6|23.68|23.55|69
1747219200000|2025-05-14 10:40:00|23.7|23.57|23.69|23.56|23.74|23.61|23.68|23.55|40
1747219500000|2025-05-14 10:45:00|23.7|23.57|23.62|23.49|23.7|23.57|23.61|23.48|49
1747219800000|2025-05-14 10:50:00|23.61|23.48|23.59|23.46|23.64|23.51|23.57|23.44|91
1747220100000|2025-05-14 10:55:00|23.6|23.47|23.56|23.43|23.62|23.49|23.55|23.42|51
1747220400000|2025-05-14 11:00:00|23.57|23.44|23.63|23.5|23.66|23.53|23.57|23.44|77
1747220700000|2025-05-14 11:05:00|23.64|23.51|23.67|23.54|23.67|23.54|23.63|23.5|44
1747221000000|2025-05-14 11:10:00|23.66|23.53|23.72|23.59|23.73|23.6|23.65|23.52|27
1747221300000|2025-05-14 11:15:00|23.71|23.58|23.65|23.52|23.72|23.59|23.64|23.51|47
1747221600000|2025-05-14 11:20:00|23.66|23.53|23.72|23.59|23.74|23.61|23.63|23.5|55
1747221900000|2025-05-14 11:25:00|23.73|23.6|23.7|23.57|23.75|23.62|23.7|23.57|42
1747222200000|2025-05-14 11:30:00|23.69|23.56|23.74|23.61|23.74|23.61|23.68|23.55|78
1747222500000|2025-05-14 11:35:00|23.75|23.62|23.89|23.76|23.9|23.77|23.72|23.59|83
1747222800000|2025-05-14 11:40:00|23.9|23.77|23.9|23.77|23.91|23.78|23.85|23.72|77
1747223100000|2025-05-14 11:45:00|23.91|23.78|23.85|23.72|23.93|23.8|23.85|23.72|73
1747223400000|2025-05-14 11:50:00|23.84|23.71|23.81|23.68|23.89|23.76|23.79|23.66|66
1747223700000|2025-05-14 11:55:00|23.8|23.67|23.81|23.68|23.83|23.7|23.79|23.66|38
1747224000000|2025-05-14 12:00:00|23.82|23.69|23.76|23.63|23.82|23.69|23.73|23.6|81
1747224300000|2025-05-14 12:05:00|23.75|23.62|23.78|23.65|23.82|23.69|23.75|23.62|68
1747224600000|2025-05-14 12:10:00|23.79|23.66|23.84|23.71|23.88|23.75|23.79|23.66|54
1747224900000|2025-05-14 12:15:00|23.85|23.72|23.9|23.77|23.93|23.8|23.85|23.72|82
1747225200000|2025-05-14 12:20:00|23.89|23.76|23.88|23.75|23.92|23.79|23.86|23.73|118
1747225500000|2025-05-14 12:25:00|23.89|23.76|23.8|23.67|23.89|23.76|23.79|23.66|78
1747225800000|2025-05-14 12:30:00|23.81|23.68|23.81|23.68|23.87|23.74|23.8|23.67|56
1747226100000|2025-05-14 12:35:00|23.8|23.67|23.76|23.63|23.81|23.68|23.75|23.62|56
1747226400000|2025-05-14 12:40:00|23.75|23.62|23.78|23.65|23.79|23.66|23.75|23.62|68
1747226700000|2025-05-14 12:45:00|23.77|23.64|23.7|23.57|23.8|23.67|23.67|23.54|66
1747227000000|2025-05-14 12:50:00|23.69|23.56|23.71|23.58|23.76|23.63|23.68|23.55|77
1747227300000|2025-05-14 12:55:00|23.7|23.57|23.68|23.55|23.7|23.57|23.61|23.48|64
1747227600000|2025-05-14 13:00:00|23.67|23.54|23.64|23.51|23.71|23.58|23.56|23.43|125
1747227900000|2025-05-14 13:05:00|23.63|23.5|23.68|23.55|23.68|23.55|23.58|23.45|162
1747228200000|2025-05-14 13:10:00|23.69|23.56|23.73|23.6|23.78|23.65|23.68|23.55|112
1747228500000|2025-05-14 13:15:00|23.72|23.59|23.75|23.62|23.8|23.67|23.67|23.54|134
1747228800000|2025-05-14 13:20:00|23.74|23.61|23.69|23.56|23.74|23.61|23.66|23.53|123
1747229100000|2025-05-14 13:25:00|23.7|23.57|23.7|23.57|23.71|23.58|23.64|23.51|79
1747229400000|2025-05-14 13:30:00|23.71|23.58|23.81|23.68|23.89|23.76|23.67|23.54|186
1747229700000|2025-05-14 13:35:00|23.82|23.69|23.71|23.58|23.82|23.69|23.6|23.47|225
1747230000000|2025-05-14 13:40:00|23.72|23.59|23.46|23.33|23.75|23.62|23.45|23.32|195
1747230300000|2025-05-14 13:45:00|23.47|23.34|23.33|23.2|23.51|23.38|23.3|23.17|245
1747230600000|2025-05-14 13:50:00|23.34|23.21|23.5|23.37|23.51|23.38|23.32|23.19|188
1747230900000|2025-05-14 13:55:00|23.51|23.38|23.57|23.44|23.58|23.45|23.43|23.3|155
1747231200000|2025-05-14 14:00:00|23.58|23.45|23.58|23.45|23.59|23.46|23.47|23.34|181
1747231500000|2025-05-14 14:05:00|23.59|23.46|23.54|23.41|23.59|23.46|23.46|23.33|168
1747231800000|2025-05-14 14:10:00|23.53|23.4|23.39|23.26|23.53|23.4|23.36|23.23|143
1747232100000|2025-05-14 14:15:00|23.38|23.25|23.18|23.05|23.39|23.26|23.16|23.03|215
1747232400000|2025-05-14 14:20:00|23.19|23.06|23.22|23.09|23.27|23.14|23.08|22.95|222
1747232700000|2025-05-14 14:25:00|23.23|23.1|23.21|23.08|23.29|23.16|23.2|23.07|207
1747233000000|2025-05-14 14:30:00|23.22|23.09|23.2|23.07|23.29|23.16|23.16|23.03|239
1747233300000|2025-05-14 14:35:00|23.19|23.06|23.3|23.17|23.31|23.18|23.17|23.04|184
1747233600000|2025-05-14 14:40:00|23.29|23.16|23.36|23.23|23.38|23.25|23.28|23.15|126
1747233900000|2025-05-14 14:45:00|23.35|23.22|23.24|23.11|23.37|23.24|23.19|23.06|119
1747234200000|2025-05-14 14:50:00|23.23|23.1|23.27|23.14|23.32|23.19|23.22|23.09|112
1747234500000|2025-05-14 14:55:00|23.28|23.15|23.22|23.09|23.29|23.16|23.2|23.07|72
1747234800000|2025-05-14 15:00:00|23.23|23.1|23.06|22.93|23.26|23.13|23.05|22.92|137
1747235100000|2025-05-14 15:05:00|23.07|22.94|23.21|23.08|23.21|23.08|23.05|22.92|128
1747235400000|2025-05-14 15:10:00|23.2|23.07|23.38|23.25|23.38|23.25|23.19|23.06|91
1747235700000|2025-05-14 15:15:00|23.39|23.26|23.27|23.14|23.39|23.26|23.27|23.14|100
1747236000000|2025-05-14 15:20:00|23.28|23.15|23.17|23.04|23.28|23.15|23.15|23.02|141
1747236300000|2025-05-14 15:25:00|23.18|23.05|23.28|23.15|23.3|23.17|23.17|23.04|136
1747236600000|2025-05-14 15:30:00|23.29|23.16|23.31|23.18|23.32|23.19|23.18|23.05|119
1747236900000|2025-05-14 15:35:00|23.32|23.19|23.36|23.23|23.36|23.23|23.24|23.11|133
1747237200000|2025-05-14 15:40:00|23.35|23.22|23.31|23.18|23.37|23.24|23.3|23.17|95
1747237500000|2025-05-14 15:45:00|23.3|23.17|23.23|23.1|23.32|23.19|23.23|23.1|116
1747237800000|2025-05-14 15:50:00|23.24|23.11|23.28|23.15|23.31|23.18|23.23|23.1|93
1747238100000|2025-05-14 15:55:00|23.29|23.16|23.36|23.23|23.37|23.24|23.28|23.15|56
1747238400000|2025-05-14 16:00:00|23.35|23.22|23.35|23.22|23.41|23.28|23.34|23.21|95
1747238700000|2025-05-14 16:05:00|23.36|23.23|23.32|23.19|23.42|23.29|23.28|23.15|139
1747239000000|2025-05-14 16:10:00|23.33|23.2|23.4|23.27|23.42|23.29|23.33|23.2|76
1747239300000|2025-05-14 16:15:00|23.39|23.26|23.26|23.13|23.4|23.27|23.26|23.13|102
1747239600000|2025-05-14 16:20:00|23.27|23.14|23.24|23.11|23.28|23.15|23.21|23.08|90
1747239900000|2025-05-14 16:25:00|23.25|23.12|23.23|23.1|23.32|23.19|23.21|23.08|81
1747240200000|2025-05-14 16:30:00|23.22|23.09|23.3|23.17|23.33|23.2|23.19|23.06|118
1747240500000|2025-05-14 16:35:00|23.31|23.18|23.29|23.16|23.34|23.21|23.23|23.1|168
1747240800000|2025-05-14 16:40:00|23.3|23.17|23.23|23.1|23.33|23.2|23.2|23.07|221
1747241100000|2025-05-14 16:45:00|23.24|23.11|23.11|22.98|23.28|23.15|23.11|22.98|207
1747241400000|2025-05-14 16:50:00|23.12|22.99|23.19|23.06|23.21|23.08|23.12|22.99|157
1747241700000|2025-05-14 16:55:00|23.2|23.07|23.26|23.13|23.26|23.13|23.19|23.06|83
1747242000000|2025-05-14 17:00:00|23.27|23.14|23.18|23.05|23.28|23.15|23.17|23.04|203
1747242300000|2025-05-14 17:05:00|23.17|23.04|23.19|23.06|23.24|23.11|23.11|22.98|189
1747242600000|2025-05-14 17:10:00|23.18|23.05|23.09|22.96|23.2|23.07|23.03|22.9|111
1747242900000|2025-05-14 17:15:00|23.1|22.97|23.05|22.92|23.11|22.98|22.98|22.85|129
1747243200000|2025-05-14 17:20:00|23.06|22.93|22.95|22.82|23.08|22.95|22.93|22.8|111
1747243500000|2025-05-14 17:25:00|22.94|22.81|23.08|22.95|23.08|22.95|22.89|22.76|84
1747243800000|2025-05-14 17:30:00|23.07|22.94|23.13|23|23.15|23.02|23.06|22.93|85
1747244100000|2025-05-14 17:35:00|23.12|22.99|23.17|23.04|23.17|23.04|23.08|22.95|108
1747244400000|2025-05-14 17:40:00|23.16|23.03|23.22|23.09|23.24|23.11|23.16|23.03|65
1747244700000|2025-05-14 17:45:00|23.23|23.1|23.2|23.07|23.25|23.12|23.18|23.05|63
1747245000000|2025-05-14 17:50:00|23.21|23.08|23.24|23.11|23.26|23.13|23.2|23.07|58
1747245300000|2025-05-14 17:55:00|23.25|23.12|23.32|23.19|23.32|23.19|23.25|23.12|54
1747245600000|2025-05-14 18:00:00|23.31|23.18|23.39|23.26|23.39|23.26|23.31|23.18|73
1747245900000|2025-05-14 18:05:00|23.4|23.27|23.35|23.22|23.42|23.29|23.35|23.22|48
1747246200000|2025-05-14 18:10:00|23.36|23.23|23.32|23.19|23.36|23.23|23.3|23.17|56
1747246500000|2025-05-14 18:15:00|23.31|23.18|23.4|23.27|23.4|23.27|23.29|23.16|73
1747246800000|2025-05-14 18:20:00|23.41|23.28|23.41|23.28|23.49|23.36|23.41|23.28|105
1747247100000|2025-05-14 18:25:00|23.42|23.29|23.39|23.26|23.45|23.32|23.38|23.25|86
1747247400000|2025-05-14 18:30:00|23.38|23.25|23.51|23.38|23.53|23.4|23.38|23.25|86
1747247700000|2025-05-14 18:35:00|23.5|23.37|23.45|23.32|23.52|23.39|23.42|23.29|74
1747248000000|2025-05-14 18:40:00|23.44|23.31|23.48|23.35|23.49|23.36|23.44|23.31|65
1747248300000|2025-05-14 18:45:00|23.49|23.36|23.42|23.29|23.5|23.37|23.42|23.29|58
1747248600000|2025-05-14 18:50:00|23.4|23.27|23.41|23.28|23.43|23.3|23.38|23.25|48
1747248900000|2025-05-14 18:55:00|23.4|23.27|23.46|23.33|23.46|23.33|23.39|23.26|67
1747249200000|2025-05-14 19:00:00|23.45|23.32|23.43|23.3|23.46|23.33|23.38|23.25|100
1747249500000|2025-05-14 19:05:00|23.42|23.29|23.47|23.34|23.48|23.35|23.41|23.28|72
1747249800000|2025-05-14 19:10:00|23.48|23.35|23.51|23.38|23.52|23.39|23.45|23.32|84
1747250100000|2025-05-14 19:15:00|23.5|23.37|23.54|23.41|23.57|23.44|23.49|23.36|80
1747250400000|2025-05-14 19:20:00|23.55|23.42|23.5|23.37|23.57|23.44|23.49|23.36|88
1747250700000|2025-05-14 19:25:00|23.49|23.36|23.45|23.32|23.51|23.38|23.44|23.31|69
1747251000000|2025-05-14 19:30:00|23.44|23.31|23.47|23.34|23.49|23.36|23.43|23.3|76
1747251300000|2025-05-14 19:35:00|23.48|23.35|23.5|23.37|23.52|23.39|23.46|23.33|75
1747251600000|2025-05-14 19:40:00|23.49|23.36|23.46|23.33|23.52|23.39|23.46|23.33|56
1747251900000|2025-05-14 19:45:00|23.47|23.34|23.5|23.37|23.5|23.37|23.45|23.32|36
1747252200000|2025-05-14 19:50:00|23.51|23.38|23.5|23.37|23.52|23.39|23.48|23.35|60
1747252500000|2025-05-14 19:55:00|23.51|23.38|23.49|23.36|23.54|23.41|23.48|23.35|37
1747252800000|2025-05-14 20:00:00|23.5|23.37|23.49|23.36|23.58|23.45|23.47|23.34|75
1747253100000|2025-05-14 20:05:00|23.48|23.35|23.46|23.33|23.53|23.4|23.45|23.32|77
1747253400000|2025-05-14 20:10:00|23.47|23.34|23.45|23.32|23.47|23.34|23.43|23.3|61
1747253700000|2025-05-14 20:15:00|23.46|23.33|23.46|23.33|23.47|23.34|23.43|23.3|57
1747254000000|2025-05-14 20:20:00|23.47|23.34|23.46|23.33|23.48|23.35|23.44|23.31|48
1747254300000|2025-05-14 20:25:00|23.45|23.32|23.46|23.33|23.46|23.33|23.43|23.3|24
1747254600000|2025-05-14 20:30:00|23.45|23.32|23.41|23.28|23.47|23.34|23.4|23.27|47
1747254900000|2025-05-14 20:35:00|23.4|23.27|23.42|23.29|23.45|23.32|23.39|23.26|65
1747255200000|2025-05-14 20:40:00|23.41|23.28|23.41|23.28|23.43|23.3|23.4|23.27|63
1747255500000|2025-05-14 20:45:00|23.4|23.27|23.41|23.28|23.42|23.29|23.4|23.27|50
1747255800000|2025-05-14 20:50:00|23.42|23.29|23.45|23.32|23.46|23.33|23.41|23.28|38
1747256100000|2025-05-14 20:55:00|23.44|23.31|23.4|23.27|23.49|23.36|23.4|23.27|45
1747256400000|2025-05-14 21:00:00|23.41|23.28|23.31|23.18|23.41|23.28|23.3|23.17|41
1747256700000|2025-05-14 21:05:00|23.3|23.17|23.3|23.17|23.33|23.2|23.3|23.17|37
1747257000000|2025-05-14 21:10:00|23.29|23.16|23.21|23.08|23.31|23.18|23.21|23.08|38
1747257300000|2025-05-14 21:15:00|23.22|23.09|23.26|23.13|23.26|23.13|23.21|23.08|49
1747257600000|2025-05-14 21:20:00|23.27|23.14|23.29|23.16|23.3|23.17|23.26|23.13|21
1747257900000|2025-05-14 21:25:00|23.28|23.15|23.31|23.18|23.32|23.19|23.28|23.15|39
1747258200000|2025-05-14 21:30:00|23.32|23.19|23.31|23.18|23.34|23.21|23.31|23.18|12
1747258500000|2025-05-14 21:35:00|23.32|23.19|23.32|23.19|23.32|23.19|23.27|23.14|25
1747258800000|2025-05-14 21:40:00|23.33|23.2|23.34|23.21|23.37|23.24|23.31|23.18|34
1747259100000|2025-05-14 21:45:00|23.35|23.22|23.38|23.25|23.38|23.25|23.34|23.21|29
1747259400000|2025-05-14 21:50:00|23.39|23.26|23.43|23.3|23.44|23.31|23.39|23.26|25
1747259700000|2025-05-14 21:55:00|23.42|23.29|23.45|23.32|23.47|23.34|23.42|23.29|30
1747260000000|2025-05-14 22:00:00|23.44|23.31|23.43|23.3|23.51|23.38|23.42|23.29|75
1747260300000|2025-05-14 22:05:00|23.42|23.29|23.38|23.25|23.42|23.29|23.37|23.24|59
1747260600000|2025-05-14 22:10:00|23.39|23.26|23.37|23.24|23.39|23.26|23.36|23.23|53
1747260900000|2025-05-14 22:15:00|23.36|23.23|23.37|23.24|23.37|23.24|23.33|23.2|30
1747261200000|2025-05-14 22:20:00|23.36|23.23|23.35|23.22|23.41|23.28|23.33|23.2|48
1747261500000|2025-05-14 22:25:00|23.34|23.21|23.36|23.23|23.37|23.24|23.34|23.21|51
1747261800000|2025-05-14 22:30:00|23.37|23.24|23.32|23.19|23.37|23.24|23.31|23.18|40
1747262100000|2025-05-14 22:35:00|23.31|23.18|23.3|23.17|23.31|23.18|23.28|23.15|26
1747262400000|2025-05-14 22:40:00|23.29|23.16|23.29|23.16|23.32|23.19|23.28|23.15|21
1747262700000|2025-05-14 22:45:00|23.3|23.17|23.24|23.11|23.31|23.18|23.24|23.11|38
1747263000000|2025-05-14 22:50:00|23.23|23.1|23.27|23.14|23.28|23.15|23.22|23.09|27
1747263300000|2025-05-14 22:55:00|23.28|23.15|23.29|23.16|23.29|23.16|23.27|23.14|28
1747263600000|2025-05-14 23:00:00|23.28|23.15|23.25|23.12|23.3|23.17|23.25|23.12|56
1747263900000|2025-05-14 23:05:00|23.26|23.13|23.28|23.15|23.28|23.15|23.23|23.1|39
1747264200000|2025-05-14 23:10:00|23.29|23.16|23.28|23.15|23.29|23.16|23.19|23.06|73
1747264500000|2025-05-14 23:15:00|23.27|23.14|23.26|23.13|23.29|23.16|23.18|23.05|156
1747264800000|2025-05-14 23:20:00|23.27|23.14|23.17|23.04|23.28|23.15|23.13|23|140
1747265100000|2025-05-14 23:25:00|23.18|23.05|23.27|23.14|23.28|23.15|23.17|23.04|50
1747265400000|2025-05-14 23:30:00|23.26|23.13|23.28|23.15|23.28|23.15|23.24|23.11|51
1747265700000|2025-05-14 23:35:00|23.29|23.16|23.32|23.19|23.33|23.2|23.28|23.15|32
1747266000000|2025-05-14 23:40:00|23.31|23.18|23.31|23.18|23.34|23.21|23.3|23.17|43
1747266300000|2025-05-14 23:45:00|23.32|23.19|23.35|23.22|23.36|23.23|23.31|23.18|26
1747266600000|2025-05-14 23:50:00|23.36|23.23|23.33|23.2|23.36|23.23|23.31|23.18|44
1747266900000|2025-05-14 23:55:00|23.32|23.19|23.34|23.21|23.36|23.23|23.32|23.19|35
1747267200000|2025-05-15 00:00:00|23.35|23.22|23.4|23.27|23.43|23.3|23.33|23.2|64
1747267500000|2025-05-15 00:05:00|23.41|23.28|23.4|23.27|23.42|23.29|23.36|23.23|66
1747267800000|2025-05-15 00:10:00|23.41|23.28|23.47|23.34|23.48|23.35|23.4|23.27|39
1747268100000|2025-05-15 00:15:00|23.48|23.35|23.59|23.46|23.6|23.47|23.48|23.35|64
1747268400000|2025-05-15 00:20:00|23.6|23.47|23.59|23.46|23.65|23.52|23.57|23.44|96
1747268700000|2025-05-15 00:25:00|23.58|23.45|23.57|23.44|23.64|23.51|23.55|23.42|90
1747269000000|2025-05-15 00:30:00|23.58|23.45|23.56|23.43|23.63|23.5|23.56|23.43|89
1747269300000|2025-05-15 00:35:00|23.55|23.42|23.59|23.46|23.61|23.48|23.51|23.38|71
1747269600000|2025-05-15 00:40:00|23.6|23.47|23.6|23.47|23.62|23.49|23.58|23.45|41
1747269900000|2025-05-15 00:45:00|23.61|23.48|23.65|23.52|23.66|23.53|23.58|23.45|59
1747270200000|2025-05-15 00:50:00|23.66|23.53|23.68|23.55|23.74|23.61|23.65|23.52|61
1747270500000|2025-05-15 00:55:00|23.69|23.56|23.65|23.52|23.72|23.59|23.64|23.51|67
1747270800000|2025-05-15 01:00:00|23.64|23.51|23.67|23.54|23.67|23.54|23.6|23.47|118
1747271100000|2025-05-15 01:05:00|23.68|23.55|23.6|23.47|23.72|23.59|23.6|23.47|71
1747271400000|2025-05-15 01:10:00|23.59|23.46|23.47|23.34|23.59|23.46|23.46|23.33|80
1747271700000|2025-05-15 01:15:00|23.46|23.33|23.5|23.37|23.52|23.39|23.42|23.29|75
1747272000000|2025-05-15 01:20:00|23.49|23.36|23.41|23.28|23.49|23.36|23.4|23.27|72
1747272300000|2025-05-15 01:25:00|23.4|23.27|23.36|23.23|23.42|23.29|23.35|23.22|36
1747272600000|2025-05-15 01:30:00|23.37|23.24|23.26|23.13|23.38|23.25|23.25|23.12|89
1747272900000|2025-05-15 01:35:00|23.27|23.14|23.13|23|23.28|23.15|23.1|22.97|84
1747273200000|2025-05-15 01:40:00|23.12|22.99|23.11|22.98|23.19|23.06|23.1|22.97|106
1747273500000|2025-05-15 01:45:00|23.1|22.97|23.07|22.94|23.15|23.02|23|22.87|117
1747273800000|2025-05-15 01:50:00|23.06|22.93|22.88|22.75|23.08|22.95|22.85|22.72|167
1747274100000|2025-05-15 01:55:00|22.87|22.74|22.94|22.81|22.96|22.83|22.84|22.71|96
1747274400000|2025-05-15 02:00:00|22.93|22.8|23.11|22.98|23.12|22.99|22.88|22.75|144
1747274700000|2025-05-15 02:05:00|23.09|22.96|23.19|23.06|23.19|23.06|23.06|22.93|146
1747275000000|2025-05-15 02:10:00|23.2|23.07|23.1|22.97|23.2|23.07|23.1|22.97|97
1747275300000|2025-05-15 02:15:00|23.11|22.98|23.15|23.02|23.15|23.02|23.02|22.89|124
1747275600000|2025-05-15 02:20:00|23.14|23.01|23.34|23.21|23.41|23.28|23.14|23.01|115
1747275900000|2025-05-15 02:25:00|23.35|23.22|23.31|23.18|23.35|23.22|23.26|23.13|75
1747276200000|2025-05-15 02:30:00|23.3|23.17|23.32|23.19|23.37|23.24|23.25|23.12|147
1747276500000|2025-05-15 02:35:00|23.31|23.18|23.33|23.2|23.37|23.24|23.24|23.11|134
1747276800000|2025-05-15 02:40:00|23.32|23.19|23.27|23.14|23.35|23.22|23.25|23.12|124
1747277100000|2025-05-15 02:45:00|23.26|23.13|23.53|23.4|23.54|23.41|23.25|23.12|110
1747277400000|2025-05-15 02:50:00|23.54|23.41|23.48|23.35|23.59|23.46|23.48|23.35|78
1747277700000|2025-05-15 02:55:00|23.47|23.34|23.48|23.35|23.49|23.36|23.44|23.31|79
1747278000000|2025-05-15 03:00:00|23.49|23.36|23.46|23.33|23.56|23.43|23.44|23.31|132
1747278300000|2025-05-15 03:05:00|23.47|23.34|23.46|23.33|23.52|23.39|23.44|23.31|135
1747278600000|2025-05-15 03:10:00|23.48|23.35|23.46|23.33|23.58|23.45|23.43|23.3|196
1747278900000|2025-05-15 03:15:00|23.45|23.32|23.36|23.23|23.47|23.34|23.34|23.21|153
1747279200000|2025-05-15 03:20:00|23.35|23.22|23.55|23.42|23.55|23.42|23.35|23.22|126
1747279500000|2025-05-15 03:25:00|23.54|23.41|23.5|23.37|23.54|23.41|23.47|23.34|87
1747279800000|2025-05-15 03:30:00|23.51|23.38|23.44|23.31|23.51|23.38|23.43|23.3|138
1747280100000|2025-05-15 03:35:00|23.43|23.3|23.45|23.32|23.49|23.36|23.42|23.29|119
1747280400000|2025-05-15 03:40:00|23.44|23.31|23.46|23.33|23.47|23.34|23.42|23.29|81
1747280700000|2025-05-15 03:45:00|23.45|23.32|23.33|23.2|23.45|23.32|23.31|23.18|80
1747281000000|2025-05-15 03:50:00|23.32|23.19|23.24|23.11|23.35|23.22|23.22|23.09|67
1747281300000|2025-05-15 03:55:00|23.23|23.1|23.26|23.13|23.28|23.15|23.2|23.07|85
1747281600000|2025-05-15 04:00:00|23.27|23.14|23.38|23.25|23.48|23.35|23.24|23.11|297
1747281900000|2025-05-15 04:05:00|23.37|23.24|23.41|23.28|23.5|23.37|23.34|23.21|218
1747282200000|2025-05-15 04:10:00|23.42|23.29|23.37|23.24|23.5|23.37|23.37|23.24|108
1747282500000|2025-05-15 04:15:00|23.36|23.23|23.46|23.33|23.49|23.36|23.36|23.23|134
1747282800000|2025-05-15 04:20:00|23.47|23.34|23.48|23.35|23.51|23.38|23.43|23.3|148
1747283100000|2025-05-15 04:25:00|23.47|23.34|23.47|23.34|23.54|23.41|23.46|23.33|79
1747283400000|2025-05-15 04:30:00|23.48|23.35|23.54|23.41|23.55|23.42|23.48|23.35|144
1747283700000|2025-05-15 04:35:00|23.53|23.4|23.48|23.35|23.54|23.41|23.45|23.32|115
1747284000000|2025-05-15 04:40:00|23.49|23.36|23.46|23.33|23.49|23.36|23.42|23.29|90
1747284300000|2025-05-15 04:45:00|23.45|23.32|23.42|23.29|23.49|23.36|23.41|23.28|88
1747284600000|2025-05-15 04:50:00|23.41|23.28|23.45|23.32|23.47|23.34|23.4|23.27|56
1747284900000|2025-05-15 04:55:00|23.46|23.33|23.43|23.3|23.47|23.34|23.43|23.3|52
1747285200000|2025-05-15 05:00:00|23.44|23.31|23.37|23.24|23.49|23.36|23.37|23.24|90
1747285500000|2025-05-15 05:05:00|23.38|23.25|23.35|23.22|23.43|23.3|23.35|23.22|81
1747285800000|2025-05-15 05:10:00|23.34|23.21|23.31|23.18|23.34|23.21|23.29|23.16|48
1747286100000|2025-05-15 05:15:00|23.32|23.19|23.24|23.11|23.32|23.19|23.24|23.11|75
1747286400000|2025-05-15 05:20:00|23.23|23.1|23.21|23.08|23.25|23.12|23.18|23.05|47
1747286700000|2025-05-15 05:25:00|23.2|23.07|23.25|23.12|23.26|23.13|23.19|23.06|73
1747287000000|2025-05-15 05:30:00|23.26|23.13|23.13|23|23.3|23.17|23.13|23|119
1747287300000|2025-05-15 05:35:00|23.14|23.01|23.05|22.92|23.16|23.03|23.04|22.91|70
1747287600000|2025-05-15 05:40:00|23.06|22.93|23.11|22.98|23.14|23.01|23.06|22.93|72
1747287900000|2025-05-15 05:45:00|23.1|22.97|23|22.87|23.11|22.98|22.92|22.79|135
1747288200000|2025-05-15 05:50:00|22.99|22.86|22.85|22.72|23|22.87|22.85|22.72|110
1747288500000|2025-05-15 05:55:00|22.86|22.73|22.89|22.76|22.92|22.79|22.82|22.69|135
1747288800000|2025-05-15 06:00:00|22.9|22.77|22.84|22.71|22.95|22.82|22.83|22.7|193
1747289100000|2025-05-15 06:05:00|22.85|22.72|22.97|22.84|23|22.87|22.82|22.69|235
1747289400000|2025-05-15 06:10:00|22.98|22.85|23.04|22.91|23.1|22.97|22.97|22.84|99
1747289700000|2025-05-15 06:15:00|23.05|22.92|22.97|22.84|23.06|22.93|22.94|22.81|162
1747290000000|2025-05-15 06:20:00|22.96|22.83|23.03|22.9|23.06|22.93|22.94|22.81|125
1747290300000|2025-05-15 06:25:00|23.04|22.91|23.03|22.9|23.09|22.96|23.01|22.88|90
1747290600000|2025-05-15 06:30:00|23.04|22.91|22.85|22.72|23.06|22.93|22.85|22.72|144
1747290900000|2025-05-15 06:35:00|22.86|22.73|22.74|22.61|22.87|22.74|22.71|22.58|121
1747291200000|2025-05-15 06:40:00|22.73|22.6|22.66|22.53|22.79|22.66|22.66|22.53|104
1747291500000|2025-05-15 06:45:00|22.67|22.54|22.78|22.65|22.8|22.67|22.67|22.54|66
1747291800000|2025-05-15 06:50:00|22.79|22.66|22.82|22.69|22.83|22.7|22.76|22.63|61
1747292100000|2025-05-15 06:55:00|22.83|22.7|22.84|22.71|22.85|22.72|22.78|22.65|57
1747292400000|2025-05-15 07:00:00|22.83|22.7|22.82|22.69|22.88|22.75|22.78|22.65|157
1747292700000|2025-05-15 07:05:00|22.81|22.68|22.73|22.6|22.92|22.79|22.73|22.6|185
1747293000000|2025-05-15 07:10:00|22.74|22.61|22.64|22.51|22.74|22.61|22.64|22.51|76
1747293300000|2025-05-15 07:15:00|22.65|22.52|22.72|22.59|22.73|22.6|22.65|22.52|115
1747293600000|2025-05-15 07:20:00|22.73|22.6|22.63|22.5|22.73|22.6|22.6|22.47|109
1747293900000|2025-05-15 07:25:00|22.62|22.49|22.53|22.4|22.64|22.51|22.51|22.38|128
1747294200000|2025-05-15 07:30:00|22.54|22.41|22.46|22.33|22.56|22.43|22.43|22.3|205
1747294500000|2025-05-15 07:35:00|22.45|22.32|22.48|22.35|22.59|22.46|22.45|22.32|149
1747294800000|2025-05-15 07:40:00|22.49|22.36|22.51|22.38|22.53|22.4|22.47|22.34|167
1747295100000|2025-05-15 07:45:00|22.5|22.37|22.43|22.3|22.5|22.37|22.32|22.19|102
1747295400000|2025-05-15 07:50:00|22.42|22.29|22.48|22.35|22.48|22.35|22.32|22.19|110
1747295700000|2025-05-15 07:55:00|22.47|22.34|22.44|22.31|22.49|22.36|22.42|22.29|90
1747296000000|2025-05-15 08:00:00|22.43|22.3|22.67|22.54|22.7|22.57|22.43|22.3|113
1747296300000|2025-05-15 08:05:00|22.66|22.53|22.6|22.47|22.66|22.53|22.59|22.46|84
1747296600000|2025-05-15 08:10:00|22.59|22.46|22.57|22.44|22.63|22.5|22.56|22.43|75
1747296900000|2025-05-15 08:15:00|22.58|22.45|22.6|22.47|22.64|22.51|22.57|22.44|89
1747297200000|2025-05-15 08:20:00|22.59|22.46|22.62|22.49|22.63|22.5|22.53|22.4|55
1747297500000|2025-05-15 08:25:00|22.63|22.5|22.67|22.54|22.67|22.54|22.62|22.49|47
1747297800000|2025-05-15 08:30:00|22.66|22.53|22.79|22.66|22.84|22.71|22.66|22.53|100
1747298100000|2025-05-15 08:35:00|22.78|22.65|22.77|22.64|22.8|22.67|22.76|22.63|110
1747298400000|2025-05-15 08:40:00|22.78|22.65|22.79|22.66|22.83|22.7|22.77|22.64|72
1747298700000|2025-05-15 08:45:00|22.8|22.67|22.86|22.73|22.87|22.74|22.79|22.66|77
1747299000000|2025-05-15 08:50:00|22.85|22.72|22.92|22.79|22.93|22.8|22.82|22.69|60
1747299300000|2025-05-15 08:55:00|22.93|22.8|22.94|22.81|22.97|22.84|22.89|22.76|40
1747299600000|2025-05-15 09:00:00|22.93|22.8|22.87|22.74|22.94|22.81|22.86|22.73|56
1747299900000|2025-05-15 09:05:00|22.86|22.73|22.79|22.66|22.87|22.74|22.79|22.66|54
1747300200000|2025-05-15 09:10:00|22.8|22.67|22.74|22.61|22.82|22.69|22.74|22.61|71
1747300500000|2025-05-15 09:15:00|22.75|22.62|22.81|22.68|22.82|22.69|22.74|22.61|53
1747300800000|2025-05-15 09:20:00|22.8|22.67|22.73|22.6|22.82|22.69|22.71|22.58|82
1747301100000|2025-05-15 09:25:00|22.74|22.61|22.8|22.67|22.8|22.67|22.73|22.6|71
1747301400000|2025-05-15 09:30:00|22.79|22.66|22.61|22.48|22.81|22.68|22.55|22.42|144
1747301700000|2025-05-15 09:35:00|22.62|22.49|22.5|22.37|22.62|22.49|22.5|22.37|96
1747302000000|2025-05-15 09:40:00|22.51|22.38|22.54|22.41|22.55|22.42|22.46|22.33|122
1747302300000|2025-05-15 09:45:00|22.53|22.4|22.39|22.26|22.53|22.4|22.38|22.25|116
1747302600000|2025-05-15 09:50:00|22.4|22.27|22.62|22.49|22.69|22.56|22.4|22.27|99
1747302900000|2025-05-15 09:55:00|22.63|22.5|22.6|22.47|22.65|22.52|22.57|22.44|90
1747303200000|2025-05-15 10:00:00|22.61|22.48|22.54|22.41|22.64|22.51|22.52|22.39|125
1747303500000|2025-05-15 10:05:00|22.55|22.42|22.46|22.33|22.56|22.43|22.45|22.32|114
1747303800000|2025-05-15 10:10:00|22.47|22.34|22.47|22.34|22.48|22.35|22.42|22.29|97
1747304100000|2025-05-15 10:15:00|22.46|22.33|22.49|22.36|22.52|22.39|22.43|22.3|136
1747304400000|2025-05-15 10:20:00|22.5|22.37|22.55|22.42|22.56|22.43|22.5|22.37|90
1747304700000|2025-05-15 10:25:00|22.54|22.41|22.52|22.39|22.58|22.45|22.51|22.38|111
1747305000000|2025-05-15 10:30:00|22.53|22.4|22.35|22.22|22.54|22.41|22.35|22.22|85
1747305300000|2025-05-15 10:35:00|22.36|22.23|22.38|22.25|22.41|22.28|22.34|22.21|89
1747305600000|2025-05-15 10:40:00|22.39|22.26|22.34|22.21|22.4|22.27|22.29|22.16|85
1747305900000|2025-05-15 10:45:00|22.35|22.22|22.34|22.21|22.38|22.25|22.27|22.14|113
1747306200000|2025-05-15 10:50:00|22.33|22.2|22.38|22.25|22.43|22.3|22.33|22.2|125
1747306500000|2025-05-15 10:55:00|22.37|22.24|22.48|22.35|22.5|22.37|22.35|22.22|89
1747306800000|2025-05-15 11:00:00|22.49|22.36|22.54|22.41|22.54|22.41|22.45|22.32|136
1747307100000|2025-05-15 11:05:00|22.53|22.4|22.61|22.48|22.61|22.48|22.53|22.4|126
1747307400000|2025-05-15 11:10:00|22.62|22.49|22.58|22.45|22.63|22.5|22.55|22.42|79
1747307700000|2025-05-15 11:15:00|22.57|22.44|22.68|22.55|22.68|22.55|22.55|22.42|115
1747308000000|2025-05-15 11:20:00|22.67|22.54|22.69|22.56|22.71|22.58|22.64|22.51|77
1747308300000|2025-05-15 11:25:00|22.7|22.57|22.68|22.55|22.71|22.58|22.67|22.54|75
1747308600000|2025-05-15 11:30:00|22.69|22.56|22.74|22.61|22.79|22.66|22.69|22.56|92
1747308900000|2025-05-15 11:35:00|22.73|22.6|22.69|22.56|22.74|22.61|22.67|22.54|77
1747309200000|2025-05-15 11:40:00|22.68|22.55|22.73|22.6|22.77|22.64|22.66|22.53|84
1747309500000|2025-05-15 11:45:00|22.72|22.59|22.7|22.57|22.74|22.61|22.68|22.55|111
1747309800000|2025-05-15 11:50:00|22.71|22.58|22.71|22.58|22.72|22.59|22.66|22.53|85
1747310100000|2025-05-15 11:55:00|22.72|22.59|22.74|22.61|22.78|22.65|22.7|22.57|65
1747310400000|2025-05-15 12:00:00|22.75|22.62|22.69|22.56|22.78|22.65|22.69|22.56|125
1747310700000|2025-05-15 12:05:00|22.7|22.57|22.68|22.55|22.75|22.62|22.62|22.49|141
1747311000000|2025-05-15 12:10:00|22.69|22.56|22.66|22.53|22.76|22.63|22.64|22.51|130
1747311300000|2025-05-15 12:15:00|22.67|22.54|22.65|22.52|22.73|22.6|22.62|22.49|174
1747311600000|2025-05-15 12:20:00|22.64|22.51|22.7|22.57|22.76|22.63|22.61|22.48|131
1747311900000|2025-05-15 12:25:00|22.71|22.58|22.7|22.57|22.78|22.65|22.69|22.56|98
1747312200000|2025-05-15 12:30:00|22.69|22.56|22.99|22.86|22.99|22.86|22.67|22.54|269
1747312500000|2025-05-15 12:35:00|22.98|22.85|22.96|22.83|23.01|22.88|22.86|22.73|126
1747312800000|2025-05-15 12:40:00|22.95|22.82|22.93|22.8|22.98|22.85|22.85|22.72|140
1747313100000|2025-05-15 12:45:00|22.92|22.79|22.87|22.74|22.94|22.81|22.83|22.7|141
1747313400000|2025-05-15 12:50:00|22.86|22.73|22.78|22.65|22.86|22.73|22.73|22.6|108
1747313700000|2025-05-15 12:55:00|22.79|22.66|22.79|22.66|22.81|22.68|22.74|22.61|77
1747314000000|2025-05-15 13:00:00|22.8|22.67|22.84|22.71|22.87|22.74|22.73|22.6|116
1747314300000|2025-05-15 13:05:00|22.83|22.7|22.9|22.77|22.91|22.78|22.82|22.69|82
1747314600000|2025-05-15 13:10:00|22.89|22.76|22.87|22.74|22.92|22.79|22.85|22.72|87
1747314900000|2025-05-15 13:15:00|22.88|22.75|22.79|22.66|22.91|22.78|22.79|22.66|111
1747315200000|2025-05-15 13:20:00|22.8|22.67|22.75|22.62|22.82|22.69|22.75|22.62|75
1747315500000|2025-05-15 13:25:00|22.76|22.63|22.79|22.66|22.81|22.68|22.75|22.62|74
1747315800000|2025-05-15 13:30:00|22.8|22.67|22.66|22.53|22.85|22.72|22.42|22.29|236
1747316100000|2025-05-15 13:35:00|22.67|22.54|22.37|22.24|22.74|22.61|22.37|22.24|195
1747316400000|2025-05-15 13:40:00|22.38|22.25|22.46|22.33|22.46|22.33|22.37|22.24|132
1747316700000|2025-05-15 13:45:00|22.45|22.32|22.22|22.09|22.45|22.32|22.17|22.04|155
1747317000000|2025-05-15 13:50:00|22.21|22.08|22.28|22.15|22.31|22.18|22.13|22|187
1747317300000|2025-05-15 13:55:00|22.27|22.14|22.3|22.17|22.36|22.23|22.24|22.11|120
1747317600000|2025-05-15 14:00:00|22.29|22.16|22.37|22.24|22.39|22.26|22.27|22.14|207
1747317900000|2025-05-15 14:05:00|22.36|22.23|22.13|22|22.38|22.25|22.13|22|142
1747318200000|2025-05-15 14:10:00|22.14|22.01|22.16|22.03|22.17|22.04|22.03|21.9|142
1747318500000|2025-05-15 14:15:00|22.17|22.04|22.1|21.97|22.17|22.04|21.93|21.8|169
1747318800000|2025-05-15 14:20:00|22.09|21.96|22.16|22.03|22.27|22.14|22.09|21.96|158
1747319100000|2025-05-15 14:25:00|22.15|22.02|22.03|21.9|22.17|22.04|22.01|21.88|194
1747319400000|2025-05-15 14:30:00|22.04|21.91|21.97|21.84|22.1|21.97|21.92|21.79|209
1747319700000|2025-05-15 14:35:00|21.94|21.81|21.82|21.69|21.95|21.82|21.81|21.68|159
1747320000000|2025-05-15 14:40:00|21.83|21.7|21.82|21.69|21.88|21.75|21.74|21.61|133
1747320300000|2025-05-15 14:45:00|21.81|21.68|21.82|21.69|21.85|21.72|21.69|21.56|201
1747320600000|2025-05-15 14:50:00|21.81|21.68|21.74|21.61|21.82|21.69|21.67|21.54|161
1747320900000|2025-05-15 14:55:00|21.75|21.62|21.91|21.78|21.93|21.8|21.74|21.61|123
1747321200000|2025-05-15 15:00:00|21.9|21.77|22.02|21.89|22.07|21.94|21.88|21.75|130
1747321500000|2025-05-15 15:05:00|22.01|21.88|21.94|21.81|22.05|21.92|21.93|21.8|143
1747321800000|2025-05-15 15:10:00|21.93|21.8|22|21.87|22.03|21.9|21.93|21.8|216
1747322100000|2025-05-15 15:15:00|22.01|21.88|22.09|21.96|22.12|21.99|21.99|21.86|129
1747322400000|2025-05-15 15:20:00|22.1|21.97|22.13|22|22.16|22.03|22.06|21.93|114
1747322700000|2025-05-15 15:25:00|22.12|21.99|22.23|22.1|22.24|22.11|22.09|21.96|112
1747323000000|2025-05-15 15:30:00|22.24|22.11|22.29|22.16|22.29|22.16|22.2|22.07|113
1747323300000|2025-05-15 15:35:00|22.28|22.15|22.35|22.22|22.38|22.25|22.28|22.15|69
1747323600000|2025-05-15 15:40:00|22.36|22.23|22.47|22.34|22.48|22.35|22.3|22.17|97
1747323900000|2025-05-15 15:45:00|22.46|22.33|22.56|22.43|22.62|22.49|22.45|22.32|118
1747324200000|2025-05-15 15:50:00|22.55|22.42|22.65|22.52|22.67|22.54|22.55|22.42|99
1747324500000|2025-05-15 15:55:00|22.64|22.51|22.59|22.46|22.66|22.53|22.56|22.43|111
1747324800000|2025-05-15 16:00:00|22.6|22.47|22.45|22.32|22.62|22.49|22.45|22.32|161
1747325100000|2025-05-15 16:05:00|22.46|22.33|22.42|22.29|22.49|22.36|22.38|22.25|130
1747325400000|2025-05-15 16:10:00|22.41|22.28|22.4|22.27|22.46|22.33|22.38|22.25|145
1747325700000|2025-05-15 16:15:00|22.41|22.28|22.45|22.32|22.49|22.36|22.4|22.27|153
1747326000000|2025-05-15 16:20:00|22.44|22.31|22.46|22.33|22.55|22.42|22.39|22.26|140
1747326300000|2025-05-15 16:25:00|22.45|22.32|22.4|22.27|22.48|22.35|22.38|22.25|103
1747326600000|2025-05-15 16:30:00|22.41|22.28|22.35|22.22|22.42|22.29|22.3|22.17|85
1747326900000|2025-05-15 16:35:00|22.34|22.21|22.51|22.38|22.52|22.39|22.32|22.19|86
1747327200000|2025-05-15 16:40:00|22.52|22.39|22.64|22.51|22.65|22.52|22.51|22.38|60
1747327500000|2025-05-15 16:45:00|22.65|22.52|22.76|22.63|22.77|22.64|22.62|22.49|127
1747327800000|2025-05-15 16:50:00|22.75|22.62|22.73|22.6|22.76|22.63|22.69|22.56|125
1747328100000|2025-05-15 16:55:00|22.72|22.59|22.84|22.71|22.84|22.71|22.69|22.56|110
1747328400000|2025-05-15 17:00:00|22.85|22.72|22.74|22.61|22.85|22.72|22.73|22.6|143
1747328700000|2025-05-15 17:05:00|22.75|22.62|22.75|22.62|22.78|22.65|22.7|22.57|133
1747329000000|2025-05-15 17:10:00|22.76|22.63|22.72|22.59|22.76|22.63|22.7|22.57|91
1747329300000|2025-05-15 17:15:00|22.73|22.6|22.83|22.7|22.83|22.7|22.73|22.6|108
1747329600000|2025-05-15 17:20:00|22.84|22.71|22.98|22.85|22.98|22.85|22.84|22.71|105
1747329900000|2025-05-15 17:25:00|22.99|22.86|22.96|22.83|22.99|22.86|22.92|22.79|79
1747330200000|2025-05-15 17:30:00|22.95|22.82|22.89|22.76|22.95|22.82|22.86|22.73|92
1747330500000|2025-05-15 17:35:00|22.9|22.77|22.86|22.73|22.98|22.85|22.84|22.71|123
1747330800000|2025-05-15 17:40:00|22.85|22.72|22.9|22.77|22.95|22.82|22.85|22.72|94
1747331100000|2025-05-15 17:45:00|22.91|22.78|22.87|22.74|22.95|22.82|22.87|22.74|92
1747331400000|2025-05-15 17:50:00|22.86|22.73|22.78|22.65|22.9|22.77|22.78|22.65|116
1747331700000|2025-05-15 17:55:00|22.77|22.64|22.74|22.61|22.77|22.64|22.72|22.59|76
1747332000000|2025-05-15 18:00:00|22.73|22.6|22.64|22.51|22.77|22.64|22.64|22.51|102
1747332300000|2025-05-15 18:05:00|22.65|22.52|22.64|22.51|22.67|22.54|22.55|22.42|101
1747332600000|2025-05-15 18:10:00|22.63|22.5|22.7|22.57|22.74|22.61|22.63|22.5|78
1747332900000|2025-05-15 18:15:00|22.69|22.56|22.61|22.48|22.72|22.59|22.61|22.48|65
1747333200000|2025-05-15 18:20:00|22.62|22.49|22.45|22.32|22.64|22.51|22.45|22.32|101
1747333500000|2025-05-15 18:25:00|22.46|22.33|22.41|22.28|22.5|22.37|22.4|22.27|101
1747333800000|2025-05-15 18:30:00|22.4|22.27|22.48|22.35|22.5|22.37|22.34|22.21|113
1747334100000|2025-05-15 18:35:00|22.49|22.36|22.22|22.09|22.49|22.36|22.2|22.07|139
1747334400000|2025-05-15 18:40:00|22.23|22.1|22.31|22.18|22.32|22.19|22.21|22.08|115
1747334700000|2025-05-15 18:45:00|22.32|22.19|22.12|21.99|22.34|22.21|22.08|21.95|165
1747335000000|2025-05-15 18:50:00|22.13|22|22.16|22.03|22.17|22.04|22.08|21.95|151
1747335300000|2025-05-15 18:55:00|22.15|22.02|22.07|21.94|22.16|22.03|22.05|21.92|105
1747335600000|2025-05-15 19:00:00|22.06|21.93|22.22|22.09|22.23|22.1|22.04|21.91|179
1747335900000|2025-05-15 19:05:00|22.21|22.08|22.19|22.06|22.27|22.14|22.17|22.04|129
1747336200000|2025-05-15 19:10:00|22.18|22.05|22.27|22.14|22.3|22.17|22.15|22.02|134
1747336500000|2025-05-15 19:15:00|22.26|22.13|22.29|22.16|22.35|22.22|22.24|22.11|104
1747336800000|2025-05-15 19:20:00|22.3|22.17|22.13|22|22.32|22.19|22.12|21.99|109
1747337100000|2025-05-15 19:25:00|22.14|22.01|22.09|21.96|22.14|22.01|21.96|21.83|106
1747337400000|2025-05-15 19:30:00|22.1|21.97|22.24|22.11|22.24|22.11|22.09|21.96|81
1747337700000|2025-05-15 19:35:00|22.25|22.12|22.22|22.09|22.27|22.14|22.18|22.05|144
1747338000000|2025-05-15 19:40:00|22.23|22.1|22.23|22.1|22.29|22.16|22.21|22.08|128
1747338300000|2025-05-15 19:45:00|22.24|22.11|22.29|22.16|22.35|22.22|22.2|22.07|125
1747338600000|2025-05-15 19:50:00|22.3|22.17|22.19|22.06|22.33|22.2|22.17|22.04|127
1747338900000|2025-05-15 19:55:00|22.2|22.07|22.28|22.15|22.3|22.17|22.18|22.05|87
1747339200000|2025-05-15 20:00:00|22.29|22.16|22.41|22.28|22.47|22.34|22.27|22.14|104
1747339500000|2025-05-15 20:05:00|22.4|22.27|22.18|22.05|22.43|22.3|22.16|22.03|107
1747339800000|2025-05-15 20:10:00|22.17|22.04|22.05|21.92|22.18|22.05|22.05|21.92|99
1747340100000|2025-05-15 20:15:00|22.04|21.91|22.26|22.13|22.26|22.13|21.94|21.81|140
1747340400000|2025-05-15 20:20:00|22.27|22.14|22.31|22.18|22.32|22.19|22.23|22.1|114
1747340700000|2025-05-15 20:25:00|22.3|22.17|22.33|22.2|22.38|22.25|22.3|22.17|78
1747341000000|2025-05-15 20:30:00|22.32|22.19|22.14|22.01|22.35|22.22|22.12|21.99|91
1747341300000|2025-05-15 20:35:00|22.15|22.02|22.1|21.97|22.15|22.02|22.07|21.94|58
1747341600000|2025-05-15 20:40:00|22.11|21.98|22.17|22.04|22.2|22.07|22.06|21.93|78
1747341900000|2025-05-15 20:45:00|22.16|22.03|22.18|22.05|22.2|22.07|22.15|22.02|63
1747342200000|2025-05-15 20:50:00|22.19|22.06|22.18|22.05|22.2|22.07|22.17|22.04|56
1747342500000|2025-05-15 20:55:00|22.17|22.04|22.18|22.05|22.19|22.06|22.14|22.01|58
1747342800000|2025-05-15 21:00:00|22.17|22.04|22.12|21.99|22.2|22.07|22.08|21.95|110
1747343100000|2025-05-15 21:05:00|22.11|21.98|22.07|21.94|22.13|22|22.03|21.9|91
1747343400000|2025-05-15 21:10:00|22.06|21.93|22.03|21.9|22.07|21.94|22.02|21.89|74
1747343700000|2025-05-15 21:15:00|22.04|21.91|21.96|21.83|22.04|21.91|21.96|21.83|66
1747344000000|2025-05-15 21:20:00|21.95|21.82|21.74|21.61|21.95|21.82|21.71|21.58|55
1747344300000|2025-05-15 21:25:00|21.73|21.6|21.84|21.71|21.86|21.73|21.71|21.58|56
1747344600000|2025-05-15 21:30:00|21.85|21.72|21.87|21.74|21.97|21.84|21.71|21.58|91
1747344900000|2025-05-15 21:35:00|21.88|21.75|21.94|21.81|21.96|21.83|21.86|21.73|102
1747345200000|2025-05-15 21:40:00|21.95|21.82|22|21.87|22|21.87|21.91|21.78|58
1747345500000|2025-05-15 21:45:00|21.99|21.86|22.04|21.91|22.07|21.94|21.99|21.86|35
1747345800000|2025-05-15 21:50:00|22.03|21.9|22.1|21.97|22.12|21.99|22.03|21.9|34
1747346100000|2025-05-15 21:55:00|22.09|21.96|22.07|21.94|22.13|22|22.03|21.9|45
1747346400000|2025-05-15 22:00:00|22.06|21.93|22.13|22|22.16|22.03|22.03|21.9|110
1747346700000|2025-05-15 22:05:00|22.14|22.01|22.2|22.07|22.21|22.08|22.11|21.98|120
1747347000000|2025-05-15 22:10:00|22.19|22.06|22.21|22.08|22.21|22.08|22.14|22.01|91
1747347300000|2025-05-15 22:15:00|22.2|22.07|22.29|22.16|22.3|22.17|22.2|22.07|70
1747347600000|2025-05-15 22:20:00|22.3|22.17|22.25|22.12|22.31|22.18|22.22|22.09|54
1747347900000|2025-05-15 22:25:00|22.24|22.11|22.22|22.09|22.25|22.12|22.2|22.07|53
1747348200000|2025-05-15 22:30:00|22.23|22.1|22.25|22.12|22.27|22.14|22.2|22.07|55
1747348500000|2025-05-15 22:35:00|22.24|22.11|22.28|22.15|22.3|22.17|22.24|22.11|59
1747348800000|2025-05-15 22:40:00|22.29|22.16|22.27|22.14|22.3|22.17|22.26|22.13|45
1747349100000|2025-05-15 22:45:00|22.28|22.15|22.16|22.03|22.29|22.16|22.14|22.01|57
1747349400000|2025-05-15 22:50:00|22.15|22.02|21.98|21.85|22.16|22.03|21.98|21.85|72
1747349700000|2025-05-15 22:55:00|21.99|21.86|21.98|21.85|22.05|21.92|21.97|21.84|90
1747350000000|2025-05-15 23:00:00|21.99|21.86|21.78|21.65|22.01|21.88|21.78|21.65|134
1747350300000|2025-05-15 23:05:00|21.79|21.66|21.9|21.77|21.9|21.77|21.73|21.6|109
1747350600000|2025-05-15 23:10:00|21.92|21.79|21.75|21.62|21.96|21.83|21.75|21.62|126
1747350900000|2025-05-15 23:15:00|21.76|21.63|21.51|21.38|21.84|21.71|21.45|21.32|213
1747351200000|2025-05-15 23:20:00|21.52|21.39|21.62|21.49|21.62|21.49|21.5|21.37|201
1747351500000|2025-05-15 23:25:00|21.63|21.5|21.69|21.56|21.69|21.56|21.58|21.45|127
1747351800000|2025-05-15 23:30:00|21.7|21.57|21.87|21.74|21.88|21.75|21.7|21.57|104
1747352100000|2025-05-15 23:35:00|21.86|21.73|21.94|21.81|21.94|21.81|21.84|21.71|64
1747352400000|2025-05-15 23:40:00|21.96|21.83|21.95|21.82|21.99|21.86|21.94|21.81|78
1747352700000|2025-05-15 23:45:00|21.96|21.83|21.96|21.83|21.98|21.85|21.91|21.78|151
1747353000000|2025-05-15 23:50:00|21.95|21.82|21.95|21.82|21.97|21.84|21.89|21.76|113
1747353300000|2025-05-15 23:55:00|21.94|21.81|22.01|21.88|22.01|21.88|21.92|21.79|83
1747353600000|2025-05-16 00:00:00|22|21.87|22.07|21.94|22.14|22.01|21.94|21.81|166
1747353900000|2025-05-16 00:05:00|22.08|21.95|22|21.87|22.1|21.97|21.97|21.84|190
1747354200000|2025-05-16 00:10:00|22.01|21.88|22.15|22.02|22.16|22.03|21.98|21.85|170
1747354500000|2025-05-16 00:15:00|22.16|22.03|22.23|22.1|22.24|22.11|22.1|21.97|138
1747354800000|2025-05-16 00:20:00|22.24|22.11|22.11|21.98|22.24|22.11|22.1|21.97|106
1747355100000|2025-05-16 00:25:00|22.12|21.99|22.08|21.95|22.12|21.99|22.07|21.94|109
1747355400000|2025-05-16 00:30:00|22.09|21.96|22.25|22.12|22.25|22.12|22.08|21.95|126
1747355700000|2025-05-16 00:35:00|22.26|22.13|22.25|22.12|22.32|22.19|22.2|22.07|66
1747356000000|2025-05-16 00:40:00|22.24|22.11|22.28|22.15|22.31|22.18|22.23|22.1|79
1747356300000|2025-05-16 00:45:00|22.29|22.16|22.19|22.06|22.29|22.16|22.19|22.06|122
1747356600000|2025-05-16 00:50:00|22.2|22.07|22.15|22.02|22.2|22.07|22.1|21.97|75
1747356900000|2025-05-16 00:55:00|22.14|22.01|22.14|22.01|22.18|22.05|22.1|21.97|122
1747357200000|2025-05-16 01:00:00|22.13|22|22.05|21.92|22.14|22.01|21.99|21.86|160
1747357500000|2025-05-16 01:05:00|22.04|21.91|22.03|21.9|22.06|21.93|21.92|21.79|122
1747357800000|2025-05-16 01:10:00|22.04|21.91|22.04|21.91|22.18|22.05|22.04|21.91|137
1747358100000|2025-05-16 01:15:00|22.05|21.92|21.87|21.74|22.05|21.92|21.86|21.73|146
1747358400000|2025-05-16 01:20:00|21.88|21.75|21.94|21.81|21.96|21.83|21.86|21.73|175
1747358700000|2025-05-16 01:25:00|21.93|21.8|22.13|22|22.14|22.01|21.93|21.8|128
1747359000000|2025-05-16 01:30:00|22.14|22.01|22.2|22.07|22.23|22.1|22.09|21.96|135
1747359300000|2025-05-16 01:35:00|22.21|22.08|22.3|22.17|22.31|22.18|22.2|22.07|129
1747359600000|2025-05-16 01:40:00|22.29|22.16|22.35|22.22|22.35|22.22|22.28|22.15|137
1747359900000|2025-05-16 01:45:00|22.37|22.24|22.3|22.17|22.39|22.26|22.28|22.15|120
1747360200000|2025-05-16 01:50:00|22.31|22.18|22.37|22.24|22.37|22.24|22.27|22.14|150
1747360500000|2025-05-16 01:55:00|22.36|22.23|22.35|22.22|22.39|22.26|22.32|22.19|58
1747360800000|2025-05-16 02:00:00|22.36|22.23|22.65|22.52|22.65|22.52|22.34|22.21|194
1747361100000|2025-05-16 02:05:00|22.64|22.51|22.61|22.48|22.66|22.53|22.57|22.44|129
1747361400000|2025-05-16 02:10:00|22.6|22.47|22.62|22.49|22.66|22.53|22.57|22.44|89
1747361700000|2025-05-16 02:15:00|22.63|22.5|22.38|22.25|22.65|22.52|22.32|22.19|126
1747362000000|2025-05-16 02:20:00|22.37|22.24|22.55|22.42|22.58|22.45|22.34|22.21|118
1747362300000|2025-05-16 02:25:00|22.56|22.43|22.62|22.49|22.65|22.52|22.55|22.42|83
1747362600000|2025-05-16 02:30:00|22.61|22.48|22.66|22.53|22.7|22.57|22.61|22.48|99
1747362900000|2025-05-16 02:35:00|22.65|22.52|22.58|22.45|22.71|22.58|22.57|22.44|80
1747363200000|2025-05-16 02:40:00|22.59|22.46|22.53|22.4|22.59|22.46|22.51|22.38|79
1747363500000|2025-05-16 02:45:00|22.54|22.41|22.54|22.41|22.57|22.44|22.53|22.4|61
1747363800000|2025-05-16 02:50:00|22.55|22.42|22.59|22.46|22.6|22.47|22.54|22.41|63
1747364100000|2025-05-16 02:55:00|22.58|22.45|22.59|22.46|22.61|22.48|22.55|22.42|68
1747364400000|2025-05-16 03:00:00|22.6|22.47|22.63|22.5|22.66|22.53|22.56|22.43|78
1747364700000|2025-05-16 03:05:00|22.64|22.51|22.59|22.46|22.65|22.52|22.56|22.43|80
1747365000000|2025-05-16 03:10:00|22.58|22.45|22.64|22.51|22.64|22.51|22.57|22.44|45
1747365300000|2025-05-16 03:15:00|22.63|22.5|22.57|22.44|22.68|22.55|22.55|22.42|103
1747365600000|2025-05-16 03:20:00|22.58|22.45|22.74|22.61|22.74|22.61|22.58|22.45|92
1747365900000|2025-05-16 03:25:00|22.75|22.62|22.73|22.6|22.77|22.64|22.72|22.59|60
1747366200000|2025-05-16 03:30:00|22.74|22.61|22.67|22.54|22.79|22.66|22.67|22.54|114
1747366500000|2025-05-16 03:35:00|22.66|22.53|22.71|22.58|22.71|22.58|22.65|22.52|92
1747366800000|2025-05-16 03:40:00|22.7|22.57|22.65|22.52|22.71|22.58|22.65|22.52|69
1747367100000|2025-05-16 03:45:00|22.66|22.53|22.66|22.53|22.69|22.56|22.63|22.5|97
1747367400000|2025-05-16 03:50:00|22.65|22.52|22.68|22.55|22.75|22.62|22.65|22.52|72
1747367700000|2025-05-16 03:55:00|22.69|22.56|22.68|22.55|22.71|22.58|22.66|22.53|62
1747368000000|2025-05-16 04:00:00|22.69|22.56|22.75|22.62|22.77|22.64|22.66|22.53|97
1747368300000|2025-05-16 04:05:00|22.74|22.61|22.7|22.57|22.78|22.65|22.69|22.56|74
1747368600000|2025-05-16 04:10:00|22.69|22.56|22.66|22.53|22.71|22.58|22.61|22.48|62
1747368900000|2025-05-16 04:15:00|22.65|22.52|22.61|22.48|22.66|22.53|22.59|22.46|70
1747369200000|2025-05-16 04:20:00|22.6|22.47|22.58|22.45|22.63|22.5|22.57|22.44|63
1747369500000|2025-05-16 04:25:00|22.57|22.44|22.56|22.43|22.59|22.46|22.53|22.4|56
1747369800000|2025-05-16 04:30:00|22.57|22.44|22.5|22.37|22.57|22.44|22.5|22.37|58
1747370100000|2025-05-16 04:35:00|22.51|22.38|22.51|22.38|22.55|22.42|22.5|22.37|71
1747370400000|2025-05-16 04:40:00|22.5|22.37|22.45|22.32|22.52|22.39|22.45|22.32|67
1747370700000|2025-05-16 04:45:00|22.46|22.33|22.5|22.37|22.52|22.39|22.45|22.32|75
1747371000000|2025-05-16 04:50:00|22.49|22.36|22.6|22.47|22.6|22.47|22.49|22.36|62
1747371300000|2025-05-16 04:55:00|22.59|22.46|22.6|22.47|22.61|22.48|22.58|22.45|54
1747371600000|2025-05-16 05:00:00|22.61|22.48|22.66|22.53|22.68|22.55|22.6|22.47|68
1747371900000|2025-05-16 05:05:00|22.65|22.52|22.66|22.53|22.68|22.55|22.63|22.5|52
1747372200000|2025-05-16 05:10:00|22.65|22.52|22.68|22.55|22.69|22.56|22.64|22.51|68
1747372500000|2025-05-16 05:15:00|22.67|22.54|22.71|22.58|22.72|22.59|22.67|22.54|77
1747372800000|2025-05-16 05:20:00|22.72|22.59|22.77|22.64|22.78|22.65|22.71|22.58|64
1747373100000|2025-05-16 05:25:00|22.76|22.63|22.82|22.69|22.83|22.7|22.75|22.62|66
1747373400000|2025-05-16 05:30:00|22.81|22.68|22.74|22.61|22.81|22.68|22.73|22.6|86
1747373700000|2025-05-16 05:35:00|22.73|22.6|22.69|22.56|22.79|22.66|22.69|22.56|93
1747374000000|2025-05-16 05:40:00|22.7|22.57|22.75|22.62|22.75|22.62|22.68|22.55|62
1747374300000|2025-05-16 05:45:00|22.76|22.63|22.74|22.61|22.77|22.64|22.7|22.57|74
1747374600000|2025-05-16 05:50:00|22.73|22.6|22.71|22.58|22.77|22.64|22.71|22.58|70
1747374900000|2025-05-16 05:55:00|22.7|22.57|22.7|22.57|22.73|22.6|22.68|22.55|79
1747375200000|2025-05-16 06:00:00|22.69|22.56|22.71|22.58|22.8|22.67|22.67|22.54|138
1747375500000|2025-05-16 06:05:00|22.72|22.59|22.72|22.59|22.77|22.64|22.67|22.54|100
1747375800000|2025-05-16 06:10:00|22.73|22.6|22.71|22.58|22.74|22.61|22.7|22.57|75
1747376100000|2025-05-16 06:15:00|22.72|22.59|22.81|22.68|22.82|22.69|22.72|22.59|88
1747376400000|2025-05-16 06:20:00|22.82|22.69|22.76|22.63|22.82|22.69|22.74|22.61|91
1747376700000|2025-05-16 06:25:00|22.75|22.62|22.7|22.57|22.77|22.64|22.69|22.56|66
1747377000000|2025-05-16 06:30:00|22.69|22.56|22.76|22.63|22.78|22.65|22.69|22.56|84
1747377300000|2025-05-16 06:35:00|22.77|22.64|22.72|22.59|22.77|22.64|22.68|22.55|105
1747377600000|2025-05-16 06:40:00|22.73|22.6|22.73|22.6|22.77|22.64|22.69|22.56|81
1747377900000|2025-05-16 06:45:00|22.72|22.59|22.82|22.69|22.83|22.7|22.71|22.58|79
1747378200000|2025-05-16 06:50:00|22.83|22.7|22.77|22.64|22.83|22.7|22.77|22.64|59
1747378500000|2025-05-16 06:55:00|22.76|22.63|22.72|22.59|22.76|22.63|22.69|22.56|57
1747378800000|2025-05-16 07:00:00|22.71|22.58|22.62|22.49|22.71|22.58|22.59|22.46|86
1747379100000|2025-05-16 07:05:00|22.63|22.5|22.56|22.43|22.67|22.54|22.54|22.41|72
1747379400000|2025-05-16 07:10:00|22.55|22.42|22.6|22.47|22.6|22.47|22.55|22.42|101
1747379700000|2025-05-16 07:15:00|22.59|22.46|22.66|22.53|22.66|22.53|22.56|22.43|106
1747380000000|2025-05-16 07:20:00|22.67|22.54|22.72|22.59|22.84|22.71|22.67|22.54|96
1747380300000|2025-05-16 07:25:00|22.73|22.6|22.81|22.68|22.81|22.68|22.71|22.58|69
1747380600000|2025-05-16 07:30:00|22.8|22.67|22.68|22.55|22.8|22.67|22.68|22.55|83
1747380900000|2025-05-16 07:35:00|22.66|22.53|22.62|22.49|22.68|22.55|22.62|22.49|59
1747381200000|2025-05-16 07:40:00|22.63|22.5|22.61|22.48|22.64|22.51|22.6|22.47|51
1747381500000|2025-05-16 07:45:00|22.62|22.49|22.67|22.54|22.69|22.56|22.6|22.47|56
1747381800000|2025-05-16 07:50:00|22.68|22.55|22.67|22.54|22.69|22.56|22.64|22.51|84
1747382100000|2025-05-16 07:55:00|22.66|22.53|22.65|22.52|22.66|22.53|22.63|22.5|64
1747382400000|2025-05-16 08:00:00|22.64|22.51|22.57|22.44|22.68|22.55|22.56|22.43|85
1747382700000|2025-05-16 08:05:00|22.58|22.45|22.64|22.51|22.72|22.59|22.58|22.45|108
1747383000000|2025-05-16 08:10:00|22.63|22.5|22.6|22.47|22.65|22.52|22.6|22.47|48
1747383300000|2025-05-16 08:15:00|22.59|22.46|22.5|22.37|22.59|22.46|22.47|22.34|80
1747383600000|2025-05-16 08:20:00|22.49|22.36|22.35|22.22|22.49|22.36|22.35|22.22|84
1747383900000|2025-05-16 08:25:00|22.34|22.21|22.37|22.24|22.39|22.26|22.33|22.2|76
1747384200000|2025-05-16 08:30:00|22.36|22.23|22.4|22.27|22.41|22.28|22.32|22.19|96
1747384500000|2025-05-16 08:35:00|22.39|22.26|22.24|22.11|22.42|22.29|22.21|22.08|111
1747384800000|2025-05-16 08:40:00|22.25|22.12|22.37|22.24|22.37|22.24|22.24|22.11|113
1747385100000|2025-05-16 08:45:00|22.38|22.25|22.31|22.18|22.39|22.26|22.29|22.16|65
1747385400000|2025-05-16 08:50:00|22.3|22.17|22.44|22.31|22.44|22.31|22.29|22.16|76
1747385700000|2025-05-16 08:55:00|22.43|22.3|22.42|22.29|22.44|22.31|22.4|22.27|72
1747386000000|2025-05-16 09:00:00|22.43|22.3|22.48|22.35|22.5|22.37|22.41|22.28|89
1747386300000|2025-05-16 09:05:00|22.49|22.36|22.64|22.51|22.64|22.51|22.48|22.35|89
1747386600000|2025-05-16 09:10:00|22.63|22.5|22.61|22.48|22.65|22.52|22.58|22.45|97
1747386900000|2025-05-16 09:15:00|22.62|22.49|22.61|22.48|22.65|22.52|22.58|22.45|70
1747387200000|2025-05-16 09:20:00|22.62|22.49|22.69|22.56|22.7|22.57|22.61|22.48|66
1747387500000|2025-05-16 09:25:00|22.68|22.55|22.73|22.6|22.76|22.63|22.67|22.54|66
1747387800000|2025-05-16 09:30:00|22.74|22.61|22.74|22.61|22.77|22.64|22.7|22.57|99
1747388100000|2025-05-16 09:35:00|22.73|22.6|22.8|22.67|22.8|22.67|22.69|22.56|92
1747388400000|2025-05-16 09:40:00|22.79|22.66|22.85|22.72|22.88|22.75|22.79|22.66|103
1747388700000|2025-05-16 09:45:00|22.86|22.73|22.94|22.81|22.96|22.83|22.85|22.72|91
1747389000000|2025-05-16 09:50:00|22.93|22.8|22.88|22.75|22.93|22.8|22.82|22.69|74
1747389300000|2025-05-16 09:55:00|22.87|22.74|22.94|22.81|22.97|22.84|22.87|22.74|89
1747389600000|2025-05-16 10:00:00|22.95|22.82|22.89|22.76|22.95|22.82|22.88|22.75|89
1747389900000|2025-05-16 10:05:00|22.9|22.77|22.88|22.75|23.01|22.88|22.86|22.73|107
1747390200000|2025-05-16 10:10:00|22.89|22.76|22.94|22.81|23.05|22.92|22.87|22.74|86
1747390500000|2025-05-16 10:15:00|22.95|22.82|22.91|22.78|22.99|22.86|22.88|22.75|65
1747390800000|2025-05-16 10:20:00|22.9|22.77|22.84|22.71|22.91|22.78|22.84|22.71|95
1747391100000|2025-05-16 10:25:00|22.85|22.72|22.85|22.72|22.87|22.74|22.82|22.69|87
1747391400000|2025-05-16 10:30:00|22.86|22.73|22.92|22.79|22.94|22.81|22.85|22.72|115
1747391700000|2025-05-16 10:35:00|22.91|22.78|22.99|22.86|23.01|22.88|22.9|22.77|81
1747392000000|2025-05-16 10:40:00|23|22.87|22.97|22.84|23|22.87|22.95|22.82|24
1747392300000|2025-05-16 10:45:00|22.98|22.85|22.96|22.83|23.01|22.88|22.95|22.82|66
1747392600000|2025-05-16 10:50:00|22.95|22.82|22.95|22.82|22.99|22.86|22.92|22.79|55
1747392900000|2025-05-16 10:55:00|22.94|22.81|23.03|22.9|23.04|22.91|22.94|22.81|55
1747393200000|2025-05-16 11:00:00|23.04|22.91|23.06|22.93|23.06|22.93|23|22.87|61
1747393500000|2025-05-16 11:05:00|23.05|22.92|23|22.87|23.06|22.93|22.98|22.85|68
1747393800000|2025-05-16 11:10:00|22.99|22.86|23.01|22.88|23.05|22.92|22.97|22.84|78
1747394100000|2025-05-16 11:15:00|23|22.87|22.96|22.83|23.02|22.89|22.94|22.81|109
1747394400000|2025-05-16 11:20:00|22.95|22.82|22.88|22.75|23.08|22.95|22.88|22.75|91
1747394700000|2025-05-16 11:25:00|22.87|22.74|22.82|22.69|22.9|22.77|22.82|22.69|56
1747395000000|2025-05-16 11:30:00|22.81|22.68|22.87|22.74|22.87|22.74|22.76|22.63|63
1747395300000|2025-05-16 11:35:00|22.88|22.75|22.82|22.69|22.88|22.75|22.8|22.67|61
1747395600000|2025-05-16 11:40:00|22.83|22.7|22.77|22.64|22.84|22.71|22.77|22.64|39
1747395900000|2025-05-16 11:45:00|22.78|22.65|22.83|22.7|22.83|22.7|22.77|22.64|56
1747396200000|2025-05-16 11:50:00|22.82|22.69|22.8|22.67|22.84|22.71|22.78|22.65|47
1747396500000|2025-05-16 11:55:00|22.79|22.66|22.78|22.65|22.8|22.67|22.77|22.64|28
1747396800000|2025-05-16 12:00:00|22.79|22.66|22.8|22.67|22.81|22.68|22.73|22.6|57
1747397100000|2025-05-16 12:05:00|22.81|22.68|22.83|22.7|22.85|22.72|22.79|22.66|59
1747397400000|2025-05-16 12:10:00|22.82|22.69|22.82|22.69|22.85|22.72|22.8|22.67|45
1747397700000|2025-05-16 12:15:00|22.81|22.68|22.79|22.66|22.81|22.68|22.72|22.59|55
1747398000000|2025-05-16 12:20:00|22.78|22.65|22.71|22.58|22.79|22.66|22.67|22.54|40
1747398300000|2025-05-16 12:25:00|22.7|22.57|22.72|22.59|22.73|22.6|22.64|22.51|87
1747398600000|2025-05-16 12:30:00|22.71|22.58|22.76|22.63|22.78|22.65|22.71|22.58|97
1747398900000|2025-05-16 12:35:00|22.77|22.64|22.75|22.62|22.79|22.66|22.73|22.6|60
1747399200000|2025-05-16 12:40:00|22.76|22.63|22.74|22.61|22.79|22.66|22.73|22.6|61
1747399500000|2025-05-16 12:45:00|22.75|22.62|22.81|22.68|22.81|22.68|22.71|22.58|50
1747399800000|2025-05-16 12:50:00|22.82|22.69|22.76|22.63|22.84|22.71|22.74|22.61|53
1747400100000|2025-05-16 12:55:00|22.77|22.64|22.71|22.58|22.79|22.66|22.71|22.58|53
1747400400000|2025-05-16 13:00:00|22.7|22.57|22.77|22.64|22.77|22.64|22.67|22.54|56
1747400700000|2025-05-16 13:05:00|22.78|22.65|22.84|22.71|22.84|22.71|22.77|22.64|33
1747401000000|2025-05-16 13:10:00|22.83|22.7|22.85|22.72|22.87|22.74|22.83|22.7|25
1747401300000|2025-05-16 13:15:00|22.86|22.73|22.87|22.74|22.91|22.78|22.85|22.72|46
1747401600000|2025-05-16 13:20:00|22.86|22.73|22.91|22.78|22.91|22.78|22.84|22.71|50
1747401900000|2025-05-16 13:25:00|22.88|22.75|22.8|22.67|22.9|22.77|22.79|22.66|69
1747402200000|2025-05-16 13:30:00|22.79|22.66|22.89|22.76|22.89|22.76|22.73|22.6|137
1747402500000|2025-05-16 13:35:00|22.9|22.77|22.96|22.83|22.98|22.85|22.86|22.73|91
1747402800000|2025-05-16 13:40:00|22.97|22.84|22.88|22.75|23.01|22.88|22.82|22.69|82
1747403100000|2025-05-16 13:45:00|22.89|22.76|22.93|22.8|22.96|22.83|22.89|22.76|79
1747403400000|2025-05-16 13:50:00|22.94|22.81|22.9|22.77|22.95|22.82|22.89|22.76|85
1747403700000|2025-05-16 13:55:00|22.89|22.76|22.98|22.85|22.99|22.86|22.88|22.75|76
1747404000000|2025-05-16 14:00:00|22.99|22.86|22.85|22.72|22.99|22.86|22.8|22.67|162
1747404300000|2025-05-16 14:05:00|22.86|22.73|22.82|22.69|22.86|22.73|22.77|22.64|108
1747404600000|2025-05-16 14:10:00|22.83|22.7|22.76|22.63|22.84|22.71|22.68|22.55|79
1747404900000|2025-05-16 14:15:00|22.75|22.62|22.85|22.72|22.87|22.74|22.75|22.62|77
1747405200000|2025-05-16 14:20:00|22.86|22.73|22.88|22.75|22.92|22.79|22.84|22.71|65
1747405500000|2025-05-16 14:25:00|22.89|22.76|22.86|22.73|22.94|22.81|22.86|22.73|54
1747405800000|2025-05-16 14:30:00|22.85|22.72|22.74|22.61|22.86|22.73|22.71|22.58|59
1747406100000|2025-05-16 14:35:00|22.73|22.6|22.74|22.61|22.77|22.64|22.72|22.59|50
1747406400000|2025-05-16 14:40:00|22.73|22.6|22.57|22.44|22.73|22.6|22.56|22.43|71
1747406700000|2025-05-16 14:45:00|22.58|22.45|22.65|22.52|22.65|22.52|22.53|22.4|86
1747407000000|2025-05-16 14:50:00|22.66|22.53|22.66|22.53|22.7|22.57|22.6|22.47|83
1747407300000|2025-05-16 14:55:00|22.67|22.54|22.69|22.56|22.71|22.58|22.64|22.51|61
1747407600000|2025-05-16 15:00:00|22.7|22.57|22.85|22.72|22.85|22.72|22.69|22.56|65
1747407900000|2025-05-16 15:05:00|22.84|22.71|22.84|22.71|22.85|22.72|22.82|22.69|52
1747408200000|2025-05-16 15:10:00|22.85|22.72|22.91|22.78|22.96|22.83|22.85|22.72|69
1747408500000|2025-05-16 15:15:00|22.9|22.77|22.86|22.73|22.95|22.82|22.86|22.73|73
1747408800000|2025-05-16 15:20:00|22.87|22.74|22.85|22.72|22.88|22.75|22.83|22.7|71
1747409100000|2025-05-16 15:25:00|22.84|22.71|22.84|22.71|22.89|22.76|22.83|22.7|97
1747409400000|2025-05-16 15:30:00|22.85|22.72|22.97|22.84|22.99|22.86|22.84|22.71|205
1747409700000|2025-05-16 15:35:00|22.98|22.85|22.93|22.8|23.04|22.91|22.91|22.78|100
1747410000000|2025-05-16 15:40:00|22.94|22.81|22.97|22.84|23.03|22.9|22.93|22.8|117
1747410300000|2025-05-16 15:45:00|22.98|22.85|22.92|22.79|23.01|22.88|22.9|22.77|88
1747410600000|2025-05-16 15:50:00|22.93|22.8|22.92|22.79|22.94|22.81|22.88|22.75|52
1747410900000|2025-05-16 15:55:00|22.91|22.78|22.96|22.83|22.97|22.84|22.89|22.76|80
1747411200000|2025-05-16 16:00:00|22.97|22.84|23.12|22.99|23.16|23.03|22.97|22.84|87
1747411500000|2025-05-16 16:05:00|23.13|23|23.06|22.93|23.15|23.02|23.05|22.92|92
1747411800000|2025-05-16 16:10:00|23.07|22.94|22.97|22.84|23.08|22.95|22.97|22.84|67
1747412100000|2025-05-16 16:15:00|22.98|22.85|22.85|22.72|23.02|22.89|22.83|22.7|101
1747412400000|2025-05-16 16:20:00|22.86|22.73|22.78|22.65|22.87|22.74|22.77|22.64|69
1747412700000|2025-05-16 16:25:00|22.77|22.64|22.8|22.67|22.83|22.7|22.77|22.64|84
1747413000000|2025-05-16 16:30:00|22.81|22.68|22.7|22.57|22.83|22.7|22.69|22.56|78
1747413300000|2025-05-16 16:35:00|22.71|22.58|22.7|22.57|22.75|22.62|22.64|22.51|100
1747413600000|2025-05-16 16:40:00|22.71|22.58|22.7|22.57|22.72|22.59|22.68|22.55|76
1747413900000|2025-05-16 16:45:00|22.69|22.56|22.76|22.63|22.77|22.64|22.64|22.51|81
1747414200000|2025-05-16 16:50:00|22.77|22.64|22.88|22.75|22.9|22.77|22.75|22.62|67
1747414500000|2025-05-16 16:55:00|22.89|22.76|22.87|22.74|22.92|22.79|22.87|22.74|65
1747414800000|2025-05-16 17:00:00|22.88|22.75|22.92|22.79|22.95|22.82|22.87|22.74|113
1747415100000|2025-05-16 17:05:00|22.91|22.78|22.78|22.65|22.92|22.79|22.77|22.64|60
1747415400000|2025-05-16 17:10:00|22.77|22.64|22.75|22.62|22.77|22.64|22.74|22.61|51
1747415700000|2025-05-16 17:15:00|22.76|22.63|22.86|22.73|22.86|22.73|22.76|22.63|35
1747416000000|2025-05-16 17:20:00|22.85|22.72|22.86|22.73|22.86|22.73|22.83|22.7|46
1747416300000|2025-05-16 17:25:00|22.87|22.74|22.84|22.71|22.91|22.78|22.82|22.69|54
1747416600000|2025-05-16 17:30:00|22.85|22.72|22.72|22.59|22.87|22.74|22.72|22.59|68
1747416900000|2025-05-16 17:35:00|22.73|22.6|22.66|22.53|22.73|22.6|22.64|22.51|64
1747417200000|2025-05-16 17:40:00|22.65|22.52|22.71|22.58|22.71|22.58|22.64|22.51|49
1747417500000|2025-05-16 17:45:00|22.7|22.57|22.69|22.56|22.74|22.61|22.66|22.53|86
1747417800000|2025-05-16 17:50:00|22.68|22.55|22.58|22.45|22.69|22.56|22.58|22.45|68
1747418100000|2025-05-16 17:55:00|22.59|22.46|22.65|22.52|22.65|22.52|22.58|22.45|51
1747418400000|2025-05-16 18:00:00|22.64|22.51|22.7|22.57|22.71|22.58|22.63|22.5|67
1747418700000|2025-05-16 18:05:00|22.71|22.58|22.75|22.62|22.75|22.62|22.69|22.56|24
1747419000000|2025-05-16 18:10:00|22.76|22.63|22.78|22.65|22.8|22.67|22.76|22.63|51
1747419300000|2025-05-16 18:15:00|22.79|22.66|22.72|22.59|22.84|22.71|22.69|22.56|78
1747419600000|2025-05-16 18:20:00|22.71|22.58|22.66|22.53|22.72|22.59|22.65|22.52|105
1747419900000|2025-05-16 18:25:00|22.65|22.52|22.61|22.48|22.69|22.56|22.59|22.46|97
1747420200000|2025-05-16 18:30:00|22.6|22.47|22.65|22.52|22.67|22.54|22.57|22.44|96
1747420500000|2025-05-16 18:35:00|22.66|22.53|22.66|22.53|22.66|22.53|22.63|22.5|71
1747420800000|2025-05-16 18:40:00|22.65|22.52|22.57|22.44|22.66|22.53|22.57|22.44|103
1747421100000|2025-05-16 18:45:00|22.58|22.45|22.61|22.48|22.64|22.51|22.56|22.43|175
1747421400000|2025-05-16 18:50:00|22.6|22.47|22.67|22.54|22.67|22.54|22.58|22.45|102
1747421700000|2025-05-16 18:55:00|22.66|22.53|22.61|22.48|22.67|22.54|22.6|22.47|89
1747422000000|2025-05-16 19:00:00|22.6|22.47|22.62|22.49|22.69|22.56|22.58|22.45|75
1747422300000|2025-05-16 19:05:00|22.63|22.5|22.64|22.51|22.68|22.55|22.6|22.47|64
1747422600000|2025-05-16 19:10:00|22.65|22.52|22.61|22.48|22.7|22.57|22.6|22.47|83
1747422900000|2025-05-16 19:15:00|22.62|22.49|22.53|22.4|22.63|22.5|22.53|22.4|96
1747423200000|2025-05-16 19:20:00|22.54|22.41|22.56|22.43|22.57|22.44|22.51|22.38|73
1747423500000|2025-05-16 19:25:00|22.57|22.44|22.66|22.53|22.67|22.54|22.56|22.43|76
1747423800000|2025-05-16 19:30:00|22.67|22.54|22.68|22.55|22.7|22.57|22.64|22.51|91
1747424100000|2025-05-16 19:35:00|22.69|22.56|22.67|22.54|22.69|22.56|22.65|22.52|47
1747424400000|2025-05-16 19:40:00|22.66|22.53|22.66|22.53|22.69|22.56|22.65|22.52|71
1747424700000|2025-05-16 19:45:00|22.65|22.52|22.62|22.49|22.71|22.58|22.62|22.49|70
1747425000000|2025-05-16 19:50:00|22.63|22.5|22.7|22.57|22.7|22.57|22.62|22.49|72
1747425300000|2025-05-16 19:55:00|22.71|22.58|22.76|22.63|22.77|22.64|22.7|22.57|39
1747425600000|2025-05-16 20:00:00|22.75|22.62|22.66|22.53|22.76|22.63|22.66|22.53|88
1747425900000|2025-05-16 20:05:00|22.67|22.54|22.73|22.6|22.77|22.64|22.66|22.53|67
1747426200000|2025-05-16 20:10:00|22.72|22.59|22.7|22.57|22.74|22.61|22.7|22.57|59
1747426500000|2025-05-16 20:15:00|22.69|22.56|22.64|22.51|22.7|22.57|22.62|22.49|46
1747426800000|2025-05-16 20:20:00|22.63|22.5|22.63|22.5|22.64|22.51|22.61|22.48|45
1747427100000|2025-05-16 20:25:00|22.62|22.49|22.64|22.51|22.66|22.53|22.61|22.48|33
1747427400000|2025-05-16 20:30:00|22.63|22.5|22.37|22.24|22.64|22.51|22.37|22.24|71
1747427700000|2025-05-16 20:35:00|22.38|22.25|22.4|22.27|22.4|22.27|22.33|22.2|59
1747428000000|2025-05-16 20:40:00|22.39|22.26|22.31|22.18|22.4|22.27|22.31|22.18|49
1747428300000|2025-05-16 20:45:00|22.32|22.19|22.33|22.2|22.33|22.2|22.27|22.14|32
1747428600000|2025-05-16 20:50:00|22.34|22.21|22.37|22.24|22.39|22.26|22.34|22.21|44
1747428900000|2025-05-16 20:55:00|22.36|22.23|22.4|22.27|22.4|22.27|22.32|22.19|33
1747465200000|2025-05-17 07:00:00|21.84|21.71|21.89|21.76|21.89|21.76|21.82|21.69|80
1747465500000|2025-05-17 07:05:00|21.88|21.75|21.92|21.79|21.93|21.8|21.84|21.71|61
1747465800000|2025-05-17 07:10:00|21.91|21.78|21.9|21.77|21.95|21.82|21.9|21.77|32
1747466100000|2025-05-17 07:15:00|21.89|21.76|21.87|21.74|21.93|21.8|21.85|21.72|39
1747466400000|2025-05-17 07:20:00|21.86|21.73|21.92|21.79|21.92|21.79|21.86|21.73|41
1747466700000|2025-05-17 07:25:00|21.91|21.78|21.92|21.79|21.94|21.81|21.91|21.78|30
1747467000000|2025-05-17 07:30:00|21.91|21.78|21.87|21.74|21.91|21.78|21.86|21.73|29
1747467300000|2025-05-17 07:35:00|21.86|21.73|21.78|21.65|21.87|21.74|21.78|21.65|37
1747467600000|2025-05-17 07:40:00|21.79|21.66|21.72|21.59|21.79|21.66|21.72|21.59|24
1747467900000|2025-05-17 07:45:00|21.71|21.58|21.69|21.56|21.72|21.59|21.65|21.52|31
1747468200000|2025-05-17 07:50:00|21.68|21.55|21.71|21.58|21.71|21.58|21.67|21.54|50
1747468500000|2025-05-17 07:55:00|21.7|21.57|21.78|21.65|21.78|21.65|21.67|21.54|41
1747468800000|2025-05-17 08:00:00|21.77|21.64|21.72|21.59|21.77|21.64|21.71|21.58|65
1747469100000|2025-05-17 08:05:00|21.71|21.58|21.71|21.58|21.75|21.62|21.69|21.56|115
1747469400000|2025-05-17 08:10:00|21.7|21.57|21.69|21.56|21.72|21.59|21.63|21.5|110
1747469700000|2025-05-17 08:15:00|21.7|21.57|21.69|21.56|21.74|21.61|21.66|21.53|182
1747470000000|2025-05-17 08:20:00|21.68|21.55|21.65|21.52|21.73|21.6|21.61|21.48|92
1747470300000|2025-05-17 08:25:00|21.64|21.51|21.75|21.62|21.76|21.63|21.64|21.51|60
1747470600000|2025-05-17 08:30:00|21.76|21.63|21.73|21.6|21.8|21.67|21.73|21.6|86
1747470900000|2025-05-17 08:35:00|21.74|21.61|21.7|21.57|21.77|21.64|21.68|21.55|95
1747471200000|2025-05-17 08:40:00|21.71|21.58|21.72|21.59|21.76|21.63|21.69|21.56|74
1747471500000|2025-05-17 08:45:00|21.73|21.6|21.64|21.51|21.74|21.61|21.64|21.51|74
1747471800000|2025-05-17 08:50:00|21.65|21.52|21.67|21.54|21.68|21.55|21.61|21.48|61
1747472100000|2025-05-17 08:55:00|21.68|21.55|21.63|21.5|21.68|21.55|21.61|21.48|60
1747472400000|2025-05-17 09:00:00|21.62|21.49|21.66|21.53|21.67|21.54|21.61|21.48|91
1747472700000|2025-05-17 09:05:00|21.64|21.51|21.67|21.54|21.68|21.55|21.52|21.39|128
1747473000000|2025-05-17 09:10:00|21.66|21.53|21.61|21.48|21.67|21.54|21.56|21.43|85
1747473300000|2025-05-17 09:15:00|21.62|21.49|21.57|21.44|21.62|21.49|21.51|21.38|67
1747473600000|2025-05-17 09:20:00|21.56|21.43|21.57|21.44|21.57|21.44|21.52|21.39|64
1747473900000|2025-05-17 09:25:00|21.56|21.43|21.58|21.45|21.58|21.45|21.51|21.38|53
1747474200000|2025-05-17 09:30:00|21.56|21.43|21.66|21.53|21.68|21.55|21.55|21.42|76
1747474500000|2025-05-17 09:35:00|21.65|21.52|21.67|21.54|21.69|21.56|21.63|21.5|43
1747474800000|2025-05-17 09:40:00|21.66|21.53|21.67|21.54|21.72|21.59|21.65|21.52|52
1747475100000|2025-05-17 09:45:00|21.66|21.53|21.67|21.54|21.75|21.62|21.64|21.51|66
1747475400000|2025-05-17 09:50:00|21.68|21.55|21.69|21.56|21.69|21.56|21.64|21.51|68
1747475700000|2025-05-17 09:55:00|21.68|21.55|21.64|21.51|21.71|21.58|21.64|21.51|61
1747476000000|2025-05-17 10:00:00|21.63|21.5|21.66|21.53|21.66|21.53|21.6|21.47|71
1747476300000|2025-05-17 10:05:00|21.65|21.52|21.72|21.59|21.73|21.6|21.63|21.5|65
1747476600000|2025-05-17 10:10:00|21.73|21.6|21.74|21.61|21.77|21.64|21.72|21.59|52
1747476900000|2025-05-17 10:15:00|21.75|21.62|21.72|21.59|21.77|21.64|21.71|21.58|61
1747477200000|2025-05-17 10:20:00|21.71|21.58|21.76|21.63|21.77|21.64|21.71|21.58|72
1747477500000|2025-05-17 10:25:00|21.75|21.62|21.77|21.64|21.79|21.66|21.73|21.6|54
1747477800000|2025-05-17 10:30:00|21.76|21.63|21.71|21.58|21.76|21.63|21.71|21.58|52
1747478100000|2025-05-17 10:35:00|21.72|21.59|21.64|21.51|21.72|21.59|21.63|21.5|95
1747478400000|2025-05-17 10:40:00|21.65|21.52|21.6|21.47|21.65|21.52|21.6|21.47|38
1747478700000|2025-05-17 10:45:00|21.61|21.48|21.64|21.51|21.65|21.52|21.6|21.47|60
1747479000000|2025-05-17 10:50:00|21.63|21.5|21.61|21.48|21.67|21.54|21.61|21.48|43
1747479300000|2025-05-17 10:55:00|21.6|21.47|21.65|21.52|21.66|21.53|21.6|21.47|26
1747479600000|2025-05-17 11:00:00|21.66|21.53|21.63|21.5|21.69|21.56|21.63|21.5|39
1747479900000|2025-05-17 11:05:00|21.64|21.51|21.59|21.46|21.64|21.51|21.59|21.46|52
1747480200000|2025-05-17 11:10:00|21.58|21.45|21.59|21.46|21.6|21.47|21.58|21.45|16
1747480500000|2025-05-17 11:15:00|21.58|21.45|21.53|21.4|21.63|21.5|21.52|21.39|62
1747480800000|2025-05-17 11:20:00|21.54|21.41|21.53|21.4|21.59|21.46|21.53|21.4|58
1747481100000|2025-05-17 11:25:00|21.54|21.41|21.52|21.39|21.57|21.44|21.49|21.36|43
1747481400000|2025-05-17 11:30:00|21.53|21.4|21.62|21.49|21.63|21.5|21.51|21.38|62
1747481700000|2025-05-17 11:35:00|21.61|21.48|21.68|21.55|21.68|21.55|21.6|21.47|40
1747482000000|2025-05-17 11:40:00|21.67|21.54|21.68|21.55|21.68|21.55|21.65|21.52|26
1747482300000|2025-05-17 11:45:00|21.67|21.54|21.69|21.56|21.71|21.58|21.66|21.53|43
1747482600000|2025-05-17 11:50:00|21.7|21.57|21.68|21.55|21.73|21.6|21.67|21.54|49
1747482900000|2025-05-17 11:55:00|21.67|21.54|21.62|21.49|21.67|21.54|21.61|21.48|32
1747483200000|2025-05-17 12:00:00|21.63|21.5|21.62|21.49|21.64|21.51|21.6|21.47|62
1747483500000|2025-05-17 12:05:00|21.63|21.5|21.58|21.45|21.63|21.5|21.57|21.44|76
1747483800000|2025-05-17 12:10:00|21.57|21.44|21.56|21.43|21.65|21.52|21.56|21.43|90
1747484100000|2025-05-17 12:15:00|21.57|21.44|21.58|21.45|21.62|21.49|21.54|21.41|100
1747484400000|2025-05-17 12:20:00|21.59|21.46|21.62|21.49|21.63|21.5|21.54|21.41|136
1747484700000|2025-05-17 12:25:00|21.61|21.48|21.6|21.47|21.61|21.48|21.55|21.42|72
1747485000000|2025-05-17 12:30:00|21.59|21.46|21.63|21.5|21.64|21.51|21.55|21.42|110
1747485300000|2025-05-17 12:35:00|21.62|21.49|21.62|21.49|21.65|21.52|21.6|21.47|89
1747485600000|2025-05-17 12:40:00|21.61|21.48|21.59|21.46|21.61|21.48|21.57|21.44|43
1747485900000|2025-05-17 12:45:00|21.58|21.45|21.56|21.43|21.58|21.45|21.55|21.42|43
1747486200000|2025-05-17 12:50:00|21.57|21.44|21.53|21.4|21.58|21.45|21.53|21.4|33
1747486500000|2025-05-17 12:55:00|21.54|21.41|21.54|21.41|21.57|21.44|21.53|21.4|23
1747486800000|2025-05-17 13:00:00|21.55|21.42|21.51|21.38|21.57|21.44|21.48|21.35|61
1747487100000|2025-05-17 13:05:00|21.5|21.37|21.47|21.34|21.5|21.37|21.45|21.32|48
1747487400000|2025-05-17 13:10:00|21.48|21.35|21.62|21.49|21.62|21.49|21.48|21.35|49
1747487700000|2025-05-17 13:15:00|21.61|21.48|21.6|21.47|21.66|21.53|21.6|21.47|62
1747488000000|2025-05-17 13:20:00|21.59|21.46|21.49|21.36|21.6|21.47|21.48|21.35|61
1747488300000|2025-05-17 13:25:00|21.5|21.37|21.52|21.39|21.53|21.4|21.49|21.36|27
1747488600000|2025-05-17 13:30:00|21.53|21.4|21.38|21.25|21.53|21.4|21.38|21.25|70
1747488900000|2025-05-17 13:35:00|21.39|21.26|21.35|21.22|21.42|21.29|21.34|21.21|58
1747489200000|2025-05-17 13:40:00|21.34|21.21|21.37|21.24|21.4|21.27|21.34|21.21|76
1747489500000|2025-05-17 13:45:00|21.38|21.25|21.31|21.18|21.38|21.25|21.27|21.14|62
1747489800000|2025-05-17 13:50:00|21.32|21.19|21.31|21.18|21.33|21.2|21.24|21.11|73
1747490100000|2025-05-17 13:55:00|21.32|21.19|21.36|21.23|21.37|21.24|21.29|21.16|58
1747490400000|2025-05-17 14:00:00|21.35|21.22|21.42|21.29|21.43|21.3|21.34|21.21|82
1747490700000|2025-05-17 14:05:00|21.41|21.28|21.47|21.34|21.48|21.35|21.41|21.28|67
1747491000000|2025-05-17 14:10:00|21.46|21.33|21.5|21.37|21.5|21.37|21.43|21.3|49
1747491300000|2025-05-17 14:15:00|21.51|21.38|21.57|21.44|21.57|21.44|21.49|21.36|81
1747491600000|2025-05-17 14:20:00|21.56|21.43|21.61|21.48|21.61|21.48|21.53|21.4|60
1747491900000|2025-05-17 14:25:00|21.6|21.47|21.6|21.47|21.64|21.51|21.57|21.44|87
1747492200000|2025-05-17 14:30:00|21.61|21.48|21.65|21.52|21.67|21.54|21.58|21.45|113
1747492500000|2025-05-17 14:35:00|21.64|21.51|21.55|21.42|21.64|21.51|21.51|21.38|89
1747492800000|2025-05-17 14:40:00|21.56|21.43|21.59|21.46|21.6|21.47|21.54|21.41|70
1747493100000|2025-05-17 14:45:00|21.6|21.47|21.67|21.54|21.7|21.57|21.6|21.47|72
1747493400000|2025-05-17 14:50:00|21.66|21.53|21.73|21.6|21.73|21.6|21.66|21.53|58
1747493700000|2025-05-17 14:55:00|21.72|21.59|21.7|21.57|21.74|21.61|21.69|21.56|51
1747494000000|2025-05-17 15:00:00|21.71|21.58|21.63|21.5|21.73|21.6|21.63|21.5|87
1747494300000|2025-05-17 15:05:00|21.64|21.51|21.63|21.5|21.66|21.53|21.61|21.48|88
1747494600000|2025-05-17 15:10:00|21.64|21.51|21.68|21.55|21.71|21.58|21.63|21.5|76
1747494900000|2025-05-17 15:15:00|21.69|21.56|21.68|21.55|21.71|21.58|21.63|21.5|66
1747495200000|2025-05-17 15:20:00|21.67|21.54|21.67|21.54|21.68|21.55|21.63|21.5|83
1747495500000|2025-05-17 15:25:00|21.66|21.53|21.67|21.54|21.69|21.56|21.64|21.51|66
1747495800000|2025-05-17 15:30:00|21.66|21.53|21.65|21.52|21.69|21.56|21.65|21.52|72
1747496100000|2025-05-17 15:35:00|21.66|21.53|21.72|21.59|21.75|21.62|21.66|21.53|63
1747496400000|2025-05-17 15:40:00|21.73|21.6|21.69|21.56|21.73|21.6|21.67|21.54|73
1747496700000|2025-05-17 15:45:00|21.68|21.55|21.61|21.48|21.69|21.56|21.61|21.48|52
1747497000000|2025-05-17 15:50:00|21.6|21.47|21.58|21.45|21.61|21.48|21.56|21.43|47
1747497300000|2025-05-17 15:55:00|21.59|21.46|21.57|21.44|21.61|21.48|21.57|21.44|33
1747497600000|2025-05-17 16:00:00|21.58|21.45|21.57|21.44|21.59|21.46|21.49|21.36|42
1747497900000|2025-05-17 16:05:00|21.56|21.43|21.68|21.55|21.68|21.55|21.55|21.42|59
1747498200000|2025-05-17 16:10:00|21.67|21.54|21.6|21.47|21.69|21.56|21.58|21.45|72
1747498500000|2025-05-17 16:15:00|21.59|21.46|21.53|21.4|21.62|21.49|21.51|21.38|83
1747498800000|2025-05-17 16:20:00|21.54|21.41|21.53|21.4|21.55|21.42|21.47|21.34|129
1747499100000|2025-05-17 16:25:00|21.52|21.39|21.49|21.36|21.54|21.41|21.47|21.34|86
1747499400000|2025-05-17 16:30:00|21.5|21.37|21.36|21.23|21.5|21.37|21.36|21.23|79
1747499700000|2025-05-17 16:35:00|21.37|21.24|21.26|21.13|21.37|21.24|21.25|21.12|80
1747500000000|2025-05-17 16:40:00|21.27|21.14|21.33|21.2|21.33|21.2|21.27|21.14|81
1747500300000|2025-05-17 16:45:00|21.32|21.19|21.21|21.08|21.32|21.19|21.16|21.03|100
1747500600000|2025-05-17 16:50:00|21.22|21.09|21.33|21.2|21.33|21.2|21.19|21.06|146
1747500900000|2025-05-17 16:55:00|21.34|21.21|21.45|21.32|21.45|21.32|21.33|21.2|72
1747501200000|2025-05-17 17:00:00|21.44|21.31|21.49|21.36|21.53|21.4|21.41|21.28|93
1747501500000|2025-05-17 17:05:00|21.5|21.37|21.52|21.39|21.57|21.44|21.46|21.33|95
1747501800000|2025-05-17 17:10:00|21.53|21.4|21.53|21.4|21.57|21.44|21.52|21.39|75
1747502100000|2025-05-17 17:15:00|21.54|21.41|21.48|21.35|21.54|21.41|21.42|21.29|101
1747502400000|2025-05-17 17:20:00|21.47|21.34|21.44|21.31|21.52|21.39|21.44|21.31|116
1747502700000|2025-05-17 17:25:00|21.45|21.32|21.57|21.44|21.57|21.44|21.44|21.31|85
1747503000000|2025-05-17 17:30:00|21.56|21.43|21.57|21.44|21.62|21.49|21.52|21.39|126
1747503300000|2025-05-17 17:35:00|21.58|21.45|21.62|21.49|21.62|21.49|21.55|21.42|76
1747503600000|2025-05-17 17:40:00|21.63|21.5|21.62|21.49|21.66|21.53|21.61|21.48|76
1747503900000|2025-05-17 17:45:00|21.63|21.5|21.59|21.46|21.63|21.5|21.57|21.44|55
1747504200000|2025-05-17 17:50:00|21.58|21.45|21.54|21.41|21.63|21.5|21.54|21.41|81
1747504500000|2025-05-17 17:55:00|21.55|21.42|21.46|21.33|21.55|21.42|21.46|21.33|66
1747504800000|2025-05-17 18:00:00|21.45|21.32|21.49|21.36|21.53|21.4|21.45|21.32|69
1747505100000|2025-05-17 18:05:00|21.48|21.35|21.51|21.38|21.52|21.39|21.44|21.31|166
1747505400000|2025-05-17 18:10:00|21.5|21.37|21.58|21.45|21.62|21.49|21.45|21.32|208
1747505700000|2025-05-17 18:15:00|21.57|21.44|21.64|21.51|21.69|21.56|21.46|21.33|165
1747506000000|2025-05-17 18:20:00|21.63|21.5|21.62|21.49|21.68|21.55|21.61|21.48|114
1747506300000|2025-05-17 18:25:00|21.61|21.48|21.69|21.56|21.7|21.57|21.6|21.47|103
1747506600000|2025-05-17 18:30:00|21.7|21.57|21.58|21.45|21.7|21.57|21.57|21.44|113
1747506900000|2025-05-17 18:35:00|21.59|21.46|21.59|21.46|21.61|21.48|21.58|21.45|59
1747507200000|2025-05-17 18:40:00|21.58|21.45|21.59|21.46|21.59|21.46|21.56|21.43|42
1747507500000|2025-05-17 18:45:00|21.58|21.45|21.54|21.41|21.58|21.45|21.52|21.39|37
1747507800000|2025-05-17 18:50:00|21.53|21.4|21.49|21.36|21.54|21.41|21.48|21.35|43
1747508100000|2025-05-17 18:55:00|21.5|21.37|21.47|21.34|21.5|21.37|21.44|21.31|44
1747508400000|2025-05-17 19:00:00|21.46|21.33|21.43|21.3|21.46|21.33|21.4|21.27|60
1747508700000|2025-05-17 19:05:00|21.44|21.31|21.51|21.38|21.51|21.38|21.41|21.28|92
1747509000000|2025-05-17 19:10:00|21.5|21.37|21.54|21.41|21.56|21.43|21.5|21.37|49
1747509300000|2025-05-17 19:15:00|21.55|21.42|21.58|21.45|21.58|21.45|21.51|21.38|30
1747509600000|2025-05-17 19:20:00|21.57|21.44|21.6|21.47|21.61|21.48|21.56|21.43|70
1747509900000|2025-05-17 19:25:00|21.61|21.48|21.53|21.4|21.61|21.48|21.53|21.4|51
1747510200000|2025-05-17 19:30:00|21.52|21.39|21.47|21.34|21.52|21.39|21.43|21.3|53
1747510500000|2025-05-17 19:35:00|21.46|21.33|21.49|21.36|21.52|21.39|21.43|21.3|72
1747510800000|2025-05-17 19:40:00|21.48|21.35|21.54|21.41|21.54|21.41|21.45|21.32|75
1747511100000|2025-05-17 19:45:00|21.53|21.4|21.52|21.39|21.55|21.42|21.48|21.35|88
1747511400000|2025-05-17 19:50:00|21.51|21.38|21.52|21.39|21.56|21.43|21.49|21.36|120
1747511700000|2025-05-17 19:55:00|21.51|21.38|21.52|21.39|21.56|21.43|21.5|21.37|96
1747512000000|2025-05-17 20:00:00|21.51|21.38|21.58|21.45|21.63|21.5|21.5|21.37|98
1747512300000|2025-05-17 20:05:00|21.57|21.44|21.53|21.4|21.63|21.5|21.51|21.38|109
1747512600000|2025-05-17 20:10:00|21.54|21.41|21.45|21.32|21.54|21.41|21.45|21.32|64
1747512900000|2025-05-17 20:15:00|21.46|21.33|21.48|21.35|21.56|21.43|21.45|21.32|133
1747513200000|2025-05-17 20:20:00|21.49|21.36|21.46|21.33|21.55|21.42|21.46|21.33|121
1747513500000|2025-05-17 20:25:00|21.45|21.32|21.51|21.38|21.51|21.38|21.44|21.31|85
1747513800000|2025-05-17 20:30:00|21.52|21.39|21.57|21.44|21.58|21.45|21.51|21.38|72
1747514100000|2025-05-17 20:35:00|21.58|21.45|21.55|21.42|21.59|21.46|21.53|21.4|87
1747514400000|2025-05-17 20:40:00|21.54|21.41|21.6|21.47|21.61|21.48|21.54|21.41|49
1747514700000|2025-05-17 20:45:00|21.61|21.48|21.6|21.47|21.61|21.48|21.54|21.41|58
1747515000000|2025-05-17 20:50:00|21.61|21.48|21.81|21.68|21.81|21.68|21.6|21.47|59
1747515300000|2025-05-17 20:55:00|21.82|21.69|21.8|21.67|21.84|21.71|21.77|21.64|79
1747515600000|2025-05-17 21:00:00|21.79|21.66|21.72|21.59|21.82|21.69|21.69|21.56|66
1747515900000|2025-05-17 21:05:00|21.73|21.6|21.7|21.57|21.79|21.66|21.69|21.56|76
1747516200000|2025-05-17 21:10:00|21.69|21.56|21.71|21.58|21.73|21.6|21.69|21.56|59
1747516500000|2025-05-17 21:15:00|21.72|21.59|21.68|21.55|21.73|21.6|21.68|21.55|73
1747516800000|2025-05-17 21:20:00|21.66|21.53|21.69|21.56|21.7|21.57|21.62|21.49|45
1747517100000|2025-05-17 21:25:00|21.68|21.55|21.7|21.57|21.7|21.57|21.66|21.53|29
1747517400000|2025-05-17 21:30:00|21.71|21.58|21.72|21.59|21.74|21.61|21.7|21.57|30
1747517700000|2025-05-17 21:35:00|21.71|21.58|21.71|21.58|21.75|21.62|21.67|21.54|37
1747518000000|2025-05-17 21:40:00|21.7|21.57|21.71|21.58|21.75|21.62|21.68|21.55|54
1747518300000|2025-05-17 21:45:00|21.7|21.57|21.74|21.61|21.74|21.61|21.67|21.54|51
1747518600000|2025-05-17 21:50:00|21.73|21.6|21.72|21.59|21.75|21.62|21.7|21.57|28
1747518900000|2025-05-17 21:55:00|21.71|21.58|21.73|21.6|21.75|21.62|21.67|21.54|43
1747519200000|2025-05-17 22:00:00|21.74|21.61|21.67|21.54|21.74|21.61|21.67|21.54|90
1747519500000|2025-05-17 22:05:00|21.68|21.55|21.5|21.37|21.7|21.57|21.49|21.36|62
1747519800000|2025-05-17 22:10:00|21.49|21.36|21.46|21.33|21.49|21.36|21.42|21.29|54
1747520100000|2025-05-17 22:15:00|21.45|21.32|21.39|21.26|21.45|21.32|21.37|21.24|50
1747520400000|2025-05-17 22:20:00|21.38|21.25|21.39|21.26|21.41|21.28|21.35|21.22|44
1747520700000|2025-05-17 22:25:00|21.38|21.25|21.32|21.19|21.39|21.26|21.3|21.17|33
1747521000000|2025-05-17 22:30:00|21.31|21.18|21.37|21.24|21.37|21.24|21.27|21.14|44
1747521300000|2025-05-17 22:35:00|21.38|21.25|21.42|21.29|21.42|21.29|21.38|21.25|15
1747521600000|2025-05-17 22:40:00|21.43|21.3|21.44|21.31|21.45|21.32|21.41|21.28|32
1747521900000|2025-05-17 22:45:00|21.43|21.3|21.4|21.27|21.44|21.31|21.4|21.27|50
1747522200000|2025-05-17 22:50:00|21.39|21.26|21.41|21.28|21.43|21.3|21.37|21.24|40
1747522500000|2025-05-17 22:55:00|21.4|21.27|21.42|21.29|21.45|21.32|21.4|21.27|25
1747522800000|2025-05-17 23:00:00|21.41|21.28|21.43|21.3|21.44|21.31|21.38|21.25|93
1747523100000|2025-05-17 23:05:00|21.44|21.31|21.49|21.36|21.49|21.36|21.35|21.22|90
1747523400000|2025-05-17 23:10:00|21.5|21.37|21.5|21.37|21.51|21.38|21.46|21.33|47
1747523700000|2025-05-17 23:15:00|21.49|21.36|21.51|21.38|21.51|21.38|21.46|21.33|41
1747524000000|2025-05-17 23:20:00|21.5|21.37|21.56|21.43|21.57|21.44|21.5|21.37|35
1747524300000|2025-05-17 23:25:00|21.55|21.42|21.57|21.44|21.58|21.45|21.53|21.4|51
1747524600000|2025-05-17 23:30:00|21.56|21.43|21.57|21.44|21.57|21.44|21.53|21.4|72
1747524900000|2025-05-17 23:35:00|21.56|21.43|21.53|21.4|21.56|21.43|21.51|21.38|34
1747525200000|2025-05-17 23:40:00|21.52|21.39|21.51|21.38|21.55|21.42|21.5|21.37|37
1747525500000|2025-05-17 23:45:00|21.52|21.39|21.52|21.39|21.55|21.42|21.5|21.37|45
1747525800000|2025-05-17 23:50:00|21.53|21.4|21.52|21.39|21.56|21.43|21.52|21.39|56
1747526100000|2025-05-17 23:55:00|21.51|21.38|21.53|21.4|21.55|21.42|21.5|21.37|31
1747526400000|2025-05-18 00:00:00|21.52|21.39|21.61|21.48|21.61|21.48|21.52|21.39|58
1747526700000|2025-05-18 00:05:00|21.6|21.47|21.56|21.43|21.62|21.49|21.53|21.4|75
1747527000000|2025-05-18 00:10:00|21.57|21.44|21.56|21.43|21.62|21.49|21.51|21.38|58
1747527300000|2025-05-18 00:15:00|21.57|21.44|21.61|21.48|21.63|21.5|21.57|21.44|69
1747527600000|2025-05-18 00:20:00|21.62|21.49|21.57|21.44|21.63|21.5|21.54|21.41|86
1747527900000|2025-05-18 00:25:00|21.56|21.43|21.57|21.44|21.59|21.46|21.54|21.41|58
1747528200000|2025-05-18 00:30:00|21.56|21.43|21.52|21.39|21.6|21.47|21.52|21.39|99
1747528500000|2025-05-18 00:35:00|21.53|21.4|21.51|21.38|21.57|21.44|21.47|21.34|87
1747528800000|2025-05-18 00:40:00|21.5|21.37|21.49|21.36|21.55|21.42|21.49|21.36|94
1747529100000|2025-05-18 00:45:00|21.48|21.35|21.62|21.49|21.62|21.49|21.48|21.35|84
1747529400000|2025-05-18 00:50:00|21.64|21.51|21.63|21.5|21.68|21.55|21.61|21.48|54
1747529700000|2025-05-18 00:55:00|21.64|21.51|21.65|21.52|21.67|21.54|21.64|21.51|36
1747530000000|2025-05-18 01:00:00|21.66|21.53|21.65|21.52|21.68|21.55|21.63|21.5|60
1747530300000|2025-05-18 01:05:00|21.66|21.53|21.61|21.48|21.67|21.54|21.6|21.47|46
1747530600000|2025-05-18 01:10:00|21.6|21.47|21.6|21.47|21.62|21.49|21.59|21.46|57
1747530900000|2025-05-18 01:15:00|21.61|21.48|21.69|21.56|21.69|21.56|21.6|21.47|46
1747531200000|2025-05-18 01:20:00|21.68|21.55|21.72|21.59|21.73|21.6|21.68|21.55|29
1747531500000|2025-05-18 01:25:00|21.71|21.58|21.63|21.5|21.72|21.59|21.63|21.5|25
1747531800000|2025-05-18 01:30:00|21.62|21.49|21.63|21.5|21.64|21.51|21.59|21.46|44
1747532100000|2025-05-18 01:35:00|21.64|21.51|21.67|21.54|21.67|21.54|21.61|21.48|49
1747532400000|2025-05-18 01:40:00|21.66|21.53|21.64|21.51|21.69|21.56|21.63|21.5|43
1747532700000|2025-05-18 01:45:00|21.65|21.52|21.68|21.55|21.7|21.57|21.61|21.48|66
1747533000000|2025-05-18 01:50:00|21.69|21.56|21.72|21.59|21.72|21.59|21.66|21.53|50
1747533300000|2025-05-18 01:55:00|21.73|21.6|21.72|21.59|21.76|21.63|21.7|21.57|40
1747533600000|2025-05-18 02:00:00|21.73|21.6|21.72|21.59|21.77|21.64|21.72|21.59|74
1747533900000|2025-05-18 02:05:00|21.71|21.58|21.71|21.58|21.72|21.59|21.68|21.55|53
1747534200000|2025-05-18 02:10:00|21.7|21.57|21.75|21.62|21.75|21.62|21.7|21.57|24
1747534500000|2025-05-18 02:15:00|21.74|21.61|21.7|21.57|21.74|21.61|21.7|21.57|21
1747534800000|2025-05-18 02:20:00|21.71|21.58|21.69|21.56|21.73|21.6|21.69|21.56|27
1747535100000|2025-05-18 02:25:00|21.7|21.57|21.69|21.56|21.71|21.58|21.68|21.55|34
1747535400000|2025-05-18 02:30:00|21.7|21.57|21.68|21.55|21.74|21.61|21.68|21.55|61
1747535700000|2025-05-18 02:35:00|21.67|21.54|21.67|21.54|21.69|21.56|21.65|21.52|33
1747536000000|2025-05-18 02:40:00|21.66|21.53|21.68|21.55|21.7|21.57|21.66|21.53|43
1747536300000|2025-05-18 02:45:00|21.67|21.54|21.74|21.61|21.75|21.62|21.66|21.53|32
1747536600000|2025-05-18 02:50:00|21.75|21.62|21.71|21.58|21.75|21.62|21.7|21.57|28
1747536900000|2025-05-18 02:55:00|21.72|21.59|21.71|21.58|21.72|21.59|21.7|21.57|10
1747537200000|2025-05-18 03:00:00|21.72|21.59|21.77|21.64|21.77|21.64|21.7|21.57|62
1747537500000|2025-05-18 03:05:00|21.76|21.63|21.68|21.55|21.77|21.64|21.65|21.52|22
1747537800000|2025-05-18 03:10:00|21.67|21.54|21.62|21.49|21.67|21.54|21.61|21.48|49
1747538100000|2025-05-18 03:15:00|21.61|21.48|21.55|21.42|21.62|21.49|21.55|21.42|41
1747538400000|2025-05-18 03:20:00|21.56|21.43|21.53|21.4|21.56|21.43|21.51|21.38|26
1747538700000|2025-05-18 03:25:00|21.54|21.41|21.49|21.36|21.54|21.41|21.49|21.36|10
1747539000000|2025-05-18 03:30:00|21.48|21.35|21.56|21.43|21.59|21.46|21.48|21.35|74
1747539300000|2025-05-18 03:35:00|21.57|21.44|21.63|21.5|21.65|21.52|21.57|21.44|45
1747539600000|2025-05-18 03:40:00|21.62|21.49|21.66|21.53|21.67|21.54|21.62|21.49|13
1747539900000|2025-05-18 03:45:00|21.65|21.52|21.67|21.54|21.7|21.57|21.65|21.52|42
1747540200000|2025-05-18 03:50:00|21.66|21.53|21.63|21.5|21.67|21.54|21.63|21.5|22
1747540500000|2025-05-18 03:55:00|21.62|21.49|21.64|21.51|21.66|21.53|21.62|21.49|23
1747540800000|2025-05-18 04:00:00|21.63|21.5|21.66|21.53|21.67|21.54|21.63|21.5|26
1747541100000|2025-05-18 04:05:00|21.65|21.52|21.68|21.55|21.69|21.56|21.63|21.5|26
1747541400000|2025-05-18 04:10:00|21.69|21.56|21.68|21.55|21.7|21.57|21.67|21.54|28
1747541700000|2025-05-18 04:15:00|21.69|21.56|21.72|21.59|21.72|21.59|21.66|21.53|26
1747542000000|2025-05-18 04:20:00|21.71|21.58|21.71|21.58|21.72|21.59|21.71|21.58|17
1747542300000|2025-05-18 04:25:00|21.7|21.57|21.7|21.57|21.71|21.58|21.69|21.56|19
1747542600000|2025-05-18 04:30:00|21.71|21.58|21.73|21.6|21.73|21.6|21.68|21.55|29
1747542900000|2025-05-18 04:35:00|21.72|21.59|21.73|21.6|21.75|21.62|21.71|21.58|25
1747543200000|2025-05-18 04:40:00|21.74|21.61|21.75|21.62|21.75|21.62|21.72|21.59|16
1747543500000|2025-05-18 04:45:00|21.76|21.63|21.76|21.63|21.77|21.64|21.75|21.62|37
1747543800000|2025-05-18 04:50:00|21.75|21.62|21.73|21.6|21.76|21.63|21.72|21.59|47
1747544100000|2025-05-18 04:55:00|21.72|21.59|21.73|21.6|21.74|21.61|21.71|21.58|30
1747544400000|2025-05-18 05:00:00|21.74|21.61|21.81|21.68|21.82|21.69|21.73|21.6|34
1747544700000|2025-05-18 05:05:00|21.82|21.69|21.89|21.76|21.89|21.76|21.81|21.68|50
1747545000000|2025-05-18 05:10:00|21.88|21.75|21.85|21.72|21.88|21.75|21.84|21.71|20
1747545300000|2025-05-18 05:15:00|21.86|21.73|21.99|21.86|22|21.87|21.86|21.73|57
1747545600000|2025-05-18 05:20:00|22|21.87|22.01|21.88|22.01|21.88|21.97|21.84|44
1747545900000|2025-05-18 05:25:00|22.02|21.89|21.99|21.86|22.03|21.9|21.98|21.85|51
1747546200000|2025-05-18 05:30:00|22|21.87|21.97|21.84|22.02|21.89|21.96|21.83|64
1747546500000|2025-05-18 05:35:00|21.96|21.83|21.98|21.85|22.03|21.9|21.94|21.81|73
1747546800000|2025-05-18 05:40:00|21.97|21.84|21.96|21.83|21.98|21.85|21.94|21.81|52
1747547100000|2025-05-18 05:45:00|21.97|21.84|22.05|21.92|22.06|21.93|21.96|21.83|37
1747547400000|2025-05-18 05:50:00|22.06|21.93|22.18|22.05|22.19|22.06|22.04|21.91|45
1747547700000|2025-05-18 05:55:00|22.17|22.04|22.18|22.05|22.21|22.08|22.14|22.01|50
1747548000000|2025-05-18 06:00:00|22.19|22.06|22.15|22.02|22.19|22.06|22.12|21.99|45
1747548300000|2025-05-18 06:05:00|22.16|22.03|22.16|22.03|22.21|22.08|22.14|22.01|75
1747548600000|2025-05-18 06:10:00|22.15|22.02|22.21|22.08|22.22|22.09|22.14|22.01|48
1747548900000|2025-05-18 06:15:00|22.22|22.09|22.17|22.04|22.26|22.13|22.17|22.04|54
1747549200000|2025-05-18 06:20:00|22.16|22.03|22.13|22|22.17|22.04|22.11|21.98|44
1747549500000|2025-05-18 06:25:00|22.12|21.99|22.12|21.99|22.13|22|22.09|21.96|43
1747549800000|2025-05-18 06:30:00|22.13|22|22.01|21.88|22.13|22|22.01|21.88|45
1747550100000|2025-05-18 06:35:00|22|21.87|22.05|21.92|22.06|21.93|22|21.87|52
1747550400000|2025-05-18 06:40:00|22.04|21.91|22.08|21.95|22.09|21.96|22.04|21.91|35
1747550700000|2025-05-18 06:45:00|22.09|21.96|22.06|21.93|22.09|21.96|22.03|21.9|50
1747551000000|2025-05-18 06:50:00|22.05|21.92|22.03|21.9|22.05|21.92|22|21.87|57
1747551300000|2025-05-18 06:55:00|22.02|21.89|22.02|21.89|22.03|21.9|21.99|21.86|47
1747551600000|2025-05-18 07:00:00|22.01|21.88|22.02|21.89|22.03|21.9|21.99|21.86|92
1747551900000|2025-05-18 07:05:00|22.03|21.9|22|21.87|22.05|21.92|21.97|21.84|59
1747552200000|2025-05-18 07:10:00|22.01|21.88|22.09|21.96|22.1|21.97|21.99|21.86|39
1747552500000|2025-05-18 07:15:00|22.1|21.97|22.13|22|22.14|22.01|22.1|21.97|20
1747552800000|2025-05-18 07:20:00|22.12|21.99|22.13|22|22.13|22|22.09|21.96|30
1747553100000|2025-05-18 07:25:00|22.14|22.01|22.15|22.02|22.17|22.04|22.14|22.01|16
1747553400000|2025-05-18 07:30:00|22.16|22.03|22.13|22|22.16|22.03|22.11|21.98|32
1747553700000|2025-05-18 07:35:00|22.12|21.99|22.09|21.96|22.12|21.99|22.09|21.96|26
1747554000000|2025-05-18 07:40:00|22.1|21.97|22.13|22|22.14|22.01|22.08|21.95|40
1747554300000|2025-05-18 07:45:00|22.12|21.99|22.12|21.99|22.15|22.02|22.11|21.98|43
1747554600000|2025-05-18 07:50:00|22.11|21.98|22.18|22.05|22.18|22.05|22.11|21.98|34
1747554900000|2025-05-18 07:55:00|22.2|22.07|22.25|22.12|22.26|22.13|22.2|22.07|33
1747555200000|2025-05-18 08:00:00|22.26|22.13|22.32|22.19|22.37|22.24|22.25|22.12|94
1747555500000|2025-05-18 08:05:00|22.31|22.18|22.45|22.32|22.47|22.34|22.31|22.18|102
1747555800000|2025-05-18 08:10:00|22.44|22.31|22.35|22.22|22.44|22.31|22.35|22.22|72
1747556100000|2025-05-18 08:15:00|22.36|22.23|22.36|22.23|22.41|22.28|22.34|22.21|106
1747556400000|2025-05-18 08:20:00|22.37|22.24|22.44|22.31|22.45|22.32|22.36|22.23|80
1747556700000|2025-05-18 08:25:00|22.43|22.3|22.47|22.34|22.49|22.36|22.42|22.29|53
1747557000000|2025-05-18 08:30:00|22.48|22.35|22.49|22.36|22.49|22.36|22.4|22.27|81
1747557300000|2025-05-18 08:35:00|22.48|22.35|22.45|22.32|22.49|22.36|22.43|22.3|72
1747557600000|2025-05-18 08:40:00|22.44|22.31|22.42|22.29|22.47|22.34|22.4|22.27|51
1747557900000|2025-05-18 08:45:00|22.41|22.28|22.54|22.41|22.54|22.41|22.4|22.27|54
1747558200000|2025-05-18 08:50:00|22.55|22.42|22.51|22.38|22.55|22.42|22.5|22.37|51
1747558500000|2025-05-18 08:55:00|22.52|22.39|22.47|22.34|22.52|22.39|22.46|22.33|60
1747558800000|2025-05-18 09:00:00|22.48|22.35|22.53|22.4|22.54|22.41|22.48|22.35|76
1747559100000|2025-05-18 09:05:00|22.54|22.41|22.54|22.41|22.55|22.42|22.5|22.37|85
1747559400000|2025-05-18 09:10:00|22.55|22.42|22.58|22.45|22.58|22.45|22.52|22.39|47
1747559700000|2025-05-18 09:15:00|22.57|22.44|22.48|22.35|22.57|22.44|22.37|22.24|96
1747560000000|2025-05-18 09:20:00|22.49|22.36|22.41|22.28|22.51|22.38|22.41|22.28|63
1747560300000|2025-05-18 09:25:00|22.42|22.29|22.42|22.29|22.45|22.32|22.39|22.26|77
1747560600000|2025-05-18 09:30:00|22.41|22.28|22.4|22.27|22.44|22.31|22.39|22.26|96
1747560900000|2025-05-18 09:35:00|22.41|22.28|22.42|22.29|22.44|22.31|22.37|22.24|72
1747561200000|2025-05-18 09:40:00|22.41|22.28|22.31|22.18|22.42|22.29|22.3|22.17|77
1747561500000|2025-05-18 09:45:00|22.3|22.17|22.3|22.17|22.36|22.23|22.27|22.14|67
1747561800000|2025-05-18 09:50:00|22.29|22.16|22.3|22.17|22.34|22.21|22.27|22.14|83
1747562100000|2025-05-18 09:55:00|22.29|22.16|22.31|22.18|22.32|22.19|22.26|22.13|77
1747562400000|2025-05-18 10:00:00|22.32|22.19|22.38|22.25|22.38|22.25|22.32|22.19|73
1747562700000|2025-05-18 10:05:00|22.37|22.24|22.36|22.23|22.39|22.26|22.34|22.21|54
1747563000000|2025-05-18 10:10:00|22.35|22.22|22.41|22.28|22.41|22.28|22.34|22.21|43
1747563300000|2025-05-18 10:15:00|22.4|22.27|22.36|22.23|22.41|22.28|22.35|22.22|51
1747563600000|2025-05-18 10:20:00|22.37|22.24|22.3|22.17|22.38|22.25|22.3|22.17|56
1747563900000|2025-05-18 10:25:00|22.31|22.18|22.27|22.14|22.32|22.19|22.27|22.14|59
1747564200000|2025-05-18 10:30:00|22.26|22.13|22.29|22.16|22.31|22.18|22.26|22.13|46
1747564500000|2025-05-18 10:35:00|22.3|22.17|22.28|22.15|22.3|22.17|22.25|22.12|35
1747564800000|2025-05-18 10:40:00|22.27|22.14|22.28|22.15|22.29|22.16|22.26|22.13|12
1747565100000|2025-05-18 10:45:00|22.29|22.16|22.28|22.15|22.31|22.18|22.28|22.15|14
1747565400000|2025-05-18 10:50:00|22.27|22.14|22.32|22.19|22.32|22.19|22.27|22.14|14
1747565700000|2025-05-18 10:55:00|22.31|22.18|22.32|22.19|22.33|22.2|22.29|22.16|20
1747566000000|2025-05-18 11:00:00|22.31|22.18|22.36|22.23|22.36|22.23|22.3|22.17|27
1747566300000|2025-05-18 11:05:00|22.37|22.24|22.36|22.23|22.38|22.25|22.35|22.22|16
1747566600000|2025-05-18 11:10:00|22.35|22.22|22.37|22.24|22.39|22.26|22.35|22.22|39
1747566900000|2025-05-18 11:15:00|22.38|22.25|22.41|22.28|22.42|22.29|22.37|22.24|36
1747567200000|2025-05-18 11:20:00|22.4|22.27|22.4|22.27|22.44|22.31|22.4|22.27|35
1747567500000|2025-05-18 11:25:00|22.41|22.28|22.39|22.26|22.41|22.28|22.37|22.24|21
1747567800000|2025-05-18 11:30:00|22.4|22.27|22.42|22.29|22.42|22.29|22.39|22.26|39
1747568100000|2025-05-18 11:35:00|22.41|22.28|22.36|22.23|22.46|22.33|22.35|22.22|82
1747568400000|2025-05-18 11:40:00|22.37|22.24|22.33|22.2|22.4|22.27|22.33|22.2|27
1747568700000|2025-05-18 11:45:00|22.34|22.21|22.35|22.22|22.36|22.23|22.33|22.2|28
1747569000000|2025-05-18 11:50:00|22.34|22.21|22.29|22.16|22.35|22.22|22.29|22.16|50
1747569300000|2025-05-18 11:55:00|22.3|22.17|22.29|22.16|22.31|22.18|22.28|22.15|22
1747569600000|2025-05-18 12:00:00|22.3|22.17|22.26|22.13|22.3|22.17|22.25|22.12|33
1747569900000|2025-05-18 12:05:00|22.27|22.14|22.2|22.07|22.28|22.15|22.19|22.06|48
1747570200000|2025-05-18 12:10:00|22.21|22.08|22.27|22.14|22.28|22.15|22.2|22.07|59
1747570500000|2025-05-18 12:15:00|22.28|22.15|22.31|22.18|22.32|22.19|22.25|22.12|50
1747570800000|2025-05-18 12:20:00|22.32|22.19|22.4|22.27|22.41|22.28|22.31|22.18|49
1747571100000|2025-05-18 12:25:00|22.41|22.28|22.38|22.25|22.43|22.3|22.38|22.25|34
1747571400000|2025-05-18 12:30:00|22.39|22.26|22.39|22.26|22.42|22.29|22.38|22.25|47
1747571700000|2025-05-18 12:35:00|22.38|22.25|22.38|22.25|22.39|22.26|22.37|22.24|25
1747572000000|2025-05-18 12:40:00|22.39|22.26|22.38|22.25|22.39|22.26|22.37|22.24|36
1747572300000|2025-05-18 12:45:00|22.37|22.24|22.43|22.3|22.43|22.3|22.36|22.23|49
1747572600000|2025-05-18 12:50:00|22.44|22.31|22.45|22.32|22.46|22.33|22.44|22.31|22
1747572900000|2025-05-18 12:55:00|22.46|22.33|22.52|22.39|22.52|22.39|22.44|22.31|35
1747573200000|2025-05-18 13:00:00|22.53|22.4|22.48|22.35|22.55|22.42|22.48|22.35|64
1747573500000|2025-05-18 13:05:00|22.49|22.36|22.46|22.33|22.5|22.37|22.44|22.31|45
1747573800000|2025-05-18 13:10:00|22.47|22.34|22.47|22.34|22.48|22.35|22.45|22.32|50
1747574100000|2025-05-18 13:15:00|22.48|22.35|22.47|22.34|22.48|22.35|22.44|22.31|60
1747574400000|2025-05-18 13:20:00|22.48|22.35|22.49|22.36|22.5|22.37|22.47|22.34|36
1747574700000|2025-05-18 13:25:00|22.5|22.37|22.47|22.34|22.51|22.38|22.45|22.32|44
1747575000000|2025-05-18 13:30:00|22.48|22.35|22.49|22.36|22.51|22.38|22.46|22.33|50
1747575300000|2025-05-18 13:35:00|22.48|22.35|22.59|22.46|22.6|22.47|22.46|22.33|72
1747575600000|2025-05-18 13:40:00|22.6|22.47|22.6|22.47|22.65|22.52|22.56|22.43|79
1747575900000|2025-05-18 13:45:00|22.59|22.46|22.51|22.38|22.59|22.46|22.51|22.38|59
1747576200000|2025-05-18 13:50:00|22.52|22.39|22.54|22.41|22.57|22.44|22.5|22.37|51
1747576500000|2025-05-18 13:55:00|22.55|22.42|22.74|22.61|22.76|22.63|22.54|22.41|90
1747576800000|2025-05-18 14:00:00|22.73|22.6|22.68|22.55|22.81|22.68|22.66|22.53|112
1747577100000|2025-05-18 14:05:00|22.69|22.56|22.72|22.59|22.73|22.6|22.65|22.52|64
1747577400000|2025-05-18 14:10:00|22.71|22.58|22.62|22.49|22.72|22.59|22.62|22.49|48
1747577700000|2025-05-18 14:15:00|22.63|22.5|22.67|22.54|22.68|22.55|22.63|22.5|79
1747578000000|2025-05-18 14:20:00|22.68|22.55|22.74|22.61|22.74|22.61|22.68|22.55|69
1747578300000|2025-05-18 14:25:00|22.73|22.6|22.74|22.61|22.76|22.63|22.73|22.6|34
1747578600000|2025-05-18 14:30:00|22.75|22.62|22.8|22.67|22.81|22.68|22.75|22.62|81
1747578900000|2025-05-18 14:35:00|22.81|22.68|22.99|22.86|22.99|22.86|22.8|22.67|75
1747579200000|2025-05-18 14:40:00|23|22.87|22.94|22.81|23.03|22.9|22.89|22.76|97
1747579500000|2025-05-18 14:45:00|22.95|22.82|23.07|22.94|23.08|22.95|22.95|22.82|65
1747579800000|2025-05-18 14:50:00|23.06|22.93|23.09|22.96|23.23|23.1|23.04|22.91|121
1747580100000|2025-05-18 14:55:00|23.08|22.95|23.09|22.96|23.13|23|23.07|22.94|84
1747580400000|2025-05-18 15:00:00|23.1|22.97|23.01|22.88|23.12|22.99|22.94|22.81|141
1747580700000|2025-05-18 15:05:00|23.02|22.89|23.13|23|23.13|23|22.98|22.85|86
1747581000000|2025-05-18 15:10:00|23.14|23.01|23.21|23.08|23.21|23.08|23.1|22.97|70
1747581300000|2025-05-18 15:15:00|23.2|23.07|23.31|23.18|23.33|23.2|23.11|22.98|110
1747581600000|2025-05-18 15:20:00|23.32|23.19|23.26|23.13|23.33|23.2|23.25|23.12|93
1747581900000|2025-05-18 15:25:00|23.27|23.14|23.34|23.21|23.36|23.23|23.27|23.14|75
1747582200000|2025-05-18 15:30:00|23.35|23.22|23.4|23.27|23.43|23.3|23.27|23.14|90
1747582500000|2025-05-18 15:35:00|23.39|23.26|23.43|23.3|23.43|23.3|23.35|23.22|60
1747582800000|2025-05-18 15:40:00|23.42|23.29|23.6|23.47|23.63|23.5|23.42|23.29|108
1747583100000|2025-05-18 15:45:00|23.59|23.46|23.76|23.63|23.78|23.65|23.55|23.42|139
1747583400000|2025-05-18 15:50:00|23.75|23.62|23.7|23.57|23.79|23.66|23.64|23.51|110
1747583700000|2025-05-18 15:55:00|23.71|23.58|23.72|23.59|23.73|23.6|23.59|23.46|142
1747584000000|2025-05-18 16:00:00|23.73|23.6|23.63|23.5|23.82|23.69|23.63|23.5|144
1747584300000|2025-05-18 16:05:00|23.64|23.51|23.68|23.55|23.69|23.56|23.59|23.46|116
1747584600000|2025-05-18 16:10:00|23.69|23.56|23.68|23.55|23.78|23.65|23.67|23.54|96
1747584900000|2025-05-18 16:15:00|23.67|23.54|23.59|23.46|23.69|23.56|23.58|23.45|102
1747585200000|2025-05-18 16:20:00|23.6|23.47|23.42|23.29|23.65|23.52|23.35|23.22|78
1747585500000|2025-05-18 16:25:00|23.43|23.3|23.49|23.36|23.5|23.37|23.43|23.3|62
1747585800000|2025-05-18 16:30:00|23.48|23.35|23.43|23.3|23.55|23.42|23.4|23.27|110
1747586100000|2025-05-18 16:35:00|23.44|23.31|23.53|23.4|23.53|23.4|23.43|23.3|100
1747586400000|2025-05-18 16:40:00|23.54|23.41|23.5|23.37|23.61|23.48|23.48|23.35|116
1747586700000|2025-05-18 16:45:00|23.49|23.36|23.54|23.41|23.62|23.49|23.46|23.33|75
1747587000000|2025-05-18 16:50:00|23.53|23.4|23.59|23.46|23.6|23.47|23.52|23.39|83
1747587300000|2025-05-18 16:55:00|23.6|23.47|23.65|23.52|23.74|23.61|23.6|23.47|81
1747587600000|2025-05-18 17:00:00|23.64|23.51|23.6|23.47|23.68|23.55|23.56|23.43|81
1747587900000|2025-05-18 17:05:00|23.61|23.48|23.63|23.5|23.66|23.53|23.59|23.46|47
1747588200000|2025-05-18 17:10:00|23.62|23.49|23.63|23.5|23.67|23.54|23.61|23.48|48
1747588500000|2025-05-18 17:15:00|23.64|23.51|23.51|23.38|23.64|23.51|23.5|23.37|51
1747588800000|2025-05-18 17:20:00|23.5|23.37|23.49|23.36|23.51|23.38|23.46|23.33|46
1747589100000|2025-05-18 17:25:00|23.5|23.37|23.44|23.31|23.52|23.39|23.31|23.18|130
1747589400000|2025-05-18 17:30:00|23.45|23.32|23.4|23.27|23.49|23.36|23.4|23.27|130
1747589700000|2025-05-18 17:35:00|23.39|23.26|23.29|23.16|23.4|23.27|23.26|23.13|123
1747590000000|2025-05-18 17:40:00|23.3|23.17|23.48|23.35|23.49|23.36|23.3|23.17|111
1747590300000|2025-05-18 17:45:00|23.49|23.36|23.37|23.24|23.5|23.37|23.34|23.21|167
1747590600000|2025-05-18 17:50:00|23.38|23.25|23.24|23.11|23.42|23.29|23.23|23.1|132
1747590900000|2025-05-18 17:55:00|23.25|23.12|23.08|22.95|23.35|23.22|23.07|22.94|106
1747591200000|2025-05-18 18:00:00|23.07|22.94|22.9|22.77|23.12|22.99|22.83|22.7|222
1747591500000|2025-05-18 18:05:00|22.89|22.76|22.84|22.71|22.98|22.85|22.79|22.66|238
1747591800000|2025-05-18 18:10:00|22.85|22.72|22.89|22.76|22.94|22.81|22.77|22.64|155
1747592100000|2025-05-18 18:15:00|22.9|22.77|22.69|22.56|22.92|22.79|22.64|22.51|173
1747592400000|2025-05-18 18:20:00|22.68|22.55|22.86|22.73|22.94|22.81|22.66|22.53|180
1747592700000|2025-05-18 18:25:00|22.85|22.72|22.98|22.85|22.98|22.85|22.8|22.67|165
1747593000000|2025-05-18 18:30:00|22.97|22.84|22.89|22.76|22.99|22.86|22.89|22.76|117
1747593300000|2025-05-18 18:35:00|22.88|22.75|22.88|22.75|22.93|22.8|22.84|22.71|161
1747593600000|2025-05-18 18:40:00|22.89|22.76|22.92|22.79|22.95|22.82|22.86|22.73|151
1747593900000|2025-05-18 18:45:00|22.91|22.78|22.76|22.63|22.95|22.82|22.74|22.61|124
1747594200000|2025-05-18 18:50:00|22.75|22.62|22.86|22.73|22.86|22.73|22.72|22.59|123
1747594500000|2025-05-18 18:55:00|22.85|22.72|22.85|22.72|22.86|22.73|22.77|22.64|52
1747594800000|2025-05-18 19:00:00|22.84|22.71|22.86|22.73|22.91|22.78|22.83|22.7|79
1747595100000|2025-05-18 19:05:00|22.87|22.74|22.89|22.76|22.89|22.76|22.78|22.65|119
1747595400000|2025-05-18 19:10:00|22.88|22.75|22.89|22.76|22.9|22.77|22.83|22.7|69
1747595700000|2025-05-18 19:15:00|22.88|22.75|22.78|22.65|22.89|22.76|22.77|22.64|86
1747596000000|2025-05-18 19:20:00|22.79|22.66|22.93|22.8|22.93|22.8|22.77|22.64|70
1747596300000|2025-05-18 19:25:00|22.92|22.79|22.88|22.75|22.95|22.82|22.87|22.74|41
1747596600000|2025-05-18 19:30:00|22.89|22.76|22.64|22.31|22.89|22.76|22.56|22.25|191
1747596900000|2025-05-18 19:35:00|22.63|22.3|22.59|22.26|22.67|22.34|22.56|22.23|200
1747597200000|2025-05-18 19:40:00|22.6|22.27|22.56|22.23|22.6|22.27|22.5|22.17|89
1747597500000|2025-05-18 19:45:00|22.55|22.22|22.47|22.14|22.58|22.25|22.45|22.12|118
1747597800000|2025-05-18 19:50:00|22.48|22.15|22.4|22.07|22.55|22.22|22.37|22.04|109
1747598100000|2025-05-18 19:55:00|22.41|22.08|22.4|22.07|22.48|22.15|22.36|22.03|125
1747598400000|2025-05-18 20:00:00|22.39|22.06|22.16|21.83|22.39|22.06|22.03|21.7|300
1747598700000|2025-05-18 20:05:00|22.15|21.82|22.24|21.91|22.29|21.96|22.09|21.76|230
1747599000000|2025-05-18 20:10:00|22.25|21.92|22.11|21.78|22.25|21.92|22.09|21.76|154
1747599300000|2025-05-18 20:15:00|22.12|21.79|22.16|21.83|22.21|21.88|22.1|21.77|191
1747599600000|2025-05-18 20:20:00|22.15|21.82|22.18|21.85|22.25|21.92|22.11|21.78|148
1747599900000|2025-05-18 20:25:00|22.17|21.84|22.25|21.92|22.28|21.95|22.16|21.83|102
1747600200000|2025-05-18 20:30:00|22.24|21.91|22.32|21.99|22.32|21.99|22.19|21.86|139
1747600500000|2025-05-18 20:35:00|22.33|22|22.42|22.09|22.42|22.09|22.3|21.97|86
1747600800000|2025-05-18 20:40:00|22.41|22.08|22.48|22.15|22.49|22.16|22.35|22.02|67
1747601100000|2025-05-18 20:45:00|22.49|22.16|22.49|22.16|22.54|22.21|22.45|22.12|98
1747601400000|2025-05-18 20:50:00|22.48|22.15|22.44|22.11|22.49|22.16|22.43|22.1|104
1747601700000|2025-05-18 20:55:00|22.45|22.12|22.46|22.13|22.53|22.2|22.42|22.09|90
1747602000000|2025-05-18 21:00:00|22.47|22.14|22.43|22.3|22.58|22.34|22.42|22.13|92
1747602300000|2025-05-18 21:05:00|22.42|22.29|22.52|22.39|22.53|22.4|22.42|22.29|79
1747602600000|2025-05-18 21:10:00|22.53|22.4|22.53|22.4|22.55|22.42|22.48|22.35|74
1747602900000|2025-05-18 21:15:00|22.54|22.41|22.56|22.43|22.57|22.44|22.49|22.36|61
1747603200000|2025-05-18 21:20:00|22.55|22.42|22.61|22.48|22.61|22.48|22.55|22.42|29
1747603500000|2025-05-18 21:25:00|22.6|22.47|22.62|22.49|22.62|22.49|22.59|22.46|21
1747603800000|2025-05-18 21:30:00|22.63|22.5|22.57|22.44|22.72|22.59|22.52|22.39|67
1747604100000|2025-05-18 21:35:00|22.56|22.43|22.57|22.44|22.59|22.46|22.51|22.38|78
1747604400000|2025-05-18 21:40:00|22.58|22.45|22.57|22.44|22.6|22.47|22.55|22.42|62
1747604700000|2025-05-18 21:45:00|22.56|22.43|22.57|22.44|22.61|22.48|22.54|22.41|34
1747605000000|2025-05-18 21:50:00|22.58|22.45|22.48|22.35|22.58|22.45|22.37|22.24|87
1747605300000|2025-05-18 21:55:00|22.47|22.34|22.43|22.3|22.47|22.34|22.41|22.28|79
1747605600000|2025-05-18 22:00:00|22.42|22.29|22.33|22.2|22.44|22.31|22.18|22.05|171
1747605900000|2025-05-18 22:05:00|22.32|22.19|22.34|22.21|22.41|22.28|22.26|22.13|161
1747606200000|2025-05-18 22:10:00|22.35|22.22|22.28|22.15|22.35|22.22|22.26|22.13|149
1747606500000|2025-05-18 22:15:00|22.27|22.14|22.32|22.19|22.32|22.19|22.18|22.05|114
1747606800000|2025-05-18 22:20:00|22.33|22.2|22.5|22.37|22.51|22.38|22.33|22.2|137
1747607100000|2025-05-18 22:25:00|22.51|22.38|22.54|22.41|22.59|22.46|22.51|22.38|98
1747607400000|2025-05-18 22:30:00|22.53|22.4|22.67|22.54|22.7|22.57|22.53|22.4|140
1747607700000|2025-05-18 22:35:00|22.66|22.53|22.62|22.49|22.67|22.54|22.58|22.45|97
1747608000000|2025-05-18 22:40:00|22.61|22.48|22.66|22.53|22.68|22.55|22.6|22.47|96
1747608300000|2025-05-18 22:45:00|22.65|22.52|22.73|22.6|22.74|22.61|22.65|22.52|98
1747608600000|2025-05-18 22:50:00|22.72|22.59|22.84|22.71|22.84|22.71|22.72|22.59|77
1747608900000|2025-05-18 22:55:00|22.83|22.7|22.97|22.84|22.98|22.85|22.83|22.7|55
1747609200000|2025-05-18 23:00:00|22.96|22.83|22.89|22.76|22.96|22.83|22.83|22.7|120
1747609500000|2025-05-18 23:05:00|22.88|22.75|22.89|22.76|22.91|22.78|22.84|22.71|124
1747609800000|2025-05-18 23:10:00|22.9|22.77|22.88|22.75|22.97|22.84|22.81|22.68|113
1747610100000|2025-05-18 23:15:00|22.87|22.74|22.88|22.75|22.9|22.77|22.82|22.69|100
1747610400000|2025-05-18 23:20:00|22.89|22.76|22.94|22.81|22.97|22.84|22.88|22.75|72
1747610700000|2025-05-18 23:25:00|22.95|22.82|23.05|22.92|23.05|22.92|22.94|22.81|45
1747611000000|2025-05-18 23:30:00|23.04|22.91|22.99|22.86|23.09|22.96|22.99|22.86|103
1747611300000|2025-05-18 23:35:00|22.98|22.85|23.05|22.92|23.09|22.96|22.98|22.85|91
1747611600000|2025-05-18 23:40:00|23.06|22.93|23.13|23|23.13|23|23.04|22.91|102
1747611900000|2025-05-18 23:45:00|23.12|22.99|23.13|23|23.16|23.03|23.07|22.94|104
1747612200000|2025-05-18 23:50:00|23.14|23.01|23.43|23.3|23.44|23.31|23.14|23.01|118
1747612500000|2025-05-18 23:55:00|23.42|23.29|23.38|23.25|23.51|23.38|23.34|23.21|130
1747612800000|2025-05-19 00:00:00|23.39|23.26|23.42|23.29|23.44|23.31|23.24|23.11|242
1747613100000|2025-05-19 00:05:00|23.43|23.3|23.51|23.38|23.64|23.51|23.41|23.28|188
1747613400000|2025-05-19 00:10:00|23.52|23.39|23.3|23.17|23.52|23.39|23.29|23.16|224
1747613700000|2025-05-19 00:15:00|23.31|23.18|23.22|23.09|23.34|23.21|23.13|23|202
1747614000000|2025-05-19 00:20:00|23.23|23.1|23.12|22.99|23.3|23.17|23.1|22.97|186
1747614300000|2025-05-19 00:25:00|23.11|22.98|23.01|22.88|23.12|22.99|23.01|22.88|130
1747614600000|2025-05-19 00:30:00|23.02|22.89|22.99|22.86|23.05|22.92|22.82|22.69|150
1747614900000|2025-05-19 00:35:00|23|22.87|22.93|22.8|23.02|22.89|22.82|22.69|138
1747615200000|2025-05-19 00:40:00|22.92|22.79|22.75|22.62|22.92|22.79|22.68|22.55|131
1747615500000|2025-05-19 00:45:00|22.76|22.63|22.76|22.63|22.77|22.64|22.61|22.48|125
1747615800000|2025-05-19 00:50:00|22.77|22.64|22.87|22.74|22.89|22.76|22.76|22.63|172
1747616100000|2025-05-19 00:55:00|22.88|22.75|22.82|22.69|22.9|22.77|22.77|22.64|153
1747616400000|2025-05-19 01:00:00|22.83|22.7|22.82|22.69|22.89|22.76|22.76|22.63|246
1747616700000|2025-05-19 01:05:00|22.83|22.7|22.69|22.56|22.83|22.7|22.66|22.53|185
1747617000000|2025-05-19 01:10:00|22.7|22.57|22.7|22.57|22.75|22.62|22.62|22.49|178
1747617300000|2025-05-19 01:15:00|22.69|22.56|22.58|22.45|22.69|22.56|22.5|22.37|185
1747617600000|2025-05-19 01:20:00|22.57|22.44|22.67|22.54|22.67|22.54|22.49|22.36|158
1747617900000|2025-05-19 01:25:00|22.68|22.55|22.64|22.51|22.71|22.58|22.63|22.5|132
1747618200000|2025-05-19 01:30:00|22.65|22.52|22.71|22.58|22.74|22.61|22.6|22.47|205
1747618500000|2025-05-19 01:35:00|22.72|22.59|22.58|22.45|22.76|22.63|22.54|22.41|114
1747618800000|2025-05-19 01:40:00|22.57|22.44|22.54|22.41|22.57|22.44|22.5|22.37|70
1747619100000|2025-05-19 01:45:00|22.53|22.4|22.62|22.49|22.62|22.49|22.5|22.37|108
1747619400000|2025-05-19 01:50:00|22.61|22.48|22.62|22.49|22.62|22.49|22.52|22.39|84
1747619700000|2025-05-19 01:55:00|22.61|22.48|22.52|22.39|22.61|22.48|22.51|22.38|82
1747620000000|2025-05-19 02:00:00|22.51|22.38|22.54|22.41|22.57|22.44|22.49|22.36|151
1747620300000|2025-05-19 02:05:00|22.55|22.42|22.45|22.32|22.61|22.48|22.42|22.29|117
1747620600000|2025-05-19 02:10:00|22.44|22.31|22.29|22.16|22.45|22.32|22.28|22.15|88
1747620900000|2025-05-19 02:15:00|22.3|22.17|22.37|22.24|22.38|22.25|22.29|22.16|124
1747621200000|2025-05-19 02:20:00|22.36|22.23|22.38|22.25|22.43|22.3|22.34|22.21|103
1747621500000|2025-05-19 02:25:00|22.39|22.26|22.46|22.33|22.46|22.33|22.38|22.25|82
1747621800000|2025-05-19 02:30:00|22.45|22.32|22.53|22.4|22.54|22.41|22.42|22.29|89
1747622100000|2025-05-19 02:35:00|22.52|22.39|22.49|22.36|22.54|22.41|22.48|22.35|74
1747622400000|2025-05-19 02:40:00|22.48|22.35|22.41|22.28|22.49|22.36|22.41|22.28|72
1747622700000|2025-05-19 02:45:00|22.4|22.27|22.39|22.26|22.42|22.29|22.33|22.2|62
1747623000000|2025-05-19 02:50:00|22.38|22.25|22.29|22.16|22.39|22.26|22.28|22.15|80
1747623300000|2025-05-19 02:55:00|22.3|22.17|22.33|22.2|22.33|22.2|22.28|22.15|56
1747623600000|2025-05-19 03:00:00|22.32|22.19|22.34|22.21|22.34|22.21|22.28|22.15|87
1747623900000|2025-05-19 03:05:00|22.33|22.2|22.25|22.12|22.33|22.2|22.19|22.06|102
1747624200000|2025-05-19 03:10:00|22.24|22.11|22.14|22.01|22.25|22.12|22.14|22.01|64
1747624500000|2025-05-19 03:15:00|22.13|22|22.21|22.08|22.21|22.08|22.12|21.99|81
1747624800000|2025-05-19 03:20:00|22.2|22.07|22.24|22.11|22.24|22.11|22.14|22.01|119
1747625100000|2025-05-19 03:25:00|22.23|22.1|22.17|22.04|22.25|22.12|22.17|22.04|71
1747625400000|2025-05-19 03:30:00|22.18|22.05|22.16|22.03|22.21|22.08|22.12|21.99|94
1747625700000|2025-05-19 03:35:00|22.15|22.02|22.14|22.01|22.17|22.04|22.1|21.97|102
1747626000000|2025-05-19 03:40:00|22.13|22|22.03|21.9|22.2|22.07|22.02|21.89|105
1747626300000|2025-05-19 03:45:00|22.02|21.89|22.04|21.91|22.05|21.92|21.99|21.86|93
1747626600000|2025-05-19 03:50:00|22.05|21.92|22.03|21.9|22.1|21.97|22|21.87|103
1747626900000|2025-05-19 03:55:00|22.02|21.89|22.01|21.88|22.07|21.94|21.99|21.86|79
1747627200000|2025-05-19 04:00:00|22|21.87|22.04|21.91|22.04|21.91|21.97|21.84|145
1747627500000|2025-05-19 04:05:00|22.03|21.9|22.07|21.94|22.07|21.94|21.9|21.77|140
1747627800000|2025-05-19 04:10:00|22.06|21.93|22.18|22.05|22.2|22.07|22.03|21.9|129
1747628100000|2025-05-19 04:15:00|22.17|22.04|22.06|21.93|22.18|22.05|22.06|21.93|110
1747628400000|2025-05-19 04:20:00|22.05|21.92|22|21.87|22.1|21.97|21.99|21.86|77
1747628700000|2025-05-19 04:25:00|21.99|21.86|22.03|21.9|22.04|21.91|21.96|21.83|51
1747629000000|2025-05-19 04:30:00|22.02|21.89|22.05|21.92|22.08|21.95|21.97|21.84|211
1747629300000|2025-05-19 04:35:00|22.04|21.91|22.04|21.91|22.1|21.97|22.01|21.88|183
1747629600000|2025-05-19 04:40:00|22.03|21.9|21.96|21.83|22.03|21.9|21.79|21.66|127
1747629900000|2025-05-19 04:45:00|21.97|21.84|21.82|21.69|21.99|21.86|21.81|21.68|113
1747630200000|2025-05-19 04:50:00|21.81|21.68|21.71|21.58|21.81|21.68|21.69|21.56|116
1747630500000|2025-05-19 04:55:00|21.7|21.57|21.82|21.69|21.82|21.69|21.68|21.55|85
1747630800000|2025-05-19 05:00:00|21.81|21.68|21.7|21.57|21.82|21.69|21.68|21.55|152
1747631100000|2025-05-19 05:05:00|21.71|21.58|21.82|21.69|21.86|21.73|21.7|21.57|151
1747631400000|2025-05-19 05:10:00|21.81|21.68|21.84|21.71|21.86|21.73|21.8|21.67|74
1747631700000|2025-05-19 05:15:00|21.83|21.7|21.87|21.74|21.87|21.74|21.76|21.63|107
1747632000000|2025-05-19 05:20:00|21.88|21.75|21.8|21.67|21.88|21.75|21.78|21.65|113
1747632300000|2025-05-19 05:25:00|21.79|21.66|21.82|21.69|21.84|21.71|21.78|21.65|64
1747632600000|2025-05-19 05:30:00|21.83|21.7|21.9|21.77|21.9|21.77|21.73|21.6|201
1747632900000|2025-05-19 05:35:00|21.91|21.78|21.92|21.79|21.95|21.82|21.87|21.74|111
1747633200000|2025-05-19 05:40:00|21.91|21.78|21.94|21.81|21.98|21.85|21.9|21.77|76
1747633500000|2025-05-19 05:45:00|21.93|21.8|21.91|21.78|21.95|21.82|21.87|21.74|97
1747633800000|2025-05-19 05:50:00|21.9|21.77|21.89|21.76|21.92|21.79|21.85|21.72|92
1747634100000|2025-05-19 05:55:00|21.88|21.75|21.89|21.76|21.89|21.76|21.83|21.7|66
1747634400000|2025-05-19 06:00:00|21.88|21.75|21.85|21.72|21.94|21.81|21.83|21.7|106
1747634700000|2025-05-19 06:05:00|21.86|21.73|21.99|21.86|22.02|21.89|21.81|21.68|133
1747635000000|2025-05-19 06:10:00|21.98|21.85|22.04|21.91|22.04|21.91|21.98|21.85|67
1747635300000|2025-05-19 06:15:00|22.03|21.9|21.9|21.77|22.03|21.9|21.9|21.77|64
1747635600000|2025-05-19 06:20:00|21.91|21.78|21.86|21.73|21.94|21.81|21.84|21.71|82
1747635900000|2025-05-19 06:25:00|21.87|21.74|21.87|21.74|21.9|21.77|21.85|21.72|81
1747636200000|2025-05-19 06:30:00|21.88|21.75|21.68|21.55|21.88|21.75|21.65|21.52|130
1747636500000|2025-05-19 06:35:00|21.69|21.56|21.71|21.58|21.72|21.59|21.59|21.46|124
1747636800000|2025-05-19 06:40:00|21.7|21.57|21.69|21.56|21.7|21.57|21.62|21.49|115
1747637100000|2025-05-19 06:45:00|21.68|21.55|21.71|21.58|21.74|21.61|21.64|21.51|116
1747637400000|2025-05-19 06:50:00|21.7|21.57|21.64|21.51|21.71|21.58|21.61|21.48|116
1747637700000|2025-05-19 06:55:00|21.63|21.5|21.51|21.38|21.63|21.5|21.48|21.35|117
1747638000000|2025-05-19 07:00:00|21.5|21.37|21.59|21.46|21.61|21.48|21.49|21.36|195
1747638300000|2025-05-19 07:05:00|21.6|21.47|21.74|21.61|21.74|21.61|21.6|21.47|166
1747638600000|2025-05-19 07:10:00|21.73|21.6|21.78|21.65|21.82|21.69|21.72|21.59|108
1747638900000|2025-05-19 07:15:00|21.79|21.66|21.9|21.77|21.9|21.77|21.77|21.64|98
1747639200000|2025-05-19 07:20:00|21.89|21.76|21.9|21.77|21.93|21.8|21.85|21.72|84
1747639500000|2025-05-19 07:25:00|21.91|21.78|21.86|21.73|21.94|21.81|21.85|21.72|106
1747639800000|2025-05-19 07:30:00|21.85|21.72|21.89|21.76|21.93|21.8|21.85|21.72|106
1747640100000|2025-05-19 07:35:00|21.88|21.75|21.89|21.76|21.91|21.78|21.86|21.73|73
1747640400000|2025-05-19 07:40:00|21.9|21.77|21.9|21.77|21.91|21.78|21.84|21.71|101
1747640700000|2025-05-19 07:45:00|21.91|21.78|21.85|21.74|21.92|21.79|21.85|21.74|93
1747641000000|2025-05-19 07:50:00|21.84|21.73|21.87|21.76|21.9|21.79|21.82|21.71|62
1747641300000|2025-05-19 07:55:00|21.88|21.77|21.85|21.74|21.88|21.77|21.85|21.74|20
1747641600000|2025-05-19 08:00:00|21.84|21.73|21.74|21.63|21.84|21.73|21.74|21.63|125
1747641900000|2025-05-19 08:05:00|21.73|21.62|21.65|21.54|21.82|21.71|21.6|21.49|127
1747642200000|2025-05-19 08:10:00|21.64|21.53|21.76|21.65|21.76|21.65|21.62|21.51|78
1747642500000|2025-05-19 08:15:00|21.77|21.66|21.81|21.7|21.83|21.72|21.73|21.62|117
1747642800000|2025-05-19 08:20:00|21.82|21.71|21.78|21.67|21.84|21.73|21.77|21.66|139
1747643100000|2025-05-19 08:25:00|21.79|21.68|21.69|21.58|21.8|21.69|21.69|21.58|68
1747643400000|2025-05-19 08:30:00|21.68|21.57|21.65|21.54|21.69|21.58|21.6|21.49|90
1747643700000|2025-05-19 08:35:00|21.66|21.55|21.71|21.6|21.71|21.6|21.63|21.52|84
1747644000000|2025-05-19 08:40:00|21.7|21.59|21.64|21.53|21.7|21.59|21.59|21.48|79
1747644300000|2025-05-19 08:45:00|21.65|21.54|21.79|21.68|21.79|21.68|21.64|21.53|85
1747644600000|2025-05-19 08:50:00|21.78|21.67|21.75|21.64|21.78|21.67|21.73|21.62|110
1747644900000|2025-05-19 08:55:00|21.74|21.63|21.74|21.63|21.76|21.65|21.69|21.58|79
1747645200000|2025-05-19 09:00:00|21.73|21.62|21.73|21.62|21.81|21.7|21.66|21.55|274
1747645500000|2025-05-19 09:05:00|21.74|21.63|21.64|21.53|21.77|21.66|21.6|21.49|143
1747645800000|2025-05-19 09:10:00|21.63|21.52|21.68|21.57|21.7|21.59|21.62|21.51|74
1747646100000|2025-05-19 09:15:00|21.69|21.58|21.77|21.66|21.78|21.67|21.68|21.57|77
1747646400000|2025-05-19 09:20:00|21.78|21.67|21.8|21.69|21.82|21.71|21.73|21.62|75
1747646700000|2025-05-19 09:25:00|21.81|21.7|21.79|21.68|21.83|21.72|21.79|21.68|47
1747647000000|2025-05-19 09:30:00|21.8|21.69|21.83|21.72|21.85|21.74|21.79|21.68|81
1747647300000|2025-05-19 09:35:00|21.82|21.71|21.81|21.7|21.87|21.76|21.8|21.69|86
1747647600000|2025-05-19 09:40:00|21.82|21.71|21.86|21.75|21.87|21.76|21.81|21.7|80
1747647900000|2025-05-19 09:45:00|21.85|21.74|21.83|21.72|21.85|21.74|21.79|21.68|68
1747648200000|2025-05-19 09:50:00|21.82|21.71|21.76|21.65|21.82|21.71|21.76|21.65|57
1747648500000|2025-05-19 09:55:00|21.77|21.66|21.75|21.64|21.77|21.66|21.74|21.63|51
1747648800000|2025-05-19 10:00:00|21.76|21.65|21.69|21.58|21.77|21.66|21.67|21.56|78
1747649100000|2025-05-19 10:05:00|21.68|21.57|21.65|21.54|21.69|21.58|21.63|21.52|60
1747649400000|2025-05-19 10:10:00|21.66|21.55|21.66|21.55|21.69|21.58|21.63|21.52|57
1747649700000|2025-05-19 10:15:00|21.67|21.56|21.74|21.63|21.74|21.63|21.66|21.55|105
1747650000000|2025-05-19 10:20:00|21.75|21.64|21.76|21.65|21.78|21.67|21.7|21.59|82
1747650300000|2025-05-19 10:25:00|21.77|21.66|21.77|21.66|21.78|21.67|21.73|21.62|75
1747650600000|2025-05-19 10:30:00|21.78|21.67|21.78|21.67|21.78|21.67|21.71|21.6|59
1747650900000|2025-05-19 10:35:00|21.77|21.66|21.77|21.66|21.78|21.67|21.73|21.62|85
1747651200000|2025-05-19 10:40:00|21.78|21.67|21.82|21.71|21.83|21.72|21.76|21.65|66
1747651500000|2025-05-19 10:45:00|21.83|21.72|21.79|21.68|21.85|21.74|21.78|21.67|35
1747651800000|2025-05-19 10:50:00|21.8|21.69|21.83|21.72|21.86|21.75|21.8|21.69|42
1747652100000|2025-05-19 10:55:00|21.84|21.73|21.78|21.67|21.85|21.74|21.78|21.67|39
1747652400000|2025-05-19 11:00:00|21.79|21.68|21.83|21.72|21.83|21.72|21.77|21.66|51
1747652700000|2025-05-19 11:05:00|21.82|21.71|21.74|21.63|21.85|21.74|21.73|21.62|41
1747653000000|2025-05-19 11:10:00|21.75|21.64|21.71|21.6|21.76|21.65|21.7|21.59|65
1747653300000|2025-05-19 11:15:00|21.72|21.61|21.79|21.68|21.8|21.69|21.71|21.6|60
1747653600000|2025-05-19 11:20:00|21.78|21.67|21.75|21.64|21.79|21.68|21.74|21.63|48
1747653900000|2025-05-19 11:25:00|21.74|21.63|21.75|21.64|21.75|21.64|21.73|21.62|34
1747654200000|2025-05-19 11:30:00|21.76|21.65|21.7|21.59|21.76|21.65|21.69|21.58|53
1747654500000|2025-05-19 11:35:00|21.71|21.6|21.75|21.64|21.77|21.66|21.71|21.6|67
1747654800000|2025-05-19 11:40:00|21.74|21.63|21.82|21.71|21.82|21.71|21.73|21.62|35
1747655100000|2025-05-19 11:45:00|21.83|21.72|21.82|21.71|21.85|21.74|21.8|21.69|34
1747655400000|2025-05-19 11:50:00|21.81|21.7|21.8|21.69|21.83|21.72|21.8|21.69|21
1747655700000|2025-05-19 11:55:00|21.81|21.7|21.77|21.66|21.82|21.71|21.77|21.66|39
1747656000000|2025-05-19 12:00:00|21.78|21.67|21.7|21.59|21.79|21.68|21.69|21.58|86
1747656300000|2025-05-19 12:05:00|21.69|21.58|21.64|21.53|21.69|21.58|21.63|21.52|58
1747656600000|2025-05-19 12:10:00|21.65|21.54|21.65|21.54|21.67|21.56|21.61|21.5|55
1747656900000|2025-05-19 12:15:00|21.64|21.53|21.6|21.49|21.65|21.54|21.59|21.48|71
1747657200000|2025-05-19 12:20:00|21.59|21.48|21.66|21.55|21.68|21.57|21.59|21.48|54
1747657500000|2025-05-19 12:25:00|21.67|21.56|21.67|21.56|21.69|21.58|21.64|21.53|81
1747657800000|2025-05-19 12:30:00|21.68|21.57|21.6|21.49|21.68|21.57|21.59|21.48|101
1747658100000|2025-05-19 12:35:00|21.61|21.5|21.55|21.44|21.62|21.51|21.53|21.42|73
1747658400000|2025-05-19 12:40:00|21.54|21.43|21.58|21.47|21.59|21.48|21.54|21.43|72
1747658700000|2025-05-19 12:45:00|21.59|21.48|21.51|21.4|21.59|21.48|21.49|21.38|65
1747659000000|2025-05-19 12:50:00|21.5|21.39|21.5|21.39|21.51|21.4|21.48|21.37|51
1747659300000|2025-05-19 12:55:00|21.49|21.38|21.57|21.46|21.57|21.46|21.45|21.34|57
1747659600000|2025-05-19 13:00:00|21.58|21.47|21.67|21.56|21.67|21.56|21.56|21.45|54
1747659900000|2025-05-19 13:05:00|21.66|21.55|21.66|21.55|21.68|21.57|21.62|21.51|53
1747660200000|2025-05-19 13:10:00|21.65|21.54|21.57|21.46|21.66|21.55|21.57|21.46|69
1747660500000|2025-05-19 13:15:00|21.58|21.47|21.63|21.52|21.63|21.52|21.56|21.45|60
1747660800000|2025-05-19 13:20:00|21.64|21.53|21.64|21.53|21.67|21.56|21.6|21.49|49
1747661100000|2025-05-19 13:25:00|21.63|21.52|21.66|21.55|21.69|21.58|21.63|21.52|42
1747661400000|2025-05-19 13:30:00|21.67|21.56|21.73|21.62|21.8|21.69|21.6|21.49|219
1747661700000|2025-05-19 13:35:00|21.72|21.61|21.85|21.74|21.88|21.77|21.66|21.55|149
1747662000000|2025-05-19 13:40:00|21.84|21.73|21.87|21.76|21.9|21.79|21.83|21.72|109
1747662300000|2025-05-19 13:45:00|21.88|21.77|21.88|21.77|22.02|21.91|21.88|21.77|135
1747662600000|2025-05-19 13:50:00|21.89|21.78|21.94|21.83|21.99|21.88|21.86|21.75|158
1747662900000|2025-05-19 13:55:00|21.95|21.84|21.9|21.79|22.02|21.91|21.9|21.79|125
1747663200000|2025-05-19 14:00:00|21.91|21.8|21.92|21.81|22|21.89|21.89|21.78|149
1747663500000|2025-05-19 14:05:00|21.93|21.82|21.96|21.85|21.97|21.86|21.81|21.7|127
1747663800000|2025-05-19 14:10:00|21.95|21.84|21.9|21.79|21.98|21.87|21.87|21.76|126
1747664100000|2025-05-19 14:15:00|21.91|21.8|22.04|21.93|22.07|21.96|21.91|21.8|93
1747664400000|2025-05-19 14:20:00|22.03|21.92|21.97|21.86|22.06|21.95|21.96|21.85|85
1747664700000|2025-05-19 14:25:00|21.96|21.85|21.91|21.8|21.97|21.86|21.84|21.73|71
1747665000000|2025-05-19 14:30:00|21.92|21.81|22.01|21.9|22.02|21.91|21.91|21.8|66
1747665300000|2025-05-19 14:35:00|22|21.89|21.99|21.88|22.03|21.92|21.98|21.87|68
1747665600000|2025-05-19 14:40:00|22|21.89|21.98|21.87|22.05|21.94|21.95|21.84|88
1747665900000|2025-05-19 14:45:00|21.99|21.88|22.04|21.93|22.06|21.95|21.97|21.86|120
1747666200000|2025-05-19 14:50:00|22.05|21.94|22.14|22.03|22.14|22.03|22.03|21.92|80
1747666500000|2025-05-19 14:55:00|22.15|22.04|22.1|21.99|22.17|22.06|22.07|21.96|110
1747666800000|2025-05-19 15:00:00|22.09|21.98|22.2|22.09|22.21|22.1|22.07|21.96|159
1747667100000|2025-05-19 15:05:00|22.21|22.1|22.3|22.19|22.3|22.19|22.18|22.07|105
1747667400000|2025-05-19 15:10:00|22.31|22.2|22.27|22.16|22.35|22.24|22.22|22.11|93
1747667700000|2025-05-19 15:15:00|22.28|22.17|22.19|22.08|22.31|22.2|22.16|22.05|91
1747668000000|2025-05-19 15:20:00|22.2|22.09|22.15|22.04|22.29|22.18|22.15|22.04|145
1747668300000|2025-05-19 15:25:00|22.16|22.05|22.1|21.99|22.17|22.06|22.08|21.97|83
1747668600000|2025-05-19 15:30:00|22.09|21.98|22.21|22.1|22.22|22.11|22.08|21.97|106
1747668900000|2025-05-19 15:35:00|22.22|22.11|22.21|22.1|22.27|22.16|22.19|22.08|76
1747669200000|2025-05-19 15:40:00|22.22|22.11|22.24|22.13|22.25|22.14|22.21|22.1|46
1747669500000|2025-05-19 15:45:00|22.23|22.12|22.19|22.08|22.3|22.19|22.19|22.08|83
1747669800000|2025-05-19 15:50:00|22.18|22.07|22.14|22.03|22.22|22.11|22.13|22.02|75
1747670100000|2025-05-19 15:55:00|22.15|22.04|22.18|22.07|22.2|22.09|22.14|22.03|58
1747670400000|2025-05-19 16:00:00|22.17|22.06|22.07|21.96|22.19|22.08|22.06|21.95|107
1747670700000|2025-05-19 16:05:00|22.08|21.97|22|21.89|22.08|21.97|21.98|21.87|86
1747671000000|2025-05-19 16:10:00|22.01|21.9|22.01|21.9|22.06|21.95|21.99|21.88|73
1747671300000|2025-05-19 16:15:00|22.02|21.91|22.08|21.97|22.08|21.97|22|21.89|51
1747671600000|2025-05-19 16:20:00|22.07|21.96|22.14|22.03|22.18|22.07|22.07|21.96|72
1747671900000|2025-05-19 16:25:00|22.15|22.04|22.22|22.11|22.22|22.11|22.09|21.98|69
1747672200000|2025-05-19 16:30:00|22.21|22.1|22.13|22.02|22.24|22.13|22.13|22.02|53
1747672500000|2025-05-19 16:35:00|22.14|22.03|22.12|22.01|22.16|22.05|22.09|21.98|71
1747672800000|2025-05-19 16:40:00|22.13|22.02|22.2|22.09|22.2|22.09|22.13|22.02|64
1747673100000|2025-05-19 16:45:00|22.19|22.08|22.32|22.21|22.32|22.21|22.16|22.05|75
1747673400000|2025-05-19 16:50:00|22.33|22.22|22.34|22.23|22.36|22.25|22.32|22.21|66
1747673700000|2025-05-19 16:55:00|22.33|22.22|22.43|22.32|22.43|22.32|22.32|22.21|70
1747674000000|2025-05-19 17:00:00|22.44|22.33|22.55|22.44|22.55|22.44|22.44|22.33|100
1747674300000|2025-05-19 17:05:00|22.54|22.43|22.65|22.54|22.65|22.54|22.53|22.42|87
1747674600000|2025-05-19 17:10:00|22.64|22.53|22.42|22.31|22.65|22.54|22.41|22.3|134
1747674900000|2025-05-19 17:15:00|22.41|22.3|22.37|22.26|22.52|22.41|22.37|22.26|148
1747675200000|2025-05-19 17:20:00|22.38|22.27|22.5|22.39|22.57|22.46|22.38|22.27|116
1747675500000|2025-05-19 17:25:00|22.51|22.4|22.48|22.37|22.56|22.45|22.48|22.37|108
1747675800000|2025-05-19 17:30:00|22.47|22.36|22.48|22.37|22.51|22.4|22.41|22.3|121
1747676100000|2025-05-19 17:35:00|22.47|22.36|22.45|22.34|22.49|22.38|22.42|22.31|117
1747676400000|2025-05-19 17:40:00|22.46|22.35|22.43|22.32|22.47|22.36|22.39|22.28|85
1747676700000|2025-05-19 17:45:00|22.44|22.33|22.46|22.35|22.48|22.37|22.39|22.28|97
1747677000000|2025-05-19 17:50:00|22.47|22.36|22.45|22.34|22.48|22.37|22.42|22.31|91
1747677300000|2025-05-19 17:55:00|22.44|22.33|22.45|22.34|22.47|22.36|22.41|22.3|102
1747677600000|2025-05-19 18:00:00|22.44|22.33|22.51|22.4|22.54|22.43|22.43|22.32|100
1747677900000|2025-05-19 18:05:00|22.52|22.41|22.51|22.4|22.53|22.42|22.45|22.34|92
1747678200000|2025-05-19 18:10:00|22.5|22.39|22.43|22.32|22.51|22.4|22.41|22.3|72
1747678500000|2025-05-19 18:15:00|22.42|22.31|22.31|22.2|22.45|22.34|22.3|22.19|86
1747678800000|2025-05-19 18:20:00|22.32|22.21|22.34|22.23|22.35|22.24|22.27|22.16|83
1747679100000|2025-05-19 18:25:00|22.35|22.24|22.33|22.22|22.36|22.25|22.31|22.2|75
1747679400000|2025-05-19 18:30:00|22.32|22.21|22.24|22.13|22.32|22.21|22.2|22.09|117
1747679700000|2025-05-19 18:35:00|22.25|22.14|22.4|22.29|22.41|22.3|22.25|22.14|68
1747680000000|2025-05-19 18:40:00|22.41|22.3|22.42|22.31|22.45|22.34|22.4|22.29|54
1747680300000|2025-05-19 18:45:00|22.43|22.32|22.36|22.25|22.45|22.34|22.36|22.25|80
1747680600000|2025-05-19 18:50:00|22.35|22.24|22.3|22.19|22.38|22.27|22.29|22.18|62
1747680900000|2025-05-19 18:55:00|22.31|22.2|22.31|22.2|22.33|22.22|22.29|22.18|55
1747681200000|2025-05-19 19:00:00|22.32|22.21|22.27|22.16|22.33|22.22|22.24|22.13|61
1747681500000|2025-05-19 19:05:00|22.26|22.15|22.3|22.19|22.33|22.22|22.25|22.14|42
1747681800000|2025-05-19 19:10:00|22.31|22.2|22.33|22.22|22.34|22.23|22.28|22.17|31
1747682100000|2025-05-19 19:15:00|22.32|22.21|22.43|22.32|22.43|22.32|22.3|22.19|71
1747682400000|2025-05-19 19:20:00|22.42|22.31|22.41|22.3|22.45|22.34|22.39|22.28|66
1747682700000|2025-05-19 19:25:00|22.4|22.29|22.4|22.29|22.42|22.31|22.37|22.26|75
1747683000000|2025-05-19 19:30:00|22.41|22.3|22.52|22.41|22.53|22.42|22.41|22.3|75
1747683300000|2025-05-19 19:35:00|22.51|22.4|22.53|22.42|22.55|22.44|22.49|22.38|83
1747683600000|2025-05-19 19:40:00|22.54|22.43|22.46|22.35|22.55|22.44|22.46|22.35|65
1747683900000|2025-05-19 19:45:00|22.47|22.36|22.47|22.36|22.49|22.38|22.44|22.33|73
1747684200000|2025-05-19 19:50:00|22.48|22.37|22.47|22.36|22.5|22.39|22.46|22.35|62
1747684500000|2025-05-19 19:55:00|22.46|22.35|22.49|22.38|22.49|22.38|22.44|22.33|40
1747684800000|2025-05-19 20:00:00|22.48|22.37|22.49|22.38|22.5|22.39|22.41|22.3|76
1747685100000|2025-05-19 20:05:00|22.48|22.37|22.46|22.35|22.52|22.41|22.46|22.35|65
1747685400000|2025-05-19 20:10:00|22.45|22.34|22.4|22.29|22.45|22.34|22.38|22.27|60
1747685700000|2025-05-19 20:15:00|22.41|22.3|22.46|22.35|22.47|22.36|22.4|22.29|50
1747686000000|2025-05-19 20:20:00|22.47|22.36|22.52|22.41|22.55|22.44|22.45|22.34|43
1747686300000|2025-05-19 20:25:00|22.51|22.4|22.58|22.47|22.59|22.48|22.51|22.4|28
1747686600000|2025-05-19 20:30:00|22.57|22.46|22.5|22.39|22.57|22.46|22.5|22.39|46
1747686900000|2025-05-19 20:35:00|22.49|22.38|22.49|22.38|22.51|22.4|22.48|22.37|39
1747687200000|2025-05-19 20:40:00|22.5|22.39|22.51|22.4|22.54|22.43|22.48|22.37|50
1747687500000|2025-05-19 20:45:00|22.5|22.39|22.53|22.42|22.53|22.42|22.47|22.36|34
1747687800000|2025-05-19 20:50:00|22.52|22.41|22.5|22.39|22.58|22.47|22.49|22.38|52
1747688100000|2025-05-19 20:55:00|22.51|22.4|22.52|22.41|22.53|22.42|22.49|22.38|42
1747688400000|2025-05-19 21:00:00|22.53|22.42|22.48|22.37|22.54|22.43|22.46|22.35|62
1747688700000|2025-05-19 21:05:00|22.49|22.38|22.44|22.33|22.49|22.38|22.43|22.32|50
1747689000000|2025-05-19 21:10:00|22.45|22.34|22.49|22.38|22.49|22.38|22.44|22.33|29
1747689300000|2025-05-19 21:15:00|22.5|22.39|22.46|22.35|22.52|22.41|22.46|22.35|39
1747689600000|2025-05-19 21:20:00|22.47|22.36|22.42|22.31|22.47|22.36|22.42|22.31|26
1747689900000|2025-05-19 21:25:00|22.43|22.32|22.34|22.23|22.44|22.33|22.33|22.22|36
1747690200000|2025-05-19 21:30:00|22.35|22.24|22.41|22.3|22.43|22.32|22.35|22.24|27
1747690500000|2025-05-19 21:35:00|22.42|22.31|22.42|22.31|22.43|22.32|22.41|22.3|17
1747690800000|2025-05-19 21:40:00|22.43|22.32|22.43|22.32|22.44|22.33|22.37|22.26|37
1747691100000|2025-05-19 21:45:00|22.44|22.33|22.46|22.35|22.46|22.35|22.43|22.32|21
1747691400000|2025-05-19 21:50:00|22.45|22.34|22.46|22.35|22.46|22.35|22.45|22.34|10
1747691700000|2025-05-19 21:55:00|22.45|22.34|22.48|22.37|22.49|22.38|22.45|22.34|26
1747692000000|2025-05-19 22:00:00|22.47|22.36|22.37|22.26|22.47|22.36|22.37|22.26|59
1747692300000|2025-05-19 22:05:00|22.38|22.27|22.42|22.31|22.44|22.33|22.37|22.26|47
1747692600000|2025-05-19 22:10:00|22.41|22.3|22.33|22.22|22.42|22.31|22.32|22.21|69
1747692900000|2025-05-19 22:15:00|22.34|22.23|22.32|22.21|22.34|22.23|22.31|22.2|35
1747693200000|2025-05-19 22:20:00|22.31|22.2|22.3|22.19|22.32|22.21|22.28|22.17|42
1747693500000|2025-05-19 22:25:00|22.31|22.2|22.29|22.18|22.31|22.2|22.28|22.17|29
1747693800000|2025-05-19 22:30:00|22.3|22.19|22.33|22.22|22.35|22.24|22.29|22.18|46
1747694100000|2025-05-19 22:35:00|22.32|22.21|22.33|22.22|22.34|22.23|22.31|22.2|30
1747694400000|2025-05-19 22:40:00|22.32|22.21|22.37|22.26|22.37|22.26|22.32|22.21|28
1747694700000|2025-05-19 22:45:00|22.36|22.25|22.37|22.26|22.4|22.29|22.36|22.25|32
1747695000000|2025-05-19 22:50:00|22.36|22.25|22.37|22.26|22.38|22.27|22.36|22.25|34
1747695300000|2025-05-19 22:55:00|22.38|22.27|22.38|22.27|22.4|22.29|22.37|22.26|17
1747695600000|2025-05-19 23:00:00|22.37|22.26|22.44|22.33|22.44|22.33|22.37|22.26|34
1747695900000|2025-05-19 23:05:00|22.43|22.32|22.45|22.34|22.48|22.37|22.43|22.32|45
1747696200000|2025-05-19 23:10:00|22.44|22.33|22.42|22.31|22.45|22.34|22.42|22.31|13
1747696500000|2025-05-19 23:15:00|22.43|22.32|22.4|22.29|22.46|22.35|22.4|22.29|34
1747696800000|2025-05-19 23:20:00|22.41|22.3|22.4|22.29|22.42|22.31|22.39|22.28|16
1747697100000|2025-05-19 23:25:00|22.41|22.3|22.38|22.27|22.41|22.3|22.38|22.27|10
1747697400000|2025-05-19 23:30:00|22.37|22.26|22.43|22.32|22.44|22.33|22.36|22.25|45
1747697700000|2025-05-19 23:35:00|22.42|22.31|22.42|22.31|22.44|22.33|22.4|22.29|31
1747698000000|2025-05-19 23:40:00|22.43|22.32|22.48|22.37|22.48|22.37|22.43|22.32|38
1747698300000|2025-05-19 23:45:00|22.49|22.38|22.5|22.39|22.51|22.4|22.49|22.38|24
1747698600000|2025-05-19 23:50:00|22.51|22.4|22.5|22.39|22.54|22.43|22.49|22.38|34
1747698900000|2025-05-19 23:55:00|22.49|22.38|22.49|22.38|22.51|22.4|22.48|22.37|25
1747699200000|2025-05-20 00:00:00|22.5|22.39|22.54|22.43|22.56|22.45|22.48|22.37|81
1747699500000|2025-05-20 00:05:00|22.53|22.42|22.65|22.54|22.65|22.54|22.52|22.41|52
1747699800000|2025-05-20 00:10:00|22.64|22.53|22.69|22.58|22.71|22.6|22.64|22.53|68
1747700100000|2025-05-20 00:15:00|22.68|22.57|22.83|22.72|22.87|22.76|22.68|22.57|118
1747700400000|2025-05-20 00:20:00|22.82|22.71|22.59|22.48|22.86|22.75|22.59|22.48|130
1747700700000|2025-05-20 00:25:00|22.6|22.49|22.53|22.42|22.71|22.6|22.53|22.42|137
1747701000000|2025-05-20 00:30:00|22.54|22.43|22.53|22.42|22.58|22.47|22.5|22.39|156
1747701300000|2025-05-20 00:35:00|22.54|22.43|22.7|22.59|22.73|22.62|22.54|22.43|80
1747701600000|2025-05-20 00:40:00|22.69|22.58|22.59|22.48|22.69|22.58|22.56|22.45|73
1747701900000|2025-05-20 00:45:00|22.58|22.47|22.5|22.39|22.61|22.5|22.49|22.38|78
1747702200000|2025-05-20 00:50:00|22.51|22.4|22.49|22.38|22.51|22.4|22.47|22.36|73
1747702500000|2025-05-20 00:55:00|22.48|22.37|22.45|22.34|22.51|22.4|22.42|22.31|76
1747702800000|2025-05-20 01:00:00|22.44|22.33|22.55|22.44|22.55|22.44|22.41|22.3|107
1747703100000|2025-05-20 01:05:00|22.54|22.43|22.57|22.46|22.6|22.49|22.51|22.4|76
1747703400000|2025-05-20 01:10:00|22.58|22.47|22.53|22.42|22.58|22.47|22.51|22.4|85
1747703700000|2025-05-20 01:15:00|22.54|22.43|22.54|22.43|22.56|22.45|22.47|22.36|108
1747704000000|2025-05-20 01:20:00|22.53|22.42|22.67|22.56|22.69|22.58|22.53|22.42|92
1747704300000|2025-05-20 01:25:00|22.66|22.55|22.65|22.54|22.67|22.56|22.62|22.51|46
1747704600000|2025-05-20 01:30:00|22.66|22.55|22.77|22.66|22.79|22.68|22.65|22.54|82
1747704900000|2025-05-20 01:35:00|22.78|22.67|22.86|22.75|22.88|22.77|22.76|22.65|65
1747705200000|2025-05-20 01:40:00|22.85|22.74|22.79|22.68|22.9|22.79|22.75|22.64|81
1747705500000|2025-05-20 01:45:00|22.78|22.67|22.77|22.66|22.84|22.73|22.76|22.65|71
1747705800000|2025-05-20 01:50:00|22.78|22.67|22.91|22.8|22.91|22.8|22.77|22.66|56
1747706100000|2025-05-20 01:55:00|22.9|22.79|22.84|22.73|22.95|22.84|22.83|22.72|49
1747706400000|2025-05-20 02:00:00|22.85|22.74|22.95|22.84|22.95|22.84|22.84|22.73|61
1747706700000|2025-05-20 02:05:00|22.94|22.83|23|22.89|23.04|22.93|22.9|22.79|89
1747707000000|2025-05-20 02:10:00|22.99|22.88|23.03|22.92|23.04|22.93|22.97|22.86|79
1747707300000|2025-05-20 02:15:00|23.04|22.93|23.1|22.99|23.12|23.01|22.99|22.88|114
1747707600000|2025-05-20 02:20:00|23.11|23|23.08|22.97|23.11|23|23|22.89|115
1747707900000|2025-05-20 02:25:00|23.07|22.96|22.9|22.79|23.08|22.97|22.9|22.79|90
1747708200000|2025-05-20 02:30:00|22.91|22.8|22.92|22.81|22.95|22.84|22.89|22.78|78
1747708500000|2025-05-20 02:35:00|22.91|22.8|22.85|22.74|22.94|22.83|22.85|22.74|76
1747708800000|2025-05-20 02:40:00|22.86|22.75|22.84|22.73|22.92|22.81|22.84|22.73|69
1747709100000|2025-05-20 02:45:00|22.85|22.74|22.78|22.67|22.87|22.76|22.75|22.64|89
1747709400000|2025-05-20 02:50:00|22.77|22.66|22.78|22.67|22.82|22.71|22.77|22.66|50
1747709700000|2025-05-20 02:55:00|22.77|22.66|22.77|22.66|22.8|22.69|22.72|22.61|45
1747710000000|2025-05-20 03:00:00|22.78|22.67|22.76|22.65|22.79|22.68|22.7|22.59|65
1747710300000|2025-05-20 03:05:00|22.77|22.66|22.72|22.61|22.8|22.69|22.69|22.58|54
1747710600000|2025-05-20 03:10:00|22.73|22.62|22.71|22.6|22.74|22.63|22.69|22.58|71
1747710900000|2025-05-20 03:15:00|22.72|22.61|22.66|22.55|22.74|22.63|22.64|22.53|63
1747711200000|2025-05-20 03:20:00|22.67|22.56|22.73|22.62|22.74|22.63|22.67|22.56|65
1747711500000|2025-05-20 03:25:00|22.72|22.61|22.74|22.63|22.78|22.67|22.71|22.6|54
1747711800000|2025-05-20 03:30:00|22.75|22.64|22.62|22.51|22.75|22.64|22.6|22.49|99
1747712100000|2025-05-20 03:35:00|22.61|22.5|22.62|22.51|22.64|22.53|22.58|22.47|70
1747712400000|2025-05-20 03:40:00|22.61|22.5|22.57|22.46|22.64|22.53|22.56|22.45|39
1747712700000|2025-05-20 03:45:00|22.58|22.47|22.53|22.42|22.59|22.48|22.52|22.41|48
1747713000000|2025-05-20 03:50:00|22.54|22.43|22.56|22.45|22.56|22.45|22.53|22.42|20
1747713300000|2025-05-20 03:55:00|22.57|22.46|22.62|22.51|22.62|22.51|22.56|22.45|24
1747713600000|2025-05-20 04:00:00|22.63|22.52|22.55|22.44|22.65|22.54|22.55|22.44|55
1747713900000|2025-05-20 04:05:00|22.54|22.43|22.52|22.41|22.55|22.44|22.52|22.41|37
1747714200000|2025-05-20 04:10:00|22.53|22.42|22.52|22.41|22.54|22.43|22.48|22.37|56
1747714500000|2025-05-20 04:15:00|22.51|22.4|22.51|22.4|22.54|22.43|22.48|22.37|57
1747714800000|2025-05-20 04:20:00|22.5|22.39|22.51|22.4|22.55|22.44|22.47|22.36|56
1747715100000|2025-05-20 04:25:00|22.52|22.41|22.5|22.39|22.53|22.42|22.48|22.37|59
1747715400000|2025-05-20 04:30:00|22.49|22.38|22.53|22.42|22.53|22.42|22.48|22.37|51
1747715700000|2025-05-20 04:35:00|22.54|22.43|22.58|22.47|22.59|22.48|22.53|22.42|45
1747716000000|2025-05-20 04:40:00|22.57|22.46|22.57|22.46|22.6|22.49|22.57|22.46|61
1747716300000|2025-05-20 04:45:00|22.58|22.47|22.69|22.58|22.7|22.59|22.58|22.47|76
1747716600000|2025-05-20 04:50:00|22.68|22.57|22.76|22.65|22.78|22.67|22.68|22.57|43
1747716900000|2025-05-20 04:55:00|22.75|22.64|22.75|22.64|22.79|22.68|22.73|22.62|45
1747717200000|2025-05-20 05:00:00|22.76|22.65|22.74|22.63|22.79|22.68|22.74|22.63|87
1747717500000|2025-05-20 05:05:00|22.73|22.62|22.82|22.71|22.82|22.71|22.71|22.6|54
1747717800000|2025-05-20 05:10:00|22.83|22.72|22.83|22.72|22.86|22.75|22.8|22.69|45
1747718100000|2025-05-20 05:15:00|22.84|22.73|22.83|22.72|22.86|22.75|22.82|22.71|60
1747718400000|2025-05-20 05:20:00|22.84|22.73|22.8|22.69|22.84|22.73|22.79|22.68|45
1747718700000|2025-05-20 05:25:00|22.81|22.7|22.82|22.71|22.84|22.73|22.8|22.69|34
1747719000000|2025-05-20 05:30:00|22.83|22.72|22.75|22.64|22.83|22.72|22.73|22.62|55
1747719300000|2025-05-20 05:35:00|22.74|22.63|22.76|22.65|22.77|22.66|22.72|22.61|53
1747719600000|2025-05-20 05:40:00|22.75|22.64|22.69|22.58|22.76|22.65|22.68|22.57|45
1747719900000|2025-05-20 05:45:00|22.7|22.59|22.72|22.61|22.72|22.61|22.67|22.56|45
1747720200000|2025-05-20 05:50:00|22.73|22.62|22.73|22.62|22.74|22.63|22.7|22.59|37
1747720500000|2025-05-20 05:55:00|22.72|22.61|22.65|22.54|22.73|22.62|22.65|22.54|32
1747720800000|2025-05-20 06:00:00|22.64|22.53|22.61|22.5|22.69|22.58|22.61|22.5|54
1747721100000|2025-05-20 06:05:00|22.6|22.49|22.57|22.46|22.61|22.5|22.54|22.43|40
1747721400000|2025-05-20 06:10:00|22.58|22.47|22.54|22.43|22.58|22.47|22.54|22.43|35
1747721700000|2025-05-20 06:15:00|22.52|22.41|22.57|22.46|22.59|22.48|22.5|22.39|48
1747722000000|2025-05-20 06:20:00|22.56|22.45|22.55|22.44|22.57|22.46|22.47|22.36|84
1747722300000|2025-05-20 06:25:00|22.54|22.43|22.41|22.3|22.55|22.44|22.38|22.27|73
1747722600000|2025-05-20 06:30:00|22.42|22.31|22.45|22.34|22.45|22.34|22.37|22.26|56
1747722900000|2025-05-20 06:35:00|22.46|22.35|22.49|22.38|22.49|22.38|22.45|22.34|46
1747723200000|2025-05-20 06:40:00|22.48|22.37|22.49|22.38|22.5|22.39|22.46|22.35|50
1747723500000|2025-05-20 06:45:00|22.48|22.37|22.58|22.47|22.59|22.48|22.48|22.37|45
1747723800000|2025-05-20 06:50:00|22.59|22.48|22.55|22.44|22.6|22.49|22.54|22.43|36
1747724100000|2025-05-20 06:55:00|22.54|22.43|22.53|22.42|22.58|22.47|22.53|22.42|42
1747724400000|2025-05-20 07:00:00|22.54|22.43|22.46|22.35|22.56|22.45|22.44|22.33|54
1747724700000|2025-05-20 07:05:00|22.47|22.36|22.5|22.39|22.53|22.42|22.36|22.25|122
1747725000000|2025-05-20 07:10:00|22.51|22.4|22.53|22.42|22.57|22.46|22.51|22.4|83
1747725300000|2025-05-20 07:15:00|22.54|22.43|22.47|22.36|22.54|22.43|22.42|22.31|54
1747725600000|2025-05-20 07:20:00|22.46|22.35|22.48|22.37|22.5|22.39|22.43|22.32|65
1747725900000|2025-05-20 07:25:00|22.47|22.36|22.46|22.35|22.48|22.37|22.45|22.34|66
1747726200000|2025-05-20 07:30:00|22.47|22.36|22.41|22.3|22.49|22.38|22.41|22.3|65
1747726500000|2025-05-20 07:35:00|22.4|22.29|22.36|22.25|22.41|22.3|22.36|22.25|63
1747726800000|2025-05-20 07:40:00|22.37|22.26|22.36|22.25|22.4|22.29|22.36|22.25|34
1747727100000|2025-05-20 07:45:00|22.35|22.24|22.26|22.15|22.35|22.24|22.23|22.12|56
1747727400000|2025-05-20 07:50:00|22.27|22.16|22.27|22.16|22.3|22.19|22.24|22.13|51
1747727700000|2025-05-20 07:55:00|22.26|22.15|22.29|22.18|22.31|22.2|22.26|22.15|42
1747728000000|2025-05-20 08:00:00|22.28|22.17|22.35|22.24|22.37|22.26|22.27|22.16|76
1747728300000|2025-05-20 08:05:00|22.34|22.23|22.29|22.18|22.37|22.26|22.29|22.18|58
1747728600000|2025-05-20 08:10:00|22.3|22.19|22.14|22.03|22.35|22.24|22.14|22.03|81
1747728900000|2025-05-20 08:15:00|22.15|22.04|22.17|22.06|22.18|22.07|22.08|21.97|91
1747729200000|2025-05-20 08:20:00|22.16|22.05|22.18|22.07|22.2|22.09|22.13|22.02|59
1747729500000|2025-05-20 08:25:00|22.17|22.06|22.13|22.02|22.18|22.07|22.11|22|43
1747729800000|2025-05-20 08:30:00|22.12|22.01|22.18|22.07|22.2|22.09|22.11|22|67
1747730100000|2025-05-20 08:35:00|22.17|22.06|22.16|22.05|22.2|22.09|22.12|22.01|63
1747730400000|2025-05-20 08:40:00|22.15|22.04|22.23|22.12|22.23|22.12|22.14|22.03|48
1747730700000|2025-05-20 08:45:00|22.24|22.13|22.24|22.13|22.28|22.17|22.23|22.12|63
1747731000000|2025-05-20 08:50:00|22.25|22.14|22.17|22.06|22.25|22.14|22.16|22.05|67
1747731300000|2025-05-20 08:55:00|22.18|22.07|22.21|22.1|22.22|22.11|22.17|22.06|64
1747731600000|2025-05-20 09:00:00|22.2|22.09|22.29|22.18|22.31|22.2|22.18|22.07|87
1747731900000|2025-05-20 09:05:00|22.28|22.17|22.32|22.21|22.34|22.23|22.28|22.17|71
1747732200000|2025-05-20 09:10:00|22.31|22.2|22.28|22.17|22.32|22.21|22.27|22.16|52
1747732500000|2025-05-20 09:15:00|22.29|22.18|22.24|22.13|22.32|22.21|22.24|22.13|70
1747732800000|2025-05-20 09:20:00|22.25|22.14|22.19|22.08|22.26|22.15|22.18|22.07|73
1747733100000|2025-05-20 09:25:00|22.2|22.09|22.18|22.07|22.2|22.09|22.17|22.06|43
1747733400000|2025-05-20 09:30:00|22.17|22.06|22.21|22.1|22.23|22.12|22.17|22.06|107
1747733700000|2025-05-20 09:35:00|22.22|22.11|22.26|22.15|22.28|22.17|22.2|22.09|64
1747734000000|2025-05-20 09:40:00|22.27|22.16|22.23|22.12|22.27|22.16|22.23|22.12|39
1747734300000|2025-05-20 09:45:00|22.22|22.11|22.23|22.12|22.25|22.14|22.22|22.11|18
1747734600000|2025-05-20 09:50:00|22.22|22.11|22.19|22.08|22.26|22.15|22.19|22.08|40
1747734900000|2025-05-20 09:55:00|22.2|22.09|22.19|22.08|22.21|22.1|22.18|22.07|60
1747735200000|2025-05-20 10:00:00|22.2|22.09|22.22|22.11|22.23|22.12|22.18|22.07|89
1747735500000|2025-05-20 10:05:00|22.21|22.1|22.28|22.17|22.3|22.19|22.2|22.09|94
1747735800000|2025-05-20 10:10:00|22.27|22.16|22.17|22.06|22.27|22.16|22.12|22.01|74
1747736100000|2025-05-20 10:15:00|22.16|22.05|22.1|21.99|22.18|22.07|22.1|21.99|89
1747736400000|2025-05-20 10:20:00|22.09|21.98|22.17|22.06|22.18|22.07|22.06|21.95|83
1747736700000|2025-05-20 10:25:00|22.16|22.05|22.15|22.04|22.16|22.05|22.11|22|78
1747737000000|2025-05-20 10:30:00|22.14|22.03|22.11|22|22.15|22.04|22.06|21.95|90
1747737300000|2025-05-20 10:35:00|22.1|21.99|22.06|21.95|22.13|22.02|22.06|21.95|68
1747737600000|2025-05-20 10:40:00|22.05|21.94|22.11|22|22.11|22|22.02|21.91|49
1747737900000|2025-05-20 10:45:00|22.12|22.01|22.07|21.96|22.12|22.01|22.01|21.9|48
1747738200000|2025-05-20 10:50:00|22.06|21.95|22.09|21.98|22.1|21.99|22.06|21.95|36
1747738500000|2025-05-20 10:55:00|22.08|21.97|22.1|21.99|22.1|21.99|22.06|21.95|19
1747738800000|2025-05-20 11:00:00|22.09|21.98|22.04|21.93|22.1|21.99|22.03|21.92|50
1747739100000|2025-05-20 11:05:00|22.03|21.92|21.97|21.86|22.04|21.93|21.96|21.85|55
1747739400000|2025-05-20 11:10:00|21.98|21.87|21.98|21.87|22.04|21.93|21.96|21.85|49
1747739700000|2025-05-20 11:15:00|21.99|21.88|21.98|21.87|22.01|21.9|21.95|21.84|78
1747740000000|2025-05-20 11:20:00|21.97|21.86|21.94|21.83|21.97|21.86|21.92|21.81|56
1747740300000|2025-05-20 11:25:00|21.95|21.84|22.04|21.93|22.05|21.94|21.94|21.83|25
1747740600000|2025-05-20 11:30:00|22.05|21.94|22.12|22.01|22.15|22.04|22.05|21.94|40
1747740900000|2025-05-20 11:35:00|22.13|22.02|22.17|22.06|22.17|22.06|22.11|22|51
1747741200000|2025-05-20 11:40:00|22.16|22.05|22.16|22.05|22.18|22.07|22.15|22.04|43
1747741500000|2025-05-20 11:45:00|22.17|22.06|22.15|22.04|22.17|22.06|22.12|22.01|35
1747741800000|2025-05-20 11:50:00|22.14|22.03|22.12|22.01|22.14|22.03|22.11|22|41
1747742100000|2025-05-20 11:55:00|22.11|22|22.13|22.02|22.14|22.03|22.1|21.99|25
1747742400000|2025-05-20 12:00:00|22.12|22.01|22.05|21.94|22.13|22.02|22.04|21.93|40
1747742700000|2025-05-20 12:05:00|22.04|21.93|22.05|21.94|22.07|21.96|22.02|21.91|42
1747743000000|2025-05-20 12:10:00|22.04|21.93|22.05|21.94|22.06|21.95|22.03|21.92|42
1747743300000|2025-05-20 12:15:00|22.04|21.93|22.04|21.93|22.09|21.98|22.02|21.91|43
1747743600000|2025-05-20 12:20:00|22.05|21.94|21.96|21.85|22.05|21.94|21.96|21.85|68
1747743900000|2025-05-20 12:25:00|21.97|21.86|21.97|21.86|22|21.89|21.96|21.85|48
1747744200000|2025-05-20 12:30:00|21.98|21.87|21.95|21.84|22.01|21.9|21.94|21.83|58
1747744500000|2025-05-20 12:35:00|21.94|21.83|21.91|21.8|21.95|21.84|21.89|21.78|50
1747744800000|2025-05-20 12:40:00|21.9|21.79|21.92|21.81|21.93|21.82|21.86|21.75|53
1747745100000|2025-05-20 12:45:00|21.93|21.82|21.91|21.8|21.95|21.84|21.89|21.78|104
1747745400000|2025-05-20 12:50:00|21.9|21.79|21.99|21.88|22|21.89|21.88|21.77|52
1747745700000|2025-05-20 12:55:00|21.98|21.87|22|21.89|22.01|21.9|21.96|21.85|51
1747746000000|2025-05-20 13:00:00|22.01|21.9|22.03|21.92|22.05|21.94|21.99|21.88|46
1747746300000|2025-05-20 13:05:00|22.02|21.91|21.93|21.82|22.03|21.92|21.92|21.81|34
1747746600000|2025-05-20 13:10:00|21.92|21.81|21.91|21.8|21.97|21.86|21.91|21.8|36
1747746900000|2025-05-20 13:15:00|21.92|21.81|21.97|21.86|21.99|21.88|21.91|21.8|67
1747747200000|2025-05-20 13:20:00|21.96|21.85|22.02|21.91|22.05|21.94|21.96|21.85|51
1747747500000|2025-05-20 13:25:00|22.01|21.9|21.99|21.88|22.05|21.94|21.97|21.86|65
1747747800000|2025-05-20 13:30:00|22|21.89|22.02|21.91|22.06|21.95|21.95|21.84|143
1747748100000|2025-05-20 13:35:00|22.01|21.9|22.04|21.93|22.04|21.93|21.89|21.78|137
1747748400000|2025-05-20 13:40:00|22.03|21.92|21.91|21.8|22.04|21.93|21.9|21.79|107
1747748700000|2025-05-20 13:45:00|21.9|21.79|21.86|21.75|21.95|21.84|21.83|21.72|87
1747749000000|2025-05-20 13:50:00|21.85|21.74|21.99|21.88|21.99|21.88|21.81|21.7|104
1747749300000|2025-05-20 13:55:00|21.98|21.87|21.92|21.81|22.02|21.91|21.91|21.8|99
1747749600000|2025-05-20 14:00:00|21.91|21.8|21.92|21.81|21.94|21.83|21.85|21.74|111
1747749900000|2025-05-20 14:05:00|21.91|21.8|21.94|21.83|21.99|21.88|21.89|21.78|106
1747750200000|2025-05-20 14:10:00|21.93|21.82|21.88|21.77|21.98|21.87|21.87|21.76|90
1747750500000|2025-05-20 14:15:00|21.89|21.78|22.01|21.9|22.01|21.9|21.88|21.77|81
1747750800000|2025-05-20 14:20:00|22|21.89|22.05|21.94|22.07|21.96|22|21.89|52
1747751100000|2025-05-20 14:25:00|22.06|21.95|21.94|21.83|22.06|21.95|21.94|21.83|65
1747751400000|2025-05-20 14:30:00|21.95|21.84|21.93|21.82|22|21.89|21.91|21.8|65
1747751700000|2025-05-20 14:35:00|21.92|21.81|21.95|21.84|21.95|21.84|21.88|21.77|70
1747752000000|2025-05-20 14:40:00|21.96|21.85|22|21.89|22.01|21.9|21.94|21.83|63
1747752300000|2025-05-20 14:45:00|22.01|21.9|22.03|21.92|22.06|21.95|21.99|21.88|79
1747752600000|2025-05-20 14:50:00|22.02|21.91|21.96|21.85|22.02|21.91|21.92|21.81|55
1747752900000|2025-05-20 14:55:00|21.97|21.86|21.92|21.81|22.01|21.9|21.92|21.81|38
1747753200000|2025-05-20 15:00:00|21.93|21.82|21.92|21.81|21.96|21.85|21.92|21.81|51
1747753500000|2025-05-20 15:05:00|21.93|21.82|21.97|21.86|21.98|21.87|21.92|21.81|67
1747753800000|2025-05-20 15:10:00|21.96|21.85|21.98|21.87|22.01|21.9|21.94|21.83|63
1747754100000|2025-05-20 15:15:00|21.99|21.88|21.99|21.88|22.01|21.9|21.96|21.85|55
1747754400000|2025-05-20 15:20:00|22|21.89|21.93|21.82|22.01|21.9|21.92|21.81|59
1747754700000|2025-05-20 15:25:00|21.94|21.83|22.1|21.99|22.1|21.99|21.92|21.81|71
1747755000000|2025-05-20 15:30:00|22.09|21.98|22.12|22.01|22.15|22.04|22.06|21.95|84
1747755300000|2025-05-20 15:35:00|22.11|22|22.1|21.99|22.17|22.06|22.09|21.98|58
1747755600000|2025-05-20 15:40:00|22.11|22|22.08|21.97|22.12|22.01|22.07|21.96|76
1747755900000|2025-05-20 15:45:00|22.07|21.96|22.07|21.96|22.11|22|22.05|21.94|105
1747756200000|2025-05-20 15:50:00|22.08|21.97|22.06|21.95|22.09|21.98|22.04|21.93|63
1747756500000|2025-05-20 15:55:00|22.07|21.96|22.11|22|22.15|22.04|22.07|21.96|37
1747756800000|2025-05-20 16:00:00|22.1|21.99|22.19|22.08|22.19|22.08|22.08|21.97|62
1747757100000|2025-05-20 16:05:00|22.18|22.07|22.05|21.94|22.18|22.07|22.04|21.93|50
1747757400000|2025-05-20 16:10:00|22.04|21.93|21.97|21.86|22.04|21.93|21.97|21.86|52
1747757700000|2025-05-20 16:15:00|21.98|21.87|22.04|21.93|22.05|21.94|21.95|21.84|61
1747758000000|2025-05-20 16:20:00|22.05|21.94|21.97|21.86|22.1|21.99|21.97|21.86|83
1747758300000|2025-05-20 16:25:00|21.96|21.85|21.98|21.87|22.01|21.9|21.95|21.84|53
1747758600000|2025-05-20 16:30:00|21.97|21.86|21.99|21.88|22.03|21.92|21.97|21.86|77
1747758900000|2025-05-20 16:35:00|22|21.89|22.04|21.93|22.06|21.95|21.99|21.88|69
1747759200000|2025-05-20 16:40:00|22.05|21.94|22.02|21.91|22.07|21.96|22|21.89|32
1747759500000|2025-05-20 16:45:00|22.03|21.92|22.01|21.9|22.06|21.95|22.01|21.9|53
1747759800000|2025-05-20 16:50:00|22.02|21.91|21.97|21.86|22.03|21.92|21.97|21.86|54
1747760100000|2025-05-20 16:55:00|21.98|21.87|21.96|21.85|22|21.89|21.94|21.83|27
1747760400000|2025-05-20 17:00:00|21.97|21.86|22.05|21.94|22.05|21.94|21.95|21.84|49
1747760700000|2025-05-20 17:05:00|22.06|21.95|22.12|22.01|22.14|22.03|22.05|21.94|59
1747761000000|2025-05-20 17:10:00|22.13|22.02|22.21|22.1|22.24|22.13|22.12|22.01|68
1747761300000|2025-05-20 17:15:00|22.22|22.11|22.15|22.04|22.22|22.11|22.14|22.03|90
1747761600000|2025-05-20 17:20:00|22.16|22.05|22.15|22.04|22.2|22.09|22.13|22.02|62
1747761900000|2025-05-20 17:25:00|22.16|22.05|22.23|22.12|22.27|22.16|22.15|22.04|63
1747762200000|2025-05-20 17:30:00|22.24|22.13|22.18|22.07|22.25|22.14|22.18|22.07|59
1747762500000|2025-05-20 17:35:00|22.17|22.06|22.18|22.07|22.23|22.12|22.17|22.06|62
1747762800000|2025-05-20 17:40:00|22.17|22.06|22.26|22.15|22.26|22.15|22.17|22.06|40
1747763100000|2025-05-20 17:45:00|22.27|22.16|22.32|22.21|22.33|22.22|22.27|22.16|38
1747763400000|2025-05-20 17:50:00|22.33|22.22|22.34|22.23|22.39|22.28|22.33|22.22|69
1747763700000|2025-05-20 17:55:00|22.33|22.22|22.32|22.21|22.34|22.23|22.29|22.18|28
1747764000000|2025-05-20 18:00:00|22.31|22.2|22.33|22.22|22.34|22.23|22.26|22.15|63
1747764300000|2025-05-20 18:05:00|22.34|22.23|22.34|22.23|22.38|22.27|22.33|22.22|49
1747764600000|2025-05-20 18:10:00|22.35|22.24|22.34|22.23|22.4|22.29|22.34|22.23|70
1747764900000|2025-05-20 18:15:00|22.33|22.22|22.31|22.2|22.36|22.25|22.24|22.13|71
1747765200000|2025-05-20 18:20:00|22.3|22.19|22.21|22.1|22.32|22.21|22.18|22.07|90
1747765500000|2025-05-20 18:25:00|22.2|22.09|22.12|22.01|22.25|22.14|22.09|21.98|59
1747765800000|2025-05-20 18:30:00|22.11|22|22.14|22.03|22.15|22.04|22.05|21.94|96
1747766100000|2025-05-20 18:35:00|22.15|22.04|22.16|22.05|22.21|22.1|22.15|22.04|58
1747766400000|2025-05-20 18:40:00|22.15|22.04|22.08|21.97|22.16|22.05|22.06|21.95|63
1747766700000|2025-05-20 18:45:00|22.07|21.96|21.92|21.81|22.09|21.98|21.92|21.81|77
1747767000000|2025-05-20 18:50:00|21.91|21.8|21.93|21.82|21.96|21.85|21.87|21.76|97
1747767300000|2025-05-20 18:55:00|21.92|21.81|21.89|21.78|21.93|21.82|21.83|21.72|97
1747767600000|2025-05-20 19:00:00|21.88|21.77|21.91|21.8|21.92|21.81|21.84|21.73|108
1747767900000|2025-05-20 19:05:00|21.92|21.81|22.03|21.92|22.03|21.92|21.92|21.81|58
1747768200000|2025-05-20 19:10:00|22.02|21.91|22.07|21.96|22.08|21.97|22.01|21.9|54
1747768500000|2025-05-20 19:15:00|22.08|21.97|22.1|21.99|22.11|22|22.02|21.91|63
1747768800000|2025-05-20 19:20:00|22.11|22|22.23|22.12|22.23|22.12|22.1|21.99|62
1747769100000|2025-05-20 19:25:00|22.24|22.13|22.29|22.18|22.3|22.19|22.2|22.09|52
1747769400000|2025-05-20 19:30:00|22.3|22.19|22.48|22.37|22.49|22.38|22.3|22.19|65
1747769700000|2025-05-20 19:35:00|22.49|22.38|22.32|22.21|22.5|22.39|22.32|22.21|92
1747770000000|2025-05-20 19:40:00|22.33|22.22|22.33|22.22|22.39|22.28|22.32|22.21|62
1747770300000|2025-05-20 19:45:00|22.34|22.23|22.35|22.24|22.4|22.29|22.34|22.23|82
1747770600000|2025-05-20 19:50:00|22.34|22.23|22.39|22.28|22.44|22.33|22.33|22.22|113
1747770900000|2025-05-20 19:55:00|22.4|22.29|22.47|22.36|22.58|22.47|22.4|22.29|99
1747771200000|2025-05-20 20:00:00|22.46|22.35|22.37|22.26|22.47|22.36|22.31|22.2|113
1747771500000|2025-05-20 20:05:00|22.38|22.27|22.44|22.33|22.44|22.33|22.37|22.26|89
1747771800000|2025-05-20 20:10:00|22.45|22.34|22.46|22.35|22.58|22.47|22.45|22.34|67
1747772100000|2025-05-20 20:15:00|22.45|22.34|22.52|22.41|22.53|22.42|22.36|22.25|144
1747772400000|2025-05-20 20:20:00|22.51|22.4|22.46|22.35|22.54|22.43|22.46|22.35|64
1747772700000|2025-05-20 20:25:00|22.47|22.36|22.46|22.35|22.49|22.38|22.43|22.32|50
1747773000000|2025-05-20 20:30:00|22.47|22.36|22.53|22.42|22.53|22.42|22.43|22.32|74
1747773300000|2025-05-20 20:35:00|22.54|22.43|22.5|22.39|22.6|22.49|22.47|22.36|100
1747773600000|2025-05-20 20:40:00|22.51|22.4|22.52|22.41|22.52|22.41|22.47|22.36|54
1747773900000|2025-05-20 20:45:00|22.53|22.42|22.71|22.6|22.72|22.61|22.52|22.41|94
1747774200000|2025-05-20 20:50:00|22.7|22.59|22.64|22.53|22.76|22.65|22.61|22.5|86
1747774500000|2025-05-20 20:55:00|22.65|22.54|22.67|22.56|22.69|22.58|22.63|22.52|61
1747774800000|2025-05-20 21:00:00|22.68|22.57|22.78|22.67|22.8|22.69|22.66|22.55|115
1747775100000|2025-05-20 21:05:00|22.79|22.68|22.79|22.68|22.8|22.69|22.7|22.59|67
1747775400000|2025-05-20 21:10:00|22.78|22.67|22.54|22.43|22.78|22.67|22.52|22.41|119
1747775700000|2025-05-20 21:15:00|22.55|22.44|22.6|22.49|22.63|22.52|22.55|22.44|86
1747776000000|2025-05-20 21:20:00|22.61|22.5|22.66|22.55|22.67|22.56|22.57|22.46|64
1747776300000|2025-05-20 21:25:00|22.65|22.54|22.5|22.39|22.67|22.56|22.49|22.38|54
1747776600000|2025-05-20 21:30:00|22.49|22.38|22.62|22.51|22.62|22.51|22.47|22.36|72
1747776900000|2025-05-20 21:35:00|22.61|22.5|22.7|22.59|22.7|22.59|22.56|22.45|89
1747777200000|2025-05-20 21:40:00|22.69|22.58|22.67|22.56|22.69|22.58|22.63|22.52|41
1747777500000|2025-05-20 21:45:00|22.68|22.57|22.71|22.6|22.71|22.6|22.67|22.56|30
1747777800000|2025-05-20 21:50:00|22.7|22.59|22.72|22.61|22.73|22.62|22.68|22.57|33
1747778100000|2025-05-20 21:55:00|22.73|22.62|22.66|22.55|22.75|22.64|22.64|22.53|37
1747778400000|2025-05-20 22:00:00|22.67|22.56|22.66|22.55|22.73|22.62|22.65|22.54|54
1747778700000|2025-05-20 22:05:00|22.65|22.54|22.62|22.51|22.65|22.54|22.59|22.48|70
1747779000000|2025-05-20 22:10:00|22.63|22.52|22.58|22.47|22.67|22.56|22.54|22.43|70
1747779300000|2025-05-20 22:15:00|22.57|22.46|22.51|22.4|22.58|22.47|22.49|22.38|50
1747779600000|2025-05-20 22:20:00|22.5|22.39|22.45|22.34|22.5|22.39|22.43|22.32|41
1747779900000|2025-05-20 22:25:00|22.46|22.35|22.52|22.41|22.52|22.41|22.45|22.34|69
1747780200000|2025-05-20 22:30:00|22.51|22.4|22.48|22.37|22.52|22.41|22.46|22.35|36
1747780500000|2025-05-20 22:35:00|22.47|22.36|22.45|22.34|22.48|22.37|22.41|22.3|52
1747780800000|2025-05-20 22:40:00|22.44|22.33|22.54|22.43|22.54|22.43|22.43|22.32|39
1747781100000|2025-05-20 22:45:00|22.55|22.44|22.54|22.43|22.55|22.44|22.52|22.41|38
1747781400000|2025-05-20 22:50:00|22.53|22.42|22.58|22.47|22.58|22.47|22.52|22.41|52
1747781700000|2025-05-20 22:55:00|22.59|22.48|22.63|22.52|22.64|22.53|22.59|22.48|39
1747782000000|2025-05-20 23:00:00|22.64|22.53|22.6|22.49|22.64|22.53|22.59|22.48|65
1747782300000|2025-05-20 23:05:00|22.61|22.5|22.62|22.51|22.66|22.55|22.6|22.49|56
1747782600000|2025-05-20 23:10:00|22.63|22.52|22.74|22.63|22.74|22.63|22.62|22.51|32
1747782900000|2025-05-20 23:15:00|22.75|22.64|22.81|22.7|22.81|22.7|22.74|22.63|54
1747783200000|2025-05-20 23:20:00|22.82|22.71|22.77|22.66|22.83|22.72|22.75|22.64|50
1747783500000|2025-05-20 23:25:00|22.75|22.64|22.74|22.63|22.77|22.66|22.72|22.61|65
1747783800000|2025-05-20 23:30:00|22.75|22.64|22.72|22.61|22.75|22.64|22.7|22.59|60
1747784100000|2025-05-20 23:35:00|22.71|22.6|22.66|22.55|22.72|22.61|22.64|22.53|64
1747784400000|2025-05-20 23:40:00|22.67|22.56|22.62|22.51|22.68|22.57|22.61|22.5|50
1747784700000|2025-05-20 23:45:00|22.63|22.52|22.7|22.59|22.7|22.59|22.59|22.48|54
1747785000000|2025-05-20 23:50:00|22.69|22.58|22.64|22.53|22.7|22.59|22.63|22.52|50
1747785300000|2025-05-20 23:55:00|22.65|22.54|22.66|22.55|22.67|22.56|22.64|22.53|56
1747785600000|2025-05-21 00:00:00|22.67|22.56|22.71|22.6|22.75|22.64|22.64|22.53|93
1747785900000|2025-05-21 00:05:00|22.7|22.59|22.63|22.52|22.7|22.59|22.59|22.48|146
1747786200000|2025-05-21 00:10:00|22.64|22.53|22.76|22.65|22.76|22.65|22.63|22.52|73
1747786500000|2025-05-21 00:15:00|22.75|22.64|22.61|22.5|22.83|22.72|22.61|22.5|77
1747786800000|2025-05-21 00:20:00|22.62|22.51|22.66|22.55|22.67|22.56|22.59|22.48|89
1747787100000|2025-05-21 00:25:00|22.67|22.56|22.62|22.51|22.67|22.56|22.61|22.5|60
1747787400000|2025-05-21 00:30:00|22.61|22.5|22.63|22.52|22.72|22.61|22.61|22.5|55
1747787700000|2025-05-21 00:35:00|22.64|22.53|22.56|22.45|22.64|22.53|22.53|22.42|58
1747788000000|2025-05-21 00:40:00|22.57|22.46|22.61|22.5|22.61|22.5|22.54|22.43|57
1747788300000|2025-05-21 00:45:00|22.6|22.49|22.68|22.57|22.72|22.61|22.59|22.48|58
1747788600000|2025-05-21 00:50:00|22.69|22.58|22.65|22.54|22.7|22.59|22.62|22.51|59
1747788900000|2025-05-21 00:55:00|22.64|22.53|22.65|22.54|22.65|22.54|22.6|22.49|38
1747789200000|2025-05-21 01:00:00|22.64|22.53|22.65|22.54|22.68|22.57|22.61|22.5|87
1747789500000|2025-05-21 01:05:00|22.66|22.55|22.79|22.68|22.79|22.68|22.62|22.51|58
1747789800000|2025-05-21 01:10:00|22.8|22.69|22.8|22.69|22.9|22.79|22.78|22.67|81
1747790100000|2025-05-21 01:15:00|22.79|22.68|22.75|22.64|22.81|22.7|22.73|22.62|51
1747790400000|2025-05-21 01:20:00|22.74|22.63|22.67|22.56|22.8|22.69|22.65|22.54|92
1747790700000|2025-05-21 01:25:00|22.68|22.57|22.71|22.6|22.71|22.6|22.65|22.54|37
1747791000000|2025-05-21 01:30:00|22.72|22.61|22.75|22.64|22.75|22.64|22.69|22.58|63
1747791300000|2025-05-21 01:35:00|22.76|22.65|22.74|22.63|22.79|22.68|22.71|22.6|67
1747791600000|2025-05-21 01:40:00|22.75|22.64|22.75|22.64|22.79|22.68|22.74|22.63|39
1747791900000|2025-05-21 01:45:00|22.76|22.65|22.77|22.66|22.77|22.66|22.73|22.62|54
1747792200000|2025-05-21 01:50:00|22.78|22.67|22.71|22.6|22.78|22.67|22.7|22.59|50
1747792500000|2025-05-21 01:55:00|22.7|22.59|22.65|22.54|22.71|22.6|22.63|22.52|40
1747792800000|2025-05-21 02:00:00|22.66|22.55|22.56|22.45|22.67|22.56|22.55|22.44|63
1747793100000|2025-05-21 02:05:00|22.57|22.46|22.49|22.38|22.58|22.47|22.45|22.34|54
1747793400000|2025-05-21 02:10:00|22.5|22.39|22.59|22.48|22.59|22.48|22.49|22.38|42
1747793700000|2025-05-21 02:15:00|22.6|22.49|22.59|22.48|22.66|22.55|22.58|22.47|58
1747794000000|2025-05-21 02:20:00|22.58|22.47|22.61|22.5|22.61|22.5|22.56|22.45|46
1747794300000|2025-05-21 02:25:00|22.62|22.51|22.67|22.56|22.67|22.56|22.62|22.51|44
1747794600000|2025-05-21 02:30:00|22.66|22.55|22.87|22.76|22.87|22.76|22.65|22.54|58
1747794900000|2025-05-21 02:35:00|22.88|22.77|22.89|22.78|22.92|22.81|22.83|22.72|86
1747795200000|2025-05-21 02:40:00|22.88|22.77|22.86|22.75|22.9|22.79|22.84|22.73|53
1747795500000|2025-05-21 02:45:00|22.85|22.74|22.87|22.76|22.93|22.82|22.85|22.74|77
1747795800000|2025-05-21 02:50:00|22.88|22.77|22.95|22.84|22.95|22.84|22.83|22.72|58
1747796100000|2025-05-21 02:55:00|22.96|22.85|22.92|22.81|22.99|22.88|22.92|22.81|41
1747796400000|2025-05-21 03:00:00|22.93|22.82|22.97|22.86|22.98|22.87|22.91|22.8|61
1747796700000|2025-05-21 03:05:00|22.96|22.85|23.04|22.93|23.05|22.94|22.93|22.82|59
1747797000000|2025-05-21 03:10:00|23.03|22.92|23.06|22.95|23.09|22.98|23.03|22.92|41
1747797300000|2025-05-21 03:15:00|23.07|22.96|23.03|22.92|23.09|22.98|23.01|22.9|75
1747797600000|2025-05-21 03:20:00|23.02|22.91|23.01|22.9|23.03|22.92|22.98|22.87|74
1747797900000|2025-05-21 03:25:00|23|22.89|23|22.89|23.03|22.92|22.95|22.84|45
1747798200000|2025-05-21 03:30:00|23.01|22.9|23.06|22.95|23.06|22.95|22.96|22.85|63
1747798500000|2025-05-21 03:35:00|23.05|22.94|23.04|22.93|23.07|22.96|23|22.89|75
1747798800000|2025-05-21 03:40:00|23.05|22.94|22.98|22.87|23.08|22.97|22.97|22.86|58
1747799100000|2025-05-21 03:45:00|22.99|22.88|23.02|22.91|23.09|22.98|22.99|22.88|77
1747799400000|2025-05-21 03:50:00|23.03|22.92|22.97|22.86|23.05|22.94|22.97|22.86|55
1747799700000|2025-05-21 03:55:00|22.96|22.85|22.96|22.85|22.98|22.87|22.93|22.82|41
1747800000000|2025-05-21 04:00:00|22.97|22.86|22.98|22.87|22.98|22.87|22.92|22.81|70
1747800300000|2025-05-21 04:05:00|22.97|22.86|23.02|22.91|23.05|22.94|22.97|22.86|46
1747800600000|2025-05-21 04:10:00|23.01|22.9|23|22.89|23.03|22.92|22.98|22.87|56
1747800900000|2025-05-21 04:15:00|23.01|22.9|23.01|22.9|23.04|22.93|23|22.89|55
1747801200000|2025-05-21 04:20:00|23.02|22.91|22.97|22.86|23.02|22.91|22.94|22.83|44
1747801500000|2025-05-21 04:25:00|22.96|22.85|22.94|22.83|23|22.89|22.93|22.82|63
1747801800000|2025-05-21 04:30:00|22.93|22.82|22.96|22.85|22.99|22.88|22.88|22.77|40
1747802100000|2025-05-21 04:35:00|22.97|22.86|23.14|23.03|23.15|23.04|22.96|22.85|78
1747802400000|2025-05-21 04:40:00|23.13|23.02|23.17|23.06|23.2|23.09|23.08|22.97|95
1747802700000|2025-05-21 04:45:00|23.18|23.07|23.11|23|23.2|23.09|23.11|23|112
1747803000000|2025-05-21 04:50:00|23.1|22.99|23.08|22.97|23.12|23.01|23.06|22.95|65
1747803300000|2025-05-21 04:55:00|23.07|22.96|23.07|22.96|23.11|23|23.06|22.95|55
1747803600000|2025-05-21 05:00:00|23.08|22.97|23.18|23.07|23.2|23.09|23.08|22.97|67
1747803900000|2025-05-21 05:05:00|23.17|23.06|23.16|23.05|23.22|23.11|23.14|23.03|63
1747804200000|2025-05-21 05:10:00|23.15|23.04|23.17|23.06|23.22|23.11|23.13|23.02|50
1747804500000|2025-05-21 05:15:00|23.18|23.07|23.3|23.19|23.3|23.19|23.18|23.07|39
1747804800000|2025-05-21 05:20:00|23.29|23.18|23.35|23.24|23.36|23.25|23.26|23.15|58
1747805100000|2025-05-21 05:25:00|23.36|23.25|23.29|23.18|23.39|23.28|23.29|23.18|52
1747805400000|2025-05-21 05:30:00|23.3|23.19|23.39|23.28|23.39|23.28|23.3|23.19|78
1747805700000|2025-05-21 05:35:00|23.38|23.27|23.27|23.16|23.38|23.27|23.27|23.16|90
1747806000000|2025-05-21 05:40:00|23.26|23.15|23.26|23.15|23.29|23.18|23.25|23.14|41
1747806300000|2025-05-21 05:45:00|23.27|23.16|23.25|23.14|23.28|23.17|23.21|23.1|65
1747806600000|2025-05-21 05:50:00|23.26|23.15|23.29|23.18|23.3|23.19|23.23|23.12|76
1747806900000|2025-05-21 05:55:00|23.28|23.17|23.25|23.14|23.31|23.2|23.25|23.14|76
1747807200000|2025-05-21 06:00:00|23.26|23.15|23.23|23.12|23.3|23.19|23.21|23.1|74
1747807500000|2025-05-21 06:05:00|23.24|23.13|23.19|23.08|23.25|23.14|23.17|23.06|60
1747807800000|2025-05-21 06:10:00|23.2|23.09|23.17|23.06|23.2|23.09|23.13|23.02|44
1747808100000|2025-05-21 06:15:00|23.16|23.05|23.19|23.08|23.2|23.09|23.11|23|51
1747808400000|2025-05-21 06:20:00|23.2|23.09|23.26|23.15|23.26|23.15|23.19|23.08|45
1747808700000|2025-05-21 06:25:00|23.27|23.16|23.31|23.2|23.35|23.24|23.26|23.15|75
1747809000000|2025-05-21 06:30:00|23.32|23.21|23.33|23.22|23.34|23.23|23.29|23.18|84
1747809300000|2025-05-21 06:35:00|23.34|23.23|23.27|23.16|23.39|23.28|23.26|23.15|102
1747809600000|2025-05-21 06:40:00|23.28|23.17|23.31|23.2|23.34|23.23|23.26|23.15|68
1747809900000|2025-05-21 06:45:00|23.32|23.21|23.24|23.13|23.35|23.24|23.23|23.12|61
1747810200000|2025-05-21 06:50:00|23.25|23.14|23.24|23.13|23.26|23.15|23.22|23.11|42
1747810500000|2025-05-21 06:55:00|23.23|23.12|23.24|23.13|23.27|23.16|23.2|23.09|64
1747810800000|2025-05-21 07:00:00|23.25|23.14|23.18|23.07|23.27|23.16|23.17|23.06|76
1747811100000|2025-05-21 07:05:00|23.17|23.06|23.15|23.04|23.21|23.1|23.14|23.03|64
1747811400000|2025-05-21 07:10:00|23.16|23.05|23.07|22.96|23.17|23.06|23.04|22.93|78
1747811700000|2025-05-21 07:15:00|23.06|22.95|22.93|22.82|23.06|22.95|22.78|22.67|124
1747812000000|2025-05-21 07:20:00|22.92|22.81|22.75|22.64|22.93|22.82|22.75|22.64|118
1747812300000|2025-05-21 07:25:00|22.76|22.65|22.82|22.71|22.86|22.75|22.72|22.61|100
1747812600000|2025-05-21 07:30:00|22.81|22.7|22.85|22.74|22.86|22.75|22.73|22.62|147
1747812900000|2025-05-21 07:35:00|22.84|22.73|22.71|22.6|22.88|22.77|22.69|22.58|89
1747813200000|2025-05-21 07:40:00|22.7|22.59|22.72|22.61|22.75|22.64|22.68|22.57|100
1747813500000|2025-05-21 07:45:00|22.71|22.6|22.75|22.64|22.75|22.64|22.66|22.55|71
1747813800000|2025-05-21 07:50:00|22.74|22.63|22.75|22.64|22.79|22.68|22.74|22.63|32
1747814100000|2025-05-21 07:55:00|22.76|22.65|22.71|22.6|22.76|22.65|22.7|22.59|30
1747814400000|2025-05-21 08:00:00|22.72|22.61|22.76|22.65|22.76|22.65|22.7|22.59|62
1747814700000|2025-05-21 08:05:00|22.75|22.64|22.75|22.64|22.77|22.66|22.74|22.63|71
1747815000000|2025-05-21 08:10:00|22.76|22.65|22.81|22.7|22.82|22.71|22.76|22.65|40
1747815300000|2025-05-21 08:15:00|22.8|22.69|22.69|22.58|22.8|22.69|22.67|22.56|52
1747815600000|2025-05-21 08:20:00|22.68|22.57|22.65|22.54|22.68|22.57|22.63|22.52|62
1747815900000|2025-05-21 08:25:00|22.66|22.55|22.66|22.55|22.7|22.59|22.64|22.53|70
1747816200000|2025-05-21 08:30:00|22.65|22.54|22.64|22.53|22.7|22.59|22.61|22.5|131
1747816500000|2025-05-21 08:35:00|22.63|22.52|22.66|22.55|22.66|22.55|22.6|22.49|147
1747816800000|2025-05-21 08:40:00|22.65|22.54|22.64|22.53|22.67|22.56|22.61|22.5|68
1747817100000|2025-05-21 08:45:00|22.65|22.54|22.64|22.53|22.66|22.55|22.6|22.49|64
1747817400000|2025-05-21 08:50:00|22.63|22.52|22.62|22.51|22.64|22.53|22.6|22.49|52
1747817700000|2025-05-21 08:55:00|22.61|22.5|22.58|22.47|22.65|22.54|22.58|22.47|35
1747818000000|2025-05-21 09:00:00|22.59|22.48|22.64|22.53|22.65|22.54|22.56|22.45|90
1747818300000|2025-05-21 09:05:00|22.63|22.52|22.61|22.5|22.64|22.53|22.53|22.42|53
1747818600000|2025-05-21 09:10:00|22.62|22.51|22.59|22.48|22.62|22.51|22.57|22.46|38
1747818900000|2025-05-21 09:15:00|22.58|22.47|22.55|22.44|22.61|22.5|22.54|22.43|36
1747819200000|2025-05-21 09:20:00|22.56|22.45|22.63|22.52|22.63|22.52|22.56|22.45|32
1747819500000|2025-05-21 09:25:00|22.62|22.51|22.61|22.5|22.62|22.51|22.59|22.48|38
1747819800000|2025-05-21 09:30:00|22.6|22.49|22.6|22.49|22.61|22.5|22.55|22.44|58
1747820100000|2025-05-21 09:35:00|22.61|22.5|22.65|22.54|22.66|22.55|22.6|22.49|39
1747820400000|2025-05-21 09:40:00|22.64|22.53|22.53|22.42|22.64|22.53|22.53|22.42|28
1747820700000|2025-05-21 09:45:00|22.54|22.43|22.55|22.44|22.58|22.47|22.53|22.42|56
1747821000000|2025-05-21 09:50:00|22.56|22.45|22.57|22.46|22.58|22.47|22.55|22.44|10
1747821300000|2025-05-21 09:55:00|22.58|22.47|22.57|22.46|22.58|22.47|22.56|22.45|20
1747821600000|2025-05-21 10:00:00|22.58|22.47|22.61|22.5|22.61|22.5|22.53|22.42|52
1747821900000|2025-05-21 10:05:00|22.6|22.49|22.58|22.47|22.61|22.5|22.53|22.42|47
1747822200000|2025-05-21 10:10:00|22.59|22.48|22.65|22.54|22.66|22.55|22.58|22.47|19
1747822500000|2025-05-21 10:15:00|22.64|22.53|22.62|22.51|22.65|22.54|22.61|22.5|17
1747822800000|2025-05-21 10:20:00|22.61|22.5|22.54|22.43|22.61|22.5|22.54|22.43|40
1747823100000|2025-05-21 10:25:00|22.55|22.44|22.56|22.45|22.56|22.45|22.53|22.42|26
1747823400000|2025-05-21 10:30:00|22.55|22.44|22.62|22.51|22.63|22.52|22.55|22.44|28
1747823700000|2025-05-21 10:35:00|22.63|22.52|22.65|22.54|22.65|22.54|22.61|22.5|45
1747824000000|2025-05-21 10:40:00|22.64|22.53|22.63|22.52|22.65|22.54|22.6|22.49|32
1747824300000|2025-05-21 10:45:00|22.62|22.51|22.62|22.51|22.63|22.52|22.61|22.5|19
1747824600000|2025-05-21 10:50:00|22.61|22.5|22.64|22.53|22.65|22.54|22.61|22.5|20
1747824900000|2025-05-21 10:55:00|22.65|22.54|22.62|22.51|22.65|22.54|22.62|22.51|28
1747825200000|2025-05-21 11:00:00|22.63|22.52|22.65|22.54|22.66|22.55|22.61|22.5|34
1747825500000|2025-05-21 11:05:00|22.66|22.55|22.73|22.62|22.73|22.62|22.65|22.54|40
1747825800000|2025-05-21 11:10:00|22.74|22.63|22.74|22.63|22.75|22.64|22.71|22.6|39
1747826100000|2025-05-21 11:15:00|22.75|22.64|22.83|22.72|22.83|22.72|22.73|22.62|51
1747826400000|2025-05-21 11:20:00|22.82|22.71|22.76|22.65|22.83|22.72|22.76|22.65|59
1747826700000|2025-05-21 11:25:00|22.77|22.66|22.8|22.69|22.8|22.69|22.76|22.65|30
1747827000000|2025-05-21 11:30:00|22.79|22.68|22.74|22.63|22.81|22.7|22.74|22.63|54
1747827300000|2025-05-21 11:35:00|22.73|22.62|22.72|22.61|22.73|22.62|22.71|22.6|28
1747827600000|2025-05-21 11:40:00|22.73|22.62|22.74|22.63|22.76|22.65|22.72|22.61|16
1747827900000|2025-05-21 11:45:00|22.73|22.62|22.68|22.57|22.74|22.63|22.66|22.55|26
1747828200000|2025-05-21 11:50:00|22.67|22.56|22.7|22.59|22.72|22.61|22.67|22.56|24
1747828500000|2025-05-21 11:55:00|22.71|22.6|22.71|22.6|22.72|22.61|22.69|22.58|31
1747828800000|2025-05-21 12:00:00|22.7|22.59|22.64|22.53|22.71|22.6|22.63|22.52|47
1747829100000|2025-05-21 12:05:00|22.63|22.52|22.62|22.51|22.65|22.54|22.61|22.5|42
1747829400000|2025-05-21 12:10:00|22.63|22.52|22.69|22.58|22.71|22.6|22.63|22.52|41
1747829700000|2025-05-21 12:15:00|22.7|22.59|22.8|22.69|22.81|22.7|22.69|22.58|30
1747830000000|2025-05-21 12:20:00|22.81|22.7|22.78|22.67|22.81|22.7|22.78|22.67|28
1747830300000|2025-05-21 12:25:00|22.79|22.68|22.81|22.7|22.84|22.73|22.79|22.68|37
1747830600000|2025-05-21 12:30:00|22.8|22.69|22.74|22.63|22.8|22.69|22.74|22.63|43
1747830900000|2025-05-21 12:35:00|22.75|22.64|22.77|22.66|22.78|22.67|22.75|22.64|29
1747831200000|2025-05-21 12:40:00|22.76|22.65|22.75|22.64|22.77|22.66|22.73|22.62|20
1747831500000|2025-05-21 12:45:00|22.74|22.63|22.73|22.62|22.75|22.64|22.7|22.59|38
1747831800000|2025-05-21 12:50:00|22.72|22.61|22.7|22.59|22.77|22.66|22.68|22.57|59
1747832100000|2025-05-21 12:55:00|22.69|22.58|22.73|22.62|22.73|22.62|22.69|22.58|27
1747832400000|2025-05-21 13:00:00|22.74|22.63|22.69|22.58|22.76|22.65|22.69|22.58|50
1747832700000|2025-05-21 13:05:00|22.7|22.59|22.67|22.56|22.7|22.59|22.65|22.54|24
1747833000000|2025-05-21 13:10:00|22.66|22.55|22.63|22.52|22.66|22.55|22.61|22.5|36
1747833300000|2025-05-21 13:15:00|22.64|22.53|22.66|22.55|22.67|22.56|22.6|22.49|46
1747833600000|2025-05-21 13:20:00|22.65|22.54|22.63|22.52|22.68|22.57|22.61|22.5|47
1747833900000|2025-05-21 13:25:00|22.62|22.51|22.66|22.55|22.68|22.57|22.62|22.51|43
1747834200000|2025-05-21 13:30:00|22.67|22.56|22.69|22.58|22.75|22.64|22.66|22.55|108
1747834500000|2025-05-21 13:35:00|22.68|22.57|22.75|22.64|22.78|22.67|22.66|22.55|120
1747834800000|2025-05-21 13:40:00|22.76|22.65|22.83|22.72|22.84|22.73|22.7|22.59|72
1747835100000|2025-05-21 13:45:00|22.84|22.73|22.83|22.72|22.86|22.75|22.8|22.69|104
1747835400000|2025-05-21 13:50:00|22.84|22.73|22.89|22.78|22.92|22.81|22.82|22.71|91
1747835700000|2025-05-21 13:55:00|22.88|22.77|22.85|22.74|22.99|22.88|22.85|22.74|64
1747836000000|2025-05-21 14:00:00|22.86|22.75|22.95|22.84|22.95|22.84|22.82|22.71|144
1747836300000|2025-05-21 14:05:00|22.94|22.83|22.93|22.82|22.99|22.88|22.89|22.78|117
1747836600000|2025-05-21 14:10:00|22.94|22.83|22.93|22.82|22.94|22.83|22.86|22.75|88
1747836900000|2025-05-21 14:15:00|22.92|22.81|23.01|22.9|23.01|22.9|22.88|22.77|88
1747837200000|2025-05-21 14:20:00|23.02|22.91|22.94|22.83|23.04|22.93|22.94|22.83|105
1747837500000|2025-05-21 14:25:00|22.93|22.82|22.86|22.75|22.94|22.83|22.85|22.74|94
1747837800000|2025-05-21 14:30:00|22.85|22.74|22.76|22.65|22.91|22.8|22.74|22.63|104
1747838100000|2025-05-21 14:35:00|22.77|22.66|22.89|22.78|22.89|22.78|22.77|22.66|85
1747838400000|2025-05-21 14:40:00|22.88|22.77|22.95|22.84|22.99|22.88|22.88|22.77|90
1747838700000|2025-05-21 14:45:00|22.96|22.85|22.99|22.88|23|22.89|22.9|22.79|86
1747839000000|2025-05-21 14:50:00|23|22.89|23.07|22.96|23.15|23.04|22.99|22.88|91
1747839300000|2025-05-21 14:55:00|23.08|22.97|23.38|23.27|23.38|23.27|23.08|22.97|137
1747839600000|2025-05-21 15:00:00|23.37|23.26|23.41|23.3|23.47|23.36|23.18|23.07|190
1747839900000|2025-05-21 15:05:00|23.4|23.29|23.4|23.29|23.47|23.36|23.38|23.27|164
1747840200000|2025-05-21 15:10:00|23.41|23.3|23.27|23.16|23.43|23.32|23.2|23.09|143
1747840500000|2025-05-21 15:15:00|23.28|23.17|23.29|23.18|23.4|23.29|23.28|23.17|114
1747840800000|2025-05-21 15:20:00|23.28|23.17|23.38|23.27|23.38|23.27|23.27|23.16|124
1747841100000|2025-05-21 15:25:00|23.39|23.28|23.31|23.2|23.41|23.3|23.31|23.2|115
1747841400000|2025-05-21 15:30:00|23.3|23.19|23.29|23.18|23.4|23.29|23.29|23.18|125
1747841700000|2025-05-21 15:35:00|23.3|23.19|23.14|23.03|23.31|23.2|23.08|22.97|103
1747842000000|2025-05-21 15:40:00|23.15|23.04|23.23|23.12|23.23|23.12|23.15|23.04|75
1747842300000|2025-05-21 15:45:00|23.24|23.13|23.17|23.06|23.25|23.14|23.14|23.03|64
1747842600000|2025-05-21 15:50:00|23.16|23.05|23.25|23.14|23.25|23.14|23.16|23.05|60
1747842900000|2025-05-21 15:55:00|23.26|23.15|23.24|23.13|23.3|23.19|23.23|23.12|43
1747843200000|2025-05-21 16:00:00|23.25|23.14|23.21|23.1|23.28|23.17|23.21|23.1|59
1747843500000|2025-05-21 16:05:00|23.2|23.09|23.18|23.07|23.2|23.09|23.1|22.99|55
1747843800000|2025-05-21 16:10:00|23.19|23.08|23.3|23.19|23.3|23.19|23.16|23.05|42
1747844100000|2025-05-21 16:15:00|23.29|23.18|23.41|23.3|23.45|23.34|23.26|23.15|63
1747844400000|2025-05-21 16:20:00|23.4|23.29|23.39|23.28|23.44|23.33|23.37|23.26|93
1747844700000|2025-05-21 16:25:00|23.38|23.27|23.43|23.32|23.47|23.36|23.38|23.27|67
1747845000000|2025-05-21 16:30:00|23.44|23.33|23.63|23.52|23.63|23.52|23.44|23.33|55
1747845300000|2025-05-21 16:35:00|23.64|23.53|23.63|23.52|23.65|23.54|23.53|23.42|122
1747845600000|2025-05-21 16:40:00|23.64|23.53|23.71|23.6|23.71|23.6|23.59|23.48|90
1747845900000|2025-05-21 16:45:00|23.7|23.59|23.82|23.71|23.84|23.73|23.7|23.59|100
1747846200000|2025-05-21 16:50:00|23.81|23.7|23.73|23.62|23.84|23.73|23.7|23.59|120
1747846500000|2025-05-21 16:55:00|23.74|23.63|23.53|23.42|23.74|23.63|23.52|23.41|92
1747846800000|2025-05-21 17:00:00|23.54|23.43|23.54|23.43|23.65|23.54|23.51|23.4|140
1747847100000|2025-05-21 17:05:00|23.55|23.44|23.37|23.26|23.58|23.47|23.33|23.22|137
1747847400000|2025-05-21 17:10:00|23.36|23.25|23.38|23.27|23.39|23.28|23.27|23.16|108
1747847700000|2025-05-21 17:15:00|23.39|23.28|23.05|22.94|23.4|23.29|23|22.89|170
1747848000000|2025-05-21 17:20:00|23.06|22.95|22.76|22.65|23.08|22.97|22.72|22.61|257
1747848300000|2025-05-21 17:25:00|22.75|22.64|22.5|22.39|22.75|22.64|22.49|22.38|302
1747848600000|2025-05-21 17:30:00|22.49|22.38|22.68|22.57|22.71|22.6|22.34|22.23|269
1747848900000|2025-05-21 17:35:00|22.67|22.56|22.67|22.56|22.69|22.58|22.48|22.37|205
1747849200000|2025-05-21 17:40:00|22.66|22.55|22.52|22.41|22.66|22.55|22.51|22.4|267
1747849500000|2025-05-21 17:45:00|22.51|22.4|22.57|22.46|22.67|22.56|22.48|22.37|246
1747849800000|2025-05-21 17:50:00|22.56|22.45|22.38|22.27|22.63|22.52|22.38|22.27|198
1747850100000|2025-05-21 17:55:00|22.4|22.29|22.55|22.44|22.55|22.44|22.34|22.23|189
1747850400000|2025-05-21 18:00:00|22.56|22.45|22.59|22.48|22.62|22.51|22.48|22.37|199
1747850700000|2025-05-21 18:05:00|22.6|22.49|22.78|22.67|22.79|22.68|22.56|22.45|123
1747851000000|2025-05-21 18:10:00|22.77|22.66|22.7|22.59|22.78|22.67|22.66|22.55|128
1747851300000|2025-05-21 18:15:00|22.71|22.6|22.71|22.6|22.78|22.67|22.68|22.57|147
1747851600000|2025-05-21 18:20:00|22.7|22.59|22.65|22.54|22.7|22.59|22.59|22.48|124
1747851900000|2025-05-21 18:25:00|22.66|22.55|22.62|22.51|22.7|22.59|22.62|22.51|115
1747852200000|2025-05-21 18:30:00|22.63|22.52|22.72|22.61|22.72|22.61|22.62|22.51|114
1747852500000|2025-05-21 18:35:00|22.71|22.6|22.72|22.61|22.76|22.65|22.66|22.55|117
1747852800000|2025-05-21 18:40:00|22.73|22.62|22.93|22.82|22.93|22.82|22.71|22.6|85
1747853100000|2025-05-21 18:45:00|22.92|22.81|22.77|22.66|22.95|22.84|22.77|22.66|155
1747853400000|2025-05-21 18:50:00|22.78|22.67|22.77|22.66|22.84|22.73|22.76|22.65|143
1747853700000|2025-05-21 18:55:00|22.76|22.65|22.73|22.62|22.78|22.67|22.73|22.62|68
1747854000000|2025-05-21 19:00:00|22.74|22.63|22.8|22.69|22.81|22.7|22.72|22.61|133
1747854300000|2025-05-21 19:05:00|22.81|22.7|22.62|22.51|22.85|22.74|22.62|22.51|88
1747854600000|2025-05-21 19:10:00|22.63|22.52|22.71|22.6|22.72|22.61|22.62|22.51|91
1747854900000|2025-05-21 19:15:00|22.7|22.59|22.66|22.55|22.72|22.61|22.62|22.51|139
1747855200000|2025-05-21 19:20:00|22.65|22.54|22.68|22.57|22.7|22.59|22.62|22.51|104
1747855500000|2025-05-21 19:25:00|22.67|22.56|22.71|22.6|22.72|22.61|22.63|22.52|83
1747855800000|2025-05-21 19:30:00|22.72|22.61|22.82|22.71|22.83|22.72|22.72|22.61|61
1747856100000|2025-05-21 19:35:00|22.83|22.72|23.03|22.92|23.03|22.92|22.8|22.69|117
1747856400000|2025-05-21 19:40:00|23.02|22.91|22.97|22.86|23.03|22.92|22.94|22.83|80
1747856700000|2025-05-21 19:45:00|22.98|22.87|23.08|22.97|23.08|22.97|22.96|22.85|101
1747857000000|2025-05-21 19:50:00|23.09|22.98|23.01|22.9|23.15|23.04|23.01|22.9|71
1747857300000|2025-05-21 19:55:00|23.02|22.91|23.08|22.97|23.15|23.04|23.01|22.9|81
1747857600000|2025-05-21 20:00:00|23.07|22.96|23.04|22.93|23.11|23|23.03|22.92|94
1747857900000|2025-05-21 20:05:00|23.05|22.94|23|22.89|23.1|22.99|22.99|22.88|95
1747858200000|2025-05-21 20:10:00|23.01|22.9|22.97|22.86|23.03|22.92|22.94|22.83|57
1747858500000|2025-05-21 20:15:00|22.98|22.87|23.04|22.93|23.04|22.93|22.96|22.85|45
1747858800000|2025-05-21 20:20:00|23.05|22.94|23.03|22.92|23.08|22.97|23|22.89|49
1747859100000|2025-05-21 20:25:00|23.04|22.93|23.01|22.9|23.05|22.94|22.99|22.88|46
1747859400000|2025-05-21 20:30:00|23.02|22.91|23.03|22.92|23.04|22.93|22.99|22.88|50
1747859700000|2025-05-21 20:35:00|23.02|22.91|22.97|22.86|23.02|22.91|22.97|22.86|50
1747860000000|2025-05-21 20:40:00|22.98|22.87|22.92|22.81|22.98|22.87|22.92|22.81|37
1747860300000|2025-05-21 20:45:00|22.91|22.8|22.94|22.83|22.95|22.84|22.86|22.75|54
1747860600000|2025-05-21 20:50:00|22.93|22.82|22.94|22.83|22.94|22.83|22.85|22.74|61
1747860900000|2025-05-21 20:55:00|22.95|22.84|23.01|22.9|23.02|22.91|22.95|22.84|49
1747861200000|2025-05-21 21:00:00|23.02|22.91|22.95|22.84|23.02|22.91|22.91|22.8|48
1747861500000|2025-05-21 21:05:00|22.94|22.83|23.09|22.98|23.09|22.98|22.94|22.83|36
1747861800000|2025-05-21 21:10:00|23.08|22.97|23.04|22.93|23.1|22.99|23.04|22.93|41
1747862100000|2025-05-21 21:15:00|23.03|22.92|23|22.89|23.04|22.93|22.99|22.88|30
1747862400000|2025-05-21 21:20:00|23.01|22.9|22.98|22.87|23.03|22.92|22.95|22.84|20
1747862700000|2025-05-21 21:25:00|22.97|22.86|22.95|22.84|23|22.89|22.94|22.83|37
1747863000000|2025-05-21 21:30:00|22.94|22.83|22.96|22.85|22.98|22.87|22.94|22.83|23
1747863300000|2025-05-21 21:35:00|22.95|22.84|23.02|22.91|23.02|22.91|22.92|22.81|30
1747863600000|2025-05-21 21:40:00|23.01|22.9|23.02|22.91|23.02|22.91|22.98|22.87|36
1747863900000|2025-05-21 21:45:00|23.01|22.9|23.05|22.94|23.06|22.95|23.01|22.9|31
1747864200000|2025-05-21 21:50:00|23.06|22.95|22.94|22.83|23.06|22.95|22.94|22.83|39
1747864500000|2025-05-21 21:55:00|22.95|22.84|22.96|22.85|22.99|22.88|22.94|22.83|40
1747864800000|2025-05-21 22:00:00|22.97|22.86|22.98|22.87|23.03|22.92|22.97|22.86|52
1747865100000|2025-05-21 22:05:00|22.99|22.88|22.95|22.84|23.02|22.91|22.94|22.83|79
1747865400000|2025-05-21 22:10:00|22.94|22.83|23.01|22.9|23.02|22.91|22.94|22.83|67
1747865700000|2025-05-21 22:15:00|23|22.89|23.05|22.94|23.06|22.95|23|22.89|60
1747866000000|2025-05-21 22:20:00|23.06|22.95|23.11|23|23.11|23|23.05|22.94|34
1747866300000|2025-05-21 22:25:00|23.1|22.99|23.11|23|23.11|23|23.09|22.98|28
1747866600000|2025-05-21 22:30:00|23.13|23.02|23.19|23.08|23.2|23.09|23.12|23.01|57
1747866900000|2025-05-21 22:35:00|23.18|23.07|23.11|23|23.19|23.08|23.1|22.99|44
1747867200000|2025-05-21 22:40:00|23.1|22.99|23.2|23.09|23.22|23.11|23.1|22.99|35
1747867500000|2025-05-21 22:45:00|23.21|23.1|23.19|23.08|23.22|23.11|23.19|23.08|87
1747867800000|2025-05-21 22:50:00|23.18|23.07|23.32|23.21|23.35|23.24|23.17|23.06|52
1747868100000|2025-05-21 22:55:00|23.31|23.2|23.35|23.24|23.4|23.29|23.28|23.17|92
1747868400000|2025-05-21 23:00:00|23.34|23.23|23.29|23.18|23.37|23.26|23.22|23.11|121
1747868700000|2025-05-21 23:05:00|23.28|23.17|23.23|23.12|23.32|23.21|23.22|23.11|120
1747869000000|2025-05-21 23:10:00|23.24|23.13|23.35|23.24|23.35|23.24|23.24|23.13|88
1747869300000|2025-05-21 23:15:00|23.34|23.23|23.39|23.28|23.41|23.3|23.32|23.21|100
1747869600000|2025-05-21 23:20:00|23.4|23.29|23.54|23.43|23.54|23.43|23.39|23.28|93
1747869900000|2025-05-21 23:25:00|23.55|23.44|23.58|23.47|23.81|23.7|23.54|23.43|215
1747870200000|2025-05-21 23:30:00|23.57|23.46|23.63|23.52|23.78|23.67|23.57|23.46|201
1747870500000|2025-05-21 23:35:00|23.64|23.53|23.59|23.48|23.72|23.61|23.58|23.47|179
1747870800000|2025-05-21 23:40:00|23.58|23.47|23.55|23.44|23.7|23.59|23.53|23.42|128
1747871100000|2025-05-21 23:45:00|23.54|23.43|23.5|23.39|23.59|23.48|23.5|23.39|116
1747871400000|2025-05-21 23:50:00|23.51|23.4|23.49|23.38|23.54|23.43|23.4|23.29|134
1747871700000|2025-05-21 23:55:00|23.48|23.37|23.46|23.35|23.5|23.39|23.44|23.33|91
1747872000000|2025-05-22 00:00:00|23.47|23.36|23.66|23.55|23.66|23.55|23.44|23.33|141
1747872300000|2025-05-22 00:05:00|23.65|23.54|23.61|23.5|23.66|23.55|23.52|23.41|144
1747872600000|2025-05-22 00:10:00|23.67|23.56|23.65|23.54|23.7|23.59|23.59|23.48|115
1747872900000|2025-05-22 00:15:00|23.64|23.53|23.67|23.56|23.72|23.61|23.6|23.49|74
1747873200000|2025-05-22 00:20:00|23.66|23.55|23.76|23.65|23.76|23.65|23.65|23.54|82
1747873500000|2025-05-22 00:25:00|23.75|23.64|23.74|23.63|23.77|23.66|23.71|23.6|48
1747873800000|2025-05-22 00:30:00|23.75|23.64|23.82|23.71|23.91|23.8|23.72|23.61|150
1747874100000|2025-05-22 00:35:00|23.83|23.72|23.65|23.54|23.86|23.75|23.65|23.54|116
1747874400000|2025-05-22 00:40:00|23.64|23.53|23.64|23.53|23.67|23.56|23.56|23.45|123
1747874700000|2025-05-22 00:45:00|23.65|23.54|23.74|23.63|23.83|23.72|23.65|23.54|97
1747875000000|2025-05-22 00:50:00|23.75|23.64|23.83|23.72|23.84|23.73|23.73|23.62|105
1747875300000|2025-05-22 00:55:00|23.87|23.76|23.88|23.77|23.89|23.78|23.79|23.68|88
1747875600000|2025-05-22 01:00:00|23.89|23.78|24.14|24.03|24.14|24.03|23.88|23.77|128
1747875900000|2025-05-22 01:05:00|24.13|24.02|23.93|23.82|24.14|24.03|23.92|23.81|135
1747876200000|2025-05-22 01:10:00|23.94|23.83|24.08|23.97|24.14|24.03|23.93|23.82|143
1747876500000|2025-05-22 01:15:00|24.09|23.98|24.1|23.99|24.14|24.03|24.02|23.91|125
1747876800000|2025-05-22 01:20:00|24.09|23.98|24.19|24.08|24.27|24.16|24.07|23.96|154
1747877100000|2025-05-22 01:25:00|24.2|24.09|24.26|24.15|24.3|24.19|24.15|24.04|162
1747877400000|2025-05-22 01:30:00|24.27|24.16|24.36|24.25|24.39|24.28|24.27|24.16|159
1747877700000|2025-05-22 01:35:00|24.37|24.26|23.99|23.88|24.41|24.3|23.99|23.88|165
1747878000000|2025-05-22 01:40:00|23.98|23.87|23.94|23.83|24.05|23.94|23.93|23.82|140
1747878300000|2025-05-22 01:45:00|23.95|23.84|23.92|23.81|24.06|23.95|23.86|23.75|89
1747878600000|2025-05-22 01:50:00|23.93|23.82|23.99|23.88|24.04|23.93|23.93|23.82|91
1747878900000|2025-05-22 01:55:00|24|23.89|24.08|23.97|24.09|23.98|23.95|23.84|108
1747879200000|2025-05-22 02:00:00|24.09|23.98|24.21|24.1|24.22|24.11|24.09|23.98|141
1747879500000|2025-05-22 02:05:00|24.22|24.11|24.2|24.09|24.27|24.16|24.13|24.02|162
1747879800000|2025-05-22 02:10:00|24.19|24.08|24.12|24.01|24.23|24.12|24.08|23.97|129
1747880100000|2025-05-22 02:15:00|24.13|24.02|24.11|24|24.15|24.04|24.03|23.92|126
1747880400000|2025-05-22 02:20:00|24.12|24.01|24.25|24.14|24.26|24.15|24.08|23.97|131
1747880700000|2025-05-22 02:25:00|24.26|24.15|24.17|24.06|24.28|24.17|24.16|24.05|117
1747881000000|2025-05-22 02:30:00|24.18|24.07|24.23|24.12|24.26|24.15|24.18|24.07|96
1747881300000|2025-05-22 02:35:00|24.22|24.11|24.21|24.1|24.26|24.15|24.16|24.05|115
1747881600000|2025-05-22 02:40:00|24.22|24.11|24.05|23.94|24.24|24.13|24.02|23.91|104
1747881900000|2025-05-22 02:45:00|24.06|23.95|24.05|23.94|24.11|24|24.04|23.93|102
1747882200000|2025-05-22 02:50:00|24.06|23.95|24.16|24.05|24.16|24.05|24.02|23.91|119
1747882500000|2025-05-22 02:55:00|24.15|24.04|24.11|24|24.16|24.05|24.09|23.98|97
1747882800000|2025-05-22 03:00:00|24.12|24.01|24.06|23.95|24.12|24.01|24|23.89|103
1747883100000|2025-05-22 03:05:00|24.05|23.94|24.05|23.94|24.06|23.95|24.01|23.9|59
1747883400000|2025-05-22 03:10:00|24.06|23.95|24.05|23.94|24.07|23.96|24.03|23.92|47
1747883700000|2025-05-22 03:15:00|24.06|23.95|23.95|23.84|24.07|23.96|23.95|23.84|74
1747884000000|2025-05-22 03:20:00|23.96|23.85|24.03|23.92|24.05|23.94|23.92|23.81|62
1747884300000|2025-05-22 03:25:00|24.02|23.91|24.04|23.93|24.11|24|24.02|23.91|73
1747884600000|2025-05-22 03:30:00|24.05|23.94|24.13|24.02|24.13|24.02|24.03|23.92|101
1747884900000|2025-05-22 03:35:00|24.12|24.01|24.07|23.96|24.16|24.05|24.07|23.96|62
1747885200000|2025-05-22 03:40:00|24.08|23.97|24.23|24.12|24.25|24.14|24.07|23.96|98
1747885500000|2025-05-22 03:45:00|24.24|24.13|24.34|24.23|24.37|24.26|24.23|24.12|144
1747885800000|2025-05-22 03:50:00|24.33|24.22|24.17|24.06|24.36|24.25|24.16|24.05|164
1747886100000|2025-05-22 03:55:00|24.18|24.07|24.17|24.06|24.22|24.11|24.15|24.04|142
1747886400000|2025-05-22 04:00:00|24.18|24.07|24.22|24.11|24.23|24.12|24.13|24.02|172
1747886700000|2025-05-22 04:05:00|24.21|24.1|24.13|24.02|24.27|24.16|24.12|24.01|186
1747887000000|2025-05-22 04:10:00|24.14|24.03|24.08|23.97|24.15|24.04|24.06|23.95|61
1747887300000|2025-05-22 04:15:00|24.09|23.98|24.12|24.01|24.12|24.01|24.02|23.91|93
1747887600000|2025-05-22 04:20:00|24.13|24.02|24.02|23.91|24.15|24.04|24.02|23.91|74
1747887900000|2025-05-22 04:25:00|24.03|23.92|24.09|23.98|24.09|23.98|24.02|23.91|41
1747888200000|2025-05-22 04:30:00|24.08|23.97|24.08|23.97|24.12|24.01|24.03|23.92|92
1747888500000|2025-05-22 04:35:00|24.07|23.96|24.11|24|24.12|24.01|24.07|23.96|53
1747888800000|2025-05-22 04:40:00|24.1|23.99|24.22|24.11|24.22|24.11|24.1|23.99|60
1747889100000|2025-05-22 04:45:00|24.21|24.1|24.2|24.09|24.22|24.11|24.17|24.06|76
1747889400000|2025-05-22 04:50:00|24.19|24.08|24.13|24.02|24.19|24.08|24.11|24|55
1747889700000|2025-05-22 04:55:00|24.12|24.01|24.16|24.05|24.18|24.07|24.12|24.01|37
1747890000000|2025-05-22 05:00:00|24.15|24.04|24.18|24.07|24.19|24.08|24.08|23.97|67
1747890300000|2025-05-22 05:05:00|24.17|24.06|24.1|23.99|24.22|24.11|24.1|23.99|90
1747890600000|2025-05-22 05:10:00|24.09|23.98|24.03|23.92|24.09|23.98|24.03|23.92|51
1747890900000|2025-05-22 05:15:00|24.04|23.93|24.11|24|24.14|24.03|24.04|23.93|104
1747891200000|2025-05-22 05:20:00|24.12|24.01|24.14|24.03|24.15|24.04|24.08|23.97|59
1747891500000|2025-05-22 05:25:00|24.13|24.02|24.17|24.06|24.19|24.08|24.1|23.99|89
1747891800000|2025-05-22 05:30:00|24.16|24.05|24.16|24.05|24.17|24.06|24.13|24.02|69
1747892100000|2025-05-22 05:35:00|24.17|24.06|24.13|24.02|24.18|24.07|24.09|23.98|80
1747892400000|2025-05-22 05:40:00|24.14|24.03|24.09|23.98|24.15|24.04|24.07|23.96|68
1747892700000|2025-05-22 05:45:00|24.08|23.97|24.04|23.93|24.09|23.98|24.03|23.92|67
1747893000000|2025-05-22 05:50:00|24.05|23.94|24.02|23.91|24.06|23.95|24.02|23.91|60
1747893300000|2025-05-22 05:55:00|24.01|23.9|23.86|23.75|24.02|23.91|23.85|23.74|62
1747893600000|2025-05-22 06:00:00|23.87|23.76|23.98|23.87|23.99|23.88|23.85|23.74|104
1747893900000|2025-05-22 06:05:00|23.97|23.86|23.95|23.84|23.99|23.88|23.93|23.82|79
1747894200000|2025-05-22 06:10:00|23.96|23.85|23.94|23.83|23.96|23.85|23.92|23.81|47
1747894500000|2025-05-22 06:15:00|23.93|23.82|23.85|23.74|23.94|23.83|23.83|23.72|41
1747894800000|2025-05-22 06:20:00|23.84|23.73|23.86|23.75|23.86|23.75|23.78|23.67|55
1747895100000|2025-05-22 06:25:00|23.85|23.74|23.81|23.7|23.86|23.75|23.76|23.65|60
1747895400000|2025-05-22 06:30:00|23.8|23.69|23.81|23.7|23.83|23.72|23.73|23.62|67
1747895700000|2025-05-22 06:35:00|23.82|23.71|23.82|23.71|23.83|23.72|23.77|23.66|71
1747896000000|2025-05-22 06:40:00|23.83|23.72|23.88|23.77|23.89|23.78|23.81|23.7|68
1747896300000|2025-05-22 06:45:00|23.87|23.76|23.86|23.75|23.91|23.8|23.86|23.75|62
1747896600000|2025-05-22 06:50:00|23.87|23.76|23.88|23.77|23.9|23.79|23.85|23.74|36
1747896900000|2025-05-22 06:55:00|23.87|23.76|23.86|23.75|23.87|23.76|23.82|23.71|32
1747897200000|2025-05-22 07:00:00|23.85|23.74|23.9|23.79|23.9|23.79|23.79|23.68|80
1747897500000|2025-05-22 07:05:00|23.89|23.78|23.96|23.85|23.96|23.85|23.87|23.76|37
1747897800000|2025-05-22 07:10:00|23.95|23.84|24.04|23.93|24.04|23.93|23.94|23.83|28
1747898100000|2025-05-22 07:15:00|24.03|23.92|24.04|23.93|24.13|24.02|24.01|23.9|72
1747898400000|2025-05-22 07:20:00|24.03|23.92|24.05|23.94|24.11|24|24.03|23.92|77
1747898700000|2025-05-22 07:25:00|24.04|23.93|24.01|23.9|24.06|23.95|23.96|23.85|54
1747899000000|2025-05-22 07:30:00|24|23.89|24.08|23.97|24.09|23.98|23.99|23.88|47
1747899300000|2025-05-22 07:35:00|24.09|23.98|24.15|24.04|24.16|24.05|24.07|23.96|65
1747899600000|2025-05-22 07:40:00|24.14|24.03|24.12|24.01|24.2|24.09|24.12|24.01|51
1747899900000|2025-05-22 07:45:00|24.13|24.02|24.17|24.06|24.2|24.09|24.13|24.02|81
1747900200000|2025-05-22 07:50:00|24.18|24.07|24.13|24.02|24.18|24.07|24.11|24|52
1747900500000|2025-05-22 07:55:00|24.14|24.03|24.16|24.05|24.19|24.08|24.14|24.03|33
1747900800000|2025-05-22 08:00:00|24.17|24.06|24.19|24.08|24.21|24.1|24.13|24.02|91
1747901100000|2025-05-22 08:05:00|24.2|24.09|24.2|24.09|24.21|24.1|24.15|24.04|73
1747901400000|2025-05-22 08:10:00|24.21|24.1|24.27|24.16|24.28|24.17|24.2|24.09|73
1747901700000|2025-05-22 08:15:00|24.28|24.17|24.52|24.41|24.54|24.43|24.27|24.16|129
1747902000000|2025-05-22 08:20:00|24.51|24.4|24.37|24.26|24.54|24.43|24.36|24.25|98
1747902300000|2025-05-22 08:25:00|24.36|24.25|24.38|24.27|24.46|24.35|24.33|24.22|107
1747902600000|2025-05-22 08:30:00|24.39|24.28|24.31|24.2|24.42|24.31|24.31|24.2|140
1747902900000|2025-05-22 08:35:00|24.32|24.21|24.4|24.29|24.41|24.3|24.31|24.2|78
1747903200000|2025-05-22 08:40:00|24.39|24.28|24.34|24.23|24.41|24.3|24.32|24.21|124
1747903500000|2025-05-22 08:45:00|24.35|24.24|24.32|24.21|24.4|24.29|24.32|24.21|94
1747903800000|2025-05-22 08:50:00|24.31|24.2|24.37|24.26|24.39|24.28|24.31|24.2|89
1747904100000|2025-05-22 08:55:00|24.36|24.25|24.3|24.19|24.39|24.28|24.3|24.19|53
1747904400000|2025-05-22 09:00:00|24.29|24.18|24.31|24.2|24.36|24.25|24.19|24.08|110
1747904700000|2025-05-22 09:05:00|24.3|24.19|24.31|24.2|24.35|24.24|24.26|24.15|62
1747905000000|2025-05-22 09:10:00|24.32|24.21|24.26|24.15|24.33|24.22|24.25|24.14|43
1747905300000|2025-05-22 09:15:00|24.27|24.16|24.3|24.19|24.33|24.22|24.19|24.08|70
1747905600000|2025-05-22 09:20:00|24.29|24.18|24.36|24.25|24.37|24.26|24.29|24.18|42
1747905900000|2025-05-22 09:25:00|24.35|24.24|24.43|24.32|24.44|24.33|24.34|24.23|57
1747906200000|2025-05-22 09:30:00|24.42|24.31|24.29|24.18|24.42|24.31|24.29|24.18|38
1747906500000|2025-05-22 09:35:00|24.3|24.19|24.23|24.12|24.3|24.19|24.22|24.11|50
1747906800000|2025-05-22 09:40:00|24.24|24.13|24.17|24.06|24.27|24.16|24.17|24.06|43
1747907100000|2025-05-22 09:45:00|24.18|24.07|24.1|23.99|24.2|24.09|24.09|23.98|79
1747907400000|2025-05-22 09:50:00|24.09|23.98|24.19|24.08|24.19|24.08|24.08|23.97|43
1747907700000|2025-05-22 09:55:00|24.18|24.07|24.16|24.05|24.18|24.07|24.14|24.03|25
1747908000000|2025-05-22 10:00:00|24.17|24.06|24.09|23.98|24.17|24.06|24.09|23.98|65
1747908300000|2025-05-22 10:05:00|24.1|23.99|24.09|23.98|24.13|24.02|24.03|23.92|66
1747908600000|2025-05-22 10:10:00|24.1|23.99|24.15|24.04|24.16|24.05|24.09|23.98|32
1747908900000|2025-05-22 10:15:00|24.14|24.03|24.17|24.06|24.18|24.07|24.12|24.01|40
1747909200000|2025-05-22 10:20:00|24.18|24.07|24.24|24.13|24.25|24.14|24.18|24.07|21
1747909500000|2025-05-22 10:25:00|24.25|24.14|24.21|24.1|24.26|24.15|24.21|24.1|34
1747909800000|2025-05-22 10:30:00|24.2|24.09|24.22|24.11|24.25|24.14|24.19|24.08|87
1747910100000|2025-05-22 10:35:00|24.21|24.1|24.16|24.05|24.22|24.11|24.15|24.04|58
1747910400000|2025-05-22 10:40:00|24.15|24.04|24.14|24.03|24.16|24.05|24.11|24|30
1747910700000|2025-05-22 10:45:00|24.13|24.02|24.05|23.94|24.15|24.04|24.04|23.93|85
1747911000000|2025-05-22 10:50:00|24.04|23.93|24.09|23.98|24.1|23.99|24.04|23.93|50
1747911300000|2025-05-22 10:55:00|24.08|23.97|24.08|23.97|24.1|23.99|24.03|23.92|41
1747911600000|2025-05-22 11:00:00|24.07|23.96|24.07|23.96|24.13|24.02|24.07|23.96|55
1747911900000|2025-05-22 11:05:00|24.06|23.95|23.97|23.86|24.08|23.97|23.96|23.85|75
1747912200000|2025-05-22 11:10:00|23.96|23.85|24.02|23.91|24.05|23.94|23.95|23.84|47
1747912500000|2025-05-22 11:15:00|24.03|23.92|24.07|23.96|24.07|23.96|23.96|23.85|67
1747912800000|2025-05-22 11:20:00|24.08|23.97|24.04|23.93|24.09|23.98|24.02|23.91|49
1747913100000|2025-05-22 11:25:00|24.05|23.94|23.96|23.85|24.06|23.95|23.95|23.84|28
1747913400000|2025-05-22 11:30:00|23.97|23.86|24.03|23.92|24.03|23.92|23.97|23.86|33
1747913700000|2025-05-22 11:35:00|24.02|23.91|24.02|23.91|24.04|23.93|24.01|23.9|23
1747914000000|2025-05-22 11:40:00|24.03|23.92|24.07|23.96|24.07|23.96|24.01|23.9|24
1747914300000|2025-05-22 11:45:00|24.06|23.95|24.12|24.01|24.12|24.01|24.06|23.95|37
1747914600000|2025-05-22 11:50:00|24.11|24|24.19|24.08|24.2|24.09|24.11|24|57
1747914900000|2025-05-22 11:55:00|24.2|24.09|24.08|23.97|24.23|24.12|24.07|23.96|49
1747915200000|2025-05-22 12:00:00|24.07|23.96|24.07|23.96|24.14|24.03|24.05|23.94|55
1747915500000|2025-05-22 12:05:00|24.08|23.97|24.1|23.99|24.16|24.05|24.07|23.96|65
1747915800000|2025-05-22 12:10:00|24.09|23.98|23.98|23.87|24.1|23.99|23.96|23.85|49
1747916100000|2025-05-22 12:15:00|23.97|23.86|24.07|23.96|24.07|23.96|23.97|23.86|55
1747916400000|2025-05-22 12:20:00|24.08|23.97|24.14|24.03|24.16|24.05|24.07|23.96|59
1747916700000|2025-05-22 12:25:00|24.13|24.02|24.14|24.03|24.17|24.06|24.12|24.01|50
1747917000000|2025-05-22 12:30:00|24.13|24.02|24.17|24.06|24.18|24.07|24.07|23.96|100
1747917300000|2025-05-22 12:35:00|24.18|24.07|24.21|24.1|24.22|24.11|24.17|24.06|42
1747917600000|2025-05-22 12:40:00|24.2|24.09|24.18|24.07|24.25|24.14|24.16|24.05|67
1747917900000|2025-05-22 12:45:00|24.17|24.06|24.24|24.13|24.24|24.13|24.15|24.04|57
1747918200000|2025-05-22 12:50:00|24.25|24.14|24.25|24.14|24.27|24.16|24.23|24.12|51
1747918500000|2025-05-22 12:55:00|24.24|24.13|24.21|24.1|24.24|24.13|24.18|24.07|51
1747918800000|2025-05-22 13:00:00|24.22|24.11|24.07|23.96|24.22|24.11|24.07|23.96|28
1747919100000|2025-05-22 13:05:00|24.06|23.95|24.07|23.96|24.12|24.01|24.02|23.91|70
1747919400000|2025-05-22 13:10:00|24.06|23.95|24.05|23.94|24.14|24.03|24.04|23.93|46
1747919700000|2025-05-22 13:15:00|24.06|23.95|24.09|23.98|24.11|24|24.04|23.93|60
1747920000000|2025-05-22 13:20:00|24.1|23.99|24.15|24.04|24.19|24.08|24.09|23.98|36
1747920300000|2025-05-22 13:25:00|24.16|24.05|24.15|24.04|24.18|24.07|24.13|24.02|30
1747920600000|2025-05-22 13:30:00|24.16|24.05|24.1|23.99|24.22|24.11|24.09|23.98|107
1747920900000|2025-05-22 13:35:00|24.11|24|24.14|24.03|24.17|24.06|24.02|23.91|167
1747921200000|2025-05-22 13:40:00|24.13|24.02|24.12|24.01|24.21|24.1|24.12|24.01|105
1747921500000|2025-05-22 13:45:00|24.11|24|24.1|23.99|24.13|24.02|24.02|23.91|99
1747921800000|2025-05-22 13:50:00|24.11|24|24.14|24.03|24.19|24.08|24.05|23.94|75
1747922100000|2025-05-22 13:55:00|24.13|24.02|24.05|23.94|24.14|24.03|24.05|23.94|63
1747922400000|2025-05-22 14:00:00|24.06|23.95|24.13|24.02|24.14|24.03|24.04|23.93|86
1747922700000|2025-05-22 14:05:00|24.12|24.01|24.17|24.06|24.2|24.09|24.1|23.99|76
1747923000000|2025-05-22 14:10:00|24.16|24.05|24.08|23.97|24.16|24.05|24.05|23.94|61
1747923300000|2025-05-22 14:15:00|24.07|23.96|24.19|24.08|24.19|24.08|24.07|23.96|72
1747923600000|2025-05-22 14:20:00|24.18|24.07|24.11|24|24.2|24.09|24.1|23.99|75
1747923900000|2025-05-22 14:25:00|24.1|23.99|24.2|24.09|24.22|24.11|24.09|23.98|81
1747924200000|2025-05-22 14:30:00|24.19|24.08|24.25|24.14|24.3|24.19|24.19|24.08|93
1747924500000|2025-05-22 14:35:00|24.26|24.15|24.18|24.07|24.28|24.17|24.13|24.02|75
1747924800000|2025-05-22 14:40:00|24.17|24.06|24.21|24.1|24.28|24.17|24.15|24.04|95
1747925100000|2025-05-22 14:45:00|24.2|24.09|24.21|24.1|24.26|24.15|24.2|24.09|98
1747925400000|2025-05-22 14:50:00|24.22|24.11|24.22|24.11|24.26|24.15|24.19|24.08|85
1747925700000|2025-05-22 14:55:00|24.21|24.1|24.13|24.02|24.21|24.1|24.03|23.92|76
1747926000000|2025-05-22 15:00:00|24.12|24.01|24.14|24.03|24.16|24.05|24.11|24|67
1747926300000|2025-05-22 15:05:00|24.15|24.04|24.14|24.03|24.18|24.07|24.1|23.99|64
1747926600000|2025-05-22 15:10:00|24.15|24.04|24.15|24.04|24.17|24.06|24.12|24.01|37
1747926900000|2025-05-22 15:15:00|24.14|24.03|24.18|24.07|24.19|24.08|24.1|23.99|77
1747927200000|2025-05-22 15:20:00|24.17|24.06|24.25|24.14|24.25|24.14|24.17|24.06|47
1747927500000|2025-05-22 15:25:00|24.24|24.13|24.23|24.12|24.26|24.15|24.23|24.12|22
1747927800000|2025-05-22 15:30:00|24.24|24.13|24.29|24.18|24.33|24.22|24.23|24.12|91
1747928100000|2025-05-22 15:35:00|24.3|24.19|24.29|24.18|24.32|24.21|24.25|24.14|70
1747928400000|2025-05-22 15:40:00|24.28|24.17|24.3|24.19|24.3|24.19|24.26|24.15|51
1747928700000|2025-05-22 15:45:00|24.31|24.2|24.22|24.11|24.32|24.21|24.21|24.1|70
1747929000000|2025-05-22 15:50:00|24.23|24.12|24.2|24.09|24.25|24.14|24.18|24.07|32
1747929300000|2025-05-22 15:55:00|24.21|24.1|24.18|24.07|24.22|24.11|24.16|24.05|30
1747929600000|2025-05-22 16:00:00|24.19|24.08|24.19|24.08|24.2|24.09|24.15|24.04|71
1747929900000|2025-05-22 16:05:00|24.2|24.09|24.2|24.09|24.23|24.12|24.15|24.04|74
1747930200000|2025-05-22 16:10:00|24.19|24.08|24.23|24.12|24.23|24.12|24.16|24.05|62
1747930500000|2025-05-22 16:15:00|24.24|24.13|24.19|24.08|24.3|24.19|24.19|24.08|46
1747930800000|2025-05-22 16:20:00|24.18|24.07|24.12|24.01|24.18|24.07|24.09|23.98|79
1747931100000|2025-05-22 16:25:00|24.13|24.02|24.08|23.97|24.13|24.02|24.08|23.97|43
1747931400000|2025-05-22 16:30:00|24.06|23.95|23.97|23.86|24.08|23.97|23.93|23.82|70
1747931700000|2025-05-22 16:35:00|23.98|23.87|24.09|23.98|24.09|23.98|23.96|23.85|64
1747932000000|2025-05-22 16:40:00|24.08|23.97|24.11|24|24.12|24.01|24.05|23.94|20
1747932300000|2025-05-22 16:45:00|24.1|23.99|24.08|23.97|24.12|24.01|24.06|23.95|37
1747932600000|2025-05-22 16:50:00|24.07|23.96|24.03|23.92|24.09|23.98|24.03|23.92|47
1747932900000|2025-05-22 16:55:00|24.02|23.91|24.01|23.9|24.03|23.92|23.96|23.85|58
1747933200000|2025-05-22 17:00:00|24.02|23.91|24.02|23.91|24.03|23.92|23.97|23.86|77
1747933500000|2025-05-22 17:05:00|24.03|23.92|24.05|23.94|24.08|23.97|24.03|23.92|42
1747933800000|2025-05-22 17:10:00|24.04|23.93|24.07|23.96|24.07|23.96|24.03|23.92|20
1747934100000|2025-05-22 17:15:00|24.06|23.95|24.16|24.05|24.16|24.05|24.06|23.95|25
1747934400000|2025-05-22 17:20:00|24.17|24.06|24.28|24.17|24.28|24.17|24.16|24.05|25
1747934700000|2025-05-22 17:25:00|24.27|24.16|24.23|24.12|24.28|24.17|24.22|24.11|33
1747935000000|2025-05-22 17:30:00|24.24|24.13|24.27|24.16|24.3|24.19|24.23|24.12|71
1747935300000|2025-05-22 17:35:00|24.28|24.17|24.29|24.18|24.31|24.2|24.26|24.15|110
1747935600000|2025-05-22 17:40:00|24.28|24.17|24.25|24.14|24.29|24.18|24.24|24.13|33
1747935900000|2025-05-22 17:45:00|24.24|24.13|24.19|24.08|24.24|24.13|24.17|24.06|36
1747936200000|2025-05-22 17:50:00|24.18|24.07|24.16|24.05|24.18|24.07|24.15|24.04|39
1747936500000|2025-05-22 17:55:00|24.15|24.04|24.19|24.08|24.21|24.1|24.15|24.04|27
1747936800000|2025-05-22 18:00:00|24.18|24.07|24.14|24.03|24.19|24.08|24.12|24.01|38
1747937100000|2025-05-22 18:05:00|24.13|24.02|24.13|24.02|24.14|24.03|24.09|23.98|37
1747937400000|2025-05-22 18:10:00|24.12|24.01|24.16|24.05|24.19|24.08|24.11|24|51
1747937700000|2025-05-22 18:15:00|24.17|24.06|24.29|24.18|24.29|24.18|24.17|24.06|32
1747938000000|2025-05-22 18:20:00|24.28|24.17|24.28|24.17|24.31|24.2|24.26|24.15|41
1747938300000|2025-05-22 18:25:00|24.27|24.16|24.3|24.19|24.3|24.19|24.27|24.16|38
1747938600000|2025-05-22 18:30:00|24.29|24.18|24.26|24.15|24.31|24.2|24.23|24.12|34
1747938900000|2025-05-22 18:35:00|24.27|24.16|24.29|24.18|24.3|24.19|24.27|24.16|39
1747939200000|2025-05-22 18:40:00|24.3|24.19|24.26|24.15|24.31|24.2|24.25|24.14|31
1747939500000|2025-05-22 18:45:00|24.25|24.14|24.28|24.17|24.29|24.18|24.23|24.12|28
1747939800000|2025-05-22 18:50:00|24.27|24.16|24.24|24.13|24.29|24.18|24.21|24.1|39
1747940100000|2025-05-22 18:55:00|24.25|24.14|24.23|24.12|24.28|24.17|24.23|24.12|21
1747940400000|2025-05-22 19:00:00|24.22|24.11|24.12|24.01|24.24|24.13|24.12|24.01|31
1747940700000|2025-05-22 19:05:00|24.11|24|24.17|24.06|24.18|24.07|24.09|23.98|39
1747941000000|2025-05-22 19:10:00|24.16|24.05|24.18|24.07|24.19|24.08|24.12|24.01|37
1747941300000|2025-05-22 19:15:00|24.19|24.08|24.12|24.01|24.19|24.08|24.12|24.01|28
1747941600000|2025-05-22 19:20:00|24.13|24.02|24.12|24.01|24.18|24.07|24.12|24.01|39
1747941900000|2025-05-22 19:25:00|24.13|24.02|24.15|24.04|24.16|24.05|24.12|24.01|50
1747942200000|2025-05-22 19:30:00|24.16|24.05|24.06|23.95|24.16|24.05|24.06|23.95|44
1747942500000|2025-05-22 19:35:00|24.05|23.94|24.01|23.9|24.05|23.94|23.99|23.88|23
1747942800000|2025-05-22 19:40:00|24|23.89|23.97|23.86|24.02|23.91|23.97|23.86|38
1747943100000|2025-05-22 19:45:00|23.98|23.87|23.93|23.82|23.98|23.87|23.88|23.77|44
1747943400000|2025-05-22 19:50:00|23.92|23.81|23.98|23.87|23.99|23.88|23.92|23.81|38
1747943700000|2025-05-22 19:55:00|23.97|23.86|23.98|23.87|23.98|23.87|23.92|23.81|34
1747944000000|2025-05-22 20:00:00|23.99|23.88|24.03|23.92|24.04|23.93|23.97|23.86|28
1747944300000|2025-05-22 20:05:00|24.04|23.93|24.04|23.93|24.04|23.93|24|23.89|41
1747944600000|2025-05-22 20:10:00|24.03|23.92|24.04|23.93|24.04|23.93|24.03|23.92|4
1747944900000|2025-05-22 20:15:00|24.06|23.95|24.05|23.94|24.07|23.96|24.03|23.92|24
1747945200000|2025-05-22 20:20:00|24.06|23.95|24.05|23.94|24.09|23.98|24.03|23.92|30
1747945500000|2025-05-22 20:25:00|24.04|23.93|24.07|23.96|24.07|23.96|24.01|23.9|20
1747945800000|2025-05-22 20:30:00|24.08|23.97|24.06|23.95|24.14|24.03|24.06|23.95|47
1747946100000|2025-05-22 20:35:00|24.05|23.94|24.04|23.93|24.1|23.99|24.03|23.92|79
1747946400000|2025-05-22 20:40:00|24.05|23.94|24.13|24.02|24.14|24.03|24.03|23.92|41
1747946700000|2025-05-22 20:45:00|24.12|24.01|24.03|23.92|24.14|24.03|24.03|23.92|31
1747947000000|2025-05-22 20:50:00|24.04|23.93|24.04|23.93|24.05|23.94|24.02|23.91|25
1747947300000|2025-05-22 20:55:00|24.05|23.94|24.03|23.92|24.05|23.94|24|23.89|31
1747947600000|2025-05-22 21:00:00|24.02|23.91|24|23.89|24.02|23.91|23.97|23.86|47
1747947900000|2025-05-22 21:05:00|23.99|23.88|23.91|23.8|23.99|23.88|23.89|23.78|27
1747948200000|2025-05-22 21:10:00|23.9|23.79|23.96|23.85|23.96|23.85|23.89|23.78|37
1747948500000|2025-05-22 21:15:00|23.95|23.84|23.98|23.87|23.99|23.88|23.91|23.8|30
1747948800000|2025-05-22 21:20:00|23.97|23.86|23.93|23.82|23.98|23.87|23.89|23.78|33
1747949100000|2025-05-22 21:25:00|23.94|23.83|23.84|23.73|23.94|23.83|23.83|23.72|34
1747949400000|2025-05-22 21:30:00|23.83|23.72|23.91|23.8|23.91|23.8|23.83|23.72|32
1747949700000|2025-05-22 21:35:00|23.92|23.81|23.93|23.82|23.94|23.83|23.89|23.78|25
1747950000000|2025-05-22 21:40:00|23.92|23.81|23.95|23.84|23.95|23.84|23.91|23.8|10
1747950300000|2025-05-22 21:45:00|23.96|23.85|23.9|23.79|23.97|23.86|23.9|23.79|15
1747950600000|2025-05-22 21:50:00|23.91|23.8|23.94|23.83|23.96|23.85|23.91|23.8|8
1747950900000|2025-05-22 21:55:00|23.93|23.82|23.94|23.83|23.97|23.86|23.92|23.81|38
1747951200000|2025-05-22 22:00:00|23.95|23.84|24.05|23.94|24.08|23.97|23.94|23.83|75
1747951500000|2025-05-22 22:05:00|24.06|23.95|24.1|23.99|24.12|24.01|24.04|23.93|84
1747951800000|2025-05-22 22:10:00|24.11|24|24.11|24|24.16|24.05|24.08|23.97|71
1747952100000|2025-05-22 22:15:00|24.1|23.99|24.18|24.07|24.18|24.07|24.09|23.98|71
1747952400000|2025-05-22 22:20:00|24.17|24.06|24.13|24.02|24.19|24.08|24.13|24.02|44
1747952700000|2025-05-22 22:25:00|24.14|24.03|24.18|24.07|24.18|24.07|24.13|24.02|25
1747953000000|2025-05-22 22:30:00|24.17|24.06|24.22|24.11|24.24|24.13|24.16|24.05|51
1747953300000|2025-05-22 22:35:00|24.23|24.12|24.24|24.13|24.26|24.15|24.22|24.11|52
1747953600000|2025-05-22 22:40:00|24.25|24.14|24.33|24.22|24.34|24.23|24.24|24.13|28
1747953900000|2025-05-22 22:45:00|24.34|24.23|24.15|24.04|24.34|24.23|24.15|24.04|47
1747954200000|2025-05-22 22:50:00|24.16|24.05|24.12|24.01|24.18|24.07|24.09|23.98|31
1747954500000|2025-05-22 22:55:00|24.11|24|24.13|24.02|24.15|24.04|24.11|24|25
1747954800000|2025-05-22 23:00:00|24.14|24.03|24.27|24.16|24.29|24.18|24.14|24.03|42
1747955100000|2025-05-22 23:05:00|24.28|24.17|24.29|24.18|24.31|24.2|24.26|24.15|46
1747955400000|2025-05-22 23:10:00|24.3|24.19|24.32|24.21|24.33|24.22|24.29|24.18|45
1747955700000|2025-05-22 23:15:00|24.33|24.22|24.3|24.19|24.34|24.23|24.29|24.18|38
1747956000000|2025-05-22 23:20:00|24.29|24.18|24.28|24.17|24.31|24.2|24.27|24.16|27
1747956300000|2025-05-22 23:25:00|24.29|24.18|24.34|24.23|24.36|24.25|24.29|24.18|34
1747956600000|2025-05-22 23:30:00|24.33|24.22|24.53|24.42|24.55|24.44|24.33|24.22|57
1747956900000|2025-05-22 23:35:00|24.52|24.41|24.44|24.33|24.52|24.41|24.43|24.32|52
1747957200000|2025-05-22 23:40:00|24.43|24.32|24.51|24.4|24.52|24.41|24.43|24.32|49
1747957500000|2025-05-22 23:45:00|24.5|24.39|24.57|24.46|24.6|24.49|24.5|24.39|34
1747957800000|2025-05-22 23:50:00|24.58|24.47|24.52|24.41|24.59|24.48|24.51|24.4|53
1747958100000|2025-05-22 23:55:00|24.53|24.42|24.59|24.48|24.59|24.48|24.5|24.39|37
1747958400000|2025-05-23 00:00:00|24.6|24.49|24.53|24.42|24.6|24.49|24.49|24.38|91
1747958700000|2025-05-23 00:05:00|24.54|24.43|24.48|24.37|24.57|24.46|24.46|24.35|85
1747959000000|2025-05-23 00:10:00|24.49|24.38|24.65|24.54|24.65|24.54|24.49|24.38|59
1747959300000|2025-05-23 00:15:00|24.66|24.55|24.75|24.64|24.84|24.73|24.66|24.55|120
1747959600000|2025-05-23 00:20:00|24.76|24.65|24.8|24.69|24.89|24.78|24.75|24.64|114
1747959900000|2025-05-23 00:25:00|24.81|24.7|24.52|24.41|24.82|24.71|24.51|24.4|114
1747960200000|2025-05-23 00:30:00|24.53|24.42|24.43|24.32|24.54|24.43|24.41|24.3|74
1747960500000|2025-05-23 00:35:00|24.44|24.33|24.47|24.36|24.53|24.42|24.43|24.32|99
1747960800000|2025-05-23 00:40:00|24.48|24.37|24.53|24.42|24.57|24.46|24.48|24.37|77
1747961100000|2025-05-23 00:45:00|24.52|24.41|24.64|24.53|24.64|24.53|24.5|24.39|96
1747961400000|2025-05-23 00:50:00|24.63|24.52|24.7|24.59|24.74|24.63|24.6|24.49|103
1747961700000|2025-05-23 00:55:00|24.71|24.6|24.72|24.61|24.74|24.63|24.65|24.54|96
1747962000000|2025-05-23 01:00:00|24.71|24.6|24.63|24.52|24.79|24.68|24.63|24.52|104
1747962300000|2025-05-23 01:05:00|24.62|24.51|24.55|24.44|24.62|24.51|24.48|24.37|88
1747962600000|2025-05-23 01:10:00|24.56|24.45|24.66|24.55|24.69|24.58|24.56|24.45|66
1747962900000|2025-05-23 01:15:00|24.65|24.54|24.8|24.69|24.83|24.72|24.57|24.46|91
1747963200000|2025-05-23 01:20:00|24.81|24.7|24.8|24.69|24.84|24.73|24.76|24.65|126
1747963500000|2025-05-23 01:25:00|24.81|24.7|24.79|24.68|24.84|24.73|24.77|24.66|91
1747963800000|2025-05-23 01:30:00|24.8|24.69|24.8|24.69|24.89|24.78|24.78|24.67|107
1747964100000|2025-05-23 01:35:00|24.79|24.68|24.89|24.78|24.91|24.8|24.79|24.68|95
1747964400000|2025-05-23 01:40:00|24.88|24.77|24.81|24.7|24.88|24.77|24.8|24.69|74
1747964700000|2025-05-23 01:45:00|24.8|24.69|24.77|24.66|24.82|24.71|24.73|24.62|46
1747965000000|2025-05-23 01:50:00|24.76|24.65|24.83|24.72|24.85|24.74|24.76|24.65|48
1747965300000|2025-05-23 01:55:00|24.82|24.71|24.85|24.74|24.85|24.74|24.77|24.66|56
1747965600000|2025-05-23 02:00:00|24.86|24.75|24.9|24.79|24.91|24.8|24.8|24.69|101
1747965900000|2025-05-23 02:05:00|24.89|24.78|24.97|24.86|24.99|24.88|24.89|24.78|105
1747966200000|2025-05-23 02:10:00|24.96|24.85|25|24.89|25|24.89|24.93|24.82|77
1747966500000|2025-05-23 02:15:00|24.99|24.88|25.04|24.93|25.07|24.96|24.93|24.82|80
1747966800000|2025-05-23 02:20:00|25.03|24.92|25.04|24.93|25.1|24.99|25.02|24.91|80
1747967100000|2025-05-23 02:25:00|25.03|24.92|25.07|24.96|25.07|24.96|24.98|24.87|86
1747967400000|2025-05-23 02:30:00|25.08|24.97|25.2|25.09|25.2|25.09|25.03|24.92|106
1747967700000|2025-05-23 02:35:00|25.21|25.1|25.29|25.18|25.41|25.3|25.21|25.1|161
1747968000000|2025-05-23 02:40:00|25.28|25.17|25.4|25.29|25.44|25.33|25.07|24.96|165
1747968300000|2025-05-23 02:45:00|25.39|25.28|25.32|25.21|25.45|25.34|25.27|25.16|140
1747968600000|2025-05-23 02:50:00|25.31|25.2|25.19|25.08|25.32|25.21|25.16|25.05|124
1747968900000|2025-05-23 02:55:00|25.18|25.07|25.17|25.06|25.2|25.09|25.11|25|92
1747969200000|2025-05-23 03:00:00|25.18|25.07|25.23|25.12|25.26|25.15|25.17|25.06|88
1747969500000|2025-05-23 03:05:00|25.24|25.13|25.21|25.1|25.26|25.15|25.21|25.1|83
1747969800000|2025-05-23 03:10:00|25.22|25.11|25.12|25.01|25.22|25.11|25.07|24.96|81
1747970100000|2025-05-23 03:15:00|25.11|25|25.16|25.05|25.19|25.08|25.08|24.97|95
1747970400000|2025-05-23 03:20:00|25.17|25.06|25.19|25.08|25.25|25.14|25.13|25.02|81
1747970700000|2025-05-23 03:25:00|25.18|25.07|25.09|24.98|25.2|25.09|25.09|24.98|52
1747971000000|2025-05-23 03:30:00|25.1|24.99|25.04|24.93|25.12|25.01|25.02|24.91|95
1747971300000|2025-05-23 03:35:00|25.03|24.92|25.05|24.94|25.09|24.98|24.99|24.88|71
1747971600000|2025-05-23 03:40:00|25.04|24.93|25.09|24.98|25.12|25.01|25.04|24.93|72
1747971900000|2025-05-23 03:45:00|25.08|24.97|25.11|25|25.12|25.01|25.04|24.93|72
1747972200000|2025-05-23 03:50:00|25.1|24.99|25.17|25.06|25.17|25.06|25.07|24.96|66
1747972500000|2025-05-23 03:55:00|25.18|25.07|25.14|25.03|25.18|25.07|25.12|25.01|69
1747972800000|2025-05-23 04:00:00|25.15|25.04|25.1|24.99|25.18|25.07|25.09|24.98|72
1747973100000|2025-05-23 04:05:00|25.11|25|25.04|24.93|25.14|25.03|25|24.89|62
1747973400000|2025-05-23 04:10:00|25.03|24.92|24.94|24.83|25.04|24.93|24.93|24.82|51
1747973700000|2025-05-23 04:15:00|24.95|24.84|24.81|24.7|24.96|24.85|24.77|24.66|79
1747974000000|2025-05-23 04:20:00|24.8|24.69|24.72|24.61|24.83|24.72|24.72|24.61|66
1747974300000|2025-05-23 04:25:00|24.73|24.62|24.77|24.66|24.78|24.67|24.69|24.58|48
1747974600000|2025-05-23 04:30:00|24.78|24.67|24.69|24.58|24.79|24.68|24.56|24.45|91
1747974900000|2025-05-23 04:35:00|24.68|24.57|24.64|24.53|24.69|24.58|24.58|24.47|86
1747975200000|2025-05-23 04:40:00|24.65|24.54|24.67|24.56|24.67|24.56|24.58|24.47|75
1747975500000|2025-05-23 04:45:00|24.68|24.57|24.71|24.6|24.73|24.62|24.67|24.56|57
1747975800000|2025-05-23 04:50:00|24.72|24.61|24.81|24.7|24.81|24.7|24.7|24.59|64
1747976100000|2025-05-23 04:55:00|24.8|24.69|24.77|24.66|24.81|24.7|24.75|24.64|46
1747976400000|2025-05-23 05:00:00|24.78|24.67|24.74|24.63|24.8|24.69|24.74|24.63|35
1747976700000|2025-05-23 05:05:00|24.75|24.64|24.83|24.72|24.86|24.75|24.71|24.6|71
1747977000000|2025-05-23 05:10:00|24.84|24.73|24.87|24.76|24.88|24.77|24.83|24.72|58
1747977300000|2025-05-23 05:15:00|24.86|24.75|24.83|24.72|24.88|24.77|24.82|24.71|59
1747977600000|2025-05-23 05:20:00|24.82|24.71|24.77|24.66|24.82|24.71|24.74|24.63|46
1747977900000|2025-05-23 05:25:00|24.78|24.67|24.69|24.58|24.78|24.67|24.66|24.55|50
1747978200000|2025-05-23 05:30:00|24.7|24.59|24.66|24.55|24.72|24.61|24.59|24.48|71
1747978500000|2025-05-23 05:35:00|24.65|24.54|24.71|24.6|24.74|24.63|24.65|24.54|65
1747978800000|2025-05-23 05:40:00|24.7|24.59|24.73|24.62|24.76|24.65|24.68|24.57|36
1747979100000|2025-05-23 05:45:00|24.74|24.63|24.73|24.62|24.74|24.63|24.68|24.57|66
1747979400000|2025-05-23 05:50:00|24.74|24.63|24.79|24.68|24.8|24.69|24.74|24.63|46
1747979700000|2025-05-23 05:55:00|24.78|24.67|24.82|24.71|24.82|24.71|24.77|24.66|19
1747980000000|2025-05-23 06:00:00|24.81|24.7|24.81|24.7|24.84|24.73|24.78|24.67|49
1747980300000|2025-05-23 06:05:00|24.8|24.69|24.7|24.59|24.82|24.71|24.7|24.59|57
1747980600000|2025-05-23 06:10:00|24.71|24.6|24.63|24.52|24.71|24.6|24.6|24.49|82
1747980900000|2025-05-23 06:15:00|24.62|24.51|24.57|24.46|24.64|24.53|24.51|24.4|78
1747981200000|2025-05-23 06:20:00|24.56|24.45|24.45|24.34|24.59|24.48|24.42|24.31|100
1747981500000|2025-05-23 06:25:00|24.43|24.32|24.48|24.37|24.54|24.43|24.41|24.3|83
1747981800000|2025-05-23 06:30:00|24.49|24.38|24.43|24.32|24.5|24.39|24.4|24.29|85
1747982100000|2025-05-23 06:35:00|24.42|24.31|24.5|24.39|24.5|24.39|24.36|24.25|79
1747982400000|2025-05-23 06:40:00|24.49|24.38|24.48|24.37|24.51|24.4|24.42|24.31|57
1747982700000|2025-05-23 06:45:00|24.47|24.36|24.34|24.23|24.47|24.36|24.32|24.21|69
1747983000000|2025-05-23 06:50:00|24.35|24.24|24.28|24.17|24.35|24.24|24.26|24.15|88
1747983300000|2025-05-23 06:55:00|24.27|24.16|24.35|24.24|24.36|24.25|24.25|24.14|84
1747983600000|2025-05-23 07:00:00|24.36|24.25|24.44|24.33|24.44|24.33|24.35|24.24|73
1747983900000|2025-05-23 07:05:00|24.43|24.32|24.48|24.37|24.48|24.37|24.43|24.32|12
1747984200000|2025-05-23 07:10:00|24.49|24.38|24.53|24.42|24.53|24.42|24.46|24.35|23
1747984500000|2025-05-23 07:15:00|24.52|24.41|24.54|24.43|24.55|24.44|24.5|24.39|38
1747984800000|2025-05-23 07:20:00|24.53|24.42|24.57|24.46|24.58|24.47|24.52|24.41|35
1747985100000|2025-05-23 07:25:00|24.58|24.47|24.56|24.45|24.59|24.48|24.55|24.44|31
1747985400000|2025-05-23 07:30:00|24.55|24.44|24.52|24.41|24.58|24.47|24.52|24.41|48
1747985700000|2025-05-23 07:35:00|24.51|24.4|24.45|24.34|24.52|24.41|24.45|24.34|45
1747986000000|2025-05-23 07:40:00|24.46|24.35|24.49|24.38|24.49|24.38|24.42|24.31|62
1747986300000|2025-05-23 07:45:00|24.48|24.37|24.41|24.3|24.48|24.37|24.4|24.29|54
1747986600000|2025-05-23 07:50:00|24.4|24.29|24.44|24.33|24.44|24.33|24.34|24.23|41
1747986900000|2025-05-23 07:55:00|24.43|24.32|24.38|24.27|24.44|24.33|24.36|24.25|50
1747987200000|2025-05-23 08:00:00|24.39|24.28|24.39|24.28|24.43|24.32|24.35|24.24|66
1747987500000|2025-05-23 08:05:00|24.4|24.29|24.46|24.35|24.48|24.37|24.39|24.28|35
1747987800000|2025-05-23 08:10:00|24.45|24.34|24.47|24.36|24.47|24.36|24.4|24.29|35
1747988100000|2025-05-23 08:15:00|24.46|24.35|24.4|24.29|24.46|24.35|24.39|24.28|43
1747988400000|2025-05-23 08:20:00|24.41|24.3|24.45|24.34|24.46|24.35|24.37|24.26|35
1747988700000|2025-05-23 08:25:00|24.46|24.35|24.51|24.4|24.52|24.41|24.45|24.34|36
1747989000000|2025-05-23 08:30:00|24.5|24.39|24.52|24.41|24.55|24.44|24.5|24.39|39
1747989300000|2025-05-23 08:35:00|24.53|24.42|24.59|24.48|24.62|24.51|24.52|24.41|69
1747989600000|2025-05-23 08:40:00|24.58|24.47|24.57|24.46|24.59|24.48|24.54|24.43|52
1747989900000|2025-05-23 08:45:00|24.58|24.47|24.55|24.44|24.59|24.48|24.53|24.42|38
1747990200000|2025-05-23 08:50:00|24.56|24.45|24.56|24.45|24.59|24.48|24.52|24.41|39
1747990500000|2025-05-23 08:55:00|24.57|24.46|24.56|24.45|24.58|24.47|24.55|24.44|28
1747990800000|2025-05-23 09:00:00|24.55|24.44|24.57|24.46|24.57|24.46|24.51|24.4|49
1747991100000|2025-05-23 09:05:00|24.58|24.47|24.67|24.56|24.67|24.56|24.58|24.47|36
1747991400000|2025-05-23 09:10:00|24.66|24.55|24.69|24.58|24.7|24.59|24.66|24.55|26
1747991700000|2025-05-23 09:15:00|24.7|24.59|24.8|24.69|24.81|24.7|24.7|24.59|43
1747992000000|2025-05-23 09:20:00|24.81|24.7|24.76|24.65|24.81|24.7|24.75|24.64|64
1747992300000|2025-05-23 09:25:00|24.75|24.64|24.74|24.63|24.82|24.71|24.74|24.63|38
1747992600000|2025-05-23 09:30:00|24.75|24.64|24.81|24.7|24.82|24.71|24.75|24.64|61
1747992900000|2025-05-23 09:35:00|24.8|24.69|24.86|24.75|24.86|24.75|24.79|24.68|30
1747993200000|2025-05-23 09:40:00|24.85|24.74|24.82|24.71|24.86|24.75|24.8|24.69|32
1747993500000|2025-05-23 09:45:00|24.83|24.72|24.88|24.77|24.89|24.78|24.81|24.7|40
1747993800000|2025-05-23 09:50:00|24.87|24.76|24.89|24.78|24.92|24.81|24.86|24.75|41
1747994100000|2025-05-23 09:55:00|24.9|24.79|24.9|24.79|24.93|24.82|24.89|24.78|31
1747994400000|2025-05-23 10:00:00|24.91|24.8|24.77|24.66|24.91|24.8|24.77|24.66|53
1747994700000|2025-05-23 10:05:00|24.76|24.65|24.71|24.6|24.76|24.65|24.7|24.59|41
1747995000000|2025-05-23 10:10:00|24.7|24.59|24.63|24.52|24.71|24.6|24.58|24.47|60
1747995300000|2025-05-23 10:15:00|24.62|24.51|24.64|24.53|24.64|24.53|24.52|24.41|69
1747995600000|2025-05-23 10:20:00|24.63|24.52|24.62|24.51|24.68|24.57|24.62|24.51|78
1747995900000|2025-05-23 10:25:00|24.63|24.52|24.63|24.52|24.64|24.53|24.58|24.47|68
1747996200000|2025-05-23 10:30:00|24.64|24.53|24.71|24.6|24.72|24.61|24.62|24.51|93
1747996500000|2025-05-23 10:35:00|24.72|24.61|24.61|24.5|24.73|24.62|24.58|24.47|83
1747996800000|2025-05-23 10:40:00|24.6|24.49|24.67|24.56|24.69|24.58|24.6|24.49|65
1747997100000|2025-05-23 10:45:00|24.68|24.57|24.66|24.55|24.68|24.57|24.61|24.5|31
1747997400000|2025-05-23 10:50:00|24.67|24.56|24.68|24.57|24.7|24.59|24.64|24.53|45
1747997700000|2025-05-23 10:55:00|24.67|24.56|24.67|24.56|24.69|24.58|24.63|24.52|43
1747998000000|2025-05-23 11:00:00|24.66|24.55|24.64|24.53|24.68|24.57|24.61|24.5|33
1747998300000|2025-05-23 11:05:00|24.63|24.52|24.54|24.43|24.63|24.52|24.54|24.43|38
1747998600000|2025-05-23 11:10:00|24.53|24.42|24.56|24.45|24.57|24.46|24.53|24.42|40
1747998900000|2025-05-23 11:15:00|24.57|24.46|24.51|24.4|24.61|24.5|24.51|24.4|47
1747999200000|2025-05-23 11:20:00|24.5|24.39|24.42|24.31|24.51|24.4|24.38|24.27|133
1747999500000|2025-05-23 11:25:00|24.41|24.3|24.47|24.36|24.47|24.36|24.38|24.27|51
1747999800000|2025-05-23 11:30:00|24.46|24.35|24.44|24.33|24.48|24.37|24.39|24.28|69
1748000100000|2025-05-23 11:35:00|24.45|24.34|24.47|24.36|24.47|24.36|24.36|24.25|59
1748000400000|2025-05-23 11:40:00|24.46|24.35|24.31|24.2|24.53|24.42|24.28|24.17|71
1748000700000|2025-05-23 11:45:00|24.32|24.21|23.85|23.74|24.32|24.21|23.84|23.73|190
1748001000000|2025-05-23 11:50:00|23.84|23.73|23.73|23.62|23.93|23.82|23.6|23.49|233
1748001300000|2025-05-23 11:55:00|23.72|23.61|23.54|23.43|23.79|23.68|23.42|23.31|187
1748001600000|2025-05-23 12:00:00|23.55|23.44|23.31|23.2|23.55|23.44|23.17|23.06|201
1748001900000|2025-05-23 12:05:00|23.29|23.18|23.39|23.28|23.46|23.35|23.25|23.14|215
1748002200000|2025-05-23 12:10:00|23.38|23.27|23.17|23.06|23.38|23.27|23.08|22.97|169
1748002500000|2025-05-23 12:15:00|23.16|23.05|23.22|23.11|23.26|23.15|22.78|22.67|186
1748002800000|2025-05-23 12:20:00|23.21|23.1|23.1|22.99|23.23|23.12|22.96|22.85|287
1748003100000|2025-05-23 12:25:00|23.09|22.98|23.24|23.13|23.24|23.13|23.01|22.9|240
1748003400000|2025-05-23 12:30:00|23.23|23.12|23.39|23.28|23.39|23.28|23.13|23.02|153
1748003700000|2025-05-23 12:35:00|23.38|23.27|23.35|23.24|23.41|23.3|23.28|23.17|156
1748004000000|2025-05-23 12:40:00|23.34|23.23|23.38|23.27|23.39|23.28|23.29|23.18|94
1748004300000|2025-05-23 12:45:00|23.37|23.26|23.27|23.16|23.42|23.31|23.26|23.15|131
1748004600000|2025-05-23 12:50:00|23.26|23.15|23.28|23.17|23.36|23.25|23.23|23.12|145
1748004900000|2025-05-23 12:55:00|23.29|23.18|23.28|23.17|23.33|23.22|23.24|23.13|118
1748005200000|2025-05-23 13:00:00|23.29|23.18|23.11|23|23.33|23.22|23.08|22.97|160
1748005500000|2025-05-23 13:05:00|23.12|23.01|23.2|23.09|23.23|23.12|23.11|23|150
1748005800000|2025-05-23 13:10:00|23.19|23.08|23.24|23.13|23.28|23.17|23.19|23.08|87
1748006100000|2025-05-23 13:15:00|23.23|23.12|23.31|23.2|23.33|23.22|23.21|23.1|80
1748006400000|2025-05-23 13:20:00|23.3|23.19|23.36|23.25|23.38|23.27|23.24|23.13|89
1748006700000|2025-05-23 13:25:00|23.37|23.26|23.35|23.24|23.37|23.26|23.32|23.21|84
1748007000000|2025-05-23 13:30:00|23.33|23.22|23.56|23.45|23.56|23.45|23.32|23.21|142
1748007300000|2025-05-23 13:35:00|23.55|23.44|23.53|23.42|23.63|23.52|23.53|23.42|146
1748007600000|2025-05-23 13:40:00|23.52|23.41|23.53|23.42|23.57|23.46|23.48|23.37|130
1748007900000|2025-05-23 13:45:00|23.52|23.41|23.51|23.4|23.54|23.43|23.42|23.31|164
1748008200000|2025-05-23 13:50:00|23.52|23.41|23.56|23.45|23.61|23.5|23.48|23.37|132
1748008500000|2025-05-23 13:55:00|23.57|23.46|23.69|23.58|23.71|23.6|23.56|23.45|91
1748008800000|2025-05-23 14:00:00|23.7|23.59|23.76|23.65|23.77|23.66|23.69|23.58|117
1748009100000|2025-05-23 14:05:00|23.75|23.64|23.6|23.49|23.75|23.64|23.59|23.48|125
1748009400000|2025-05-23 14:10:00|23.61|23.5|23.68|23.57|23.71|23.6|23.57|23.46|107
1748009700000|2025-05-23 14:15:00|23.67|23.56|23.59|23.48|23.7|23.59|23.59|23.48|103
1748010000000|2025-05-23 14:20:00|23.58|23.47|23.69|23.58|23.7|23.59|23.57|23.46|101
1748010300000|2025-05-23 14:25:00|23.7|23.59|23.64|23.53|23.75|23.64|23.63|23.52|85
1748010600000|2025-05-23 14:30:00|23.65|23.54|23.76|23.65|23.77|23.66|23.63|23.52|100
1748010900000|2025-05-23 14:35:00|23.77|23.66|23.74|23.63|23.78|23.67|23.68|23.57|121
1748011200000|2025-05-23 14:40:00|23.73|23.62|23.75|23.64|23.77|23.66|23.68|23.57|80
1748011500000|2025-05-23 14:45:00|23.74|23.63|23.86|23.75|23.89|23.78|23.74|23.63|91
1748011800000|2025-05-23 14:50:00|23.87|23.76|23.86|23.75|23.89|23.78|23.83|23.72|94
1748012100000|2025-05-23 14:55:00|23.85|23.74|23.76|23.65|23.87|23.76|23.76|23.65|80
1748012400000|2025-05-23 15:00:00|23.77|23.66|23.72|23.61|23.85|23.74|23.72|23.61|106
1748012700000|2025-05-23 15:05:00|23.71|23.6|23.65|23.54|23.73|23.62|23.57|23.46|122
1748013000000|2025-05-23 15:10:00|23.66|23.55|23.66|23.55|23.69|23.58|23.58|23.47|110
1748013300000|2025-05-23 15:15:00|23.65|23.54|23.68|23.57|23.72|23.61|23.61|23.5|116
1748013600000|2025-05-23 15:20:00|23.69|23.58|23.77|23.66|23.79|23.68|23.68|23.57|87
1748013900000|2025-05-23 15:25:00|23.78|23.67|23.73|23.62|23.79|23.68|23.71|23.6|74
1748014200000|2025-05-23 15:30:00|23.74|23.63|23.83|23.72|23.84|23.73|23.73|23.62|93
1748014500000|2025-05-23 15:35:00|23.84|23.73|23.73|23.62|23.85|23.74|23.73|23.62|101
1748014800000|2025-05-23 15:40:00|23.74|23.63|23.7|23.59|23.75|23.64|23.67|23.56|71
1748015100000|2025-05-23 15:45:00|23.69|23.58|23.6|23.49|23.69|23.58|23.6|23.49|90
1748015400000|2025-05-23 15:50:00|23.61|23.5|23.59|23.48|23.64|23.53|23.58|23.47|61
1748015700000|2025-05-23 15:55:00|23.58|23.47|23.48|23.37|23.59|23.48|23.47|23.36|65
1748016000000|2025-05-23 16:00:00|23.49|23.38|23.5|23.39|23.59|23.48|23.49|23.38|112
1748016300000|2025-05-23 16:05:00|23.49|23.38|23.47|23.36|23.51|23.4|23.42|23.31|129
1748016600000|2025-05-23 16:10:00|23.48|23.37|23.47|23.36|23.51|23.4|23.45|23.34|83
1748016900000|2025-05-23 16:15:00|23.46|23.35|23.27|23.16|23.47|23.36|23.25|23.14|96
1748017200000|2025-05-23 16:20:00|23.28|23.17|23.42|23.31|23.46|23.35|23.28|23.17|84
1748017500000|2025-05-23 16:25:00|23.43|23.32|23.51|23.4|23.54|23.43|23.4|23.29|58
1748017800000|2025-05-23 16:30:00|23.52|23.41|23.53|23.42|23.55|23.44|23.49|23.38|74
1748018100000|2025-05-23 16:35:00|23.52|23.41|23.46|23.35|23.52|23.41|23.46|23.35|87
1748018400000|2025-05-23 16:40:00|23.45|23.34|23.37|23.26|23.46|23.35|23.36|23.25|88
1748018700000|2025-05-23 16:45:00|23.38|23.27|23.43|23.32|23.43|23.32|23.38|23.27|58
1748019000000|2025-05-23 16:50:00|23.42|23.31|23.46|23.35|23.47|23.36|23.4|23.29|57
1748019300000|2025-05-23 16:55:00|23.45|23.34|23.52|23.41|23.52|23.41|23.42|23.31|58
1748019600000|2025-05-23 17:00:00|23.51|23.4|23.57|23.46|23.61|23.5|23.5|23.39|82
1748019900000|2025-05-23 17:05:00|23.58|23.47|23.57|23.46|23.6|23.49|23.56|23.45|64
1748020200000|2025-05-23 17:10:00|23.56|23.45|23.63|23.52|23.63|23.52|23.55|23.44|52
1748020500000|2025-05-23 17:15:00|23.64|23.53|23.63|23.52|23.65|23.54|23.59|23.48|46
1748020800000|2025-05-23 17:20:00|23.64|23.53|23.7|23.59|23.71|23.6|23.61|23.5|57
1748021100000|2025-05-23 17:25:00|23.71|23.6|23.71|23.6|23.73|23.62|23.67|23.56|53
1748021400000|2025-05-23 17:30:00|23.7|23.59|23.62|23.51|23.7|23.59|23.61|23.5|73
1748021700000|2025-05-23 17:35:00|23.63|23.52|23.56|23.45|23.63|23.52|23.56|23.45|46
1748022000000|2025-05-23 17:40:00|23.55|23.44|23.49|23.38|23.56|23.45|23.46|23.35|45
1748022300000|2025-05-23 17:45:00|23.5|23.39|23.57|23.46|23.59|23.48|23.5|23.39|42
1748022600000|2025-05-23 17:50:00|23.56|23.45|23.63|23.52|23.66|23.55|23.56|23.45|68
1748022900000|2025-05-23 17:55:00|23.62|23.51|23.64|23.53|23.65|23.54|23.62|23.51|47
1748023200000|2025-05-23 18:00:00|23.63|23.52|23.64|23.53|23.67|23.56|23.6|23.49|62
1748023500000|2025-05-23 18:05:00|23.65|23.54|23.59|23.48|23.71|23.6|23.59|23.48|66
1748023800000|2025-05-23 18:10:00|23.58|23.47|23.58|23.47|23.58|23.47|23.55|23.44|51
1748024100000|2025-05-23 18:15:00|23.57|23.46|23.5|23.39|23.61|23.5|23.5|23.39|90
1748024400000|2025-05-23 18:20:00|23.51|23.4|23.51|23.4|23.51|23.4|23.43|23.32|87
1748024700000|2025-05-23 18:25:00|23.52|23.41|23.53|23.42|23.55|23.44|23.5|23.39|47
1748025000000|2025-05-23 18:30:00|23.52|23.41|23.51|23.4|23.54|23.43|23.48|23.37|46
1748025300000|2025-05-23 18:35:00|23.52|23.41|23.54|23.43|23.56|23.45|23.52|23.41|31
1748025600000|2025-05-23 18:40:00|23.53|23.42|23.5|23.39|23.53|23.42|23.49|23.38|26
1748025900000|2025-05-23 18:45:00|23.49|23.38|23.46|23.35|23.5|23.39|23.42|23.31|39
1748026200000|2025-05-23 18:50:00|23.47|23.36|23.41|23.3|23.47|23.36|23.31|23.2|75
1748026500000|2025-05-23 18:55:00|23.42|23.31|23.36|23.25|23.42|23.31|23.3|23.19|58
1748026800000|2025-05-23 19:00:00|23.37|23.26|23.33|23.22|23.38|23.27|23.31|23.2|24
1748027100000|2025-05-23 19:05:00|23.34|23.23|23.47|23.36|23.49|23.38|23.33|23.22|60
1748027400000|2025-05-23 19:10:00|23.46|23.35|23.49|23.38|23.52|23.41|23.46|23.35|28
1748027700000|2025-05-23 19:15:00|23.48|23.37|23.41|23.3|23.5|23.39|23.4|23.29|26
1748028000000|2025-05-23 19:20:00|23.4|23.29|23.44|23.33|23.44|23.33|23.4|23.29|37
1748028300000|2025-05-23 19:25:00|23.43|23.32|23.4|23.29|23.44|23.33|23.37|23.26|30
1748028600000|2025-05-23 19:30:00|23.41|23.3|23.46|23.35|23.46|23.35|23.38|23.27|30
1748028900000|2025-05-23 19:35:00|23.47|23.36|23.44|23.33|23.47|23.36|23.43|23.32|46
1748029200000|2025-05-23 19:40:00|23.45|23.34|23.45|23.34|23.46|23.35|23.41|23.3|43
1748029500000|2025-05-23 19:45:00|23.44|23.33|23.35|23.24|23.44|23.33|23.35|23.24|39
1748029800000|2025-05-23 19:50:00|23.36|23.25|23.33|23.22|23.38|23.27|23.3|23.19|44
1748030100000|2025-05-23 19:55:00|23.34|23.23|23.35|23.24|23.4|23.29|23.34|23.23|39
1748030400000|2025-05-23 20:00:00|23.36|23.25|23.22|23.11|23.37|23.26|23.21|23.1|63
1748030700000|2025-05-23 20:05:00|23.23|23.12|23.26|23.15|23.26|23.15|23.22|23.11|35
1748031000000|2025-05-23 20:10:00|23.25|23.14|23.21|23.1|23.29|23.18|23.21|23.1|49
1748031300000|2025-05-23 20:15:00|23.22|23.11|23.27|23.16|23.3|23.19|23.22|23.11|50
1748031600000|2025-05-23 20:20:00|23.26|23.15|23.32|23.21|23.32|23.21|23.24|23.13|19
1748031900000|2025-05-23 20:25:00|23.31|23.2|23.32|23.21|23.32|23.21|23.29|23.18|26
1748032200000|2025-05-23 20:30:00|23.31|23.2|23.17|23.06|23.31|23.2|23.16|23.05|51
1748032500000|2025-05-23 20:35:00|23.16|23.05|23.16|23.05|23.17|23.06|23.09|22.98|47
1748032800000|2025-05-23 20:40:00|23.17|23.06|23.16|23.05|23.18|23.07|23.15|23.04|34
1748033100000|2025-05-23 20:45:00|23.17|23.06|23.21|23.1|23.21|23.1|23.16|23.05|37
1748033400000|2025-05-23 20:50:00|23.2|23.09|23.15|23.04|23.23|23.12|23.15|23.04|22
1748033700000|2025-05-23 20:55:00|23.16|23.05|23.1|22.99|23.17|23.06|23.1|22.99|23
1748070000000|2025-05-24 07:00:00|22.8|22.69|22.86|22.75|22.86|22.75|22.8|22.69|33
1748070300000|2025-05-24 07:05:00|22.87|22.76|22.87|22.76|22.9|22.79|22.85|22.74|48
1748070600000|2025-05-24 07:10:00|22.88|22.77|22.86|22.75|22.89|22.78|22.85|22.74|61
1748070900000|2025-05-24 07:15:00|22.87|22.76|22.87|22.76|22.9|22.79|22.86|22.75|38
1748071200000|2025-05-24 07:20:00|22.88|22.77|22.85|22.74|22.89|22.78|22.84|22.73|40
1748071500000|2025-05-24 07:25:00|22.86|22.75|22.86|22.75|22.87|22.76|22.84|22.73|33
1748071800000|2025-05-24 07:30:00|22.85|22.74|22.8|22.69|22.86|22.75|22.8|22.69|43
1748072100000|2025-05-24 07:35:00|22.81|22.7|22.79|22.68|22.83|22.72|22.79|22.68|16
1748072400000|2025-05-24 07:40:00|22.8|22.69|22.77|22.66|22.8|22.69|22.75|22.64|20
1748072700000|2025-05-24 07:45:00|22.76|22.65|22.74|22.63|22.76|22.65|22.71|22.6|20
1748073000000|2025-05-24 07:50:00|22.75|22.64|22.75|22.64|22.76|22.65|22.72|22.61|35
1748073300000|2025-05-24 07:55:00|22.74|22.63|22.75|22.64|22.77|22.66|22.72|22.61|50
1748073600000|2025-05-24 08:00:00|22.76|22.65|22.78|22.67|22.8|22.69|22.74|22.63|48
1748073900000|2025-05-24 08:05:00|22.79|22.68|22.77|22.66|22.8|22.69|22.74|22.63|65
1748074200000|2025-05-24 08:10:00|22.78|22.67|22.75|22.64|22.8|22.69|22.73|22.62|60
1748074500000|2025-05-24 08:15:00|22.74|22.63|22.64|22.53|22.74|22.63|22.63|22.52|59
1748074800000|2025-05-24 08:20:00|22.63|22.52|22.65|22.54|22.67|22.56|22.61|22.5|49
1748075100000|2025-05-24 08:25:00|22.66|22.55|22.67|22.56|22.68|22.57|22.64|22.53|36
1748075400000|2025-05-24 08:30:00|22.66|22.55|22.71|22.6|22.71|22.6|22.65|22.54|34
1748075700000|2025-05-24 08:35:00|22.72|22.61|22.72|22.61|22.72|22.61|22.66|22.55|38
1748076000000|2025-05-24 08:40:00|22.71|22.6|22.74|22.63|22.74|22.63|22.71|22.6|22
1748076300000|2025-05-24 08:45:00|22.75|22.64|22.77|22.66|22.78|22.67|22.75|22.64|19
1748076600000|2025-05-24 08:50:00|22.76|22.65|22.81|22.7|22.81|22.7|22.74|22.63|70
1748076900000|2025-05-24 08:55:00|22.8|22.69|22.82|22.71|22.84|22.73|22.8|22.69|37
1748077200000|2025-05-24 09:00:00|22.81|22.7|22.86|22.75|22.88|22.77|22.81|22.7|44
1748077500000|2025-05-24 09:05:00|22.87|22.76|22.83|22.72|22.87|22.76|22.8|22.69|35
1748077800000|2025-05-24 09:10:00|22.84|22.73|22.8|22.69|22.86|22.75|22.8|22.69|45
1748078100000|2025-05-24 09:15:00|22.81|22.7|22.85|22.74|22.87|22.76|22.81|22.7|21
1748078400000|2025-05-24 09:20:00|22.84|22.73|22.92|22.81|22.92|22.81|22.83|22.72|36
1748078700000|2025-05-24 09:25:00|22.91|22.8|22.89|22.78|22.93|22.82|22.89|22.78|17
1748079000000|2025-05-24 09:30:00|22.9|22.79|22.88|22.77|22.92|22.81|22.88|22.77|45
1748079300000|2025-05-24 09:35:00|22.89|22.78|22.87|22.76|22.93|22.82|22.87|22.76|39
1748079600000|2025-05-24 09:40:00|22.86|22.75|22.89|22.78|22.89|22.78|22.86|22.75|24
1748079900000|2025-05-24 09:45:00|22.9|22.79|22.84|22.73|22.9|22.79|22.84|22.73|25
1748080200000|2025-05-24 09:50:00|22.85|22.74|22.85|22.74|22.87|22.76|22.83|22.72|17
1748080500000|2025-05-24 09:55:00|22.84|22.73|22.83|22.72|22.85|22.74|22.82|22.71|20
1748080800000|2025-05-24 10:00:00|22.84|22.73|22.86|22.75|22.87|22.76|22.83|22.72|45
1748081100000|2025-05-24 10:05:00|22.85|22.74|22.82|22.71|22.86|22.75|22.81|22.7|36
1748081400000|2025-05-24 10:10:00|22.83|22.72|22.83|22.72|22.86|22.75|22.82|22.71|59
1748081700000|2025-05-24 10:15:00|22.84|22.73|22.88|22.77|22.88|22.77|22.82|22.71|27
1748082000000|2025-05-24 10:20:00|22.87|22.76|22.88|22.77|22.88|22.77|22.85|22.74|44
1748082300000|2025-05-24 10:25:00|22.87|22.76|22.91|22.8|22.91|22.8|22.85|22.74|27
1748082600000|2025-05-24 10:30:00|22.9|22.79|22.95|22.84|23|22.89|22.9|22.79|56
1748082900000|2025-05-24 10:35:00|22.96|22.85|22.97|22.86|23.01|22.9|22.95|22.84|44
1748083200000|2025-05-24 10:40:00|22.98|22.87|23|22.89|23.03|22.92|22.98|22.87|33
1748083500000|2025-05-24 10:45:00|23.01|22.9|23.05|22.94|23.05|22.94|22.97|22.86|55
1748083800000|2025-05-24 10:50:00|23.06|22.95|23.05|22.94|23.06|22.95|23.02|22.91|36
1748084100000|2025-05-24 10:55:00|23.04|22.93|23.03|22.92|23.05|22.94|23.02|22.91|12
1748084400000|2025-05-24 11:00:00|23.04|22.93|23.05|22.94|23.07|22.96|23.03|22.92|36
1748084700000|2025-05-24 11:05:00|23.06|22.95|23.03|22.92|23.09|22.98|23.03|22.92|67
1748085000000|2025-05-24 11:10:00|23.02|22.91|23.07|22.96|23.09|22.98|23.02|22.91|38
1748085300000|2025-05-24 11:15:00|23.06|22.95|23|22.89|23.09|22.98|23|22.89|41
1748085600000|2025-05-24 11:20:00|23.01|22.9|22.98|22.87|23.01|22.9|22.98|22.87|36
1748085900000|2025-05-24 11:25:00|22.99|22.88|23.03|22.92|23.04|22.93|22.98|22.87|33
1748086200000|2025-05-24 11:30:00|23.04|22.93|23.06|22.95|23.06|22.95|23.02|22.91|43
1748086500000|2025-05-24 11:35:00|23.05|22.94|23.05|22.94|23.07|22.96|23.05|22.94|19
1748086800000|2025-05-24 11:40:00|23.06|22.95|22.97|22.86|23.06|22.95|22.97|22.86|20
1748087100000|2025-05-24 11:45:00|22.96|22.85|23|22.89|23|22.89|22.96|22.85|31
1748087400000|2025-05-24 11:50:00|23.01|22.9|22.98|22.87|23.01|22.9|22.97|22.86|18
1748087700000|2025-05-24 11:55:00|22.97|22.86|22.96|22.85|22.98|22.87|22.95|22.84|36
1748088000000|2025-05-24 12:00:00|22.95|22.84|22.98|22.87|22.99|22.88|22.93|22.82|28
1748088300000|2025-05-24 12:05:00|22.97|22.86|22.94|22.83|22.99|22.88|22.93|22.82|30
1748088600000|2025-05-24 12:10:00|22.93|22.82|22.9|22.79|22.93|22.82|22.85|22.74|34
1748088900000|2025-05-24 12:15:00|22.89|22.78|22.89|22.78|22.91|22.8|22.85|22.74|41
1748089200000|2025-05-24 12:20:00|22.88|22.77|22.95|22.84|22.95|22.84|22.88|22.77|22
1748089500000|2025-05-24 12:25:00|22.94|22.83|22.92|22.81|22.95|22.84|22.91|22.8|15
1748089800000|2025-05-24 12:30:00|22.91|22.8|22.93|22.82|22.93|22.82|22.87|22.76|25
1748090100000|2025-05-24 12:35:00|22.92|22.81|22.91|22.8|22.92|22.81|22.89|22.78|30
1748090400000|2025-05-24 12:40:00|22.9|22.79|22.89|22.78|22.9|22.79|22.88|22.77|28
1748090700000|2025-05-24 12:45:00|22.88|22.77|22.86|22.75|22.88|22.77|22.83|22.72|43
1748091000000|2025-05-24 12:50:00|22.85|22.74|22.9|22.79|22.9|22.79|22.85|22.74|16
1748091300000|2025-05-24 12:55:00|22.89|22.78|22.89|22.78|22.92|22.81|22.89|22.78|21
1748091600000|2025-05-24 13:00:00|22.9|22.79|22.88|22.77|22.91|22.8|22.88|22.77|53
1748091900000|2025-05-24 13:05:00|22.89|22.78|22.83|22.72|22.89|22.78|22.83|22.72|49
1748092200000|2025-05-24 13:10:00|22.84|22.73|22.81|22.7|22.86|22.75|22.8|22.69|26
1748092500000|2025-05-24 13:15:00|22.8|22.69|22.85|22.74|22.85|22.74|22.76|22.65|26
1748092800000|2025-05-24 13:20:00|22.86|22.75|22.84|22.73|22.86|22.75|22.84|22.73|13
1748093100000|2025-05-24 13:25:00|22.85|22.74|22.88|22.77|22.88|22.77|22.85|22.74|12
1748093400000|2025-05-24 13:30:00|22.87|22.76|22.88|22.77|22.89|22.78|22.86|22.75|26
1748093700000|2025-05-24 13:35:00|22.87|22.76|22.86|22.75|22.88|22.77|22.84|22.73|22
1748094000000|2025-05-24 13:40:00|22.85|22.74|22.83|22.72|22.86|22.75|22.83|22.72|11
1748094300000|2025-05-24 13:45:00|22.84|22.73|22.8|22.69|22.85|22.74|22.8|22.69|27
1748094600000|2025-05-24 13:50:00|22.81|22.7|22.78|22.67|22.81|22.7|22.78|22.67|18
1748094900000|2025-05-24 13:55:00|22.77|22.66|22.76|22.65|22.78|22.67|22.75|22.64|18
1748095200000|2025-05-24 14:00:00|22.75|22.64|22.77|22.66|22.78|22.67|22.75|22.64|21
1748095500000|2025-05-24 14:05:00|22.78|22.67|22.81|22.7|22.83|22.72|22.78|22.67|50
1748095800000|2025-05-24 14:10:00|22.82|22.71|22.82|22.71|22.83|22.72|22.8|22.69|23
1748096100000|2025-05-24 14:15:00|22.83|22.72|22.84|22.73|22.89|22.78|22.83|22.72|26
1748096400000|2025-05-24 14:20:00|22.83|22.72|22.79|22.68|22.84|22.73|22.78|22.67|29
1748096700000|2025-05-24 14:25:00|22.8|22.69|22.75|22.64|22.8|22.69|22.75|22.64|12
1748097000000|2025-05-24 14:30:00|22.76|22.65|22.82|22.71|22.82|22.71|22.75|22.64|35
1748097300000|2025-05-24 14:35:00|22.81|22.7|22.83|22.72|22.83|22.72|22.81|22.7|33
1748097600000|2025-05-24 14:40:00|22.82|22.71|22.82|22.71|22.85|22.74|22.81|22.7|17
1748097900000|2025-05-24 14:45:00|22.83|22.72|22.87|22.76|22.87|22.76|22.82|22.71|17
1748098200000|2025-05-24 14:50:00|22.88|22.77|22.9|22.79|22.91|22.8|22.87|22.76|51
1748098500000|2025-05-24 14:55:00|22.89|22.78|22.89|22.78|22.92|22.81|22.87|22.76|13
1748098800000|2025-05-24 15:00:00|22.88|22.77|22.86|22.75|22.89|22.78|22.85|22.74|25
1748099100000|2025-05-24 15:05:00|22.85|22.74|22.91|22.8|22.96|22.85|22.85|22.74|37
1748099400000|2025-05-24 15:10:00|22.92|22.81|22.92|22.81|22.94|22.83|22.89|22.78|13
1748099700000|2025-05-24 15:15:00|22.91|22.8|22.87|22.76|22.92|22.81|22.86|22.75|21
1748100000000|2025-05-24 15:20:00|22.86|22.75|22.85|22.74|22.88|22.77|22.84|22.73|18
1748100300000|2025-05-24 15:25:00|22.84|22.73|22.8|22.69|22.86|22.75|22.79|22.68|35
1748100600000|2025-05-24 15:30:00|22.81|22.7|22.77|22.66|22.83|22.72|22.75|22.64|23
1748100900000|2025-05-24 15:35:00|22.76|22.65|22.79|22.68|22.81|22.7|22.75|22.64|92
1748101200000|2025-05-24 15:40:00|22.78|22.67|22.77|22.66|22.79|22.68|22.76|22.65|28
1748101500000|2025-05-24 15:45:00|22.78|22.67|22.77|22.66|22.81|22.7|22.77|22.66|26
1748101800000|2025-05-24 15:50:00|22.76|22.65|22.79|22.68|22.79|22.68|22.75|22.64|28
1748102100000|2025-05-24 15:55:00|22.8|22.69|22.81|22.7|22.82|22.71|22.79|22.68|30
1748102400000|2025-05-24 16:00:00|22.82|22.71|22.76|22.65|22.82|22.71|22.74|22.63|47
1748102700000|2025-05-24 16:05:00|22.77|22.66|22.71|22.6|22.77|22.66|22.69|22.58|27
1748103000000|2025-05-24 16:10:00|22.7|22.59|22.69|22.58|22.71|22.6|22.68|22.57|39
1748103300000|2025-05-24 16:15:00|22.68|22.57|22.71|22.6|22.74|22.63|22.64|22.53|42
1748103600000|2025-05-24 16:20:00|22.72|22.61|22.73|22.62|22.73|22.62|22.72|22.61|12
1748103900000|2025-05-24 16:25:00|22.72|22.61|22.71|22.6|22.74|22.63|22.69|22.58|30
1748104200000|2025-05-24 16:30:00|22.7|22.59|22.74|22.63|22.74|22.63|22.69|22.58|47
1748104500000|2025-05-24 16:35:00|22.73|22.62|22.75|22.64|22.75|22.64|22.72|22.61|17
1748104800000|2025-05-24 16:40:00|22.74|22.63|22.76|22.65|22.76|22.65|22.74|22.63|7
1748105100000|2025-05-24 16:45:00|22.75|22.64|22.81|22.7|22.81|22.7|22.73|22.62|51
1748105400000|2025-05-24 16:50:00|22.82|22.71|22.82|22.71|22.85|22.74|22.82|22.71|23
1748105700000|2025-05-24 16:55:00|22.81|22.7|22.81|22.7|22.82|22.71|22.8|22.69|13
1748106000000|2025-05-24 17:00:00|22.8|22.69|22.87|22.76|22.87|22.76|22.8|22.69|26
1748106300000|2025-05-24 17:05:00|22.86|22.75|22.9|22.79|22.9|22.79|22.86|22.75|17
1748106600000|2025-05-24 17:10:00|22.89|22.78|22.89|22.78|22.9|22.79|22.86|22.75|17
1748106900000|2025-05-24 17:15:00|22.88|22.77|22.84|22.73|22.89|22.78|22.84|22.73|23
1748107200000|2025-05-24 17:20:00|22.85|22.74|22.82|22.71|22.86|22.75|22.8|22.69|18
1748107500000|2025-05-24 17:25:00|22.83|22.72|22.83|22.72|22.83|22.72|22.82|22.71|3
1748107800000|2025-05-24 17:30:00|22.82|22.71|22.79|22.68|22.82|22.71|22.78|22.67|30
1748108100000|2025-05-24 17:35:00|22.8|22.69|22.85|22.74|22.87|22.76|22.79|22.68|18
1748108400000|2025-05-24 17:40:00|22.84|22.73|22.82|22.71|22.86|22.75|22.82|22.71|11
1748108700000|2025-05-24 17:45:00|22.83|22.72|22.87|22.76|22.87|22.76|22.8|22.69|25
1748109000000|2025-05-24 17:50:00|22.86|22.75|22.87|22.76|22.87|22.76|22.84|22.73|14
1748109300000|2025-05-24 17:55:00|22.86|22.75|22.81|22.7|22.86|22.75|22.81|22.7|14
1748109600000|2025-05-24 18:00:00|22.8|22.69|22.84|22.73|22.85|22.74|22.79|22.68|29
1748109900000|2025-05-24 18:05:00|22.85|22.74|22.84|22.73|22.88|22.77|22.84|22.73|30
1748110200000|2025-05-24 18:10:00|22.85|22.74|22.89|22.78|22.89|22.78|22.84|22.73|27
1748110500000|2025-05-24 18:15:00|22.88|22.77|22.87|22.76|22.88|22.77|22.86|22.75|4
1748110800000|2025-05-24 18:20:00|22.88|22.77|22.92|22.81|22.94|22.83|22.88|22.77|35
1748111100000|2025-05-24 18:25:00|22.91|22.8|22.89|22.78|22.92|22.81|22.89|22.78|17
1748111400000|2025-05-24 18:30:00|22.88|22.77|22.85|22.74|22.88|22.77|22.82|22.71|20
1748111700000|2025-05-24 18:35:00|22.84|22.73|22.84|22.73|22.85|22.74|22.83|22.72|9
1748112000000|2025-05-24 18:40:00|22.85|22.74|22.84|22.73|22.85|22.74|22.83|22.72|24
1748112300000|2025-05-24 18:45:00|22.85|22.74|22.76|22.65|22.85|22.74|22.76|22.65|30
1748112600000|2025-05-24 18:50:00|22.75|22.64|22.73|22.62|22.76|22.65|22.7|22.59|31
1748112900000|2025-05-24 18:55:00|22.72|22.61|22.72|22.61|22.72|22.61|22.7|22.59|19
1748113200000|2025-05-24 19:00:00|22.71|22.6|22.76|22.65|22.77|22.66|22.71|22.6|18
1748113500000|2025-05-24 19:05:00|22.75|22.64|22.77|22.66|22.78|22.67|22.75|22.64|27
1748113800000|2025-05-24 19:10:00|22.78|22.67|22.73|22.62|22.79|22.68|22.73|22.62|11
1748114100000|2025-05-24 19:15:00|22.74|22.63|22.73|22.62|22.75|22.64|22.72|22.61|26
1748114400000|2025-05-24 19:20:00|22.74|22.63|22.73|22.62|22.75|22.64|22.72|22.61|8
1748114700000|2025-05-24 19:25:00|22.72|22.61|22.72|22.61|22.75|22.64|22.69|22.58|19
1748115000000|2025-05-24 19:30:00|22.73|22.62|22.74|22.63|22.75|22.64|22.72|22.61|16
1748115300000|2025-05-24 19:35:00|22.73|22.62|22.75|22.64|22.75|22.64|22.7|22.59|27
1748115600000|2025-05-24 19:40:00|22.74|22.63|22.74|22.63|22.78|22.67|22.74|22.63|17
1748115900000|2025-05-24 19:45:00|22.73|22.62|22.71|22.6|22.74|22.63|22.69|22.58|23
1748116200000|2025-05-24 19:50:00|22.72|22.61|22.75|22.64|22.75|22.64|22.72|22.61|20
1748116500000|2025-05-24 19:55:00|22.76|22.65|22.76|22.65|22.77|22.66|22.74|22.63|19
1748116800000|2025-05-24 20:00:00|22.75|22.64|22.72|22.61|22.77|22.66|22.72|22.61|18
1748117100000|2025-05-24 20:05:00|22.71|22.6|22.72|22.61|22.73|22.62|22.7|22.59|23
1748117400000|2025-05-24 20:10:00|22.73|22.62|22.78|22.67|22.78|22.67|22.71|22.6|22
1748117700000|2025-05-24 20:15:00|22.79|22.68|22.73|22.62|22.79|22.68|22.72|22.61|26
1748118000000|2025-05-24 20:20:00|22.72|22.61|22.77|22.66|22.78|22.67|22.72|22.61|16
1748118300000|2025-05-24 20:25:00|22.76|22.65|22.77|22.66|22.78|22.67|22.75|22.64|14
1748118600000|2025-05-24 20:30:00|22.78|22.67|22.82|22.71|22.83|22.72|22.76|22.65|21
1748118900000|2025-05-24 20:35:00|22.83|22.72|22.81|22.7|22.83|22.72|22.8|22.69|11
1748119200000|2025-05-24 20:40:00|22.8|22.69|22.78|22.67|22.81|22.7|22.78|22.67|17
1748119500000|2025-05-24 20:45:00|22.79|22.68|22.73|22.62|22.79|22.68|22.73|22.62|23
1748119800000|2025-05-24 20:50:00|22.72|22.61|22.74|22.63|22.74|22.63|22.72|22.61|9
1748120100000|2025-05-24 20:55:00|22.75|22.64|22.76|22.65|22.77|22.66|22.74|22.63|16
1748120400000|2025-05-24 21:00:00|22.77|22.66|22.73|22.62|22.77|22.66|22.72|22.61|15
1748120700000|2025-05-24 21:05:00|22.74|22.63|22.68|22.57|22.74|22.63|22.67|22.56|19
1748121000000|2025-05-24 21:10:00|22.69|22.58|22.7|22.59|22.71|22.6|22.69|22.58|6
1748121300000|2025-05-24 21:15:00|22.71|22.6|22.66|22.55|22.71|22.6|22.65|22.54|28
1748121600000|2025-05-24 21:20:00|22.65|22.54|22.63|22.52|22.65|22.54|22.55|22.44|37
1748121900000|2025-05-24 21:25:00|22.62|22.51|22.64|22.53|22.64|22.53|22.61|22.5|13
1748122200000|2025-05-24 21:30:00|22.63|22.52|22.65|22.54|22.65|22.54|22.61|22.5|17
1748122500000|2025-05-24 21:35:00|22.66|22.55|22.67|22.56|22.68|22.57|22.62|22.51|20
1748122800000|2025-05-24 21:40:00|22.68|22.57|22.66|22.55|22.68|22.57|22.63|22.52|21
1748123100000|2025-05-24 21:45:00|22.65|22.54|22.64|22.53|22.65|22.54|22.62|22.51|8
1748123400000|2025-05-24 21:50:00|22.65|22.54|22.69|22.58|22.69|22.58|22.64|22.53|11
1748123700000|2025-05-24 21:55:00|22.7|22.59|22.7|22.59|22.73|22.62|22.68|22.57|23
1748124000000|2025-05-24 22:00:00|22.71|22.6|22.62|22.51|22.71|22.6|22.6|22.49|46
1748124300000|2025-05-24 22:05:00|22.61|22.5|22.61|22.5|22.62|22.51|22.57|22.46|57
1748124600000|2025-05-24 22:10:00|22.6|22.49|22.65|22.54|22.65|22.54|22.59|22.48|32
1748124900000|2025-05-24 22:15:00|22.64|22.53|22.68|22.57|22.69|22.58|22.63|22.52|16
1748125200000|2025-05-24 22:20:00|22.67|22.56|22.59|22.48|22.67|22.56|22.57|22.46|34
1748125500000|2025-05-24 22:25:00|22.58|22.47|22.61|22.5|22.62|22.51|22.57|22.46|14
1748125800000|2025-05-24 22:30:00|22.62|22.51|22.59|22.48|22.62|22.51|22.54|22.43|40
1748126100000|2025-05-24 22:35:00|22.57|22.46|22.59|22.48|22.61|22.5|22.57|22.46|34
1748126400000|2025-05-24 22:40:00|22.6|22.49|22.58|22.47|22.62|22.51|22.52|22.41|62
1748126700000|2025-05-24 22:45:00|22.56|22.45|22.59|22.48|22.61|22.5|22.56|22.45|58
1748127000000|2025-05-24 22:50:00|22.6|22.49|22.58|22.47|22.62|22.51|22.56|22.45|33
1748127300000|2025-05-24 22:55:00|22.57|22.46|22.54|22.43|22.59|22.48|22.51|22.4|26
1748127600000|2025-05-24 23:00:00|22.55|22.44|22.49|22.38|22.55|22.44|22.45|22.34|51
1748127900000|2025-05-24 23:05:00|22.48|22.37|22.41|22.3|22.48|22.37|22.41|22.3|42
1748128200000|2025-05-24 23:10:00|22.42|22.31|22.51|22.4|22.51|22.4|22.42|22.31|42
1748128500000|2025-05-24 23:15:00|22.52|22.41|22.57|22.46|22.6|22.49|22.52|22.41|36
1748128800000|2025-05-24 23:20:00|22.58|22.47|22.52|22.41|22.62|22.51|22.51|22.4|77
1748129100000|2025-05-24 23:25:00|22.51|22.4|22.57|22.46|22.58|22.47|22.5|22.39|69
1748129400000|2025-05-24 23:30:00|22.56|22.45|22.61|22.5|22.62|22.51|22.55|22.44|42
1748129700000|2025-05-24 23:35:00|22.6|22.49|22.56|22.45|22.62|22.51|22.56|22.45|37
1748130000000|2025-05-24 23:40:00|22.55|22.44|22.5|22.39|22.6|22.49|22.49|22.38|36
1748130300000|2025-05-24 23:45:00|22.49|22.38|22.52|22.41|22.52|22.41|22.44|22.33|26
1748130600000|2025-05-24 23:50:00|22.51|22.4|22.54|22.43|22.54|22.43|22.46|22.35|36
1748130900000|2025-05-24 23:55:00|22.53|22.42|22.52|22.41|22.56|22.45|22.52|22.41|31
1748131200000|2025-05-25 00:00:00|22.53|22.42|22.66|22.55|22.66|22.55|22.52|22.41|38
1748131500000|2025-05-25 00:05:00|22.65|22.54|22.67|22.56|22.67|22.56|22.61|22.5|52
1748131800000|2025-05-25 00:10:00|22.66|22.55|22.59|22.48|22.67|22.56|22.58|22.47|45
1748132100000|2025-05-25 00:15:00|22.58|22.47|22.53|22.42|22.58|22.47|22.52|22.41|38
1748132400000|2025-05-25 00:20:00|22.54|22.43|22.55|22.44|22.56|22.45|22.49|22.38|42
1748132700000|2025-05-25 00:25:00|22.54|22.43|22.6|22.49|22.62|22.51|22.52|22.41|35
1748133000000|2025-05-25 00:30:00|22.61|22.5|22.6|22.49|22.62|22.51|22.57|22.46|50
1748133300000|2025-05-25 00:35:00|22.59|22.48|22.52|22.41|22.6|22.49|22.52|22.41|42
1748133600000|2025-05-25 00:40:00|22.51|22.4|22.21|22.1|22.51|22.4|22.15|22.04|135
1748133900000|2025-05-25 00:45:00|22.2|22.09|22.24|22.13|22.3|22.19|22.14|22.03|121
1748134200000|2025-05-25 00:50:00|22.25|22.14|22.17|22.06|22.29|22.18|22.14|22.03|99
1748134500000|2025-05-25 00:55:00|22.18|22.07|22.16|22.05|22.18|22.07|22.08|21.97|106
1748134800000|2025-05-25 01:00:00|22.14|22.03|22.15|22.04|22.17|22.06|22.05|21.94|102
1748135100000|2025-05-25 01:05:00|22.16|22.05|22.12|22.01|22.16|22.05|22.07|21.96|81
1748135400000|2025-05-25 01:10:00|22.13|22.02|22.07|21.96|22.14|22.03|22.05|21.94|101
1748135700000|2025-05-25 01:15:00|22.06|21.95|22.14|22.03|22.14|22.03|21.96|21.85|123
1748136000000|2025-05-25 01:20:00|22.13|22.02|22.15|22.04|22.15|22.04|22.1|21.99|63
1748136300000|2025-05-25 01:25:00|22.16|22.05|22.18|22.07|22.22|22.11|22.14|22.03|53
1748136600000|2025-05-25 01:30:00|22.19|22.08|22.17|22.06|22.24|22.13|22.16|22.05|71
1748136900000|2025-05-25 01:35:00|22.16|22.05|22.25|22.14|22.26|22.15|22.15|22.04|44
1748137200000|2025-05-25 01:40:00|22.26|22.15|22.26|22.15|22.27|22.16|22.24|22.13|15
1748137500000|2025-05-25 01:45:00|22.25|22.14|22.22|22.11|22.25|22.14|22.2|22.09|32
1748137800000|2025-05-25 01:50:00|22.21|22.1|22.19|22.08|22.23|22.12|22.18|22.07|51
1748138100000|2025-05-25 01:55:00|22.2|22.09|22.2|22.09|22.22|22.11|22.18|22.07|27
1748138400000|2025-05-25 02:00:00|22.19|22.08|22.17|22.06|22.23|22.12|22.16|22.05|65
1748138700000|2025-05-25 02:05:00|22.18|22.07|22.14|22.03|22.18|22.07|22.12|22.01|51
1748139000000|2025-05-25 02:10:00|22.15|22.04|22.15|22.04|22.18|22.07|22.11|22|37
1748139300000|2025-05-25 02:15:00|22.16|22.05|22.08|21.97|22.19|22.08|22.06|21.95|59
1748139600000|2025-05-25 02:20:00|22.09|21.98|22.17|22.06|22.17|22.06|22.06|21.95|39
1748139900000|2025-05-25 02:25:00|22.18|22.07|22.21|22.1|22.23|22.12|22.16|22.05|26
1748140200000|2025-05-25 02:30:00|22.2|22.09|22.27|22.16|22.28|22.17|22.19|22.08|44
1748140500000|2025-05-25 02:35:00|22.26|22.15|22.19|22.08|22.27|22.16|22.19|22.08|32
1748140800000|2025-05-25 02:40:00|22.18|22.07|22.18|22.07|22.19|22.08|22.17|22.06|15
1748141100000|2025-05-25 02:45:00|22.19|22.08|22.2|22.09|22.22|22.11|22.18|22.07|30
1748141400000|2025-05-25 02:50:00|22.21|22.1|22.28|22.17|22.28|22.17|22.2|22.09|26
1748141700000|2025-05-25 02:55:00|22.27|22.16|22.27|22.16|22.28|22.17|22.26|22.15|35
1748142000000|2025-05-25 03:00:00|22.26|22.15|22.34|22.23|22.36|22.25|22.26|22.15|35
1748142300000|2025-05-25 03:05:00|22.35|22.24|22.34|22.23|22.36|22.25|22.33|22.22|40
1748142600000|2025-05-25 03:10:00|22.33|22.22|22.37|22.26|22.38|22.27|22.33|22.22|23
1748142900000|2025-05-25 03:15:00|22.38|22.27|22.39|22.28|22.4|22.29|22.36|22.25|23
1748143200000|2025-05-25 03:20:00|22.4|22.29|22.34|22.23|22.4|22.29|22.34|22.23|45
1748143500000|2025-05-25 03:25:00|22.35|22.24|22.38|22.27|22.38|22.27|22.34|22.23|20
1748143800000|2025-05-25 03:30:00|22.37|22.26|22.41|22.3|22.43|22.32|22.37|22.26|47
1748144100000|2025-05-25 03:35:00|22.42|22.31|22.43|22.32|22.44|22.33|22.4|22.29|44
1748144400000|2025-05-25 03:40:00|22.42|22.31|22.42|22.31|22.44|22.33|22.41|22.3|33
1748144700000|2025-05-25 03:45:00|22.43|22.32|22.43|22.32|22.44|22.33|22.41|22.3|19
1748145000000|2025-05-25 03:50:00|22.42|22.31|22.42|22.31|22.44|22.33|22.4|22.29|55
1748145300000|2025-05-25 03:55:00|22.41|22.3|22.38|22.27|22.43|22.32|22.37|22.26|48
1748145600000|2025-05-25 04:00:00|22.37|22.26|22.32|22.21|22.38|22.27|22.32|22.21|26
1748145900000|2025-05-25 04:05:00|22.33|22.22|22.29|22.18|22.34|22.23|22.28|22.17|61
1748146200000|2025-05-25 04:10:00|22.28|22.17|22.29|22.18|22.3|22.19|22.27|22.16|48
1748146500000|2025-05-25 04:15:00|22.28|22.17|22.32|22.21|22.34|22.23|22.27|22.16|47
1748146800000|2025-05-25 04:20:00|22.33|22.22|22.29|22.18|22.34|22.23|22.28|22.17|37
1748147100000|2025-05-25 04:25:00|22.3|22.19|22.32|22.21|22.33|22.22|22.28|22.17|29
1748147400000|2025-05-25 04:30:00|22.33|22.22|22.37|22.26|22.37|22.26|22.31|22.2|43
1748147700000|2025-05-25 04:35:00|22.36|22.25|22.41|22.3|22.41|22.3|22.35|22.24|28
1748148000000|2025-05-25 04:40:00|22.4|22.29|22.38|22.27|22.41|22.3|22.38|22.27|21
1748148300000|2025-05-25 04:45:00|22.37|22.26|22.38|22.27|22.38|22.27|22.36|22.25|26
1748148600000|2025-05-25 04:50:00|22.39|22.28|22.41|22.3|22.41|22.3|22.37|22.26|21
1748148900000|2025-05-25 04:55:00|22.4|22.29|22.43|22.32|22.43|22.32|22.39|22.28|37
1748149200000|2025-05-25 05:00:00|22.42|22.31|22.4|22.29|22.42|22.31|22.4|22.29|33
1748149500000|2025-05-25 05:05:00|22.39|22.28|22.38|22.27|22.41|22.3|22.38|22.27|17
1748149800000|2025-05-25 05:10:00|22.37|22.26|22.36|22.25|22.38|22.27|22.35|22.24|9
1748150100000|2025-05-25 05:15:00|22.37|22.26|22.36|22.25|22.4|22.29|22.36|22.25|26
1748150400000|2025-05-25 05:20:00|22.37|22.26|22.37|22.26|22.39|22.28|22.36|22.25|13
1748150700000|2025-05-25 05:25:00|22.36|22.25|22.35|22.24|22.37|22.26|22.35|22.24|14
1748151000000|2025-05-25 05:30:00|22.36|22.25|22.38|22.27|22.4|22.29|22.36|22.25|17
1748151300000|2025-05-25 05:35:00|22.37|22.26|22.33|22.22|22.38|22.27|22.33|22.22|21
1748151600000|2025-05-25 05:40:00|22.32|22.21|22.33|22.22|22.33|22.22|22.3|22.19|14
1748151900000|2025-05-25 05:45:00|22.34|22.23|22.34|22.23|22.35|22.24|22.32|22.21|21
1748152200000|2025-05-25 05:50:00|22.35|22.24|22.39|22.28|22.39|22.28|22.35|22.24|19
1748152500000|2025-05-25 05:55:00|22.38|22.27|22.39|22.28|22.39|22.28|22.37|22.26|11
1748152800000|2025-05-25 06:00:00|22.4|22.29|22.35|22.24|22.4|22.29|22.35|22.24|11
1748153100000|2025-05-25 06:05:00|22.36|22.25|22.34|22.23|22.36|22.25|22.32|22.21|19
1748153400000|2025-05-25 06:10:00|22.35|22.24|22.33|22.22|22.35|22.24|22.32|22.21|19
1748153700000|2025-05-25 06:15:00|22.32|22.21|22.33|22.22|22.34|22.23|22.3|22.19|16
1748154000000|2025-05-25 06:20:00|22.34|22.23|22.34|22.23|22.34|22.23|22.3|22.19|25
1748154300000|2025-05-25 06:25:00|22.35|22.24|22.34|22.23|22.35|22.24|22.32|22.21|8
1748154600000|2025-05-25 06:30:00|22.33|22.22|22.35|22.24|22.36|22.25|22.33|22.22|9
1748154900000|2025-05-25 06:35:00|22.34|22.23|22.31|22.2|22.35|22.24|22.31|22.2|18
1748155200000|2025-05-25 06:40:00|22.3|22.19|22.3|22.19|22.31|22.2|22.26|22.15|23
1748155500000|2025-05-25 06:45:00|22.29|22.18|22.33|22.22|22.33|22.22|22.29|22.18|35
1748155800000|2025-05-25 06:50:00|22.32|22.21|22.32|22.21|22.33|22.22|22.25|22.14|36
1748156100000|2025-05-25 06:55:00|22.31|22.2|22.32|22.21|22.32|22.21|22.27|22.16|22
1748156400000|2025-05-25 07:00:00|22.31|22.2|22.27|22.16|22.31|22.2|22.25|22.14|21
1748156700000|2025-05-25 07:05:00|22.26|22.15|22.24|22.13|22.27|22.16|22.23|22.12|25
1748157000000|2025-05-25 07:10:00|22.23|22.12|22.21|22.1|22.26|22.15|22.2|22.09|27
1748157300000|2025-05-25 07:15:00|22.2|22.09|22.19|22.08|22.22|22.11|22.17|22.06|43
1748157600000|2025-05-25 07:20:00|22.18|22.07|22.12|22.01|22.19|22.08|22.11|22|50
1748157900000|2025-05-25 07:25:00|22.11|22|22.1|21.99|22.12|22.01|22.08|21.97|48
1748158200000|2025-05-25 07:30:00|22.09|21.98|22.15|22.04|22.15|22.04|22.06|21.95|57
1748158500000|2025-05-25 07:35:00|22.16|22.05|22.12|22.01|22.16|22.05|22.12|22.01|11
1748158800000|2025-05-25 07:40:00|22.13|22.02|22.14|22.03|22.14|22.03|22.09|21.98|21
1748159100000|2025-05-25 07:45:00|22.15|22.04|22.15|22.04|22.16|22.05|22.14|22.03|13
1748159400000|2025-05-25 07:50:00|22.14|22.03|22.15|22.04|22.15|22.04|22.11|22|34
1748159700000|2025-05-25 07:55:00|22.16|22.05|22.15|22.04|22.16|22.05|22.13|22.02|18
1748160000000|2025-05-25 08:00:00|22.14|22.03|22.05|21.94|22.15|22.04|22.04|21.93|44
1748160300000|2025-05-25 08:05:00|22.06|21.95|22.04|21.93|22.1|21.99|22.03|21.92|49
1748160600000|2025-05-25 08:10:00|22.03|21.92|22.01|21.9|22.04|21.93|22|21.89|41
1748160900000|2025-05-25 08:15:00|22|21.89|22.05|21.94|22.06|21.95|21.99|21.88|44
1748161200000|2025-05-25 08:20:00|22.06|21.95|22.04|21.93|22.06|21.95|22.01|21.9|39
1748161500000|2025-05-25 08:25:00|22.05|21.94|21.99|21.88|22.05|21.94|21.96|21.85|51
1748161800000|2025-05-25 08:30:00|22|21.89|21.97|21.86|22.04|21.93|21.96|21.85|56
1748162100000|2025-05-25 08:35:00|21.96|21.85|21.98|21.87|22|21.89|21.96|21.85|41
1748162400000|2025-05-25 08:40:00|21.99|21.88|21.96|21.85|21.99|21.88|21.95|21.84|34
1748162700000|2025-05-25 08:45:00|21.95|21.84|21.88|21.77|21.95|21.84|21.87|21.76|24
1748163000000|2025-05-25 08:50:00|21.89|21.78|21.84|21.73|21.89|21.78|21.82|21.71|65
1748163300000|2025-05-25 08:55:00|21.85|21.74|21.9|21.79|21.9|21.79|21.83|21.72|44
1748163600000|2025-05-25 09:00:00|21.89|21.78|21.93|21.82|21.96|21.85|21.89|21.78|31
1748163900000|2025-05-25 09:05:00|21.92|21.81|21.82|21.71|21.93|21.82|21.81|21.7|41
1748164200000|2025-05-25 09:10:00|21.83|21.72|21.87|21.76|21.92|21.81|21.82|21.71|58
1748164500000|2025-05-25 09:15:00|21.86|21.75|21.82|21.71|21.87|21.76|21.81|21.7|33
1748164800000|2025-05-25 09:20:00|21.81|21.7|21.88|21.77|21.89|21.78|21.81|21.7|38
1748165100000|2025-05-25 09:25:00|21.89|21.78|21.9|21.79|21.92|21.81|21.89|21.78|26
1748165400000|2025-05-25 09:30:00|21.91|21.8|21.88|21.77|21.92|21.81|21.87|21.76|54
1748165700000|2025-05-25 09:35:00|21.87|21.76|21.77|21.66|21.87|21.76|21.76|21.65|63
1748166000000|2025-05-25 09:40:00|21.76|21.65|21.82|21.71|21.82|21.71|21.75|21.64|43
1748166300000|2025-05-25 09:45:00|21.83|21.72|21.89|21.78|21.9|21.79|21.83|21.72|23
1748166600000|2025-05-25 09:50:00|21.9|21.79|21.91|21.8|21.91|21.8|21.89|21.78|12
1748166900000|2025-05-25 09:55:00|21.9|21.79|21.91|21.8|21.91|21.8|21.89|21.78|18
1748167200000|2025-05-25 10:00:00|21.9|21.79|21.93|21.82|21.93|21.82|21.9|21.79|14
1748167500000|2025-05-25 10:05:00|21.92|21.81|21.88|21.77|21.97|21.86|21.87|21.76|50
1748167800000|2025-05-25 10:10:00|21.87|21.76|21.92|21.81|21.92|21.81|21.85|21.74|22
1748168100000|2025-05-25 10:15:00|21.91|21.8|21.93|21.82|21.94|21.83|21.91|21.8|23
1748168400000|2025-05-25 10:20:00|21.92|21.81|21.9|21.79|21.92|21.81|21.9|21.79|9
1748168700000|2025-05-25 10:25:00|21.89|21.78|21.87|21.76|21.9|21.79|21.86|21.75|17
1748169000000|2025-05-25 10:30:00|21.88|21.77|21.94|21.83|21.96|21.85|21.87|21.76|30
1748169300000|2025-05-25 10:35:00|21.93|21.82|21.93|21.82|21.94|21.83|21.92|21.81|13
1748169600000|2025-05-25 10:40:00|21.94|21.83|21.9|21.79|21.96|21.85|21.9|21.79|43
1748169900000|2025-05-25 10:45:00|21.89|21.78|21.95|21.84|21.95|21.84|21.88|21.77|17
1748170200000|2025-05-25 10:50:00|21.96|21.85|21.9|21.79|21.97|21.86|21.88|21.77|60
1748170500000|2025-05-25 10:55:00|21.89|21.78|21.82|21.71|21.89|21.78|21.81|21.7|39
1748170800000|2025-05-25 11:00:00|21.81|21.7|21.83|21.72|21.84|21.73|21.78|21.67|57
1748171100000|2025-05-25 11:05:00|21.84|21.73|21.89|21.78|21.89|21.78|21.83|21.72|20
1748171400000|2025-05-25 11:10:00|21.9|21.79|21.93|21.82|21.93|21.82|21.89|21.78|14
1748171700000|2025-05-25 11:15:00|21.92|21.81|21.93|21.82|21.94|21.83|21.9|21.79|30
1748172000000|2025-05-25 11:20:00|21.92|21.81|21.89|21.78|21.92|21.81|21.87|21.76|36
1748172300000|2025-05-25 11:25:00|21.9|21.79|21.92|21.81|21.93|21.82|21.9|21.79|29
1748172600000|2025-05-25 11:30:00|21.91|21.8|21.86|21.75|21.94|21.83|21.86|21.75|26
1748172900000|2025-05-25 11:35:00|21.87|21.76|21.88|21.77|21.89|21.78|21.84|21.73|28
1748173200000|2025-05-25 11:40:00|21.89|21.78|21.88|21.77|21.89|21.78|21.86|21.75|16
1748173500000|2025-05-25 11:45:00|21.87|21.76|21.95|21.84|21.96|21.85|21.85|21.74|31
1748173800000|2025-05-25 11:50:00|21.96|21.85|21.95|21.84|21.97|21.86|21.94|21.83|22
1748174100000|2025-05-25 11:55:00|21.94|21.83|21.96|21.85|21.97|21.86|21.94|21.83|17
1748174400000|2025-05-25 12:00:00|21.97|21.86|21.93|21.82|21.97|21.86|21.91|21.8|33
1748174700000|2025-05-25 12:05:00|21.92|21.81|21.94|21.83|21.97|21.86|21.92|21.81|31
1748175000000|2025-05-25 12:10:00|21.93|21.82|21.96|21.85|21.96|21.85|21.91|21.8|28
1748175300000|2025-05-25 12:15:00|21.97|21.86|22.02|21.91|22.06|21.95|21.97|21.86|40
1748175600000|2025-05-25 12:20:00|22.03|21.92|22.02|21.91|22.04|21.93|21.99|21.88|38
1748175900000|2025-05-25 12:25:00|22.01|21.9|22.02|21.91|22.03|21.92|22|21.89|22
1748176200000|2025-05-25 12:30:00|22.03|21.92|22.05|21.94|22.07|21.96|22.01|21.9|49
1748176500000|2025-05-25 12:35:00|22.06|21.95|22.07|21.96|22.07|21.96|22.03|21.92|24
1748176800000|2025-05-25 12:40:00|22.08|21.97|22.06|21.95|22.09|21.98|22.04|21.93|52
1748177100000|2025-05-25 12:45:00|22.07|21.96|22.05|21.94|22.09|21.98|22.05|21.94|25
1748177400000|2025-05-25 12:50:00|22.06|21.95|22.08|21.97|22.08|21.97|22.04|21.93|19
1748177700000|2025-05-25 12:55:00|22.07|21.96|22.08|21.97|22.09|21.98|22.06|21.95|30
1748178000000|2025-05-25 13:00:00|22.07|21.96|22.07|21.96|22.1|21.99|22.04|21.93|17
1748178300000|2025-05-25 13:05:00|22.06|21.95|22.04|21.93|22.07|21.96|22.03|21.92|33
1748178600000|2025-05-25 13:10:00|22.05|21.94|22|21.89|22.05|21.94|21.97|21.86|32
1748178900000|2025-05-25 13:15:00|21.99|21.88|21.99|21.88|22|21.89|21.96|21.85|37
1748179200000|2025-05-25 13:20:00|21.98|21.87|21.99|21.88|21.99|21.88|21.96|21.85|20
1748179500000|2025-05-25 13:25:00|21.98|21.87|22.05|21.94|22.05|21.94|21.97|21.86|22
1748179800000|2025-05-25 13:30:00|22.04|21.93|22.03|21.92|22.07|21.96|22.02|21.91|54
1748180100000|2025-05-25 13:35:00|22.04|21.93|22.08|21.97|22.1|21.99|22.04|21.93|33
1748180400000|2025-05-25 13:40:00|22.07|21.96|22.08|21.97|22.09|21.98|22.04|21.93|46
1748180700000|2025-05-25 13:45:00|22.09|21.98|22.1|21.99|22.1|21.99|22.07|21.96|19
1748181000000|2025-05-25 13:50:00|22.11|22|22.1|21.99|22.13|22.02|22.07|21.96|22
1748181300000|2025-05-25 13:55:00|22.09|21.98|22.01|21.9|22.09|21.98|22.01|21.9|29
1748181600000|2025-05-25 14:00:00|22.02|21.91|22.02|21.91|22.03|21.92|21.97|21.86|37
1748181900000|2025-05-25 14:05:00|22.03|21.92|22.05|21.94|22.05|21.94|22.02|21.91|27
1748182200000|2025-05-25 14:10:00|22.06|21.95|21.99|21.88|22.06|21.95|21.99|21.88|16
1748182500000|2025-05-25 14:15:00|22|21.89|21.96|21.85|22.01|21.9|21.96|21.85|19
1748182800000|2025-05-25 14:20:00|21.97|21.86|21.97|21.86|21.97|21.86|21.95|21.84|13
1748183100000|2025-05-25 14:25:00|21.98|21.87|22.01|21.9|22.02|21.91|21.98|21.87|14
1748183400000|2025-05-25 14:30:00|22|21.89|22.02|21.91|22.02|21.91|22|21.89|11
1748183700000|2025-05-25 14:35:00|22.01|21.9|21.91|21.8|22.02|21.91|21.91|21.8|29
1748184000000|2025-05-25 14:40:00|21.92|21.81|21.85|21.74|21.93|21.82|21.85|21.74|44
1748184300000|2025-05-25 14:45:00|21.86|21.75|21.85|21.74|21.88|21.77|21.81|21.7|46
1748184600000|2025-05-25 14:50:00|21.86|21.75|21.87|21.76|21.88|21.77|21.85|21.74|26
1748184900000|2025-05-25 14:55:00|21.86|21.75|21.88|21.77|21.9|21.79|21.86|21.75|15
1748185200000|2025-05-25 15:00:00|21.89|21.78|21.85|21.74|21.92|21.81|21.85|21.74|47
1748185500000|2025-05-25 15:05:00|21.84|21.73|21.81|21.7|21.85|21.74|21.81|21.7|41
1748185800000|2025-05-25 15:10:00|21.8|21.69|21.78|21.67|21.81|21.7|21.76|21.65|47
1748186100000|2025-05-25 15:15:00|21.79|21.68|21.73|21.62|21.82|21.71|21.73|21.62|61
1748186400000|2025-05-25 15:20:00|21.72|21.61|21.61|21.5|21.72|21.61|21.59|21.48|39
1748186700000|2025-05-25 15:25:00|21.62|21.51|21.68|21.57|21.7|21.59|21.59|21.48|75
1748187000000|2025-05-25 15:30:00|21.67|21.56|21.8|21.69|21.81|21.7|21.64|21.53|102
1748187300000|2025-05-25 15:35:00|21.81|21.7|21.83|21.72|21.83|21.72|21.76|21.65|52
1748187600000|2025-05-25 15:40:00|21.82|21.71|21.84|21.73|21.86|21.75|21.82|21.71|49
1748187900000|2025-05-25 15:45:00|21.85|21.74|21.79|21.68|21.89|21.78|21.78|21.67|31
1748188200000|2025-05-25 15:50:00|21.8|21.69|21.88|21.77|21.88|21.77|21.79|21.68|23
1748188500000|2025-05-25 15:55:00|21.87|21.76|21.88|21.77|21.88|21.77|21.84|21.73|28
1748188800000|2025-05-25 16:00:00|21.87|21.76|21.84|21.73|21.87|21.76|21.82|21.71|52
1748189100000|2025-05-25 16:05:00|21.85|21.74|21.84|21.73|21.85|21.74|21.75|21.64|46
1748189400000|2025-05-25 16:10:00|21.83|21.72|21.81|21.7|21.87|21.76|21.81|21.7|33
1748189700000|2025-05-25 16:15:00|21.82|21.71|21.76|21.65|21.82|21.71|21.73|21.62|41
1748190000000|2025-05-25 16:20:00|21.75|21.64|21.7|21.59|21.75|21.64|21.69|21.58|40
1748190300000|2025-05-25 16:25:00|21.71|21.6|21.7|21.59|21.73|21.62|21.68|21.57|52
1748190600000|2025-05-25 16:30:00|21.69|21.58|21.74|21.63|21.74|21.63|21.68|21.57|40
1748190900000|2025-05-25 16:35:00|21.73|21.62|21.83|21.72|21.83|21.72|21.72|21.61|39
1748191200000|2025-05-25 16:40:00|21.82|21.71|21.87|21.76|21.89|21.78|21.81|21.7|22
1748191500000|2025-05-25 16:45:00|21.88|21.77|21.89|21.78|21.91|21.8|21.87|21.76|50
1748191800000|2025-05-25 16:50:00|21.9|21.79|21.9|21.79|21.91|21.8|21.87|21.76|43
1748192100000|2025-05-25 16:55:00|21.89|21.78|21.88|21.77|21.9|21.79|21.87|21.76|22
1748192400000|2025-05-25 17:00:00|21.89|21.78|21.93|21.82|21.94|21.83|21.89|21.78|31
1748192700000|2025-05-25 17:05:00|21.92|21.81|21.93|21.82|21.97|21.86|21.92|21.81|42
1748193000000|2025-05-25 17:10:00|21.92|21.81|21.94|21.83|21.96|21.85|21.92|21.81|35
1748193300000|2025-05-25 17:15:00|21.95|21.84|21.91|21.8|21.95|21.84|21.88|21.77|33
1748193600000|2025-05-25 17:20:00|21.92|21.81|21.96|21.85|21.96|21.85|21.89|21.78|45
1748193900000|2025-05-25 17:25:00|21.95|21.84|21.94|21.83|21.96|21.85|21.92|21.81|54
1748194200000|2025-05-25 17:30:00|21.95|21.84|21.9|21.79|21.95|21.84|21.88|21.77|34
1748194500000|2025-05-25 17:35:00|21.89|21.78|21.87|21.76|21.89|21.78|21.85|21.74|21
1748194800000|2025-05-25 17:40:00|21.86|21.75|21.9|21.79|21.92|21.81|21.85|21.74|45
1748195100000|2025-05-25 17:45:00|21.91|21.8|21.92|21.81|21.93|21.82|21.91|21.8|64
1748195400000|2025-05-25 17:50:00|21.93|21.82|21.95|21.84|21.96|21.85|21.91|21.8|51
1748195700000|2025-05-25 17:55:00|21.94|21.83|21.94|21.83|21.95|21.84|21.93|21.82|33
1748196000000|2025-05-25 18:00:00|21.95|21.84|21.95|21.84|21.96|21.85|21.91|21.8|45
1748196300000|2025-05-25 18:05:00|21.94|21.83|21.95|21.84|21.96|21.85|21.91|21.8|70
1748196600000|2025-05-25 18:10:00|21.96|21.85|21.98|21.87|21.98|21.87|21.95|21.84|49
1748196900000|2025-05-25 18:15:00|21.97|21.86|21.98|21.87|21.98|21.87|21.94|21.83|36
1748197200000|2025-05-25 18:20:00|21.99|21.88|22.03|21.92|22.03|21.92|21.99|21.88|25
1748197500000|2025-05-25 18:25:00|22.02|21.91|22.02|21.91|22.05|21.94|22.01|21.9|43
1748197800000|2025-05-25 18:30:00|22.01|21.9|22|21.89|22.02|21.91|21.99|21.88|30
1748198100000|2025-05-25 18:35:00|21.99|21.88|22.02|21.91|22.03|21.92|21.99|21.88|44
1748198400000|2025-05-25 18:40:00|22.01|21.9|21.96|21.85|22.02|21.91|21.96|21.85|28
1748198700000|2025-05-25 18:45:00|21.97|21.86|21.99|21.88|22|21.89|21.97|21.86|35
1748199000000|2025-05-25 18:50:00|21.98|21.87|21.98|21.87|22|21.89|21.97|21.86|37
1748199300000|2025-05-25 18:55:00|21.97|21.86|21.98|21.87|21.99|21.88|21.96|21.85|40
1748199600000|2025-05-25 19:00:00|21.97|21.86|21.99|21.88|21.99|21.88|21.96|21.85|33
1748199900000|2025-05-25 19:05:00|21.98|21.87|21.98|21.87|21.99|21.88|21.96|21.85|53
1748200200000|2025-05-25 19:10:00|21.99|21.88|21.96|21.85|21.99|21.88|21.96|21.85|26
1748200500000|2025-05-25 19:15:00|21.97|21.86|21.94|21.83|21.97|21.86|21.94|21.83|26
1748200800000|2025-05-25 19:20:00|21.93|21.82|21.97|21.86|21.98|21.87|21.93|21.82|45
1748201100000|2025-05-25 19:25:00|21.98|21.87|21.99|21.88|21.99|21.88|21.97|21.86|30
1748201400000|2025-05-25 19:30:00|22|21.89|22.11|21.8|22.13|21.91|22|21.79|19
1748201700000|2025-05-25 19:35:00|22.1|21.79|22.13|21.82|22.13|21.82|22.1|21.79|30
1748202000000|2025-05-25 19:40:00|22.14|21.83|22.13|21.82|22.15|21.84|22.12|21.81|20
1748202300000|2025-05-25 19:45:00|22.14|21.83|22.13|21.82|22.14|21.83|22.11|21.8|20
1748202600000|2025-05-25 19:50:00|22.12|21.81|22.14|21.83|22.15|21.84|22.12|21.81|43
1748202900000|2025-05-25 19:55:00|22.13|21.82|22.14|21.83|22.21|21.9|22.13|21.82|40
1748203200000|2025-05-25 20:00:00|22.15|21.84|22.15|21.84|22.17|21.86|22.14|21.83|41
1748203500000|2025-05-25 20:05:00|22.14|21.83|22.09|21.78|22.14|21.83|22.08|21.77|32
1748203800000|2025-05-25 20:10:00|22.08|21.77|22.06|21.75|22.08|21.77|22.05|21.74|41
1748204100000|2025-05-25 20:15:00|22.05|21.74|22.08|21.77|22.08|21.77|22.02|21.71|30
1748204400000|2025-05-25 20:20:00|22.07|21.76|22.07|21.76|22.08|21.77|22.05|21.74|47
1748204700000|2025-05-25 20:25:00|22.08|21.77|22.1|21.79|22.11|21.8|22.06|21.75|41
1748205000000|2025-05-25 20:30:00|22.09|21.78|22.09|21.78|22.11|21.8|22.08|21.77|27
1748205300000|2025-05-25 20:35:00|22.1|21.79|22.12|21.81|22.13|21.82|22.08|21.77|49
1748205600000|2025-05-25 20:40:00|22.13|21.82|22.14|21.83|22.14|21.83|22.12|21.81|28
1748205900000|2025-05-25 20:45:00|22.13|21.82|22.13|21.82|22.14|21.83|22.12|21.81|35
1748206200000|2025-05-25 20:50:00|22.12|21.81|22.1|21.79|22.13|21.82|22.09|21.78|23
1748206500000|2025-05-25 20:55:00|22.09|21.78|22.11|21.8|22.12|21.81|22.09|21.78|11
1748206800000|2025-05-25 21:00:00|22.12|21.81|22.11|21.8|22.12|21.81|22.08|21.77|32
1748207100000|2025-05-25 21:05:00|22.12|21.81|22.05|21.94|22.13|21.96|22.03|21.8|19
1748207400000|2025-05-25 21:10:00|22.04|21.93|22.07|21.96|22.08|21.97|22.04|21.93|30
1748207700000|2025-05-25 21:15:00|22.08|21.97|22.05|21.94|22.08|21.97|22.05|21.94|48
1748208000000|2025-05-25 21:20:00|22.04|21.93|21.99|21.88|22.05|21.94|21.97|21.86|24
1748208300000|2025-05-25 21:25:00|21.98|21.87|21.97|21.86|22|21.89|21.95|21.84|30
1748208600000|2025-05-25 21:30:00|21.96|21.85|21.95|21.84|21.96|21.85|21.87|21.76|40
1748208900000|2025-05-25 21:35:00|21.94|21.83|21.94|21.83|21.95|21.84|21.91|21.8|29
1748209200000|2025-05-25 21:40:00|21.95|21.84|21.95|21.84|21.95|21.84|21.92|21.81|25
1748209500000|2025-05-25 21:45:00|21.94|21.83|21.97|21.86|21.97|21.86|21.93|21.82|28
1748209800000|2025-05-25 21:50:00|21.98|21.87|21.99|21.88|22|21.89|21.97|21.86|22
1748210100000|2025-05-25 21:55:00|21.98|21.87|21.94|21.83|21.99|21.88|21.93|21.82|25
1748210400000|2025-05-25 22:00:00|21.95|21.84|22.02|21.91|22.05|21.94|21.91|21.8|78
1748210700000|2025-05-25 22:05:00|22.01|21.9|22.18|22.07|22.19|22.08|22.01|21.9|59
1748211000000|2025-05-25 22:10:00|22.19|22.08|22.16|22.05|22.26|22.15|22.16|22.05|59
1748211300000|2025-05-25 22:15:00|22.17|22.06|22.22|22.11|22.25|22.14|22.17|22.06|96
1748211600000|2025-05-25 22:20:00|22.21|22.1|22.27|22.16|22.3|22.19|22.19|22.08|81
1748211900000|2025-05-25 22:25:00|22.26|22.15|22.26|22.15|22.3|22.19|22.22|22.11|71
1748212200000|2025-05-25 22:30:00|22.25|22.14|22.32|22.21|22.32|22.21|22.25|22.14|42
1748212500000|2025-05-25 22:35:00|22.31|22.2|22.31|22.2|22.31|22.2|22.26|22.15|45
1748212800000|2025-05-25 22:40:00|22.32|22.21|22.39|22.28|22.4|22.29|22.31|22.2|39
1748213100000|2025-05-25 22:45:00|22.38|22.27|22.39|22.28|22.4|22.29|22.34|22.23|36
1748213400000|2025-05-25 22:50:00|22.4|22.29|22.44|22.33|22.46|22.35|22.39|22.28|25
1748213700000|2025-05-25 22:55:00|22.45|22.34|22.48|22.37|22.48|22.37|22.45|22.34|26
1748214000000|2025-05-25 23:00:00|22.49|22.38|22.49|22.38|22.5|22.39|22.41|22.3|55
1748214300000|2025-05-25 23:05:00|22.48|22.37|22.51|22.4|22.52|22.41|22.48|22.37|36
1748214600000|2025-05-25 23:10:00|22.5|22.39|22.45|22.34|22.51|22.4|22.45|22.34|58
1748214900000|2025-05-25 23:15:00|22.46|22.35|22.39|22.28|22.46|22.35|22.38|22.27|48
1748215200000|2025-05-25 23:20:00|22.4|22.29|22.35|22.24|22.41|22.3|22.32|22.21|44
1748215500000|2025-05-25 23:25:00|22.36|22.25|22.32|22.21|22.38|22.27|22.29|22.18|41
1748215800000|2025-05-25 23:30:00|22.31|22.2|22.41|22.3|22.43|22.32|22.31|22.2|41
1748216100000|2025-05-25 23:35:00|22.42|22.31|22.49|22.38|22.49|22.38|22.42|22.31|35
1748216400000|2025-05-25 23:40:00|22.48|22.37|22.5|22.39|22.51|22.4|22.48|22.37|29
1748216700000|2025-05-25 23:45:00|22.51|22.4|22.48|22.37|22.51|22.4|22.45|22.34|48
1748217000000|2025-05-25 23:50:00|22.47|22.36|22.5|22.39|22.51|22.4|22.47|22.36|46
1748217300000|2025-05-25 23:55:00|22.49|22.38|22.52|22.41|22.54|22.43|22.48|22.37|20
1748217600000|2025-05-26 00:00:00|22.53|22.42|22.54|22.43|22.58|22.47|22.51|22.4|56
1748217900000|2025-05-26 00:05:00|22.55|22.44|22.53|22.42|22.58|22.47|22.52|22.41|53
1748218200000|2025-05-26 00:10:00|22.52|22.41|22.47|22.36|22.52|22.41|22.47|22.36|50
1748218500000|2025-05-26 00:15:00|22.48|22.37|22.53|22.42|22.56|22.45|22.48|22.37|45
1748218800000|2025-05-26 00:20:00|22.54|22.43|22.45|22.34|22.54|22.43|22.45|22.34|38
1748219100000|2025-05-26 00:25:00|22.46|22.35|22.45|22.34|22.46|22.35|22.38|22.27|44
1748219400000|2025-05-26 00:30:00|22.46|22.35|22.53|22.42|22.54|22.43|22.43|22.32|46
1748219700000|2025-05-26 00:35:00|22.52|22.41|22.6|22.49|22.6|22.49|22.5|22.39|43
1748220000000|2025-05-26 00:40:00|22.61|22.5|22.63|22.52|22.64|22.53|22.6|22.49|29
1748220300000|2025-05-26 00:45:00|22.62|22.51|22.67|22.56|22.71|22.6|22.62|22.51|36
1748220600000|2025-05-26 00:50:00|22.66|22.55|22.66|22.55|22.69|22.58|22.63|22.52|65
1748220900000|2025-05-26 00:55:00|22.65|22.54|22.75|22.64|22.75|22.64|22.64|22.53|17
1748221200000|2025-05-26 01:00:00|22.76|22.65|22.7|22.59|22.77|22.66|22.7|22.59|55
1748221500000|2025-05-26 01:05:00|22.69|22.58|22.64|22.53|22.7|22.59|22.63|22.52|60
1748221800000|2025-05-26 01:10:00|22.65|22.54|22.64|22.53|22.67|22.56|22.62|22.51|44
1748222100000|2025-05-26 01:15:00|22.65|22.54|22.61|22.5|22.65|22.54|22.59|22.48|41
1748222400000|2025-05-26 01:20:00|22.6|22.49|22.64|22.53|22.65|22.54|22.6|22.49|35
1748222700000|2025-05-26 01:25:00|22.63|22.52|22.64|22.53|22.69|22.58|22.63|22.52|32
1748223000000|2025-05-26 01:30:00|22.63|22.52|22.62|22.51|22.65|22.54|22.6|22.49|40
1748223300000|2025-05-26 01:35:00|22.63|22.52|22.7|22.59|22.72|22.61|22.62|22.51|56
1748223600000|2025-05-26 01:40:00|22.71|22.6|22.75|22.64|22.78|22.67|22.7|22.59|29
1748223900000|2025-05-26 01:45:00|22.76|22.65|22.78|22.67|22.8|22.69|22.75|22.64|35
1748224200000|2025-05-26 01:50:00|22.79|22.68|22.72|22.61|22.81|22.7|22.69|22.58|64
1748224500000|2025-05-26 01:55:00|22.71|22.6|22.76|22.65|22.76|22.65|22.7|22.59|40
1748224800000|2025-05-26 02:00:00|22.75|22.64|22.76|22.65|22.77|22.66|22.72|22.61|62
1748225100000|2025-05-26 02:05:00|22.77|22.66|22.7|22.59|22.77|22.66|22.67|22.56|56
1748225400000|2025-05-26 02:10:00|22.71|22.6|22.7|22.59|22.73|22.62|22.68|22.57|56
1748225700000|2025-05-26 02:15:00|22.69|22.58|22.72|22.61|22.75|22.64|22.67|22.56|48
1748226000000|2025-05-26 02:20:00|22.71|22.6|22.73|22.62|22.76|22.65|22.7|22.59|59
1748226300000|2025-05-26 02:25:00|22.72|22.61|22.71|22.6|22.73|22.62|22.69|22.58|42
1748226600000|2025-05-26 02:30:00|22.7|22.59|22.65|22.54|22.7|22.59|22.64|22.53|28
1748226900000|2025-05-26 02:35:00|22.64|22.53|22.59|22.48|22.64|22.53|22.57|22.46|28
1748227200000|2025-05-26 02:40:00|22.58|22.47|22.59|22.48|22.61|22.5|22.57|22.46|36
1748227500000|2025-05-26 02:45:00|22.6|22.49|22.58|22.47|22.6|22.49|22.55|22.44|29
1748227800000|2025-05-26 02:50:00|22.57|22.46|22.61|22.5|22.62|22.51|22.57|22.46|29
1748228100000|2025-05-26 02:55:00|22.62|22.51|22.6|22.49|22.62|22.51|22.59|22.48|23
1748228400000|2025-05-26 03:00:00|22.59|22.48|22.57|22.46|22.61|22.5|22.56|22.45|53
1748228700000|2025-05-26 03:05:00|22.58|22.47|22.59|22.48|22.63|22.52|22.57|22.46|42
1748229000000|2025-05-26 03:10:00|22.58|22.47|22.6|22.49|22.62|22.51|22.56|22.45|33
1748229300000|2025-05-26 03:15:00|22.61|22.5|22.6|22.49|22.61|22.5|22.57|22.46|46
1748229600000|2025-05-26 03:20:00|22.61|22.5|22.64|22.53|22.65|22.54|22.6|22.49|30
1748229900000|2025-05-26 03:25:00|22.65|22.54|22.68|22.57|22.68|22.57|22.64|22.53|34
1748230200000|2025-05-26 03:30:00|22.67|22.56|22.67|22.56|22.68|22.57|22.62|22.51|61
1748230500000|2025-05-26 03:35:00|22.66|22.55|22.71|22.6|22.71|22.6|22.64|22.53|71
1748230800000|2025-05-26 03:40:00|22.7|22.59|22.73|22.62|22.75|22.64|22.7|22.59|36
1748231100000|2025-05-26 03:45:00|22.74|22.63|22.79|22.68|22.8|22.69|22.73|22.62|34
1748231400000|2025-05-26 03:50:00|22.78|22.67|22.75|22.64|22.79|22.68|22.75|22.64|46
1748231700000|2025-05-26 03:55:00|22.76|22.65|22.75|22.64|22.76|22.65|22.72|22.61|40
1748232000000|2025-05-26 04:00:00|22.76|22.65|22.73|22.62|22.76|22.65|22.7|22.59|38
1748232300000|2025-05-26 04:05:00|22.72|22.61|22.76|22.65|22.76|22.65|22.71|22.6|29
1748232600000|2025-05-26 04:10:00|22.77|22.66|22.74|22.63|22.8|22.69|22.73|22.62|34
1748232900000|2025-05-26 04:15:00|22.73|22.62|22.8|22.69|22.8|22.69|22.73|22.62|30
1748233200000|2025-05-26 04:20:00|22.83|22.72|22.82|22.71|22.85|22.74|22.8|22.69|26
1748233500000|2025-05-26 04:25:00|22.81|22.7|22.82|22.71|22.82|22.71|22.8|22.69|18
1748233800000|2025-05-26 04:30:00|22.81|22.7|22.81|22.7|22.83|22.72|22.79|22.68|19
1748234100000|2025-05-26 04:35:00|22.82|22.71|22.82|22.71|22.82|22.71|22.78|22.67|35
1748234400000|2025-05-26 04:40:00|22.81|22.7|22.78|22.67|22.82|22.71|22.78|22.67|26
1748234700000|2025-05-26 04:45:00|22.79|22.68|22.84|22.73|22.84|22.73|22.79|22.68|32
1748235000000|2025-05-26 04:50:00|22.83|22.72|22.79|22.68|22.85|22.74|22.79|22.68|37
1748235300000|2025-05-26 04:55:00|22.8|22.69|22.79|22.68|22.8|22.69|22.78|22.67|14
1748235600000|2025-05-26 05:00:00|22.8|22.69|22.77|22.66|22.8|22.69|22.75|22.64|34
1748235900000|2025-05-26 05:05:00|22.78|22.67|22.78|22.67|22.82|22.71|22.77|22.66|35
1748236200000|2025-05-26 05:10:00|22.77|22.66|22.75|22.64|22.77|22.66|22.73|22.62|19
1748236500000|2025-05-26 05:15:00|22.74|22.63|22.77|22.66|22.78|22.67|22.73|22.62|20
1748236800000|2025-05-26 05:20:00|22.76|22.65|22.79|22.68|22.79|22.68|22.74|22.63|26
1748237100000|2025-05-26 05:25:00|22.8|22.69|22.81|22.7|22.82|22.71|22.8|22.69|18
1748237400000|2025-05-26 05:30:00|22.8|22.69|22.81|22.7|22.83|22.72|22.77|22.66|40
1748237700000|2025-05-26 05:35:00|22.82|22.71|22.79|22.68|22.84|22.73|22.79|22.68|22
1748238000000|2025-05-26 05:40:00|22.8|22.69|22.77|22.66|22.81|22.7|22.77|22.66|14
1748238300000|2025-05-26 05:45:00|22.78|22.67|22.79|22.68|22.81|22.7|22.78|22.67|12
1748238600000|2025-05-26 05:50:00|22.8|22.69|22.81|22.7|22.81|22.7|22.78|22.67|20
1748238900000|2025-05-26 05:55:00|22.8|22.69|22.8|22.69|22.83|22.72|22.8|22.69|23
1748239200000|2025-05-26 06:00:00|22.81|22.7|22.83|22.72|22.83|22.72|22.79|22.68|25
1748239500000|2025-05-26 06:05:00|22.84|22.73|22.84|22.73|22.85|22.74|22.82|22.71|19
1748239800000|2025-05-26 06:10:00|22.83|22.72|22.79|22.68|22.83|22.72|22.78|22.67|31
1748240100000|2025-05-26 06:15:00|22.8|22.69|22.8|22.69|22.83|22.72|22.78|22.67|37
1748240400000|2025-05-26 06:20:00|22.81|22.7|22.84|22.73|22.85|22.74|22.8|22.69|32
1748240700000|2025-05-26 06:25:00|22.83|22.72|22.85|22.74|22.85|22.74|22.83|22.72|17
1748241000000|2025-05-26 06:30:00|22.84|22.73|22.81|22.7|22.85|22.74|22.8|22.69|22
1748241300000|2025-05-26 06:35:00|22.8|22.69|22.8|22.69|22.8|22.69|22.78|22.67|13
1748241600000|2025-05-26 06:40:00|22.81|22.7|22.79|22.68|22.81|22.7|22.77|22.66|27
1748241900000|2025-05-26 06:45:00|22.8|22.69|22.83|22.72|22.84|22.73|22.8|22.69|14
1748242200000|2025-05-26 06:50:00|22.84|22.73|22.88|22.77|22.89|22.78|22.83|22.72|25
1748242500000|2025-05-26 06:55:00|22.89|22.78|22.89|22.78|22.91|22.8|22.88|22.77|17
1748242800000|2025-05-26 07:00:00|22.9|22.79|22.93|22.82|22.93|22.82|22.89|22.78|30
1748243100000|2025-05-26 07:05:00|22.92|22.81|23.02|22.91|23.03|22.92|22.89|22.78|44
1748243400000|2025-05-26 07:10:00|23.03|22.92|22.94|22.83|23.05|22.94|22.93|22.82|22
1748243700000|2025-05-26 07:15:00|22.93|22.82|23.02|22.91|23.03|22.92|22.9|22.79|50
1748244000000|2025-05-26 07:20:00|23.03|22.92|22.94|22.83|23.04|22.93|22.94|22.83|50
1748244300000|2025-05-26 07:25:00|22.93|22.82|22.95|22.84|22.97|22.86|22.93|22.82|35
1748244600000|2025-05-26 07:30:00|22.94|22.83|22.92|22.81|22.97|22.86|22.89|22.78|63
1748244900000|2025-05-26 07:35:00|22.93|22.82|22.98|22.87|22.99|22.88|22.92|22.81|30
1748245200000|2025-05-26 07:40:00|22.97|22.86|22.99|22.88|23.01|22.9|22.96|22.85|40
1748245500000|2025-05-26 07:45:00|23|22.89|22.95|22.84|23|22.89|22.94|22.83|38
1748245800000|2025-05-26 07:50:00|22.96|22.85|23|22.89|23.02|22.91|22.95|22.84|23
1748246100000|2025-05-26 07:55:00|22.99|22.88|23.02|22.91|23.02|22.91|22.99|22.88|26
1748246400000|2025-05-26 08:00:00|23.03|22.92|23|22.89|23.04|22.93|22.99|22.88|32
1748246700000|2025-05-26 08:05:00|22.99|22.88|22.98|22.87|23.03|22.92|22.97|22.86|38
1748247000000|2025-05-26 08:10:00|22.97|22.86|22.95|22.84|22.98|22.87|22.9|22.79|41
1748247300000|2025-05-26 08:15:00|22.96|22.85|22.95|22.84|22.98|22.87|22.93|22.82|32
1748247600000|2025-05-26 08:20:00|22.94|22.83|22.89|22.78|22.95|22.84|22.89|22.78|32
1748247900000|2025-05-26 08:25:00|22.9|22.79|22.88|22.77|22.9|22.79|22.88|22.77|35
1748248200000|2025-05-26 08:30:00|22.87|22.76|22.85|22.74|22.87|22.76|22.8|22.69|37
1748248500000|2025-05-26 08:35:00|22.86|22.75|22.8|22.69|22.86|22.75|22.79|22.68|29
1748248800000|2025-05-26 08:40:00|22.81|22.7|22.8|22.69|22.81|22.7|22.77|22.66|12
1748249100000|2025-05-26 08:45:00|22.79|22.68|22.78|22.67|22.79|22.68|22.75|22.64|26
1748249400000|2025-05-26 08:50:00|22.79|22.68|22.73|22.62|22.79|22.68|22.72|22.61|33
1748249700000|2025-05-26 08:55:00|22.74|22.63|22.76|22.65|22.76|22.65|22.73|22.62|31
1748250000000|2025-05-26 09:00:00|22.75|22.64|22.75|22.64|22.77|22.66|22.7|22.59|61
1748250300000|2025-05-26 09:05:00|22.74|22.63|22.78|22.67|22.78|22.67|22.74|22.63|17
1748250600000|2025-05-26 09:10:00|22.79|22.68|22.82|22.71|22.82|22.71|22.79|22.68|12
1748250900000|2025-05-26 09:15:00|22.81|22.7|22.78|22.67|22.83|22.72|22.78|22.67|18
1748251200000|2025-05-26 09:20:00|22.79|22.68|22.82|22.71|22.83|22.72|22.79|22.68|26
1748251500000|2025-05-26 09:25:00|22.83|22.72|22.8|22.69|22.84|22.73|22.8|22.69|24
1748251800000|2025-05-26 09:30:00|22.79|22.68|22.77|22.66|22.8|22.69|22.76|22.65|33
1748252100000|2025-05-26 09:35:00|22.76|22.65|22.75|22.64|22.8|22.69|22.74|22.63|22
1748252400000|2025-05-26 09:40:00|22.74|22.63|22.69|22.58|22.74|22.63|22.67|22.56|38
1748252700000|2025-05-26 09:45:00|22.68|22.57|22.68|22.57|22.72|22.61|22.67|22.56|33
1748253000000|2025-05-26 09:50:00|22.67|22.56|22.66|22.55|22.69|22.58|22.66|22.55|34
1748253300000|2025-05-26 09:55:00|22.67|22.56|22.69|22.58|22.69|22.58|22.66|22.55|25
1748253600000|2025-05-26 10:00:00|22.7|22.59|22.65|22.54|22.7|22.59|22.65|22.54|22
1748253900000|2025-05-26 10:05:00|22.66|22.55|22.73|22.62|22.75|22.64|22.63|22.52|44
1748254200000|2025-05-26 10:10:00|22.74|22.63|22.72|22.61|22.74|22.63|22.72|22.61|29
1748254500000|2025-05-26 10:15:00|22.71|22.6|22.78|22.67|22.78|22.67|22.69|22.58|30
1748254800000|2025-05-26 10:20:00|22.77|22.66|22.78|22.67|22.8|22.69|22.75|22.64|34
1748255100000|2025-05-26 10:25:00|22.77|22.66|22.77|22.66|22.78|22.67|22.75|22.64|17
1748255400000|2025-05-26 10:30:00|22.76|22.65|22.73|22.62|22.77|22.66|22.73|22.62|30
1748255700000|2025-05-26 10:35:00|22.72|22.61|22.73|22.62|22.73|22.62|22.72|22.61|12
1748256000000|2025-05-26 10:40:00|22.74|22.63|22.75|22.64|22.76|22.65|22.74|22.63|18
1748256300000|2025-05-26 10:45:00|22.76|22.65|22.72|22.61|22.76|22.65|22.71|22.6|19
1748256600000|2025-05-26 10:50:00|22.71|22.6|22.61|22.5|22.71|22.6|22.61|22.5|19
1748256900000|2025-05-26 10:55:00|22.62|22.51|22.64|22.53|22.65|22.54|22.61|22.5|17
1748257200000|2025-05-26 11:00:00|22.65|22.54|22.6|22.49|22.65|22.54|22.6|22.49|26
1748257500000|2025-05-26 11:05:00|22.59|22.48|22.67|22.56|22.67|22.56|22.59|22.48|23
1748257800000|2025-05-26 11:10:00|22.68|22.57|22.66|22.55|22.69|22.58|22.66|22.55|23
1748258100000|2025-05-26 11:15:00|22.67|22.56|22.66|22.55|22.68|22.57|22.64|22.53|26
1748258400000|2025-05-26 11:20:00|22.65|22.54|22.67|22.56|22.67|22.56|22.64|22.53|21
1748258700000|2025-05-26 11:25:00|22.66|22.55|22.68|22.57|22.68|22.57|22.64|22.53|15
1748259000000|2025-05-26 11:30:00|22.67|22.56|22.61|22.5|22.68|22.57|22.6|22.49|19
1748259300000|2025-05-26 11:35:00|22.6|22.49|22.62|22.51|22.64|22.53|22.58|22.47|39
1748259600000|2025-05-26 11:40:00|22.61|22.5|22.69|22.58|22.71|22.6|22.61|22.5|31
1748259900000|2025-05-26 11:45:00|22.68|22.57|22.7|22.59|22.71|22.6|22.67|22.56|23
1748260200000|2025-05-26 11:50:00|22.69|22.58|22.64|22.53|22.69|22.58|22.63|22.52|14
1748260500000|2025-05-26 11:55:00|22.63|22.52|22.66|22.55|22.66|22.55|22.62|22.51|36
1748260800000|2025-05-26 12:00:00|22.67|22.56|22.62|22.51|22.69|22.58|22.61|22.5|52
1748261100000|2025-05-26 12:05:00|22.63|22.52|22.64|22.53|22.66|22.55|22.6|22.49|38
1748261400000|2025-05-26 12:10:00|22.63|22.52|22.62|22.51|22.67|22.56|22.62|22.51|28
1748261700000|2025-05-26 12:15:00|22.63|22.52|22.64|22.53|22.65|22.54|22.58|22.47|40
1748262000000|2025-05-26 12:20:00|22.65|22.54|22.6|22.49|22.66|22.55|22.57|22.46|48
1748262300000|2025-05-26 12:25:00|22.59|22.48|22.59|22.48|22.63|22.52|22.58|22.47|59
1748262600000|2025-05-26 12:30:00|22.6|22.49|22.64|22.53|22.64|22.53|22.58|22.47|39
1748262900000|2025-05-26 12:35:00|22.63|22.52|22.61|22.5|22.63|22.52|22.61|22.5|9
1748263200000|2025-05-26 12:40:00|22.62|22.51|22.67|22.56|22.68|22.57|22.62|22.51|28
1748263500000|2025-05-26 12:45:00|22.68|22.57|22.71|22.6|22.73|22.62|22.67|22.56|36
1748263800000|2025-05-26 12:50:00|22.72|22.61|22.83|22.72|22.83|22.72|22.72|22.61|28
1748264100000|2025-05-26 12:55:00|22.82|22.71|22.78|22.67|22.83|22.72|22.78|22.67|21
1748264400000|2025-05-26 13:00:00|22.79|22.68|22.77|22.66|22.82|22.71|22.77|22.66|35
1748264700000|2025-05-26 13:05:00|22.78|22.67|22.69|22.58|22.78|22.67|22.68|22.57|30
1748265000000|2025-05-26 13:10:00|22.68|22.57|22.69|22.58|22.72|22.61|22.68|22.57|20
1748265300000|2025-05-26 13:15:00|22.7|22.59|22.69|22.58|22.75|22.64|22.69|22.58|30
1748265600000|2025-05-26 13:20:00|22.7|22.59|22.67|22.56|22.7|22.59|22.63|22.52|22
1748265900000|2025-05-26 13:25:00|22.66|22.55|22.7|22.59|22.71|22.6|22.63|22.52|41
1748266200000|2025-05-26 13:30:00|22.71|22.6|22.72|22.61|22.75|22.64|22.69|22.58|52
1748266500000|2025-05-26 13:35:00|22.73|22.62|22.71|22.6|22.73|22.62|22.67|22.56|20
1748266800000|2025-05-26 13:40:00|22.7|22.59|22.7|22.59|22.72|22.61|22.7|22.59|17
1748267100000|2025-05-26 13:45:00|22.71|22.6|22.67|22.56|22.71|22.6|22.67|22.56|21
1748267400000|2025-05-26 13:50:00|22.66|22.55|22.5|22.39|22.66|22.55|22.5|22.39|45
1748267700000|2025-05-26 13:55:00|22.49|22.38|22.52|22.41|22.54|22.43|22.45|22.34|74
1748268000000|2025-05-26 14:00:00|22.53|22.42|22.52|22.41|22.55|22.44|22.46|22.35|58
1748268300000|2025-05-26 14:05:00|22.51|22.4|22.52|22.41|22.53|22.42|22.47|22.36|91
1748268600000|2025-05-26 14:10:00|22.53|22.42|22.59|22.48|22.59|22.48|22.52|22.41|45
1748268900000|2025-05-26 14:15:00|22.58|22.47|22.53|22.42|22.58|22.47|22.5|22.39|46
1748269200000|2025-05-26 14:20:00|22.54|22.43|22.51|22.4|22.54|22.43|22.45|22.34|58
1748269500000|2025-05-26 14:25:00|22.5|22.39|22.51|22.4|22.51|22.4|22.43|22.32|42
1748269800000|2025-05-26 14:30:00|22.5|22.39|22.42|22.31|22.52|22.41|22.41|22.3|97
1748270100000|2025-05-26 14:35:00|22.41|22.3|22.42|22.31|22.46|22.35|22.4|22.29|82
1748270400000|2025-05-26 14:40:00|22.41|22.3|22.47|22.36|22.48|22.37|22.41|22.3|31
1748270700000|2025-05-26 14:45:00|22.48|22.37|22.44|22.33|22.49|22.38|22.43|22.32|33
1748271000000|2025-05-26 14:50:00|22.43|22.32|22.49|22.38|22.5|22.39|22.4|22.29|45
1748271300000|2025-05-26 14:55:00|22.5|22.39|22.5|22.39|22.52|22.41|22.48|22.37|27
1748271600000|2025-05-26 15:00:00|22.51|22.4|22.48|22.37|22.55|22.44|22.48|22.37|36
1748271900000|2025-05-26 15:05:00|22.47|22.36|22.49|22.38|22.51|22.4|22.46|22.35|37
1748272200000|2025-05-26 15:10:00|22.48|22.37|22.48|22.37|22.5|22.39|22.45|22.34|31
1748272500000|2025-05-26 15:15:00|22.47|22.36|22.52|22.41|22.52|22.41|22.46|22.35|32
1748272800000|2025-05-26 15:20:00|22.51|22.4|22.57|22.46|22.59|22.48|22.51|22.4|30
1748273100000|2025-05-26 15:25:00|22.58|22.47|22.59|22.48|22.59|22.48|22.58|22.47|16
1748273400000|2025-05-26 15:30:00|22.6|22.49|22.8|22.69|22.85|22.74|22.6|22.49|76
1748273700000|2025-05-26 15:35:00|22.81|22.7|22.84|22.73|22.87|22.76|22.76|22.65|74
1748274000000|2025-05-26 15:40:00|22.83|22.72|22.74|22.63|22.87|22.76|22.74|22.63|46
1748274300000|2025-05-26 15:45:00|22.75|22.64|22.75|22.64|22.79|22.68|22.75|22.64|55
1748274600000|2025-05-26 15:50:00|22.76|22.65|22.78|22.67|22.82|22.71|22.75|22.64|65
1748274900000|2025-05-26 15:55:00|22.79|22.68|22.76|22.65|22.79|22.68|22.73|22.62|28
1748275200000|2025-05-26 16:00:00|22.75|22.64|22.79|22.68|22.82|22.71|22.75|22.64|49
1748275500000|2025-05-26 16:05:00|22.78|22.67|22.81|22.7|22.85|22.74|22.78|22.67|53
1748275800000|2025-05-26 16:10:00|22.82|22.71|22.75|22.64|22.84|22.73|22.74|22.63|50
1748276100000|2025-05-26 16:15:00|22.76|22.65|22.6|22.49|22.76|22.65|22.59|22.48|71
1748276400000|2025-05-26 16:20:00|22.59|22.48|22.54|22.43|22.6|22.49|22.45|22.34|86
1748276700000|2025-05-26 16:25:00|22.53|22.42|22.51|22.4|22.53|22.42|22.44|22.33|75
1748277000000|2025-05-26 16:30:00|22.5|22.39|22.49|22.38|22.5|22.39|22.42|22.31|70
1748277300000|2025-05-26 16:35:00|22.5|22.39|22.55|22.44|22.55|22.44|22.5|22.39|64
1748277600000|2025-05-26 16:40:00|22.54|22.43|22.55|22.44|22.57|22.46|22.54|22.43|38
1748277900000|2025-05-26 16:45:00|22.56|22.45|22.53|22.42|22.58|22.47|22.51|22.4|82
1748278200000|2025-05-26 16:50:00|22.54|22.43|22.51|22.4|22.54|22.43|22.47|22.36|32
1748278500000|2025-05-26 16:55:00|22.5|22.39|22.49|22.38|22.54|22.43|22.48|22.37|52
1748278800000|2025-05-26 17:00:00|22.48|22.37|22.55|22.44|22.58|22.47|22.47|22.36|52
1748279100000|2025-05-26 17:05:00|22.54|22.43|22.52|22.41|22.55|22.44|22.52|22.41|41
1748279400000|2025-05-26 17:10:00|22.53|22.42|22.53|22.42|22.54|22.43|22.5|22.39|21
1748279700000|2025-05-26 17:15:00|22.54|22.43|22.42|22.31|22.55|22.44|22.39|22.28|51
1748280000000|2025-05-26 17:20:00|22.41|22.3|22.41|22.3|22.46|22.35|22.41|22.3|43
1748280300000|2025-05-26 17:25:00|22.4|22.29|22.45|22.34|22.45|22.34|22.4|22.29|34
1748280600000|2025-05-26 17:30:00|22.44|22.33|22.44|22.33|22.47|22.36|22.4|22.29|53
1748280900000|2025-05-26 17:35:00|22.43|22.32|22.42|22.31|22.44|22.33|22.36|22.25|56
1748281200000|2025-05-26 17:40:00|22.43|22.32|22.42|22.31|22.43|22.32|22.38|22.27|30
1748281500000|2025-05-26 17:45:00|22.41|22.3|22.36|22.25|22.41|22.3|22.32|22.21|70
1748281800000|2025-05-26 17:50:00|22.37|22.26|22.37|22.26|22.39|22.28|22.32|22.21|39
1748282100000|2025-05-26 17:55:00|22.38|22.27|22.38|22.27|22.39|22.28|22.36|22.25|49
1748282400000|2025-05-26 18:00:00|22.37|22.26|22.37|22.26|22.39|22.28|22.32|22.21|53
1748282700000|2025-05-26 18:05:00|22.38|22.27|22.4|22.29|22.44|22.33|22.37|22.26|35
1748283000000|2025-05-26 18:10:00|22.39|22.28|22.47|22.36|22.48|22.37|22.39|22.28|33
1748283300000|2025-05-26 18:15:00|22.46|22.35|22.42|22.31|22.47|22.36|22.41|22.3|29
1748283600000|2025-05-26 18:20:00|22.43|22.32|22.45|22.34|22.45|22.34|22.42|22.31|25
1748283900000|2025-05-26 18:25:00|22.44|22.33|22.5|22.39|22.5|22.39|22.44|22.33|19
1748284200000|2025-05-26 18:30:00|22.51|22.4|22.53|22.42|22.54|22.43|22.5|22.39|35
1748284500000|2025-05-26 18:35:00|22.52|22.41|22.49|22.38|22.54|22.43|22.47|22.36|36
1748284800000|2025-05-26 18:40:00|22.48|22.37|22.49|22.38|22.5|22.39|22.48|22.37|30
1748285100000|2025-05-26 18:45:00|22.48|22.37|22.48|22.37|22.48|22.37|22.45|22.34|27
1748285400000|2025-05-26 18:50:00|22.47|22.36|22.46|22.35|22.47|22.36|22.45|22.34|12
1748285700000|2025-05-26 18:55:00|22.45|22.34|22.42|22.31|22.45|22.34|22.4|22.29|14
1748286000000|2025-05-26 19:00:00|22.41|22.3|22.4|22.29|22.41|22.3|22.38|22.27|26
1748286300000|2025-05-26 19:05:00|22.41|22.3|22.42|22.31|22.43|22.32|22.4|22.29|18
1748286600000|2025-05-26 19:10:00|22.43|22.32|22.44|22.33|22.46|22.35|22.41|22.3|20
1748286900000|2025-05-26 19:15:00|22.45|22.34|22.46|22.35|22.48|22.37|22.44|22.33|24
1748287200000|2025-05-26 19:20:00|22.47|22.36|22.51|22.4|22.51|22.4|22.46|22.35|17
1748287500000|2025-05-26 19:25:00|22.5|22.39|22.49|22.38|22.52|22.41|22.49|22.38|16
1748287800000|2025-05-26 19:30:00|22.5|22.39|22.45|22.34|22.5|22.39|22.45|22.34|24
1748288100000|2025-05-26 19:35:00|22.46|22.35|22.41|22.3|22.48|22.37|22.4|22.29|26
1748288400000|2025-05-26 19:40:00|22.4|22.29|22.45|22.34|22.45|22.34|22.4|22.29|22
1748288700000|2025-05-26 19:45:00|22.44|22.33|22.45|22.34|22.47|22.36|22.43|22.32|26
1748289000000|2025-05-26 19:50:00|22.46|22.35|22.49|22.38|22.49|22.38|22.45|22.34|32
1748289300000|2025-05-26 19:55:00|22.48|22.37|22.47|22.36|22.49|22.38|22.46|22.35|14
1748289600000|2025-05-26 20:00:00|22.46|22.35|22.41|22.3|22.46|22.35|22.41|22.3|22
1748289900000|2025-05-26 20:05:00|22.4|22.29|22.5|22.39|22.51|22.4|22.39|22.28|31
1748290200000|2025-05-26 20:10:00|22.51|22.4|22.54|22.43|22.54|22.43|22.5|22.39|24
1748290500000|2025-05-26 20:15:00|22.55|22.44|22.51|22.4|22.57|22.46|22.5|22.39|33
1748290800000|2025-05-26 20:20:00|22.5|22.39|22.51|22.4|22.51|22.4|22.46|22.35|30
1748291100000|2025-05-26 20:25:00|22.5|22.39|22.51|22.4|22.53|22.42|22.49|22.38|34
1748291400000|2025-05-26 20:30:00|22.5|22.39|22.57|22.46|22.57|22.46|22.49|22.38|56
1748291700000|2025-05-26 20:35:00|22.56|22.45|22.62|22.51|22.62|22.51|22.56|22.45|41
1748292000000|2025-05-26 20:40:00|22.63|22.52|22.62|22.51|22.66|22.55|22.6|22.49|48
1748292300000|2025-05-26 20:45:00|22.63|22.52|22.61|22.5|22.64|22.53|22.58|22.47|25
1748292600000|2025-05-26 20:50:00|22.6|22.49|22.64|22.53|22.66|22.55|22.6|22.49|45
1748292900000|2025-05-26 20:55:00|22.63|22.52|22.71|22.6|22.72|22.61|22.63|22.52|29
1748293200000|2025-05-26 21:00:00|22.72|22.61|22.65|22.54|22.73|22.62|22.64|22.53|32
1748293500000|2025-05-26 21:05:00|22.66|22.55|22.67|22.56|22.67|22.56|22.64|22.53|28
1748293800000|2025-05-26 21:10:00|22.66|22.55|22.64|22.53|22.67|22.56|22.64|22.53|17
1748294100000|2025-05-26 21:15:00|22.63|22.52|22.6|22.49|22.65|22.54|22.59|22.48|20
1748294400000|2025-05-26 21:20:00|22.59|22.48|22.61|22.5|22.65|22.54|22.59|22.48|17
1748294700000|2025-05-26 21:25:00|22.62|22.51|22.67|22.56|22.68|22.57|22.61|22.5|24
1748295000000|2025-05-26 21:30:00|22.66|22.55|22.71|22.6|22.72|22.61|22.66|22.55|22
1748295300000|2025-05-26 21:35:00|22.72|22.61|22.68|22.57|22.72|22.61|22.67|22.56|11
1748295600000|2025-05-26 21:40:00|22.69|22.58|22.66|22.55|22.69|22.58|22.62|22.51|18
1748295900000|2025-05-26 21:45:00|22.65|22.54|22.66|22.55|22.66|22.55|22.62|22.51|16
1748296200000|2025-05-26 21:50:00|22.67|22.56|22.69|22.58|22.69|22.58|22.67|22.56|7
1748296500000|2025-05-26 21:55:00|22.7|22.59|22.69|22.58|22.72|22.61|22.68|22.57|18
1748296800000|2025-05-26 22:00:00|22.7|22.59|22.68|22.57|22.7|22.59|22.67|22.56|47
1748297100000|2025-05-26 22:05:00|22.69|22.58|22.67|22.56|22.69|22.58|22.64|22.53|29
1748297400000|2025-05-26 22:10:00|22.68|22.57|22.77|22.66|22.83|22.72|22.68|22.57|44
1748297700000|2025-05-26 22:15:00|22.78|22.67|22.73|22.62|22.8|22.69|22.73|22.62|34
1748298000000|2025-05-26 22:20:00|22.72|22.61|22.71|22.6|22.74|22.63|22.69|22.58|28
1748298300000|2025-05-26 22:25:00|22.7|22.59|22.7|22.59|22.72|22.61|22.7|22.59|21
1748298600000|2025-05-26 22:30:00|22.71|22.6|22.7|22.59|22.75|22.64|22.69|22.58|36
1748298900000|2025-05-26 22:35:00|22.69|22.58|22.66|22.55|22.7|22.59|22.66|22.55|26
1748299200000|2025-05-26 22:40:00|22.65|22.54|22.66|22.55|22.67|22.56|22.64|22.53|14
1748299500000|2025-05-26 22:45:00|22.65|22.54|22.61|22.5|22.65|22.54|22.61|22.5|5
1748299800000|2025-05-26 22:50:00|22.6|22.49|22.6|22.49|22.6|22.49|22.57|22.46|21
1748300100000|2025-05-26 22:55:00|22.61|22.5|22.58|22.47|22.61|22.5|22.58|22.47|12
1748300400000|2025-05-26 23:00:00|22.57|22.46|22.58|22.47|22.59|22.48|22.52|22.41|34
1748300700000|2025-05-26 23:05:00|22.59|22.48|22.62|22.51|22.63|22.52|22.56|22.45|36
1748301000000|2025-05-26 23:10:00|22.61|22.5|22.6|22.49|22.62|22.51|22.59|22.48|32
1748301300000|2025-05-26 23:15:00|22.59|22.48|22.59|22.48|22.6|22.49|22.57|22.46|21
1748301600000|2025-05-26 23:20:00|22.58|22.47|22.55|22.44|22.59|22.48|22.54|22.43|42
1748301900000|2025-05-26 23:25:00|22.54|22.43|22.56|22.45|22.57|22.46|22.54|22.43|25
1748302200000|2025-05-26 23:30:00|22.57|22.46|22.61|22.5|22.61|22.5|22.55|22.44|43
1748302500000|2025-05-26 23:35:00|22.6|22.49|22.62|22.51|22.63|22.52|22.59|22.48|51
1748302800000|2025-05-26 23:40:00|22.61|22.5|22.61|22.5|22.64|22.53|22.6|22.49|43
1748303100000|2025-05-26 23:45:00|22.6|22.49|22.64|22.53|22.64|22.53|22.59|22.48|13
1748303400000|2025-05-26 23:50:00|22.65|22.54|22.66|22.55|22.67|22.56|22.64|22.53|24
1748303700000|2025-05-26 23:55:00|22.65|22.54|22.65|22.54|22.66|22.55|22.65|22.54|3
1748304000000|2025-05-27 00:00:00|22.66|22.55|22.62|22.51|22.69|22.58|22.62|22.51|53
1748304300000|2025-05-27 00:05:00|22.63|22.52|22.68|22.57|22.68|22.57|22.62|22.51|54
1748304600000|2025-05-27 00:10:00|22.67|22.56|22.72|22.61|22.73|22.62|22.66|22.55|36
1748304900000|2025-05-27 00:15:00|22.73|22.62|22.66|22.55|22.76|22.65|22.66|22.55|40
1748305200000|2025-05-27 00:20:00|22.65|22.54|22.63|22.52|22.66|22.55|22.6|22.49|29
1748305500000|2025-05-27 00:25:00|22.62|22.51|22.6|22.49|22.64|22.53|22.6|22.49|31
1748305800000|2025-05-27 00:30:00|22.61|22.5|22.54|22.43|22.61|22.5|22.54|22.43|42
1748306100000|2025-05-27 00:35:00|22.55|22.44|22.54|22.43|22.57|22.46|22.54|22.43|32
1748306400000|2025-05-27 00:40:00|22.53|22.42|22.51|22.4|22.54|22.43|22.5|22.39|19
1748306700000|2025-05-27 00:45:00|22.52|22.41|22.5|22.39|22.55|22.44|22.49|22.38|39
1748307000000|2025-05-27 00:50:00|22.49|22.38|22.5|22.39|22.5|22.39|22.45|22.34|38
1748307300000|2025-05-27 00:55:00|22.49|22.38|22.47|22.36|22.49|22.38|22.45|22.34|39
1748307600000|2025-05-27 01:00:00|22.48|22.37|22.38|22.27|22.48|22.37|22.38|22.27|65
1748307900000|2025-05-27 01:05:00|22.37|22.26|22.35|22.24|22.41|22.3|22.33|22.22|61
1748308200000|2025-05-27 01:10:00|22.34|22.23|22.26|22.15|22.36|22.25|22.25|22.14|75
1748308500000|2025-05-27 01:15:00|22.25|22.14|22.16|22.05|22.25|22.14|22.14|22.03|135
1748308800000|2025-05-27 01:20:00|22.15|22.04|22.13|22.02|22.16|22.05|22.03|21.92|129
1748309100000|2025-05-27 01:25:00|22.14|22.03|22.22|22.11|22.22|22.11|22.1|21.99|98
1748309400000|2025-05-27 01:30:00|22.21|22.1|22.25|22.14|22.27|22.16|22.21|22.1|75
1748309700000|2025-05-27 01:35:00|22.24|22.13|22.25|22.14|22.26|22.15|22.22|22.11|50
1748310000000|2025-05-27 01:40:00|22.26|22.15|22.21|22.1|22.27|22.16|22.19|22.08|70
1748310300000|2025-05-27 01:45:00|22.2|22.09|22.25|22.14|22.26|22.15|22.18|22.07|62
1748310600000|2025-05-27 01:50:00|22.24|22.13|22.26|22.15|22.27|22.16|22.23|22.12|29
1748310900000|2025-05-27 01:55:00|22.25|22.14|22.27|22.16|22.27|22.16|22.23|22.12|29
1748311200000|2025-05-27 02:00:00|22.26|22.15|22.3|22.19|22.34|22.23|22.26|22.15|62
1748311500000|2025-05-27 02:05:00|22.31|22.2|22.35|22.24|22.36|22.25|22.3|22.19|19
1748311800000|2025-05-27 02:10:00|22.34|22.23|22.38|22.27|22.38|22.27|22.33|22.22|19
1748312100000|2025-05-27 02:15:00|22.37|22.26|22.38|22.27|22.42|22.31|22.34|22.23|40
1748312400000|2025-05-27 02:20:00|22.39|22.28|22.43|22.32|22.43|22.32|22.37|22.26|25
1748312700000|2025-05-27 02:25:00|22.44|22.33|22.46|22.35|22.48|22.37|22.42|22.31|33
1748313000000|2025-05-27 02:30:00|22.47|22.36|22.47|22.36|22.49|22.38|22.43|22.32|45
1748313300000|2025-05-27 02:35:00|22.48|22.37|22.48|22.37|22.49|22.38|22.47|22.36|29
1748313600000|2025-05-27 02:40:00|22.47|22.36|22.45|22.34|22.48|22.37|22.43|22.32|41
1748313900000|2025-05-27 02:45:00|22.46|22.35|22.4|22.29|22.46|22.35|22.39|22.28|21
1748314200000|2025-05-27 02:50:00|22.39|22.28|22.39|22.28|22.4|22.29|22.32|22.21|50
1748314500000|2025-05-27 02:55:00|22.38|22.27|22.37|22.26|22.39|22.28|22.35|22.24|30
1748314800000|2025-05-27 03:00:00|22.38|22.27|22.45|22.34|22.47|22.36|22.37|22.26|26
1748315100000|2025-05-27 03:05:00|22.44|22.33|22.48|22.37|22.5|22.39|22.44|22.33|43
1748315400000|2025-05-27 03:10:00|22.47|22.36|22.55|22.44|22.56|22.45|22.46|22.35|37
1748315700000|2025-05-27 03:15:00|22.56|22.45|22.59|22.48|22.61|22.5|22.53|22.42|83
1748316000000|2025-05-27 03:20:00|22.58|22.47|22.53|22.42|22.59|22.48|22.53|22.42|40
1748316300000|2025-05-27 03:25:00|22.52|22.41|22.53|22.42|22.55|22.44|22.52|22.41|20
1748316600000|2025-05-27 03:30:00|22.54|22.43|22.55|22.44|22.56|22.45|22.52|22.41|40
1748316900000|2025-05-27 03:35:00|22.54|22.43|22.52|22.41|22.55|22.44|22.52|22.41|25
1748317200000|2025-05-27 03:40:00|22.51|22.4|22.52|22.41|22.53|22.42|22.49|22.38|20
1748317500000|2025-05-27 03:45:00|22.53|22.42|22.51|22.4|22.53|22.42|22.48|22.37|35
1748317800000|2025-05-27 03:50:00|22.5|22.39|22.48|22.37|22.51|22.4|22.47|22.36|17
1748318100000|2025-05-27 03:55:00|22.47|22.36|22.48|22.37|22.48|22.37|22.47|22.36|6
1748318400000|2025-05-27 04:00:00|22.49|22.38|22.49|22.38|22.51|22.4|22.47|22.36|21
1748318700000|2025-05-27 04:05:00|22.5|22.39|22.53|22.42|22.55|22.44|22.48|22.37|28
1748319000000|2025-05-27 04:10:00|22.54|22.43|22.5|22.39|22.54|22.43|22.5|22.39|33
1748319300000|2025-05-27 04:15:00|22.49|22.38|22.46|22.35|22.5|22.39|22.45|22.34|20
1748319600000|2025-05-27 04:20:00|22.47|22.36|22.48|22.37|22.49|22.38|22.43|22.32|26
1748319900000|2025-05-27 04:25:00|22.49|22.38|22.48|22.37|22.49|22.38|22.47|22.36|26
1748320200000|2025-05-27 04:30:00|22.49|22.38|22.48|22.37|22.49|22.38|22.43|22.32|28
1748320500000|2025-05-27 04:35:00|22.47|22.36|22.46|22.35|22.49|22.38|22.45|22.34|24
1748320800000|2025-05-27 04:40:00|22.47|22.36|22.46|22.35|22.49|22.38|22.45|22.34|32
1748321100000|2025-05-27 04:45:00|22.45|22.34|22.52|22.41|22.54|22.43|22.44|22.33|62
1748321400000|2025-05-27 04:50:00|22.53|22.42|22.46|22.35|22.55|22.44|22.46|22.35|40
1748321700000|2025-05-27 04:55:00|22.45|22.34|22.41|22.3|22.45|22.34|22.39|22.28|33
1748322000000|2025-05-27 05:00:00|22.4|22.29|22.41|22.3|22.44|22.33|22.4|22.29|20
1748322300000|2025-05-27 05:05:00|22.4|22.29|22.37|22.26|22.42|22.31|22.37|22.26|32
1748322600000|2025-05-27 05:10:00|22.38|22.27|22.39|22.28|22.39|22.28|22.36|22.25|26
1748322900000|2025-05-27 05:15:00|22.38|22.27|22.34|22.23|22.38|22.27|22.31|22.2|33
1748323200000|2025-05-27 05:20:00|22.35|22.24|22.35|22.24|22.36|22.25|22.33|22.22|21
1748323500000|2025-05-27 05:25:00|22.34|22.23|22.34|22.23|22.35|22.24|22.32|22.21|14
1748323800000|2025-05-27 05:30:00|22.35|22.24|22.35|22.24|22.38|22.27|22.33|22.22|41
1748324100000|2025-05-27 05:35:00|22.34|22.23|22.4|22.29|22.41|22.3|22.34|22.23|26
1748324400000|2025-05-27 05:40:00|22.41|22.3|22.44|22.33|22.45|22.34|22.41|22.3|18
1748324700000|2025-05-27 05:45:00|22.43|22.32|22.49|22.38|22.49|22.38|22.43|22.32|18
1748325000000|2025-05-27 05:50:00|22.5|22.39|22.53|22.42|22.53|22.42|22.48|22.37|32
1748325300000|2025-05-27 05:55:00|22.54|22.43|22.51|22.4|22.55|22.44|22.5|22.39|26
1748325600000|2025-05-27 06:00:00|22.52|22.41|22.58|22.47|22.58|22.47|22.51|22.4|35
1748325900000|2025-05-27 06:05:00|22.59|22.48|22.61|22.5|22.66|22.55|22.56|22.45|67
1748326200000|2025-05-27 06:10:00|22.62|22.51|22.67|22.56|22.68|22.57|22.62|22.51|62
1748326500000|2025-05-27 06:15:00|22.68|22.57|22.66|22.55|22.73|22.62|22.66|22.55|38
1748326800000|2025-05-27 06:20:00|22.65|22.54|22.66|22.55|22.67|22.56|22.6|22.49|52
1748327100000|2025-05-27 06:25:00|22.67|22.56|22.65|22.54|22.68|22.57|22.64|22.53|57
1748327400000|2025-05-27 06:30:00|22.66|22.55|22.73|22.62|22.73|22.62|22.65|22.54|44
1748327700000|2025-05-27 06:35:00|22.74|22.63|22.68|22.57|22.74|22.63|22.67|22.56|43
1748328000000|2025-05-27 06:40:00|22.69|22.58|22.71|22.6|22.73|22.62|22.69|22.58|31
1748328300000|2025-05-27 06:45:00|22.7|22.59|22.66|22.55|22.71|22.6|22.63|22.52|59
1748328600000|2025-05-27 06:50:00|22.67|22.56|22.58|22.47|22.67|22.56|22.55|22.44|56
1748328900000|2025-05-27 06:55:00|22.59|22.48|22.55|22.44|22.59|22.48|22.54|22.43|41
1748329200000|2025-05-27 07:00:00|22.56|22.45|22.6|22.49|22.61|22.5|22.56|22.45|70
1748329500000|2025-05-27 07:05:00|22.61|22.5|22.66|22.55|22.67|22.56|22.6|22.49|36
1748329800000|2025-05-27 07:10:00|22.67|22.56|22.66|22.55|22.67|22.56|22.63|22.52|24
1748330100000|2025-05-27 07:15:00|22.67|22.56|22.65|22.54|22.69|22.58|22.64|22.53|31
1748330400000|2025-05-27 07:20:00|22.64|22.53|22.66|22.55|22.67|22.56|22.64|22.53|31
1748330700000|2025-05-27 07:25:00|22.67|22.56|22.66|22.55|22.68|22.57|22.63|22.52|30
1748331000000|2025-05-27 07:30:00|22.67|22.56|22.75|22.64|22.76|22.65|22.67|22.56|39
1748331300000|2025-05-27 07:35:00|22.76|22.65|22.8|22.69|22.8|22.69|22.74|22.63|29
1748331600000|2025-05-27 07:40:00|22.81|22.7|22.78|22.67|22.83|22.72|22.77|22.66|38
1748331900000|2025-05-27 07:45:00|22.79|22.68|22.82|22.71|22.84|22.73|22.79|22.68|30
1748332200000|2025-05-27 07:50:00|22.83|22.72|22.82|22.71|22.88|22.77|22.82|22.71|46
1748332500000|2025-05-27 07:55:00|22.81|22.7|22.82|22.71|22.82|22.71|22.8|22.69|32
1748332800000|2025-05-27 08:00:00|22.83|22.72|22.9|22.79|22.93|22.82|22.82|22.71|54
1748333100000|2025-05-27 08:05:00|22.89|22.78|22.91|22.8|22.93|22.82|22.86|22.75|75
1748333400000|2025-05-27 08:10:00|22.9|22.79|22.86|22.75|22.92|22.81|22.86|22.75|47
1748333700000|2025-05-27 08:15:00|22.87|22.76|22.92|22.81|22.92|22.81|22.86|22.75|40
1748334000000|2025-05-27 08:20:00|22.93|22.82|22.91|22.8|22.93|22.82|22.88|22.77|31
1748334300000|2025-05-27 08:25:00|22.92|22.81|22.94|22.83|22.96|22.85|22.92|22.81|43
1748334600000|2025-05-27 08:30:00|22.95|22.84|22.9|22.79|22.96|22.85|22.87|22.76|76
1748334900000|2025-05-27 08:35:00|22.91|22.8|22.89|22.78|22.92|22.81|22.86|22.75|44
1748335200000|2025-05-27 08:40:00|22.9|22.79|22.89|22.78|22.91|22.8|22.87|22.76|46
1748335500000|2025-05-27 08:45:00|22.9|22.79|22.88|22.77|22.93|22.82|22.88|22.77|45
1748335800000|2025-05-27 08:50:00|22.87|22.76|22.91|22.8|22.92|22.81|22.87|22.76|31
1748336100000|2025-05-27 08:55:00|22.9|22.79|22.91|22.8|22.91|22.8|22.88|22.77|26
1748336400000|2025-05-27 09:00:00|22.92|22.81|22.92|22.81|22.93|22.82|22.89|22.78|41
1748336700000|2025-05-27 09:05:00|22.91|22.8|22.92|22.81|22.92|22.81|22.89|22.78|32
1748337000000|2025-05-27 09:10:00|22.91|22.8|22.92|22.81|22.94|22.83|22.91|22.8|38
1748337300000|2025-05-27 09:15:00|22.91|22.8|22.86|22.75|22.91|22.8|22.86|22.75|42
1748337600000|2025-05-27 09:20:00|22.85|22.74|22.79|22.68|22.86|22.75|22.79|22.68|47
1748337900000|2025-05-27 09:25:00|22.8|22.69|22.81|22.7|22.82|22.71|22.79|22.68|28
1748338200000|2025-05-27 09:30:00|22.8|22.69|22.82|22.71|22.82|22.71|22.79|22.68|29
1748338500000|2025-05-27 09:35:00|22.83|22.72|22.86|22.75|22.87|22.76|22.82|22.71|34
1748338800000|2025-05-27 09:40:00|22.85|22.74|22.87|22.76|22.87|22.76|22.82|22.71|23
1748339100000|2025-05-27 09:45:00|22.86|22.75|22.91|22.8|22.93|22.82|22.86|22.75|60
1748339400000|2025-05-27 09:50:00|22.9|22.79|22.93|22.82|22.93|22.82|22.89|22.78|30
1748339700000|2025-05-27 09:55:00|22.92|22.81|22.93|22.82|22.93|22.82|22.92|22.81|22
1748340000000|2025-05-27 10:00:00|22.92|22.81|22.91|22.8|22.93|22.82|22.9|22.79|40
1748340300000|2025-05-27 10:05:00|22.92|22.81|22.89|22.78|22.93|22.82|22.88|22.77|40
1748340600000|2025-05-27 10:10:00|22.9|22.79|22.89|22.78|22.9|22.79|22.86|22.75|28
1748340900000|2025-05-27 10:15:00|22.9|22.79|22.91|22.8|22.92|22.81|22.89|22.78|36
1748341200000|2025-05-27 10:20:00|22.9|22.79|22.85|22.74|22.9|22.79|22.85|22.74|10
1748341500000|2025-05-27 10:25:00|22.86|22.75|22.9|22.79|22.92|22.81|22.86|22.75|43
1748341800000|2025-05-27 10:30:00|22.91|22.8|22.9|22.79|22.92|22.81|22.88|22.77|32
1748342100000|2025-05-27 10:35:00|22.91|22.8|22.91|22.8|22.92|22.81|22.87|22.76|45
1748342400000|2025-05-27 10:40:00|22.92|22.81|22.86|22.75|22.92|22.81|22.86|22.75|29
1748342700000|2025-05-27 10:45:00|22.87|22.76|22.88|22.77|22.89|22.78|22.85|22.74|22
1748343000000|2025-05-27 10:50:00|22.89|22.78|22.9|22.79|22.91|22.8|22.89|22.78|24
1748343300000|2025-05-27 10:55:00|22.89|22.78|22.9|22.79|22.9|22.79|22.88|22.77|20
1748343600000|2025-05-27 11:00:00|22.89|22.78|22.9|22.79|22.91|22.8|22.87|22.76|30
1748343900000|2025-05-27 11:05:00|22.91|22.8|22.93|22.82|22.94|22.83|22.9|22.79|23
1748344200000|2025-05-27 11:10:00|22.94|22.83|22.86|22.75|22.94|22.83|22.85|22.74|35
1748344500000|2025-05-27 11:15:00|22.85|22.74|22.81|22.7|22.85|22.74|22.8|22.69|11
1748344800000|2025-05-27 11:20:00|22.82|22.71|22.85|22.74|22.87|22.76|22.82|22.71|40
1748345100000|2025-05-27 11:25:00|22.86|22.75|22.86|22.75|22.87|22.76|22.85|22.74|23
1748345400000|2025-05-27 11:30:00|22.87|22.76|22.86|22.75|22.87|22.76|22.84|22.73|22
1748345700000|2025-05-27 11:35:00|22.85|22.74|22.83|22.72|22.86|22.75|22.83|22.72|27
1748346000000|2025-05-27 11:40:00|22.84|22.73|22.9|22.79|22.9|22.79|22.83|22.72|39
1748346300000|2025-05-27 11:45:00|22.91|22.8|22.87|22.76|22.93|22.82|22.86|22.75|43
1748346600000|2025-05-27 11:50:00|22.86|22.75|22.88|22.77|22.88|22.77|22.86|22.75|19
1748346900000|2025-05-27 11:55:00|22.89|22.78|22.91|22.8|22.92|22.81|22.88|22.77|37
1748347200000|2025-05-27 12:00:00|22.9|22.79|22.9|22.79|22.93|22.82|22.9|22.79|29
1748347500000|2025-05-27 12:05:00|22.91|22.8|22.93|22.82|22.98|22.87|22.9|22.79|63
1748347800000|2025-05-27 12:10:00|22.92|22.81|22.87|22.76|22.92|22.81|22.87|22.76|34
1748348100000|2025-05-27 12:15:00|22.88|22.77|22.85|22.74|22.9|22.79|22.84|22.73|18
1748348400000|2025-05-27 12:20:00|22.86|22.75|22.9|22.79|22.92|22.81|22.85|22.74|37
1748348700000|2025-05-27 12:25:00|22.91|22.8|22.96|22.85|22.96|22.85|22.91|22.8|24
1748349000000|2025-05-27 12:30:00|22.97|22.86|22.93|22.82|22.97|22.86|22.92|22.81|27
1748349300000|2025-05-27 12:35:00|22.92|22.81|22.91|22.8|22.93|22.82|22.89|22.78|42
1748349600000|2025-05-27 12:40:00|22.9|22.79|22.84|22.73|22.9|22.79|22.83|22.72|29
1748349900000|2025-05-27 12:45:00|22.85|22.74|22.87|22.76|22.88|22.77|22.84|22.73|21
1748350200000|2025-05-27 12:50:00|22.86|22.75|22.86|22.75|22.86|22.75|22.84|22.73|19
1748350500000|2025-05-27 12:55:00|22.87|22.76|22.9|22.79|22.9|22.79|22.87|22.76|24
1748350800000|2025-05-27 13:00:00|22.89|22.78|22.9|22.79|22.91|22.8|22.89|22.78|26
1748351100000|2025-05-27 13:05:00|22.89|22.78|23.04|22.93|23.05|22.94|22.89|22.78|97
1748351400000|2025-05-27 13:10:00|23.03|22.92|23.14|23.03|23.19|23.08|23.03|22.92|149
1748351700000|2025-05-27 13:15:00|23.15|23.04|23.23|23.12|23.25|23.14|23.12|23.01|114
1748352000000|2025-05-27 13:20:00|23.24|23.13|23.2|23.09|23.26|23.15|23.18|23.07|111
1748352300000|2025-05-27 13:25:00|23.19|23.08|23.12|23.01|23.19|23.08|23.1|22.99|57
1748352600000|2025-05-27 13:30:00|23.13|23.02|23.05|22.94|23.22|23.11|23.05|22.94|135
1748352900000|2025-05-27 13:35:00|23.04|22.93|23.07|22.96|23.08|22.97|22.98|22.87|89
1748353200000|2025-05-27 13:40:00|23.08|22.97|23.03|22.92|23.09|22.98|22.98|22.87|76
1748353500000|2025-05-27 13:45:00|23.04|22.93|23.03|22.92|23.08|22.97|23.02|22.91|46
1748353800000|2025-05-27 13:50:00|23.04|22.93|22.96|22.85|23.04|22.93|22.89|22.78|78
1748354100000|2025-05-27 13:55:00|22.97|22.86|22.91|22.8|22.99|22.88|22.9|22.79|35
1748354400000|2025-05-27 14:00:00|22.92|22.81|22.94|22.83|22.98|22.87|22.92|22.81|49
1748354700000|2025-05-27 14:05:00|22.95|22.84|22.96|22.85|22.96|22.85|22.84|22.73|69
1748355000000|2025-05-27 14:10:00|22.97|22.86|22.96|22.85|23|22.89|22.95|22.84|30
1748355300000|2025-05-27 14:15:00|22.95|22.84|22.92|22.81|22.98|22.87|22.9|22.79|76
1748355600000|2025-05-27 14:20:00|22.93|22.82|22.85|22.74|22.94|22.83|22.85|22.74|77
1748355900000|2025-05-27 14:25:00|22.84|22.73|22.8|22.69|22.85|22.74|22.79|22.68|43
1748356200000|2025-05-27 14:30:00|22.81|22.7|22.68|22.57|22.81|22.7|22.56|22.45|83
1748356500000|2025-05-27 14:35:00|22.69|22.58|22.7|22.59|22.74|22.63|22.65|22.54|81
1748356800000|2025-05-27 14:40:00|22.69|22.58|22.77|22.66|22.77|22.66|22.68|22.57|41
1748357100000|2025-05-27 14:45:00|22.76|22.65|22.84|22.73|22.86|22.75|22.76|22.65|95
1748357400000|2025-05-27 14:50:00|22.85|22.74|22.76|22.65|22.85|22.74|22.73|22.62|72
1748357700000|2025-05-27 14:55:00|22.75|22.64|22.76|22.65|22.76|22.65|22.69|22.58|38
1748358000000|2025-05-27 15:00:00|22.77|22.66|22.73|22.62|22.78|22.67|22.69|22.58|83
1748358300000|2025-05-27 15:05:00|22.72|22.61|22.83|22.72|22.86|22.75|22.69|22.58|44
1748358600000|2025-05-27 15:10:00|22.82|22.71|22.84|22.73|22.84|22.73|22.78|22.67|65
1748358900000|2025-05-27 15:15:00|22.83|22.72|22.87|22.76|22.89|22.78|22.83|22.72|61
1748359200000|2025-05-27 15:20:00|22.86|22.75|22.84|22.73|22.86|22.75|22.81|22.7|73
1748359500000|2025-05-27 15:25:00|22.85|22.74|22.82|22.71|22.85|22.74|22.78|22.67|74
1748359800000|2025-05-27 15:30:00|22.83|22.72|22.85|22.74|22.88|22.77|22.81|22.7|63
1748360100000|2025-05-27 15:35:00|22.84|22.73|22.87|22.76|22.89|22.78|22.82|22.71|64
1748360400000|2025-05-27 15:40:00|22.88|22.77|22.89|22.78|22.92|22.81|22.86|22.75|60
1748360700000|2025-05-27 15:45:00|22.9|22.79|22.93|22.82|22.96|22.85|22.89|22.78|38
1748361000000|2025-05-27 15:50:00|22.92|22.81|22.94|22.83|22.95|22.84|22.9|22.79|47
1748361300000|2025-05-27 15:55:00|22.95|22.84|22.92|22.81|22.95|22.84|22.91|22.8|40
1748361600000|2025-05-27 16:00:00|22.91|22.8|22.91|22.8|22.92|22.81|22.86|22.75|53
1748361900000|2025-05-27 16:05:00|22.9|22.79|22.81|22.7|22.9|22.79|22.8|22.69|71
1748362200000|2025-05-27 16:10:00|22.8|22.69|22.81|22.7|22.82|22.71|22.77|22.66|52
1748362500000|2025-05-27 16:15:00|22.82|22.71|22.95|22.84|22.97|22.86|22.81|22.7|78
1748362800000|2025-05-27 16:20:00|22.96|22.85|22.96|22.85|22.99|22.88|22.94|22.83|87
1748363100000|2025-05-27 16:25:00|22.95|22.84|22.88|22.77|22.96|22.85|22.87|22.76|72
1748363400000|2025-05-27 16:30:00|22.87|22.76|22.93|22.82|22.97|22.86|22.87|22.76|116
1748363700000|2025-05-27 16:35:00|22.94|22.83|23.03|22.92|23.03|22.92|22.93|22.82|56
1748364000000|2025-05-27 16:40:00|23.02|22.91|23.01|22.9|23.03|22.92|22.97|22.86|116
1748364300000|2025-05-27 16:45:00|23.02|22.91|23.04|22.93|23.05|22.94|22.99|22.88|68
1748364600000|2025-05-27 16:50:00|23.03|22.92|22.96|22.85|23.04|22.93|22.96|22.85|44
1748364900000|2025-05-27 16:55:00|22.95|22.84|22.88|22.77|22.95|22.84|22.88|22.77|58
1748365200000|2025-05-27 17:00:00|22.89|22.78|22.95|22.84|22.96|22.85|22.88|22.77|61
1748365500000|2025-05-27 17:05:00|22.96|22.85|23.02|22.91|23.05|22.94|22.95|22.84|43
1748365800000|2025-05-27 17:10:00|23.03|22.92|22.99|22.88|23.04|22.93|22.98|22.87|77
1748366100000|2025-05-27 17:15:00|23|22.89|22.99|22.88|23.02|22.91|22.96|22.85|76
1748366400000|2025-05-27 17:20:00|22.98|22.87|22.91|22.8|23.01|22.9|22.9|22.79|54
1748366700000|2025-05-27 17:25:00|22.9|22.79|22.92|22.81|22.94|22.83|22.87|22.76|68
1748367000000|2025-05-27 17:30:00|22.91|22.8|22.92|22.81|22.93|22.82|22.88|22.77|76
1748367300000|2025-05-27 17:35:00|22.93|22.82|22.92|22.81|22.96|22.85|22.9|22.79|58
1748367600000|2025-05-27 17:40:00|22.91|22.8|23.01|22.9|23.02|22.91|22.91|22.8|46
1748367900000|2025-05-27 17:45:00|23.02|22.91|23.07|22.96|23.08|22.97|23.02|22.91|74
1748368200000|2025-05-27 17:50:00|23.08|22.97|22.98|22.87|23.08|22.97|22.98|22.87|77
1748368500000|2025-05-27 17:55:00|22.99|22.88|22.97|22.86|23.02|22.91|22.96|22.85|71
1748368800000|2025-05-27 18:00:00|22.96|22.85|22.98|22.87|22.99|22.88|22.96|22.85|71
1748369100000|2025-05-27 18:05:00|22.97|22.86|23|22.89|23.04|22.93|22.97|22.86|58
1748369400000|2025-05-27 18:10:00|23.01|22.9|22.96|22.85|23.01|22.9|22.94|22.83|38
1748369700000|2025-05-27 18:15:00|22.97|22.86|22.98|22.87|23|22.89|22.96|22.85|66
1748370000000|2025-05-27 18:20:00|22.97|22.86|22.9|22.79|22.97|22.86|22.89|22.78|62
1748370300000|2025-05-27 18:25:00|22.89|22.78|22.88|22.77|22.91|22.8|22.88|22.77|55
1748370600000|2025-05-27 18:30:00|22.89|22.78|22.87|22.76|22.9|22.79|22.86|22.75|57
1748370900000|2025-05-27 18:35:00|22.86|22.75|22.86|22.75|22.89|22.78|22.86|22.75|41
1748371200000|2025-05-27 18:40:00|22.87|22.76|22.82|22.71|22.87|22.76|22.79|22.68|92
1748371500000|2025-05-27 18:45:00|22.83|22.72|22.81|22.7|22.85|22.74|22.8|22.69|89
1748371800000|2025-05-27 18:50:00|22.82|22.71|22.83|22.72|22.84|22.73|22.8|22.69|74
1748372100000|2025-05-27 18:55:00|22.84|22.73|22.8|22.69|22.84|22.73|22.8|22.69|43
1748372400000|2025-05-27 19:00:00|22.79|22.68|22.79|22.68|22.8|22.69|22.77|22.66|49
1748372700000|2025-05-27 19:05:00|22.8|22.69|22.84|22.73|22.84|22.73|22.78|22.67|57
1748373000000|2025-05-27 19:10:00|22.83|22.72|22.81|22.7|22.83|22.72|22.77|22.66|43
1748373300000|2025-05-27 19:15:00|22.8|22.69|22.8|22.69|22.81|22.7|22.77|22.66|31
1748373600000|2025-05-27 19:20:00|22.79|22.68|22.78|22.67|22.8|22.69|22.77|22.66|30
1748373900000|2025-05-27 19:25:00|22.77|22.66|22.76|22.65|22.79|22.68|22.75|22.64|16
1748374200000|2025-05-27 19:30:00|22.77|22.66|22.74|22.63|22.78|22.67|22.73|22.62|24
1748374500000|2025-05-27 19:35:00|22.73|22.62|22.79|22.68|22.79|22.68|22.71|22.6|49
1748374800000|2025-05-27 19:40:00|22.8|22.69|22.79|22.68|22.84|22.73|22.79|22.68|24
1748375100000|2025-05-27 19:45:00|22.8|22.69|22.79|22.68|22.83|22.72|22.79|22.68|40
1748375400000|2025-05-27 19:50:00|22.8|22.69|22.79|22.68|22.8|22.69|22.77|22.66|28
1748375700000|2025-05-27 19:55:00|22.78|22.67|22.77|22.66|22.78|22.67|22.74|22.63|44
1748376000000|2025-05-27 20:00:00|22.76|22.65|22.79|22.68|22.82|22.71|22.75|22.64|48
1748376300000|2025-05-27 20:05:00|22.8|22.69|22.83|22.72|22.84|22.73|22.76|22.65|42
1748376600000|2025-05-27 20:10:00|22.84|22.73|22.82|22.71|22.85|22.74|22.81|22.7|53
1748376900000|2025-05-27 20:15:00|22.83|22.72|22.84|22.73|22.85|22.74|22.83|22.72|28
1748377200000|2025-05-27 20:20:00|22.85|22.74|22.86|22.75|22.86|22.75|22.81|22.7|48
1748377500000|2025-05-27 20:25:00|22.87|22.76|22.87|22.76|22.89|22.78|22.85|22.74|29
1748377800000|2025-05-27 20:30:00|22.86|22.75|22.87|22.76|22.89|22.78|22.85|22.74|48
1748378100000|2025-05-27 20:35:00|22.88|22.77|22.87|22.76|22.9|22.79|22.84|22.73|39
1748378400000|2025-05-27 20:40:00|22.88|22.77|22.81|22.7|22.88|22.77|22.79|22.68|74
1748378700000|2025-05-27 20:45:00|22.8|22.69|22.84|22.73|22.85|22.74|22.79|22.68|15
1748379000000|2025-05-27 20:50:00|22.85|22.74|22.85|22.74|22.86|22.75|22.83|22.72|19
1748379300000|2025-05-27 20:55:00|22.86|22.75|22.83|22.72|22.86|22.75|22.82|22.71|26
1748379600000|2025-05-27 21:00:00|22.84|22.73|22.84|22.73|22.86|22.75|22.83|22.72|41
1748379900000|2025-05-27 21:05:00|22.85|22.74|22.87|22.76|22.87|22.76|22.82|22.71|33
1748380200000|2025-05-27 21:10:00|22.86|22.75|22.92|22.81|22.92|22.81|22.86|22.75|13
1748380500000|2025-05-27 21:15:00|22.91|22.8|22.86|22.75|22.91|22.8|22.85|22.74|18
1748380800000|2025-05-27 21:20:00|22.85|22.74|22.75|22.64|22.86|22.75|22.75|22.64|29
1748381100000|2025-05-27 21:25:00|22.76|22.65|22.73|22.62|22.81|22.7|22.72|22.61|64
1748381400000|2025-05-27 21:30:00|22.72|22.61|22.78|22.67|22.81|22.7|22.72|22.61|55
1748381700000|2025-05-27 21:35:00|22.79|22.68|22.7|22.59|22.79|22.68|22.68|22.57|60
1748382000000|2025-05-27 21:40:00|22.71|22.6|22.68|22.57|22.71|22.6|22.66|22.55|28
1748382300000|2025-05-27 21:45:00|22.69|22.58|22.69|22.58|22.69|22.58|22.66|22.55|26
1748382600000|2025-05-27 21:50:00|22.68|22.57|22.72|22.61|22.72|22.61|22.68|22.57|19
1748382900000|2025-05-27 21:55:00|22.71|22.6|22.68|22.57|22.72|22.61|22.66|22.55|36
1748383200000|2025-05-27 22:00:00|22.69|22.58|22.72|22.61|22.74|22.63|22.66|22.55|78
1748383500000|2025-05-27 22:05:00|22.71|22.6|22.67|22.56|22.74|22.63|22.67|22.56|59
1748383800000|2025-05-27 22:10:00|22.68|22.57|22.6|22.49|22.68|22.57|22.58|22.47|83
1748384100000|2025-05-27 22:15:00|22.59|22.48|22.52|22.41|22.6|22.49|22.51|22.4|55
1748384400000|2025-05-27 22:20:00|22.51|22.4|22.57|22.46|22.58|22.47|22.49|22.38|55
1748384700000|2025-05-27 22:25:00|22.58|22.47|22.58|22.47|22.61|22.5|22.57|22.46|41
1748385000000|2025-05-27 22:30:00|22.57|22.46|22.57|22.46|22.59|22.48|22.55|22.44|61
1748385300000|2025-05-27 22:35:00|22.58|22.47|22.61|22.5|22.64|22.53|22.57|22.46|30
1748385600000|2025-05-27 22:40:00|22.62|22.51|22.63|22.52|22.64|22.53|22.61|22.5|36
1748385900000|2025-05-27 22:45:00|22.64|22.53|22.64|22.53|22.69|22.58|22.64|22.53|35
1748386200000|2025-05-27 22:50:00|22.63|22.52|22.62|22.51|22.65|22.54|22.61|22.5|32
1748386500000|2025-05-27 22:55:00|22.61|22.5|22.64|22.53|22.66|22.55|22.61|22.5|32
1748386800000|2025-05-27 23:00:00|22.65|22.54|22.63|22.52|22.67|22.56|22.62|22.51|29
1748387100000|2025-05-27 23:05:00|22.62|22.51|22.63|22.52|22.66|22.55|22.6|22.49|44
1748387400000|2025-05-27 23:10:00|22.64|22.53|22.63|22.52|22.66|22.55|22.62|22.51|38
1748387700000|2025-05-27 23:15:00|22.64|22.53|22.61|22.5|22.64|22.53|22.61|22.5|30
1748388000000|2025-05-27 23:20:00|22.62|22.51|22.6|22.49|22.64|22.53|22.58|22.47|31
1748388300000|2025-05-27 23:25:00|22.59|22.48|22.55|22.44|22.59|22.48|22.55|22.44|11
1748388600000|2025-05-27 23:30:00|22.56|22.45|22.61|22.5|22.61|22.5|22.56|22.45|34
1748388900000|2025-05-27 23:35:00|22.6|22.49|22.66|22.55|22.66|22.55|22.6|22.49|17
1748389200000|2025-05-27 23:40:00|22.67|22.56|22.64|22.53|22.68|22.57|22.63|22.52|38
1748389500000|2025-05-27 23:45:00|22.63|22.52|22.65|22.54|22.67|22.56|22.63|22.52|47
1748389800000|2025-05-27 23:50:00|22.66|22.55|22.64|22.53|22.66|22.55|22.62|22.51|35
1748390100000|2025-05-27 23:55:00|22.65|22.54|22.64|22.53|22.67|22.56|22.64|22.53|34
1748390400000|2025-05-28 00:00:00|22.65|22.54|22.63|22.52|22.66|22.55|22.62|22.51|55
1748390700000|2025-05-28 00:05:00|22.62|22.51|22.62|22.51|22.64|22.53|22.59|22.48|39
1748391000000|2025-05-28 00:10:00|22.61|22.5|22.56|22.45|22.61|22.5|22.56|22.45|26
1748391300000|2025-05-28 00:15:00|22.57|22.46|22.53|22.42|22.59|22.48|22.53|22.42|29
1748391600000|2025-05-28 00:20:00|22.52|22.41|22.59|22.48|22.6|22.49|22.5|22.39|50
1748391900000|2025-05-28 00:25:00|22.58|22.47|22.65|22.54|22.66|22.55|22.57|22.46|38
1748392200000|2025-05-28 00:30:00|22.66|22.55|22.61|22.5|22.67|22.56|22.61|22.5|42
1748392500000|2025-05-28 00:35:00|22.62|22.51|22.64|22.53|22.7|22.59|22.6|22.49|72
1748392800000|2025-05-28 00:40:00|22.65|22.54|22.72|22.61|22.72|22.61|22.65|22.54|26
1748393100000|2025-05-28 00:45:00|22.71|22.6|22.67|22.56|22.74|22.63|22.67|22.56|45
1748393400000|2025-05-28 00:50:00|22.66|22.55|22.76|22.65|22.76|22.65|22.66|22.55|43
1748393700000|2025-05-28 00:55:00|22.77|22.66|22.8|22.69|22.82|22.71|22.76|22.65|34
1748394000000|2025-05-28 01:00:00|22.81|22.7|22.74|22.63|22.83|22.72|22.74|22.63|36
1748394300000|2025-05-28 01:05:00|22.75|22.64|22.7|22.59|22.75|22.64|22.7|22.59|18
1748394600000|2025-05-28 01:10:00|22.71|22.6|22.71|22.6|22.73|22.62|22.7|22.59|37
1748394900000|2025-05-28 01:15:00|22.7|22.59|22.66|22.55|22.7|22.59|22.66|22.55|23
1748395200000|2025-05-28 01:20:00|22.64|22.53|22.64|22.53|22.66|22.55|22.63|22.52|29
1748395500000|2025-05-28 01:25:00|22.63|22.52|22.63|22.52|22.65|22.54|22.62|22.51|45
1748395800000|2025-05-28 01:30:00|22.62|22.51|22.64|22.53|22.65|22.54|22.61|22.5|17
1748396100000|2025-05-28 01:35:00|22.63|22.52|22.62|22.51|22.65|22.54|22.61|22.5|46
1748396400000|2025-05-28 01:40:00|22.63|22.52|22.62|22.51|22.68|22.57|22.59|22.48|36
1748396700000|2025-05-28 01:45:00|22.61|22.5|22.68|22.57|22.69|22.58|22.61|22.5|26
1748397000000|2025-05-28 01:50:00|22.67|22.56|22.64|22.53|22.68|22.57|22.64|22.53|42
1748397300000|2025-05-28 01:55:00|22.63|22.52|22.49|22.38|22.64|22.53|22.47|22.36|50
1748397600000|2025-05-28 02:00:00|22.48|22.37|22.41|22.3|22.48|22.37|22.41|22.3|68
1748397900000|2025-05-28 02:05:00|22.4|22.29|22.44|22.33|22.47|22.36|22.4|22.29|41
1748398200000|2025-05-28 02:10:00|22.45|22.34|22.44|22.33|22.47|22.36|22.43|22.32|34
1748398500000|2025-05-28 02:15:00|22.43|22.32|22.44|22.33|22.46|22.35|22.41|22.3|54
1748398800000|2025-05-28 02:20:00|22.43|22.32|22.41|22.3|22.45|22.34|22.39|22.28|51
1748399100000|2025-05-28 02:25:00|22.4|22.29|22.38|22.27|22.41|22.3|22.35|22.24|45
1748399400000|2025-05-28 02:30:00|22.37|22.26|22.43|22.32|22.45|22.34|22.36|22.25|53
1748399700000|2025-05-28 02:35:00|22.42|22.31|22.41|22.3|22.47|22.36|22.41|22.3|54
1748400000000|2025-05-28 02:40:00|22.42|22.31|22.43|22.32|22.47|22.36|22.41|22.3|32
1748400300000|2025-05-28 02:45:00|22.44|22.33|22.46|22.35|22.47|22.36|22.43|22.32|25
1748400600000|2025-05-28 02:50:00|22.47|22.36|22.44|22.33|22.47|22.36|22.44|22.33|32
1748400900000|2025-05-28 02:55:00|22.43|22.32|22.42|22.31|22.44|22.33|22.42|22.31|12
1748401200000|2025-05-28 03:00:00|22.41|22.3|22.41|22.3|22.42|22.31|22.39|22.28|41
1748401500000|2025-05-28 03:05:00|22.4|22.29|22.43|22.32|22.43|22.32|22.4|22.29|48
1748401800000|2025-05-28 03:10:00|22.44|22.33|22.47|22.36|22.47|22.36|22.44|22.33|14
1748402100000|2025-05-28 03:15:00|22.46|22.35|22.46|22.35|22.47|22.36|22.43|22.32|27
1748402400000|2025-05-28 03:20:00|22.47|22.36|22.42|22.31|22.49|22.38|22.42|22.31|34
1748402700000|2025-05-28 03:25:00|22.43|22.32|22.44|22.33|22.45|22.34|22.42|22.31|48
1748403000000|2025-05-28 03:30:00|22.43|22.32|22.48|22.37|22.48|22.37|22.43|22.32|20
1748403300000|2025-05-28 03:35:00|22.49|22.38|22.5|22.39|22.51|22.4|22.47|22.36|28
1748403600000|2025-05-28 03:40:00|22.49|22.38|22.49|22.38|22.52|22.41|22.48|22.37|19
1748403900000|2025-05-28 03:45:00|22.48|22.37|22.5|22.39|22.51|22.4|22.48|22.37|27
1748404200000|2025-05-28 03:50:00|22.51|22.4|22.52|22.41|22.53|22.42|22.5|22.39|20
1748404500000|2025-05-28 03:55:00|22.53|22.42|22.52|22.41|22.53|22.42|22.52|22.41|10
1748404800000|2025-05-28 04:00:00|22.51|22.4|22.47|22.36|22.51|22.4|22.47|22.36|7
1748405100000|2025-05-28 04:05:00|22.48|22.37|22.46|22.35|22.51|22.4|22.46|22.35|23
1748405400000|2025-05-28 04:10:00|22.45|22.34|22.47|22.36|22.47|22.36|22.45|22.34|3
1748405700000|2025-05-28 04:15:00|22.48|22.37|22.49|22.38|22.5|22.39|22.47|22.36|28
1748406000000|2025-05-28 04:20:00|22.5|22.39|22.43|22.32|22.51|22.4|22.43|22.32|42
1748406300000|2025-05-28 04:25:00|22.44|22.33|22.43|22.32|22.44|22.33|22.4|22.29|18
1748406600000|2025-05-28 04:30:00|22.42|22.31|22.43|22.32|22.44|22.33|22.41|22.3|30
1748406900000|2025-05-28 04:35:00|22.44|22.33|22.51|22.4|22.52|22.41|22.44|22.33|20
1748407200000|2025-05-28 04:40:00|22.52|22.41|22.52|22.41|22.53|22.42|22.51|22.4|5
1748407500000|2025-05-28 04:45:00|22.53|22.42|22.54|22.43|22.57|22.46|22.53|22.42|30
1748407800000|2025-05-28 04:50:00|22.55|22.44|22.54|22.43|22.55|22.44|22.54|22.43|16
1748408100000|2025-05-28 04:55:00|22.53|22.42|22.52|22.41|22.54|22.43|22.51|22.4|20
1748408400000|2025-05-28 05:00:00|22.51|22.4|22.48|22.37|22.51|22.4|22.48|22.37|14
1748408700000|2025-05-28 05:05:00|22.47|22.36|22.41|22.3|22.47|22.36|22.4|22.29|25
1748409000000|2025-05-28 05:10:00|22.42|22.31|22.44|22.33|22.44|22.33|22.42|22.31|31
1748409300000|2025-05-28 05:15:00|22.43|22.32|22.43|22.32|22.46|22.35|22.42|22.31|35
1748409600000|2025-05-28 05:20:00|22.44|22.33|22.45|22.34|22.46|22.35|22.43|22.32|12
1748409900000|2025-05-28 05:25:00|22.44|22.33|22.45|22.34|22.46|22.35|22.44|22.33|12
1748410200000|2025-05-28 05:30:00|22.46|22.35|22.48|22.37|22.48|22.37|22.46|22.35|9
1748410500000|2025-05-28 05:35:00|22.49|22.38|22.43|22.32|22.49|22.38|22.43|22.32|13
1748410800000|2025-05-28 05:40:00|22.44|22.33|22.44|22.33|22.44|22.33|22.41|22.3|19
1748411100000|2025-05-28 05:45:00|22.43|22.32|22.46|22.35|22.46|22.35|22.43|22.32|22
1748411400000|2025-05-28 05:50:00|22.47|22.36|22.46|22.35|22.47|22.36|22.44|22.33|16
1748411700000|2025-05-28 05:55:00|22.47|22.36|22.43|22.32|22.47|22.36|22.42|22.31|9
1748412000000|2025-05-28 06:00:00|22.42|22.31|22.35|22.24|22.43|22.32|22.32|22.21|48
1748412300000|2025-05-28 06:05:00|22.34|22.23|22.34|22.23|22.38|22.27|22.33|22.22|37
1748412600000|2025-05-28 06:10:00|22.35|22.24|22.3|22.19|22.35|22.24|22.3|22.19|44
1748412900000|2025-05-28 06:15:00|22.31|22.2|22.34|22.23|22.36|22.25|22.31|22.2|28
1748413200000|2025-05-28 06:20:00|22.35|22.24|22.34|22.23|22.36|22.25|22.33|22.22|26
1748413500000|2025-05-28 06:25:00|22.33|22.22|22.34|22.23|22.34|22.23|22.31|22.2|8
1748413800000|2025-05-28 06:30:00|22.33|22.22|22.28|22.17|22.34|22.23|22.27|22.16|20
1748414100000|2025-05-28 06:35:00|22.27|22.16|22.27|22.16|22.28|22.17|22.23|22.12|59
1748414400000|2025-05-28 06:40:00|22.28|22.17|22.3|22.19|22.3|22.19|22.27|22.16|21
1748414700000|2025-05-28 06:45:00|22.29|22.18|22.3|22.19|22.31|22.2|22.28|22.17|24
1748415000000|2025-05-28 06:50:00|22.31|22.2|22.3|22.19|22.33|22.22|22.28|22.17|18
1748415300000|2025-05-28 06:55:00|22.29|22.18|22.25|22.14|22.3|22.19|22.24|22.13|23
1748415600000|2025-05-28 07:00:00|22.26|22.15|22.28|22.17|22.28|22.17|22.21|22.1|45
1748415900000|2025-05-28 07:05:00|22.29|22.18|22.31|22.2|22.32|22.21|22.29|22.18|29
1748416200000|2025-05-28 07:10:00|22.32|22.21|22.32|22.21|22.32|22.21|22.3|22.19|27
1748416500000|2025-05-28 07:15:00|22.31|22.2|22.32|22.21|22.34|22.23|22.3|22.19|32
1748416800000|2025-05-28 07:20:00|22.31|22.2|22.3|22.19|22.32|22.21|22.29|22.18|16
1748417100000|2025-05-28 07:25:00|22.29|22.18|22.3|22.19|22.3|22.19|22.28|22.17|6
1748417400000|2025-05-28 07:30:00|22.29|22.18|22.33|22.22|22.33|22.22|22.29|22.18|27
1748417700000|2025-05-28 07:35:00|22.32|22.21|22.36|22.25|22.36|22.25|22.32|22.21|21
1748418000000|2025-05-28 07:40:00|22.35|22.24|22.37|22.26|22.37|22.26|22.34|22.23|21
1748418300000|2025-05-28 07:45:00|22.36|22.25|22.35|22.24|22.36|22.25|22.34|22.23|12
1748418600000|2025-05-28 07:50:00|22.34|22.23|22.37|22.26|22.38|22.27|22.34|22.23|18
1748418900000|2025-05-28 07:55:00|22.36|22.25|22.3|22.19|22.37|22.26|22.29|22.18|26
1748419200000|2025-05-28 08:00:00|22.31|22.2|22.33|22.22|22.34|22.23|22.3|22.19|23
1748419500000|2025-05-28 08:05:00|22.32|22.21|22.31|22.2|22.35|22.24|22.31|22.2|26
1748419800000|2025-05-28 08:10:00|22.3|22.19|22.26|22.15|22.31|22.2|22.25|22.14|29
1748420100000|2025-05-28 08:15:00|22.25|22.14|22.28|22.17|22.29|22.18|22.25|22.14|34
1748420400000|2025-05-28 08:20:00|22.29|22.18|22.3|22.19|22.33|22.22|22.29|22.18|38
1748420700000|2025-05-28 08:25:00|22.31|22.2|22.33|22.22|22.36|22.25|22.31|22.2|17
1748421000000|2025-05-28 08:30:00|22.34|22.23|22.32|22.21|22.34|22.23|22.25|22.14|35
1748421300000|2025-05-28 08:35:00|22.31|22.2|22.36|22.25|22.37|22.26|22.29|22.18|44
1748421600000|2025-05-28 08:40:00|22.35|22.24|22.37|22.26|22.38|22.27|22.35|22.24|59
1748421900000|2025-05-28 08:45:00|22.38|22.27|22.35|22.24|22.39|22.28|22.33|22.22|30
1748422200000|2025-05-28 08:50:00|22.34|22.23|22.35|22.24|22.36|22.25|22.33|22.22|24
1748422500000|2025-05-28 08:55:00|22.34|22.23|22.35|22.24|22.35|22.24|22.34|22.23|18
1748422800000|2025-05-28 09:00:00|22.36|22.25|22.32|22.21|22.36|22.25|22.32|22.21|33
1748423100000|2025-05-28 09:05:00|22.33|22.22|22.31|22.2|22.34|22.23|22.3|22.19|33
1748423400000|2025-05-28 09:10:00|22.32|22.21|22.29|22.18|22.34|22.23|22.29|22.18|24
1748423700000|2025-05-28 09:15:00|22.3|22.19|22.3|22.19|22.3|22.19|22.25|22.14|35
1748424000000|2025-05-28 09:20:00|22.31|22.2|22.26|22.15|22.32|22.21|22.25|22.14|34
1748424300000|2025-05-28 09:25:00|22.25|22.14|22.22|22.11|22.27|22.16|22.22|22.11|20
1748424600000|2025-05-28 09:30:00|22.21|22.1|22.23|22.12|22.26|22.15|22.21|22.1|45
1748424900000|2025-05-28 09:35:00|22.22|22.11|22.24|22.13|22.25|22.14|22.17|22.06|55
1748425200000|2025-05-28 09:40:00|22.25|22.14|22.26|22.15|22.26|22.15|22.21|22.1|38
1748425500000|2025-05-28 09:45:00|22.25|22.14|22.26|22.15|22.27|22.16|22.24|22.13|18
1748425800000|2025-05-28 09:50:00|22.25|22.14|22.27|22.16|22.28|22.17|22.23|22.12|21
1748426100000|2025-05-28 09:55:00|22.26|22.15|22.24|22.13|22.27|22.16|22.22|22.11|19
1748426400000|2025-05-28 10:00:00|22.23|22.12|22.16|22.05|22.23|22.12|22.14|22.03|38
1748426700000|2025-05-28 10:05:00|22.17|22.06|22.2|22.09|22.21|22.1|22.17|22.06|50
1748427000000|2025-05-28 10:10:00|22.19|22.08|22.24|22.13|22.24|22.13|22.18|22.07|28
1748427300000|2025-05-28 10:15:00|22.23|22.12|22.17|22.06|22.27|22.16|22.16|22.05|43
1748427600000|2025-05-28 10:20:00|22.18|22.07|22.22|22.11|22.22|22.11|22.17|22.06|57
1748427900000|2025-05-28 10:25:00|22.21|22.1|22.26|22.15|22.26|22.15|22.21|22.1|38
1748428200000|2025-05-28 10:30:00|22.27|22.16|22.29|22.18|22.3|22.19|22.26|22.15|33
1748428500000|2025-05-28 10:35:00|22.28|22.17|22.31|22.2|22.32|22.21|22.27|22.16|40
1748428800000|2025-05-28 10:40:00|22.3|22.19|22.29|22.18|22.3|22.19|22.28|22.17|34
1748429100000|2025-05-28 10:45:00|22.28|22.17|22.33|22.22|22.33|22.22|22.28|22.17|12
1748429400000|2025-05-28 10:50:00|22.34|22.23|22.33|22.22|22.36|22.25|22.32|22.21|36
1748429700000|2025-05-28 10:55:00|22.34|22.23|22.34|22.23|22.34|22.23|22.33|22.22|5
1748430000000|2025-05-28 11:00:00|22.33|22.22|22.37|22.26|22.37|22.26|22.33|22.22|23
1748430300000|2025-05-28 11:05:00|22.38|22.27|22.36|22.25|22.38|22.27|22.35|22.24|51
1748430600000|2025-05-28 11:10:00|22.37|22.26|22.34|22.23|22.37|22.26|22.34|22.23|32
1748430900000|2025-05-28 11:15:00|22.35|22.24|22.32|22.21|22.38|22.27|22.31|22.2|34
1748431200000|2025-05-28 11:20:00|22.33|22.22|22.3|22.19|22.33|22.22|22.3|22.19|32
1748431500000|2025-05-28 11:25:00|22.31|22.2|22.31|22.2|22.32|22.21|22.3|22.19|23
1748431800000|2025-05-28 11:30:00|22.3|22.19|22.35|22.24|22.36|22.25|22.3|22.19|16
1748432100000|2025-05-28 11:35:00|22.34|22.23|22.36|22.25|22.38|22.27|22.34|22.23|27
1748432400000|2025-05-28 11:40:00|22.37|22.26|22.35|22.24|22.38|22.27|22.34|22.23|7
1748432700000|2025-05-28 11:45:00|22.34|22.23|22.39|22.28|22.39|22.28|22.34|22.23|18
1748433000000|2025-05-28 11:50:00|22.4|22.29|22.41|22.3|22.42|22.31|22.37|22.26|18
1748433300000|2025-05-28 11:55:00|22.4|22.29|22.4|22.29|22.41|22.3|22.39|22.28|19
1748433600000|2025-05-28 12:00:00|22.41|22.3|22.38|22.27|22.42|22.31|22.36|22.25|20
1748433900000|2025-05-28 12:05:00|22.37|22.26|22.37|22.26|22.4|22.29|22.37|22.26|35
1748434200000|2025-05-28 12:10:00|22.38|22.27|22.37|22.26|22.38|22.27|22.36|22.25|24
1748434500000|2025-05-28 12:15:00|22.36|22.25|22.39|22.28|22.4|22.29|22.36|22.25|22
1748434800000|2025-05-28 12:20:00|22.4|22.29|22.46|22.35|22.47|22.36|22.4|22.29|49
1748435100000|2025-05-28 12:25:00|22.45|22.34|22.46|22.35|22.47|22.36|22.44|22.33|36
1748435400000|2025-05-28 12:30:00|22.45|22.34|22.45|22.34|22.47|22.36|22.44|22.33|51
1748435700000|2025-05-28 12:35:00|22.44|22.33|22.49|22.38|22.51|22.4|22.44|22.33|48
1748436000000|2025-05-28 12:40:00|22.5|22.39|22.5|22.39|22.51|22.4|22.48|22.37|47
1748436300000|2025-05-28 12:45:00|22.49|22.38|22.45|22.34|22.51|22.4|22.44|22.33|55
1748436600000|2025-05-28 12:50:00|22.44|22.33|22.38|22.27|22.45|22.34|22.37|22.26|33
1748436900000|2025-05-28 12:55:00|22.37|22.26|22.38|22.27|22.38|22.27|22.36|22.25|22
1748437200000|2025-05-28 13:00:00|22.39|22.28|22.35|22.24|22.39|22.28|22.34|22.23|55
1748437500000|2025-05-28 13:05:00|22.36|22.25|22.39|22.28|22.41|22.3|22.32|22.21|36
1748437800000|2025-05-28 13:10:00|22.38|22.27|22.36|22.25|22.4|22.29|22.36|22.25|31
1748438100000|2025-05-28 13:15:00|22.35|22.24|22.34|22.23|22.35|22.24|22.32|22.21|28
1748438400000|2025-05-28 13:20:00|22.33|22.22|22.34|22.23|22.35|22.24|22.3|22.19|60
1748438700000|2025-05-28 13:25:00|22.33|22.22|22.34|22.23|22.35|22.24|22.31|22.2|58
1748439000000|2025-05-28 13:30:00|22.35|22.24|22.38|22.27|22.38|22.27|22.27|22.16|84
1748439300000|2025-05-28 13:35:00|22.37|22.26|22.36|22.25|22.41|22.3|22.32|22.21|77
1748439600000|2025-05-28 13:40:00|22.37|22.26|22.25|22.14|22.37|22.26|22.21|22.1|61
1748439900000|2025-05-28 13:45:00|22.24|22.13|22.15|22.04|22.25|22.14|22.1|21.99|95
1748440200000|2025-05-28 13:50:00|22.14|22.03|22.2|22.09|22.21|22.1|22.13|22.02|71
1748440500000|2025-05-28 13:55:00|22.19|22.08|22.12|22.01|22.2|22.09|22.11|22|78
1748440800000|2025-05-28 14:00:00|22.11|22|22.14|22.03|22.17|22.06|22.08|21.97|110
1748441100000|2025-05-28 14:05:00|22.13|22.02|22.07|21.96|22.14|22.03|22.07|21.96|131
1748441400000|2025-05-28 14:10:00|22.06|21.95|22.08|21.97|22.11|22|22.05|21.94|99
1748441700000|2025-05-28 14:15:00|22.07|21.96|22.02|21.91|22.1|21.99|21.99|21.88|86
1748442000000|2025-05-28 14:20:00|22.03|21.92|22.08|21.97|22.1|21.99|22.01|21.9|90
1748442300000|2025-05-28 14:25:00|22.09|21.98|22.08|21.97|22.13|22.02|22.05|21.94|50
1748442600000|2025-05-28 14:30:00|22.07|21.96|22.05|21.94|22.08|21.97|22.03|21.92|61
1748442900000|2025-05-28 14:35:00|22.04|21.93|22.02|21.91|22.06|21.95|22|21.89|101
1748443200000|2025-05-28 14:40:00|22.01|21.9|22.03|21.92|22.05|21.94|22|21.89|81
1748443500000|2025-05-28 14:45:00|22.02|21.91|22.04|21.93|22.07|21.96|22|21.89|111
1748443800000|2025-05-28 14:50:00|22.03|21.92|22.04|21.93|22.07|21.96|22.01|21.9|44
1748444100000|2025-05-28 14:55:00|22.03|21.92|21.97|21.86|22.04|21.93|21.96|21.85|39
1748444400000|2025-05-28 15:00:00|21.96|21.85|22.02|21.91|22.03|21.92|21.96|21.85|67
1748444700000|2025-05-28 15:05:00|22.01|21.9|21.91|21.8|22.04|21.93|21.91|21.8|47
1748445000000|2025-05-28 15:10:00|21.9|21.79|21.84|21.73|21.9|21.79|21.84|21.73|41
1748445300000|2025-05-28 15:15:00|21.85|21.74|21.87|21.76|21.89|21.78|21.84|21.73|97
1748445600000|2025-05-28 15:20:00|21.88|21.77|21.93|21.82|21.94|21.83|21.87|21.76|52
1748445900000|2025-05-28 15:25:00|21.92|21.81|21.93|21.82|21.94|21.83|21.9|21.79|62
1748446200000|2025-05-28 15:30:00|21.92|21.81|21.89|21.78|21.93|21.82|21.88|21.77|106
1748446500000|2025-05-28 15:35:00|21.9|21.79|21.97|21.86|21.98|21.87|21.9|21.79|68
1748446800000|2025-05-28 15:40:00|21.96|21.85|21.97|21.86|21.98|21.87|21.95|21.84|62
1748447100000|2025-05-28 15:45:00|21.98|21.87|21.92|21.81|21.98|21.87|21.92|21.81|119
1748447400000|2025-05-28 15:50:00|21.93|21.82|21.9|21.79|21.94|21.83|21.9|21.79|74
1748447700000|2025-05-28 15:55:00|21.91|21.8|21.88|21.77|21.92|21.81|21.88|21.77|74
1748448000000|2025-05-28 16:00:00|21.89|21.78|21.94|21.83|21.94|21.83|21.88|21.77|52
1748448300000|2025-05-28 16:05:00|21.93|21.82|21.97|21.86|21.98|21.87|21.93|21.82|43
1748448600000|2025-05-28 16:10:00|21.96|21.85|21.97|21.86|21.97|21.86|21.92|21.81|26
1748448900000|2025-05-28 16:15:00|21.96|21.85|22.04|21.93|22.06|21.95|21.96|21.85|31
1748449200000|2025-05-28 16:20:00|22.05|21.94|22.07|21.96|22.08|21.97|22.02|21.91|32
1748449500000|2025-05-28 16:25:00|22.06|21.95|22.08|21.97|22.08|21.97|22.06|21.95|23
1748449800000|2025-05-28 16:30:00|22.07|21.96|22.02|21.91|22.08|21.97|22.01|21.9|36
1748450100000|2025-05-28 16:35:00|22.03|21.92|22|21.89|22.06|21.95|22|21.89|48
1748450400000|2025-05-28 16:40:00|22.01|21.9|22.02|21.91|22.02|21.91|21.99|21.88|28
1748450700000|2025-05-28 16:45:00|22.03|21.92|22.05|21.94|22.08|21.97|22.01|21.9|31
1748451000000|2025-05-28 16:50:00|22.06|21.95|22.06|21.95|22.08|21.97|22.03|21.92|35
1748451300000|2025-05-28 16:55:00|22.05|21.94|22.06|21.95|22.07|21.96|22.05|21.94|30
1748451600000|2025-05-28 17:00:00|22.07|21.96|22.11|22|22.15|22.04|22.06|21.95|71
1748451900000|2025-05-28 17:05:00|22.1|21.99|22.13|22.02|22.14|22.03|22.09|21.98|67
1748452200000|2025-05-28 17:10:00|22.12|22.01|22.09|21.98|22.14|22.03|22.09|21.98|28
1748452500000|2025-05-28 17:15:00|22.1|21.99|22.12|22.01|22.16|22.05|22.09|21.98|47
1748452800000|2025-05-28 17:20:00|22.13|22.02|22.07|21.96|22.13|22.02|22.07|21.96|35
1748453100000|2025-05-28 17:25:00|22.06|21.95|22.04|21.93|22.06|21.95|22|21.89|37
1748453400000|2025-05-28 17:30:00|22.03|21.92|22|21.89|22.04|21.93|21.99|21.88|32
1748453700000|2025-05-28 17:35:00|21.99|21.88|21.96|21.85|21.99|21.88|21.95|21.84|36
1748454000000|2025-05-28 17:40:00|21.97|21.86|21.96|21.85|21.97|21.86|21.92|21.81|34
1748454300000|2025-05-28 17:45:00|21.94|21.83|21.98|21.87|21.98|21.87|21.93|21.82|49
1748454600000|2025-05-28 17:50:00|21.97|21.86|21.99|21.88|22|21.89|21.96|21.85|33
1748454900000|2025-05-28 17:55:00|21.98|21.87|22|21.89|22.01|21.9|21.98|21.87|21
1748455200000|2025-05-28 18:00:00|21.99|21.88|22.04|21.93|22.04|21.93|21.98|21.87|50
1748455500000|2025-05-28 18:05:00|22.03|21.92|22.02|21.91|22.04|21.93|21.98|21.87|62
1748455800000|2025-05-28 18:10:00|22.03|21.92|22.06|21.95|22.06|21.95|22.02|21.91|38
1748456100000|2025-05-28 18:15:00|22.05|21.94|22.02|21.91|22.06|21.95|22.01|21.9|42
1748456400000|2025-05-28 18:20:00|22.01|21.9|22.02|21.91|22.03|21.92|21.99|21.88|48
1748456700000|2025-05-28 18:25:00|22.01|21.9|21.95|21.84|22.02|21.91|21.95|21.84|41
1748457000000|2025-05-28 18:30:00|21.96|21.85|21.95|21.84|21.97|21.86|21.94|21.83|26
1748457300000|2025-05-28 18:35:00|21.96|21.85|21.99|21.88|21.99|21.88|21.95|21.84|34
1748457600000|2025-05-28 18:40:00|21.98|21.87|21.99|21.88|21.99|21.88|21.95|21.84|22
1748457900000|2025-05-28 18:45:00|21.98|21.87|21.95|21.84|22|21.89|21.95|21.84|40
1748458200000|2025-05-28 18:50:00|21.96|21.85|21.89|21.78|21.96|21.85|21.88|21.77|58
1748458500000|2025-05-28 18:55:00|21.88|21.77|21.88|21.77|21.9|21.79|21.87|21.76|37
1748458800000|2025-05-28 19:00:00|21.89|21.78|21.97|21.86|21.97|21.86|21.87|21.76|61
1748459100000|2025-05-28 19:05:00|21.96|21.85|21.97|21.86|21.99|21.88|21.95|21.84|38
1748459400000|2025-05-28 19:10:00|21.98|21.87|21.96|21.85|21.99|21.88|21.94|21.83|59
1748459700000|2025-05-28 19:15:00|21.95|21.84|21.95|21.84|21.96|21.85|21.92|21.81|49
1748460000000|2025-05-28 19:20:00|21.94|21.83|21.92|21.81|21.94|21.83|21.9|21.79|43
1748460300000|2025-05-28 19:25:00|21.91|21.8|21.9|21.79|21.92|21.81|21.89|21.78|46
1748460600000|2025-05-28 19:30:00|21.89|21.78|21.91|21.8|21.92|21.81|21.86|21.75|45
1748460900000|2025-05-28 19:35:00|21.9|21.79|21.81|21.7|21.9|21.79|21.81|21.7|24
1748461200000|2025-05-28 19:40:00|21.8|21.69|21.76|21.65|21.81|21.7|21.76|21.65|31
1748461500000|2025-05-28 19:45:00|21.77|21.66|21.77|21.66|21.8|21.69|21.76|21.65|49
1748461800000|2025-05-28 19:50:00|21.76|21.65|21.76|21.65|21.8|21.69|21.74|21.63|39
1748462100000|2025-05-28 19:55:00|21.75|21.64|21.76|21.65|21.81|21.7|21.75|21.64|48
1748462400000|2025-05-28 20:00:00|21.77|21.66|21.82|21.71|21.82|21.71|21.75|21.64|62
1748462700000|2025-05-28 20:05:00|21.81|21.7|21.8|21.69|21.84|21.73|21.8|21.69|46
1748463000000|2025-05-28 20:10:00|21.79|21.68|21.81|21.7|21.82|21.71|21.79|21.68|24
1748463300000|2025-05-28 20:15:00|21.82|21.71|21.83|21.72|21.84|21.73|21.81|21.7|42
1748463600000|2025-05-28 20:20:00|21.82|21.71|21.85|21.74|21.86|21.75|21.76|21.65|98
1748463900000|2025-05-28 20:25:00|21.86|21.75|21.85|21.74|21.87|21.76|21.84|21.73|52
1748464200000|2025-05-28 20:30:00|21.86|21.75|21.87|21.76|21.87|21.76|21.82|21.71|40
1748464500000|2025-05-28 20:35:00|21.88|21.77|21.91|21.8|21.93|21.82|21.88|21.77|44
1748464800000|2025-05-28 20:40:00|21.92|21.81|21.9|21.79|21.92|21.81|21.89|21.78|23
1748465100000|2025-05-28 20:45:00|21.91|21.8|21.92|21.81|21.94|21.83|21.9|21.79|32
1748465400000|2025-05-28 20:50:00|21.93|21.82|21.91|21.8|21.93|21.82|21.89|21.78|29
1748465700000|2025-05-28 20:55:00|21.92|21.81|21.96|21.85|21.96|21.85|21.91|21.8|27
1748466000000|2025-05-28 21:00:00|21.95|21.84|21.92|21.81|21.95|21.84|21.92|21.81|18
1748466300000|2025-05-28 21:05:00|21.93|21.82|21.93|21.82|21.95|21.84|21.92|21.81|23
1748466600000|2025-05-28 21:10:00|21.94|21.83|21.94|21.83|21.94|21.83|21.92|21.81|19
1748466900000|2025-05-28 21:15:00|21.95|21.84|21.98|21.87|21.99|21.88|21.94|21.83|28
1748467200000|2025-05-28 21:20:00|21.99|21.88|22|21.89|22|21.89|21.98|21.87|26
1748467500000|2025-05-28 21:25:00|21.99|21.88|21.97|21.86|22|21.89|21.97|21.86|17
1748467800000|2025-05-28 21:30:00|21.98|21.87|22.01|21.9|22.02|21.91|21.97|21.86|24
1748468100000|2025-05-28 21:35:00|22|21.89|22.01|21.9|22.01|21.9|21.96|21.85|22
1748468400000|2025-05-28 21:40:00|22|21.89|22.01|21.9|22.01|21.9|21.98|21.87|20
1748468700000|2025-05-28 21:45:00|22.02|21.91|22.02|21.91|22.03|21.92|22.01|21.9|9
1748469000000|2025-05-28 21:50:00|22.03|21.92|22.05|21.94|22.05|21.94|22.03|21.92|3
1748469300000|2025-05-28 21:55:00|22.04|21.93|22.04|21.93|22.05|21.94|22.01|21.9|27
1748469600000|2025-05-28 22:00:00|22.03|21.92|22.02|21.91|22.05|21.94|22|21.89|70
1748469900000|2025-05-28 22:05:00|22.01|21.9|21.97|21.86|22.02|21.91|21.96|21.85|35
1748470200000|2025-05-28 22:10:00|21.98|21.87|21.96|21.85|21.98|21.87|21.93|21.82|31
1748470500000|2025-05-28 22:15:00|21.95|21.84|21.97|21.86|21.97|21.86|21.93|21.82|47
1748470800000|2025-05-28 22:20:00|21.96|21.85|21.93|21.82|21.97|21.86|21.93|21.82|22
1748471100000|2025-05-28 22:25:00|21.92|21.81|21.92|21.81|21.93|21.82|21.9|21.79|25
1748471400000|2025-05-28 22:30:00|21.93|21.82|21.89|21.78|21.93|21.82|21.88|21.77|31
1748471700000|2025-05-28 22:35:00|21.88|21.77|21.93|21.82|21.94|21.83|21.88|21.77|42
1748472000000|2025-05-28 22:40:00|21.94|21.83|21.93|21.82|21.94|21.83|21.92|21.81|18
1748472300000|2025-05-28 22:45:00|21.94|21.83|21.95|21.84|21.95|21.84|21.9|21.79|50
1748472600000|2025-05-28 22:50:00|21.96|21.85|21.98|21.87|21.98|21.87|21.95|21.84|33
1748472900000|2025-05-28 22:55:00|21.99|21.88|21.97|21.86|22|21.89|21.97|21.86|19
1748473200000|2025-05-28 23:00:00|21.98|21.87|22|21.89|22.01|21.9|21.97|21.86|45
1748473500000|2025-05-28 23:05:00|22.01|21.9|22.05|21.94|22.05|21.94|22|21.89|23
1748473800000|2025-05-28 23:10:00|22.06|21.95|22.09|21.98|22.09|21.98|22.06|21.95|24
1748474100000|2025-05-28 23:15:00|22.1|21.99|22.14|22.03|22.14|22.03|22.08|21.97|33
1748474400000|2025-05-28 23:20:00|22.13|22.02|22.12|22.01|22.15|22.04|22.11|22|52
1748474700000|2025-05-28 23:25:00|22.11|22|22.14|22.03|22.15|22.04|22.09|21.98|42
1748475000000|2025-05-28 23:30:00|22.13|22.02|22.14|22.03|22.17|22.06|22.13|22.02|36
1748475300000|2025-05-28 23:35:00|22.15|22.04|22.19|22.08|22.19|22.08|22.14|22.03|51
1748475600000|2025-05-28 23:40:00|22.2|22.09|22.16|22.05|22.21|22.1|22.16|22.05|77
1748475900000|2025-05-28 23:45:00|22.15|22.04|22.1|21.99|22.16|22.05|22.09|21.98|59
1748476200000|2025-05-28 23:50:00|22.11|22|22.11|22|22.11|22|22.09|21.98|63
1748476500000|2025-05-28 23:55:00|22.12|22.01|22.14|22.03|22.15|22.04|22.12|22.01|39
1748476800000|2025-05-29 00:00:00|22.15|22.04|22.11|22|22.18|22.07|22.08|21.97|98
1748477100000|2025-05-29 00:05:00|22.12|22.01|22.08|21.97|22.13|22.02|22.08|21.97|55
1748477400000|2025-05-29 00:10:00|22.07|21.96|22.08|21.97|22.08|21.97|22.04|21.93|46
1748477700000|2025-05-29 00:15:00|22.09|21.98|22.11|22|22.13|22.02|22.08|21.97|57
1748478000000|2025-05-29 00:20:00|22.12|22.01|22.2|22.09|22.21|22.1|22.11|22|53
1748478300000|2025-05-29 00:25:00|22.21|22.1|22.27|22.16|22.27|22.16|22.19|22.08|35
1748478600000|2025-05-29 00:30:00|22.28|22.17|22.25|22.14|22.28|22.17|22.24|22.13|52
1748478900000|2025-05-29 00:35:00|22.26|22.15|22.26|22.15|22.3|22.19|22.24|22.13|53
1748479200000|2025-05-29 00:40:00|22.3|22.19|22.27|22.16|22.3|22.19|22.26|22.15|34
1748479500000|2025-05-29 00:45:00|22.28|22.17|22.34|22.23|22.34|22.23|22.28|22.17|34
1748479800000|2025-05-29 00:50:00|22.33|22.22|22.39|22.28|22.39|22.28|22.31|22.2|52
1748480100000|2025-05-29 00:55:00|22.4|22.29|22.54|22.43|22.54|22.43|22.4|22.29|48
1748480400000|2025-05-29 01:00:00|22.53|22.42|22.42|22.31|22.54|22.43|22.4|22.29|92
1748480700000|2025-05-29 01:05:00|22.43|22.32|22.41|22.3|22.48|22.37|22.4|22.29|47
1748481000000|2025-05-29 01:10:00|22.42|22.31|22.46|22.35|22.49|22.38|22.39|22.28|54
1748481300000|2025-05-29 01:15:00|22.47|22.36|22.43|22.32|22.47|22.36|22.39|22.28|41
1748481600000|2025-05-29 01:20:00|22.44|22.33|22.41|22.3|22.47|22.36|22.41|22.3|44
1748481900000|2025-05-29 01:25:00|22.42|22.31|22.4|22.29|22.42|22.31|22.39|22.28|33
1748482200000|2025-05-29 01:30:00|22.39|22.28|22.37|22.26|22.4|22.29|22.35|22.24|31
1748482500000|2025-05-29 01:35:00|22.38|22.27|22.36|22.25|22.43|22.32|22.35|22.24|52
1748482800000|2025-05-29 01:40:00|22.35|22.24|22.42|22.31|22.44|22.33|22.32|22.21|45
1748483100000|2025-05-29 01:45:00|22.43|22.32|22.42|22.31|22.45|22.34|22.42|22.31|72
1748483400000|2025-05-29 01:50:00|22.43|22.32|22.48|22.37|22.5|22.39|22.42|22.31|36
1748483700000|2025-05-29 01:55:00|22.47|22.36|22.45|22.34|22.5|22.39|22.45|22.34|33
1748484000000|2025-05-29 02:00:00|22.46|22.35|22.4|22.29|22.46|22.35|22.4|22.29|39
1748484300000|2025-05-29 02:05:00|22.39|22.28|22.37|22.26|22.39|22.28|22.36|22.25|25
1748484600000|2025-05-29 02:10:00|22.38|22.27|22.36|22.25|22.4|22.29|22.36|22.25|23
1748484900000|2025-05-29 02:15:00|22.37|22.26|22.4|22.29|22.41|22.3|22.36|22.25|32
1748485200000|2025-05-29 02:20:00|22.41|22.3|22.4|22.29|22.41|22.3|22.38|22.27|38
1748485500000|2025-05-29 02:25:00|22.41|22.3|22.51|22.4|22.53|22.42|22.41|22.3|61
1748485800000|2025-05-29 02:30:00|22.52|22.41|22.64|22.53|22.65|22.54|22.52|22.41|56
1748486100000|2025-05-29 02:35:00|22.63|22.52|22.6|22.49|22.65|22.54|22.58|22.47|82
1748486400000|2025-05-29 02:40:00|22.59|22.48|22.66|22.55|22.66|22.55|22.59|22.48|68
1748486700000|2025-05-29 02:45:00|22.67|22.56|22.72|22.61|22.72|22.61|22.66|22.55|54
1748487000000|2025-05-29 02:50:00|22.73|22.62|22.78|22.67|22.79|22.68|22.73|22.62|40
1748487300000|2025-05-29 02:55:00|22.79|22.68|22.81|22.7|22.82|22.71|22.77|22.66|45
1748487600000|2025-05-29 03:00:00|22.82|22.71|22.78|22.67|22.83|22.72|22.76|22.65|107
1748487900000|2025-05-29 03:05:00|22.79|22.68|22.74|22.63|22.81|22.7|22.73|22.62|93
1748488200000|2025-05-29 03:10:00|22.75|22.64|22.74|22.63|22.78|22.67|22.72|22.61|60
1748488500000|2025-05-29 03:15:00|22.75|22.64|22.77|22.66|22.83|22.72|22.74|22.63|53
1748488800000|2025-05-29 03:20:00|22.76|22.65|22.75|22.64|22.79|22.68|22.72|22.61|53
1748489100000|2025-05-29 03:25:00|22.76|22.65|22.78|22.67|22.8|22.69|22.75|22.64|41
1748489400000|2025-05-29 03:30:00|22.79|22.68|22.76|22.65|22.8|22.69|22.74|22.63|56
1748489700000|2025-05-29 03:35:00|22.75|22.64|22.66|22.55|22.76|22.65|22.65|22.54|50
1748490000000|2025-05-29 03:40:00|22.65|22.54|22.66|22.55|22.66|22.55|22.64|22.53|26
1748490300000|2025-05-29 03:45:00|22.67|22.56|22.66|22.55|22.7|22.59|22.64|22.53|26
1748490600000|2025-05-29 03:50:00|22.65|22.54|22.68|22.57|22.72|22.61|22.64|22.53|48
1748490900000|2025-05-29 03:55:00|22.67|22.56|22.7|22.59|22.71|22.6|22.66|22.55|28
1748491200000|2025-05-29 04:00:00|22.71|22.6|22.73|22.62|22.74|22.63|22.68|22.57|63
1748491500000|2025-05-29 04:05:00|22.74|22.63|22.65|22.54|22.75|22.64|22.65|22.54|44
1748491800000|2025-05-29 04:10:00|22.64|22.53|22.63|22.52|22.67|22.56|22.61|22.5|38
1748492100000|2025-05-29 04:15:00|22.64|22.53|22.62|22.51|22.65|22.54|22.53|22.42|67
1748492400000|2025-05-29 04:20:00|22.63|22.52|22.61|22.5|22.65|22.54|22.61|22.5|45
1748492700000|2025-05-29 04:25:00|22.6|22.49|22.64|22.53|22.65|22.54|22.59|22.48|39
1748493000000|2025-05-29 04:30:00|22.65|22.54|22.54|22.43|22.65|22.54|22.54|22.43|50
1748493300000|2025-05-29 04:35:00|22.53|22.42|22.5|22.39|22.53|22.42|22.45|22.34|70
1748493600000|2025-05-29 04:40:00|22.49|22.38|22.44|22.33|22.49|22.38|22.41|22.3|70
1748493900000|2025-05-29 04:45:00|22.43|22.32|22.34|22.23|22.43|22.32|22.27|22.16|157
1748494200000|2025-05-29 04:50:00|22.35|22.24|22.44|22.33|22.45|22.34|22.35|22.24|60
1748494500000|2025-05-29 04:55:00|22.43|22.32|22.46|22.35|22.47|22.36|22.43|22.32|40
1748494800000|2025-05-29 05:00:00|22.47|22.36|22.48|22.37|22.5|22.39|22.45|22.34|44
1748495100000|2025-05-29 05:05:00|22.47|22.36|22.47|22.36|22.5|22.39|22.43|22.32|73
1748495400000|2025-05-29 05:10:00|22.48|22.37|22.45|22.34|22.5|22.39|22.44|22.33|40
1748495700000|2025-05-29 05:15:00|22.46|22.35|22.54|22.43|22.54|22.43|22.46|22.35|35
1748496000000|2025-05-29 05:20:00|22.53|22.42|22.54|22.43|22.57|22.46|22.53|22.42|48
1748496300000|2025-05-29 05:25:00|22.53|22.42|22.53|22.42|22.55|22.44|22.51|22.4|38
1748496600000|2025-05-29 05:30:00|22.52|22.41|22.55|22.44|22.58|22.47|22.51|22.4|48
1748496900000|2025-05-29 05:35:00|22.56|22.45|22.58|22.47|22.58|22.47|22.54|22.43|41
1748497200000|2025-05-29 05:40:00|22.57|22.46|22.6|22.49|22.6|22.49|22.56|22.45|18
1748497500000|2025-05-29 05:45:00|22.59|22.48|22.59|22.48|22.61|22.5|22.56|22.45|27
1748497800000|2025-05-29 05:50:00|22.58|22.47|22.5|22.39|22.59|22.48|22.5|22.39|39
1748498100000|2025-05-29 05:55:00|22.51|22.4|22.53|22.42|22.54|22.43|22.5|22.39|27
1748498400000|2025-05-29 06:00:00|22.52|22.41|22.53|22.42|22.55|22.44|22.51|22.4|30
1748498700000|2025-05-29 06:05:00|22.54|22.43|22.5|22.39|22.55|22.44|22.5|22.39|33
1748499000000|2025-05-29 06:10:00|22.49|22.38|22.51|22.4|22.52|22.41|22.46|22.35|25
1748499300000|2025-05-29 06:15:00|22.52|22.41|22.53|22.42|22.53|22.42|22.5|22.39|18
1748499600000|2025-05-29 06:20:00|22.52|22.41|22.54|22.43|22.55|22.44|22.5|22.39|17
1748499900000|2025-05-29 06:25:00|22.53|22.42|22.55|22.44|22.55|22.44|22.52|22.41|33
1748500200000|2025-05-29 06:30:00|22.56|22.45|22.55|22.44|22.57|22.46|22.54|22.43|26
1748500500000|2025-05-29 06:35:00|22.54|22.43|22.49|22.38|22.54|22.43|22.48|22.37|22
1748500800000|2025-05-29 06:40:00|22.5|22.39|22.52|22.41|22.53|22.42|22.49|22.38|15
1748501100000|2025-05-29 06:45:00|22.53|22.42|22.56|22.45|22.56|22.45|22.53|22.42|22
1748501400000|2025-05-29 06:50:00|22.57|22.46|22.53|22.42|22.58|22.47|22.53|22.42|13
1748501700000|2025-05-29 06:55:00|22.52|22.41|22.53|22.42|22.53|22.42|22.51|22.4|26
1748502000000|2025-05-29 07:00:00|22.52|22.41|22.46|22.35|22.54|22.43|22.45|22.34|49
1748502300000|2025-05-29 07:05:00|22.47|22.36|22.45|22.34|22.49|22.38|22.45|22.34|28
1748502600000|2025-05-29 07:10:00|22.46|22.35|22.52|22.41|22.53|22.42|22.45|22.34|25
1748502900000|2025-05-29 07:15:00|22.53|22.42|22.52|22.41|22.53|22.42|22.48|22.37|44
1748503200000|2025-05-29 07:20:00|22.51|22.4|22.54|22.43|22.56|22.45|22.51|22.4|30
1748503500000|2025-05-29 07:25:00|22.53|22.42|22.56|22.45|22.56|22.45|22.52|22.41|32
1748503800000|2025-05-29 07:30:00|22.55|22.44|22.54|22.43|22.56|22.45|22.52|22.41|36
1748504100000|2025-05-29 07:35:00|22.53|22.42|22.51|22.4|22.54|22.43|22.51|22.4|11
1748504400000|2025-05-29 07:40:00|22.52|22.41|22.5|22.39|22.53|22.42|22.49|22.38|27
1748504700000|2025-05-29 07:45:00|22.51|22.4|22.48|22.37|22.51|22.4|22.47|22.36|14
1748505000000|2025-05-29 07:50:00|22.47|22.36|22.5|22.39|22.51|22.4|22.47|22.36|14
1748505300000|2025-05-29 07:55:00|22.49|22.38|22.49|22.38|22.49|22.38|22.47|22.36|13
1748505600000|2025-05-29 08:00:00|22.5|22.39|22.39|22.28|22.5|22.39|22.39|22.28|32
1748505900000|2025-05-29 08:05:00|22.4|22.29|22.48|22.37|22.48|22.37|22.39|22.28|55
1748506200000|2025-05-29 08:10:00|22.47|22.36|22.5|22.39|22.5|22.39|22.45|22.34|30
1748506500000|2025-05-29 08:15:00|22.49|22.38|22.56|22.45|22.56|22.45|22.49|22.38|37
1748506800000|2025-05-29 08:20:00|22.55|22.44|22.57|22.46|22.59|22.48|22.55|22.44|35
1748507100000|2025-05-29 08:25:00|22.56|22.45|22.53|22.42|22.56|22.45|22.53|22.42|38
1748507400000|2025-05-29 08:30:00|22.52|22.41|22.54|22.43|22.58|22.47|22.51|22.4|45
1748507700000|2025-05-29 08:35:00|22.53|22.42|22.57|22.46|22.57|22.46|22.52|22.41|33
1748508000000|2025-05-29 08:40:00|22.56|22.45|22.52|22.41|22.57|22.46|22.52|22.41|47
1748508300000|2025-05-29 08:45:00|22.53|22.42|22.55|22.44|22.55|22.44|22.49|22.38|55
1748508600000|2025-05-29 08:50:00|22.54|22.43|22.59|22.48|22.59|22.48|22.54|22.43|28
1748508900000|2025-05-29 08:55:00|22.6|22.49|22.59|22.48|22.6|22.49|22.57|22.46|24
1748509200000|2025-05-29 09:00:00|22.58|22.47|22.54|22.43|22.6|22.49|22.53|22.42|43
1748509500000|2025-05-29 09:05:00|22.55|22.44|22.55|22.44|22.56|22.45|22.53|22.42|33
1748509800000|2025-05-29 09:10:00|22.56|22.45|22.59|22.48|22.61|22.5|22.55|22.44|38
1748510100000|2025-05-29 09:15:00|22.6|22.49|22.57|22.46|22.6|22.49|22.56|22.45|32
1748510400000|2025-05-29 09:20:00|22.58|22.47|22.58|22.47|22.6|22.49|22.57|22.46|27
1748510700000|2025-05-29 09:25:00|22.59|22.48|22.57|22.46|22.59|22.48|22.56|22.45|19
1748511000000|2025-05-29 09:30:00|22.58|22.47|22.56|22.45|22.62|22.51|22.55|22.44|37
1748511300000|2025-05-29 09:35:00|22.57|22.46|22.59|22.48|22.61|22.5|22.57|22.46|73
1748511600000|2025-05-29 09:40:00|22.58|22.47|22.56|22.45|22.58|22.47|22.54|22.43|29
1748511900000|2025-05-29 09:45:00|22.57|22.46|22.6|22.49|22.6|22.49|22.55|22.44|44
1748512200000|2025-05-29 09:50:00|22.61|22.5|22.61|22.5|22.61|22.5|22.59|22.48|9
1748512500000|2025-05-29 09:55:00|22.6|22.49|22.6|22.49|22.61|22.5|22.6|22.49|21
1748512800000|2025-05-29 10:00:00|22.61|22.5|22.54|22.43|22.61|22.5|22.54|22.43|78
1748513100000|2025-05-29 10:05:00|22.55|22.44|22.55|22.44|22.58|22.47|22.53|22.42|47
1748513400000|2025-05-29 10:10:00|22.54|22.43|22.54|22.43|22.57|22.46|22.52|22.41|25
1748513700000|2025-05-29 10:15:00|22.55|22.44|22.56|22.45|22.58|22.47|22.52|22.41|34
1748514000000|2025-05-29 10:20:00|22.57|22.46|22.59|22.48|22.61|22.5|22.57|22.46|25
1748514300000|2025-05-29 10:25:00|22.6|22.49|22.54|22.43|22.6|22.49|22.54|22.43|25
1748514600000|2025-05-29 10:30:00|22.53|22.42|22.57|22.46|22.58|22.47|22.53|22.42|27
1748514900000|2025-05-29 10:35:00|22.58|22.47|22.55|22.44|22.59|22.48|22.54|22.43|32
1748515200000|2025-05-29 10:40:00|22.54|22.43|22.57|22.46|22.58|22.47|22.54|22.43|22
1748515500000|2025-05-29 10:45:00|22.58|22.47|22.61|22.5|22.61|22.5|22.57|22.46|16
1748515800000|2025-05-29 10:50:00|22.62|22.51|22.6|22.49|22.62|22.51|22.59|22.48|11
1748516100000|2025-05-29 10:55:00|22.59|22.48|22.63|22.52|22.63|22.52|22.59|22.48|11
1748516400000|2025-05-29 11:00:00|22.62|22.51|22.61|22.5|22.63|22.52|22.6|22.49|16
1748516700000|2025-05-29 11:05:00|22.62|22.51|22.6|22.49|22.64|22.53|22.59|22.48|33
1748517000000|2025-05-29 11:10:00|22.61|22.5|22.61|22.5|22.63|22.52|22.58|22.47|27
1748517300000|2025-05-29 11:15:00|22.6|22.49|22.63|22.52|22.64|22.53|22.6|22.49|16
1748517600000|2025-05-29 11:20:00|22.64|22.53|22.62|22.51|22.64|22.53|22.61|22.5|15
1748517900000|2025-05-29 11:25:00|22.63|22.52|22.59|22.48|22.63|22.52|22.59|22.48|11
1748518200000|2025-05-29 11:30:00|22.6|22.49|22.57|22.46|22.62|22.51|22.57|22.46|28
1748518500000|2025-05-29 11:35:00|22.56|22.45|22.56|22.45|22.59|22.48|22.55|22.44|33
1748518800000|2025-05-29 11:40:00|22.55|22.44|22.53|22.42|22.55|22.44|22.52|22.41|25
1748519100000|2025-05-29 11:45:00|22.54|22.43|22.52|22.41|22.54|22.43|22.5|22.39|75
1748519400000|2025-05-29 11:50:00|22.51|22.4|22.53|22.42|22.53|22.42|22.48|22.37|47
1748519700000|2025-05-29 11:55:00|22.52|22.41|22.54|22.43|22.54|22.43|22.51|22.4|33
1748520000000|2025-05-29 12:00:00|22.53|22.42|22.5|22.39|22.54|22.43|22.49|22.38|50
1748520300000|2025-05-29 12:05:00|22.49|22.38|22.48|22.37|22.5|22.39|22.44|22.33|58
1748520600000|2025-05-29 12:10:00|22.47|22.36|22.46|22.35|22.49|22.38|22.43|22.32|62
1748520900000|2025-05-29 12:15:00|22.47|22.36|22.43|22.32|22.47|22.36|22.43|22.32|43
1748521200000|2025-05-29 12:20:00|22.44|22.33|22.42|22.31|22.45|22.34|22.4|22.29|37
1748521500000|2025-05-29 12:25:00|22.43|22.32|22.46|22.35|22.47|22.36|22.42|22.31|36
1748521800000|2025-05-29 12:30:00|22.45|22.34|22.49|22.38|22.52|22.41|22.45|22.34|51
1748522100000|2025-05-29 12:35:00|22.48|22.37|22.44|22.33|22.49|22.38|22.44|22.33|35
1748522400000|2025-05-29 12:40:00|22.45|22.34|22.34|22.23|22.45|22.34|22.31|22.2|91
1748522700000|2025-05-29 12:45:00|22.35|22.24|22.38|22.27|22.39|22.28|22.33|22.22|64
1748523000000|2025-05-29 12:50:00|22.37|22.26|22.39|22.28|22.41|22.3|22.34|22.23|41
1748523300000|2025-05-29 12:55:00|22.4|22.29|22.37|22.26|22.4|22.29|22.36|22.25|24
1748523600000|2025-05-29 13:00:00|22.36|22.25|22.43|22.32|22.44|22.33|22.36|22.25|38
1748523900000|2025-05-29 13:05:00|22.44|22.33|22.45|22.34|22.46|22.35|22.43|22.32|22
1748524200000|2025-05-29 13:10:00|22.44|22.33|22.45|22.34|22.45|22.34|22.43|22.32|34
1748524500000|2025-05-29 13:15:00|22.44|22.33|22.38|22.27|22.46|22.35|22.38|22.27|55
1748524800000|2025-05-29 13:20:00|22.39|22.28|22.38|22.27|22.4|22.29|22.33|22.22|58
1748525100000|2025-05-29 13:25:00|22.37|22.26|22.4|22.29|22.41|22.3|22.36|22.25|42
1748525400000|2025-05-29 13:30:00|22.41|22.3|22.36|22.25|22.41|22.3|22.28|22.17|96
1748525700000|2025-05-29 13:35:00|22.35|22.24|22.28|22.17|22.36|22.25|22.27|22.16|90
1748526000000|2025-05-29 13:40:00|22.27|22.16|22.18|22.07|22.28|22.17|22.18|22.07|118
1748526300000|2025-05-29 13:45:00|22.17|22.06|22.18|22.07|22.24|22.13|22.17|22.06|68
1748526600000|2025-05-29 13:50:00|22.17|22.06|22.25|22.14|22.28|22.17|22.17|22.06|39
1748526900000|2025-05-29 13:55:00|22.26|22.15|22.21|22.1|22.26|22.15|22.18|22.07|54
1748527200000|2025-05-29 14:00:00|22.2|22.09|22.23|22.12|22.26|22.15|22.2|22.09|50
1748527500000|2025-05-29 14:05:00|22.22|22.11|22.09|21.98|22.22|22.11|22.09|21.98|63
1748527800000|2025-05-29 14:10:00|22.1|21.99|22.11|22|22.13|22.02|22.06|21.95|98
1748528100000|2025-05-29 14:15:00|22.1|21.99|21.95|21.84|22.1|21.99|21.92|21.81|72
1748528400000|2025-05-29 14:20:00|21.94|21.83|21.87|21.76|21.94|21.83|21.86|21.75|99
1748528700000|2025-05-29 14:25:00|21.86|21.75|21.93|21.82|21.97|21.86|21.86|21.75|105
1748529000000|2025-05-29 14:30:00|21.92|21.81|21.91|21.8|21.96|21.85|21.87|21.76|129
1748529300000|2025-05-29 14:35:00|21.92|21.81|22.07|21.96|22.07|21.96|21.91|21.8|75
1748529600000|2025-05-29 14:40:00|22.06|21.95|22.07|21.96|22.07|21.96|22.01|21.9|63
1748529900000|2025-05-29 14:45:00|22.06|21.95|22.16|22.05|22.19|22.08|22.06|21.95|43
1748530200000|2025-05-29 14:50:00|22.15|22.04|22.18|22.07|22.21|22.1|22.14|22.03|40
1748530500000|2025-05-29 14:55:00|22.17|22.06|22.21|22.1|22.24|22.13|22.16|22.05|44
1748530800000|2025-05-29 15:00:00|22.2|22.09|22.15|22.04|22.21|22.1|22.13|22.02|64
1748531100000|2025-05-29 15:05:00|22.14|22.03|22.15|22.04|22.18|22.07|22.13|22.02|44
1748531400000|2025-05-29 15:10:00|22.14|22.03|22.14|22.03|22.19|22.08|22.13|22.02|49
1748531700000|2025-05-29 15:15:00|22.13|22.02|22.17|22.06|22.19|22.08|22.12|22.01|45
1748532000000|2025-05-29 15:20:00|22.16|22.05|22.15|22.04|22.19|22.08|22.15|22.04|58
1748532300000|2025-05-29 15:25:00|22.14|22.03|22.17|22.06|22.18|22.07|22.14|22.03|34
1748532600000|2025-05-29 15:30:00|22.18|22.07|22.13|22.02|22.19|22.08|22.1|21.99|46
1748532900000|2025-05-29 15:35:00|22.12|22.01|22.07|21.96|22.15|22.04|22.07|21.96|56
1748533200000|2025-05-29 15:40:00|22.06|21.95|22.07|21.96|22.09|21.98|22.04|21.93|50
1748533500000|2025-05-29 15:45:00|22.06|21.95|22.02|21.91|22.06|21.95|22|21.89|73
1748533800000|2025-05-29 15:50:00|22.03|21.92|22.05|21.94|22.09|21.98|22.03|21.92|53
1748534100000|2025-05-29 15:55:00|22.04|21.93|22.02|21.91|22.07|21.96|21.99|21.88|93
1748534400000|2025-05-29 16:00:00|22.01|21.9|22.02|21.91|22.06|21.95|21.99|21.88|62
1748534700000|2025-05-29 16:05:00|22.01|21.9|22.02|21.91|22.03|21.92|21.98|21.87|72
1748535000000|2025-05-29 16:10:00|22.01|21.9|22.06|21.95|22.08|21.97|22|21.89|48
1748535300000|2025-05-29 16:15:00|22.07|21.96|22.05|21.94|22.12|22.01|22.05|21.94|67
1748535600000|2025-05-29 16:20:00|22.06|21.95|22.01|21.9|22.06|21.95|22.01|21.9|33
1748535900000|2025-05-29 16:25:00|22.02|21.91|22.01|21.9|22.02|21.91|21.98|21.87|46
1748536200000|2025-05-29 16:30:00|22|21.89|21.98|21.87|22.03|21.92|21.95|21.84|30
1748536500000|2025-05-29 16:35:00|21.99|21.88|22.01|21.9|22.02|21.91|21.97|21.86|63
1748536800000|2025-05-29 16:40:00|22|21.89|22|21.89|22.02|21.91|21.97|21.86|61
1748537100000|2025-05-29 16:45:00|22.01|21.9|22.05|21.94|22.07|21.96|22.01|21.9|37
1748537400000|2025-05-29 16:50:00|22.06|21.95|21.94|21.83|22.06|21.95|21.92|21.81|53
1748537700000|2025-05-29 16:55:00|21.93|21.82|21.93|21.82|22|21.89|21.89|21.78|73
1748538000000|2025-05-29 17:00:00|21.92|21.81|21.95|21.84|21.97|21.86|21.89|21.78|69
1748538300000|2025-05-29 17:05:00|21.96|21.85|21.97|21.86|21.99|21.88|21.93|21.82|46
1748538600000|2025-05-29 17:10:00|21.98|21.87|21.96|21.85|22|21.89|21.96|21.85|57
1748538900000|2025-05-29 17:15:00|21.97|21.86|21.93|21.82|22|21.89|21.9|21.79|67
1748539200000|2025-05-29 17:20:00|21.94|21.83|22.01|21.9|22.01|21.9|21.93|21.82|72
1748539500000|2025-05-29 17:25:00|22|21.89|21.96|21.85|22.01|21.9|21.95|21.84|103
1748539800000|2025-05-29 17:30:00|21.95|21.84|21.99|21.88|22.04|21.93|21.95|21.84|69
1748540100000|2025-05-29 17:35:00|21.98|21.87|22.01|21.9|22.05|21.94|21.98|21.87|62
1748540400000|2025-05-29 17:40:00|22|21.89|21.92|21.81|22.01|21.9|21.9|21.79|50
1748540700000|2025-05-29 17:45:00|21.91|21.8|22.07|21.96|22.15|22.04|21.91|21.8|103
1748541000000|2025-05-29 17:50:00|22.08|21.97|22.11|22|22.13|22.02|22.06|21.95|169
1748541300000|2025-05-29 17:55:00|22.1|21.99|22.06|21.95|22.11|22|22.05|21.94|57
1748541600000|2025-05-29 18:00:00|22.07|21.96|22.08|21.97|22.08|21.97|22.05|21.94|40
1748541900000|2025-05-29 18:05:00|22.09|21.98|22.16|22.05|22.17|22.06|22.09|21.98|48
1748542200000|2025-05-29 18:10:00|22.17|22.06|22.17|22.06|22.18|22.07|22.15|22.04|27
1748542500000|2025-05-29 18:15:00|22.18|22.07|22.09|21.98|22.2|22.09|22.09|21.98|55
1748542800000|2025-05-29 18:20:00|22.1|21.99|22.06|21.95|22.12|22.01|22.05|21.94|82
1748543100000|2025-05-29 18:25:00|22.07|21.96|22.05|21.94|22.09|21.98|22.05|21.94|33
1748543400000|2025-05-29 18:30:00|22.06|21.95|21.99|21.88|22.1|21.99|21.96|21.85|49
1748543700000|2025-05-29 18:35:00|21.98|21.87|21.96|21.85|21.99|21.88|21.96|21.85|95
1748544000000|2025-05-29 18:40:00|21.97|21.86|21.92|21.81|21.97|21.86|21.92|21.81|68
1748544300000|2025-05-29 18:45:00|21.91|21.8|21.95|21.84|21.96|21.85|21.91|21.8|40
1748544600000|2025-05-29 18:50:00|21.96|21.85|21.96|21.85|21.99|21.88|21.96|21.85|57
1748544900000|2025-05-29 18:55:00|21.97|21.86|21.88|21.77|21.98|21.87|21.87|21.76|39
1748545200000|2025-05-29 19:00:00|21.89|21.78|21.93|21.82|21.95|21.84|21.88|21.77|65
1748545500000|2025-05-29 19:05:00|21.92|21.81|21.79|21.68|21.94|21.83|21.79|21.68|84
1748545800000|2025-05-29 19:10:00|21.8|21.69|21.62|21.51|21.82|21.71|21.61|21.5|98
1748546100000|2025-05-29 19:15:00|21.63|21.52|21.61|21.5|21.66|21.55|21.56|21.45|75
1748546400000|2025-05-29 19:20:00|21.62|21.51|21.64|21.53|21.69|21.58|21.61|21.5|73
1748546700000|2025-05-29 19:25:00|21.63|21.52|21.64|21.53|21.69|21.58|21.62|21.51|54
1748547000000|2025-05-29 19:30:00|21.63|21.52|21.62|21.51|21.7|21.59|21.62|21.51|92
1748547300000|2025-05-29 19:35:00|21.63|21.52|21.64|21.53|21.68|21.57|21.59|21.48|102
1748547600000|2025-05-29 19:40:00|21.63|21.52|21.62|21.51|21.66|21.55|21.58|21.47|72
1748547900000|2025-05-29 19:45:00|21.63|21.52|21.66|21.55|21.69|21.58|21.6|21.49|80
1748548200000|2025-05-29 19:50:00|21.67|21.56|21.69|21.58|21.71|21.6|21.66|21.55|74
1748548500000|2025-05-29 19:55:00|21.7|21.59|21.69|21.58|21.72|21.61|21.68|21.57|44
1748548800000|2025-05-29 20:00:00|21.7|21.59|21.75|21.64|21.82|21.71|21.69|21.58|124
1748549100000|2025-05-29 20:05:00|21.76|21.65|21.73|21.62|21.8|21.69|21.72|21.61|100
1748549400000|2025-05-29 20:10:00|21.72|21.61|21.74|21.63|21.76|21.65|21.72|21.61|67
1748549700000|2025-05-29 20:15:00|21.75|21.64|21.78|21.67|21.8|21.69|21.75|21.64|60
1748550000000|2025-05-29 20:20:00|21.79|21.68|21.79|21.68|21.79|21.68|21.78|21.67|13
1748550300000|2025-05-29 20:25:00|21.8|21.69|21.8|21.69|21.81|21.7|21.79|21.68|21
1748550600000|2025-05-29 20:30:00|21.81|21.7|21.81|21.7|21.82|21.71|21.8|21.69|27
1748550900000|2025-05-29 20:35:00|21.82|21.71|21.8|21.69|21.84|21.73|21.79|21.68|23
1748551200000|2025-05-29 20:40:00|21.81|21.7|21.76|21.65|21.81|21.7|21.76|21.65|25
1748551500000|2025-05-29 20:45:00|21.75|21.64|21.79|21.68|21.79|21.68|21.74|21.63|47
1748551800000|2025-05-29 20:50:00|21.8|21.69|21.82|21.71|21.83|21.72|21.79|21.68|41
1748552100000|2025-05-29 20:55:00|21.81|21.7|21.82|21.71|21.84|21.73|21.81|21.7|28
1748552400000|2025-05-29 21:00:00|21.81|21.7|21.82|21.71|21.84|21.73|21.81|21.7|22
1748552700000|2025-05-29 21:05:00|21.81|21.7|21.84|21.73|21.84|21.73|21.81|21.7|26
1748553000000|2025-05-29 21:10:00|21.85|21.74|21.85|21.74|21.86|21.75|21.85|21.74|3
1748553300000|2025-05-29 21:15:00|21.84|21.73|21.88|21.77|21.88|21.77|21.83|21.72|33
1748553600000|2025-05-29 21:20:00|21.89|21.78|21.91|21.8|21.92|21.81|21.89|21.78|36
1748553900000|2025-05-29 21:25:00|21.9|21.79|21.85|21.74|21.91|21.8|21.85|21.74|34
1748554200000|2025-05-29 21:30:00|21.84|21.73|21.87|21.76|21.87|21.76|21.84|21.73|12
1748554500000|2025-05-29 21:35:00|21.88|21.77|21.91|21.8|21.91|21.8|21.87|21.76|86
1748554800000|2025-05-29 21:40:00|21.92|21.81|21.92|21.81|21.93|21.82|21.91|21.8|7
1748555100000|2025-05-29 21:45:00|21.93|21.82|21.94|21.83|21.95|21.84|21.93|21.82|62
1748555400000|2025-05-29 21:50:00|21.95|21.84|21.95|21.84|21.95|21.84|21.94|21.83|13
1748555700000|2025-05-29 21:55:00|21.96|21.85|21.99|21.88|21.99|21.88|21.96|21.85|14
1748556000000|2025-05-29 22:00:00|21.98|21.87|21.93|21.82|21.99|21.88|21.93|21.82|82
1748556300000|2025-05-29 22:05:00|21.92|21.81|21.95|21.84|21.96|21.85|21.91|21.8|60
1748556600000|2025-05-29 22:10:00|21.96|21.85|21.91|21.8|21.96|21.85|21.91|21.8|48
1748556900000|2025-05-29 22:15:00|21.92|21.81|21.92|21.81|21.93|21.82|21.9|21.79|33
1748557200000|2025-05-29 22:20:00|21.91|21.8|21.94|21.83|21.95|21.84|21.91|21.8|16
1748557500000|2025-05-29 22:25:00|21.95|21.84|21.87|21.76|21.95|21.84|21.87|21.76|35
1748557800000|2025-05-29 22:30:00|21.86|21.75|21.86|21.75|21.87|21.76|21.85|21.74|17
1748558100000|2025-05-29 22:35:00|21.87|21.76|21.87|21.76|21.88|21.77|21.86|21.75|25
1748558400000|2025-05-29 22:40:00|21.86|21.75|21.84|21.73|21.87|21.76|21.83|21.72|25
1748558700000|2025-05-29 22:45:00|21.83|21.72|21.85|21.74|21.85|21.74|21.8|21.69|41
1748559000000|2025-05-29 22:50:00|21.84|21.73|21.8|21.69|21.84|21.73|21.8|21.69|38
1748559300000|2025-05-29 22:55:00|21.81|21.7|21.76|21.65|21.81|21.7|21.76|21.65|36
1748559600000|2025-05-29 23:00:00|21.77|21.66|21.77|21.66|21.79|21.68|21.75|21.64|37
1748559900000|2025-05-29 23:05:00|21.78|21.67|21.8|21.69|21.8|21.69|21.76|21.65|33
1748560200000|2025-05-29 23:10:00|21.79|21.68|21.77|21.66|21.8|21.69|21.76|21.65|17
1748560500000|2025-05-29 23:15:00|21.78|21.67|21.71|21.6|21.78|21.67|21.7|21.59|44
1748560800000|2025-05-29 23:20:00|21.7|21.59|21.65|21.54|21.7|21.59|21.65|21.54|46
1748561100000|2025-05-29 23:25:00|21.66|21.55|21.68|21.57|21.68|21.57|21.65|21.54|55
1748561400000|2025-05-29 23:30:00|21.67|21.56|21.65|21.54|21.71|21.6|21.65|21.54|51
1748561700000|2025-05-29 23:35:00|21.66|21.55|21.66|21.55|21.68|21.57|21.65|21.54|41
1748562000000|2025-05-29 23:40:00|21.67|21.56|21.64|21.53|21.68|21.57|21.64|21.53|30
1748562300000|2025-05-29 23:45:00|21.65|21.54|21.49|21.38|21.67|21.56|21.47|21.36|114
1748562600000|2025-05-29 23:50:00|21.5|21.39|21.56|21.45|21.57|21.46|21.48|21.37|73
1748562900000|2025-05-29 23:55:00|21.55|21.44|21.55|21.44|21.56|21.45|21.52|21.41|43
1748563200000|2025-05-30 00:00:00|21.54|21.43|21.58|21.47|21.62|21.51|21.54|21.43|73
1748563500000|2025-05-30 00:05:00|21.59|21.48|21.61|21.5|21.62|21.51|21.58|21.47|35
1748563800000|2025-05-30 00:10:00|21.62|21.51|21.66|21.55|21.66|21.55|21.61|21.5|23
1748564100000|2025-05-30 00:15:00|21.65|21.54|21.63|21.52|21.68|21.57|21.62|21.51|33
1748564400000|2025-05-30 00:20:00|21.64|21.53|21.68|21.57|21.69|21.58|21.63|21.52|31
1748564700000|2025-05-30 00:25:00|21.67|21.56|21.61|21.5|21.7|21.59|21.58|21.47|53
1748565000000|2025-05-30 00:30:00|21.62|21.51|21.45|21.34|21.62|21.51|21.43|21.32|62
1748565300000|2025-05-30 00:35:00|21.46|21.35|21.49|21.38|21.49|21.38|21.41|21.3|76
1748565600000|2025-05-30 00:40:00|21.48|21.37|21.48|21.37|21.56|21.45|21.47|21.36|37
1748565900000|2025-05-30 00:45:00|21.49|21.38|21.26|21.15|21.5|21.39|21.26|21.15|116
1748566200000|2025-05-30 00:50:00|21.24|21.13|20.83|20.72|21.3|21.19|20.83|20.72|234
1748566500000|2025-05-30 00:55:00|20.85|20.74|20.41|20.3|20.89|20.78|20.15|20.04|293
1748566800000|2025-05-30 01:00:00|20.42|20.31|20.62|20.51|20.68|20.57|20.37|20.26|312
1748567100000|2025-05-30 01:05:00|20.61|20.5|20.73|20.62|20.8|20.69|20.57|20.46|199
1748567400000|2025-05-30 01:10:00|20.74|20.63|20.8|20.69|20.81|20.7|20.7|20.59|193
1748567700000|2025-05-30 01:15:00|20.79|20.68|20.76|20.65|20.81|20.7|20.76|20.65|131
1748568000000|2025-05-30 01:20:00|20.77|20.66|20.83|20.72|20.86|20.75|20.71|20.6|91
1748568300000|2025-05-30 01:25:00|20.84|20.73|20.83|20.72|20.86|20.75|20.8|20.69|100
1748568600000|2025-05-30 01:30:00|20.84|20.73|20.75|20.64|20.87|20.76|20.73|20.62|115
1748568900000|2025-05-30 01:35:00|20.74|20.63|20.81|20.7|20.84|20.73|20.73|20.62|89
1748569200000|2025-05-30 01:40:00|20.8|20.69|20.79|20.68|20.86|20.75|20.78|20.67|56
1748569500000|2025-05-30 01:45:00|20.8|20.69|20.74|20.63|20.85|20.74|20.74|20.63|97
1748569800000|2025-05-30 01:50:00|20.73|20.62|20.75|20.64|20.77|20.66|20.72|20.61|72
1748570100000|2025-05-30 01:55:00|20.74|20.63|20.76|20.65|20.77|20.66|20.72|20.61|65
1748570400000|2025-05-30 02:00:00|20.75|20.64|20.83|20.72|20.84|20.73|20.74|20.63|137
1748570700000|2025-05-30 02:05:00|20.82|20.71|20.87|20.76|20.87|20.76|20.81|20.7|84
1748571000000|2025-05-30 02:10:00|20.86|20.75|20.87|20.76|20.9|20.79|20.82|20.71|74
1748571300000|2025-05-30 02:15:00|20.88|20.77|20.91|20.8|20.92|20.81|20.85|20.74|53
1748571600000|2025-05-30 02:20:00|20.92|20.81|20.98|20.87|20.98|20.87|20.92|20.81|112
1748571900000|2025-05-30 02:25:00|20.97|20.86|20.95|20.84|20.98|20.87|20.94|20.83|60
1748572200000|2025-05-30 02:30:00|20.96|20.85|20.97|20.86|21.02|20.91|20.93|20.82|89
1748572500000|2025-05-30 02:35:00|20.96|20.85|20.98|20.87|21.02|20.91|20.95|20.84|82
1748572800000|2025-05-30 02:40:00|20.99|20.88|21.02|20.91|21.03|20.92|20.99|20.88|48
1748573100000|2025-05-30 02:45:00|21.03|20.92|21.01|20.9|21.03|20.92|20.99|20.88|53
1748573400000|2025-05-30 02:50:00|21|20.89|20.94|20.83|21|20.89|20.94|20.83|65
1748573700000|2025-05-30 02:55:00|20.93|20.82|20.92|20.81|20.93|20.82|20.9|20.79|62
1748574000000|2025-05-30 03:00:00|20.91|20.8|20.91|20.8|20.92|20.81|20.86|20.75|71
1748574300000|2025-05-30 03:05:00|20.92|20.81|20.9|20.79|20.96|20.85|20.88|20.77|93
1748574600000|2025-05-30 03:10:00|20.91|20.8|20.92|20.81|20.95|20.84|20.9|20.79|58
1748574900000|2025-05-30 03:15:00|20.93|20.82|20.96|20.85|20.99|20.88|20.91|20.8|60
1748575200000|2025-05-30 03:20:00|20.97|20.86|20.96|20.85|20.97|20.86|20.92|20.81|33
1748575500000|2025-05-30 03:25:00|20.97|20.86|20.98|20.87|20.98|20.87|20.95|20.84|50
1748575800000|2025-05-30 03:30:00|20.99|20.88|20.95|20.84|21.01|20.9|20.95|20.84|43
1748576100000|2025-05-30 03:35:00|20.96|20.85|20.96|20.85|20.99|20.88|20.94|20.83|65
1748576400000|2025-05-30 03:40:00|20.95|20.84|20.93|20.82|20.96|20.85|20.91|20.8|45
1748576700000|2025-05-30 03:45:00|20.92|20.81|20.92|20.81|20.94|20.83|20.9|20.79|47
1748577000000|2025-05-30 03:50:00|20.93|20.82|20.9|20.79|20.93|20.82|20.89|20.78|40
1748577300000|2025-05-30 03:55:00|20.91|20.8|20.91|20.8|20.91|20.8|20.89|20.78|23
1748577600000|2025-05-30 04:00:00|20.9|20.79|20.89|20.78|20.92|20.81|20.87|20.76|42
1748577900000|2025-05-30 04:05:00|20.9|20.79|20.87|20.76|20.91|20.8|20.85|20.74|76
1748578200000|2025-05-30 04:10:00|20.86|20.75|20.89|20.78|20.96|20.85|20.86|20.75|58
1748578500000|2025-05-30 04:15:00|20.88|20.77|20.84|20.73|20.92|20.81|20.83|20.72|53
1748578800000|2025-05-30 04:20:00|20.85|20.74|20.85|20.74|20.87|20.76|20.83|20.72|47
1748579100000|2025-05-30 04:25:00|20.86|20.75|20.85|20.74|20.88|20.77|20.83|20.72|54
1748579400000|2025-05-30 04:30:00|20.84|20.73|20.87|20.76|20.87|20.76|20.81|20.7|52
1748579700000|2025-05-30 04:35:00|20.88|20.77|20.86|20.75|20.89|20.78|20.85|20.74|31
1748580000000|2025-05-30 04:40:00|20.87|20.76|20.89|20.78|20.9|20.79|20.85|20.74|37
1748580300000|2025-05-30 04:45:00|20.9|20.79|20.96|20.85|20.98|20.87|20.9|20.79|48
1748580600000|2025-05-30 04:50:00|20.95|20.84|20.94|20.83|20.96|20.85|20.93|20.82|42
1748580900000|2025-05-30 04:55:00|20.95|20.84|20.95|20.84|20.95|20.84|20.93|20.82|33
1748581200000|2025-05-30 05:00:00|20.94|20.83|20.98|20.87|21|20.89|20.94|20.83|25
1748581500000|2025-05-30 05:05:00|20.99|20.88|20.95|20.84|21|20.89|20.95|20.84|49
1748581800000|2025-05-30 05:10:00|20.94|20.83|20.89|20.78|20.95|20.84|20.89|20.78|25
1748582100000|2025-05-30 05:15:00|20.9|20.79|20.87|20.76|20.9|20.79|20.84|20.73|30
1748582400000|2025-05-30 05:20:00|20.86|20.75|20.85|20.74|20.86|20.75|20.8|20.69|62
1748582700000|2025-05-30 05:25:00|20.84|20.73|20.82|20.71|20.87|20.76|20.81|20.7|49
1748583000000|2025-05-30 05:30:00|20.81|20.7|20.82|20.71|20.85|20.74|20.79|20.68|62
1748583300000|2025-05-30 05:35:00|20.83|20.72|20.79|20.68|20.85|20.74|20.79|20.68|63
1748583600000|2025-05-30 05:40:00|20.8|20.69|20.81|20.7|20.82|20.71|20.79|20.68|57
1748583900000|2025-05-30 05:45:00|20.8|20.69|20.76|20.65|20.81|20.7|20.75|20.64|33
1748584200000|2025-05-30 05:50:00|20.75|20.64|20.76|20.65|20.76|20.65|20.72|20.61|32
1748584500000|2025-05-30 05:55:00|20.77|20.66|20.81|20.7|20.82|20.71|20.76|20.65|29
1748584800000|2025-05-30 06:00:00|20.82|20.71|20.75|20.64|20.83|20.72|20.74|20.63|72
1748585100000|2025-05-30 06:05:00|20.74|20.63|20.72|20.61|20.75|20.64|20.66|20.55|59
1748585400000|2025-05-30 06:10:00|20.71|20.6|20.69|20.58|20.74|20.63|20.69|20.58|79
1748585700000|2025-05-30 06:15:00|20.68|20.57|20.63|20.52|20.7|20.59|20.63|20.52|66
1748586000000|2025-05-30 06:20:00|20.62|20.51|20.64|20.53|20.65|20.54|20.57|20.46|36
1748586300000|2025-05-30 06:25:00|20.63|20.52|20.56|20.45|20.64|20.53|20.55|20.44|66
1748586600000|2025-05-30 06:30:00|20.57|20.46|20.57|20.46|20.57|20.46|20.52|20.41|67
1748586900000|2025-05-30 06:35:00|20.58|20.47|20.48|20.37|20.6|20.49|20.47|20.36|97
1748587200000|2025-05-30 06:40:00|20.49|20.38|20.49|20.38|20.53|20.42|20.46|20.35|62
1748587500000|2025-05-30 06:45:00|20.5|20.39|20.41|20.3|20.5|20.39|20.41|20.3|59
1748587800000|2025-05-30 06:50:00|20.42|20.31|20.37|20.26|20.44|20.33|20.37|20.26|82
1748588100000|2025-05-30 06:55:00|20.38|20.27|20.52|20.41|20.53|20.42|20.37|20.26|71
1748588400000|2025-05-30 07:00:00|20.53|20.42|20.61|20.5|20.61|20.5|20.52|20.41|45
1748588700000|2025-05-30 07:05:00|20.62|20.51|20.51|20.4|20.64|20.53|20.49|20.38|66
1748589000000|2025-05-30 07:10:00|20.5|20.39|20.48|20.37|20.52|20.41|20.43|20.32|51
1748589300000|2025-05-30 07:15:00|20.49|20.38|20.51|20.4|20.56|20.45|20.48|20.37|47
1748589600000|2025-05-30 07:20:00|20.52|20.41|20.59|20.48|20.64|20.53|20.52|20.41|57
1748589900000|2025-05-30 07:25:00|20.58|20.47|20.59|20.48|20.6|20.49|20.57|20.46|52
1748590200000|2025-05-30 07:30:00|20.6|20.49|20.51|20.4|20.6|20.49|20.51|20.4|52
1748590500000|2025-05-30 07:35:00|20.5|20.39|20.54|20.43|20.55|20.44|20.46|20.35|49
1748590800000|2025-05-30 07:40:00|20.53|20.42|20.53|20.42|20.56|20.45|20.5|20.39|39
1748591100000|2025-05-30 07:45:00|20.54|20.43|20.56|20.45|20.57|20.46|20.45|20.34|45
1748591400000|2025-05-30 07:50:00|20.55|20.44|20.57|20.46|20.58|20.47|20.51|20.4|42
1748591700000|2025-05-30 07:55:00|20.56|20.45|20.49|20.38|20.58|20.47|20.48|20.37|40
1748592000000|2025-05-30 08:00:00|20.5|20.39|20.51|20.4|20.52|20.41|20.47|20.36|56
1748592300000|2025-05-30 08:05:00|20.5|20.39|20.57|20.46|20.57|20.46|20.41|20.3|65
1748592600000|2025-05-30 08:10:00|20.56|20.45|20.51|20.4|20.58|20.47|20.48|20.37|52
1748592900000|2025-05-30 08:15:00|20.52|20.41|20.5|20.39|20.54|20.43|20.49|20.38|62
1748593200000|2025-05-30 08:20:00|20.51|20.4|20.49|20.38|20.52|20.41|20.46|20.35|55
1748593500000|2025-05-30 08:25:00|20.5|20.39|20.59|20.48|20.61|20.5|20.49|20.38|76
1748593800000|2025-05-30 08:30:00|20.58|20.47|20.53|20.42|20.64|20.53|20.53|20.42|66
1748594100000|2025-05-30 08:35:00|20.54|20.43|20.5|20.39|20.56|20.45|20.47|20.36|55
1748594400000|2025-05-30 08:40:00|20.51|20.4|20.53|20.42|20.55|20.44|20.47|20.36|61
1748594700000|2025-05-30 08:45:00|20.52|20.41|20.57|20.46|20.59|20.48|20.52|20.41|64
1748595000000|2025-05-30 08:50:00|20.56|20.45|20.53|20.42|20.58|20.47|20.53|20.42|60
1748595300000|2025-05-30 08:55:00|20.52|20.41|20.48|20.37|20.52|20.41|20.48|20.37|29
1748595600000|2025-05-30 09:00:00|20.47|20.36|20.47|20.36|20.54|20.43|20.47|20.36|55
1748595900000|2025-05-30 09:05:00|20.48|20.37|20.44|20.33|20.53|20.42|20.42|20.31|59
1748596200000|2025-05-30 09:10:00|20.43|20.32|20.45|20.34|20.46|20.35|20.41|20.3|69
1748596500000|2025-05-30 09:15:00|20.44|20.33|20.51|20.4|20.51|20.4|20.43|20.32|52
1748596800000|2025-05-30 09:20:00|20.52|20.41|20.55|20.44|20.55|20.44|20.51|20.4|32
1748597100000|2025-05-30 09:25:00|20.54|20.43|20.48|20.37|20.54|20.43|20.48|20.37|21
1748597400000|2025-05-30 09:30:00|20.49|20.38|20.44|20.33|20.49|20.38|20.43|20.32|68
1748597700000|2025-05-30 09:35:00|20.43|20.32|20.26|20.15|20.45|20.34|20.25|20.14|84
1748598000000|2025-05-30 09:40:00|20.27|20.16|20.33|20.22|20.33|20.22|20.22|20.11|89
1748598300000|2025-05-30 09:45:00|20.34|20.23|20.38|20.27|20.44|20.33|20.33|20.22|127
1748598600000|2025-05-30 09:50:00|20.39|20.28|20.5|20.39|20.52|20.41|20.37|20.26|98
1748598900000|2025-05-30 09:55:00|20.49|20.38|20.54|20.43|20.57|20.46|20.48|20.37|76
1748599200000|2025-05-30 10:00:00|20.53|20.42|20.52|20.41|20.59|20.48|20.51|20.4|52
1748599500000|2025-05-30 10:05:00|20.51|20.4|20.49|20.38|20.53|20.42|20.49|20.38|29
1748599800000|2025-05-30 10:10:00|20.48|20.37|20.43|20.32|20.49|20.38|20.42|20.31|39
1748600100000|2025-05-30 10:15:00|20.42|20.31|20.48|20.37|20.49|20.38|20.41|20.3|61
1748600400000|2025-05-30 10:20:00|20.47|20.36|20.52|20.41|20.54|20.43|20.47|20.36|51
1748600700000|2025-05-30 10:25:00|20.51|20.4|20.52|20.41|20.52|20.41|20.48|20.37|32
1748601000000|2025-05-30 10:30:00|20.53|20.42|20.47|20.36|20.55|20.44|20.47|20.36|45
1748601300000|2025-05-30 10:35:00|20.48|20.37|20.51|20.4|20.55|20.44|20.47|20.36|76
1748601600000|2025-05-30 10:40:00|20.5|20.39|20.48|20.37|20.53|20.42|20.47|20.36|33
1748601900000|2025-05-30 10:45:00|20.47|20.36|20.55|20.44|20.56|20.45|20.47|20.36|41
1748602200000|2025-05-30 10:50:00|20.56|20.45|20.57|20.46|20.58|20.47|20.54|20.43|52
1748602500000|2025-05-30 10:55:00|20.56|20.45|20.58|20.47|20.59|20.48|20.55|20.44|43
1748602800000|2025-05-30 11:00:00|20.57|20.46|20.57|20.46|20.59|20.48|20.54|20.43|75
1748603100000|2025-05-30 11:05:00|20.56|20.45|20.59|20.48|20.62|20.51|20.56|20.45|34
1748603400000|2025-05-30 11:10:00|20.6|20.49|20.54|20.43|20.61|20.5|20.54|20.43|25
1748603700000|2025-05-30 11:15:00|20.53|20.42|20.6|20.49|20.6|20.49|20.53|20.42|30
1748604000000|2025-05-30 11:20:00|20.59|20.48|20.56|20.45|20.61|20.5|20.55|20.44|54
1748604300000|2025-05-30 11:25:00|20.57|20.46|20.51|20.4|20.57|20.46|20.5|20.39|33
1748604600000|2025-05-30 11:30:00|20.5|20.39|20.52|20.41|20.55|20.44|20.49|20.38|51
1748604900000|2025-05-30 11:35:00|20.51|20.4|20.54|20.43|20.57|20.46|20.51|20.4|58
1748605200000|2025-05-30 11:40:00|20.53|20.42|20.49|20.38|20.54|20.43|20.49|20.38|43
1748605500000|2025-05-30 11:45:00|20.5|20.39|20.53|20.42|20.54|20.43|20.49|20.38|63
1748605800000|2025-05-30 11:50:00|20.54|20.43|20.58|20.47|20.58|20.47|20.52|20.41|69
1748606100000|2025-05-30 11:55:00|20.57|20.46|20.56|20.45|20.62|20.51|20.56|20.45|55
1748606400000|2025-05-30 12:00:00|20.55|20.44|20.58|20.47|20.6|20.49|20.55|20.44|36
1748606700000|2025-05-30 12:05:00|20.56|20.45|20.49|20.38|20.59|20.48|20.46|20.35|84
1748607000000|2025-05-30 12:10:00|20.5|20.39|20.39|20.28|20.5|20.39|20.36|20.25|109
1748607300000|2025-05-30 12:15:00|20.38|20.27|20.43|20.32|20.46|20.35|20.38|20.27|78
1748607600000|2025-05-30 12:20:00|20.42|20.31|20.32|20.21|20.42|20.31|20.3|20.19|33
1748607900000|2025-05-30 12:25:00|20.33|20.22|20.41|20.3|20.41|20.3|20.32|20.21|61
1748608200000|2025-05-30 12:30:00|20.42|20.31|20.52|20.41|20.53|20.42|20.39|20.28|152
1748608500000|2025-05-30 12:35:00|20.53|20.42|20.49|20.38|20.54|20.43|20.48|20.37|55
1748608800000|2025-05-30 12:40:00|20.5|20.39|20.57|20.46|20.58|20.47|20.48|20.37|44
1748609100000|2025-05-30 12:45:00|20.56|20.45|20.6|20.49|20.64|20.53|20.56|20.45|33
1748609400000|2025-05-30 12:50:00|20.61|20.5|20.56|20.45|20.62|20.51|20.56|20.45|50
1748609700000|2025-05-30 12:55:00|20.55|20.44|20.52|20.41|20.55|20.44|20.52|20.41|22
1748610000000|2025-05-30 13:00:00|20.53|20.42|20.58|20.47|20.58|20.47|20.52|20.41|48
1748610300000|2025-05-30 13:05:00|20.57|20.46|20.49|20.38|20.59|20.48|20.49|20.38|51
1748610600000|2025-05-30 13:10:00|20.5|20.39|20.44|20.33|20.5|20.39|20.42|20.31|41
1748610900000|2025-05-30 13:15:00|20.43|20.32|20.41|20.3|20.46|20.35|20.4|20.29|63
1748611200000|2025-05-30 13:20:00|20.4|20.29|20.37|20.26|20.4|20.29|20.34|20.23|58
1748611500000|2025-05-30 13:25:00|20.36|20.25|20.44|20.33|20.45|20.34|20.35|20.24|65
1748611800000|2025-05-30 13:30:00|20.45|20.34|20.48|20.37|20.49|20.38|20.39|20.28|151
1748612100000|2025-05-30 13:35:00|20.47|20.36|20.47|20.36|20.49|20.38|20.37|20.26|82
1748612400000|2025-05-30 13:40:00|20.46|20.35|20.45|20.34|20.49|20.38|20.44|20.33|66
1748612700000|2025-05-30 13:45:00|20.46|20.35|20.42|20.31|20.49|20.38|20.39|20.28|102
1748613000000|2025-05-30 13:50:00|20.41|20.3|20.3|20.19|20.42|20.31|20.26|20.15|88
1748613300000|2025-05-30 13:55:00|20.29|20.18|20.27|20.16|20.31|20.2|20.23|20.12|71
1748613600000|2025-05-30 14:00:00|20.29|20.18|20.31|20.2|20.35|20.24|20.24|20.13|155
1748613900000|2025-05-30 14:05:00|20.32|20.21|20.28|20.17|20.37|20.26|20.28|20.17|101
1748614200000|2025-05-30 14:10:00|20.29|20.18|20.32|20.21|20.34|20.23|20.24|20.13|112
1748614500000|2025-05-30 14:15:00|20.31|20.2|20.29|20.18|20.36|20.25|20.27|20.16|111
1748614800000|2025-05-30 14:20:00|20.3|20.19|20.21|20.1|20.32|20.21|20.19|20.08|88
1748615100000|2025-05-30 14:25:00|20.2|20.09|20.2|20.09|20.25|20.14|20.15|20.04|103
1748615400000|2025-05-30 14:30:00|20.19|20.08|20.28|20.17|20.31|20.2|20.18|20.07|123
1748615700000|2025-05-30 14:35:00|20.27|20.16|20.36|20.25|20.4|20.29|20.27|20.16|98
1748616000000|2025-05-30 14:40:00|20.37|20.26|20.35|20.24|20.37|20.26|20.3|20.19|61
1748616300000|2025-05-30 14:45:00|20.36|20.25|20.31|20.2|20.36|20.25|20.29|20.18|94
1748616600000|2025-05-30 14:50:00|20.3|20.19|20.26|20.15|20.31|20.2|20.2|20.09|71
1748616900000|2025-05-30 14:55:00|20.27|20.16|20.28|20.17|20.35|20.24|20.27|20.16|41
1748617200000|2025-05-30 15:00:00|20.27|20.16|20.35|20.24|20.35|20.24|20.27|20.16|63
1748617500000|2025-05-30 15:05:00|20.36|20.25|20.37|20.26|20.4|20.29|20.35|20.24|80
1748617800000|2025-05-30 15:10:00|20.38|20.27|20.36|20.25|20.38|20.27|20.3|20.19|59
1748618100000|2025-05-30 15:15:00|20.35|20.24|20.31|20.2|20.4|20.29|20.31|20.2|33
1748618400000|2025-05-30 15:20:00|20.3|20.19|20.39|20.28|20.4|20.29|20.3|20.19|58
1748618700000|2025-05-30 15:25:00|20.4|20.29|20.44|20.33|20.46|20.35|20.35|20.24|55
1748619000000|2025-05-30 15:30:00|20.43|20.32|20.39|20.28|20.47|20.36|20.36|20.25|87
1748619300000|2025-05-30 15:35:00|20.38|20.27|20.34|20.23|20.39|20.28|20.34|20.23|63
1748619600000|2025-05-30 15:40:00|20.33|20.22|20.38|20.27|20.38|20.27|20.31|20.2|48
1748619900000|2025-05-30 15:45:00|20.37|20.26|20.35|20.24|20.39|20.28|20.34|20.23|43
1748620200000|2025-05-30 15:50:00|20.36|20.25|20.31|20.2|20.39|20.28|20.27|20.16|72
1748620500000|2025-05-30 15:55:00|20.32|20.21|20.26|20.15|20.34|20.23|20.25|20.14|59
1748620800000|2025-05-30 16:00:00|20.25|20.14|20.22|20.11|20.26|20.15|20.19|20.08|66
1748621100000|2025-05-30 16:05:00|20.23|20.12|20.33|20.22|20.34|20.23|20.22|20.11|59
1748621400000|2025-05-30 16:10:00|20.32|20.21|20.26|20.15|20.33|20.22|20.22|20.11|43
1748621700000|2025-05-30 16:15:00|20.25|20.14|20.15|20.04|20.26|20.15|20.14|20.03|65
1748622000000|2025-05-30 16:20:00|20.14|20.03|20.09|19.98|20.15|20.04|20.08|19.97|92
1748622300000|2025-05-30 16:25:00|20.08|19.97|19.94|19.83|20.08|19.97|19.92|19.81|119
1748622600000|2025-05-30 16:30:00|19.95|19.84|19.52|19.41|19.96|19.85|19.41|19.3|301
1748622900000|2025-05-30 16:35:00|19.53|19.42|19.72|19.61|19.74|19.63|19.52|19.41|206
1748623200000|2025-05-30 16:40:00|19.71|19.6|19.77|19.66|19.77|19.66|19.66|19.55|108
1748623500000|2025-05-30 16:45:00|19.76|19.65|19.7|19.59|19.77|19.66|19.65|19.54|115
1748623800000|2025-05-30 16:50:00|19.69|19.58|19.67|19.56|19.7|19.59|19.58|19.47|99
1748624100000|2025-05-30 16:55:00|19.66|19.55|19.69|19.58|19.73|19.62|19.65|19.54|88
1748624400000|2025-05-30 17:00:00|19.68|19.57|19.76|19.65|19.78|19.67|19.67|19.56|94
1748624700000|2025-05-30 17:05:00|19.77|19.66|19.88|19.77|19.9|19.79|19.77|19.66|56
1748625000000|2025-05-30 17:10:00|19.87|19.76|19.78|19.67|19.89|19.78|19.78|19.67|67
1748625300000|2025-05-30 17:15:00|19.79|19.68|19.82|19.71|19.83|19.72|19.73|19.62|70
1748625600000|2025-05-30 17:20:00|19.81|19.7|19.76|19.65|19.81|19.7|19.74|19.63|62
1748625900000|2025-05-30 17:25:00|19.75|19.64|19.72|19.61|19.78|19.67|19.7|19.59|52
1748626200000|2025-05-30 17:30:00|19.73|19.62|19.74|19.63|19.79|19.68|19.69|19.58|92
1748626500000|2025-05-30 17:35:00|19.75|19.64|19.78|19.67|19.84|19.73|19.74|19.63|67
1748626800000|2025-05-30 17:40:00|19.79|19.68|19.75|19.64|19.81|19.7|19.74|19.63|47
1748627100000|2025-05-30 17:45:00|19.74|19.63|19.72|19.61|19.78|19.67|19.69|19.58|66
1748627400000|2025-05-30 17:50:00|19.73|19.62|19.75|19.64|19.75|19.64|19.69|19.58|59
1748627700000|2025-05-30 17:55:00|19.76|19.65|19.75|19.64|19.78|19.67|19.73|19.62|44
1748628000000|2025-05-30 18:00:00|19.74|19.63|19.75|19.64|19.79|19.68|19.74|19.63|56
1748628300000|2025-05-30 18:05:00|19.76|19.65|19.91|19.8|19.91|19.8|19.74|19.63|62
1748628600000|2025-05-30 18:10:00|19.9|19.79|19.87|19.76|19.92|19.81|19.86|19.75|42
1748628900000|2025-05-30 18:15:00|19.88|19.77|19.94|19.83|19.95|19.84|19.88|19.77|75
1748629200000|2025-05-30 18:20:00|19.95|19.84|20.03|19.92|20.03|19.92|19.94|19.83|51
1748629500000|2025-05-30 18:25:00|20.02|19.91|20.03|19.92|20.05|19.94|20.02|19.91|37
1748629800000|2025-05-30 18:30:00|20.04|19.93|19.98|19.87|20.04|19.93|19.97|19.86|43
1748630100000|2025-05-30 18:35:00|19.99|19.88|20.04|19.93|20.07|19.96|19.98|19.87|36
1748630400000|2025-05-30 18:40:00|20.05|19.94|20.04|19.93|20.05|19.94|20.03|19.92|20
1748630700000|2025-05-30 18:45:00|20.03|19.92|20.03|19.92|20.07|19.96|20.02|19.91|41
1748631000000|2025-05-30 18:50:00|20.04|19.93|20.06|19.95|20.07|19.96|20.02|19.91|53
1748631300000|2025-05-30 18:55:00|20.07|19.96|20.08|19.97|20.09|19.98|20.07|19.96|6
1748631600000|2025-05-30 19:00:00|20.07|19.96|20.07|19.96|20.12|20.01|20.06|19.95|38
1748631900000|2025-05-30 19:05:00|20.08|19.97|20.04|19.93|20.09|19.98|20.04|19.93|35
1748632200000|2025-05-30 19:10:00|20.05|19.94|20.07|19.96|20.09|19.98|20.02|19.91|21
1748632500000|2025-05-30 19:15:00|20.08|19.97|20.13|20.02|20.16|20.05|20.07|19.96|44
1748632800000|2025-05-30 19:20:00|20.14|20.03|20.12|20.01|20.16|20.05|20.12|20.01|57
1748633100000|2025-05-30 19:25:00|20.13|20.02|20.14|20.03|20.16|20.05|20.12|20.01|64
1748633400000|2025-05-30 19:30:00|20.13|20.02|20.13|20.02|20.14|20.03|20.1|19.99|43
1748633700000|2025-05-30 19:35:00|20.14|20.03|20.13|20.02|20.17|20.06|20.11|20|64
1748634000000|2025-05-30 19:40:00|20.12|20.01|20.13|20.02|20.13|20.02|20.08|19.97|34
1748634300000|2025-05-30 19:45:00|20.12|20.01|20.11|20|20.12|20.01|20.07|19.96|40
1748634600000|2025-05-30 19:50:00|20.1|19.99|20.1|19.99|20.14|20.03|20.09|19.98|45
1748634900000|2025-05-30 19:55:00|20.11|20|20.09|19.98|20.15|20.04|20.08|19.97|45
1748635200000|2025-05-30 20:00:00|20.08|19.97|20.04|19.93|20.1|19.99|20.04|19.93|39
1748635500000|2025-05-30 20:05:00|20.05|19.94|19.99|19.88|20.05|19.94|19.98|19.87|39
1748635800000|2025-05-30 20:10:00|20|19.89|20.03|19.92|20.03|19.92|20|19.89|16
1748636100000|2025-05-30 20:15:00|20.04|19.93|20.07|19.96|20.07|19.96|20.02|19.91|22
1748636400000|2025-05-30 20:20:00|20.06|19.95|20.06|19.95|20.1|19.99|20.06|19.95|21
1748636700000|2025-05-30 20:25:00|20.05|19.94|20.01|19.9|20.05|19.94|20|19.89|25
1748637000000|2025-05-30 20:30:00|20|19.89|20|19.89|20.02|19.91|20|19.89|35
1748637300000|2025-05-30 20:35:00|19.99|19.88|20|19.89|20|19.89|19.96|19.85|44
1748637600000|2025-05-30 20:40:00|20.01|19.9|20.08|19.97|20.08|19.97|19.99|19.88|32
1748637900000|2025-05-30 20:45:00|20.07|19.96|20.03|19.92|20.11|20|20.03|19.92|32
1748638200000|2025-05-30 20:50:00|20.04|19.93|20.03|19.92|20.05|19.94|20.02|19.91|18
1748638500000|2025-05-30 20:55:00|20.02|19.91|19.99|19.88|20.03|19.92|19.99|19.88|14
1748674800000|2025-05-31 07:00:00|19.04|18.93|19.03|18.92|19.04|18.93|19|18.89|48
1748675100000|2025-05-31 07:05:00|19.04|18.93|19|18.89|19.04|18.93|18.97|18.86|65
1748675400000|2025-05-31 07:10:00|18.99|18.88|18.96|18.85|19|18.89|18.96|18.85|40
1748675700000|2025-05-31 07:15:00|18.95|18.84|19|18.89|19.01|18.9|18.93|18.82|44
1748676000000|2025-05-31 07:20:00|19.01|18.9|19.02|18.91|19.02|18.91|18.97|18.86|32
1748676300000|2025-05-31 07:25:00|19.01|18.9|19.03|18.92|19.05|18.94|19.01|18.9|31
1748676600000|2025-05-31 07:30:00|19.02|18.91|19.05|18.94|19.06|18.95|19.02|18.91|32
1748676900000|2025-05-31 07:35:00|19.06|18.95|18.97|18.86|19.06|18.95|18.97|18.86|52
1748677200000|2025-05-31 07:40:00|18.98|18.87|19|18.89|19.03|18.92|18.98|18.87|49
1748677500000|2025-05-31 07:45:00|19.01|18.9|18.98|18.87|19.03|18.92|18.96|18.85|46
1748677800000|2025-05-31 07:50:00|18.97|18.86|19.06|18.95|19.06|18.95|18.97|18.86|30
1748678100000|2025-05-31 07:55:00|19.07|18.96|18.99|18.88|19.07|18.96|18.98|18.87|27
1748678400000|2025-05-31 08:00:00|18.98|18.87|18.99|18.88|19.03|18.92|18.96|18.85|62
1748678700000|2025-05-31 08:05:00|19|18.89|19|18.89|19.03|18.92|18.99|18.88|61
1748679000000|2025-05-31 08:10:00|18.99|18.88|18.96|18.85|19.03|18.92|18.96|18.85|42
1748679300000|2025-05-31 08:15:00|18.95|18.84|18.94|18.83|18.95|18.84|18.88|18.77|46
1748679600000|2025-05-31 08:20:00|18.93|18.82|18.98|18.87|18.98|18.87|18.91|18.8|60
1748679900000|2025-05-31 08:25:00|18.99|18.88|19.01|18.9|19.02|18.91|18.98|18.87|7
1748680200000|2025-05-31 08:30:00|18.96|18.85|18.95|18.84|19.01|18.9|18.93|18.82|72
1748680500000|2025-05-31 08:35:00|18.96|18.85|18.87|18.76|18.96|18.85|18.87|18.76|68
1748680800000|2025-05-31 08:40:00|18.86|18.75|18.88|18.77|18.88|18.77|18.84|18.73|45
1748681100000|2025-05-31 08:45:00|18.87|18.76|18.99|18.88|18.99|18.88|18.86|18.75|83
1748681400000|2025-05-31 08:50:00|18.98|18.87|18.96|18.85|18.99|18.88|18.92|18.81|35
1748681700000|2025-05-31 08:55:00|18.97|18.86|18.94|18.83|18.99|18.88|18.93|18.82|38
1748682000000|2025-05-31 09:00:00|18.95|18.84|18.99|18.88|19|18.89|18.93|18.82|41
1748682300000|2025-05-31 09:05:00|19|18.89|18.97|18.86|19|18.89|18.96|18.85|60
1748682600000|2025-05-31 09:10:00|18.98|18.87|18.97|18.86|19|18.89|18.95|18.84|52
1748682900000|2025-05-31 09:15:00|18.96|18.85|18.95|18.84|19|18.89|18.95|18.84|36
1748683200000|2025-05-31 09:20:00|18.96|18.85|18.87|18.76|18.96|18.85|18.87|18.76|54
1748683500000|2025-05-31 09:25:00|18.86|18.75|18.81|18.7|18.87|18.76|18.79|18.68|36
1748683800000|2025-05-31 09:30:00|18.8|18.69|18.82|18.71|18.86|18.75|18.8|18.69|49
1748684100000|2025-05-31 09:35:00|18.81|18.7|18.81|18.7|18.86|18.75|18.79|18.68|58
1748684400000|2025-05-31 09:40:00|18.8|18.69|18.82|18.71|18.82|18.71|18.8|18.69|37
1748684700000|2025-05-31 09:45:00|18.81|18.7|18.82|18.71|18.85|18.74|18.75|18.64|52
1748685000000|2025-05-31 09:50:00|18.83|18.72|18.83|18.72|18.85|18.74|18.77|18.66|68
1748685300000|2025-05-31 09:55:00|18.82|18.71|18.82|18.71|18.83|18.72|18.79|18.68|76
1748685600000|2025-05-31 10:00:00|18.81|18.7|18.8|18.69|18.85|18.74|18.78|18.67|124
1748685900000|2025-05-31 10:05:00|18.79|18.68|18.77|18.66|18.84|18.73|18.76|18.65|162
1748686200000|2025-05-31 10:10:00|18.78|18.67|18.94|18.83|18.99|18.88|18.74|18.63|105
1748686500000|2025-05-31 10:15:00|18.95|18.84|18.94|18.83|19|18.89|18.92|18.81|107
1748686800000|2025-05-31 10:20:00|18.93|18.82|18.91|18.8|18.94|18.83|18.87|18.76|59
1748687100000|2025-05-31 10:25:00|18.92|18.81|18.84|18.73|18.94|18.83|18.81|18.7|59
1748687400000|2025-05-31 10:30:00|18.83|18.72|18.83|18.72|18.87|18.76|18.82|18.71|57
1748687700000|2025-05-31 10:35:00|18.82|18.71|18.73|18.62|18.82|18.71|18.71|18.6|84
1748688000000|2025-05-31 10:40:00|18.72|18.61|18.72|18.61|18.75|18.64|18.69|18.58|61
1748688300000|2025-05-31 10:45:00|18.71|18.6|18.77|18.66|18.77|18.66|18.66|18.55|55
1748688600000|2025-05-31 10:50:00|18.76|18.65|18.77|18.66|18.78|18.67|18.74|18.63|39
1748688900000|2025-05-31 10:55:00|18.78|18.67|18.78|18.67|18.8|18.69|18.77|18.66|17
1748689200000|2025-05-31 11:00:00|18.79|18.68|18.78|18.67|18.79|18.68|18.76|18.65|40
1748689500000|2025-05-31 11:05:00|18.77|18.66|18.68|18.57|18.77|18.66|18.67|18.56|44
1748689800000|2025-05-31 11:10:00|18.67|18.56|18.67|18.56|18.71|18.6|18.67|18.56|35
1748690100000|2025-05-31 11:15:00|18.68|18.57|18.75|18.64|18.76|18.65|18.67|18.56|56
1748690400000|2025-05-31 11:20:00|18.76|18.65|18.74|18.63|18.76|18.65|18.7|18.59|35
1748690700000|2025-05-31 11:25:00|18.73|18.62|18.69|18.58|18.73|18.62|18.67|18.56|37
1748691000000|2025-05-31 11:30:00|18.68|18.57|18.64|18.53|18.7|18.59|18.63|18.52|41
1748691300000|2025-05-31 11:35:00|18.65|18.54|18.69|18.58|18.69|18.58|18.63|18.52|55
1748691600000|2025-05-31 11:40:00|18.7|18.59|18.71|18.6|18.73|18.62|18.68|18.57|52
1748691900000|2025-05-31 11:45:00|18.7|18.59|18.66|18.55|18.72|18.61|18.64|18.53|53
1748692200000|2025-05-31 11:50:00|18.65|18.54|18.71|18.6|18.72|18.61|18.65|18.54|41
1748692500000|2025-05-31 11:55:00|18.72|18.61|18.72|18.61|18.73|18.62|18.69|18.58|21
1748692800000|2025-05-31 12:00:00|18.71|18.6|18.75|18.64|18.75|18.64|18.69|18.58|61
1748693100000|2025-05-31 12:05:00|18.74|18.63|18.8|18.69|18.81|18.7|18.74|18.63|51
1748693400000|2025-05-31 12:10:00|18.81|18.7|18.94|18.83|18.94|18.83|18.81|18.7|53
1748693700000|2025-05-31 12:15:00|18.95|18.84|18.91|18.8|18.95|18.84|18.9|18.79|37
1748694000000|2025-05-31 12:20:00|18.92|18.81|18.88|18.77|18.94|18.83|18.88|18.77|39
1748694300000|2025-05-31 12:25:00|18.89|18.78|18.9|18.79|18.92|18.81|18.89|18.78|26
1748694600000|2025-05-31 12:30:00|18.89|18.78|18.92|18.81|18.94|18.83|18.88|18.77|38
1748694900000|2025-05-31 12:35:00|18.93|18.82|18.95|18.84|18.96|18.85|18.93|18.82|25
1748695200000|2025-05-31 12:40:00|18.94|18.83|18.96|18.85|18.98|18.87|18.94|18.83|39
1748695500000|2025-05-31 12:45:00|18.97|18.86|19.06|18.95|19.07|18.96|18.96|18.85|56
1748695800000|2025-05-31 12:50:00|19.05|18.94|19.12|19.01|19.14|19.03|19.02|18.91|58
1748696100000|2025-05-31 12:55:00|19.11|19|19.16|19.05|19.16|19.05|19.11|19|52
1748696400000|2025-05-31 13:00:00|19.15|19.04|19.35|19.24|19.49|19.38|19.13|19.02|130
1748696700000|2025-05-31 13:05:00|19.36|19.25|19.41|19.3|19.41|19.3|19.33|19.22|72
1748697000000|2025-05-31 13:10:00|19.4|19.29|19.33|19.22|19.41|19.3|19.32|19.21|76
1748697300000|2025-05-31 13:15:00|19.34|19.23|19.3|19.19|19.41|19.3|19.3|19.19|115
1748697600000|2025-05-31 13:20:00|19.31|19.2|19.27|19.16|19.31|19.2|19.18|19.07|117
1748697900000|2025-05-31 13:25:00|19.26|19.15|19.27|19.16|19.33|19.22|19.26|19.15|72
1748698200000|2025-05-31 13:30:00|19.28|19.17|19.34|19.23|19.35|19.24|19.28|19.17|67
1748698500000|2025-05-31 13:35:00|19.35|19.24|19.3|19.19|19.36|19.25|19.29|19.18|82
1748698800000|2025-05-31 13:40:00|19.29|19.18|19.25|19.14|19.3|19.19|19.25|19.14|45
1748699100000|2025-05-31 13:45:00|19.26|19.15|19.19|19.08|19.27|19.16|19.17|19.06|78
1748699400000|2025-05-31 13:50:00|19.18|19.07|19.13|19.02|19.18|19.07|19.13|19.02|52
1748699700000|2025-05-31 13:55:00|19.14|19.03|19.18|19.07|19.19|19.08|19.14|19.03|37
1748700000000|2025-05-31 14:00:00|19.17|19.06|19.29|19.18|19.3|19.19|19.16|19.05|57
1748700300000|2025-05-31 14:05:00|19.3|19.19|19.35|19.24|19.35|19.24|19.28|19.17|72
1748700600000|2025-05-31 14:10:00|19.34|19.23|19.32|19.21|19.36|19.25|19.31|19.2|41
1748700900000|2025-05-31 14:15:00|19.33|19.22|19.3|19.19|19.37|19.26|19.29|19.18|60
1748701200000|2025-05-31 14:20:00|19.29|19.18|19.33|19.22|19.33|19.22|19.27|19.16|33
1748701500000|2025-05-31 14:25:00|19.34|19.23|19.31|19.2|19.37|19.26|19.31|19.2|52
1748701800000|2025-05-31 14:30:00|19.32|19.21|19.32|19.21|19.35|19.24|19.3|19.19|23
1748702100000|2025-05-31 14:35:00|19.31|19.2|19.35|19.24|19.35|19.24|19.29|19.18|55
1748702400000|2025-05-31 14:40:00|19.36|19.25|19.35|19.24|19.37|19.26|19.33|19.22|30
1748702700000|2025-05-31 14:45:00|19.36|19.25|19.35|19.24|19.36|19.25|19.35|19.24|2
1748703000000|2025-05-31 14:50:00|19.35|19.24|19.34|19.23|19.36|19.25|19.31|19.2|33
1748703300000|2025-05-31 14:55:00|19.33|19.22|19.37|19.26|19.39|19.28|19.32|19.21|25
1748703600000|2025-05-31 15:00:00|19.36|19.25|19.38|19.27|19.39|19.28|19.34|19.23|67
1748703900000|2025-05-31 15:05:00|19.37|19.26|19.34|19.23|19.39|19.28|19.31|19.2|70
1748704200000|2025-05-31 15:10:00|19.35|19.24|19.31|19.2|19.35|19.24|19.28|19.17|39
1748704500000|2025-05-31 15:15:00|19.3|19.19|19.37|19.26|19.38|19.27|19.3|19.19|36
1748704800000|2025-05-31 15:20:00|19.38|19.27|19.38|19.27|19.39|19.28|19.34|19.23|33
1748705100000|2025-05-31 15:25:00|19.39|19.28|19.45|19.34|19.48|19.37|19.39|19.28|57
1748705400000|2025-05-31 15:30:00|19.46|19.35|19.45|19.34|19.51|19.4|19.43|19.32|46
1748705700000|2025-05-31 15:35:00|19.46|19.35|19.34|19.23|19.48|19.37|19.33|19.22|63
1748706000000|2025-05-31 15:40:00|19.35|19.24|19.27|19.16|19.35|19.24|19.26|19.15|68
1748706300000|2025-05-31 15:45:00|19.28|19.17|19.17|19.06|19.28|19.17|19.17|19.06|69
1748706600000|2025-05-31 15:50:00|19.18|19.07|19.26|19.15|19.27|19.16|19.18|19.07|41
1748706900000|2025-05-31 15:55:00|19.27|19.16|19.24|19.13|19.27|19.16|19.21|19.1|35
1748707200000|2025-05-31 16:00:00|19.23|19.12|19.19|19.08|19.25|19.14|19.17|19.06|57
1748707500000|2025-05-31 16:05:00|19.2|19.09|19.32|19.21|19.33|19.22|19.2|19.09|60
1748707800000|2025-05-31 16:10:00|19.33|19.22|19.33|19.22|19.37|19.26|19.33|19.22|43
1748708100000|2025-05-31 16:15:00|19.32|19.21|19.41|19.3|19.42|19.31|19.32|19.21|58
1748708400000|2025-05-31 16:20:00|19.4|19.29|19.41|19.3|19.44|19.33|19.38|19.27|54
1748708700000|2025-05-31 16:25:00|19.42|19.31|19.41|19.3|19.44|19.33|19.4|19.29|56
1748709000000|2025-05-31 16:30:00|19.42|19.31|19.45|19.34|19.45|19.34|19.39|19.28|78
1748709300000|2025-05-31 16:35:00|19.44|19.33|19.38|19.27|19.45|19.34|19.38|19.27|55
1748709600000|2025-05-31 16:40:00|19.39|19.28|19.33|19.22|19.39|19.28|19.31|19.2|35
1748709900000|2025-05-31 16:45:00|19.34|19.23|19.35|19.24|19.37|19.26|19.31|19.2|46
1748710200000|2025-05-31 16:50:00|19.36|19.25|19.35|19.24|19.37|19.26|19.33|19.22|35
1748710500000|2025-05-31 16:55:00|19.36|19.25|19.37|19.26|19.38|19.27|19.36|19.25|36
1748710800000|2025-05-31 17:00:00|19.38|19.27|19.33|19.22|19.38|19.27|19.31|19.2|57
1748711100000|2025-05-31 17:05:00|19.34|19.23|19.34|19.23|19.37|19.26|19.33|19.22|81
1748711400000|2025-05-31 17:10:00|19.35|19.24|19.37|19.26|19.37|19.26|19.33|19.22|25
1748711700000|2025-05-31 17:15:00|19.38|19.27|19.39|19.28|19.41|19.3|19.35|19.24|42
1748712000000|2025-05-31 17:20:00|19.4|19.29|19.32|19.21|19.4|19.29|19.32|19.21|50
1748712300000|2025-05-31 17:25:00|19.33|19.22|19.33|19.22|19.36|19.25|19.32|19.21|23
1748712600000|2025-05-31 17:30:00|19.34|19.23|19.33|19.22|19.35|19.24|19.29|19.18|32
1748712900000|2025-05-31 17:35:00|19.32|19.21|19.34|19.23|19.35|19.24|19.31|19.2|29
1748713200000|2025-05-31 17:40:00|19.35|19.24|19.33|19.22|19.36|19.25|19.32|19.21|39
1748713500000|2025-05-31 17:45:00|19.34|19.23|19.29|19.18|19.34|19.23|19.27|19.16|27
1748713800000|2025-05-31 17:50:00|19.3|19.19|19.24|19.13|19.31|19.2|19.22|19.11|41
1748714100000|2025-05-31 17:55:00|19.25|19.14|19.22|19.11|19.25|19.14|19.2|19.09|44
1748714400000|2025-05-31 18:00:00|19.21|19.1|19.26|19.15|19.26|19.15|19.2|19.09|26
1748714700000|2025-05-31 18:05:00|19.25|19.14|19.32|19.21|19.32|19.21|19.25|19.14|36
1748715000000|2025-05-31 18:10:00|19.33|19.22|19.32|19.21|19.34|19.23|19.3|19.19|24
1748715300000|2025-05-31 18:15:00|19.33|19.22|19.36|19.25|19.37|19.26|19.31|19.2|30
1748715600000|2025-05-31 18:20:00|19.37|19.26|19.35|19.24|19.38|19.27|19.34|19.23|29
1748715900000|2025-05-31 18:25:00|19.34|19.23|19.34|19.23|19.35|19.24|19.32|19.21|19
1748716200000|2025-05-31 18:30:00|19.33|19.22|19.36|19.25|19.37|19.26|19.32|19.21|16
1748716500000|2025-05-31 18:35:00|19.35|19.24|19.34|19.23|19.37|19.26|19.34|19.23|32
1748716800000|2025-05-31 18:40:00|19.33|19.22|19.31|19.2|19.34|19.23|19.3|19.19|25
1748717100000|2025-05-31 18:45:00|19.3|19.19|19.31|19.2|19.32|19.21|19.3|19.19|24
1748717400000|2025-05-31 18:50:00|19.32|19.21|19.37|19.26|19.38|19.27|19.31|19.2|30
1748717700000|2025-05-31 18:55:00|19.36|19.25|19.35|19.24|19.38|19.27|19.35|19.24|8
1748718000000|2025-05-31 19:00:00|19.36|19.25|19.39|19.28|19.41|19.3|19.35|19.24|15
1748718300000|2025-05-31 19:05:00|19.4|19.29|19.46|19.35|19.48|19.37|19.4|19.29|44
1748718600000|2025-05-31 19:10:00|19.47|19.36|19.45|19.34|19.47|19.36|19.43|19.32|47
1748718900000|2025-05-31 19:15:00|19.44|19.33|19.44|19.33|19.48|19.37|19.43|19.32|49
1748719200000|2025-05-31 19:20:00|19.45|19.34|19.44|19.33|19.46|19.35|19.43|19.32|22
1748719500000|2025-05-31 19:25:00|19.43|19.32|19.45|19.34|19.47|19.36|19.43|19.32|19
1748719800000|2025-05-31 19:30:00|19.46|19.35|19.48|19.37|19.5|19.39|19.45|19.34|35
1748720100000|2025-05-31 19:35:00|19.47|19.36|19.51|19.4|19.51|19.4|19.46|19.35|25
1748720400000|2025-05-31 19:40:00|19.5|19.39|19.52|19.41|19.53|19.42|19.5|19.39|9
1748720700000|2025-05-31 19:45:00|19.51|19.4|19.55|19.44|19.55|19.44|19.51|19.4|19
1748721000000|2025-05-31 19:50:00|19.54|19.43|19.5|19.39|19.55|19.44|19.48|19.37|47
1748721300000|2025-05-31 19:55:00|19.49|19.38|19.52|19.41|19.54|19.43|19.49|19.38|34
1748721600000|2025-05-31 20:00:00|19.51|19.4|19.5|19.39|19.53|19.42|19.49|19.38|56
1748721900000|2025-05-31 20:05:00|19.51|19.4|19.54|19.43|19.55|19.44|19.49|19.38|48
1748722200000|2025-05-31 20:10:00|19.53|19.42|19.44|19.33|19.53|19.42|19.43|19.32|32
1748722500000|2025-05-31 20:15:00|19.45|19.34|19.46|19.35|19.46|19.35|19.43|19.32|26
1748722800000|2025-05-31 20:20:00|19.47|19.36|19.47|19.36|19.5|19.39|19.44|19.33|31
1748723100000|2025-05-31 20:25:00|19.46|19.35|19.47|19.36|19.48|19.37|19.46|19.35|18
1748723400000|2025-05-31 20:30:00|19.48|19.37|19.47|19.36|19.48|19.37|19.47|19.36|16
1748723700000|2025-05-31 20:35:00|19.46|19.35|19.47|19.36|19.47|19.36|19.44|19.33|22
1748724000000|2025-05-31 20:40:00|19.46|19.35|19.47|19.36|19.48|19.37|19.45|19.34|36
1748724300000|2025-05-31 20:45:00|19.46|19.35|19.49|19.38|19.5|19.39|19.46|19.35|22
1748724600000|2025-05-31 20:50:00|19.5|19.39|19.52|19.41|19.52|19.41|19.48|19.37|43
1748724900000|2025-05-31 20:55:00|19.51|19.4|19.51|19.4|19.53|19.42|19.5|19.39|21
1748725200000|2025-05-31 21:00:00|19.52|19.41|19.57|19.46|19.6|19.49|19.52|19.41|63
1748725500000|2025-05-31 21:05:00|19.58|19.47|19.58|19.47|19.6|19.49|19.57|19.46|43
1748725800000|2025-05-31 21:10:00|19.59|19.48|19.48|19.37|19.61|19.5|19.48|19.37|29
1748726100000|2025-05-31 21:15:00|19.49|19.38|19.49|19.38|19.51|19.4|19.47|19.36|45
1748726400000|2025-05-31 21:20:00|19.48|19.37|19.5|19.39|19.51|19.4|19.48|19.37|19
1748726700000|2025-05-31 21:25:00|19.49|19.38|19.5|19.39|19.51|19.4|19.49|19.38|16
1748727000000|2025-05-31 21:30:00|19.51|19.4|19.49|19.38|19.55|19.44|19.48|19.37|17
1748727300000|2025-05-31 21:35:00|19.5|19.39|19.51|19.4|19.53|19.42|19.48|19.37|24
1748727600000|2025-05-31 21:40:00|19.52|19.41|19.54|19.43|19.55|19.44|19.52|19.41|31
1748727900000|2025-05-31 21:45:00|19.53|19.42|19.57|19.46|19.57|19.46|19.52|19.41|13
1748728200000|2025-05-31 21:50:00|19.58|19.47|19.58|19.47|19.58|19.47|19.55|19.44|18
1748728500000|2025-05-31 21:55:00|19.57|19.46|19.54|19.43|19.58|19.47|19.48|19.37|44
1748728800000|2025-05-31 22:00:00|19.55|19.44|19.5|19.39|19.57|19.46|19.5|19.39|61
1748729100000|2025-05-31 22:05:00|19.49|19.38|19.5|19.39|19.52|19.41|19.47|19.36|40
1748729400000|2025-05-31 22:10:00|19.49|19.38|19.51|19.4|19.52|19.41|19.48|19.37|15
1748729700000|2025-05-31 22:15:00|19.5|19.39|19.47|19.36|19.52|19.41|19.47|19.36|52
1748730000000|2025-05-31 22:20:00|19.48|19.37|19.49|19.38|19.5|19.39|19.48|19.37|20
1748730300000|2025-05-31 22:25:00|19.48|19.37|19.44|19.33|19.5|19.39|19.44|19.33|45
1748730600000|2025-05-31 22:30:00|19.45|19.34|19.43|19.32|19.46|19.35|19.4|19.29|35
1748730900000|2025-05-31 22:35:00|19.42|19.31|19.42|19.31|19.44|19.33|19.42|19.31|29
1748731200000|2025-05-31 22:40:00|19.43|19.32|19.46|19.35|19.46|19.35|19.42|19.31|24
1748731500000|2025-05-31 22:45:00|19.45|19.34|19.42|19.31|19.45|19.34|19.4|19.29|30
1748731800000|2025-05-31 22:50:00|19.41|19.3|19.41|19.3|19.43|19.32|19.41|19.3|27
1748732100000|2025-05-31 22:55:00|19.4|19.29|19.38|19.27|19.4|19.29|19.37|19.26|27
1748732400000|2025-05-31 23:00:00|19.37|19.26|19.31|19.2|19.37|19.26|19.3|19.19|21
1748732700000|2025-05-31 23:05:00|19.32|19.21|19.45|19.34|19.45|19.34|19.32|19.21|29
1748733000000|2025-05-31 23:10:00|19.44|19.33|19.47|19.36|19.47|19.36|19.43|19.32|32
1748733300000|2025-05-31 23:15:00|19.46|19.35|19.41|19.3|19.51|19.4|19.39|19.28|57
1748733600000|2025-05-31 23:20:00|19.42|19.31|19.37|19.26|19.44|19.33|19.37|19.26|30
1748733900000|2025-05-31 23:25:00|19.38|19.27|19.37|19.26|19.39|19.28|19.36|19.25|24
1748734200000|2025-05-31 23:30:00|19.38|19.27|19.35|19.24|19.38|19.27|19.33|19.22|28
1748734500000|2025-05-31 23:35:00|19.36|19.25|19.32|19.21|19.36|19.25|19.32|19.21|23
1748734800000|2025-05-31 23:40:00|19.33|19.22|19.33|19.22|19.33|19.22|19.3|19.19|23
1748735100000|2025-05-31 23:45:00|19.32|19.21|19.31|19.2|19.33|19.22|19.28|19.17|26
1748735400000|2025-05-31 23:50:00|19.3|19.19|19.31|19.2|19.34|19.23|19.29|19.18|20
1748735700000|2025-05-31 23:55:00|19.32|19.21|19.31|19.2|19.32|19.21|19.3|19.19|20
1748736000000|2025-06-01 00:00:00|19.32|19.21|19.26|19.15|19.32|19.21|19.25|19.14|41
1748736300000|2025-06-01 00:05:00|19.27|19.16|19.28|19.17|19.29|19.18|19.25|19.14|46
1748736600000|2025-06-01 00:10:00|19.27|19.16|19.24|19.13|19.28|19.17|19.22|19.11|54
1748736900000|2025-06-01 00:15:00|19.25|19.14|19.23|19.12|19.25|19.14|19.2|19.09|59
1748737200000|2025-06-01 00:20:00|19.22|19.11|19.23|19.12|19.25|19.14|19.2|19.09|50
1748737500000|2025-06-01 00:25:00|19.22|19.11|19.18|19.07|19.24|19.13|19.17|19.06|47
1748737800000|2025-06-01 00:30:00|19.17|19.06|19.17|19.06|19.21|19.1|19.16|19.05|47
1748738100000|2025-06-01 00:35:00|19.18|19.07|19.21|19.1|19.23|19.12|19.18|19.07|40
1748738400000|2025-06-01 00:40:00|19.2|19.09|19.22|19.11|19.23|19.12|19.2|19.09|17
1748738700000|2025-06-01 00:45:00|19.23|19.12|19.23|19.12|19.25|19.14|19.21|19.1|31
1748739000000|2025-06-01 00:50:00|19.22|19.11|19.18|19.07|19.23|19.12|19.18|19.07|31
1748739300000|2025-06-01 00:55:00|19.19|19.08|19.21|19.1|19.22|19.11|19.19|19.08|27
1748739600000|2025-06-01 01:00:00|19.2|19.09|19.19|19.08|19.21|19.1|19.18|19.07|36
1748739900000|2025-06-01 01:05:00|19.2|19.09|19.15|19.04|19.2|19.09|19.14|19.03|34
1748740200000|2025-06-01 01:10:00|19.16|19.05|19.24|19.13|19.24|19.13|19.15|19.04|33
1748740500000|2025-06-01 01:15:00|19.25|19.14|19.18|19.07|19.27|19.16|19.18|19.07|36
1748740800000|2025-06-01 01:20:00|19.17|19.06|19.15|19.04|19.2|19.09|19.14|19.03|47
1748741100000|2025-06-01 01:25:00|19.14|19.03|19.18|19.07|19.2|19.09|19.13|19.02|29
1748741400000|2025-06-01 01:30:00|19.17|19.06|19.12|19.01|19.19|19.08|19.12|19.01|28
1748741700000|2025-06-01 01:35:00|19.11|19|19.08|18.97|19.12|19.01|19.05|18.94|60
1748742000000|2025-06-01 01:40:00|19.07|18.96|19.05|18.94|19.09|18.98|19.04|18.93|41
1748742300000|2025-06-01 01:45:00|19.06|18.95|19.09|18.98|19.11|19|19.06|18.95|38
1748742600000|2025-06-01 01:50:00|19.08|18.97|18.94|18.83|19.1|18.99|18.91|18.8|59
1748742900000|2025-06-01 01:55:00|18.95|18.84|19|18.89|19|18.89|18.94|18.83|48
1748743200000|2025-06-01 02:00:00|18.99|18.88|18.9|18.79|19|18.89|18.9|18.79|48
1748743500000|2025-06-01 02:05:00|18.88|18.77|18.87|18.76|18.92|18.81|18.85|18.74|72
1748743800000|2025-06-01 02:10:00|18.88|18.77|18.88|18.77|18.92|18.81|18.87|18.76|41
1748744100000|2025-06-01 02:15:00|18.89|18.78|18.92|18.81|18.94|18.83|18.88|18.77|54
1748744400000|2025-06-01 02:20:00|18.91|18.8|18.93|18.82|18.95|18.84|18.9|18.79|35
1748744700000|2025-06-01 02:25:00|18.94|18.83|18.97|18.86|18.98|18.87|18.94|18.83|18
1748745000000|2025-06-01 02:30:00|18.98|18.87|19|18.89|19.02|18.91|18.98|18.87|31
1748745300000|2025-06-01 02:35:00|19.01|18.9|19.02|18.91|19.03|18.92|19|18.89|32
1748745600000|2025-06-01 02:40:00|19.03|18.92|19.03|18.92|19.04|18.93|19.02|18.91|19
1748745900000|2025-06-01 02:45:00|19.02|18.91|19.06|18.95|19.07|18.96|18.99|18.88|45
1748746200000|2025-06-01 02:50:00|19.07|18.96|19.05|18.94|19.09|18.98|19.04|18.93|29
1748746500000|2025-06-01 02:55:00|19.06|18.95|19.03|18.92|19.06|18.95|19.03|18.92|14
1748746800000|2025-06-01 03:00:00|19.04|18.93|18.99|18.88|19.06|18.95|18.99|18.88|50
1748747100000|2025-06-01 03:05:00|19|18.89|18.95|18.84|19.01|18.9|18.94|18.83|35
1748747400000|2025-06-01 03:10:00|18.96|18.85|18.95|18.84|18.98|18.87|18.95|18.84|32
1748747700000|2025-06-01 03:15:00|18.96|18.85|18.95|18.84|19.01|18.9|18.94|18.83|42
1748748000000|2025-06-01 03:20:00|18.96|18.85|18.88|18.77|18.99|18.88|18.88|18.77|51
1748748300000|2025-06-01 03:25:00|18.89|18.78|18.96|18.85|18.96|18.85|18.89|18.78|26
1748748600000|2025-06-01 03:30:00|18.97|18.86|19.01|18.9|19.02|18.91|18.96|18.85|37
1748748900000|2025-06-01 03:35:00|19|18.89|19.02|18.91|19.04|18.93|19|18.89|13
1748749200000|2025-06-01 03:40:00|19.01|18.9|19.01|18.9|19.03|18.92|19.01|18.9|31
1748749500000|2025-06-01 03:45:00|19.02|18.91|19.06|18.95|19.09|18.98|19.02|18.91|29
1748749800000|2025-06-01 03:50:00|19.07|18.96|19.07|18.96|19.08|18.97|19.05|18.94|29
1748750100000|2025-06-01 03:55:00|19.06|18.95|19.07|18.96|19.08|18.97|19.06|18.95|12
1748750400000|2025-06-01 04:00:00|19.08|18.97|19.07|18.96|19.11|19|19.07|18.96|36
1748750700000|2025-06-01 04:05:00|19.08|18.97|19.04|18.93|19.08|18.97|19.03|18.92|29
1748751000000|2025-06-01 04:10:00|19.05|18.94|19.06|18.95|19.08|18.97|19.05|18.94|14
1748751300000|2025-06-01 04:15:00|19.07|18.96|19.13|19.02|19.13|19.02|19.07|18.96|29
1748751600000|2025-06-01 04:20:00|19.12|19.01|19.11|19|19.14|19.03|19.1|18.99|18
1748751900000|2025-06-01 04:25:00|19.12|19.01|19.12|19.01|19.13|19.02|19.11|19|23
1748752200000|2025-06-01 04:30:00|19.13|19.02|19.17|19.06|19.2|19.09|19.13|19.02|47
1748752500000|2025-06-01 04:35:00|19.16|19.05|19.22|19.11|19.23|19.12|19.15|19.04|35
1748752800000|2025-06-01 04:40:00|19.23|19.12|19.23|19.12|19.24|19.13|19.22|19.11|31
1748753100000|2025-06-01 04:45:00|19.24|19.13|19.25|19.14|19.28|19.17|19.23|19.12|42
1748753400000|2025-06-01 04:50:00|19.26|19.15|19.26|19.15|19.28|19.17|19.23|19.12|33
1748753700000|2025-06-01 04:55:00|19.25|19.14|19.24|19.13|19.25|19.14|19.22|19.11|36
1748754000000|2025-06-01 05:00:00|19.23|19.12|19.24|19.13|19.27|19.16|19.21|19.1|36
1748754300000|2025-06-01 05:05:00|19.25|19.14|19.21|19.1|19.25|19.14|19.2|19.09|27
1748754600000|2025-06-01 05:10:00|19.2|19.09|19.23|19.12|19.24|19.13|19.2|19.09|36
1748754900000|2025-06-01 05:15:00|19.24|19.13|19.21|19.1|19.25|19.14|19.21|19.1|28
1748755200000|2025-06-01 05:20:00|19.22|19.11|19.18|19.07|19.22|19.11|19.17|19.06|29
1748755500000|2025-06-01 05:25:00|19.19|19.08|19.19|19.08|19.21|19.1|19.18|19.07|23
1748755800000|2025-06-01 05:30:00|19.18|19.07|19.2|19.09|19.22|19.11|19.18|19.07|35
1748756100000|2025-06-01 05:35:00|19.21|19.1|19.21|19.1|19.24|19.13|19.2|19.09|27
1748756400000|2025-06-01 05:40:00|19.2|19.09|19.18|19.07|19.22|19.11|19.16|19.05|21
1748756700000|2025-06-01 05:45:00|19.17|19.06|19.13|19.02|19.18|19.07|19.12|19.01|37
1748757000000|2025-06-01 05:50:00|19.14|19.03|19.16|19.05|19.16|19.05|19.13|19.02|27
1748757300000|2025-06-01 05:55:00|19.15|19.04|19.14|19.03|19.15|19.04|19.14|19.03|6
1748757600000|2025-06-01 06:00:00|19.13|19.02|19.1|18.99|19.14|19.03|19.09|18.98|28
1748757900000|2025-06-01 06:05:00|19.09|18.98|19.1|18.99|19.12|19.01|19.08|18.97|34
1748758200000|2025-06-01 06:10:00|19.11|19|19.09|18.98|19.11|19|19.08|18.97|15
1748758500000|2025-06-01 06:15:00|19.08|18.97|19.05|18.94|19.08|18.97|19.05|18.94|12
1748758800000|2025-06-01 06:20:00|19.04|18.93|19.02|18.91|19.04|18.93|19.01|18.9|49
1748759100000|2025-06-01 06:25:00|19.03|18.92|19.07|18.96|19.08|18.97|19.03|18.92|13
1748759400000|2025-06-01 06:30:00|19.08|18.97|19.11|19|19.12|19.01|19.07|18.96|22
1748759700000|2025-06-01 06:35:00|19.12|19.01|19.09|18.98|19.13|19.02|19.08|18.97|16
1748760000000|2025-06-01 06:40:00|19.08|18.97|19.07|18.96|19.1|18.99|19.07|18.96|22
1748760300000|2025-06-01 06:45:00|19.08|18.97|19.05|18.94|19.09|18.98|19.02|18.91|22
1748760600000|2025-06-01 06:50:00|19.06|18.95|19.04|18.93|19.06|18.95|19.04|18.93|13
1748760900000|2025-06-01 06:55:00|19.03|18.92|19.03|18.92|19.03|18.92|19.02|18.91|21
1748761200000|2025-06-01 07:00:00|19.02|18.91|19|18.89|19.02|18.91|18.99|18.88|13
1748761500000|2025-06-01 07:05:00|18.99|18.88|19|18.89|19.01|18.9|18.98|18.87|12
1748761800000|2025-06-01 07:10:00|19.01|18.9|19.04|18.93|19.06|18.95|19|18.89|28
1748762100000|2025-06-01 07:15:00|19.05|18.94|19.02|18.91|19.07|18.96|19.02|18.91|38
1748762400000|2025-06-01 07:20:00|19.01|18.9|19.03|18.92|19.05|18.94|19|18.89|43
1748762700000|2025-06-01 07:25:00|19.04|18.93|19.07|18.96|19.07|18.96|19.03|18.92|24
1748763000000|2025-06-01 07:30:00|19.06|18.95|19.05|18.94|19.07|18.96|19.03|18.92|30
1748763300000|2025-06-01 07:35:00|19.06|18.95|19.03|18.92|19.06|18.95|19.01|18.9|32
1748763600000|2025-06-01 07:40:00|19.04|18.93|19.05|18.94|19.05|18.94|19.03|18.92|12
1748763900000|2025-06-01 07:45:00|19.06|18.95|19.06|18.95|19.07|18.96|19.03|18.92|29
1748764200000|2025-06-01 07:50:00|19.05|18.94|19.08|18.97|19.08|18.97|19.05|18.94|16
1748764500000|2025-06-01 07:55:00|19.07|18.96|19.07|18.96|19.08|18.97|19.06|18.95|15
1748764800000|2025-06-01 08:00:00|19.06|18.95|19.01|18.9|19.09|18.98|19.01|18.9|36
1748765100000|2025-06-01 08:05:00|19.02|18.91|19.01|18.9|19.05|18.94|18.99|18.88|34
1748765400000|2025-06-01 08:10:00|19.02|18.91|19.02|18.91|19.05|18.94|19.01|18.9|39
1748765700000|2025-06-01 08:15:00|19.03|18.92|19.04|18.93|19.06|18.95|19.01|18.9|40
1748766000000|2025-06-01 08:20:00|19.03|18.92|19|18.89|19.07|18.96|19|18.89|42
1748766300000|2025-06-01 08:25:00|18.99|18.88|18.97|18.86|18.99|18.88|18.94|18.83|41
1748766600000|2025-06-01 08:30:00|18.96|18.85|19.02|18.91|19.02|18.91|18.96|18.85|37
1748766900000|2025-06-01 08:35:00|19.01|18.9|18.99|18.88|19.02|18.91|18.96|18.85|47
1748767200000|2025-06-01 08:40:00|19|18.89|19.03|18.92|19.03|18.92|18.99|18.88|16
1748767500000|2025-06-01 08:45:00|19.04|18.93|18.99|18.88|19.04|18.93|18.98|18.87|32
1748767800000|2025-06-01 08:50:00|18.98|18.87|18.94|18.83|19.02|18.91|18.92|18.81|35
1748768100000|2025-06-01 08:55:00|18.95|18.84|19|18.89|19|18.89|18.94|18.83|50
1748768400000|2025-06-01 09:00:00|19.01|18.9|18.97|18.86|19.06|18.95|18.95|18.84|39
1748768700000|2025-06-01 09:05:00|18.98|18.87|18.91|18.8|19|18.89|18.89|18.78|46
1748769000000|2025-06-01 09:10:00|18.9|18.79|18.95|18.84|18.96|18.85|18.9|18.79|72
1748769300000|2025-06-01 09:15:00|18.94|18.83|18.88|18.77|18.96|18.85|18.88|18.77|55
1748769600000|2025-06-01 09:20:00|18.87|18.76|18.9|18.79|18.9|18.79|18.82|18.71|83
1748769900000|2025-06-01 09:25:00|18.89|18.78|18.86|18.75|18.89|18.78|18.84|18.73|44
1748770200000|2025-06-01 09:30:00|18.85|18.74|18.8|18.69|18.86|18.75|18.79|18.68|94
1748770500000|2025-06-01 09:35:00|18.81|18.7|18.81|18.7|18.85|18.74|18.79|18.68|55
1748770800000|2025-06-01 09:40:00|18.8|18.69|18.81|18.7|18.81|18.7|18.77|18.66|58
1748771100000|2025-06-01 09:45:00|18.8|18.69|18.81|18.7|18.85|18.74|18.7|18.59|90
1748771400000|2025-06-01 09:50:00|18.82|18.71|18.76|18.65|18.84|18.73|18.76|18.65|51
1748771700000|2025-06-01 09:55:00|18.77|18.66|18.82|18.71|18.82|18.71|18.75|18.64|49
1748772000000|2025-06-01 10:00:00|18.81|18.7|18.8|18.69|18.88|18.77|18.8|18.69|58
1748772300000|2025-06-01 10:05:00|18.79|18.68|18.8|18.69|18.82|18.71|18.75|18.64|68
1748772600000|2025-06-01 10:10:00|18.81|18.7|18.9|18.79|18.9|18.79|18.81|18.7|52
1748772900000|2025-06-01 10:15:00|18.89|18.78|18.88|18.77|18.91|18.8|18.85|18.74|126
1748773200000|2025-06-01 10:20:00|18.87|18.76|18.87|18.76|18.92|18.81|18.86|18.75|111
1748773500000|2025-06-01 10:25:00|18.88|18.77|18.88|18.77|18.91|18.8|18.87|18.76|169
1748773800000|2025-06-01 10:30:00|18.87|18.76|18.81|18.7|18.89|18.78|18.81|18.7|41
1748774100000|2025-06-01 10:35:00|18.82|18.71|18.8|18.69|18.85|18.74|18.79|18.68|71
1748774400000|2025-06-01 10:40:00|18.81|18.7|18.84|18.73|18.85|18.74|18.8|18.69|48
1748774700000|2025-06-01 10:45:00|18.83|18.72|18.85|18.74|18.88|18.77|18.83|18.72|43
1748775000000|2025-06-01 10:50:00|18.86|18.75|18.89|18.78|18.92|18.81|18.84|18.73|44
1748775300000|2025-06-01 10:55:00|18.88|18.77|18.92|18.81|18.94|18.83|18.88|18.77|35
1748775600000|2025-06-01 11:00:00|18.91|18.8|18.9|18.79|18.92|18.81|18.88|18.77|40
1748775900000|2025-06-01 11:05:00|18.91|18.8|18.89|18.78|18.94|18.83|18.88|18.77|37
1748776200000|2025-06-01 11:10:00|18.88|18.77|18.9|18.79|18.91|18.8|18.87|18.76|17
1748776500000|2025-06-01 11:15:00|18.91|18.8|18.96|18.85|18.97|18.86|18.9|18.79|32
1748776800000|2025-06-01 11:20:00|18.97|18.86|18.97|18.86|18.99|18.88|18.94|18.83|25
1748777100000|2025-06-01 11:25:00|18.96|18.85|18.97|18.86|18.98|18.87|18.96|18.85|26
1748777400000|2025-06-01 11:30:00|18.96|18.85|18.98|18.87|18.98|18.87|18.95|18.84|31
1748777700000|2025-06-01 11:35:00|18.99|18.88|19|18.89|19.01|18.9|18.97|18.86|50
1748778000000|2025-06-01 11:40:00|18.99|18.88|19.03|18.92|19.04|18.93|18.99|18.88|49
1748778300000|2025-06-01 11:45:00|19.02|18.91|19|18.89|19.04|18.93|19|18.89|41
1748778600000|2025-06-01 11:50:00|19.01|18.9|18.99|18.88|19.02|18.91|18.99|18.88|35
1748778900000|2025-06-01 11:55:00|19|18.89|19.01|18.9|19.01|18.9|18.98|18.87|38
1748779200000|2025-06-01 12:00:00|19|18.89|18.95|18.84|19.01|18.9|18.95|18.84|40
1748779500000|2025-06-01 12:05:00|18.94|18.83|18.95|18.84|18.95|18.84|18.92|18.81|20
1748779800000|2025-06-01 12:10:00|18.96|18.85|19.01|18.9|19.02|18.91|18.96|18.85|32
1748780100000|2025-06-01 12:15:00|19.02|18.91|18.99|18.88|19.02|18.91|18.98|18.87|20
1748780400000|2025-06-01 12:20:00|19|18.89|18.93|18.82|19.01|18.9|18.92|18.81|26
1748780700000|2025-06-01 12:25:00|18.94|18.83|18.94|18.83|18.95|18.84|18.93|18.82|41
1748781000000|2025-06-01 12:30:00|18.95|18.84|18.87|18.76|18.96|18.85|18.86|18.75|47
1748781300000|2025-06-01 12:35:00|18.86|18.75|18.87|18.76|18.87|18.76|18.81|18.7|70
1748781600000|2025-06-01 12:40:00|18.85|18.74|18.84|18.73|18.87|18.76|18.83|18.72|44
1748781900000|2025-06-01 12:45:00|18.83|18.72|18.8|18.69|18.86|18.75|18.79|18.68|50
1748782200000|2025-06-01 12:50:00|18.81|18.7|18.83|18.72|18.85|18.74|18.8|18.69|25
1748782500000|2025-06-01 12:55:00|18.84|18.73|18.86|18.75|18.88|18.77|18.83|18.72|31
1748782800000|2025-06-01 13:00:00|18.85|18.74|18.85|18.74|18.87|18.76|18.84|18.73|57
1748783100000|2025-06-01 13:05:00|18.84|18.73|18.91|18.8|18.91|18.8|18.84|18.73|32
1748783400000|2025-06-01 13:10:00|18.92|18.81|18.95|18.84|18.96|18.85|18.92|18.81|40
1748783700000|2025-06-01 13:15:00|18.94|18.83|18.99|18.88|19.01|18.9|18.93|18.82|38
1748784000000|2025-06-01 13:20:00|19|18.89|18.97|18.86|19|18.89|18.97|18.86|38
1748784300000|2025-06-01 13:25:00|18.98|18.87|18.94|18.83|18.98|18.87|18.94|18.83|33
1748784600000|2025-06-01 13:30:00|18.95|18.84|19|18.89|19.01|18.9|18.95|18.84|34
1748784900000|2025-06-01 13:35:00|19.01|18.9|18.99|18.88|19.01|18.9|18.97|18.86|37
1748785200000|2025-06-01 13:40:00|19|18.89|19.01|18.9|19.02|18.91|19|18.89|36
1748785500000|2025-06-01 13:45:00|19|18.89|18.97|18.86|19.03|18.92|18.97|18.86|60
1748785800000|2025-06-01 13:50:00|18.98|18.87|18.97|18.86|18.99|18.88|18.96|18.85|30
1748786100000|2025-06-01 13:55:00|18.96|18.85|18.97|18.86|18.97|18.86|18.95|18.84|24
1748786400000|2025-06-01 14:00:00|18.98|18.87|19.05|18.94|19.05|18.94|18.97|18.86|46
1748786700000|2025-06-01 14:05:00|19.04|18.93|19.1|18.99|19.11|19|19.02|18.91|67
1748787000000|2025-06-01 14:10:00|19.11|19|19.09|18.98|19.16|19.05|19.09|18.98|41
1748787300000|2025-06-01 14:15:00|19.1|18.99|19.19|19.08|19.19|19.08|19.1|18.99|48
1748787600000|2025-06-01 14:20:00|19.2|19.09|19.21|19.1|19.21|19.1|19.18|19.07|54
1748787900000|2025-06-01 14:25:00|19.22|19.11|19.25|19.14|19.3|19.19|19.21|19.1|73
1748788200000|2025-06-01 14:30:00|19.26|19.15|19.23|19.12|19.28|19.17|19.22|19.11|73
1748788500000|2025-06-01 14:35:00|19.22|19.11|19.24|19.13|19.27|19.16|19.21|19.1|55
1748788800000|2025-06-01 14:40:00|19.23|19.12|19.22|19.11|19.24|19.13|19.18|19.07|40
1748789100000|2025-06-01 14:45:00|19.23|19.12|19.2|19.09|19.26|19.15|19.19|19.08|66
1748789400000|2025-06-01 14:50:00|19.21|19.1|19.2|19.09|19.21|19.1|19.18|19.07|50
1748789700000|2025-06-01 14:55:00|19.19|19.08|19.2|19.09|19.21|19.1|19.19|19.08|26
1748790000000|2025-06-01 15:00:00|19.19|19.08|19.2|19.09|19.23|19.12|19.19|19.08|62
1748790300000|2025-06-01 15:05:00|19.19|19.08|19.18|19.07|19.2|19.09|19.15|19.04|46
1748790600000|2025-06-01 15:10:00|19.17|19.06|19.15|19.04|19.18|19.07|19.14|19.03|19
1748790900000|2025-06-01 15:15:00|19.16|19.05|19.22|19.11|19.23|19.12|19.13|19.02|43
1748791200000|2025-06-01 15:20:00|19.23|19.12|19.23|19.12|19.25|19.14|19.22|19.11|19
1748791500000|2025-06-01 15:25:00|19.24|19.13|19.29|19.18|19.3|19.19|19.21|19.1|31
1748791800000|2025-06-01 15:30:00|19.3|19.19|19.26|19.15|19.31|19.2|19.24|19.13|53
1748792100000|2025-06-01 15:35:00|19.25|19.14|19.25|19.14|19.29|19.18|19.24|19.13|41
1748792400000|2025-06-01 15:40:00|19.26|19.15|19.26|19.15|19.26|19.15|19.24|19.13|21
1748792700000|2025-06-01 15:45:00|19.27|19.16|19.23|19.12|19.29|19.18|19.2|19.09|39
1748793000000|2025-06-01 15:50:00|19.24|19.13|19.22|19.11|19.27|19.16|19.22|19.11|43
1748793300000|2025-06-01 15:55:00|19.23|19.12|19.25|19.14|19.26|19.15|19.22|19.11|15
1748793600000|2025-06-01 16:00:00|19.26|19.15|19.27|19.16|19.27|19.16|19.24|19.13|40
1748793900000|2025-06-01 16:05:00|19.28|19.17|19.39|19.28|19.39|19.28|19.27|19.16|82
1748794200000|2025-06-01 16:10:00|19.4|19.29|19.47|19.36|19.54|19.43|19.37|19.26|153
1748794500000|2025-06-01 16:15:00|19.46|19.35|19.43|19.32|19.52|19.41|19.4|19.29|72
1748794800000|2025-06-01 16:20:00|19.42|19.31|19.47|19.36|19.48|19.37|19.41|19.3|58
1748795100000|2025-06-01 16:25:00|19.48|19.37|19.43|19.32|19.49|19.38|19.42|19.31|52
1748795400000|2025-06-01 16:30:00|19.44|19.33|19.4|19.29|19.46|19.35|19.39|19.28|39
1748795700000|2025-06-01 16:35:00|19.41|19.3|19.46|19.35|19.5|19.39|19.39|19.28|76
1748796000000|2025-06-01 16:40:00|19.47|19.36|19.49|19.38|19.51|19.4|19.47|19.36|39
1748796300000|2025-06-01 16:45:00|19.5|19.39|19.48|19.37|19.51|19.4|19.46|19.35|71
1748796600000|2025-06-01 16:50:00|19.47|19.36|19.45|19.34|19.49|19.38|19.45|19.34|35
1748796900000|2025-06-01 16:55:00|19.46|19.35|19.38|19.27|19.46|19.35|19.37|19.26|47
1748797200000|2025-06-01 17:00:00|19.39|19.28|19.38|19.27|19.4|19.29|19.35|19.24|100
1748797500000|2025-06-01 17:05:00|19.39|19.28|19.4|19.29|19.4|19.29|19.33|19.22|100
1748797800000|2025-06-01 17:10:00|19.41|19.3|19.36|19.25|19.41|19.3|19.35|19.24|126
1748798100000|2025-06-01 17:15:00|19.35|19.24|19.37|19.26|19.37|19.26|19.33|19.22|117
1748798400000|2025-06-01 17:20:00|19.36|19.25|19.37|19.26|19.37|19.26|19.35|19.24|88
1748798700000|2025-06-01 17:25:00|19.36|19.25|19.38|19.27|19.38|19.27|19.35|19.24|33
1748799000000|2025-06-01 17:30:00|19.37|19.26|19.4|19.29|19.41|19.3|19.37|19.26|70
1748799300000|2025-06-01 17:35:00|19.41|19.3|19.39|19.28|19.41|19.3|19.37|19.26|79
1748799600000|2025-06-01 17:40:00|19.4|19.29|19.34|19.23|19.4|19.29|19.34|19.23|105
1748799900000|2025-06-01 17:45:00|19.33|19.22|19.38|19.27|19.38|19.27|19.33|19.22|144
1748800200000|2025-06-01 17:50:00|19.39|19.28|19.37|19.26|19.4|19.29|19.34|19.23|126
1748800500000|2025-06-01 17:55:00|19.36|19.25|19.34|19.23|19.37|19.26|19.34|19.23|83
1748800800000|2025-06-01 18:00:00|19.33|19.22|19.3|19.19|19.34|19.23|19.26|19.15|88
1748801100000|2025-06-01 18:05:00|19.29|19.18|19.27|19.16|19.3|19.19|19.26|19.15|97
1748801400000|2025-06-01 18:10:00|19.28|19.17|19.29|19.18|19.31|19.2|19.27|19.16|84
1748801700000|2025-06-01 18:15:00|19.28|19.17|19.27|19.16|19.29|19.18|19.25|19.14|144
1748802000000|2025-06-01 18:20:00|19.26|19.15|19.18|19.07|19.26|19.15|19.15|19.04|89
1748802300000|2025-06-01 18:25:00|19.19|19.08|19.15|19.04|19.2|19.09|19.13|19.02|175
1748802600000|2025-06-01 18:30:00|19.14|19.03|19.09|18.98|19.15|19.04|19.06|18.95|64
1748802900000|2025-06-01 18:35:00|19.08|18.97|19.02|18.91|19.09|18.98|19|18.89|115
1748803200000|2025-06-01 18:40:00|19.01|18.9|18.99|18.88|19.05|18.94|18.97|18.86|79
1748803500000|2025-06-01 18:45:00|18.98|18.87|19.05|18.94|19.05|18.94|18.97|18.86|86
1748803800000|2025-06-01 18:50:00|19.06|18.95|19.06|18.95|19.06|18.95|19.02|18.91|63
1748804100000|2025-06-01 18:55:00|19.07|18.96|19.14|19.03|19.15|19.04|19.06|18.95|129
1748804400000|2025-06-01 19:00:00|19.15|19.04|19.16|19.05|19.21|19.1|19.13|19.02|124
1748804700000|2025-06-01 19:05:00|19.17|19.06|19.15|19.04|19.18|19.07|19.14|19.03|71
1748805000000|2025-06-01 19:10:00|19.14|19.03|19.15|19.04|19.15|19.04|19.12|19.01|144
1748805300000|2025-06-01 19:15:00|19.14|19.03|19.16|19.05|19.16|19.05|19.13|19.02|79
1748805600000|2025-06-01 19:20:00|19.15|19.04|19.18|19.07|19.2|19.09|19.15|19.04|92
1748805900000|2025-06-01 19:25:00|19.19|19.08|19.19|19.08|19.19|19.08|19.17|19.06|93
1748806200000|2025-06-01 19:30:00|19.2|19.09|19.3|18.99|19.31|19.09|19.19|18.97|100
1748806500000|2025-06-01 19:35:00|19.29|18.98|19.27|18.96|19.3|18.99|19.25|18.94|141
1748806800000|2025-06-01 19:40:00|19.26|18.95|19.31|19|19.31|19|19.26|18.95|148
1748807100000|2025-06-01 19:45:00|19.32|19.01|19.34|19.03|19.34|19.03|19.3|18.99|61
1748807400000|2025-06-01 19:50:00|19.33|19.02|19.34|19.03|19.34|19.03|19.32|19.01|126
1748807700000|2025-06-01 19:55:00|19.33|19.02|19.34|19.03|19.34|19.03|19.33|19.02|28
1748808000000|2025-06-01 20:00:00|19.35|19.04|19.33|19.02|19.36|19.05|19.31|19|123
1748808300000|2025-06-01 20:05:00|19.34|19.03|19.27|18.96|19.34|19.03|19.26|18.95|102
1748808600000|2025-06-01 20:10:00|19.28|18.97|19.29|18.98|19.29|18.98|19.25|18.94|122
1748808900000|2025-06-01 20:15:00|19.28|18.97|19.33|19.02|19.33|19.02|19.28|18.97|132
1748809200000|2025-06-01 20:20:00|19.34|19.03|19.35|19.04|19.35|19.04|19.32|19.01|120
1748809500000|2025-06-01 20:25:00|19.34|19.03|19.35|19.04|19.35|19.04|19.34|19.03|46
1748809800000|2025-06-01 20:30:00|19.36|19.05|19.37|19.06|19.37|19.06|19.34|19.03|78
1748810100000|2025-06-01 20:35:00|19.36|19.05|19.39|19.08|19.4|19.09|19.36|19.05|184
1748810400000|2025-06-01 20:40:00|19.4|19.09|19.41|19.1|19.42|19.11|19.39|19.08|84
1748810700000|2025-06-01 20:45:00|19.4|19.09|19.34|19.03|19.41|19.1|19.34|19.03|99
1748811000000|2025-06-01 20:50:00|19.33|19.02|19.32|19.01|19.34|19.03|19.27|18.96|86
1748811300000|2025-06-01 20:55:00|19.31|19|19.3|18.99|19.32|19.01|19.29|18.98|176
1748811600000|2025-06-01 21:00:00|19.29|18.98|19.21|19.1|19.3|19.11|19.16|18.96|51
1748811900000|2025-06-01 21:05:00|19.22|19.11|19.25|19.14|19.26|19.15|19.2|19.09|62
1748812200000|2025-06-01 21:10:00|19.24|19.13|19.23|19.12|19.25|19.14|19.22|19.11|128
1748812500000|2025-06-01 21:15:00|19.24|19.13|19.25|19.14|19.26|19.15|19.24|19.13|134
1748812800000|2025-06-01 21:20:00|19.26|19.15|19.29|19.18|19.29|19.18|19.26|19.15|138
1748813100000|2025-06-01 21:25:00|19.28|19.17|19.27|19.16|19.3|19.19|19.27|19.16|84
1748813400000|2025-06-01 21:30:00|19.28|19.17|19.34|19.23|19.38|19.27|19.28|19.17|93
1748813700000|2025-06-01 21:35:00|19.33|19.22|19.33|19.22|19.37|19.26|19.33|19.22|115
1748814000000|2025-06-01 21:40:00|19.34|19.23|19.31|19.2|19.34|19.23|19.29|19.18|96
1748814300000|2025-06-01 21:45:00|19.3|19.19|19.34|19.23|19.34|19.23|19.3|19.19|113
1748814600000|2025-06-01 21:50:00|19.33|19.22|19.37|19.26|19.37|19.26|19.33|19.22|115
1748814900000|2025-06-01 21:55:00|19.36|19.25|19.38|19.27|19.39|19.28|19.36|19.25|27
1748815200000|2025-06-01 22:00:00|19.39|19.28|19.47|19.36|19.48|19.37|19.39|19.28|103
1748815500000|2025-06-01 22:05:00|19.48|19.37|19.47|19.36|19.48|19.37|19.41|19.3|106
1748815800000|2025-06-01 22:10:00|19.46|19.35|19.49|19.38|19.49|19.38|19.46|19.35|104
1748816100000|2025-06-01 22:15:00|19.48|19.37|19.43|19.32|19.49|19.38|19.4|19.29|134
1748816400000|2025-06-01 22:20:00|19.42|19.31|19.43|19.32|19.47|19.36|19.42|19.31|86
1748816700000|2025-06-01 22:25:00|19.42|19.31|19.39|19.28|19.44|19.33|19.38|19.27|104
1748817000000|2025-06-01 22:30:00|19.4|19.29|19.37|19.26|19.42|19.31|19.37|19.26|110
1748817300000|2025-06-01 22:35:00|19.38|19.27|19.39|19.28|19.4|19.29|19.37|19.26|94
1748817600000|2025-06-01 22:40:00|19.38|19.27|19.38|19.27|19.4|19.29|19.37|19.26|133
1748817900000|2025-06-01 22:45:00|19.39|19.28|19.39|19.28|19.42|19.31|19.38|19.27|133
1748818200000|2025-06-01 22:50:00|19.38|19.27|19.43|19.32|19.43|19.32|19.38|19.27|72
1748818500000|2025-06-01 22:55:00|19.42|19.31|19.42|19.31|19.43|19.32|19.4|19.29|47
1748818800000|2025-06-01 23:00:00|19.43|19.32|19.47|19.36|19.48|19.37|19.42|19.31|59
1748819100000|2025-06-01 23:05:00|19.48|19.37|19.53|19.42|19.55|19.44|19.47|19.36|65
1748819400000|2025-06-01 23:10:00|19.52|19.41|19.52|19.41|19.53|19.42|19.51|19.4|27
1748819700000|2025-06-01 23:15:00|19.53|19.42|19.52|19.41|19.53|19.42|19.48|19.37|26
1748820000000|2025-06-01 23:20:00|19.53|19.42|19.46|19.35|19.53|19.42|19.46|19.35|32
1748820300000|2025-06-01 23:25:00|19.45|19.34|19.44|19.33|19.47|19.36|19.44|19.33|14
1748820600000|2025-06-01 23:30:00|19.43|19.32|19.44|19.33|19.45|19.34|19.41|19.3|30
1748820900000|2025-06-01 23:35:00|19.45|19.34|19.47|19.36|19.48|19.37|19.45|19.34|29
1748821200000|2025-06-01 23:40:00|19.46|19.35|19.43|19.32|19.46|19.35|19.43|19.32|19
1748821500000|2025-06-01 23:45:00|19.44|19.33|19.43|19.32|19.46|19.35|19.43|19.32|18
1748821800000|2025-06-01 23:50:00|19.42|19.31|19.42|19.31|19.42|19.31|19.4|19.29|23
1748822100000|2025-06-01 23:55:00|19.41|19.3|19.42|19.31|19.43|19.32|19.4|19.29|14
1748822400000|2025-06-02 00:00:00|19.43|19.32|19.44|19.33|19.44|19.33|19.4|19.29|52
1748822700000|2025-06-02 00:05:00|19.43|19.32|19.44|19.33|19.44|19.33|19.38|19.27|42
1748823000000|2025-06-02 00:10:00|19.45|19.34|19.42|19.31|19.45|19.34|19.41|19.3|29
1748823300000|2025-06-02 00:15:00|19.41|19.3|19.42|19.31|19.5|19.39|19.4|19.29|68
1748823600000|2025-06-02 00:20:00|19.41|19.3|19.38|19.27|19.44|19.33|19.35|19.24|81
1748823900000|2025-06-02 00:25:00|19.39|19.28|19.36|19.25|19.4|19.29|19.35|19.24|48
1748824200000|2025-06-02 00:30:00|19.37|19.26|19.34|19.23|19.4|19.29|19.33|19.22|66
1748824500000|2025-06-02 00:35:00|19.35|19.24|19.39|19.28|19.39|19.28|19.31|19.2|71
1748824800000|2025-06-02 00:40:00|19.38|19.27|19.38|19.27|19.4|19.29|19.35|19.24|34
1748825100000|2025-06-02 00:45:00|19.37|19.26|19.35|19.24|19.38|19.27|19.34|19.23|73
1748825400000|2025-06-02 00:50:00|19.34|19.23|19.32|19.21|19.38|19.27|19.32|19.21|111
1748825700000|2025-06-02 00:55:00|19.33|19.22|19.34|19.23|19.35|19.24|19.31|19.2|104
1748826000000|2025-06-02 01:00:00|19.35|19.24|19.37|19.26|19.37|19.26|19.34|19.23|31
1748826300000|2025-06-02 01:05:00|19.38|19.27|19.44|19.33|19.46|19.35|19.37|19.26|41
1748826600000|2025-06-02 01:10:00|19.45|19.34|19.47|19.36|19.47|19.36|19.44|19.33|43
1748826900000|2025-06-02 01:15:00|19.46|19.35|19.41|19.3|19.48|19.37|19.4|19.29|82
1748827200000|2025-06-02 01:20:00|19.42|19.31|19.43|19.32|19.47|19.36|19.4|19.29|30
1748827500000|2025-06-02 01:25:00|19.42|19.31|19.35|19.24|19.43|19.32|19.33|19.22|52
1748827800000|2025-06-02 01:30:00|19.34|19.23|19.32|19.21|19.34|19.23|19.3|19.19|29
1748828100000|2025-06-02 01:35:00|19.33|19.22|19.32|19.21|19.34|19.23|19.3|19.19|38
1748828400000|2025-06-02 01:40:00|19.31|19.2|19.3|19.19|19.33|19.22|19.29|19.18|62
1748828700000|2025-06-02 01:45:00|19.29|19.18|19.3|19.19|19.31|19.2|19.27|19.16|82
1748829000000|2025-06-02 01:50:00|19.31|19.2|19.31|19.2|19.34|19.23|19.31|19.2|49
1748829300000|2025-06-02 01:55:00|19.3|19.19|19.27|19.16|19.31|19.2|19.27|19.16|36
1748829600000|2025-06-02 02:00:00|19.28|19.17|19.21|19.1|19.28|19.17|19.21|19.1|54
1748829900000|2025-06-02 02:05:00|19.22|19.11|19.21|19.1|19.25|19.14|19.21|19.1|94
1748830200000|2025-06-02 02:10:00|19.22|19.11|19.22|19.11|19.22|19.11|19.18|19.07|107
1748830500000|2025-06-02 02:15:00|19.21|19.1|19.17|19.06|19.22|19.11|19.16|19.05|39
1748830800000|2025-06-02 02:20:00|19.16|19.05|19.18|19.07|19.2|19.09|19.15|19.04|49
1748831100000|2025-06-02 02:25:00|19.17|19.06|19.2|19.09|19.24|19.13|19.16|19.05|26
1748831400000|2025-06-02 02:30:00|19.21|19.1|19.19|19.08|19.23|19.12|19.16|19.05|65
1748831700000|2025-06-02 02:35:00|19.18|19.07|19.22|19.11|19.22|19.11|19.18|19.07|31
1748832000000|2025-06-02 02:40:00|19.23|19.12|19.25|19.14|19.26|19.15|19.23|19.12|17
1748832300000|2025-06-02 02:45:00|19.24|19.13|19.18|19.07|19.26|19.15|19.16|19.05|25
1748832600000|2025-06-02 02:50:00|19.17|19.06|19.15|19.04|19.17|19.06|19.12|19.01|33
1748832900000|2025-06-02 02:55:00|19.14|19.03|19.14|19.03|19.15|19.04|19.12|19.01|21
1748833200000|2025-06-02 03:00:00|19.15|19.04|19.08|18.97|19.15|19.04|19.08|18.97|38
1748833500000|2025-06-02 03:05:00|19.09|18.98|19.05|18.94|19.09|18.98|19.04|18.93|42
1748833800000|2025-06-02 03:10:00|19.06|18.95|19.03|18.92|19.06|18.95|19.01|18.9|40
1748834100000|2025-06-02 03:15:00|19.02|18.91|18.99|18.88|19.06|18.95|18.99|18.88|76
1748834400000|2025-06-02 03:20:00|19|18.89|19.03|18.92|19.04|18.93|18.97|18.86|44
1748834700000|2025-06-02 03:25:00|19.04|18.93|19.06|18.95|19.06|18.95|19.03|18.92|9
1748835000000|2025-06-02 03:30:00|19.07|18.96|19.07|18.96|19.08|18.97|19.05|18.94|33
1748835300000|2025-06-02 03:35:00|19.06|18.95|19.1|18.99|19.11|19|19.06|18.95|47
1748835600000|2025-06-02 03:40:00|19.11|19|19.13|19.02|19.15|19.04|19.1|18.99|23
1748835900000|2025-06-02 03:45:00|19.14|19.03|19.11|19|19.16|19.05|19.1|18.99|56
1748836200000|2025-06-02 03:50:00|19.1|18.99|19.08|18.97|19.11|19|19.08|18.97|55
1748836500000|2025-06-02 03:55:00|19.09|18.98|19.09|18.98|19.1|18.99|19.08|18.97|43
1748836800000|2025-06-02 04:00:00|19.08|18.97|19.13|19.02|19.14|19.03|19.07|18.96|37
1748837100000|2025-06-02 04:05:00|19.14|19.03|19.06|18.95|19.14|19.03|19.06|18.95|31
1748837400000|2025-06-02 04:10:00|19.07|18.96|19.15|19.04|19.15|19.04|19.07|18.96|25
1748837700000|2025-06-02 04:15:00|19.16|19.05|19.16|19.05|19.18|19.07|19.14|19.03|34
1748838000000|2025-06-02 04:20:00|19.17|19.06|19.17|19.06|19.18|19.07|19.15|19.04|17
1748838300000|2025-06-02 04:25:00|19.16|19.05|19.16|19.05|19.18|19.07|19.16|19.05|17
1748838600000|2025-06-02 04:30:00|19.17|19.06|19.21|19.1|19.22|19.11|19.17|19.06|19
1748838900000|2025-06-02 04:35:00|19.2|19.09|19.18|19.07|19.21|19.1|19.18|19.07|11
1748839200000|2025-06-02 04:40:00|19.19|19.08|19.18|19.07|19.2|19.09|19.18|19.07|14
1748839500000|2025-06-02 04:45:00|19.19|19.08|19.18|19.07|19.2|19.09|19.18|19.07|24
1748839800000|2025-06-02 04:50:00|19.17|19.06|19.07|18.96|19.17|19.06|19.07|18.96|31
1748840100000|2025-06-02 04:55:00|19.08|18.97|19.1|18.99|19.1|18.99|19.07|18.96|21
1748840400000|2025-06-02 05:00:00|19.09|18.98|19.09|18.98|19.12|19.01|19.07|18.96|33
1748840700000|2025-06-02 05:05:00|19.1|18.99|19.18|19.07|19.18|19.07|19.1|18.99|27
1748841000000|2025-06-02 05:10:00|19.17|19.06|19.17|19.06|19.18|19.07|19.17|19.06|13
1748841300000|2025-06-02 05:15:00|19.16|19.05|19.1|18.99|19.17|19.06|19.1|18.99|15
1748841600000|2025-06-02 05:20:00|19.09|18.98|19.11|19|19.13|19.02|19.09|18.98|11
1748841900000|2025-06-02 05:25:00|19.12|19.01|19.13|19.02|19.13|19.02|19.11|19|12
1748842200000|2025-06-02 05:30:00|19.12|19.01|19.07|18.96|19.12|19.01|19.05|18.94|16
1748842500000|2025-06-02 05:35:00|19.06|18.95|19.05|18.94|19.07|18.96|19.04|18.93|38
1748842800000|2025-06-02 05:40:00|19.06|18.95|19.05|18.94|19.07|18.96|19.04|18.93|22
1748843100000|2025-06-02 05:45:00|19.04|18.93|19.1|18.99|19.1|18.99|19.02|18.91|23
1748843400000|2025-06-02 05:50:00|19.09|18.98|19.1|18.99|19.1|18.99|19.08|18.97|30
1748843700000|2025-06-02 05:55:00|19.11|19|19.13|19.02|19.13|19.02|19.11|19|7
1748844000000|2025-06-02 06:00:00|19.14|19.03|19.18|19.07|19.18|19.07|19.12|19.01|25
1748844300000|2025-06-02 06:05:00|19.17|19.06|19.15|19.04|19.18|19.07|19.14|19.03|37
1748844600000|2025-06-02 06:10:00|19.14|19.03|19.11|19|19.14|19.03|19.09|18.98|34
1748844900000|2025-06-02 06:15:00|19.1|18.99|19.09|18.98|19.1|18.99|19.07|18.96|30
1748845200000|2025-06-02 06:20:00|19.1|18.99|19.17|19.06|19.18|19.07|19.1|18.99|44
1748845500000|2025-06-02 06:25:00|19.18|19.07|19.19|19.08|19.2|19.09|19.17|19.06|16
1748845800000|2025-06-02 06:30:00|19.18|19.07|19.18|19.07|19.19|19.08|19.17|19.06|31
1748846100000|2025-06-02 06:35:00|19.17|19.06|19.18|19.07|19.18|19.07|19.13|19.02|38
1748846400000|2025-06-02 06:40:00|19.17|19.06|19.27|19.16|19.29|19.18|19.17|19.06|65
1748846700000|2025-06-02 06:45:00|19.28|19.17|19.26|19.15|19.29|19.18|19.25|19.14|47
1748847000000|2025-06-02 06:50:00|19.27|19.16|19.24|19.13|19.29|19.18|19.24|19.13|34
1748847300000|2025-06-02 06:55:00|19.23|19.12|19.24|19.13|19.24|19.13|19.21|19.1|16
1748847600000|2025-06-02 07:00:00|19.25|19.14|19.33|19.22|19.34|19.23|19.24|19.13|29
1748847900000|2025-06-02 07:05:00|19.32|19.21|19.31|19.2|19.33|19.22|19.3|19.19|52
1748848200000|2025-06-02 07:10:00|19.32|19.21|19.35|19.24|19.36|19.25|19.31|19.2|52
1748848500000|2025-06-02 07:15:00|19.34|19.23|19.39|19.28|19.4|19.29|19.34|19.23|24
1748848800000|2025-06-02 07:20:00|19.38|19.27|19.36|19.25|19.38|19.27|19.35|19.24|29
1748849100000|2025-06-02 07:25:00|19.35|19.24|19.29|19.18|19.36|19.25|19.28|19.17|31
1748849400000|2025-06-02 07:30:00|19.28|19.17|19.3|19.19|19.32|19.21|19.28|19.17|29
1748849700000|2025-06-02 07:35:00|19.29|19.18|19.3|19.19|19.31|19.2|19.25|19.14|52
1748850000000|2025-06-02 07:40:00|19.29|19.18|19.32|19.21|19.32|19.21|19.27|19.16|36
1748850300000|2025-06-02 07:45:00|19.31|19.2|19.28|19.17|19.32|19.21|19.27|19.16|38
1748850600000|2025-06-02 07:50:00|19.29|19.18|19.27|19.16|19.3|19.19|19.27|19.16|23
1748850900000|2025-06-02 07:55:00|19.26|19.15|19.25|19.14|19.26|19.15|19.23|19.12|12
1748851200000|2025-06-02 08:00:00|19.24|19.13|19.26|19.15|19.28|19.17|19.23|19.12|45
1748851500000|2025-06-02 08:05:00|19.27|19.16|19.26|19.15|19.3|19.19|19.25|19.14|49
1748851800000|2025-06-02 08:10:00|19.27|19.16|19.26|19.15|19.28|19.17|19.23|19.12|44
1748852100000|2025-06-02 08:15:00|19.25|19.14|19.24|19.13|19.29|19.18|19.23|19.12|50
1748852400000|2025-06-02 08:20:00|19.23|19.12|19.3|19.19|19.31|19.2|19.23|19.12|32
1748852700000|2025-06-02 08:25:00|19.31|19.2|19.35|19.24|19.37|19.26|19.29|19.18|45
1748853000000|2025-06-02 08:30:00|19.34|19.23|19.29|19.18|19.36|19.25|19.29|19.18|72
1748853300000|2025-06-02 08:35:00|19.28|19.17|19.23|19.12|19.3|19.19|19.23|19.12|48
1748853600000|2025-06-02 08:40:00|19.24|19.13|19.18|19.08|19.24|19.13|19.17|19.07|52
1748853900000|2025-06-02 08:45:00|19.19|19.09|19.2|19.1|19.21|19.11|19.16|19.06|88
1748854200000|2025-06-02 08:50:00|19.19|19.09|19.14|19.04|19.19|19.09|19.14|19.04|90
1748854500000|2025-06-02 08:55:00|19.15|19.05|19.17|19.07|19.18|19.08|19.14|19.04|29
1748854800000|2025-06-02 09:00:00|19.16|19.06|19.12|19.02|19.17|19.07|19.1|19|89
1748855100000|2025-06-02 09:05:00|19.11|19.01|19.07|18.97|19.11|19.01|19.02|18.92|108
1748855400000|2025-06-02 09:10:00|19.06|18.96|19.05|18.95|19.07|18.97|19.02|18.92|102
1748855700000|2025-06-02 09:15:00|19.04|18.94|19.07|18.97|19.08|18.98|19.02|18.92|54
1748856000000|2025-06-02 09:20:00|19.08|18.98|19.1|19|19.1|19|19.07|18.97|53
1748856300000|2025-06-02 09:25:00|19.09|18.99|19.07|18.97|19.1|19|19.07|18.97|105
1748856600000|2025-06-02 09:30:00|19.06|18.96|19.12|19.02|19.12|19.02|19.05|18.95|101
1748856900000|2025-06-02 09:35:00|19.11|19.01|19.1|19|19.12|19.02|19.05|18.95|46
1748857200000|2025-06-02 09:40:00|19.09|18.99|19.05|18.95|19.09|18.99|19.04|18.94|85
1748857500000|2025-06-02 09:45:00|19.04|18.94|19.04|18.94|19.07|18.97|19.02|18.92|89
1748857800000|2025-06-02 09:50:00|19.03|18.93|19.03|18.93|19.05|18.95|18.99|18.89|65
1748858100000|2025-06-02 09:55:00|19.04|18.94|19.02|18.92|19.05|18.95|19.02|18.92|37
1748858400000|2025-06-02 10:00:00|19.01|18.91|18.99|18.89|19.03|18.93|18.98|18.88|43
1748858700000|2025-06-02 10:05:00|19|18.9|19.11|19.01|19.12|19.02|18.99|18.89|80
1748859000000|2025-06-02 10:10:00|19.13|19.03|19.14|19.04|19.15|19.05|19.11|19.01|12
1748859300000|2025-06-02 10:15:00|19.13|19.03|19.07|18.97|19.13|19.03|19.03|18.93|44
1748859600000|2025-06-02 10:20:00|19.06|18.96|19.02|18.92|19.06|18.96|19.02|18.92|35
1748859900000|2025-06-02 10:25:00|19.03|18.93|19.06|18.96|19.08|18.98|19.03|18.93|22
1748860200000|2025-06-02 10:30:00|19.07|18.97|19.04|18.94|19.08|18.98|19.04|18.94|28
1748860500000|2025-06-02 10:35:00|19.03|18.93|19.06|18.96|19.07|18.97|19.02|18.92|38
1748860800000|2025-06-02 10:40:00|19.07|18.97|19.04|18.94|19.08|18.98|19.04|18.94|22
1748861100000|2025-06-02 10:45:00|19.03|18.93|19.05|18.95|19.06|18.96|19.03|18.93|25
1748861400000|2025-06-02 10:50:00|19.04|18.94|19.08|18.98|19.09|18.99|19.03|18.93|23
1748861700000|2025-06-02 10:55:00|19.07|18.97|19.07|18.97|19.07|18.97|19.05|18.95|7
1748862000000|2025-06-02 11:00:00|19.06|18.96|19.04|18.94|19.07|18.97|19.03|18.93|28
1748862300000|2025-06-02 11:05:00|19.05|18.95|19.03|18.93|19.05|18.95|19|18.9|45
1748862600000|2025-06-02 11:10:00|19.04|18.94|19.08|18.98|19.1|19|19.04|18.94|23
1748862900000|2025-06-02 11:15:00|19.07|18.97|19.04|18.94|19.09|18.99|19.04|18.94|36
1748863200000|2025-06-02 11:20:00|19.05|18.95|19.04|18.94|19.06|18.96|19.03|18.93|18
1748863500000|2025-06-02 11:25:00|19.05|18.95|19.04|18.94|19.06|18.96|19.04|18.94|28
1748863800000|2025-06-02 11:30:00|19.03|18.93|19.05|18.95|19.07|18.97|19.03|18.93|19
1748864100000|2025-06-02 11:35:00|19.06|18.96|19.02|18.92|19.08|18.98|19.01|18.91|27
1748864400000|2025-06-02 11:40:00|19.03|18.93|18.95|18.85|19.03|18.93|18.94|18.84|38
1748864700000|2025-06-02 11:45:00|18.96|18.86|18.97|18.87|18.99|18.89|18.91|18.81|69
1748865000000|2025-06-02 11:50:00|18.98|18.88|18.99|18.89|18.99|18.89|18.94|18.84|48
1748865300000|2025-06-02 11:55:00|19|18.9|18.98|18.88|19|18.9|18.97|18.87|47
1748865600000|2025-06-02 12:00:00|18.97|18.87|18.97|18.87|19|18.9|18.97|18.87|65
1748865900000|2025-06-02 12:05:00|18.98|18.88|18.98|18.88|19.01|18.91|18.94|18.84|73
1748866200000|2025-06-02 12:10:00|18.99|18.89|19|18.9|19.01|18.91|18.98|18.88|26
1748866500000|2025-06-02 12:15:00|18.99|18.89|18.95|18.85|19|18.9|18.94|18.84|49
1748866800000|2025-06-02 12:20:00|18.96|18.86|18.94|18.84|18.96|18.86|18.92|18.82|89
1748867100000|2025-06-02 12:25:00|18.95|18.85|19.02|18.92|19.02|18.92|18.93|18.83|104
1748867400000|2025-06-02 12:30:00|19.01|18.91|19.06|18.96|19.07|18.97|19.01|18.91|84
1748867700000|2025-06-02 12:35:00|19.05|18.95|19.06|18.96|19.08|18.98|19.03|18.93|48
1748868000000|2025-06-02 12:40:00|19.05|18.95|19.09|18.99|19.1|19|19.05|18.95|91
1748868300000|2025-06-02 12:45:00|19.08|18.98|19.07|18.97|19.09|18.99|19.05|18.95|106
1748868600000|2025-06-02 12:50:00|19.06|18.96|19.07|18.97|19.07|18.97|19.03|18.93|70
1748868900000|2025-06-02 12:55:00|19.08|18.98|19.09|18.99|19.09|18.99|19.06|18.96|52
1748869200000|2025-06-02 13:00:00|19.1|19|19.11|19.01|19.13|19.03|19.1|19|90
1748869500000|2025-06-02 13:05:00|19.1|19|19.02|18.92|19.11|19.01|19.01|18.91|127
1748869800000|2025-06-02 13:10:00|19.01|18.91|19.05|18.95|19.07|18.97|19.01|18.91|65
1748870100000|2025-06-02 13:15:00|19.06|18.96|19.02|18.92|19.08|18.98|19.02|18.92|53
1748870400000|2025-06-02 13:20:00|19.03|18.93|18.96|18.86|19.04|18.94|18.96|18.86|68
1748870700000|2025-06-02 13:25:00|18.97|18.87|19.03|18.93|19.06|18.96|18.97|18.87|47
1748871000000|2025-06-02 13:30:00|19.04|18.94|19.12|19.02|19.14|19.04|19.03|18.93|120
1748871300000|2025-06-02 13:35:00|19.11|19.01|19.2|19.1|19.2|19.1|19.11|19.01|44
1748871600000|2025-06-02 13:40:00|19.21|19.11|19.13|19.03|19.21|19.11|19.08|18.98|66
1748871900000|2025-06-02 13:45:00|19.14|19.04|19.05|18.95|19.15|19.05|19.03|18.93|82
1748872200000|2025-06-02 13:50:00|19.04|18.94|19|18.9|19.05|18.95|18.98|18.88|105
1748872500000|2025-06-02 13:55:00|19.01|18.91|19|18.9|19.03|18.93|18.98|18.88|100
1748872800000|2025-06-02 14:00:00|18.98|18.88|18.99|18.89|19.06|18.96|18.92|18.82|200
1748873100000|2025-06-02 14:05:00|18.98|18.88|19.03|18.93|19.05|18.95|18.95|18.85|124
1748873400000|2025-06-02 14:10:00|19.02|18.92|19.04|18.94|19.05|18.95|18.98|18.88|71
1748873700000|2025-06-02 14:15:00|19.05|18.95|19.09|18.99|19.1|19|18.99|18.89|82
1748874000000|2025-06-02 14:20:00|19.08|18.98|19.12|19.02|19.15|19.05|19.06|18.96|55
1748874300000|2025-06-02 14:25:00|19.13|19.03|19.2|19.1|19.26|19.16|19.12|19.02|92
1748874600000|2025-06-02 14:30:00|19.21|19.11|19.25|19.15|19.25|19.15|19.17|19.07|67
1748874900000|2025-06-02 14:35:00|19.26|19.16|19.17|19.07|19.29|19.19|19.17|19.07|60
1748875200000|2025-06-02 14:40:00|19.18|19.08|19.17|19.07|19.21|19.11|19.16|19.06|52
1748875500000|2025-06-02 14:45:00|19.18|19.08|19.15|19.05|19.19|19.09|19.11|19.01|52
1748875800000|2025-06-02 14:50:00|19.14|19.04|19.14|19.04|19.17|19.07|19.11|19.01|65
1748876100000|2025-06-02 14:55:00|19.15|19.05|19.21|19.11|19.22|19.12|19.14|19.04|43
1748876400000|2025-06-02 15:00:00|19.22|19.12|19.11|19.01|19.22|19.12|19.1|19|52
1748876700000|2025-06-02 15:05:00|19.12|19.02|19.08|18.98|19.13|19.03|19.07|18.97|61
1748877000000|2025-06-02 15:10:00|19.07|18.97|19.16|19.06|19.18|19.08|19.06|18.96|44
1748877300000|2025-06-02 15:15:00|19.17|19.07|19.2|19.1|19.2|19.1|19.12|19.02|64
1748877600000|2025-06-02 15:20:00|19.21|19.11|19.29|19.19|19.29|19.19|19.17|19.07|57
1748877900000|2025-06-02 15:25:00|19.3|19.2|19.25|19.15|19.36|19.26|19.25|19.15|44
1748878200000|2025-06-02 15:30:00|19.26|19.16|19.24|19.14|19.29|19.19|19.23|19.13|87
1748878500000|2025-06-02 15:35:00|19.23|19.13|19.22|19.12|19.25|19.15|19.21|19.11|80
1748878800000|2025-06-02 15:40:00|19.23|19.13|19.26|19.16|19.27|19.17|19.22|19.12|60
1748879100000|2025-06-02 15:45:00|19.25|19.15|19.21|19.11|19.28|19.18|19.2|19.1|79
1748879400000|2025-06-02 15:50:00|19.22|19.12|19.26|19.16|19.31|19.21|19.21|19.11|69
1748879700000|2025-06-02 15:55:00|19.27|19.17|19.24|19.14|19.27|19.17|19.23|19.13|64
1748880000000|2025-06-02 16:00:00|19.23|19.13|19.23|19.13|19.25|19.15|19.18|19.08|81
1748880300000|2025-06-02 16:05:00|19.24|19.14|19.23|19.13|19.25|19.15|19.2|19.1|66
1748880600000|2025-06-02 16:10:00|19.22|19.12|19.17|19.07|19.24|19.14|19.16|19.06|34
1748880900000|2025-06-02 16:15:00|19.18|19.08|19.19|19.09|19.21|19.11|19.15|19.05|72
1748881200000|2025-06-02 16:20:00|19.2|19.1|19.18|19.08|19.22|19.12|19.17|19.07|49
1748881500000|2025-06-02 16:25:00|19.19|19.09|19.12|19.02|19.19|19.09|19.1|19|40
1748881800000|2025-06-02 16:30:00|19.13|19.03|19.13|19.03|19.14|19.04|19.08|18.98|63
1748882100000|2025-06-02 16:35:00|19.12|19.02|19.15|19.05|19.16|19.06|19.12|19.02|42
1748882400000|2025-06-02 16:40:00|19.14|19.04|19.13|19.03|19.17|19.07|19.12|19.02|66
1748882700000|2025-06-02 16:45:00|19.14|19.04|19.11|19.01|19.18|19.08|19.1|19|80
1748883000000|2025-06-02 16:50:00|19.1|19|19.2|19.1|19.22|19.12|19.09|18.99|45
1748883300000|2025-06-02 16:55:00|19.19|19.09|19.23|19.13|19.25|19.15|19.19|19.09|47
1748883600000|2025-06-02 17:00:00|19.24|19.14|19.21|19.11|19.29|19.19|19.21|19.11|94
1748883900000|2025-06-02 17:05:00|19.22|19.12|19.23|19.13|19.25|19.15|19.2|19.1|66
1748884200000|2025-06-02 17:10:00|19.24|19.14|19.16|19.06|19.26|19.16|19.15|19.05|63
1748884500000|2025-06-02 17:15:00|19.17|19.07|19.24|19.14|19.25|19.15|19.13|19.03|80
1748884800000|2025-06-02 17:20:00|19.25|19.15|19.29|19.19|19.3|19.2|19.24|19.14|113
1748885100000|2025-06-02 17:25:00|19.3|19.2|19.27|19.17|19.34|19.24|19.26|19.16|76
1748885400000|2025-06-02 17:30:00|19.28|19.18|19.25|19.15|19.29|19.19|19.24|19.14|92
1748885700000|2025-06-02 17:35:00|19.24|19.14|19.25|19.15|19.26|19.16|19.2|19.1|76
1748886000000|2025-06-02 17:40:00|19.24|19.14|19.23|19.13|19.24|19.14|19.2|19.1|90
1748886300000|2025-06-02 17:45:00|19.24|19.14|19.28|19.18|19.28|19.18|19.22|19.12|49
1748886600000|2025-06-02 17:50:00|19.27|19.17|19.28|19.18|19.29|19.19|19.26|19.16|56
1748886900000|2025-06-02 17:55:00|19.29|19.19|19.29|19.19|19.31|19.21|19.28|19.18|97
1748887200000|2025-06-02 18:00:00|19.3|19.2|19.3|19.2|19.32|19.22|19.27|19.17|63
1748887500000|2025-06-02 18:05:00|19.31|19.21|19.28|19.18|19.31|19.21|19.26|19.16|128
1748887800000|2025-06-02 18:10:00|19.27|19.17|19.28|19.18|19.29|19.19|19.24|19.14|68
1748888100000|2025-06-02 18:15:00|19.27|19.17|19.28|19.18|19.31|19.21|19.25|19.15|102
1748888400000|2025-06-02 18:20:00|19.29|19.19|19.39|19.29|19.41|19.31|19.28|19.18|69
1748888700000|2025-06-02 18:25:00|19.4|19.3|19.36|19.26|19.43|19.33|19.36|19.26|57
1748889000000|2025-06-02 18:30:00|19.35|19.25|19.33|19.23|19.36|19.26|19.33|19.23|55
1748889300000|2025-06-02 18:35:00|19.32|19.22|19.27|19.17|19.33|19.23|19.27|19.17|86
1748889600000|2025-06-02 18:40:00|19.28|19.18|19.25|19.15|19.29|19.19|19.25|19.15|54
1748889900000|2025-06-02 18:45:00|19.24|19.14|19.2|19.1|19.25|19.15|19.19|19.09|15
1748890200000|2025-06-02 18:50:00|19.19|19.09|19.19|19.09|19.21|19.11|19.18|19.08|31
1748890500000|2025-06-02 18:55:00|19.18|19.08|19.17|19.07|19.18|19.08|19.16|19.06|12
1748890800000|2025-06-02 19:00:00|19.18|19.08|19.22|19.12|19.24|19.14|19.18|19.08|21
1748891100000|2025-06-02 19:05:00|19.23|19.13|19.17|19.07|19.25|19.15|19.16|19.06|23
1748891400000|2025-06-02 19:10:00|19.16|19.06|19.07|18.97|19.17|19.07|19.06|18.96|42
1748891700000|2025-06-02 19:15:00|19.06|18.96|19.1|19|19.11|19.01|19.06|18.96|47
1748892000000|2025-06-02 19:20:00|19.11|19.01|19.16|19.06|19.17|19.07|19.11|19.01|54
1748892300000|2025-06-02 19:25:00|19.15|19.05|19.13|19.03|19.16|19.06|19.13|19.03|35
1748892600000|2025-06-02 19:30:00|19.14|19.04|19.03|18.93|19.14|19.04|19.03|18.93|46
1748892900000|2025-06-02 19:35:00|19.02|18.92|19.03|18.93|19.06|18.96|19.02|18.92|38
1748893200000|2025-06-02 19:40:00|19.02|18.92|18.98|18.88|19.02|18.92|18.95|18.85|49
1748893500000|2025-06-02 19:45:00|18.97|18.87|19.03|18.93|19.03|18.93|18.95|18.85|57
1748893800000|2025-06-02 19:50:00|19.04|18.94|19.07|18.97|19.07|18.97|19.03|18.93|66
1748894100000|2025-06-02 19:55:00|19.06|18.96|19.08|18.98|19.09|18.99|19.06|18.96|45
1748894400000|2025-06-02 20:00:00|19.09|18.99|19.15|19.05|19.15|19.05|19.08|18.98|59
1748894700000|2025-06-02 20:05:00|19.14|19.04|19.22|19.12|19.22|19.12|19.13|19.03|31
1748895000000|2025-06-02 20:10:00|19.21|19.11|19.31|19.21|19.31|19.21|19.21|19.11|37
1748895300000|2025-06-02 20:15:00|19.3|19.2|19.25|19.15|19.33|19.23|19.25|19.15|62
1748895600000|2025-06-02 20:20:00|19.26|19.16|19.27|19.17|19.29|19.19|19.25|19.15|40
1748895900000|2025-06-02 20:25:00|19.28|19.18|19.27|19.17|19.28|19.18|19.24|19.14|18
1748896200000|2025-06-02 20:30:00|19.28|19.18|19.23|19.13|19.29|19.19|19.23|19.13|28
1748896500000|2025-06-02 20:35:00|19.24|19.14|19.25|19.15|19.25|19.15|19.2|19.1|26
1748896800000|2025-06-02 20:40:00|19.26|19.16|19.27|19.17|19.27|19.17|19.24|19.14|22
1748897100000|2025-06-02 20:45:00|19.26|19.16|19.27|19.17|19.28|19.18|19.24|19.14|34
1748897400000|2025-06-02 20:50:00|19.26|19.16|19.23|19.13|19.26|19.16|19.21|19.11|32
1748897700000|2025-06-02 20:55:00|19.24|19.14|19.27|19.17|19.28|19.18|19.22|19.12|28
1748898000000|2025-06-02 21:00:00|19.26|19.16|19.32|19.22|19.32|19.22|19.26|19.16|41
1748898300000|2025-06-02 21:05:00|19.33|19.23|19.38|19.28|19.4|19.3|19.33|19.23|48
1748898600000|2025-06-02 21:10:00|19.39|19.29|19.4|19.3|19.42|19.32|19.37|19.27|52
1748898900000|2025-06-02 21:15:00|19.41|19.31|19.32|19.22|19.41|19.31|19.32|19.22|54
1748899200000|2025-06-02 21:20:00|19.33|19.23|19.34|19.24|19.35|19.25|19.3|19.2|24
1748899500000|2025-06-02 21:25:00|19.33|19.23|19.32|19.22|19.34|19.24|19.31|19.21|40
1748899800000|2025-06-02 21:30:00|19.33|19.23|19.28|19.18|19.34|19.24|19.28|19.18|22
1748900100000|2025-06-02 21:35:00|19.29|19.19|19.39|19.29|19.39|19.29|19.28|19.18|45
1748900400000|2025-06-02 21:40:00|19.38|19.28|19.33|19.23|19.38|19.28|19.32|19.22|40
1748900700000|2025-06-02 21:45:00|19.34|19.24|19.36|19.26|19.37|19.27|19.33|19.23|31
1748901000000|2025-06-02 21:50:00|19.37|19.27|19.39|19.29|19.41|19.31|19.37|19.27|17
1748901300000|2025-06-02 21:55:00|19.4|19.3|19.41|19.31|19.42|19.32|19.4|19.3|20
1748901600000|2025-06-02 22:00:00|19.42|19.32|19.49|19.39|19.52|19.42|19.41|19.31|57
1748901900000|2025-06-02 22:05:00|19.5|19.4|19.49|19.39|19.52|19.42|19.46|19.36|62
1748902200000|2025-06-02 22:10:00|19.48|19.38|19.53|19.43|19.53|19.43|19.46|19.36|70
1748902500000|2025-06-02 22:15:00|19.52|19.42|19.59|19.49|19.61|19.51|19.52|19.42|58
1748902800000|2025-06-02 22:20:00|19.58|19.48|19.63|19.53|19.63|19.53|19.53|19.43|97
1748903100000|2025-06-02 22:25:00|19.64|19.54|19.64|19.54|19.69|19.59|19.62|19.52|79
1748903400000|2025-06-02 22:30:00|19.63|19.53|19.59|19.49|19.65|19.55|19.58|19.48|99
1748903700000|2025-06-02 22:35:00|19.58|19.48|19.54|19.44|19.62|19.52|19.52|19.42|111
1748904000000|2025-06-02 22:40:00|19.53|19.43|19.5|19.4|19.54|19.44|19.5|19.4|100
1748904300000|2025-06-02 22:45:00|19.51|19.41|19.53|19.43|19.53|19.43|19.48|19.38|69
1748904600000|2025-06-02 22:50:00|19.52|19.42|19.56|19.46|19.56|19.46|19.51|19.41|72
1748904900000|2025-06-02 22:55:00|19.55|19.45|19.54|19.44|19.56|19.46|19.51|19.41|122
1748905200000|2025-06-02 23:00:00|19.55|19.45|19.57|19.47|19.59|19.49|19.52|19.42|107
1748905500000|2025-06-02 23:05:00|19.56|19.46|19.57|19.47|19.61|19.51|19.51|19.41|124
1748905800000|2025-06-02 23:10:00|19.58|19.48|19.54|19.44|19.59|19.49|19.53|19.43|107
1748906100000|2025-06-02 23:15:00|19.53|19.43|19.55|19.45|19.57|19.47|19.52|19.42|123
1748906400000|2025-06-02 23:20:00|19.56|19.46|19.58|19.48|19.61|19.51|19.55|19.45|90
1748906700000|2025-06-02 23:25:00|19.59|19.49|19.61|19.51|19.63|19.53|19.56|19.46|93
1748907000000|2025-06-02 23:30:00|19.62|19.52|19.58|19.48|19.62|19.52|19.56|19.46|59
1748907300000|2025-06-02 23:35:00|19.57|19.47|19.58|19.48|19.58|19.48|19.55|19.45|116
1748907600000|2025-06-02 23:40:00|19.57|19.47|19.64|19.54|19.64|19.54|19.57|19.47|38
1748907900000|2025-06-02 23:45:00|19.63|19.53|19.62|19.52|19.65|19.55|19.57|19.47|39
1748908200000|2025-06-02 23:50:00|19.63|19.53|19.58|19.48|19.63|19.53|19.57|19.47|20
1748908500000|2025-06-02 23:55:00|19.59|19.49|19.56|19.46|19.59|19.49|19.55|19.45|84
1748908800000|2025-06-03 00:00:00|19.57|19.47|19.57|19.47|19.57|19.47|19.51|19.41|131
1748909100000|2025-06-03 00:05:00|19.56|19.46|19.59|19.49|19.6|19.5|19.54|19.44|104
1748909400000|2025-06-03 00:10:00|19.6|19.5|19.7|19.6|19.71|19.61|19.59|19.49|35
1748909700000|2025-06-03 00:15:00|19.71|19.61|19.79|19.69|19.85|19.75|19.7|19.6|70
1748910000000|2025-06-03 00:20:00|19.8|19.7|19.75|19.65|19.81|19.71|19.73|19.63|76
1748910300000|2025-06-03 00:25:00|19.76|19.66|19.69|19.59|19.78|19.68|19.69|19.59|70
1748910600000|2025-06-03 00:30:00|19.7|19.6|19.76|19.66|19.76|19.66|19.66|19.56|81
1748910900000|2025-06-03 00:35:00|19.77|19.67|19.72|19.62|19.77|19.67|19.68|19.58|94
1748911200000|2025-06-03 00:40:00|19.73|19.63|19.71|19.61|19.73|19.63|19.7|19.6|137
1748911500000|2025-06-03 00:45:00|19.7|19.6|19.71|19.61|19.75|19.65|19.69|19.59|108
1748911800000|2025-06-03 00:50:00|19.7|19.6|19.7|19.6|19.72|19.62|19.68|19.58|81
1748912100000|2025-06-03 00:55:00|19.71|19.61|19.73|19.63|19.73|19.63|19.68|19.58|81
1748912400000|2025-06-03 01:00:00|19.74|19.64|19.8|19.7|19.8|19.7|19.71|19.61|155
1748912700000|2025-06-03 01:05:00|19.79|19.69|19.79|19.69|19.81|19.71|19.75|19.65|159
1748913000000|2025-06-03 01:10:00|19.8|19.7|19.72|19.62|19.82|19.72|19.71|19.61|111
1748913300000|2025-06-03 01:15:00|19.73|19.63|19.74|19.64|19.74|19.64|19.69|19.59|102
1748913600000|2025-06-03 01:20:00|19.75|19.65|19.83|19.73|19.84|19.74|19.75|19.65|127
1748913900000|2025-06-03 01:25:00|19.82|19.72|19.86|19.76|19.89|19.79|19.82|19.72|99
1748914200000|2025-06-03 01:30:00|19.87|19.77|19.86|19.76|19.89|19.79|19.83|19.73|116
1748914500000|2025-06-03 01:35:00|19.87|19.77|19.9|19.8|19.93|19.83|19.85|19.75|110
1748914800000|2025-06-03 01:40:00|19.91|19.81|19.94|19.84|19.99|19.89|19.89|19.79|98
1748915100000|2025-06-03 01:45:00|19.95|19.85|20.02|19.92|20.03|19.93|19.93|19.83|81
1748915400000|2025-06-03 01:50:00|20.03|19.93|20.01|19.91|20.06|19.96|19.99|19.89|65
1748915700000|2025-06-03 01:55:00|20|19.9|20.04|19.94|20.08|19.98|20|19.9|60
1748916000000|2025-06-03 02:00:00|20.05|19.95|20.07|19.97|20.1|20|20.02|19.92|107
1748916300000|2025-06-03 02:05:00|20.08|19.98|20.03|19.93|20.09|19.99|20.01|19.91|80
1748916600000|2025-06-03 02:10:00|20.02|19.92|19.97|19.87|20.03|19.93|19.97|19.87|48
1748916900000|2025-06-03 02:15:00|19.98|19.88|19.91|19.81|19.99|19.89|19.89|19.79|61
1748917200000|2025-06-03 02:20:00|19.9|19.8|19.88|19.78|19.9|19.8|19.86|19.76|31
1748917500000|2025-06-03 02:25:00|19.89|19.79|19.86|19.76|19.89|19.79|19.86|19.76|44
1748917800000|2025-06-03 02:30:00|19.87|19.77|19.86|19.76|19.88|19.78|19.83|19.73|38
1748918100000|2025-06-03 02:35:00|19.87|19.77|19.88|19.78|19.91|19.81|19.87|19.77|46
1748918400000|2025-06-03 02:40:00|19.87|19.77|19.87|19.77|19.89|19.79|19.85|19.75|39
1748918700000|2025-06-03 02:45:00|19.86|19.76|19.76|19.66|19.87|19.77|19.72|19.62|51
1748919000000|2025-06-03 02:50:00|19.75|19.65|19.77|19.67|19.77|19.67|19.72|19.62|71
1748919300000|2025-06-03 02:55:00|19.76|19.66|19.72|19.62|19.77|19.67|19.69|19.59|41
1748919600000|2025-06-03 03:00:00|19.71|19.61|19.67|19.57|19.74|19.64|19.62|19.52|39
1748919900000|2025-06-03 03:05:00|19.66|19.56|19.6|19.5|19.68|19.58|19.6|19.5|47
1748920200000|2025-06-03 03:10:00|19.61|19.51|19.61|19.51|19.63|19.53|19.58|19.48|49
1748920500000|2025-06-03 03:15:00|19.62|19.52|19.66|19.56|19.67|19.57|19.62|19.52|35
1748920800000|2025-06-03 03:20:00|19.67|19.57|19.65|19.55|19.69|19.59|19.65|19.55|35
1748921100000|2025-06-03 03:25:00|19.64|19.54|19.61|19.51|19.66|19.56|19.59|19.49|26
1748921400000|2025-06-03 03:30:00|19.62|19.52|19.53|19.43|19.62|19.52|19.53|19.43|25
1748921700000|2025-06-03 03:35:00|19.54|19.44|19.6|19.5|19.6|19.5|19.53|19.43|81
1748922000000|2025-06-03 03:40:00|19.61|19.51|19.6|19.5|19.61|19.51|19.57|19.47|12
1748922300000|2025-06-03 03:45:00|19.61|19.51|19.61|19.51|19.61|19.51|19.6|19.5|7
1748922600000|2025-06-03 03:50:00|19.62|19.52|19.62|19.52|19.63|19.53|19.61|19.51|19
1748922900000|2025-06-03 03:55:00|19.61|19.51|19.62|19.52|19.63|19.53|19.61|19.51|6
1748923200000|2025-06-03 04:00:00|19.63|19.53|19.61|19.51|19.63|19.53|19.58|19.48|47
1748923500000|2025-06-03 04:05:00|19.6|19.5|19.54|19.44|19.6|19.5|19.53|19.43|23
1748923800000|2025-06-03 04:10:00|19.53|19.43|19.55|19.45|19.55|19.45|19.52|19.42|25
1748924100000|2025-06-03 04:15:00|19.54|19.44|19.54|19.44|19.55|19.45|19.52|19.42|17
1748924400000|2025-06-03 04:20:00|19.55|19.45|19.57|19.47|19.57|19.47|19.54|19.44|21
1748924700000|2025-06-03 04:25:00|19.58|19.48|19.55|19.45|19.58|19.48|19.55|19.45|10
1748925000000|2025-06-03 04:30:00|19.56|19.46|19.51|19.41|19.57|19.47|19.48|19.38|43
1748925300000|2025-06-03 04:35:00|19.52|19.42|19.53|19.43|19.54|19.44|19.51|19.41|16
1748925600000|2025-06-03 04:40:00|19.52|19.42|19.53|19.43|19.53|19.43|19.52|19.42|10
1748925900000|2025-06-03 04:45:00|19.54|19.44|19.5|19.4|19.55|19.45|19.5|19.4|25
1748926200000|2025-06-03 04:50:00|19.51|19.41|19.52|19.42|19.53|19.43|19.49|19.39|10
1748926500000|2025-06-03 04:55:00|19.51|19.41|19.51|19.41|19.52|19.42|19.49|19.39|15
1748926800000|2025-06-03 05:00:00|19.52|19.42|19.59|19.49|19.59|19.49|19.52|19.42|28
1748927100000|2025-06-03 05:05:00|19.6|19.5|19.61|19.51|19.63|19.53|19.6|19.5|14
1748927400000|2025-06-03 05:10:00|19.62|19.52|19.61|19.51|19.62|19.52|19.6|19.5|22
1748927700000|2025-06-03 05:15:00|19.62|19.52|19.61|19.51|19.63|19.53|19.6|19.5|10
1748928000000|2025-06-03 05:20:00|19.6|19.5|19.58|19.48|19.61|19.51|19.57|19.47|15
1748928300000|2025-06-03 05:25:00|19.59|19.49|19.6|19.5|19.61|19.51|19.59|19.49|26
1748928600000|2025-06-03 05:30:00|19.61|19.51|19.62|19.52|19.62|19.52|19.58|19.48|48
1748928900000|2025-06-03 05:35:00|19.63|19.53|19.65|19.55|19.66|19.56|19.62|19.52|41
1748929200000|2025-06-03 05:40:00|19.64|19.54|19.63|19.53|19.65|19.55|19.63|19.53|28
1748929500000|2025-06-03 05:45:00|19.62|19.52|19.64|19.54|19.65|19.55|19.62|19.52|37
1748929800000|2025-06-03 05:50:00|19.63|19.53|19.67|19.57|19.68|19.58|19.63|19.53|9
1748930100000|2025-06-03 05:55:00|19.68|19.58|19.68|19.58|19.7|19.6|19.67|19.57|23
1748930400000|2025-06-03 06:00:00|19.67|19.57|19.67|19.57|19.68|19.58|19.65|19.55|25
1748930700000|2025-06-03 06:05:00|19.66|19.56|19.65|19.55|19.67|19.57|19.65|19.55|6
1748931000000|2025-06-03 06:10:00|19.64|19.54|19.64|19.54|19.65|19.55|19.63|19.53|9
1748931300000|2025-06-03 06:15:00|19.63|19.53|19.64|19.54|19.65|19.55|19.63|19.53|14
1748931600000|2025-06-03 06:20:00|19.65|19.55|19.62|19.52|19.65|19.55|19.61|19.51|28
1748931900000|2025-06-03 06:25:00|19.61|19.51|19.58|19.48|19.61|19.51|19.57|19.47|10
1748932200000|2025-06-03 06:30:00|19.59|19.49|19.61|19.51|19.61|19.51|19.58|19.48|17
1748932500000|2025-06-03 06:35:00|19.62|19.52|19.61|19.51|19.62|19.52|19.6|19.5|16
1748932800000|2025-06-03 06:40:00|19.62|19.52|19.62|19.52|19.65|19.55|19.62|19.52|21
1748933100000|2025-06-03 06:45:00|19.63|19.53|19.66|19.56|19.66|19.56|19.62|19.52|22
1748933400000|2025-06-03 06:50:00|19.67|19.57|19.66|19.56|19.69|19.59|19.66|19.56|24
1748933700000|2025-06-03 06:55:00|19.67|19.57|19.69|19.59|19.69|19.59|19.67|19.57|15
1748934000000|2025-06-03 07:00:00|19.68|19.58|19.68|19.58|19.7|19.6|19.67|19.57|33
1748934300000|2025-06-03 07:05:00|19.67|19.57|19.68|19.58|19.68|19.58|19.66|19.56|18
1748934600000|2025-06-03 07:10:00|19.67|19.57|19.64|19.54|19.68|19.58|19.63|19.53|22
1748934900000|2025-06-03 07:15:00|19.65|19.55|19.67|19.57|19.67|19.57|19.64|19.54|27
1748935200000|2025-06-03 07:20:00|19.66|19.56|19.61|19.51|19.66|19.56|19.59|19.49|56
1748935500000|2025-06-03 07:25:00|19.6|19.5|19.59|19.49|19.6|19.5|19.58|19.48|8
1748935800000|2025-06-03 07:30:00|19.6|19.5|19.62|19.52|19.63|19.53|19.6|19.5|23
1748936100000|2025-06-03 07:35:00|19.61|19.51|19.63|19.53|19.63|19.53|19.6|19.5|25
1748936400000|2025-06-03 07:40:00|19.62|19.52|19.62|19.52|19.64|19.54|19.61|19.51|15
1748936700000|2025-06-03 07:45:00|19.61|19.51|19.59|19.49|19.63|19.53|19.59|19.49|13
1748937000000|2025-06-03 07:50:00|19.58|19.48|19.59|19.49|19.59|19.49|19.57|19.47|28
1748937300000|2025-06-03 07:55:00|19.6|19.5|19.57|19.47|19.6|19.5|19.56|19.46|14
1748937600000|2025-06-03 08:00:00|19.58|19.48|19.58|19.48|19.59|19.49|19.57|19.47|21
1748937900000|2025-06-03 08:05:00|19.59|19.49|19.52|19.42|19.59|19.49|19.52|19.42|22
1748938200000|2025-06-03 08:10:00|19.51|19.41|19.44|19.34|19.51|19.41|19.44|19.34|32
1748938500000|2025-06-03 08:15:00|19.43|19.33|19.4|19.3|19.43|19.33|19.38|19.28|44
1748938800000|2025-06-03 08:20:00|19.41|19.31|19.44|19.34|19.44|19.34|19.41|19.31|40
1748939100000|2025-06-03 08:25:00|19.43|19.33|19.42|19.32|19.45|19.35|19.41|19.31|24
1748939400000|2025-06-03 08:30:00|19.43|19.33|19.42|19.32|19.47|19.37|19.41|19.31|38
1748939700000|2025-06-03 08:35:00|19.41|19.31|19.43|19.33|19.44|19.34|19.39|19.29|25
1748940000000|2025-06-03 08:40:00|19.42|19.32|19.43|19.33|19.43|19.33|19.38|19.28|24
1748940300000|2025-06-03 08:45:00|19.42|19.32|19.45|19.35|19.46|19.36|19.41|19.31|20
1748940600000|2025-06-03 08:50:00|19.46|19.36|19.46|19.36|19.48|19.38|19.46|19.36|25
1748940900000|2025-06-03 08:55:00|19.47|19.37|19.46|19.36|19.47|19.37|19.45|19.35|30
1748941200000|2025-06-03 09:00:00|19.47|19.37|19.45|19.35|19.47|19.37|19.45|19.35|25
1748941500000|2025-06-03 09:05:00|19.44|19.34|19.47|19.37|19.47|19.37|19.43|19.33|66
1748941800000|2025-06-03 09:10:00|19.46|19.36|19.46|19.36|19.47|19.37|19.45|19.35|27
1748942100000|2025-06-03 09:15:00|19.47|19.37|19.45|19.35|19.48|19.38|19.45|19.35|19
1748942400000|2025-06-03 09:20:00|19.46|19.36|19.44|19.34|19.47|19.37|19.42|19.32|21
1748942700000|2025-06-03 09:25:00|19.43|19.33|19.43|19.33|19.44|19.34|19.42|19.32|9
1748943000000|2025-06-03 09:30:00|19.42|19.32|19.48|19.38|19.48|19.38|19.42|19.32|17
1748943300000|2025-06-03 09:35:00|19.49|19.39|19.52|19.42|19.52|19.42|19.48|19.38|22
1748943600000|2025-06-03 09:40:00|19.51|19.41|19.52|19.42|19.53|19.43|19.51|19.41|12
1748943900000|2025-06-03 09:45:00|19.53|19.43|19.54|19.44|19.54|19.44|19.53|19.43|8
1748944200000|2025-06-03 09:50:00|19.55|19.45|19.56|19.46|19.57|19.47|19.55|19.45|32
1748944500000|2025-06-03 09:55:00|19.57|19.47|19.53|19.43|19.57|19.47|19.52|19.42|19
1748944800000|2025-06-03 10:00:00|19.52|19.42|19.51|19.41|19.54|19.44|19.51|19.41|26
1748945100000|2025-06-03 10:05:00|19.5|19.4|19.55|19.45|19.56|19.46|19.5|19.4|26
1748945400000|2025-06-03 10:10:00|19.54|19.44|19.58|19.48|19.59|19.49|19.54|19.44|17
1748945700000|2025-06-03 10:15:00|19.59|19.49|19.59|19.49|19.59|19.49|19.57|19.47|15
1748946000000|2025-06-03 10:20:00|19.58|19.48|19.57|19.47|19.58|19.48|19.57|19.47|14
1748946300000|2025-06-03 10:25:00|19.56|19.46|19.58|19.48|19.58|19.48|19.56|19.46|11
1748946600000|2025-06-03 10:30:00|19.59|19.49|19.58|19.48|19.61|19.51|19.58|19.48|14
1748946900000|2025-06-03 10:35:00|19.57|19.47|19.57|19.47|19.59|19.49|19.56|19.46|25
1748947200000|2025-06-03 10:40:00|19.56|19.46|19.55|19.45|19.56|19.46|19.54|19.44|8
1748947500000|2025-06-03 10:45:00|19.54|19.44|19.57|19.47|19.58|19.48|19.54|19.44|30
1748947800000|2025-06-03 10:50:00|19.56|19.46|19.53|19.43|19.57|19.47|19.53|19.43|8
1748948100000|2025-06-03 10:55:00|19.54|19.44|19.58|19.48|19.58|19.48|19.54|19.44|13
1748948400000|2025-06-03 11:00:00|19.59|19.49|19.62|19.52|19.62|19.52|19.58|19.48|28
1748948700000|2025-06-03 11:05:00|19.63|19.53|19.62|19.52|19.64|19.54|19.6|19.5|18
1748949000000|2025-06-03 11:10:00|19.63|19.53|19.61|19.51|19.63|19.53|19.6|19.5|15
1748949300000|2025-06-03 11:15:00|19.6|19.5|19.57|19.47|19.62|19.52|19.56|19.46|26
1748949600000|2025-06-03 11:20:00|19.56|19.46|19.55|19.45|19.58|19.48|19.55|19.45|12
1748949900000|2025-06-03 11:25:00|19.56|19.46|19.58|19.48|19.59|19.49|19.56|19.46|13
1748950200000|2025-06-03 11:30:00|19.57|19.47|19.57|19.47|19.58|19.48|19.52|19.42|37
1748950500000|2025-06-03 11:35:00|19.56|19.46|19.55|19.45|19.56|19.46|19.54|19.44|22
1748950800000|2025-06-03 11:40:00|19.56|19.46|19.54|19.44|19.56|19.46|19.53|19.43|23
1748951100000|2025-06-03 11:45:00|19.53|19.43|19.53|19.43|19.56|19.46|19.53|19.43|35
1748951400000|2025-06-03 11:50:00|19.52|19.42|19.55|19.45|19.56|19.46|19.52|19.42|40
1748951700000|2025-06-03 11:55:00|19.56|19.46|19.55|19.45|19.56|19.46|19.54|19.44|20
1748952000000|2025-06-03 12:00:00|19.56|19.46|19.52|19.42|19.57|19.47|19.52|19.42|57
1748952300000|2025-06-03 12:05:00|19.53|19.43|19.53|19.43|19.53|19.43|19.5|19.4|35
1748952600000|2025-06-03 12:10:00|19.54|19.44|19.61|19.51|19.61|19.51|19.54|19.44|18
1748952900000|2025-06-03 12:15:00|19.62|19.52|19.56|19.46|19.63|19.53|19.56|19.46|23
1748953200000|2025-06-03 12:20:00|19.57|19.47|19.6|19.5|19.6|19.5|19.54|19.44|26
1748953500000|2025-06-03 12:25:00|19.61|19.51|19.61|19.51|19.62|19.52|19.6|19.5|11
1748953800000|2025-06-03 12:30:00|19.6|19.5|19.57|19.47|19.6|19.5|19.57|19.47|20
1748954100000|2025-06-03 12:35:00|19.56|19.46|19.6|19.5|19.6|19.5|19.56|19.46|25
1748954400000|2025-06-03 12:40:00|19.59|19.49|19.59|19.49|19.64|19.54|19.59|19.49|15
1748954700000|2025-06-03 12:45:00|19.6|19.5|19.61|19.51|19.62|19.52|19.59|19.49|14
1748955000000|2025-06-03 12:50:00|19.6|19.5|19.6|19.5|19.62|19.52|19.6|19.5|15
1748955300000|2025-06-03 12:55:00|19.59|19.49|19.6|19.5|19.6|19.5|19.59|19.49|2
1748955600000|2025-06-03 13:00:00|19.61|19.51|19.63|19.53|19.66|19.56|19.6|19.5|29
1748955900000|2025-06-03 13:05:00|19.64|19.54|19.62|19.52|19.65|19.55|19.62|19.52|21
1748956200000|2025-06-03 13:10:00|19.63|19.53|19.65|19.55|19.65|19.55|19.63|19.53|39
1748956500000|2025-06-03 13:15:00|19.66|19.56|19.68|19.58|19.69|19.59|19.66|19.56|33
1748956800000|2025-06-03 13:20:00|19.67|19.57|19.7|19.6|19.7|19.6|19.67|19.57|22
1748957100000|2025-06-03 13:25:00|19.69|19.59|19.68|19.58|19.7|19.6|19.66|19.56|22
1748957400000|2025-06-03 13:30:00|19.69|19.59|19.55|19.45|19.7|19.6|19.52|19.42|91
1748957700000|2025-06-03 13:35:00|19.56|19.46|19.55|19.45|19.58|19.48|19.49|19.39|81
1748958000000|2025-06-03 13:40:00|19.56|19.46|19.64|19.54|19.67|19.57|19.55|19.45|73
1748958300000|2025-06-03 13:45:00|19.63|19.53|19.59|19.49|19.66|19.56|19.57|19.47|83
1748958600000|2025-06-03 13:50:00|19.58|19.48|19.59|19.49|19.59|19.49|19.53|19.43|50
1748958900000|2025-06-03 13:55:00|19.58|19.48|19.59|19.49|19.65|19.55|19.58|19.48|50
1748959200000|2025-06-03 14:00:00|19.6|19.5|19.55|19.45|19.64|19.54|19.55|19.45|112
1748959500000|2025-06-03 14:05:00|19.56|19.46|19.49|19.39|19.56|19.46|19.47|19.37|52
1748959800000|2025-06-03 14:10:00|19.5|19.4|19.48|19.38|19.51|19.41|19.47|19.37|49
1748960100000|2025-06-03 14:15:00|19.47|19.37|19.58|19.48|19.59|19.49|19.47|19.37|54
1748960400000|2025-06-03 14:20:00|19.57|19.47|19.61|19.51|19.63|19.53|19.57|19.47|49
1748960700000|2025-06-03 14:25:00|19.62|19.52|19.63|19.53|19.63|19.53|19.6|19.5|60
1748961000000|2025-06-03 14:30:00|19.64|19.54|19.68|19.58|19.69|19.59|19.62|19.52|37
1748961300000|2025-06-03 14:35:00|19.67|19.57|19.67|19.57|19.68|19.58|19.64|19.54|39
1748961600000|2025-06-03 14:40:00|19.66|19.56|19.77|19.67|19.77|19.67|19.66|19.56|72
1748961900000|2025-06-03 14:45:00|19.78|19.68|19.72|19.62|19.79|19.69|19.7|19.6|55
1748962200000|2025-06-03 14:50:00|19.71|19.61|19.85|19.75|19.87|19.77|19.71|19.61|95
1748962500000|2025-06-03 14:55:00|19.86|19.76|19.88|19.78|19.89|19.79|19.84|19.74|99
1748962800000|2025-06-03 15:00:00|19.87|19.77|19.74|19.64|19.92|19.82|19.73|19.63|102
1748963100000|2025-06-03 15:05:00|19.75|19.65|19.77|19.67|19.81|19.71|19.75|19.65|77
1748963400000|2025-06-03 15:10:00|19.78|19.68|19.78|19.68|19.8|19.7|19.75|19.65|25
1748963700000|2025-06-03 15:15:00|19.77|19.67|19.83|19.73|19.84|19.74|19.76|19.66|71
1748964000000|2025-06-03 15:20:00|19.84|19.74|19.84|19.74|19.86|19.76|19.81|19.71|111
1748964300000|2025-06-03 15:25:00|19.85|19.75|19.85|19.75|19.87|19.77|19.82|19.72|79
1748964600000|2025-06-03 15:30:00|19.86|19.76|19.78|19.68|19.86|19.76|19.78|19.68|41
1748964900000|2025-06-03 15:35:00|19.79|19.69|19.78|19.68|19.82|19.72|19.76|19.66|100
1748965200000|2025-06-03 15:40:00|19.79|19.69|19.84|19.74|19.85|19.75|19.77|19.67|58
1748965500000|2025-06-03 15:45:00|19.85|19.75|19.78|19.68|19.85|19.75|19.78|19.68|128
1748965800000|2025-06-03 15:50:00|19.77|19.67|19.81|19.71|19.81|19.71|19.76|19.66|87
1748966100000|2025-06-03 15:55:00|19.82|19.72|19.79|19.69|19.82|19.72|19.77|19.67|82
1748966400000|2025-06-03 16:00:00|19.8|19.7|19.72|19.62|19.81|19.71|19.71|19.61|111
1748966700000|2025-06-03 16:05:00|19.73|19.63|19.7|19.6|19.75|19.65|19.7|19.6|126
1748967000000|2025-06-03 16:10:00|19.71|19.61|19.73|19.63|19.74|19.64|19.69|19.59|73
1748967300000|2025-06-03 16:15:00|19.74|19.64|19.72|19.62|19.75|19.65|19.71|19.61|101
1748967600000|2025-06-03 16:20:00|19.71|19.61|19.7|19.6|19.72|19.62|19.67|19.57|94
1748967900000|2025-06-03 16:25:00|19.71|19.61|19.66|19.56|19.72|19.62|19.64|19.54|96
1748968200000|2025-06-03 16:30:00|19.65|19.55|19.73|19.63|19.73|19.63|19.65|19.55|73
1748968500000|2025-06-03 16:35:00|19.74|19.64|19.7|19.6|19.75|19.65|19.7|19.6|49
1748968800000|2025-06-03 16:40:00|19.71|19.61|19.74|19.64|19.74|19.64|19.7|19.6|36
1748969100000|2025-06-03 16:45:00|19.73|19.63|19.71|19.61|19.74|19.64|19.67|19.57|91
1748969400000|2025-06-03 16:50:00|19.72|19.62|19.69|19.59|19.73|19.63|19.67|19.57|64
1748969700000|2025-06-03 16:55:00|19.7|19.6|19.61|19.51|19.7|19.6|19.61|19.51|90
1748970000000|2025-06-03 17:00:00|19.6|19.5|19.65|19.55|19.66|19.56|19.59|19.49|70
1748970300000|2025-06-03 17:05:00|19.64|19.54|19.66|19.56|19.66|19.56|19.62|19.52|71
1748970600000|2025-06-03 17:10:00|19.65|19.55|19.64|19.54|19.67|19.57|19.63|19.53|76
1748970900000|2025-06-03 17:15:00|19.65|19.55|19.66|19.56|19.67|19.57|19.64|19.54|32
1748971200000|2025-06-03 17:20:00|19.67|19.57|19.72|19.62|19.73|19.63|19.67|19.57|60
1748971500000|2025-06-03 17:25:00|19.71|19.61|19.73|19.63|19.74|19.64|19.71|19.61|57
1748971800000|2025-06-03 17:30:00|19.72|19.62|19.67|19.57|19.73|19.63|19.66|19.56|70
1748972100000|2025-06-03 17:35:00|19.66|19.56|19.69|19.59|19.7|19.6|19.64|19.54|66
1748972400000|2025-06-03 17:40:00|19.68|19.58|19.66|19.56|19.7|19.6|19.65|19.55|71
1748972700000|2025-06-03 17:45:00|19.67|19.57|19.65|19.55|19.67|19.57|19.64|19.54|57
1748973000000|2025-06-03 17:50:00|19.64|19.54|19.66|19.56|19.67|19.57|19.62|19.52|113
1748973300000|2025-06-03 17:55:00|19.67|19.57|19.67|19.57|19.68|19.58|19.64|19.54|89
1748973600000|2025-06-03 18:00:00|19.66|19.56|19.63|19.53|19.67|19.57|19.57|19.47|60
1748973900000|2025-06-03 18:05:00|19.62|19.52|19.61|19.51|19.62|19.52|19.58|19.48|118
1748974200000|2025-06-03 18:10:00|19.6|19.5|19.6|19.5|19.61|19.51|19.57|19.47|73
1748974500000|2025-06-03 18:15:00|19.59|19.49|19.61|19.51|19.61|19.51|19.57|19.47|81
1748974800000|2025-06-03 18:20:00|19.62|19.52|19.61|19.51|19.64|19.54|19.6|19.5|22
1748975100000|2025-06-03 18:25:00|19.62|19.52|19.61|19.51|19.62|19.52|19.61|19.51|24
1748975400000|2025-06-03 18:30:00|19.62|19.52|19.6|19.5|19.63|19.53|19.58|19.48|87
1748975700000|2025-06-03 18:35:00|19.61|19.51|19.62|19.52|19.62|19.52|19.57|19.47|30
1748976000000|2025-06-03 18:40:00|19.63|19.53|19.64|19.54|19.64|19.54|19.62|19.52|46
1748976300000|2025-06-03 18:45:00|19.63|19.53|19.61|19.51|19.64|19.54|19.6|19.5|35
1748976600000|2025-06-03 18:50:00|19.6|19.5|19.62|19.52|19.62|19.52|19.59|19.49|65
1748976900000|2025-06-03 18:55:00|19.61|19.51|19.64|19.54|19.65|19.55|19.61|19.51|18
1748977200000|2025-06-03 19:00:00|19.65|19.55|19.65|19.55|19.67|19.57|19.63|19.53|29
1748977500000|2025-06-03 19:05:00|19.66|19.56|19.68|19.58|19.69|19.59|19.65|19.55|27
1748977800000|2025-06-03 19:10:00|19.69|19.59|19.7|19.6|19.7|19.6|19.66|19.56|92
1748978100000|2025-06-03 19:15:00|19.69|19.59|19.74|19.64|19.75|19.65|19.69|19.59|18
1748978400000|2025-06-03 19:20:00|19.73|19.63|19.75|19.65|19.75|19.65|19.72|19.62|25
1748978700000|2025-06-03 19:25:00|19.74|19.64|19.78|19.68|19.79|19.69|19.74|19.64|29
1748979000000|2025-06-03 19:30:00|19.77|19.67|19.76|19.66|19.78|19.68|19.75|19.65|44
1748979300000|2025-06-03 19:35:00|19.77|19.67|19.78|19.68|19.79|19.69|19.75|19.65|26
1748979600000|2025-06-03 19:40:00|19.77|19.67|19.75|19.65|19.78|19.68|19.75|19.65|27
1748979900000|2025-06-03 19:45:00|19.74|19.64|19.73|19.63|19.78|19.68|19.73|19.63|102
1748980200000|2025-06-03 19:50:00|19.72|19.62|19.72|19.62|19.73|19.63|19.7|19.6|37
1748980500000|2025-06-03 19:55:00|19.73|19.63|19.76|19.66|19.77|19.67|19.72|19.62|44
1748980800000|2025-06-03 20:00:00|19.77|19.67|19.72|19.62|19.77|19.67|19.72|19.62|36
1748981100000|2025-06-03 20:05:00|19.71|19.61|19.72|19.62|19.73|19.63|19.68|19.58|72
1748981400000|2025-06-03 20:10:00|19.71|19.61|19.7|19.6|19.72|19.62|19.69|19.59|64
1748981700000|2025-06-03 20:15:00|19.69|19.59|19.59|19.49|19.69|19.59|19.58|19.48|55
1748982000000|2025-06-03 20:20:00|19.58|19.48|19.56|19.46|19.59|19.49|19.54|19.44|63
1748982300000|2025-06-03 20:25:00|19.57|19.47|19.45|19.35|19.57|19.47|19.44|19.34|47
1748982600000|2025-06-03 20:30:00|19.44|19.34|19.41|19.31|19.44|19.34|19.33|19.23|125
1748982900000|2025-06-03 20:35:00|19.4|19.3|19.47|19.37|19.48|19.38|19.4|19.3|90
1748983200000|2025-06-03 20:40:00|19.48|19.38|19.53|19.43|19.56|19.46|19.48|19.38|46
1748983500000|2025-06-03 20:45:00|19.52|19.42|19.51|19.41|19.57|19.47|19.51|19.41|88
1748983800000|2025-06-03 20:50:00|19.5|19.4|19.53|19.43|19.53|19.43|19.46|19.36|64
1748984100000|2025-06-03 20:55:00|19.52|19.42|19.49|19.39|19.53|19.43|19.48|19.38|76
1748984400000|2025-06-03 21:00:00|19.48|19.38|19.49|19.39|19.52|19.42|19.45|19.35|104
1748984700000|2025-06-03 21:05:00|19.48|19.38|19.52|19.42|19.54|19.44|19.46|19.36|47
1748985000000|2025-06-03 21:10:00|19.51|19.41|19.45|19.35|19.52|19.42|19.44|19.34|59
1748985300000|2025-06-03 21:15:00|19.44|19.34|19.45|19.35|19.46|19.36|19.4|19.3|66
1748985600000|2025-06-03 21:20:00|19.44|19.34|19.43|19.33|19.44|19.34|19.39|19.29|110
1748985900000|2025-06-03 21:25:00|19.42|19.32|19.46|19.36|19.47|19.37|19.38|19.28|48
1748986200000|2025-06-03 21:30:00|19.47|19.37|19.41|19.31|19.49|19.39|19.4|19.3|83
1748986500000|2025-06-03 21:35:00|19.42|19.32|19.4|19.3|19.44|19.34|19.39|19.29|73
1748986800000|2025-06-03 21:40:00|19.41|19.31|19.36|19.26|19.41|19.31|19.35|19.25|60
1748987100000|2025-06-03 21:45:00|19.37|19.27|19.34|19.24|19.4|19.3|19.34|19.24|64
1748987400000|2025-06-03 21:50:00|19.33|19.23|19.31|19.21|19.37|19.27|19.3|19.2|79
1748987700000|2025-06-03 21:55:00|19.3|19.2|19.28|19.18|19.32|19.22|19.18|19.08|80
1748988000000|2025-06-03 22:00:00|19.27|19.17|19.32|19.22|19.32|19.22|19.26|19.16|160
1748988300000|2025-06-03 22:05:00|19.31|19.21|19.36|19.26|19.38|19.28|19.31|19.21|122
1748988600000|2025-06-03 22:10:00|19.37|19.27|19.37|19.27|19.38|19.28|19.35|19.25|131
1748988900000|2025-06-03 22:15:00|19.36|19.26|19.38|19.28|19.4|19.3|19.33|19.23|53
1748989200000|2025-06-03 22:20:00|19.37|19.27|19.38|19.28|19.39|19.29|19.37|19.27|86
1748989500000|2025-06-03 22:25:00|19.37|19.27|19.41|19.31|19.42|19.32|19.37|19.27|85
1748989800000|2025-06-03 22:30:00|19.4|19.3|19.44|19.34|19.44|19.34|19.4|19.3|65
1748990100000|2025-06-03 22:35:00|19.43|19.33|19.44|19.34|19.47|19.37|19.43|19.33|100
1748990400000|2025-06-03 22:40:00|19.45|19.35|19.48|19.38|19.49|19.39|19.44|19.34|50
1748990700000|2025-06-03 22:45:00|19.49|19.39|19.5|19.4|19.51|19.41|19.47|19.37|38
1748991000000|2025-06-03 22:50:00|19.49|19.39|19.5|19.4|19.51|19.41|19.49|19.39|46
1748991300000|2025-06-03 22:55:00|19.49|19.39|19.46|19.36|19.5|19.4|19.46|19.36|78
1748991600000|2025-06-03 23:00:00|19.47|19.37|19.46|19.36|19.47|19.37|19.44|19.34|118
1748991900000|2025-06-03 23:05:00|19.45|19.35|19.42|19.32|19.46|19.36|19.41|19.31|90
1748992200000|2025-06-03 23:10:00|19.41|19.31|19.46|19.36|19.46|19.36|19.41|19.31|98
1748992500000|2025-06-03 23:15:00|19.45|19.35|19.39|19.29|19.45|19.35|19.37|19.27|155
1748992800000|2025-06-03 23:20:00|19.38|19.28|19.39|19.29|19.4|19.3|19.37|19.27|98
1748993100000|2025-06-03 23:25:00|19.38|19.28|19.37|19.27|19.38|19.28|19.35|19.25|102
1748993400000|2025-06-03 23:30:00|19.38|19.28|19.35|19.25|19.4|19.3|19.35|19.25|78
1748993700000|2025-06-03 23:35:00|19.34|19.24|19.36|19.26|19.37|19.27|19.33|19.23|115
1748994000000|2025-06-03 23:40:00|19.37|19.27|19.34|19.24|19.37|19.27|19.34|19.24|96
1748994300000|2025-06-03 23:45:00|19.35|19.25|19.35|19.25|19.37|19.27|19.34|19.24|83
1748994600000|2025-06-03 23:50:00|19.34|19.24|19.38|19.28|19.38|19.28|19.32|19.22|57
1748994900000|2025-06-03 23:55:00|19.37|19.27|19.36|19.26|19.38|19.28|19.34|19.24|92
1748995200000|2025-06-04 00:00:00|19.35|19.25|19.41|19.31|19.41|19.31|19.34|19.24|150
1748995500000|2025-06-04 00:05:00|19.4|19.3|19.41|19.31|19.43|19.33|19.39|19.29|86
1748995800000|2025-06-04 00:10:00|19.4|19.3|19.37|19.27|19.43|19.33|19.36|19.26|66
1748996100000|2025-06-04 00:15:00|19.38|19.28|19.43|19.33|19.43|19.33|19.37|19.27|146
1748996400000|2025-06-04 00:20:00|19.42|19.32|19.41|19.31|19.43|19.33|19.38|19.28|86
1748996700000|2025-06-04 00:25:00|19.4|19.3|19.33|19.23|19.4|19.3|19.33|19.23|100
1748997000000|2025-06-04 00:30:00|19.32|19.22|19.35|19.25|19.36|19.26|19.29|19.19|88
1748997300000|2025-06-04 00:35:00|19.34|19.24|19.28|19.18|19.35|19.25|19.28|19.18|139
1748997600000|2025-06-04 00:40:00|19.27|19.17|19.32|19.22|19.33|19.23|19.25|19.15|112
1748997900000|2025-06-04 00:45:00|19.33|19.23|19.37|19.27|19.37|19.27|19.32|19.22|59
1748998200000|2025-06-04 00:50:00|19.38|19.28|19.42|19.32|19.42|19.32|19.37|19.27|109
1748998500000|2025-06-04 00:55:00|19.41|19.31|19.44|19.34|19.44|19.34|19.41|19.31|50
1748998800000|2025-06-04 01:00:00|19.45|19.35|19.51|19.41|19.52|19.42|19.44|19.34|93
1748999100000|2025-06-04 01:05:00|19.52|19.42|19.54|19.44|19.55|19.45|19.5|19.4|77
1748999400000|2025-06-04 01:10:00|19.53|19.43|19.53|19.43|19.54|19.44|19.51|19.41|149
1748999700000|2025-06-04 01:15:00|19.52|19.42|19.5|19.4|19.53|19.43|19.49|19.39|95
1749000000000|2025-06-04 01:20:00|19.49|19.39|19.56|19.46|19.56|19.46|19.49|19.39|156
1749000300000|2025-06-04 01:25:00|19.55|19.45|19.59|19.49|19.64|19.54|19.55|19.45|121
1749000600000|2025-06-04 01:30:00|19.6|19.5|19.56|19.46|19.6|19.5|19.55|19.45|65
1749000900000|2025-06-04 01:35:00|19.55|19.45|19.53|19.43|19.56|19.46|19.51|19.41|85
1749001200000|2025-06-04 01:40:00|19.54|19.44|19.56|19.46|19.56|19.46|19.52|19.42|47
1749001500000|2025-06-04 01:45:00|19.57|19.47|19.54|19.44|19.58|19.48|19.5|19.4|44
1749001800000|2025-06-04 01:50:00|19.53|19.43|19.55|19.45|19.57|19.47|19.53|19.43|33
1749002100000|2025-06-04 01:55:00|19.54|19.44|19.54|19.44|19.55|19.45|19.52|19.42|39
1749002400000|2025-06-04 02:00:00|19.55|19.45|19.6|19.5|19.6|19.5|19.54|19.44|54
1749002700000|2025-06-04 02:05:00|19.59|19.49|19.64|19.54|19.65|19.55|19.58|19.48|22
1749003000000|2025-06-04 02:10:00|19.65|19.55|19.61|19.51|19.66|19.56|19.61|19.51|49
1749003300000|2025-06-04 02:15:00|19.62|19.52|19.6|19.5|19.64|19.54|19.58|19.48|67
1749003600000|2025-06-04 02:20:00|19.61|19.51|19.58|19.48|19.62|19.52|19.58|19.48|56
1749003900000|2025-06-04 02:25:00|19.59|19.49|19.57|19.47|19.59|19.49|19.55|19.45|64
1749004200000|2025-06-04 02:30:00|19.56|19.46|19.58|19.48|19.58|19.48|19.55|19.45|193
1749004500000|2025-06-04 02:35:00|19.57|19.47|19.54|19.44|19.58|19.48|19.51|19.41|122
1749004800000|2025-06-04 02:40:00|19.53|19.43|19.55|19.45|19.55|19.45|19.53|19.43|97
1749005100000|2025-06-04 02:45:00|19.54|19.44|19.53|19.43|19.57|19.47|19.53|19.43|152
1749005400000|2025-06-04 02:50:00|19.54|19.44|19.52|19.42|19.55|19.45|19.51|19.41|41
1749005700000|2025-06-04 02:55:00|19.53|19.43|19.53|19.43|19.53|19.43|19.52|19.42|105
1749006000000|2025-06-04 03:00:00|19.52|19.42|19.62|19.52|19.63|19.53|19.52|19.42|119
1749006300000|2025-06-04 03:05:00|19.63|19.53|19.65|19.55|19.65|19.55|19.61|19.51|79
1749006600000|2025-06-04 03:10:00|19.66|19.56|19.67|19.57|19.71|19.61|19.66|19.56|96
1749006900000|2025-06-04 03:15:00|19.68|19.58|19.73|19.63|19.74|19.64|19.68|19.58|68
1749007200000|2025-06-04 03:20:00|19.74|19.64|19.7|19.6|19.74|19.64|19.69|19.59|63
1749007500000|2025-06-04 03:25:00|19.69|19.59|19.68|19.58|19.69|19.59|19.67|19.57|92
1749007800000|2025-06-04 03:30:00|19.69|19.59|19.67|19.57|19.7|19.6|19.67|19.57|165
1749008100000|2025-06-04 03:35:00|19.68|19.58|19.69|19.59|19.69|19.59|19.67|19.57|114
1749008400000|2025-06-04 03:40:00|19.7|19.6|19.67|19.57|19.71|19.61|19.67|19.57|28
1749008700000|2025-06-04 03:45:00|19.68|19.58|19.66|19.56|19.69|19.59|19.65|19.55|43
1749009000000|2025-06-04 03:50:00|19.67|19.57|19.68|19.58|19.69|19.59|19.67|19.57|56
1749009300000|2025-06-04 03:55:00|19.67|19.57|19.64|19.54|19.67|19.57|19.63|19.53|92
1749009600000|2025-06-04 04:00:00|19.65|19.55|19.68|19.58|19.68|19.58|19.64|19.54|40
1749009900000|2025-06-04 04:05:00|19.69|19.59|19.69|19.59|19.69|19.59|19.67|19.57|87
1749010200000|2025-06-04 04:10:00|19.7|19.6|19.7|19.6|19.71|19.61|19.68|19.58|117
1749010500000|2025-06-04 04:15:00|19.69|19.59|19.67|19.57|19.7|19.6|19.65|19.55|97
1749010800000|2025-06-04 04:20:00|19.66|19.56|19.68|19.58|19.68|19.58|19.63|19.53|99
1749011100000|2025-06-04 04:25:00|19.69|19.59|19.67|19.57|19.69|19.59|19.66|19.56|115
1749011400000|2025-06-04 04:30:00|19.66|19.56|19.62|19.52|19.66|19.56|19.6|19.5|71
1749011700000|2025-06-04 04:35:00|19.61|19.51|19.63|19.53|19.63|19.53|19.61|19.51|91
1749012000000|2025-06-04 04:40:00|19.62|19.52|19.64|19.54|19.64|19.54|19.61|19.51|177
1749012300000|2025-06-04 04:45:00|19.63|19.53|19.64|19.54|19.64|19.54|19.61|19.51|132
1749012600000|2025-06-04 04:50:00|19.63|19.53|19.62|19.52|19.64|19.54|19.61|19.51|108
1749012900000|2025-06-04 04:55:00|19.61|19.51|19.62|19.52|19.63|19.53|19.6|19.5|158
1749013200000|2025-06-04 05:00:00|19.61|19.51|19.64|19.54|19.66|19.56|19.6|19.5|94
1749013500000|2025-06-04 05:05:00|19.65|19.55|19.65|19.55|19.68|19.58|19.63|19.53|87
1749013800000|2025-06-04 05:10:00|19.64|19.54|19.62|19.52|19.65|19.55|19.61|19.51|47
1749014100000|2025-06-04 05:15:00|19.63|19.53|19.64|19.54|19.65|19.55|19.62|19.52|106
1749014400000|2025-06-04 05:20:00|19.65|19.55|19.62|19.52|19.65|19.55|19.61|19.51|150
1749014700000|2025-06-04 05:25:00|19.63|19.53|19.59|19.49|19.63|19.53|19.59|19.49|143
1749015000000|2025-06-04 05:30:00|19.6|19.5|19.58|19.48|19.6|19.5|19.58|19.48|103
1749015300000|2025-06-04 05:35:00|19.59|19.49|19.61|19.51|19.62|19.52|19.57|19.47|89
1749015600000|2025-06-04 05:40:00|19.62|19.52|19.64|19.54|19.64|19.54|19.62|19.52|47
1749015900000|2025-06-04 05:45:00|19.65|19.55|19.67|19.57|19.69|19.59|19.65|19.55|53
1749016200000|2025-06-04 05:50:00|19.68|19.58|19.64|19.54|19.68|19.58|19.64|19.54|115
1749016500000|2025-06-04 05:55:00|19.65|19.55|19.61|19.51|19.65|19.55|19.61|19.51|49
1749016800000|2025-06-04 06:00:00|19.62|19.52|19.63|19.53|19.64|19.54|19.61|19.51|22
1749017100000|2025-06-04 06:05:00|19.62|19.52|19.59|19.49|19.63|19.53|19.59|19.49|40
1749017400000|2025-06-04 06:10:00|19.6|19.5|19.58|19.48|19.6|19.5|19.56|19.46|43
1749017700000|2025-06-04 06:15:00|19.57|19.47|19.55|19.45|19.58|19.48|19.54|19.44|33
1749018000000|2025-06-04 06:20:00|19.56|19.46|19.55|19.45|19.57|19.47|19.54|19.44|12
1749018300000|2025-06-04 06:25:00|19.56|19.46|19.58|19.48|19.58|19.48|19.55|19.45|31
1749018600000|2025-06-04 06:30:00|19.57|19.47|19.58|19.48|19.59|19.49|19.56|19.46|20
1749018900000|2025-06-04 06:35:00|19.59|19.49|19.6|19.5|19.6|19.5|19.58|19.48|20
1749019200000|2025-06-04 06:40:00|19.61|19.51|19.65|19.55|19.67|19.57|19.61|19.51|21
1749019500000|2025-06-04 06:45:00|19.66|19.56|19.65|19.55|19.67|19.57|19.62|19.52|66
1749019800000|2025-06-04 06:50:00|19.64|19.54|19.62|19.52|19.66|19.56|19.62|19.52|117
1749020100000|2025-06-04 06:55:00|19.63|19.53|19.62|19.52|19.63|19.53|19.62|19.52|54
1749020400000|2025-06-04 07:00:00|19.63|19.53|19.65|19.55|19.66|19.56|19.62|19.52|71
1749020700000|2025-06-04 07:05:00|19.64|19.54|19.65|19.55|19.67|19.57|19.64|19.54|86
1749021000000|2025-06-04 07:10:00|19.64|19.54|19.61|19.51|19.64|19.54|19.61|19.51|172
1749021300000|2025-06-04 07:15:00|19.6|19.5|19.6|19.5|19.62|19.52|19.6|19.5|165
1749021600000|2025-06-04 07:20:00|19.61|19.51|19.59|19.49|19.63|19.53|19.59|19.49|87
1749021900000|2025-06-04 07:25:00|19.58|19.48|19.58|19.48|19.59|19.49|19.57|19.47|87
1749022200000|2025-06-04 07:30:00|19.57|19.47|19.57|19.47|19.59|19.49|19.56|19.46|87
1749022500000|2025-06-04 07:35:00|19.56|19.46|19.56|19.46|19.59|19.49|19.55|19.45|87
1749022800000|2025-06-04 07:40:00|19.55|19.45|19.56|19.46|19.56|19.46|19.55|19.45|6
1749023100000|2025-06-04 07:45:00|19.57|19.47|19.59|19.49|19.59|19.49|19.56|19.46|27
1749023400000|2025-06-04 07:50:00|19.6|19.5|19.59|19.49|19.62|19.52|19.58|19.48|30
1749023700000|2025-06-04 07:55:00|19.58|19.48|19.58|19.48|19.59|19.49|19.57|19.47|25
1749024000000|2025-06-04 08:00:00|19.59|19.49|19.6|19.5|19.61|19.51|19.58|19.48|8
1749024300000|2025-06-04 08:05:00|19.61|19.51|19.65|19.55|19.65|19.55|19.6|19.5|19
1749024600000|2025-06-04 08:10:00|19.64|19.54|19.63|19.53|19.65|19.55|19.63|19.53|24
1749024900000|2025-06-04 08:15:00|19.64|19.54|19.68|19.58|19.69|19.59|19.64|19.54|23
1749025200000|2025-06-04 08:20:00|19.67|19.57|19.69|19.59|19.69|19.59|19.66|19.56|31
1749025500000|2025-06-04 08:25:00|19.7|19.6|19.65|19.55|19.7|19.6|19.64|19.54|38
1749025800000|2025-06-04 08:30:00|19.64|19.54|19.66|19.56|19.67|19.57|19.64|19.54|179
1749026100000|2025-06-04 08:35:00|19.65|19.55|19.65|19.55|19.66|19.56|19.64|19.54|49
1749026400000|2025-06-04 08:40:00|19.64|19.54|19.63|19.53|19.65|19.55|19.63|19.53|8
1749026700000|2025-06-04 08:45:00|19.64|19.54|19.62|19.52|19.64|19.54|19.62|19.52|15
1749027000000|2025-06-04 08:50:00|19.63|19.53|19.63|19.53|19.64|19.54|19.61|19.51|17
1749027300000|2025-06-04 08:55:00|19.62|19.52|19.61|19.51|19.63|19.53|19.61|19.51|26
1749027600000|2025-06-04 09:00:00|19.62|19.52|19.62|19.52|19.65|19.55|19.61|19.51|149
1749027900000|2025-06-04 09:05:00|19.61|19.51|19.61|19.51|19.65|19.55|19.61|19.51|69
1749028200000|2025-06-04 09:10:00|19.62|19.52|19.63|19.53|19.64|19.54|19.61|19.51|36
1749028500000|2025-06-04 09:15:00|19.62|19.52|19.61|19.51|19.63|19.53|19.6|19.5|48
1749028800000|2025-06-04 09:20:00|19.6|19.5|19.62|19.52|19.63|19.53|19.59|19.49|33
1749029100000|2025-06-04 09:25:00|19.61|19.51|19.61|19.51|19.62|19.52|19.59|19.49|49
1749029400000|2025-06-04 09:30:00|19.6|19.5|19.57|19.47|19.61|19.51|19.57|19.47|32
1749029700000|2025-06-04 09:35:00|19.56|19.46|19.61|19.51|19.62|19.52|19.56|19.46|54
1749030000000|2025-06-04 09:40:00|19.6|19.5|19.64|19.54|19.65|19.55|19.59|19.49|65
1749030300000|2025-06-04 09:45:00|19.65|19.55|19.68|19.58|19.71|19.61|19.64|19.54|130
1749030600000|2025-06-04 09:50:00|19.67|19.57|19.69|19.59|19.7|19.6|19.66|19.56|117
1749030900000|2025-06-04 09:55:00|19.68|19.58|19.68|19.58|19.7|19.6|19.67|19.57|135
1749031200000|2025-06-04 10:00:00|19.67|19.57|19.64|19.54|19.69|19.59|19.63|19.53|74
1749031500000|2025-06-04 10:05:00|19.63|19.53|19.67|19.57|19.67|19.57|19.62|19.52|79
1749031800000|2025-06-04 10:10:00|19.66|19.56|19.7|19.6|19.71|19.61|19.66|19.56|91
1749032100000|2025-06-04 10:15:00|19.69|19.59|19.66|19.56|19.71|19.61|19.65|19.55|58
1749032400000|2025-06-04 10:20:00|19.65|19.55|19.62|19.52|19.66|19.56|19.61|19.51|88
1749032700000|2025-06-04 10:25:00|19.63|19.53|19.59|19.49|19.65|19.55|19.59|19.49|85
1749033000000|2025-06-04 10:30:00|19.6|19.5|19.57|19.47|19.61|19.51|19.57|19.47|56
1749033300000|2025-06-04 10:35:00|19.58|19.48|19.58|19.48|19.6|19.5|19.57|19.47|57
1749033600000|2025-06-04 10:40:00|19.59|19.49|19.6|19.5|19.61|19.51|19.57|19.47|22
1749033900000|2025-06-04 10:45:00|19.61|19.51|19.56|19.46|19.61|19.51|19.56|19.46|34
1749034200000|2025-06-04 10:50:00|19.57|19.47|19.59|19.49|19.59|19.49|19.56|19.46|25
1749034500000|2025-06-04 10:55:00|19.58|19.48|19.59|19.49|19.59|19.49|19.57|19.47|90
1749034800000|2025-06-04 11:00:00|19.58|19.48|19.59|19.49|19.6|19.5|19.57|19.47|62
1749035100000|2025-06-04 11:05:00|19.58|19.48|19.61|19.51|19.61|19.51|19.56|19.46|68
1749035400000|2025-06-04 11:10:00|19.6|19.5|19.59|19.49|19.62|19.52|19.57|19.47|90
1749035700000|2025-06-04 11:15:00|19.58|19.48|19.51|19.41|19.61|19.51|19.5|19.4|94
1749036000000|2025-06-04 11:20:00|19.52|19.42|19.5|19.4|19.54|19.44|19.48|19.38|119
1749036300000|2025-06-04 11:25:00|19.49|19.39|19.5|19.4|19.5|19.4|19.47|19.37|72
1749036600000|2025-06-04 11:30:00|19.49|19.39|19.44|19.34|19.5|19.4|19.43|19.33|102
1749036900000|2025-06-04 11:35:00|19.43|19.33|19.46|19.36|19.47|19.37|19.43|19.33|106
1749037200000|2025-06-04 11:40:00|19.45|19.35|19.44|19.34|19.47|19.37|19.44|19.34|66
1749037500000|2025-06-04 11:45:00|19.43|19.33|19.43|19.33|19.47|19.37|19.43|19.33|121
1749037800000|2025-06-04 11:50:00|19.44|19.34|19.44|19.34|19.46|19.36|19.41|19.31|59
1749038100000|2025-06-04 11:55:00|19.45|19.35|19.43|19.33|19.45|19.35|19.41|19.31|83
1749038400000|2025-06-04 12:00:00|19.42|19.32|19.43|19.33|19.44|19.34|19.4|19.3|106
1749038700000|2025-06-04 12:05:00|19.42|19.32|19.44|19.34|19.45|19.35|19.42|19.32|79
1749039000000|2025-06-04 12:10:00|19.45|19.35|19.46|19.36|19.48|19.38|19.44|19.34|52
1749039300000|2025-06-04 12:15:00|19.45|19.35|19.39|19.29|19.45|19.35|19.39|19.29|45
1749039600000|2025-06-04 12:20:00|19.4|19.3|19.32|19.22|19.41|19.31|19.31|19.21|95
1749039900000|2025-06-04 12:25:00|19.31|19.21|19.32|19.22|19.35|19.25|19.3|19.2|88
1749040200000|2025-06-04 12:30:00|19.31|19.21|19.33|19.23|19.35|19.25|19.27|19.17|97
1749040500000|2025-06-04 12:35:00|19.32|19.22|19.32|19.22|19.34|19.24|19.29|19.19|95
1749040800000|2025-06-04 12:40:00|19.31|19.21|19.31|19.21|19.33|19.23|19.3|19.2|93
1749041100000|2025-06-04 12:45:00|19.3|19.2|19.35|19.25|19.35|19.25|19.3|19.2|96
1749041400000|2025-06-04 12:50:00|19.34|19.24|19.33|19.23|19.34|19.24|19.3|19.2|62
1749041700000|2025-06-04 12:55:00|19.34|19.24|19.3|19.2|19.35|19.25|19.29|19.19|91
1749042000000|2025-06-04 13:00:00|19.29|19.19|19.29|19.19|19.33|19.23|19.28|19.18|97
1749042300000|2025-06-04 13:05:00|19.3|19.2|19.29|19.19|19.31|19.21|19.26|19.16|70
1749042600000|2025-06-04 13:10:00|19.28|19.18|19.27|19.17|19.29|19.19|19.24|19.14|72
1749042900000|2025-06-04 13:15:00|19.26|19.16|19.27|19.17|19.3|19.2|19.24|19.14|94
1749043200000|2025-06-04 13:20:00|19.28|19.18|19.32|19.22|19.35|19.25|19.28|19.18|69
1749043500000|2025-06-04 13:25:00|19.31|19.21|19.26|19.16|19.32|19.22|19.26|19.16|56
1749043800000|2025-06-04 13:30:00|19.27|19.17|19.35|19.25|19.35|19.25|19.26|19.16|111
1749044100000|2025-06-04 13:35:00|19.36|19.26|19.37|19.27|19.38|19.28|19.34|19.24|92
1749044400000|2025-06-04 13:40:00|19.38|19.28|19.32|19.22|19.38|19.28|19.32|19.22|37
1749044700000|2025-06-04 13:45:00|19.33|19.23|19.34|19.24|19.37|19.27|19.32|19.22|70
1749045000000|2025-06-04 13:50:00|19.33|19.23|19.25|19.15|19.33|19.23|19.25|19.15|115
1749045300000|2025-06-04 13:55:00|19.26|19.16|19.22|19.12|19.27|19.17|19.21|19.11|99
1749045600000|2025-06-04 14:00:00|19.23|19.13|19.08|18.98|19.23|19.13|19.08|18.98|170
1749045900000|2025-06-04 14:05:00|19.09|18.99|19.09|18.99|19.1|19|19.01|18.91|155
1749046200000|2025-06-04 14:10:00|19.1|19|19.14|19.04|19.15|19.05|19.1|19|91
1749046500000|2025-06-04 14:15:00|19.13|19.03|19.18|19.08|19.2|19.1|19.12|19.02|121
1749046800000|2025-06-04 14:20:00|19.17|19.07|19.18|19.08|19.19|19.09|19.15|19.05|124
1749047100000|2025-06-04 14:25:00|19.19|19.09|19.17|19.07|19.19|19.09|19.15|19.05|153
1749047400000|2025-06-04 14:30:00|19.18|19.08|19.19|19.09|19.22|19.12|19.16|19.06|74
1749047700000|2025-06-04 14:35:00|19.18|19.08|19.17|19.07|19.19|19.09|19.15|19.05|86
1749048000000|2025-06-04 14:40:00|19.16|19.06|19.2|19.1|19.2|19.1|19.16|19.06|41
1749048300000|2025-06-04 14:45:00|19.19|19.09|19.25|19.15|19.27|19.17|19.19|19.09|71
1749048600000|2025-06-04 14:50:00|19.24|19.14|19.26|19.16|19.26|19.16|19.23|19.13|53
1749048900000|2025-06-04 14:55:00|19.27|19.17|19.3|19.2|19.3|19.2|19.26|19.16|102
1749049200000|2025-06-04 15:00:00|19.29|19.19|19.26|19.16|19.3|19.2|19.25|19.15|94
1749049500000|2025-06-04 15:05:00|19.25|19.15|19.27|19.17|19.32|19.22|19.23|19.13|127
1749049800000|2025-06-04 15:10:00|19.28|19.18|19.3|19.2|19.33|19.23|19.26|19.16|89
1749050100000|2025-06-04 15:15:00|19.31|19.21|19.37|19.27|19.39|19.29|19.31|19.21|123
1749050400000|2025-06-04 15:20:00|19.38|19.28|19.35|19.25|19.38|19.28|19.31|19.21|76
1749050700000|2025-06-04 15:25:00|19.36|19.26|19.33|19.23|19.36|19.26|19.33|19.23|100
1749051000000|2025-06-04 15:30:00|19.34|19.24|19.32|19.22|19.34|19.24|19.28|19.18|81
1749051300000|2025-06-04 15:35:00|19.31|19.21|19.37|19.27|19.37|19.27|19.3|19.2|113
1749051600000|2025-06-04 15:40:00|19.36|19.26|19.34|19.24|19.38|19.28|19.33|19.23|101
1749051900000|2025-06-04 15:45:00|19.35|19.25|19.31|19.21|19.37|19.27|19.3|19.2|91
1749052200000|2025-06-04 15:50:00|19.32|19.22|19.33|19.23|19.34|19.24|19.3|19.2|68
1749052500000|2025-06-04 15:55:00|19.34|19.24|19.32|19.22|19.37|19.27|19.3|19.2|63
1749052800000|2025-06-04 16:00:00|19.31|19.21|19.29|19.19|19.33|19.23|19.28|19.18|87
1749053100000|2025-06-04 16:05:00|19.3|19.2|19.27|19.17|19.3|19.2|19.27|19.17|84
1749053400000|2025-06-04 16:10:00|19.28|19.18|19.26|19.16|19.3|19.2|19.26|19.16|43
1749053700000|2025-06-04 16:15:00|19.25|19.15|19.24|19.14|19.27|19.17|19.21|19.11|82
1749054000000|2025-06-04 16:20:00|19.25|19.15|19.23|19.13|19.28|19.18|19.22|19.12|77
1749054300000|2025-06-04 16:25:00|19.24|19.14|19.2|19.1|19.24|19.14|19.2|19.1|45
1749054600000|2025-06-04 16:30:00|19.21|19.11|19.25|19.15|19.26|19.16|19.19|19.09|61
1749054900000|2025-06-04 16:35:00|19.26|19.16|19.27|19.17|19.27|19.17|19.23|19.13|66
1749055200000|2025-06-04 16:40:00|19.26|19.16|19.24|19.14|19.28|19.18|19.23|19.13|71
1749055500000|2025-06-04 16:45:00|19.25|19.15|19.24|19.14|19.26|19.16|19.23|19.13|90
1749055800000|2025-06-04 16:50:00|19.25|19.15|19.27|19.17|19.28|19.18|19.24|19.14|73
1749056100000|2025-06-04 16:55:00|19.28|19.18|19.27|19.17|19.29|19.19|19.24|19.14|80
1749056400000|2025-06-04 17:00:00|19.28|19.18|19.21|19.11|19.28|19.18|19.21|19.11|96
1749056700000|2025-06-04 17:05:00|19.22|19.12|19.19|19.09|19.22|19.12|19.19|19.09|86
1749057000000|2025-06-04 17:10:00|19.2|19.1|19.2|19.1|19.22|19.12|19.18|19.08|83
1749057300000|2025-06-04 17:15:00|19.21|19.11|19.18|19.08|19.21|19.11|19.15|19.05|116
1749057600000|2025-06-04 17:20:00|19.19|19.09|19.16|19.06|19.2|19.1|19.16|19.06|140
1749057900000|2025-06-04 17:25:00|19.17|19.07|19.12|19.02|19.17|19.07|19.11|19.01|140
1749058200000|2025-06-04 17:30:00|19.11|19.01|19.09|18.99|19.12|19.02|19.05|18.95|87
1749058500000|2025-06-04 17:35:00|19.1|19|19.05|18.95|19.1|19|19.04|18.94|86
1749058800000|2025-06-04 17:40:00|19.06|18.96|19.08|18.98|19.09|18.99|19.05|18.95|83
1749059100000|2025-06-04 17:45:00|19.07|18.97|19.12|19.02|19.12|19.02|19.07|18.97|50
1749059400000|2025-06-04 17:50:00|19.11|19.01|19.1|19|19.11|19.01|19.07|18.97|102
1749059700000|2025-06-04 17:55:00|19.11|19.01|19.11|19.01|19.12|19.02|19.09|18.99|77
1749060000000|2025-06-04 18:00:00|19.12|19.02|19.16|19.06|19.18|19.08|19.11|19.01|115
1749060300000|2025-06-04 18:05:00|19.17|19.07|19.12|19.02|19.18|19.08|19.1|19|98
1749060600000|2025-06-04 18:10:00|19.13|19.03|19.13|19.03|19.14|19.04|19.11|19.01|83
1749060900000|2025-06-04 18:15:00|19.14|19.04|19.16|19.06|19.16|19.06|19.13|19.03|89
1749061200000|2025-06-04 18:20:00|19.15|19.05|19.16|19.06|19.18|19.08|19.15|19.05|72
1749061500000|2025-06-04 18:25:00|19.17|19.07|19.17|19.07|19.18|19.08|19.15|19.05|89
1749061800000|2025-06-04 18:30:00|19.18|19.08|19.15|19.05|19.19|19.09|19.15|19.05|90
1749062100000|2025-06-04 18:35:00|19.14|19.04|19.15|19.05|19.16|19.06|19.14|19.04|88
1749062400000|2025-06-04 18:40:00|19.14|19.04|19.14|19.04|19.15|19.05|19.12|19.02|59
1749062700000|2025-06-04 18:45:00|19.15|19.05|19.14|19.04|19.15|19.05|19.12|19.02|100
1749063000000|2025-06-04 18:50:00|19.13|19.03|19.1|19|19.14|19.04|19.09|18.99|84
1749063300000|2025-06-04 18:55:00|19.09|18.99|19.08|18.98|19.1|19|19.06|18.96|80
1749063600000|2025-06-04 19:00:00|19.09|18.99|19.1|19|19.1|19|19.08|18.98|92
1749063900000|2025-06-04 19:05:00|19.11|19.01|19.04|18.94|19.11|19.01|19.04|18.94|68
1749064200000|2025-06-04 19:10:00|19.03|18.93|19.05|18.95|19.07|18.97|19.03|18.93|73
1749064500000|2025-06-04 19:15:00|19.06|18.96|19.08|18.98|19.08|18.98|19.02|18.92|107
1749064800000|2025-06-04 19:20:00|19.07|18.97|19.05|18.95|19.09|18.99|19.05|18.95|39
1749065100000|2025-06-04 19:25:00|19.06|18.96|19.03|18.93|19.06|18.96|19.02|18.92|22
1749065400000|2025-06-04 19:30:00|19.02|18.92|19.03|18.93|19.06|18.96|19.02|18.92|28
1749065700000|2025-06-04 19:35:00|19.02|18.92|19.05|18.95|19.07|18.97|19|18.9|52
1749066000000|2025-06-04 19:40:00|19.04|18.94|19.05|18.95|19.06|18.96|19.01|18.91|37
1749066300000|2025-06-04 19:45:00|19.06|18.96|19.05|18.95|19.08|18.98|19.03|18.93|32
1749066600000|2025-06-04 19:50:00|19.04|18.94|19.02|18.92|19.05|18.95|19.01|18.91|33
1749066900000|2025-06-04 19:55:00|19.01|18.91|18.97|18.87|19.02|18.92|18.96|18.86|45
1749067200000|2025-06-04 20:00:00|18.96|18.86|18.94|18.84|18.98|18.88|18.94|18.84|21
1749067500000|2025-06-04 20:05:00|18.95|18.85|18.91|18.81|18.96|18.86|18.89|18.79|65
1749067800000|2025-06-04 20:10:00|18.92|18.82|18.87|18.77|18.92|18.82|18.86|18.76|38
1749068100000|2025-06-04 20:15:00|18.86|18.76|18.82|18.72|18.88|18.78|18.81|18.71|45
1749068400000|2025-06-04 20:20:00|18.81|18.71|18.78|18.68|18.81|18.71|18.74|18.64|70
1749068700000|2025-06-04 20:25:00|18.79|18.69|18.89|18.79|18.89|18.79|18.79|18.69|45
1749069000000|2025-06-04 20:30:00|18.88|18.78|18.88|18.78|18.89|18.79|18.84|18.74|31
1749069300000|2025-06-04 20:35:00|18.87|18.77|18.85|18.75|18.88|18.78|18.84|18.74|59
1749069600000|2025-06-04 20:40:00|18.84|18.74|18.9|18.8|18.9|18.8|18.83|18.73|23
1749069900000|2025-06-04 20:45:00|18.89|18.79|18.85|18.75|18.89|18.79|18.83|18.73|30
1749070200000|2025-06-04 20:50:00|18.86|18.76|18.88|18.78|18.9|18.8|18.83|18.73|29
1749070500000|2025-06-04 20:55:00|18.87|18.77|18.87|18.77|18.88|18.78|18.86|18.76|29
1749070800000|2025-06-04 21:00:00|18.86|18.76|18.81|18.71|18.87|18.77|18.81|18.71|48
1749071100000|2025-06-04 21:05:00|18.8|18.7|18.8|18.7|18.82|18.72|18.79|18.69|38
1749071400000|2025-06-04 21:10:00|18.79|18.69|18.86|18.76|18.86|18.76|18.76|18.66|26
1749071700000|2025-06-04 21:15:00|18.85|18.75|18.78|18.68|18.85|18.75|18.77|18.67|40
1749072000000|2025-06-04 21:20:00|18.77|18.67|18.82|18.72|18.82|18.72|18.77|18.67|50
1749072300000|2025-06-04 21:25:00|18.83|18.73|18.85|18.75|18.86|18.76|18.82|18.72|29
1749072600000|2025-06-04 21:30:00|18.86|18.76|18.93|18.83|18.93|18.83|18.86|18.76|18
1749072900000|2025-06-04 21:35:00|18.94|18.84|18.97|18.87|18.98|18.88|18.93|18.83|20
1749073200000|2025-06-04 21:40:00|18.96|18.86|18.99|18.89|19.01|18.91|18.94|18.84|38
1749073500000|2025-06-04 21:45:00|19|18.9|19.04|18.94|19.04|18.94|19|18.9|29
1749073800000|2025-06-04 21:50:00|19.03|18.93|19.04|18.94|19.06|18.96|19.01|18.91|56
1749074100000|2025-06-04 21:55:00|19.03|18.93|18.99|18.89|19.05|18.95|18.98|18.88|57
1749074400000|2025-06-04 22:00:00|19|18.9|18.95|18.85|19|18.9|18.93|18.83|79
1749074700000|2025-06-04 22:05:00|18.94|18.84|18.88|18.78|18.95|18.85|18.88|18.78|37
1749075000000|2025-06-04 22:10:00|18.89|18.79|18.94|18.84|18.96|18.86|18.89|18.79|78
1749075300000|2025-06-04 22:15:00|18.93|18.83|18.98|18.88|18.98|18.88|18.93|18.83|24
1749075600000|2025-06-04 22:20:00|18.97|18.87|18.89|18.79|18.98|18.88|18.88|18.78|49
1749075900000|2025-06-04 22:25:00|18.88|18.78|18.87|18.77|18.9|18.8|18.86|18.76|40
1749076200000|2025-06-04 22:30:00|18.86|18.76|18.87|18.77|18.87|18.77|18.82|18.72|72
1749076500000|2025-06-04 22:35:00|18.86|18.76|18.89|18.79|18.91|18.81|18.84|18.74|32
1749076800000|2025-06-04 22:40:00|18.9|18.8|18.92|18.82|18.93|18.83|18.89|18.79|33
1749077100000|2025-06-04 22:45:00|18.91|18.81|18.88|18.78|18.91|18.81|18.87|18.77|34
1749077400000|2025-06-04 22:50:00|18.87|18.77|18.86|18.76|18.87|18.77|18.85|18.75|28
1749077700000|2025-06-04 22:55:00|18.87|18.77|18.87|18.77|18.89|18.79|18.86|18.76|47
1749078000000|2025-06-04 23:00:00|18.86|18.76|18.85|18.75|18.88|18.78|18.85|18.75|42
1749078300000|2025-06-04 23:05:00|18.84|18.74|18.88|18.78|18.91|18.81|18.84|18.74|55
1749078600000|2025-06-04 23:10:00|18.87|18.77|18.81|18.71|18.88|18.78|18.8|18.7|65
1749078900000|2025-06-04 23:15:00|18.82|18.72|18.77|18.67|18.84|18.74|18.77|18.67|44
1749079200000|2025-06-04 23:20:00|18.78|18.68|18.81|18.71|18.81|18.71|18.76|18.66|54
1749079500000|2025-06-04 23:25:00|18.82|18.72|18.83|18.73|18.84|18.74|18.82|18.72|10
1749079800000|2025-06-04 23:30:00|18.82|18.72|18.85|18.75|18.85|18.75|18.79|18.69|46
1749080100000|2025-06-04 23:35:00|18.84|18.74|18.86|18.76|18.86|18.76|18.84|18.74|5
1749080400000|2025-06-04 23:40:00|18.88|18.78|18.9|18.8|18.9|18.8|18.88|18.78|37
1749080700000|2025-06-04 23:45:00|18.89|18.79|18.87|18.77|18.9|18.8|18.85|18.75|19
1749081000000|2025-06-04 23:50:00|18.86|18.76|18.86|18.76|18.88|18.78|18.86|18.76|9
1749081300000|2025-06-04 23:55:00|18.85|18.75|18.84|18.74|18.85|18.75|18.82|18.72|18
1749081600000|2025-06-05 00:00:00|18.85|18.75|18.89|18.79|18.91|18.81|18.85|18.75|19
1749081900000|2025-06-05 00:05:00|18.88|18.78|18.87|18.77|18.89|18.79|18.85|18.75|32
1749082200000|2025-06-05 00:10:00|18.88|18.78|18.84|18.74|18.89|18.79|18.84|18.74|33
1749082500000|2025-06-05 00:15:00|18.85|18.75|18.8|18.7|18.88|18.78|18.79|18.69|52
1749082800000|2025-06-05 00:20:00|18.79|18.69|18.78|18.68|18.85|18.75|18.78|18.68|53
1749083100000|2025-06-05 00:25:00|18.79|18.69|18.88|18.78|18.9|18.8|18.79|18.69|64
1749083400000|2025-06-05 00:30:00|18.89|18.79|18.93|18.83|18.96|18.86|18.88|18.78|71
1749083700000|2025-06-05 00:35:00|18.92|18.82|18.93|18.83|18.95|18.85|18.92|18.82|47
1749084000000|2025-06-05 00:40:00|18.92|18.82|18.92|18.82|18.94|18.84|18.88|18.78|63
1749084300000|2025-06-05 00:45:00|18.93|18.83|18.88|18.78|18.95|18.85|18.87|18.77|60
1749084600000|2025-06-05 00:50:00|18.87|18.77|18.92|18.82|18.92|18.82|18.85|18.75|78
1749084900000|2025-06-05 00:55:00|18.93|18.83|18.95|18.85|18.95|18.85|18.93|18.83|21
1749085200000|2025-06-05 01:00:00|18.94|18.84|18.97|18.87|18.98|18.88|18.94|18.84|60
1749085500000|2025-06-05 01:05:00|18.98|18.88|18.98|18.88|18.98|18.88|18.96|18.86|19
1749085800000|2025-06-05 01:10:00|18.97|18.87|18.98|18.88|18.98|18.88|18.96|18.86|22
1749086100000|2025-06-05 01:15:00|18.99|18.89|18.95|18.85|19|18.9|18.94|18.84|27
1749086400000|2025-06-05 01:20:00|18.96|18.86|18.92|18.82|18.96|18.86|18.91|18.81|55
1749086700000|2025-06-05 01:25:00|18.91|18.81|18.94|18.84|18.95|18.85|18.91|18.81|44
1749087000000|2025-06-05 01:30:00|18.93|18.83|18.91|18.81|18.94|18.84|18.91|18.81|21
1749087300000|2025-06-05 01:35:00|18.9|18.8|18.89|18.79|18.93|18.83|18.89|18.79|50
1749087600000|2025-06-05 01:40:00|18.9|18.8|18.92|18.82|18.93|18.83|18.88|18.78|43
1749087900000|2025-06-05 01:45:00|18.91|18.81|18.87|18.77|18.92|18.82|18.87|18.77|49
1749088200000|2025-06-05 01:50:00|18.86|18.76|18.85|18.75|18.86|18.76|18.83|18.73|58
1749088500000|2025-06-05 01:55:00|18.84|18.74|18.88|18.78|18.89|18.79|18.84|18.74|49
1749088800000|2025-06-05 02:00:00|18.89|18.79|18.94|18.84|18.95|18.85|18.88|18.78|42
1749089100000|2025-06-05 02:05:00|18.95|18.85|18.94|18.84|18.97|18.87|18.93|18.83|34
1749089400000|2025-06-05 02:10:00|18.95|18.85|19|18.9|19.01|18.91|18.94|18.84|50
1749089700000|2025-06-05 02:15:00|18.99|18.89|18.98|18.88|19|18.9|18.97|18.87|56
1749090000000|2025-06-05 02:20:00|18.99|18.89|18.97|18.87|19|18.9|18.95|18.85|23
1749090300000|2025-06-05 02:25:00|18.98|18.88|18.94|18.84|18.98|18.88|18.94|18.84|23
1749090600000|2025-06-05 02:30:00|18.95|18.85|19.07|18.97|19.09|18.99|18.95|18.85|65
1749090900000|2025-06-05 02:35:00|19.06|18.96|19.09|18.99|19.11|19.01|19.06|18.96|36
1749091200000|2025-06-05 02:40:00|19.08|18.98|19.06|18.96|19.09|18.99|19.06|18.96|15
1749091500000|2025-06-05 02:45:00|19.07|18.97|19.07|18.97|19.09|18.99|19.05|18.95|31
1749091800000|2025-06-05 02:50:00|19.08|18.98|19.03|18.93|19.08|18.98|19|18.9|48
1749092100000|2025-06-05 02:55:00|19.02|18.92|19.01|18.91|19.03|18.93|19.01|18.91|30
1749092400000|2025-06-05 03:00:00|19.02|18.92|18.99|18.89|19.02|18.92|18.99|18.89|26
1749092700000|2025-06-05 03:05:00|19|18.9|19.01|18.91|19.02|18.92|18.99|18.89|12
1749093000000|2025-06-05 03:10:00|19.02|18.92|19.02|18.92|19.03|18.93|19.01|18.91|21
1749093300000|2025-06-05 03:15:00|19.01|18.91|19.03|18.93|19.04|18.94|19|18.9|31
1749093600000|2025-06-05 03:20:00|19.04|18.94|19|18.9|19.04|18.94|18.99|18.89|23
1749093900000|2025-06-05 03:25:00|19.01|18.91|19|18.9|19.02|18.92|19|18.9|16
1749094200000|2025-06-05 03:30:00|18.99|18.89|19.02|18.92|19.03|18.93|18.97|18.87|32
1749094500000|2025-06-05 03:35:00|19.01|18.91|19.03|18.93|19.05|18.95|18.99|18.89|33
1749094800000|2025-06-05 03:40:00|19.04|18.94|19.03|18.93|19.05|18.95|19.03|18.93|28
1749095100000|2025-06-05 03:45:00|19.04|18.94|19.04|18.94|19.05|18.95|19.03|18.93|35
1749095400000|2025-06-05 03:50:00|19.05|18.95|19.05|18.95|19.06|18.96|19.03|18.93|29
1749095700000|2025-06-05 03:55:00|19.04|18.94|19.05|18.95|19.06|18.96|19.04|18.94|18
1749096000000|2025-06-05 04:00:00|19.06|18.96|19.04|18.94|19.06|18.96|19.04|18.94|11
1749096300000|2025-06-05 04:05:00|19.05|18.95|19.05|18.95|19.08|18.98|19.05|18.95|19
1749096600000|2025-06-05 04:10:00|19.06|18.96|19.08|18.98|19.08|18.98|19.02|18.92|20
1749096900000|2025-06-05 04:15:00|19.09|18.99|19.09|18.99|19.11|19.01|19.08|18.98|33
1749097200000|2025-06-05 04:20:00|19.08|18.98|19.07|18.97|19.08|18.98|19.06|18.96|20
1749097500000|2025-06-05 04:25:00|19.06|18.96|19.04|18.94|19.07|18.97|19.03|18.93|53
1749097800000|2025-06-05 04:30:00|19.03|18.93|19.06|18.96|19.08|18.98|19.03|18.93|36
1749098100000|2025-06-05 04:35:00|19.07|18.97|19.05|18.95|19.07|18.97|19.04|18.94|59
1749098400000|2025-06-05 04:40:00|19.06|18.96|19.08|18.98|19.09|18.99|19.05|18.95|23
1749098700000|2025-06-05 04:45:00|19.07|18.97|19.06|18.96|19.09|18.99|19.06|18.96|28
1749099000000|2025-06-05 04:50:00|19.07|18.97|19.09|18.99|19.09|18.99|19.06|18.96|65
1749099300000|2025-06-05 04:55:00|19.08|18.98|19.07|18.97|19.08|18.98|19.07|18.97|38
1749099600000|2025-06-05 05:00:00|19.08|18.98|19.06|18.96|19.09|18.99|19.05|18.95|15
1749099900000|2025-06-05 05:05:00|19.07|18.97|19.08|18.98|19.1|19|19.04|18.94|42
1749100200000|2025-06-05 05:10:00|19.07|18.97|19.03|18.93|19.07|18.97|19.03|18.93|25
1749100500000|2025-06-05 05:15:00|19.02|18.92|19.03|18.93|19.04|18.94|19|18.9|50
1749100800000|2025-06-05 05:20:00|19.02|18.92|19.01|18.91|19.03|18.93|19|18.9|49
1749101100000|2025-06-05 05:25:00|19|18.9|18.97|18.87|19.01|18.91|18.95|18.85|70
1749101400000|2025-06-05 05:30:00|18.96|18.86|18.91|18.81|18.96|18.86|18.91|18.81|28
1749101700000|2025-06-05 05:35:00|18.92|18.82|18.93|18.83|18.93|18.83|18.91|18.81|14
1749102000000|2025-06-05 05:40:00|18.92|18.82|18.92|18.82|18.92|18.82|18.88|18.78|19
1749102300000|2025-06-05 05:45:00|18.91|18.81|18.93|18.83|18.94|18.84|18.89|18.79|17
1749102600000|2025-06-05 05:50:00|18.91|18.81|18.95|18.85|18.96|18.86|18.9|18.8|21
1749102900000|2025-06-05 05:55:00|18.94|18.84|18.95|18.85|18.96|18.86|18.93|18.83|14
1749103200000|2025-06-05 06:00:00|18.96|18.86|18.96|18.86|18.98|18.88|18.95|18.85|21
1749103500000|2025-06-05 06:05:00|18.97|18.87|18.96|18.86|18.97|18.87|18.92|18.82|20
1749103800000|2025-06-05 06:10:00|18.97|18.87|18.95|18.85|18.97|18.87|18.94|18.84|13
1749104100000|2025-06-05 06:15:00|18.96|18.86|18.92|18.82|18.97|18.87|18.91|18.81|21
1749104400000|2025-06-05 06:20:00|18.93|18.83|19.01|18.91|19.02|18.92|18.91|18.81|27
1749104700000|2025-06-05 06:25:00|19.02|18.92|19.02|18.92|19.03|18.93|19|18.9|17
1749105000000|2025-06-05 06:30:00|19.01|18.91|18.97|18.87|19.01|18.91|18.97|18.87|18
1749105300000|2025-06-05 06:35:00|18.96|18.86|18.91|18.81|18.96|18.86|18.87|18.77|55
1749105600000|2025-06-05 06:40:00|18.9|18.8|18.84|18.74|18.91|18.81|18.83|18.73|33
1749105900000|2025-06-05 06:45:00|18.83|18.73|18.82|18.72|18.85|18.75|18.81|18.71|68
1749106200000|2025-06-05 06:50:00|18.83|18.73|18.85|18.75|18.86|18.76|18.81|18.71|45
1749106500000|2025-06-05 06:55:00|18.84|18.74|18.84|18.74|18.86|18.76|18.84|18.74|35
1749106800000|2025-06-05 07:00:00|18.85|18.75|18.85|18.75|18.87|18.77|18.84|18.74|45
1749107100000|2025-06-05 07:05:00|18.84|18.74|18.84|18.74|18.86|18.76|18.82|18.72|47
1749107400000|2025-06-05 07:10:00|18.85|18.75|18.89|18.79|18.91|18.81|18.85|18.75|49
1749107700000|2025-06-05 07:15:00|18.9|18.8|18.94|18.84|18.97|18.87|18.89|18.79|46
1749108000000|2025-06-05 07:20:00|18.95|18.85|18.96|18.86|18.98|18.88|18.94|18.84|46
1749108300000|2025-06-05 07:25:00|18.97|18.87|19.01|18.91|19.01|18.91|18.96|18.86|41
1749108600000|2025-06-05 07:30:00|19|18.9|18.99|18.89|19.01|18.91|18.97|18.87|50
1749108900000|2025-06-05 07:35:00|18.98|18.88|18.91|18.81|18.99|18.89|18.87|18.77|83
1749109200000|2025-06-05 07:40:00|18.92|18.82|18.88|18.78|18.93|18.83|18.87|18.77|68
1749109500000|2025-06-05 07:45:00|18.87|18.77|18.85|18.75|18.87|18.77|18.84|18.74|95
1749109800000|2025-06-05 07:50:00|18.84|18.74|18.9|18.8|18.9|18.8|18.84|18.74|67
1749110100000|2025-06-05 07:55:00|18.89|18.79|18.88|18.78|18.91|18.81|18.87|18.77|36
1749110400000|2025-06-05 08:00:00|18.89|18.79|18.9|18.8|18.92|18.82|18.88|18.78|102
1749110700000|2025-06-05 08:05:00|18.91|18.81|18.9|18.8|18.93|18.83|18.88|18.78|74
1749111000000|2025-06-05 08:10:00|18.91|18.81|18.9|18.8|18.91|18.81|18.88|18.78|72
1749111300000|2025-06-05 08:15:00|18.89|18.79|18.86|18.76|18.92|18.82|18.86|18.76|58
1749111600000|2025-06-05 08:20:00|18.85|18.75|18.93|18.83|18.94|18.84|18.84|18.74|89
1749111900000|2025-06-05 08:25:00|18.94|18.84|18.93|18.83|18.95|18.85|18.92|18.82|40
1749112200000|2025-06-05 08:30:00|18.92|18.82|18.94|18.84|18.96|18.86|18.91|18.81|77
1749112500000|2025-06-05 08:35:00|18.93|18.83|18.89|18.79|18.95|18.85|18.88|18.78|67
1749112800000|2025-06-05 08:40:00|18.9|18.8|18.9|18.8|18.91|18.81|18.89|18.79|19
1749113100000|2025-06-05 08:45:00|18.89|18.79|18.94|18.84|18.94|18.84|18.88|18.78|98
1749113400000|2025-06-05 08:50:00|18.93|18.83|18.95|18.85|18.95|18.85|18.92|18.82|33
1749113700000|2025-06-05 08:55:00|18.94|18.84|18.95|18.85|18.95|18.85|18.93|18.83|42
1749114000000|2025-06-05 09:00:00|18.96|18.86|18.98|18.88|18.98|18.88|18.95|18.85|85
1749114300000|2025-06-05 09:05:00|18.99|18.89|18.98|18.88|19.02|18.92|18.98|18.88|36
1749114600000|2025-06-05 09:10:00|18.99|18.89|18.98|18.88|19|18.9|18.97|18.87|48
1749114900000|2025-06-05 09:15:00|18.99|18.89|19.01|18.91|19.02|18.92|18.98|18.88|51
1749115200000|2025-06-05 09:20:00|19|18.9|18.99|18.89|19.02|18.92|18.97|18.87|48
1749115500000|2025-06-05 09:25:00|19|18.9|18.98|18.88|19|18.9|18.97|18.87|9
1749115800000|2025-06-05 09:30:00|18.97|18.87|18.95|18.85|18.99|18.89|18.94|18.84|30
1749116100000|2025-06-05 09:35:00|18.96|18.86|18.95|18.85|18.97|18.87|18.93|18.83|36
1749116400000|2025-06-05 09:40:00|18.96|18.86|19.01|18.91|19.01|18.91|18.95|18.85|24
1749116700000|2025-06-05 09:45:00|19|18.9|19|18.9|19.02|18.92|18.99|18.89|15
1749117000000|2025-06-05 09:50:00|19.01|18.91|18.99|18.89|19.01|18.91|18.98|18.88|29
1749117300000|2025-06-05 09:55:00|19|18.9|19.01|18.91|19.02|18.92|18.99|18.89|24
1749117600000|2025-06-05 10:00:00|19|18.9|19.01|18.91|19.01|18.91|18.99|18.89|12
1749117900000|2025-06-05 10:05:00|19|18.9|19.03|18.93|19.03|18.93|19|18.9|14
1749118200000|2025-06-05 10:10:00|19.02|18.92|19|18.9|19.03|18.93|19|18.9|13
1749118500000|2025-06-05 10:15:00|19.01|18.91|18.98|18.88|19.01|18.91|18.95|18.85|16
1749118800000|2025-06-05 10:20:00|18.97|18.87|18.94|18.84|18.98|18.88|18.94|18.84|16
1749119100000|2025-06-05 10:25:00|18.95|18.85|18.9|18.8|18.95|18.85|18.9|18.8|16
1749119400000|2025-06-05 10:30:00|18.91|18.81|18.91|18.81|18.93|18.83|18.9|18.8|25
1749119700000|2025-06-05 10:35:00|18.92|18.82|18.84|18.74|18.93|18.83|18.84|18.74|29
1749120000000|2025-06-05 10:40:00|18.85|18.75|18.87|18.77|18.87|18.77|18.84|18.74|27
1749120300000|2025-06-05 10:45:00|18.86|18.76|18.89|18.79|18.89|18.79|18.82|18.72|38
1749120600000|2025-06-05 10:50:00|18.9|18.8|18.91|18.81|18.91|18.81|18.88|18.78|18
1749120900000|2025-06-05 10:55:00|18.9|18.8|18.9|18.8|18.9|18.8|18.88|18.78|9
1749121200000|2025-06-05 11:00:00|18.91|18.81|18.9|18.8|18.92|18.82|18.89|18.79|16
1749121500000|2025-06-05 11:05:00|18.91|18.81|18.88|18.78|18.93|18.83|18.88|18.78|18
1749121800000|2025-06-05 11:10:00|18.87|18.77|18.89|18.79|18.89|18.79|18.86|18.76|17
1749122100000|2025-06-05 11:15:00|18.88|18.78|18.89|18.79|18.89|18.79|18.85|18.75|26
1749122400000|2025-06-05 11:20:00|18.9|18.8|18.93|18.83|18.93|18.83|18.88|18.78|12
1749122700000|2025-06-05 11:25:00|18.92|18.82|18.93|18.83|18.93|18.83|18.91|18.81|34
1749123000000|2025-06-05 11:30:00|18.92|18.82|18.94|18.84|18.94|18.84|18.92|18.82|7
1749123300000|2025-06-05 11:35:00|18.93|18.83|18.93|18.83|18.94|18.84|18.93|18.83|9
1749123600000|2025-06-05 11:40:00|18.92|18.82|18.92|18.82|18.93|18.83|18.91|18.81|15
1749123900000|2025-06-05 11:45:00|18.93|18.83|18.93|18.83|18.94|18.84|18.93|18.83|15
1749124200000|2025-06-05 11:50:00|18.94|18.84|18.97|18.87|18.97|18.87|18.93|18.83|14
1749124500000|2025-06-05 11:55:00|18.96|18.86|18.99|18.89|18.99|18.89|18.96|18.86|8
1749124800000|2025-06-05 12:00:00|18.98|18.88|19|18.9|19.01|18.91|18.97|18.87|23
1749125100000|2025-06-05 12:05:00|18.99|18.89|19.03|18.93|19.03|18.93|18.96|18.86|23
1749125400000|2025-06-05 12:10:00|19.02|18.92|19.05|18.95|19.05|18.95|19.02|18.92|4
1749125700000|2025-06-05 12:15:00|19.06|18.96|19.17|19.07|19.17|19.07|19.06|18.96|41
1749126000000|2025-06-05 12:20:00|19.18|19.08|19.15|19.05|19.19|19.09|19.14|19.04|48
1749126300000|2025-06-05 12:25:00|19.16|19.06|19.17|19.07|19.19|19.09|19.15|19.05|39
1749126600000|2025-06-05 12:30:00|19.18|19.08|19.15|19.05|19.18|19.08|19.13|19.03|55
1749126900000|2025-06-05 12:35:00|19.14|19.04|19.16|19.06|19.19|19.09|19.14|19.04|41
1749127200000|2025-06-05 12:40:00|19.17|19.07|19.17|19.07|19.18|19.08|19.15|19.05|25
1749127500000|2025-06-05 12:45:00|19.16|19.06|19.24|19.14|19.25|19.15|19.15|19.05|46
1749127800000|2025-06-05 12:50:00|19.23|19.13|19.23|19.13|19.27|19.17|19.21|19.11|52
1749128100000|2025-06-05 12:55:00|19.24|19.14|19.22|19.12|19.26|19.16|19.21|19.11|43
1749128400000|2025-06-05 13:00:00|19.23|19.13|19.25|19.15|19.26|19.16|19.22|19.12|45
1749128700000|2025-06-05 13:05:00|19.26|19.16|19.29|19.19|19.29|19.19|19.24|19.14|29
1749129000000|2025-06-05 13:10:00|19.28|19.18|19.25|19.15|19.28|19.18|19.23|19.13|35
1749129300000|2025-06-05 13:15:00|19.24|19.14|19.23|19.13|19.25|19.15|19.22|19.12|24
1749129600000|2025-06-05 13:20:00|19.24|19.14|19.21|19.11|19.25|19.15|19.2|19.1|20
1749129900000|2025-06-05 13:25:00|19.2|19.1|19.26|19.16|19.26|19.16|19.2|19.1|9
1749130200000|2025-06-05 13:30:00|19.25|19.15|19.19|19.09|19.26|19.16|19.17|19.07|45
1749130500000|2025-06-05 13:35:00|19.18|19.08|19.14|19.04|19.21|19.11|19.13|19.03|45
1749130800000|2025-06-05 13:40:00|19.13|19.03|19.14|19.04|19.17|19.07|19.12|19.02|40
1749131100000|2025-06-05 13:45:00|19.13|19.03|19.04|18.94|19.14|19.04|19.02|18.92|56
1749131400000|2025-06-05 13:50:00|19.05|18.95|18.98|18.88|19.06|18.96|18.97|18.87|56
1749131700000|2025-06-05 13:55:00|18.99|18.89|18.96|18.86|18.99|18.89|18.94|18.84|55
1749132000000|2025-06-05 14:00:00|18.95|18.85|18.95|18.85|18.99|18.89|18.9|18.8|95
1749132300000|2025-06-05 14:05:00|18.94|18.84|18.96|18.86|18.97|18.87|18.92|18.82|103
1749132600000|2025-06-05 14:10:00|18.97|18.87|18.98|18.88|19.01|18.91|18.95|18.85|88
1749132900000|2025-06-05 14:15:00|18.99|18.89|18.79|18.69|19|18.9|18.75|18.65|120
1749133200000|2025-06-05 14:20:00|18.8|18.7|18.87|18.77|18.89|18.79|18.77|18.67|122
1749133500000|2025-06-05 14:25:00|18.88|18.78|18.9|18.8|18.91|18.81|18.85|18.75|85
1749133800000|2025-06-05 14:30:00|18.91|18.81|18.84|18.74|18.91|18.81|18.83|18.73|56
1749134100000|2025-06-05 14:35:00|18.85|18.75|18.93|18.83|18.93|18.83|18.78|18.68|99
1749134400000|2025-06-05 14:40:00|18.94|18.84|18.98|18.88|19|18.9|18.91|18.81|54
1749134700000|2025-06-05 14:45:00|18.97|18.87|19.01|18.91|19.09|18.99|18.95|18.85|94
1749135000000|2025-06-05 14:50:00|19|18.9|19.01|18.91|19.04|18.94|18.99|18.89|60
1749135300000|2025-06-05 14:55:00|19|18.9|19.03|18.93|19.05|18.95|18.97|18.87|50
1749135600000|2025-06-05 15:00:00|19.04|18.94|19|18.9|19.05|18.95|19|18.9|50
1749135900000|2025-06-05 15:05:00|19.01|18.91|18.96|18.86|19.01|18.91|18.91|18.81|26
1749136200000|2025-06-05 15:10:00|18.97|18.87|18.93|18.83|18.98|18.88|18.92|18.82|15
1749136500000|2025-06-05 15:15:00|18.94|18.84|18.96|18.86|18.98|18.88|18.93|18.83|33
1749136800000|2025-06-05 15:20:00|18.97|18.87|19.03|18.93|19.04|18.94|18.96|18.86|37
1749137100000|2025-06-05 15:25:00|19.04|18.94|19.08|18.98|19.08|18.98|19.03|18.93|29
1749137400000|2025-06-05 15:30:00|19.06|18.96|19.04|18.94|19.07|18.97|19.04|18.94|25
1749137700000|2025-06-05 15:35:00|19.03|18.93|19.05|18.95|19.06|18.96|19.03|18.93|17
1749138000000|2025-06-05 15:40:00|19.06|18.96|19.05|18.95|19.06|18.96|19.04|18.94|10
1749138300000|2025-06-05 15:45:00|19.04|18.94|19|18.9|19.05|18.95|18.98|18.88|51
1749138600000|2025-06-05 15:50:00|18.99|18.89|19.01|18.91|19.04|18.94|18.99|18.89|75
1749138900000|2025-06-05 15:55:00|19.02|18.92|18.98|18.88|19.04|18.94|18.98|18.88|87
1749139200000|2025-06-05 16:00:00|18.97|18.87|18.97|18.87|18.99|18.89|18.96|18.86|37
1749139500000|2025-06-05 16:05:00|18.98|18.88|18.94|18.84|18.98|18.88|18.93|18.83|29
1749139800000|2025-06-05 16:10:00|18.93|18.83|18.88|18.78|18.94|18.84|18.87|18.77|44
1749140100000|2025-06-05 16:15:00|18.87|18.77|18.41|18.31|18.88|18.78|18.34|18.24|177
1749140400000|2025-06-05 16:20:00|18.4|18.3|18.43|18.33|18.48|18.38|18.27|18.17|183
1749140700000|2025-06-05 16:25:00|18.42|18.32|18.38|18.28|18.48|18.38|18.35|18.25|93
1749141000000|2025-06-05 16:30:00|18.37|18.27|18.28|18.18|18.4|18.3|18.26|18.16|139
1749141300000|2025-06-05 16:35:00|18.29|18.19|18.29|18.19|18.38|18.28|18.27|18.17|112
1749141600000|2025-06-05 16:40:00|18.3|18.2|18.21|18.11|18.32|18.22|18.19|18.09|129
1749141900000|2025-06-05 16:45:00|18.2|18.1|18.14|18.04|18.21|18.11|18.05|17.95|211
1749142200000|2025-06-05 16:50:00|18.12|18.02|18.16|18.06|18.22|18.12|18.08|17.98|132
1749142500000|2025-06-05 16:55:00|18.15|18.05|18.17|18.07|18.21|18.11|18.14|18.04|83
1749142800000|2025-06-05 17:00:00|18.16|18.06|18.22|18.12|18.26|18.16|18.13|18.03|104
1749143100000|2025-06-05 17:05:00|18.21|18.11|18.24|18.14|18.28|18.18|18.18|18.08|67
1749143400000|2025-06-05 17:10:00|18.23|18.13|18.18|18.08|18.24|18.14|18.18|18.08|38
1749143700000|2025-06-05 17:15:00|18.19|18.09|18.24|18.14|18.26|18.16|18.19|18.09|52
1749144000000|2025-06-05 17:20:00|18.23|18.13|18.18|18.08|18.23|18.13|18.16|18.06|42
1749144300000|2025-06-05 17:25:00|18.17|18.07|18.15|18.05|18.17|18.07|18.11|18.01|30
1749144600000|2025-06-05 17:30:00|18.14|18.04|18.09|17.99|18.17|18.07|18.09|17.99|49
1749144900000|2025-06-05 17:35:00|18.08|17.98|18.12|18.02|18.13|18.03|18.06|17.96|49
1749145200000|2025-06-05 17:40:00|18.13|18.03|18.11|18.01|18.17|18.07|18.11|18.01|35
1749145500000|2025-06-05 17:45:00|18.1|18|17.97|17.87|18.1|18|17.96|17.86|91
1749145800000|2025-06-05 17:50:00|17.96|17.86|18.03|17.93|18.05|17.95|17.96|17.86|62
1749146100000|2025-06-05 17:55:00|18.04|17.94|18.03|17.93|18.05|17.95|17.98|17.88|56
1749146400000|2025-06-05 18:00:00|18.02|17.92|17.98|17.88|18.06|17.96|17.96|17.86|89
1749146700000|2025-06-05 18:05:00|17.97|17.87|18.02|17.92|18.02|17.92|17.96|17.86|96
1749147000000|2025-06-05 18:10:00|18.01|17.91|17.89|17.79|18.03|17.93|17.88|17.78|81
1749147300000|2025-06-05 18:15:00|17.88|17.78|18.02|17.92|18.04|17.94|17.86|17.76|157
1749147600000|2025-06-05 18:20:00|18.03|17.93|18.03|17.93|18.05|17.95|17.99|17.89|89
1749147900000|2025-06-05 18:25:00|18.02|17.92|18.05|17.95|18.06|17.96|18.01|17.91|44
1749148200000|2025-06-05 18:30:00|18.06|17.96|18|17.9|18.09|17.99|17.98|17.88|79
1749148500000|2025-06-05 18:35:00|18.01|17.91|18|17.9|18.06|17.96|18|17.9|68
1749148800000|2025-06-05 18:40:00|17.99|17.89|17.98|17.88|18.04|17.94|17.96|17.86|66
1749149100000|2025-06-05 18:45:00|17.99|17.89|17.98|17.88|18|17.9|17.93|17.83|78
1749149400000|2025-06-05 18:50:00|17.99|17.89|17.98|17.88|18.03|17.93|17.97|17.87|38
1749149700000|2025-06-05 18:55:00|17.97|17.87|17.94|17.84|17.99|17.89|17.92|17.82|26
1749150000000|2025-06-05 19:00:00|17.95|17.85|17.91|17.81|17.97|17.87|17.89|17.79|77
1749150300000|2025-06-05 19:05:00|17.9|17.8|17.9|17.8|17.91|17.81|17.85|17.75|55
1749150600000|2025-06-05 19:10:00|17.91|17.81|17.75|17.65|17.91|17.81|17.75|17.65|70
1749150900000|2025-06-05 19:15:00|17.76|17.66|17.3|17.2|17.77|17.67|17.16|17.06|293
1749151200000|2025-06-05 19:20:00|17.28|17.18|17.46|17.36|17.52|17.42|17.25|17.15|276
1749151500000|2025-06-05 19:25:00|17.47|17.37|17.58|17.48|17.59|17.49|17.41|17.31|153
1749151800000|2025-06-05 19:30:00|17.57|17.47|17.58|17.48|17.6|17.5|17.51|17.41|158
1749152100000|2025-06-05 19:35:00|17.59|17.49|17.63|17.53|17.66|17.56|17.56|17.46|114
1749152400000|2025-06-05 19:40:00|17.64|17.54|17.54|17.44|17.64|17.54|17.53|17.43|90
1749152700000|2025-06-05 19:45:00|17.53|17.43|17.49|17.39|17.56|17.46|17.48|17.38|91
1749153000000|2025-06-05 19:50:00|17.48|17.38|17.46|17.36|17.52|17.42|17.46|17.36|83
1749153300000|2025-06-05 19:55:00|17.47|17.37|17.45|17.35|17.49|17.39|17.43|17.33|85
1749153600000|2025-06-05 20:00:00|17.44|17.34|17.49|17.39|17.49|17.39|17.4|17.3|159
1749153900000|2025-06-05 20:05:00|17.5|17.4|17.34|17.24|17.51|17.41|17.34|17.24|130
1749154200000|2025-06-05 20:10:00|17.33|17.23|17.33|17.23|17.39|17.29|17.23|17.13|147
1749154500000|2025-06-05 20:15:00|17.34|17.24|17.25|17.15|17.34|17.24|17.22|17.12|202
1749154800000|2025-06-05 20:20:00|17.24|17.14|17.34|17.24|17.37|17.27|17.07|16.97|280
1749155100000|2025-06-05 20:25:00|17.35|17.25|17.3|17.2|17.38|17.28|17.29|17.19|149
1749155400000|2025-06-05 20:30:00|17.31|17.21|17.16|17.06|17.31|17.21|17.11|17.01|139
1749155700000|2025-06-05 20:35:00|17.15|17.05|17.14|17.04|17.2|17.1|17.08|16.98|152
1749156000000|2025-06-05 20:40:00|17.15|17.05|17.03|16.93|17.15|17.05|16.88|16.78|217
1749156300000|2025-06-05 20:45:00|17.02|16.92|17.2|17.1|17.24|17.14|17.02|16.92|184
1749156600000|2025-06-05 20:50:00|17.21|17.11|17.06|16.96|17.21|17.11|17.04|16.94|166
1749156900000|2025-06-05 20:55:00|17.07|16.97|16.97|16.87|17.14|17.04|16.94|16.84|180
1749157200000|2025-06-05 21:00:00|16.95|16.85|17.11|17.01|17.18|17.08|16.93|16.83|198
1749157500000|2025-06-05 21:05:00|17.1|17|17.07|16.97|17.14|17.04|17.03|16.93|204
1749157800000|2025-06-05 21:10:00|17.08|16.98|16.95|16.85|17.13|17.03|16.94|16.84|142
1749158100000|2025-06-05 21:15:00|16.94|16.84|17.02|16.92|17.11|17.01|16.94|16.84|161
1749158400000|2025-06-05 21:20:00|17.03|16.93|17.07|16.97|17.08|16.98|16.97|16.87|103
1749158700000|2025-06-05 21:25:00|17.06|16.96|17.02|16.92|17.07|16.97|16.95|16.85|99
1749159000000|2025-06-05 21:30:00|17.01|16.91|17.15|17.05|17.2|17.1|16.98|16.88|84
1749159300000|2025-06-05 21:35:00|17.16|17.06|17.17|17.07|17.25|17.15|17.16|17.06|73
1749159600000|2025-06-05 21:40:00|17.18|17.08|17.23|17.13|17.25|17.15|17.18|17.08|69
1749159900000|2025-06-05 21:45:00|17.24|17.14|17.1|17|17.24|17.14|17.07|16.97|88
1749160200000|2025-06-05 21:50:00|17.11|17.01|17.23|17.13|17.23|17.13|17.09|16.99|34
1749160500000|2025-06-05 21:55:00|17.22|17.12|17.22|17.12|17.26|17.16|17.2|17.1|135
1749160800000|2025-06-05 22:00:00|17.21|17.11|17.14|17.04|17.21|17.11|17.11|17.01|58
1749161100000|2025-06-05 22:05:00|17.15|17.05|17.09|16.99|17.18|17.08|17.07|16.97|98
1749161400000|2025-06-05 22:10:00|17.1|17|17.06|16.96|17.12|17.02|17.06|16.96|121
1749161700000|2025-06-05 22:15:00|17.05|16.95|17.15|17.05|17.16|17.06|17.04|16.94|119
1749162000000|2025-06-05 22:20:00|17.14|17.04|17.15|17.05|17.19|17.09|17.14|17.04|120
1749162300000|2025-06-05 22:25:00|17.16|17.06|17.16|17.06|17.19|17.09|17.14|17.04|71
1749162600000|2025-06-05 22:30:00|17.17|17.07|17.2|17.1|17.22|17.12|17.16|17.06|58
1749162900000|2025-06-05 22:35:00|17.21|17.11|17.2|17.1|17.23|17.13|17.19|17.09|50
1749163200000|2025-06-05 22:40:00|17.21|17.11|17.21|17.11|17.24|17.14|17.21|17.11|37
1749163500000|2025-06-05 22:45:00|17.22|17.12|17.28|17.18|17.28|17.18|17.2|17.1|35
1749163800000|2025-06-05 22:50:00|17.29|17.19|17.24|17.14|17.3|17.2|17.23|17.13|42
1749164100000|2025-06-05 22:55:00|17.25|17.15|17.23|17.13|17.25|17.15|17.22|17.12|29
1749164400000|2025-06-05 23:00:00|17.24|17.14|17.26|17.16|17.27|17.17|17.22|17.12|67
1749164700000|2025-06-05 23:05:00|17.25|17.15|17.24|17.14|17.26|17.16|17.19|17.09|38
1749165000000|2025-06-05 23:10:00|17.23|17.13|17.21|17.11|17.26|17.16|17.21|17.11|37
1749165300000|2025-06-05 23:15:00|17.22|17.12|17.21|17.11|17.23|17.13|17.18|17.08|40
1749165600000|2025-06-05 23:20:00|17.22|17.12|17.26|17.16|17.29|17.19|17.21|17.11|49
1749165900000|2025-06-05 23:25:00|17.27|17.17|17.27|17.17|17.3|17.2|17.26|17.16|51
1749166200000|2025-06-05 23:30:00|17.28|17.18|17.24|17.14|17.29|17.19|17.24|17.14|35
1749166500000|2025-06-05 23:35:00|17.23|17.13|17.26|17.16|17.29|17.19|17.23|17.13|52
1749166800000|2025-06-05 23:40:00|17.27|17.17|17.25|17.15|17.28|17.18|17.23|17.13|45
1749167100000|2025-06-05 23:45:00|17.24|17.14|17.25|17.15|17.26|17.16|17.22|17.12|52
1749167400000|2025-06-05 23:50:00|17.24|17.14|17.24|17.14|17.27|17.17|17.23|17.13|37
1749167700000|2025-06-05 23:55:00|17.23|17.13|17.17|17.07|17.24|17.14|17.17|17.07|27
1749168000000|2025-06-06 00:00:00|17.18|17.08|17.17|17.07|17.18|17.08|17.15|17.05|112
1749168300000|2025-06-06 00:05:00|17.16|17.06|17.12|17.02|17.18|17.08|17.11|17.01|100
1749168600000|2025-06-06 00:10:00|17.13|17.03|17.09|16.99|17.17|17.07|17.08|16.98|81
1749168900000|2025-06-06 00:15:00|17.1|17|17.1|17|17.16|17.06|17.07|16.97|97
1749169200000|2025-06-06 00:20:00|17.11|17.01|17.1|17|17.12|17.02|17.02|16.92|87
1749169500000|2025-06-06 00:25:00|17.11|17.01|17.16|17.06|17.16|17.06|17.08|16.98|80
1749169800000|2025-06-06 00:30:00|17.17|17.07|17.2|17.1|17.21|17.11|17.16|17.06|54
1749170100000|2025-06-06 00:35:00|17.21|17.11|17.24|17.14|17.25|17.15|17.21|17.11|80
1749170400000|2025-06-06 00:40:00|17.23|17.13|17.23|17.13|17.25|17.15|17.22|17.12|29
1749170700000|2025-06-06 00:45:00|17.22|17.12|17.19|17.09|17.22|17.12|17.19|17.09|44
1749171000000|2025-06-06 00:50:00|17.2|17.1|17.28|17.18|17.28|17.18|17.19|17.09|59
1749171300000|2025-06-06 00:55:00|17.27|17.17|17.28|17.18|17.29|17.19|17.27|17.17|28
1749171600000|2025-06-06 01:00:00|17.27|17.17|17.26|17.16|17.28|17.18|17.24|17.14|54
1749171900000|2025-06-06 01:05:00|17.25|17.15|17.27|17.17|17.28|17.18|17.23|17.13|43
1749172200000|2025-06-06 01:10:00|17.26|17.16|17.24|17.14|17.26|17.16|17.24|17.14|47
1749172500000|2025-06-06 01:15:00|17.25|17.15|17.22|17.12|17.25|17.15|17.2|17.1|24
1749172800000|2025-06-06 01:20:00|17.21|17.11|17.23|17.13|17.23|17.13|17.18|17.08|43
1749173100000|2025-06-06 01:25:00|17.24|17.14|17.22|17.12|17.26|17.16|17.21|17.11|31
1749173400000|2025-06-06 01:30:00|17.23|17.13|17.27|17.17|17.28|17.18|17.22|17.12|51
1749173700000|2025-06-06 01:35:00|17.28|17.18|17.25|17.15|17.28|17.18|17.23|17.13|26
1749174000000|2025-06-06 01:40:00|17.24|17.14|17.26|17.16|17.26|17.16|17.24|17.14|29
1749174300000|2025-06-06 01:45:00|17.25|17.15|17.26|17.16|17.27|17.17|17.23|17.13|24
1749174600000|2025-06-06 01:50:00|17.27|17.17|17.23|17.13|17.28|17.18|17.21|17.11|21
1749174900000|2025-06-06 01:55:00|17.24|17.14|17.25|17.15|17.27|17.17|17.23|17.13|30
1749175200000|2025-06-06 02:00:00|17.24|17.14|17.23|17.13|17.26|17.16|17.22|17.12|52
1749175500000|2025-06-06 02:05:00|17.24|17.14|17.23|17.13|17.27|17.17|17.22|17.12|52
1749175800000|2025-06-06 02:10:00|17.24|17.14|17.23|17.13|17.24|17.14|17.2|17.1|36
1749176100000|2025-06-06 02:15:00|17.22|17.12|17.17|17.07|17.22|17.12|17.16|17.06|44
1749176400000|2025-06-06 02:20:00|17.16|17.06|17.15|17.05|17.16|17.06|17.12|17.02|36
1749176700000|2025-06-06 02:25:00|17.14|17.04|17.16|17.06|17.17|17.07|17.13|17.03|23
1749177000000|2025-06-06 02:30:00|17.17|17.07|17.16|17.06|17.17|17.07|17.12|17.02|58
1749177300000|2025-06-06 02:35:00|17.17|17.07|17.23|17.13|17.23|17.13|17.16|17.06|39
1749177600000|2025-06-06 02:40:00|17.24|17.14|17.25|17.15|17.26|17.16|17.23|17.13|22
1749177900000|2025-06-06 02:45:00|17.26|17.16|17.23|17.13|17.27|17.17|17.23|17.13|34
1749178200000|2025-06-06 02:50:00|17.22|17.12|17.28|17.18|17.28|17.18|17.22|17.12|29
1749178500000|2025-06-06 02:55:00|17.29|17.19|17.34|17.24|17.34|17.24|17.28|17.18|40
1749178800000|2025-06-06 03:00:00|17.35|17.25|17.29|17.19|17.35|17.25|17.29|17.19|51
1749179100000|2025-06-06 03:05:00|17.3|17.2|17.33|17.23|17.37|17.27|17.3|17.2|46
1749179400000|2025-06-06 03:10:00|17.32|17.22|17.33|17.23|17.36|17.26|17.31|17.21|60
1749179700000|2025-06-06 03:15:00|17.34|17.24|17.37|17.27|17.37|17.27|17.33|17.23|48
1749180000000|2025-06-06 03:20:00|17.38|17.28|17.43|17.33|17.43|17.33|17.36|17.26|42
1749180300000|2025-06-06 03:25:00|17.44|17.34|17.45|17.35|17.46|17.36|17.42|17.32|44
1749180600000|2025-06-06 03:30:00|17.46|17.36|17.57|17.47|17.57|17.47|17.44|17.34|53
1749180900000|2025-06-06 03:35:00|17.56|17.46|17.54|17.44|17.61|17.51|17.52|17.42|81
1749181200000|2025-06-06 03:40:00|17.55|17.45|17.55|17.45|17.57|17.47|17.54|17.44|49
1749181500000|2025-06-06 03:45:00|17.56|17.46|17.57|17.47|17.6|17.5|17.56|17.46|62
1749181800000|2025-06-06 03:50:00|17.56|17.46|17.6|17.5|17.61|17.51|17.54|17.44|41
1749182100000|2025-06-06 03:55:00|17.61|17.51|17.6|17.5|17.63|17.53|17.58|17.48|80
1749182400000|2025-06-06 04:00:00|17.61|17.51|17.56|17.46|17.61|17.51|17.55|17.45|112
1749182700000|2025-06-06 04:05:00|17.57|17.47|17.56|17.46|17.58|17.48|17.55|17.45|74
1749183000000|2025-06-06 04:10:00|17.57|17.47|17.59|17.49|17.62|17.52|17.56|17.46|147
1749183300000|2025-06-06 04:15:00|17.6|17.5|17.56|17.46|17.62|17.52|17.53|17.43|67
1749183600000|2025-06-06 04:20:00|17.55|17.45|17.53|17.43|17.56|17.46|17.52|17.42|93
1749183900000|2025-06-06 04:25:00|17.52|17.42|17.58|17.48|17.58|17.48|17.52|17.42|93
1749184200000|2025-06-06 04:30:00|17.57|17.47|17.64|17.54|17.64|17.54|17.56|17.46|64
1749184500000|2025-06-06 04:35:00|17.63|17.53|17.65|17.55|17.66|17.56|17.62|17.52|65
1749184800000|2025-06-06 04:40:00|17.64|17.54|17.65|17.55|17.66|17.56|17.62|17.52|52
1749185100000|2025-06-06 04:45:00|17.66|17.56|17.63|17.53|17.68|17.58|17.62|17.52|62
1749185400000|2025-06-06 04:50:00|17.64|17.54|17.66|17.56|17.67|17.57|17.64|17.54|39
1749185700000|2025-06-06 04:55:00|17.65|17.55|17.65|17.55|17.66|17.56|17.64|17.54|35
1749186000000|2025-06-06 05:00:00|17.66|17.56|17.67|17.57|17.68|17.58|17.62|17.52|57
1749186300000|2025-06-06 05:05:00|17.66|17.56|17.66|17.56|17.69|17.59|17.64|17.54|43
1749186600000|2025-06-06 05:10:00|17.67|17.57|17.68|17.58|17.69|17.59|17.65|17.55|96
1749186900000|2025-06-06 05:15:00|17.69|17.59|17.6|17.5|17.69|17.59|17.6|17.5|72
1749187200000|2025-06-06 05:20:00|17.59|17.49|17.58|17.48|17.6|17.5|17.57|17.47|78
1749187500000|2025-06-06 05:25:00|17.59|17.49|17.6|17.5|17.6|17.5|17.58|17.48|18
1749187800000|2025-06-06 05:30:00|17.59|17.49|17.62|17.52|17.62|17.52|17.57|17.47|60
1749188100000|2025-06-06 05:35:00|17.63|17.53|17.63|17.53|17.66|17.56|17.63|17.53|65
1749188400000|2025-06-06 05:40:00|17.64|17.54|17.69|17.59|17.69|17.59|17.63|17.53|20
1749188700000|2025-06-06 05:45:00|17.68|17.58|17.7|17.6|17.7|17.6|17.67|17.57|41
1749189000000|2025-06-06 05:50:00|17.71|17.61|17.67|17.57|17.71|17.61|17.67|17.57|47
1749189300000|2025-06-06 05:55:00|17.66|17.56|17.68|17.58|17.7|17.6|17.66|17.56|45
1749189600000|2025-06-06 06:00:00|17.67|17.57|17.67|17.57|17.68|17.58|17.65|17.55|39
1749189900000|2025-06-06 06:05:00|17.68|17.58|17.67|17.57|17.69|17.59|17.61|17.51|62
1749190200000|2025-06-06 06:10:00|17.66|17.56|17.71|17.61|17.71|17.61|17.66|17.56|42
1749190500000|2025-06-06 06:15:00|17.72|17.62|17.66|17.56|17.72|17.62|17.65|17.55|38
1749190800000|2025-06-06 06:20:00|17.64|17.54|17.61|17.51|17.64|17.54|17.59|17.49|52
1749191100000|2025-06-06 06:25:00|17.62|17.52|17.63|17.53|17.64|17.54|17.61|17.51|32
1749191400000|2025-06-06 06:30:00|17.64|17.54|17.68|17.58|17.68|17.58|17.63|17.53|13
1749191700000|2025-06-06 06:35:00|17.67|17.57|17.65|17.55|17.68|17.58|17.64|17.54|15
1749192000000|2025-06-06 06:40:00|17.64|17.54|17.61|17.51|17.64|17.54|17.61|17.51|20
1749192300000|2025-06-06 06:45:00|17.62|17.52|17.64|17.54|17.64|17.54|17.61|17.51|16
1749192600000|2025-06-06 06:50:00|17.65|17.55|17.65|17.55|17.67|17.57|17.64|17.54|13
1749192900000|2025-06-06 06:55:00|17.64|17.54|17.62|17.52|17.64|17.54|17.61|17.51|33
1749193200000|2025-06-06 07:00:00|17.63|17.53|17.66|17.56|17.66|17.56|17.62|17.52|48
1749193500000|2025-06-06 07:05:00|17.65|17.55|17.65|17.55|17.68|17.58|17.64|17.54|39
1749193800000|2025-06-06 07:10:00|17.66|17.56|17.65|17.55|17.66|17.56|17.64|17.54|16
1749194100000|2025-06-06 07:15:00|17.64|17.54|17.63|17.53|17.65|17.55|17.63|17.53|30
1749194400000|2025-06-06 07:20:00|17.64|17.54|17.64|17.54|17.65|17.55|17.61|17.51|39
1749194700000|2025-06-06 07:25:00|17.65|17.55|17.66|17.56|17.68|17.58|17.64|17.54|50
1749195000000|2025-06-06 07:30:00|17.65|17.55|17.6|17.5|17.66|17.56|17.59|17.49|58
1749195300000|2025-06-06 07:35:00|17.59|17.49|17.56|17.46|17.6|17.5|17.55|17.45|104
1749195600000|2025-06-06 07:40:00|17.57|17.47|17.59|17.49|17.59|17.49|17.57|17.47|55
1749195900000|2025-06-06 07:45:00|17.58|17.48|17.58|17.48|17.58|17.48|17.55|17.45|49
1749196200000|2025-06-06 07:50:00|17.57|17.47|17.58|17.48|17.59|17.49|17.57|17.47|32
1749196500000|2025-06-06 07:55:00|17.57|17.47|17.56|17.46|17.58|17.48|17.55|17.45|24
1749196800000|2025-06-06 08:00:00|17.57|17.47|17.61|17.51|17.61|17.51|17.56|17.46|17
1749197100000|2025-06-06 08:05:00|17.6|17.5|17.62|17.52|17.63|17.53|17.59|17.49|33
1749197400000|2025-06-06 08:10:00|17.63|17.53|17.62|17.52|17.63|17.53|17.6|17.5|70
1749197700000|2025-06-06 08:15:00|17.61|17.51|17.63|17.53|17.65|17.55|17.59|17.49|43
1749198000000|2025-06-06 08:20:00|17.64|17.54|17.62|17.52|17.64|17.54|17.6|17.5|57
1749198300000|2025-06-06 08:25:00|17.61|17.51|17.6|17.5|17.63|17.53|17.59|17.49|58
1749198600000|2025-06-06 08:30:00|17.61|17.51|17.57|17.47|17.63|17.53|17.57|17.47|53
1749198900000|2025-06-06 08:35:00|17.58|17.48|17.56|17.46|17.58|17.48|17.56|17.46|33
1749199200000|2025-06-06 08:40:00|17.57|17.47|17.6|17.5|17.6|17.5|17.57|17.47|46
1749199500000|2025-06-06 08:45:00|17.61|17.51|17.61|17.51|17.61|17.51|17.59|17.49|73
1749199800000|2025-06-06 08:50:00|17.6|17.5|17.59|17.49|17.62|17.52|17.59|17.49|34
1749200100000|2025-06-06 08:55:00|17.6|17.5|17.58|17.48|17.61|17.51|17.58|17.48|20
1749200400000|2025-06-06 09:00:00|17.59|17.49|17.63|17.53|17.63|17.53|17.58|17.48|49
1749200700000|2025-06-06 09:05:00|17.64|17.54|17.64|17.54|17.64|17.54|17.6|17.5|39
1749201000000|2025-06-06 09:10:00|17.65|17.55|17.64|17.54|17.66|17.56|17.62|17.52|44
1749201300000|2025-06-06 09:15:00|17.65|17.55|17.68|17.58|17.69|17.59|17.63|17.53|58
1749201600000|2025-06-06 09:20:00|17.69|17.59|17.72|17.62|17.76|17.66|17.68|17.58|58
1749201900000|2025-06-06 09:25:00|17.71|17.61|17.67|17.57|17.72|17.62|17.66|17.56|33
1749202200000|2025-06-06 09:30:00|17.66|17.56|17.67|17.57|17.67|17.57|17.64|17.54|40
1749202500000|2025-06-06 09:35:00|17.68|17.58|17.69|17.59|17.69|17.59|17.66|17.56|142
1749202800000|2025-06-06 09:40:00|17.68|17.58|17.69|17.59|17.7|17.6|17.67|17.57|60
1749203100000|2025-06-06 09:45:00|17.7|17.6|17.66|17.56|17.7|17.6|17.65|17.55|23
1749203400000|2025-06-06 09:50:00|17.67|17.57|17.66|17.56|17.68|17.58|17.65|17.55|128
1749203700000|2025-06-06 09:55:00|17.67|17.57|17.65|17.55|17.68|17.58|17.64|17.54|39
1749204000000|2025-06-06 10:00:00|17.66|17.56|17.69|17.59|17.7|17.6|17.65|17.55|48
1749204300000|2025-06-06 10:05:00|17.7|17.6|17.71|17.61|17.72|17.62|17.69|17.59|84
1749204600000|2025-06-06 10:10:00|17.7|17.6|17.74|17.64|17.75|17.65|17.7|17.6|39
1749204900000|2025-06-06 10:15:00|17.75|17.65|17.78|17.68|17.78|17.68|17.72|17.62|46
1749205200000|2025-06-06 10:20:00|17.77|17.67|17.77|17.67|17.78|17.68|17.76|17.66|35
1749205500000|2025-06-06 10:25:00|17.78|17.68|17.76|17.66|17.78|17.68|17.75|17.65|15
1749205800000|2025-06-06 10:30:00|17.75|17.65|17.72|17.62|17.76|17.66|17.72|17.62|40
1749206100000|2025-06-06 10:35:00|17.71|17.61|17.7|17.6|17.72|17.62|17.69|17.59|86
1749206400000|2025-06-06 10:40:00|17.71|17.61|17.71|17.61|17.73|17.63|17.71|17.61|17
1749206700000|2025-06-06 10:45:00|17.72|17.62|17.72|17.62|17.74|17.64|17.71|17.61|87
1749207000000|2025-06-06 10:50:00|17.73|17.63|17.7|17.6|17.75|17.65|17.7|17.6|80
1749207300000|2025-06-06 10:55:00|17.71|17.61|17.71|17.61|17.73|17.63|17.7|17.6|47
1749207600000|2025-06-06 11:00:00|17.72|17.62|17.73|17.63|17.74|17.64|17.7|17.6|50
1749207900000|2025-06-06 11:05:00|17.74|17.64|17.77|17.67|17.78|17.68|17.73|17.63|38
1749208200000|2025-06-06 11:10:00|17.76|17.66|17.76|17.66|17.77|17.67|17.75|17.65|47
1749208500000|2025-06-06 11:15:00|17.77|17.67|17.85|17.75|17.85|17.75|17.76|17.66|67
1749208800000|2025-06-06 11:20:00|17.86|17.76|17.86|17.76|17.87|17.77|17.83|17.73|71
1749209100000|2025-06-06 11:25:00|17.87|17.77|17.81|17.71|17.87|17.77|17.8|17.7|87
1749209400000|2025-06-06 11:30:00|17.8|17.7|17.75|17.65|17.81|17.71|17.74|17.64|50
1749209700000|2025-06-06 11:35:00|17.76|17.66|17.77|17.67|17.78|17.68|17.75|17.65|48
1749210000000|2025-06-06 11:40:00|17.78|17.68|17.87|17.77|17.87|17.77|17.76|17.66|56
1749210300000|2025-06-06 11:45:00|17.86|17.76|17.84|17.74|17.88|17.78|17.83|17.73|93
1749210600000|2025-06-06 11:50:00|17.85|17.75|17.83|17.73|17.85|17.75|17.81|17.71|65
1749210900000|2025-06-06 11:55:00|17.84|17.74|17.84|17.74|17.85|17.75|17.83|17.73|83
1749211200000|2025-06-06 12:00:00|17.85|17.75|17.89|17.79|17.89|17.79|17.84|17.74|85
1749211500000|2025-06-06 12:05:00|17.88|17.78|17.89|17.79|17.89|17.79|17.84|17.74|100
1749211800000|2025-06-06 12:10:00|17.9|17.8|17.89|17.79|17.9|17.8|17.86|17.76|144
1749212100000|2025-06-06 12:15:00|17.88|17.78|17.87|17.77|17.89|17.79|17.85|17.75|70
1749212400000|2025-06-06 12:20:00|17.86|17.76|17.88|17.78|17.9|17.8|17.86|17.76|75
1749212700000|2025-06-06 12:25:00|17.87|17.77|17.89|17.79|17.92|17.82|17.85|17.75|82
1749213000000|2025-06-06 12:30:00|17.9|17.8|18.01|17.91|18.08|17.98|17.9|17.8|134
1749213300000|2025-06-06 12:35:00|18|17.9|17.94|17.84|18.05|17.95|17.93|17.83|108
1749213600000|2025-06-06 12:40:00|17.93|17.83|17.85|17.75|17.98|17.88|17.81|17.71|107
1749213900000|2025-06-06 12:45:00|17.86|17.76|17.89|17.79|17.93|17.83|17.86|17.76|112
1749214200000|2025-06-06 12:50:00|17.88|17.78|17.87|17.77|17.9|17.8|17.86|17.76|78
1749214500000|2025-06-06 12:55:00|17.86|17.76|17.84|17.74|17.87|17.77|17.83|17.73|93
1749214800000|2025-06-06 13:00:00|17.85|17.75|17.86|17.76|17.88|17.78|17.84|17.74|58
1749215100000|2025-06-06 13:05:00|17.87|17.77|17.91|17.81|17.91|17.81|17.87|17.77|73
1749215400000|2025-06-06 13:10:00|17.9|17.8|17.96|17.86|18|17.9|17.89|17.79|100
1749215700000|2025-06-06 13:15:00|17.97|17.87|17.97|17.87|17.98|17.88|17.93|17.83|119
1749216000000|2025-06-06 13:20:00|17.98|17.88|17.94|17.84|17.98|17.88|17.93|17.83|103
1749216300000|2025-06-06 13:25:00|17.95|17.85|17.99|17.89|18.01|17.91|17.94|17.84|73
1749216600000|2025-06-06 13:30:00|18|17.9|18.02|17.92|18.07|17.97|17.99|17.89|111
1749216900000|2025-06-06 13:35:00|18.03|17.93|18.07|17.97|18.1|18|18|17.9|122
1749217200000|2025-06-06 13:40:00|18.08|17.98|18.13|18.03|18.22|18.12|18.07|17.97|74
1749217500000|2025-06-06 13:45:00|18.14|18.04|18.12|18.02|18.2|18.1|18.07|17.97|65
1749217800000|2025-06-06 13:50:00|18.11|18.01|18.09|17.99|18.14|18.04|18.07|17.97|63
1749218100000|2025-06-06 13:55:00|18.08|17.98|18.09|17.99|18.09|17.99|18.03|17.93|58
1749218400000|2025-06-06 14:00:00|18.08|17.98|18.11|18.01|18.14|18.04|18.06|17.96|70
1749218700000|2025-06-06 14:05:00|18.12|18.02|18.07|17.97|18.14|18.04|18.03|17.93|50
1749219000000|2025-06-06 14:10:00|18.08|17.98|18.1|18|18.1|18|18.05|17.95|61
1749219300000|2025-06-06 14:15:00|18.11|18.01|18.15|18.05|18.18|18.08|18.1|18|51
1749219600000|2025-06-06 14:20:00|18.14|18.04|18.2|18.1|18.2|18.1|18.14|18.04|53
1749219900000|2025-06-06 14:25:00|18.19|18.09|18.19|18.09|18.21|18.11|18.16|18.06|47
1749220200000|2025-06-06 14:30:00|18.2|18.1|18.14|18.04|18.21|18.11|18.13|18.03|53
1749220500000|2025-06-06 14:35:00|18.13|18.03|18.19|18.09|18.19|18.09|18.12|18.02|39
1749220800000|2025-06-06 14:40:00|18.2|18.1|18.36|18.26|18.36|18.26|18.2|18.1|74
1749221100000|2025-06-06 14:45:00|18.35|18.25|18.37|18.27|18.41|18.31|18.3|18.2|79
1749221400000|2025-06-06 14:50:00|18.38|18.28|18.31|18.21|18.39|18.29|18.3|18.2|83
1749221700000|2025-06-06 14:55:00|18.3|18.2|18.34|18.24|18.35|18.25|18.29|18.19|53
1749222000000|2025-06-06 15:00:00|18.33|18.23|18.33|18.23|18.41|18.31|18.32|18.22|104
1749222300000|2025-06-06 15:05:00|18.32|18.22|18.27|18.17|18.4|18.3|18.27|18.17|103
1749222600000|2025-06-06 15:10:00|18.28|18.18|18.46|18.36|18.46|18.36|18.26|18.16|51
1749222900000|2025-06-06 15:15:00|18.47|18.37|18.36|18.26|18.51|18.41|18.35|18.25|102
1749223200000|2025-06-06 15:20:00|18.35|18.25|18.31|18.21|18.35|18.25|18.29|18.19|58
1749223500000|2025-06-06 15:25:00|18.3|18.2|18.27|18.17|18.32|18.22|18.26|18.16|32
1749223800000|2025-06-06 15:30:00|18.28|18.18|18.3|18.2|18.32|18.22|18.26|18.16|37
1749224100000|2025-06-06 15:35:00|18.29|18.19|18.18|18.08|18.3|18.2|18.17|18.07|51
1749224400000|2025-06-06 15:40:00|18.19|18.09|18.21|18.11|18.21|18.11|18.14|18.04|52
1749224700000|2025-06-06 15:45:00|18.22|18.12|18.21|18.11|18.23|18.13|18.2|18.1|34
1749225000000|2025-06-06 15:50:00|18.22|18.12|18.23|18.13|18.26|18.16|18.21|18.11|38
1749225300000|2025-06-06 15:55:00|18.24|18.14|18.24|18.14|18.24|18.14|18.19|18.09|27
1749225600000|2025-06-06 16:00:00|18.25|18.15|18.19|18.09|18.25|18.15|18.19|18.09|39
1749225900000|2025-06-06 16:05:00|18.2|18.1|18.27|18.17|18.29|18.19|18.19|18.09|36
1749226200000|2025-06-06 16:10:00|18.26|18.16|18.2|18.1|18.27|18.17|18.2|18.1|23
1749226500000|2025-06-06 16:15:00|18.21|18.11|18.2|18.1|18.23|18.13|18.19|18.09|24
1749226800000|2025-06-06 16:20:00|18.19|18.09|18.27|18.17|18.28|18.18|18.19|18.09|50
1749227100000|2025-06-06 16:25:00|18.26|18.16|18.21|18.11|18.3|18.2|18.2|18.1|54
1749227400000|2025-06-06 16:30:00|18.2|18.1|18.19|18.09|18.21|18.11|18.15|18.05|36
1749227700000|2025-06-06 16:35:00|18.18|18.08|18.18|18.08|18.22|18.12|18.17|18.07|31
1749228000000|2025-06-06 16:40:00|18.17|18.07|18.14|18.04|18.18|18.08|18.12|18.02|32
1749228300000|2025-06-06 16:45:00|18.15|18.05|18.2|18.1|18.21|18.11|18.14|18.04|26
1749228600000|2025-06-06 16:50:00|18.19|18.09|18.13|18.03|18.2|18.1|18.12|18.02|25
1749228900000|2025-06-06 16:55:00|18.12|18.02|18.09|17.99|18.13|18.03|18.07|17.97|64
1749229200000|2025-06-06 17:00:00|18.1|18|18.05|17.95|18.12|18.02|18.05|17.95|50
1749229500000|2025-06-06 17:05:00|18.04|17.94|18|17.9|18.04|17.94|17.99|17.89|48
1749229800000|2025-06-06 17:10:00|17.99|17.89|18|17.9|18.03|17.93|17.99|17.89|76
1749230100000|2025-06-06 17:15:00|17.99|17.89|18.03|17.93|18.04|17.94|17.99|17.89|47
1749230400000|2025-06-06 17:20:00|18.04|17.94|18.03|17.93|18.07|17.97|18.01|17.91|58
1749230700000|2025-06-06 17:25:00|18.02|17.92|17.98|17.88|18.03|17.93|17.96|17.86|89
1749231000000|2025-06-06 17:30:00|17.99|17.89|17.92|17.82|17.99|17.89|17.92|17.82|48
1749231300000|2025-06-06 17:35:00|17.93|17.83|17.97|17.87|17.98|17.88|17.92|17.82|73
1749231600000|2025-06-06 17:40:00|17.98|17.88|17.98|17.88|18.01|17.91|17.95|17.85|61
1749231900000|2025-06-06 17:45:00|17.97|17.87|17.97|17.87|18.04|17.94|17.96|17.86|37
1749232200000|2025-06-06 17:50:00|17.96|17.86|17.98|17.88|17.99|17.89|17.94|17.84|49
1749232500000|2025-06-06 17:55:00|17.97|17.87|18.06|17.96|18.07|17.97|17.97|17.87|46
1749232800000|2025-06-06 18:00:00|18.07|17.97|18.04|17.94|18.08|17.98|18.04|17.94|34
1749233100000|2025-06-06 18:05:00|18.03|17.93|17.98|17.88|18.04|17.94|17.97|17.87|64
1749233400000|2025-06-06 18:10:00|17.97|17.87|17.99|17.89|18.02|17.92|17.96|17.86|43
1749233700000|2025-06-06 18:15:00|17.98|17.88|18.02|17.92|18.03|17.93|17.98|17.88|29
1749234000000|2025-06-06 18:20:00|18.03|17.93|17.99|17.89|18.03|17.93|17.97|17.87|39
1749234300000|2025-06-06 18:25:00|18|17.9|17.95|17.85|18|17.9|17.94|17.84|60
1749234600000|2025-06-06 18:30:00|17.96|17.86|17.98|17.88|18|17.9|17.95|17.85|78
1749234900000|2025-06-06 18:35:00|17.99|17.89|17.98|17.88|18|17.9|17.96|17.86|60
1749235200000|2025-06-06 18:40:00|17.99|17.89|18.01|17.91|18.01|17.91|17.94|17.84|75
1749235500000|2025-06-06 18:45:00|18|17.9|17.98|17.88|18.02|17.92|17.96|17.86|55
1749235800000|2025-06-06 18:50:00|17.97|17.87|17.97|17.87|17.98|17.88|17.95|17.85|65
1749236100000|2025-06-06 18:55:00|17.96|17.86|17.97|17.87|17.98|17.88|17.96|17.86|24
1749236400000|2025-06-06 19:00:00|17.98|17.88|18.05|17.95|18.05|17.95|17.98|17.88|42
1749236700000|2025-06-06 19:05:00|18.06|17.96|18.04|17.94|18.08|17.98|18.04|17.94|23
1749237000000|2025-06-06 19:10:00|18.05|17.95|18.07|17.97|18.08|17.98|18.01|17.91|37
1749237300000|2025-06-06 19:15:00|18.08|17.98|18.02|17.92|18.08|17.98|18.02|17.92|33
1749237600000|2025-06-06 19:20:00|18.03|17.93|18.01|17.91|18.03|17.93|18|17.9|41
1749237900000|2025-06-06 19:25:00|18|17.9|17.95|17.85|18.03|17.93|17.95|17.85|24
1749238200000|2025-06-06 19:30:00|17.96|17.86|17.92|17.82|17.97|17.87|17.91|17.81|55
1749238500000|2025-06-06 19:35:00|17.93|17.83|17.91|17.81|17.94|17.84|17.9|17.8|27
1749238800000|2025-06-06 19:40:00|17.92|17.82|17.96|17.86|17.96|17.86|17.91|17.81|33
1749239100000|2025-06-06 19:45:00|17.97|17.87|17.94|17.84|18|17.9|17.93|17.83|23
1749239400000|2025-06-06 19:50:00|17.93|17.83|17.97|17.87|17.98|17.88|17.91|17.81|41
1749239700000|2025-06-06 19:55:00|17.96|17.86|17.95|17.85|17.98|17.88|17.94|17.84|58
1749240000000|2025-06-06 20:00:00|17.96|17.86|17.95|17.85|18|17.9|17.94|17.84|32
1749240300000|2025-06-06 20:05:00|17.94|17.84|17.97|17.87|17.98|17.88|17.91|17.81|49
1749240600000|2025-06-06 20:10:00|17.98|17.88|18.03|17.93|18.05|17.95|17.98|17.88|44
1749240900000|2025-06-06 20:15:00|18.02|17.92|18|17.9|18.03|17.93|18|17.9|15
1749241200000|2025-06-06 20:20:00|18.01|17.91|18.03|17.93|18.05|17.95|18|17.9|31
1749241500000|2025-06-06 20:25:00|18.02|17.92|18.05|17.95|18.05|17.95|18.02|17.92|24
1749241800000|2025-06-06 20:30:00|18.04|17.94|18.04|17.94|18.05|17.95|18.03|17.93|19
1749242100000|2025-06-06 20:35:00|18.05|17.95|18.04|17.94|18.05|17.95|18.03|17.93|32
1749242400000|2025-06-06 20:40:00|18.05|17.95|18.07|17.97|18.11|18.01|18.04|17.94|25
1749242700000|2025-06-06 20:45:00|18.06|17.96|18.02|17.92|18.06|17.96|18.02|17.92|17
1749243000000|2025-06-06 20:50:00|18.01|17.91|18.04|17.94|18.05|17.95|18|17.9|32
1749243300000|2025-06-06 20:55:00|18.03|17.93|18.01|17.91|18.04|17.94|18.01|17.91|15
1749279600000|2025-06-07 07:00:00|18.56|18.46|18.48|18.38|18.56|18.46|18.46|18.36|31
1749279900000|2025-06-07 07:05:00|18.49|18.39|18.51|18.41|18.53|18.43|18.48|18.38|39
1749280200000|2025-06-07 07:10:00|18.52|18.42|18.53|18.43|18.56|18.46|18.5|18.4|46
1749280500000|2025-06-07 07:15:00|18.52|18.42|18.5|18.4|18.53|18.43|18.47|18.37|33
1749280800000|2025-06-07 07:20:00|18.49|18.39|18.63|18.53|18.67|18.57|18.49|18.39|64
1749281100000|2025-06-07 07:25:00|18.64|18.54|18.58|18.48|18.65|18.55|18.57|18.47|39
1749281400000|2025-06-07 07:30:00|18.59|18.49|18.64|18.54|18.64|18.54|18.57|18.47|34
1749281700000|2025-06-07 07:35:00|18.63|18.53|18.67|18.57|18.71|18.61|18.61|18.51|78
1749282000000|2025-06-07 07:40:00|18.66|18.56|18.64|18.54|18.68|18.58|18.63|18.53|27
1749282300000|2025-06-07 07:45:00|18.63|18.53|18.61|18.51|18.63|18.53|18.59|18.49|35
1749282600000|2025-06-07 07:50:00|18.62|18.52|18.63|18.53|18.63|18.53|18.61|18.51|10
1749282900000|2025-06-07 07:55:00|18.62|18.52|18.6|18.5|18.64|18.54|18.6|18.5|21
1749283200000|2025-06-07 08:00:00|18.61|18.51|18.64|18.54|18.65|18.55|18.61|18.51|42
1749283500000|2025-06-07 08:05:00|18.63|18.53|18.62|18.52|18.66|18.56|18.61|18.51|40
1749283800000|2025-06-07 08:10:00|18.61|18.51|18.55|18.45|18.61|18.51|18.55|18.45|23
1749284100000|2025-06-07 08:15:00|18.54|18.44|18.57|18.47|18.57|18.47|18.54|18.44|20
1749284400000|2025-06-07 08:20:00|18.56|18.46|18.62|18.52|18.62|18.52|18.55|18.45|25
1749284700000|2025-06-07 08:25:00|18.63|18.53|18.6|18.5|18.64|18.54|18.58|18.48|18
1749285000000|2025-06-07 08:30:00|18.59|18.49|18.58|18.48|18.61|18.51|18.57|18.47|22
1749285300000|2025-06-07 08:35:00|18.57|18.47|18.57|18.47|18.58|18.48|18.56|18.46|13
1749285600000|2025-06-07 08:40:00|18.56|18.46|18.57|18.47|18.57|18.47|18.56|18.46|8
1749285900000|2025-06-07 08:45:00|18.56|18.46|18.54|18.44|18.58|18.48|18.54|18.44|27
1749286200000|2025-06-07 08:50:00|18.55|18.45|18.52|18.42|18.55|18.45|18.51|18.41|22
1749286500000|2025-06-07 08:55:00|18.53|18.43|18.55|18.45|18.57|18.47|18.53|18.43|29
1749286800000|2025-06-07 09:00:00|18.56|18.46|18.55|18.45|18.57|18.47|18.54|18.44|36
1749287100000|2025-06-07 09:05:00|18.56|18.46|18.58|18.48|18.6|18.5|18.56|18.46|27
1749287400000|2025-06-07 09:10:00|18.59|18.49|18.56|18.46|18.59|18.49|18.55|18.45|24
1749287700000|2025-06-07 09:15:00|18.57|18.47|18.56|18.46|18.59|18.49|18.55|18.45|30
1749288000000|2025-06-07 09:20:00|18.55|18.45|18.6|18.5|18.6|18.5|18.55|18.45|26
1749288300000|2025-06-07 09:25:00|18.59|18.49|18.6|18.5|18.62|18.52|18.59|18.49|16
1749288600000|2025-06-07 09:30:00|18.61|18.51|18.58|18.48|18.61|18.51|18.57|18.47|12
1749288900000|2025-06-07 09:35:00|18.57|18.47|18.58|18.48|18.58|18.48|18.56|18.46|22
1749289200000|2025-06-07 09:40:00|18.57|18.47|18.56|18.46|18.58|18.48|18.55|18.45|27
1749289500000|2025-06-07 09:45:00|18.57|18.47|18.58|18.48|18.58|18.48|18.56|18.46|22
1749289800000|2025-06-07 09:50:00|18.57|18.47|18.55|18.45|18.58|18.48|18.54|18.44|15
1749290100000|2025-06-07 09:55:00|18.56|18.46|18.58|18.48|18.58|18.48|18.56|18.46|9
1749290400000|2025-06-07 10:00:00|18.59|18.49|18.6|18.5|18.6|18.5|18.56|18.46|14
1749290700000|2025-06-07 10:05:00|18.61|18.51|18.58|18.48|18.62|18.52|18.57|18.47|24
1749291000000|2025-06-07 10:10:00|18.59|18.49|18.64|18.54|18.65|18.55|18.58|18.48|34
1749291300000|2025-06-07 10:15:00|18.65|18.55|18.63|18.53|18.67|18.57|18.63|18.53|29
1749291600000|2025-06-07 10:20:00|18.64|18.54|18.66|18.56|18.67|18.57|18.63|18.53|25
1749291900000|2025-06-07 10:25:00|18.65|18.55|18.68|18.58|18.69|18.59|18.65|18.55|16
1749292200000|2025-06-07 10:30:00|18.69|18.59|18.66|18.56|18.7|18.6|18.65|18.55|20
1749292500000|2025-06-07 10:35:00|18.65|18.55|18.65|18.55|18.66|18.56|18.65|18.55|17
1749292800000|2025-06-07 10:40:00|18.66|18.56|18.66|18.56|18.68|18.58|18.66|18.56|27
1749293100000|2025-06-07 10:45:00|18.67|18.57|18.65|18.55|18.7|18.6|18.65|18.55|25
1749293400000|2025-06-07 10:50:00|18.64|18.54|18.7|18.6|18.72|18.62|18.63|18.53|33
1749293700000|2025-06-07 10:55:00|18.69|18.59|18.69|18.59|18.7|18.6|18.69|18.59|7
1749294000000|2025-06-07 11:00:00|18.7|18.6|18.71|18.61|18.72|18.62|18.69|18.59|20
1749294300000|2025-06-07 11:05:00|18.72|18.62|18.77|18.67|18.77|18.67|18.71|18.61|30
1749294600000|2025-06-07 11:10:00|18.76|18.66|18.73|18.63|18.77|18.67|18.72|18.62|30
1749294900000|2025-06-07 11:15:00|18.72|18.62|18.74|18.64|18.75|18.65|18.71|18.61|25
1749295200000|2025-06-07 11:20:00|18.75|18.65|18.77|18.67|18.77|18.67|18.73|18.63|25
1749295500000|2025-06-07 11:25:00|18.76|18.66|18.76|18.66|18.77|18.67|18.75|18.65|13
1749295800000|2025-06-07 11:30:00|18.75|18.65|18.8|18.7|18.8|18.7|18.74|18.64|32
1749296100000|2025-06-07 11:35:00|18.79|18.69|18.78|18.68|18.8|18.7|18.77|18.67|32
1749296400000|2025-06-07 11:40:00|18.77|18.67|18.73|18.63|18.77|18.67|18.73|18.63|19
1749296700000|2025-06-07 11:45:00|18.72|18.62|18.69|18.59|18.72|18.62|18.68|18.58|12
1749297000000|2025-06-07 11:50:00|18.7|18.6|18.66|18.56|18.71|18.61|18.66|18.56|31
1749297300000|2025-06-07 11:55:00|18.67|18.57|18.67|18.57|18.68|18.58|18.66|18.56|9
1749297600000|2025-06-07 12:00:00|18.68|18.58|18.7|18.6|18.7|18.6|18.67|18.57|23
1749297900000|2025-06-07 12:05:00|18.71|18.61|18.65|18.55|18.71|18.61|18.65|18.55|15
1749298200000|2025-06-07 12:10:00|18.66|18.56|18.68|18.58|18.68|18.58|18.65|18.55|13
1749298500000|2025-06-07 12:15:00|18.67|18.57|18.67|18.57|18.68|18.58|18.65|18.55|23
1749298800000|2025-06-07 12:20:00|18.66|18.56|18.69|18.59|18.7|18.6|18.66|18.56|16
1749299100000|2025-06-07 12:25:00|18.7|18.6|18.7|18.6|18.7|18.6|18.69|18.59|23
1749299400000|2025-06-07 12:30:00|18.69|18.59|18.66|18.56|18.7|18.6|18.66|18.56|46
1749299700000|2025-06-07 12:35:00|18.67|18.57|18.76|18.66|18.77|18.67|18.66|18.56|39
1749300000000|2025-06-07 12:40:00|18.77|18.67|18.77|18.67|18.8|18.7|18.74|18.64|33
1749300300000|2025-06-07 12:45:00|18.76|18.66|18.77|18.67|18.78|18.68|18.75|18.65|12
1749300600000|2025-06-07 12:50:00|18.76|18.66|18.76|18.66|18.77|18.67|18.75|18.65|23
1749300900000|2025-06-07 12:55:00|18.75|18.65|18.72|18.62|18.75|18.65|18.72|18.62|10
1749301200000|2025-06-07 13:00:00|18.73|18.63|18.71|18.61|18.74|18.64|18.69|18.59|31
1749301500000|2025-06-07 13:05:00|18.72|18.62|18.72|18.62|18.72|18.62|18.7|18.6|35
1749301800000|2025-06-07 13:10:00|18.73|18.63|18.77|18.67|18.79|18.69|18.73|18.63|28
1749302100000|2025-06-07 13:15:00|18.78|18.68|18.84|18.74|18.85|18.75|18.78|18.68|20
1749302400000|2025-06-07 13:20:00|18.85|18.75|18.82|18.72|18.86|18.76|18.81|18.71|38
1749302700000|2025-06-07 13:25:00|18.81|18.71|18.81|18.71|18.82|18.72|18.8|18.7|17
1749303000000|2025-06-07 13:30:00|18.82|18.72|18.89|18.79|18.9|18.8|18.81|18.71|126
1749303300000|2025-06-07 13:35:00|18.88|18.78|18.84|18.74|18.88|18.78|18.84|18.74|49
1749303600000|2025-06-07 13:40:00|18.85|18.75|18.91|18.81|18.92|18.82|18.85|18.75|59
1749303900000|2025-06-07 13:45:00|18.92|18.82|18.84|18.74|18.94|18.84|18.82|18.72|107
1749304200000|2025-06-07 13:50:00|18.83|18.73|18.86|18.76|18.89|18.79|18.82|18.72|82
1749304500000|2025-06-07 13:55:00|18.85|18.75|18.83|18.73|18.88|18.78|18.82|18.72|77
1749304800000|2025-06-07 14:00:00|18.84|18.74|18.8|18.7|18.84|18.74|18.77|18.67|85
1749305100000|2025-06-07 14:05:00|18.79|18.69|18.78|18.68|18.82|18.72|18.78|18.68|80
1749305400000|2025-06-07 14:10:00|18.79|18.69|18.77|18.67|18.79|18.69|18.75|18.65|77
1749305700000|2025-06-07 14:15:00|18.78|18.68|18.75|18.65|18.78|18.68|18.74|18.64|52
1749306000000|2025-06-07 14:20:00|18.76|18.66|18.73|18.63|18.77|18.67|18.72|18.62|54
1749306300000|2025-06-07 14:25:00|18.72|18.62|18.75|18.65|18.75|18.65|18.72|18.62|66
1749306600000|2025-06-07 14:30:00|18.74|18.64|18.81|18.71|18.81|18.71|18.74|18.64|52
1749306900000|2025-06-07 14:35:00|18.8|18.7|18.81|18.71|18.82|18.72|18.8|18.7|60
1749307200000|2025-06-07 14:40:00|18.82|18.72|18.81|18.71|18.82|18.72|18.79|18.69|148
1749307500000|2025-06-07 14:45:00|18.8|18.7|18.77|18.67|18.81|18.71|18.76|18.66|108
1749307800000|2025-06-07 14:50:00|18.76|18.66|18.77|18.67|18.78|18.68|18.75|18.65|82
1749308100000|2025-06-07 14:55:00|18.78|18.68|18.76|18.66|18.8|18.7|18.76|18.66|163
1749308400000|2025-06-07 15:00:00|18.77|18.67|18.76|18.66|18.8|18.7|18.75|18.65|64
1749308700000|2025-06-07 15:05:00|18.77|18.67|18.8|18.7|18.81|18.71|18.76|18.66|78
1749309000000|2025-06-07 15:10:00|18.79|18.69|18.75|18.65|18.8|18.7|18.74|18.64|59
1749309300000|2025-06-07 15:15:00|18.74|18.64|18.81|18.71|18.82|18.72|18.73|18.63|112
1749309600000|2025-06-07 15:20:00|18.8|18.7|18.81|18.71|18.82|18.72|18.78|18.68|50
1749309900000|2025-06-07 15:25:00|18.8|18.7|18.79|18.69|18.81|18.71|18.78|18.68|26
1749310200000|2025-06-07 15:30:00|18.78|18.68|18.75|18.65|18.79|18.69|18.75|18.65|66
1749310500000|2025-06-07 15:35:00|18.74|18.64|18.75|18.65|18.78|18.68|18.74|18.64|96
1749310800000|2025-06-07 15:40:00|18.74|18.64|18.71|18.61|18.74|18.64|18.71|18.61|68
1749311100000|2025-06-07 15:45:00|18.72|18.62|18.77|18.67|18.78|18.68|18.71|18.61|64
1749311400000|2025-06-07 15:50:00|18.76|18.66|18.75|18.65|18.77|18.67|18.73|18.63|24
1749311700000|2025-06-07 15:55:00|18.74|18.64|18.73|18.63|18.77|18.67|18.73|18.63|32
1749312000000|2025-06-07 16:00:00|18.74|18.64|18.78|18.68|18.8|18.7|18.73|18.63|65
1749312300000|2025-06-07 16:05:00|18.77|18.67|18.74|18.64|18.78|18.68|18.73|18.63|42
1749312600000|2025-06-07 16:10:00|18.75|18.65|18.7|18.6|18.76|18.66|18.7|18.6|48
1749312900000|2025-06-07 16:15:00|18.71|18.61|18.69|18.59|18.72|18.62|18.69|18.59|37
1749313200000|2025-06-07 16:20:00|18.7|18.6|18.66|18.56|18.7|18.6|18.65|18.55|25
1749313500000|2025-06-07 16:25:00|18.67|18.57|18.59|18.49|18.67|18.57|18.59|18.49|27
1749313800000|2025-06-07 16:30:00|18.58|18.48|18.46|18.36|18.59|18.49|18.44|18.34|105
1749314100000|2025-06-07 16:35:00|18.45|18.35|18.5|18.4|18.51|18.41|18.45|18.35|92
1749314400000|2025-06-07 16:40:00|18.49|18.39|18.51|18.41|18.52|18.42|18.48|18.38|51
1749314700000|2025-06-07 16:45:00|18.5|18.4|18.49|18.39|18.51|18.41|18.47|18.37|88
1749315000000|2025-06-07 16:50:00|18.48|18.38|18.48|18.38|18.49|18.39|18.44|18.34|99
1749315300000|2025-06-07 16:55:00|18.47|18.37|18.41|18.31|18.47|18.37|18.41|18.31|111
1749315600000|2025-06-07 17:00:00|18.42|18.32|18.46|18.36|18.47|18.37|18.42|18.32|46
1749315900000|2025-06-07 17:05:00|18.47|18.37|18.48|18.38|18.5|18.4|18.45|18.35|92
1749316200000|2025-06-07 17:10:00|18.47|18.37|18.46|18.36|18.48|18.38|18.45|18.35|60
1749316500000|2025-06-07 17:15:00|18.47|18.37|18.44|18.34|18.48|18.38|18.43|18.33|44
1749316800000|2025-06-07 17:20:00|18.45|18.35|18.48|18.38|18.49|18.39|18.45|18.35|86
1749317100000|2025-06-07 17:25:00|18.49|18.39|18.47|18.37|18.49|18.39|18.46|18.36|17
1749317400000|2025-06-07 17:30:00|18.46|18.36|18.44|18.34|18.46|18.36|18.44|18.34|21
1749317700000|2025-06-07 17:35:00|18.43|18.33|18.33|18.23|18.43|18.33|18.32|18.22|100
1749318000000|2025-06-07 17:40:00|18.32|18.22|18.32|18.22|18.34|18.24|18.26|18.16|62
1749318300000|2025-06-07 17:45:00|18.31|18.21|18.34|18.24|18.35|18.25|18.31|18.21|42
1749318600000|2025-06-07 17:50:00|18.33|18.23|18.29|18.19|18.33|18.23|18.28|18.18|63
1749318900000|2025-06-07 17:55:00|18.28|18.18|18.29|18.19|18.3|18.2|18.26|18.16|118
1749319200000|2025-06-07 18:00:00|18.28|18.18|18.38|18.28|18.38|18.28|18.28|18.18|83
1749319500000|2025-06-07 18:05:00|18.37|18.27|18.36|18.26|18.4|18.3|18.35|18.25|70
1749319800000|2025-06-07 18:10:00|18.35|18.25|18.36|18.26|18.36|18.26|18.31|18.21|74
1749320100000|2025-06-07 18:15:00|18.37|18.27|18.38|18.28|18.41|18.31|18.36|18.26|72
1749320400000|2025-06-07 18:20:00|18.39|18.29|18.41|18.31|18.41|18.31|18.38|18.28|73
1749320700000|2025-06-07 18:25:00|18.42|18.32|18.41|18.31|18.43|18.33|18.4|18.3|176
1749321000000|2025-06-07 18:30:00|18.42|18.32|18.35|18.25|18.44|18.34|18.34|18.24|46
1749321300000|2025-06-07 18:35:00|18.36|18.26|18.33|18.23|18.36|18.26|18.33|18.23|18
1749321600000|2025-06-07 18:40:00|18.32|18.22|18.32|18.22|18.33|18.23|18.3|18.2|17
1749321900000|2025-06-07 18:45:00|18.31|18.21|18.32|18.22|18.36|18.26|18.3|18.2|32
1749322200000|2025-06-07 18:50:00|18.33|18.23|18.32|18.22|18.33|18.23|18.31|18.21|16
1749322500000|2025-06-07 18:55:00|18.33|18.23|18.33|18.23|18.33|18.23|18.31|18.21|9
1749322800000|2025-06-07 19:00:00|18.34|18.24|18.37|18.27|18.37|18.27|18.34|18.24|14
1749323100000|2025-06-07 19:05:00|18.36|18.26|18.38|18.28|18.4|18.3|18.36|18.26|27
1749323400000|2025-06-07 19:10:00|18.37|18.27|18.37|18.27|18.39|18.29|18.36|18.26|23
1749323700000|2025-06-07 19:15:00|18.38|18.28|18.39|18.29|18.41|18.31|18.38|18.28|32
1749324000000|2025-06-07 19:20:00|18.4|18.3|18.42|18.32|18.42|18.32|18.39|18.29|17
1749324300000|2025-06-07 19:25:00|18.43|18.33|18.43|18.33|18.44|18.34|18.42|18.32|7
1749324600000|2025-06-07 19:30:00|18.44|18.34|18.41|18.31|18.45|18.35|18.4|18.3|24
1749324900000|2025-06-07 19:35:00|18.42|18.32|18.41|18.31|18.42|18.32|18.39|18.29|28
1749325200000|2025-06-07 19:40:00|18.4|18.3|18.4|18.3|18.41|18.31|18.39|18.29|7
1749325500000|2025-06-07 19:45:00|18.39|18.29|18.4|18.3|18.41|18.31|18.39|18.29|6
1749325800000|2025-06-07 19:50:00|18.41|18.31|18.4|18.3|18.41|18.31|18.39|18.29|22
1749326100000|2025-06-07 19:55:00|18.39|18.29|18.4|18.3|18.4|18.3|18.39|18.29|2
1749326400000|2025-06-07 20:00:00|18.41|18.31|18.43|18.33|18.43|18.33|18.4|18.3|11
1749326700000|2025-06-07 20:05:00|18.42|18.32|18.43|18.33|18.45|18.35|18.42|18.32|28
1749327000000|2025-06-07 20:10:00|18.42|18.32|18.44|18.34|18.44|18.34|18.41|18.31|5
1749327300000|2025-06-07 20:15:00|18.45|18.35|18.44|18.34|18.45|18.35|18.43|18.33|14
1749327600000|2025-06-07 20:20:00|18.43|18.33|18.47|18.37|18.47|18.37|18.42|18.32|13
1749327900000|2025-06-07 20:25:00|18.46|18.36|18.49|18.39|18.49|18.39|18.45|18.35|8
1749328200000|2025-06-07 20:30:00|18.48|18.38|18.48|18.38|18.49|18.39|18.45|18.35|17
1749328500000|2025-06-07 20:35:00|18.49|18.39|18.46|18.36|18.5|18.4|18.46|18.36|8
1749328800000|2025-06-07 20:40:00|18.45|18.35|18.47|18.37|18.47|18.37|18.45|18.35|15
1749329100000|2025-06-07 20:45:00|18.48|18.38|18.5|18.4|18.5|18.4|18.45|18.35|11
1749329400000|2025-06-07 20:50:00|18.49|18.39|18.48|18.38|18.51|18.41|18.48|18.38|12
1749329700000|2025-06-07 20:55:00|18.49|18.39|18.48|18.38|18.49|18.39|18.48|18.38|6
1749330000000|2025-06-07 21:00:00|18.49|18.39|18.51|18.41|18.51|18.41|18.48|18.38|15
1749330300000|2025-06-07 21:05:00|18.52|18.42|18.53|18.43|18.53|18.43|18.49|18.39|18
1749330600000|2025-06-07 21:10:00|18.52|18.42|18.52|18.42|18.53|18.43|18.52|18.42|3
1749330900000|2025-06-07 21:15:00|18.53|18.43|18.52|18.42|18.55|18.45|18.52|18.42|16
1749331200000|2025-06-07 21:20:00|18.53|18.43|18.54|18.44|18.55|18.45|18.52|18.42|8
1749331500000|2025-06-07 21:25:00|18.53|18.43|18.54|18.44|18.55|18.45|18.53|18.43|10
1749331800000|2025-06-07 21:30:00|18.53|18.43|18.55|18.45|18.55|18.45|18.53|18.43|17
1749332100000|2025-06-07 21:35:00|18.56|18.46|18.55|18.45|18.57|18.47|18.54|18.44|12
1749332400000|2025-06-07 21:40:00|18.54|18.44|18.56|18.46|18.57|18.47|18.54|18.44|5
1749332700000|2025-06-07 21:45:00|18.57|18.47|18.54|18.44|18.58|18.48|18.54|18.44|18
1749333000000|2025-06-07 21:50:00|18.55|18.45|18.56|18.46|18.56|18.46|18.54|18.44|4
1749333300000|2025-06-07 21:55:00|18.55|18.45|18.57|18.47|18.58|18.48|18.55|18.45|5
1749333600000|2025-06-07 22:00:00|18.58|18.48|18.62|18.52|18.63|18.53|18.58|18.48|39
1749333900000|2025-06-07 22:05:00|18.61|18.51|18.59|18.49|18.66|18.56|18.59|18.49|25
1749334200000|2025-06-07 22:10:00|18.58|18.48|18.6|18.5|18.61|18.51|18.57|18.47|17
1749334500000|2025-06-07 22:15:00|18.61|18.51|18.64|18.54|18.64|18.54|18.6|18.5|14
1749334800000|2025-06-07 22:20:00|18.63|18.53|18.63|18.53|18.63|18.53|18.6|18.5|19
1749335100000|2025-06-07 22:25:00|18.64|18.54|18.6|18.5|18.64|18.54|18.6|18.5|17
1749335400000|2025-06-07 22:30:00|18.61|18.51|18.7|18.6|18.71|18.61|18.6|18.5|62
1749335700000|2025-06-07 22:35:00|18.69|18.59|18.68|18.58|18.71|18.61|18.67|18.57|38
1749336000000|2025-06-07 22:40:00|18.67|18.57|18.66|18.56|18.68|18.58|18.66|18.56|26
1749336300000|2025-06-07 22:45:00|18.67|18.57|18.69|18.59|18.7|18.6|18.67|18.57|17
1749336600000|2025-06-07 22:50:00|18.68|18.58|18.69|18.59|18.69|18.59|18.67|18.57|20
1749336900000|2025-06-07 22:55:00|18.68|18.58|18.66|18.56|18.69|18.59|18.65|18.55|17
1749337200000|2025-06-07 23:00:00|18.67|18.57|18.6|18.5|18.67|18.57|18.6|18.5|28
1749337500000|2025-06-07 23:05:00|18.59|18.49|18.56|18.46|18.61|18.51|18.56|18.46|32
1749337800000|2025-06-07 23:10:00|18.57|18.47|18.55|18.45|18.58|18.48|18.54|18.44|11
1749338100000|2025-06-07 23:15:00|18.56|18.46|18.56|18.46|18.57|18.47|18.55|18.45|11
1749338400000|2025-06-07 23:20:00|18.57|18.47|18.54|18.44|18.57|18.47|18.53|18.43|8
1749338700000|2025-06-07 23:25:00|18.53|18.43|18.53|18.43|18.54|18.44|18.52|18.42|11
1749339000000|2025-06-07 23:30:00|18.54|18.44|18.54|18.44|18.56|18.46|18.53|18.43|15
1749339300000|2025-06-07 23:35:00|18.53|18.43|18.53|18.43|18.54|18.44|18.52|18.42|21
1749339600000|2025-06-07 23:40:00|18.52|18.42|18.54|18.44|18.54|18.44|18.52|18.42|13
1749339900000|2025-06-07 23:45:00|18.55|18.45|18.58|18.48|18.58|18.48|18.54|18.44|20
1749340200000|2025-06-07 23:50:00|18.59|18.49|18.58|18.48|18.59|18.49|18.57|18.47|8
1749340500000|2025-06-07 23:55:00|18.59|18.49|18.58|18.48|18.6|18.5|18.57|18.47|20
1749340800000|2025-06-08 00:00:00|18.57|18.47|18.5|18.4|18.58|18.48|18.5|18.4|18
1749341100000|2025-06-08 00:05:00|18.51|18.41|18.47|18.37|18.51|18.41|18.47|18.37|19
1749341400000|2025-06-08 00:10:00|18.46|18.36|18.43|18.33|18.46|18.36|18.42|18.32|14
1749341700000|2025-06-08 00:15:00|18.42|18.32|18.43|18.33|18.44|18.34|18.41|18.31|20
1749342000000|2025-06-08 00:20:00|18.44|18.34|18.42|18.32|18.45|18.35|18.41|18.31|29
1749342300000|2025-06-08 00:25:00|18.41|18.31|18.43|18.33|18.43|18.33|18.4|18.3|37
1749342600000|2025-06-08 00:30:00|18.44|18.34|18.49|18.39|18.49|18.39|18.43|18.33|22
1749342900000|2025-06-08 00:35:00|18.48|18.38|18.46|18.36|18.48|18.38|18.44|18.34|33
1749343200000|2025-06-08 00:40:00|18.47|18.37|18.43|18.33|18.47|18.37|18.42|18.32|23
1749343500000|2025-06-08 00:45:00|18.44|18.34|18.4|18.3|18.44|18.34|18.4|18.3|25
1749343800000|2025-06-08 00:50:00|18.39|18.29|18.39|18.29|18.4|18.3|18.39|18.29|23
1749344100000|2025-06-08 00:55:00|18.4|18.3|18.41|18.31|18.41|18.31|18.39|18.29|10
1749344400000|2025-06-08 01:00:00|18.4|18.3|18.41|18.31|18.41|18.31|18.39|18.29|22
1749344700000|2025-06-08 01:05:00|18.4|18.3|18.45|18.35|18.45|18.35|18.39|18.29|30
1749345000000|2025-06-08 01:10:00|18.46|18.36|18.44|18.34|18.46|18.36|18.41|18.31|25
1749345300000|2025-06-08 01:15:00|18.43|18.33|18.42|18.32|18.44|18.34|18.4|18.3|22
1749345600000|2025-06-08 01:20:00|18.41|18.31|18.44|18.34|18.46|18.36|18.41|18.31|22
1749345900000|2025-06-08 01:25:00|18.45|18.35|18.45|18.35|18.46|18.36|18.43|18.33|17
1749346200000|2025-06-08 01:30:00|18.44|18.34|18.48|18.38|18.48|18.38|18.43|18.33|13
1749346500000|2025-06-08 01:35:00|18.49|18.39|18.51|18.41|18.51|18.41|18.48|18.38|15
1749346800000|2025-06-08 01:40:00|18.52|18.42|18.51|18.41|18.53|18.43|18.51|18.41|12
1749347100000|2025-06-08 01:45:00|18.52|18.42|18.49|18.39|18.55|18.45|18.49|18.39|18
1749347400000|2025-06-08 01:50:00|18.5|18.4|18.53|18.43|18.56|18.46|18.49|18.39|22
1749347700000|2025-06-08 01:55:00|18.54|18.44|18.53|18.43|18.54|18.44|18.52|18.42|34
1749348000000|2025-06-08 02:00:00|18.54|18.44|18.45|18.35|18.54|18.44|18.44|18.34|46
1749348300000|2025-06-08 02:05:00|18.46|18.36|18.45|18.35|18.46|18.36|18.44|18.34|14
1749348600000|2025-06-08 02:10:00|18.44|18.34|18.45|18.35|18.47|18.37|18.43|18.33|26
1749348900000|2025-06-08 02:15:00|18.44|18.34|18.46|18.36|18.48|18.38|18.44|18.34|25
1749349200000|2025-06-08 02:20:00|18.45|18.35|18.47|18.37|18.48|18.38|18.44|18.34|25
1749349500000|2025-06-08 02:25:00|18.46|18.36|18.45|18.35|18.48|18.38|18.45|18.35|8
1749349800000|2025-06-08 02:30:00|18.44|18.34|18.46|18.36|18.47|18.37|18.44|18.34|15
1749350100000|2025-06-08 02:35:00|18.45|18.35|18.48|18.38|18.51|18.41|18.45|18.35|36
1749350400000|2025-06-08 02:40:00|18.49|18.39|18.5|18.4|18.51|18.41|18.48|18.38|20
1749350700000|2025-06-08 02:45:00|18.51|18.41|18.46|18.36|18.51|18.41|18.45|18.35|16
1749351000000|2025-06-08 02:50:00|18.47|18.37|18.46|18.36|18.48|18.38|18.44|18.34|16
1749351300000|2025-06-08 02:55:00|18.45|18.35|18.45|18.35|18.46|18.36|18.44|18.34|21
1749351600000|2025-06-08 03:00:00|18.46|18.36|18.43|18.33|18.46|18.36|18.41|18.31|18
1749351900000|2025-06-08 03:05:00|18.42|18.32|18.42|18.32|18.43|18.33|18.42|18.32|5
1749352200000|2025-06-08 03:10:00|18.41|18.31|18.43|18.33|18.44|18.34|18.41|18.31|17
1749352500000|2025-06-08 03:15:00|18.44|18.34|18.43|18.33|18.44|18.34|18.42|18.32|6
1749352800000|2025-06-08 03:20:00|18.42|18.32|18.43|18.33|18.44|18.34|18.42|18.32|8
1749353100000|2025-06-08 03:25:00|18.42|18.32|18.42|18.32|18.43|18.33|18.41|18.31|19
1749353400000|2025-06-08 03:30:00|18.41|18.31|18.44|18.34|18.45|18.35|18.4|18.3|16
1749353700000|2025-06-08 03:35:00|18.45|18.35|18.42|18.32|18.45|18.35|18.42|18.32|16
1749354000000|2025-06-08 03:40:00|18.43|18.33|18.42|18.32|18.44|18.34|18.42|18.32|16
1749354300000|2025-06-08 03:45:00|18.41|18.31|18.4|18.3|18.43|18.33|18.4|18.3|18
1749354600000|2025-06-08 03:50:00|18.41|18.31|18.4|18.3|18.42|18.32|18.4|18.3|18
1749354900000|2025-06-08 03:55:00|18.39|18.29|18.4|18.3|18.4|18.3|18.39|18.29|8
1749355200000|2025-06-08 04:00:00|18.41|18.31|18.4|18.3|18.41|18.31|18.4|18.3|12
1749355500000|2025-06-08 04:05:00|18.39|18.29|18.42|18.32|18.43|18.33|18.39|18.29|22
1749355800000|2025-06-08 04:10:00|18.41|18.31|18.4|18.3|18.42|18.32|18.4|18.3|14
1749356100000|2025-06-08 04:15:00|18.41|18.31|18.43|18.33|18.43|18.33|18.4|18.3|17
1749356400000|2025-06-08 04:20:00|18.42|18.32|18.42|18.32|18.43|18.33|18.42|18.32|3
1749356700000|2025-06-08 04:25:00|18.43|18.33|18.44|18.34|18.44|18.34|18.42|18.32|8
1749357000000|2025-06-08 04:30:00|18.43|18.33|18.49|18.39|18.5|18.4|18.43|18.33|17
1749357300000|2025-06-08 04:35:00|18.48|18.38|18.49|18.39|18.5|18.4|18.48|18.38|14
1749357600000|2025-06-08 04:40:00|18.48|18.38|18.48|18.38|18.5|18.4|18.47|18.37|13
1749357900000|2025-06-08 04:45:00|18.47|18.37|18.49|18.39|18.52|18.42|18.47|18.37|21
1749358200000|2025-06-08 04:50:00|18.48|18.38|18.49|18.39|18.5|18.4|18.47|18.37|16
1749358500000|2025-06-08 04:55:00|18.48|18.38|18.49|18.39|18.5|18.4|18.48|18.38|10
1749358800000|2025-06-08 05:00:00|18.5|18.4|18.46|18.36|18.5|18.4|18.46|18.36|15
1749359100000|2025-06-08 05:05:00|18.47|18.37|18.47|18.37|18.48|18.38|18.45|18.35|15
1749359400000|2025-06-08 05:10:00|18.46|18.36|18.46|18.36|18.48|18.38|18.46|18.36|17
1749359700000|2025-06-08 05:15:00|18.45|18.35|18.47|18.37|18.48|18.38|18.45|18.35|17
1749360000000|2025-06-08 05:20:00|18.46|18.36|18.49|18.39|18.5|18.4|18.46|18.36|20
1749360300000|2025-06-08 05:25:00|18.5|18.4|18.52|18.42|18.54|18.44|18.5|18.4|27
1749360600000|2025-06-08 05:30:00|18.51|18.41|18.48|18.38|18.51|18.41|18.48|18.38|24
1749360900000|2025-06-08 05:35:00|18.49|18.39|18.47|18.37|18.49|18.39|18.47|18.37|9
1749361200000|2025-06-08 05:40:00|18.46|18.36|18.48|18.38|18.48|18.38|18.45|18.35|15
1749361500000|2025-06-08 05:45:00|18.49|18.39|18.49|18.39|18.5|18.4|18.47|18.37|15
1749361800000|2025-06-08 05:50:00|18.48|18.38|18.46|18.36|18.5|18.4|18.45|18.35|21
1749362100000|2025-06-08 05:55:00|18.45|18.35|18.44|18.34|18.45|18.35|18.43|18.33|14
1749362400000|2025-06-08 06:00:00|18.45|18.35|18.44|18.34|18.46|18.36|18.43|18.33|22
1749362700000|2025-06-08 06:05:00|18.45|18.35|18.46|18.36|18.47|18.37|18.43|18.33|30
1749363000000|2025-06-08 06:10:00|18.47|18.37|18.51|18.41|18.52|18.42|18.46|18.36|27
1749363300000|2025-06-08 06:15:00|18.52|18.42|18.52|18.42|18.53|18.43|18.49|18.39|17
1749363600000|2025-06-08 06:20:00|18.51|18.41|18.54|18.44|18.55|18.45|18.5|18.4|24
1749363900000|2025-06-08 06:25:00|18.53|18.43|18.51|18.41|18.55|18.45|18.5|18.4|25
1749364200000|2025-06-08 06:30:00|18.52|18.42|18.5|18.4|18.53|18.43|18.49|18.39|13
1749364500000|2025-06-08 06:35:00|18.51|18.41|18.49|18.39|18.52|18.42|18.49|18.39|21
1749364800000|2025-06-08 06:40:00|18.5|18.4|18.49|18.39|18.51|18.41|18.48|18.38|26
1749365100000|2025-06-08 06:45:00|18.5|18.4|18.45|18.35|18.51|18.41|18.44|18.34|18
1749365400000|2025-06-08 06:50:00|18.44|18.34|18.45|18.35|18.45|18.35|18.44|18.34|16
1749365700000|2025-06-08 06:55:00|18.44|18.34|18.45|18.35|18.45|18.35|18.44|18.34|10
1749366000000|2025-06-08 07:00:00|18.44|18.34|18.45|18.35|18.46|18.36|18.44|18.34|12
1749366300000|2025-06-08 07:05:00|18.46|18.36|18.45|18.35|18.48|18.38|18.44|18.34|14
1749366600000|2025-06-08 07:10:00|18.44|18.34|18.47|18.37|18.47|18.37|18.44|18.34|18
1749366900000|2025-06-08 07:15:00|18.48|18.38|18.47|18.37|18.49|18.39|18.46|18.36|20
1749367200000|2025-06-08 07:20:00|18.46|18.36|18.48|18.38|18.48|18.38|18.46|18.36|13
1749367500000|2025-06-08 07:25:00|18.49|18.39|18.48|18.38|18.49|18.39|18.46|18.36|14
1749367800000|2025-06-08 07:30:00|18.49|18.39|18.47|18.37|18.51|18.41|18.47|18.37|11
1749368100000|2025-06-08 07:35:00|18.46|18.36|18.44|18.34|18.46|18.36|18.44|18.34|15
1749368400000|2025-06-08 07:40:00|18.43|18.33|18.4|18.3|18.44|18.34|18.39|18.29|14
1749368700000|2025-06-08 07:45:00|18.41|18.31|18.41|18.31|18.42|18.32|18.4|18.3|21
1749369000000|2025-06-08 07:50:00|18.42|18.32|18.4|18.3|18.42|18.32|18.4|18.3|23
1749369300000|2025-06-08 07:55:00|18.39|18.29|18.37|18.27|18.4|18.3|18.35|18.25|21
1749369600000|2025-06-08 08:00:00|18.38|18.28|18.36|18.26|18.41|18.31|18.36|18.26|27
1749369900000|2025-06-08 08:05:00|18.35|18.25|18.38|18.28|18.41|18.31|18.35|18.25|24
1749370200000|2025-06-08 08:10:00|18.39|18.29|18.39|18.29|18.4|18.3|18.38|18.28|17
1749370500000|2025-06-08 08:15:00|18.4|18.3|18.38|18.28|18.4|18.3|18.35|18.25|35
1749370800000|2025-06-08 08:20:00|18.37|18.27|18.38|18.28|18.39|18.29|18.36|18.26|18
1749371100000|2025-06-08 08:25:00|18.37|18.27|18.37|18.27|18.38|18.28|18.36|18.26|63
1749371400000|2025-06-08 08:30:00|18.38|18.28|18.39|18.29|18.4|18.3|18.36|18.26|62
1749371700000|2025-06-08 08:35:00|18.38|18.28|18.36|18.26|18.39|18.29|18.34|18.24|41
1749372000000|2025-06-08 08:40:00|18.37|18.27|18.36|18.26|18.38|18.28|18.36|18.26|68
1749372300000|2025-06-08 08:45:00|18.37|18.27|18.39|18.29|18.39|18.29|18.36|18.26|69
1749372600000|2025-06-08 08:50:00|18.38|18.28|18.38|18.28|18.4|18.3|18.38|18.28|63
1749372900000|2025-06-08 08:55:00|18.37|18.27|18.35|18.25|18.38|18.28|18.35|18.25|51
1749373200000|2025-06-08 09:00:00|18.36|18.26|18.32|18.22|18.37|18.27|18.31|18.21|47
1749373500000|2025-06-08 09:05:00|18.31|18.21|18.29|18.19|18.32|18.22|18.28|18.18|27
1749373800000|2025-06-08 09:10:00|18.28|18.18|18.29|18.19|18.29|18.19|18.26|18.16|30
1749374100000|2025-06-08 09:15:00|18.28|18.18|18.28|18.18|18.29|18.19|18.23|18.13|45
1749374400000|2025-06-08 09:20:00|18.29|18.19|18.26|18.16|18.29|18.19|18.25|18.15|26
1749374700000|2025-06-08 09:25:00|18.25|18.15|18.18|18.08|18.26|18.16|18.1|18|68
1749375000000|2025-06-08 09:30:00|18.17|18.07|18.2|18.1|18.21|18.11|18.16|18.06|38
1749375300000|2025-06-08 09:35:00|18.21|18.11|18.2|18.1|18.21|18.11|18.18|18.08|58
1749375600000|2025-06-08 09:40:00|18.19|18.09|18.18|18.08|18.21|18.11|18.17|18.07|114
1749375900000|2025-06-08 09:45:00|18.19|18.09|18.23|18.13|18.25|18.15|18.18|18.08|143
1749376200000|2025-06-08 09:50:00|18.24|18.14|18.24|18.14|18.24|18.14|18.23|18.13|41
1749376500000|2025-06-08 09:55:00|18.23|18.13|18.21|18.11|18.23|18.13|18.21|18.11|33
1749376800000|2025-06-08 10:00:00|18.22|18.12|18.22|18.12|18.23|18.13|18.19|18.09|75
1749377100000|2025-06-08 10:05:00|18.23|18.13|18.2|18.1|18.23|18.13|18.19|18.09|90
1749377400000|2025-06-08 10:10:00|18.21|18.11|18.2|18.1|18.23|18.13|18.2|18.1|44
1749377700000|2025-06-08 10:15:00|18.21|18.11|18.23|18.13|18.23|18.13|18.2|18.1|43
1749378000000|2025-06-08 10:20:00|18.22|18.12|18.2|18.1|18.23|18.13|18.2|18.1|93
1749378300000|2025-06-08 10:25:00|18.21|18.11|18.19|18.09|18.21|18.11|18.19|18.09|169
1749378600000|2025-06-08 10:30:00|18.2|18.1|18.21|18.11|18.23|18.13|18.19|18.09|90
1749378900000|2025-06-08 10:35:00|18.22|18.12|18.24|18.14|18.25|18.15|18.21|18.11|51
1749379200000|2025-06-08 10:40:00|18.25|18.15|18.28|18.18|18.28|18.18|18.24|18.14|96
1749379500000|2025-06-08 10:45:00|18.29|18.19|18.27|18.17|18.29|18.19|18.25|18.15|87
1749379800000|2025-06-08 10:50:00|18.28|18.18|18.28|18.18|18.29|18.19|18.27|18.17|17
1749380100000|2025-06-08 10:55:00|18.29|18.19|18.29|18.19|18.29|18.19|18.28|18.18|33
1749380400000|2025-06-08 11:00:00|18.28|18.18|18.35|18.25|18.35|18.25|18.28|18.18|30
1749380700000|2025-06-08 11:05:00|18.36|18.26|18.35|18.25|18.36|18.26|18.34|18.24|46
1749381000000|2025-06-08 11:10:00|18.34|18.24|18.34|18.24|18.35|18.25|18.34|18.24|25
1749381300000|2025-06-08 11:15:00|18.35|18.25|18.35|18.25|18.36|18.26|18.33|18.23|71
1749381600000|2025-06-08 11:20:00|18.36|18.26|18.4|18.3|18.46|18.36|18.34|18.24|63
1749381900000|2025-06-08 11:25:00|18.41|18.31|18.41|18.31|18.42|18.32|18.39|18.29|13
1749382200000|2025-06-08 11:30:00|18.42|18.32|18.42|18.32|18.43|18.33|18.38|18.28|33
1749382500000|2025-06-08 11:35:00|18.43|18.33|18.46|18.36|18.47|18.37|18.42|18.32|38
1749382800000|2025-06-08 11:40:00|18.45|18.35|18.44|18.34|18.46|18.36|18.43|18.33|16
1749383100000|2025-06-08 11:45:00|18.45|18.35|18.46|18.36|18.47|18.37|18.44|18.34|28
1749383400000|2025-06-08 11:50:00|18.47|18.37|18.46|18.36|18.47|18.37|18.44|18.34|32
1749383700000|2025-06-08 11:55:00|18.45|18.35|18.44|18.34|18.47|18.37|18.43|18.33|16
1749384000000|2025-06-08 12:00:00|18.45|18.35|18.41|18.31|18.46|18.36|18.41|18.31|15
1749384300000|2025-06-08 12:05:00|18.42|18.32|18.42|18.32|18.43|18.33|18.41|18.31|27
1749384600000|2025-06-08 12:10:00|18.41|18.31|18.45|18.35|18.45|18.35|18.39|18.29|31
1749384900000|2025-06-08 12:15:00|18.44|18.34|18.39|18.29|18.45|18.35|18.39|18.29|30
1749385200000|2025-06-08 12:20:00|18.38|18.28|18.37|18.27|18.39|18.29|18.36|18.26|14
1749385500000|2025-06-08 12:25:00|18.36|18.26|18.37|18.27|18.38|18.28|18.35|18.25|16
1749385800000|2025-06-08 12:30:00|18.36|18.26|18.36|18.26|18.37|18.27|18.33|18.23|23
1749386100000|2025-06-08 12:35:00|18.35|18.25|18.34|18.24|18.36|18.26|18.32|18.22|30
1749386400000|2025-06-08 12:40:00|18.35|18.25|18.34|18.24|18.35|18.25|18.33|18.23|14
1749386700000|2025-06-08 12:45:00|18.33|18.23|18.38|18.28|18.39|18.29|18.33|18.23|26
1749387000000|2025-06-08 12:50:00|18.37|18.27|18.4|18.3|18.42|18.32|18.36|18.26|24
1749387300000|2025-06-08 12:55:00|18.41|18.31|18.4|18.3|18.41|18.31|18.39|18.29|22
1749387600000|2025-06-08 13:00:00|18.39|18.29|18.38|18.28|18.39|18.29|18.37|18.27|12
1749387900000|2025-06-08 13:05:00|18.39|18.29|18.38|18.28|18.4|18.3|18.37|18.27|20
1749388200000|2025-06-08 13:10:00|18.37|18.27|18.37|18.27|18.4|18.3|18.37|18.27|19
1749388500000|2025-06-08 13:15:00|18.36|18.26|18.34|18.24|18.36|18.26|18.32|18.22|25
1749388800000|2025-06-08 13:20:00|18.33|18.23|18.31|18.21|18.34|18.24|18.31|18.21|29
1749389100000|2025-06-08 13:25:00|18.32|18.22|18.36|18.26|18.36|18.26|18.31|18.21|13
1749389400000|2025-06-08 13:30:00|18.37|18.27|18.43|18.33|18.44|18.34|18.37|18.27|25
1749389700000|2025-06-08 13:35:00|18.42|18.32|18.46|18.36|18.48|18.38|18.42|18.32|28
1749390000000|2025-06-08 13:40:00|18.47|18.37|18.51|18.41|18.51|18.41|18.45|18.35|31
1749390300000|2025-06-08 13:45:00|18.52|18.42|18.54|18.44|18.6|18.5|18.48|18.38|62
1749390600000|2025-06-08 13:50:00|18.53|18.43|18.44|18.34|18.53|18.43|18.42|18.32|85
1749390900000|2025-06-08 13:55:00|18.43|18.33|18.36|18.26|18.44|18.34|18.34|18.24|62
1749391200000|2025-06-08 14:00:00|18.35|18.25|18.36|18.26|18.4|18.3|18.34|18.24|36
1749391500000|2025-06-08 14:05:00|18.37|18.27|18.41|18.31|18.41|18.31|18.36|18.26|21
1749391800000|2025-06-08 14:10:00|18.4|18.3|18.39|18.29|18.4|18.3|18.37|18.27|16
1749392100000|2025-06-08 14:15:00|18.38|18.28|18.44|18.34|18.44|18.34|18.38|18.28|25
1749392400000|2025-06-08 14:20:00|18.43|18.33|18.4|18.3|18.48|18.38|18.39|18.29|36
1749392700000|2025-06-08 14:25:00|18.41|18.31|18.41|18.31|18.42|18.32|18.4|18.3|23
1749393000000|2025-06-08 14:30:00|18.4|18.3|18.41|18.31|18.41|18.31|18.37|18.27|32
1749393300000|2025-06-08 14:35:00|18.4|18.3|18.42|18.32|18.44|18.34|18.4|18.3|15
1749393600000|2025-06-08 14:40:00|18.41|18.31|18.42|18.32|18.43|18.33|18.39|18.29|34
1749393900000|2025-06-08 14:45:00|18.43|18.33|18.43|18.33|18.43|18.33|18.4|18.3|23
1749394200000|2025-06-08 14:50:00|18.44|18.34|18.44|18.34|18.45|18.35|18.43|18.33|19
1749394500000|2025-06-08 14:55:00|18.45|18.35|18.46|18.36|18.47|18.37|18.44|18.34|22
1749394800000|2025-06-08 15:00:00|18.47|18.37|18.5|18.4|18.5|18.4|18.45|18.35|26
1749395100000|2025-06-08 15:05:00|18.51|18.41|18.53|18.43|18.54|18.44|18.49|18.39|25
1749395400000|2025-06-08 15:10:00|18.54|18.44|18.54|18.44|18.56|18.46|18.51|18.41|25
1749395700000|2025-06-08 15:15:00|18.53|18.43|18.51|18.41|18.57|18.47|18.51|18.41|111
1749396000000|2025-06-08 15:20:00|18.52|18.42|18.52|18.42|18.53|18.43|18.51|18.41|83
1749396300000|2025-06-08 15:25:00|18.51|18.41|18.52|18.42|18.53|18.43|18.5|18.4|64
1749396600000|2025-06-08 15:30:00|18.53|18.43|18.5|18.4|18.54|18.44|18.48|18.38|38
1749396900000|2025-06-08 15:35:00|18.49|18.39|18.49|18.39|18.5|18.4|18.48|18.38|65
1749397200000|2025-06-08 15:40:00|18.5|18.4|18.5|18.4|18.51|18.41|18.49|18.39|19
1749397500000|2025-06-08 15:45:00|18.49|18.39|18.49|18.39|18.51|18.41|18.48|18.38|14
1749397800000|2025-06-08 15:50:00|18.48|18.38|18.47|18.37|18.48|18.38|18.45|18.35|14
1749398100000|2025-06-08 15:55:00|18.46|18.36|18.47|18.37|18.48|18.38|18.46|18.36|12
1749398400000|2025-06-08 16:00:00|18.48|18.38|18.53|18.43|18.53|18.43|18.45|18.35|44
1749398700000|2025-06-08 16:05:00|18.54|18.44|18.56|18.46|18.56|18.46|18.52|18.42|29
1749399000000|2025-06-08 16:10:00|18.57|18.47|18.57|18.47|18.6|18.5|18.56|18.46|27
1749399300000|2025-06-08 16:15:00|18.58|18.48|18.59|18.49|18.59|18.49|18.55|18.45|40
1749399600000|2025-06-08 16:20:00|18.6|18.5|18.59|18.49|18.64|18.54|18.58|18.48|32
1749399900000|2025-06-08 16:25:00|18.6|18.5|18.54|18.44|18.6|18.5|18.54|18.44|29
1749400200000|2025-06-08 16:30:00|18.55|18.45|18.57|18.47|18.57|18.47|18.53|18.43|23
1749400500000|2025-06-08 16:35:00|18.56|18.46|18.59|18.49|18.6|18.5|18.56|18.46|24
1749400800000|2025-06-08 16:40:00|18.58|18.48|18.56|18.46|18.6|18.5|18.56|18.46|25
1749401100000|2025-06-08 16:45:00|18.57|18.47|18.57|18.47|18.59|18.49|18.54|18.44|37
1749401400000|2025-06-08 16:50:00|18.58|18.48|18.59|18.49|18.61|18.51|18.56|18.46|33
1749401700000|2025-06-08 16:55:00|18.6|18.5|18.58|18.48|18.6|18.5|18.56|18.46|17
1749402000000|2025-06-08 17:00:00|18.57|18.47|18.62|18.52|18.62|18.52|18.57|18.47|24
1749402300000|2025-06-08 17:05:00|18.63|18.53|18.63|18.53|18.66|18.56|18.62|18.52|27
1749402600000|2025-06-08 17:10:00|18.62|18.52|18.59|18.49|18.62|18.52|18.59|18.49|22
1749402900000|2025-06-08 17:15:00|18.58|18.48|18.6|18.5|18.62|18.52|18.58|18.48|20
1749403200000|2025-06-08 17:20:00|18.59|18.49|18.58|18.48|18.6|18.5|18.58|18.48|6
1749403500000|2025-06-08 17:25:00|18.57|18.47|18.58|18.48|18.58|18.48|18.57|18.47|8
1749403800000|2025-06-08 17:30:00|18.57|18.47|18.57|18.47|18.57|18.47|18.56|18.46|11
1749404100000|2025-06-08 17:35:00|18.56|18.46|18.63|18.53|18.64|18.54|18.56|18.46|16
1749404400000|2025-06-08 17:40:00|18.62|18.52|18.57|18.47|18.62|18.52|18.57|18.47|14
1749404700000|2025-06-08 17:45:00|18.58|18.48|18.56|18.46|18.59|18.49|18.56|18.46|5
1749405000000|2025-06-08 17:50:00|18.57|18.47|18.55|18.45|18.57|18.47|18.55|18.45|11
1749405300000|2025-06-08 17:55:00|18.54|18.44|18.54|18.44|18.54|18.44|18.53|18.43|7
1749405600000|2025-06-08 18:00:00|18.55|18.45|18.56|18.46|18.56|18.46|18.52|18.42|30
1749405900000|2025-06-08 18:05:00|18.57|18.47|18.6|18.5|18.61|18.51|18.57|18.47|16
1749406200000|2025-06-08 18:10:00|18.61|18.51|18.63|18.53|18.65|18.55|18.61|18.51|17
1749406500000|2025-06-08 18:15:00|18.64|18.54|18.62|18.52|18.65|18.55|18.6|18.5|15
1749406800000|2025-06-08 18:20:00|18.61|18.51|18.61|18.51|18.62|18.52|18.61|18.51|9
1749407100000|2025-06-08 18:25:00|18.6|18.5|18.6|18.5|18.61|18.51|18.59|18.49|9
1749407400000|2025-06-08 18:30:00|18.61|18.51|18.6|18.5|18.61|18.51|18.59|18.49|14
1749407700000|2025-06-08 18:35:00|18.59|18.49|18.64|18.54|18.64|18.54|18.59|18.49|26
1749408000000|2025-06-08 18:40:00|18.63|18.53|18.63|18.53|18.65|18.55|18.62|18.52|23
1749408300000|2025-06-08 18:45:00|18.62|18.52|18.63|18.53|18.64|18.54|18.62|18.52|20
1749408600000|2025-06-08 18:50:00|18.64|18.54|18.66|18.56|18.66|18.56|18.62|18.52|15
1749408900000|2025-06-08 18:55:00|18.65|18.55|18.65|18.55|18.67|18.57|18.65|18.55|9
1749409200000|2025-06-08 19:00:00|18.66|18.56|18.63|18.53|18.66|18.56|18.62|18.52|18
1749409500000|2025-06-08 19:05:00|18.64|18.54|18.64|18.54|18.65|18.55|18.63|18.53|15
1749409800000|2025-06-08 19:10:00|18.63|18.53|18.65|18.55|18.66|18.56|18.63|18.53|19
1749410100000|2025-06-08 19:15:00|18.64|18.54|18.66|18.56|18.67|18.57|18.64|18.54|15
1749410400000|2025-06-08 19:20:00|18.65|18.55|18.7|18.6|18.7|18.6|18.65|18.55|12
1749410700000|2025-06-08 19:25:00|18.69|18.59|18.68|18.58|18.7|18.6|18.68|18.58|14
1749411000000|2025-06-08 19:30:00|18.69|18.59|18.7|18.6|18.7|18.6|18.68|18.58|14
1749411300000|2025-06-08 19:35:00|18.69|18.59|18.78|18.48|18.79|18.6|18.69|18.47|7
1749411600000|2025-06-08 19:40:00|18.77|18.47|18.72|18.42|18.77|18.47|18.72|18.42|10
1749411900000|2025-06-08 19:45:00|18.73|18.43|18.74|18.44|18.75|18.45|18.72|18.42|20
1749412200000|2025-06-08 19:50:00|18.75|18.45|18.76|18.46|18.76|18.46|18.75|18.45|6
1749412500000|2025-06-08 19:55:00|18.77|18.47|18.78|18.48|18.78|18.48|18.76|18.46|12
1749412800000|2025-06-08 20:00:00|18.77|18.47|18.8|18.5|18.8|18.5|18.76|18.46|24
1749413100000|2025-06-08 20:05:00|18.79|18.49|18.8|18.5|18.8|18.5|18.78|18.48|12
1749413400000|2025-06-08 20:10:00|18.81|18.51|18.8|18.5|18.84|18.54|18.8|18.5|10
1749413700000|2025-06-08 20:15:00|18.81|18.51|18.79|18.49|18.81|18.51|18.79|18.49|5
1749414000000|2025-06-08 20:20:00|18.78|18.48|18.8|18.5|18.8|18.5|18.78|18.48|5
1749414300000|2025-06-08 20:25:00|18.81|18.51|18.81|18.51|18.81|18.51|18.79|18.49|13
1749414600000|2025-06-08 20:30:00|18.8|18.5|18.78|18.48|18.81|18.51|18.78|18.48|17
1749414900000|2025-06-08 20:35:00|18.77|18.47|18.79|18.49|18.8|18.5|18.77|18.47|9
1749415200000|2025-06-08 20:40:00|18.78|18.48|18.79|18.49|18.79|18.49|18.77|18.47|10
1749415500000|2025-06-08 20:45:00|18.78|18.48|18.73|18.43|18.78|18.48|18.72|18.42|10
1749415800000|2025-06-08 20:50:00|18.72|18.42|18.71|18.41|18.74|18.44|18.7|18.4|18
1749416100000|2025-06-08 20:55:00|18.72|18.42|18.72|18.42|18.72|18.42|18.7|18.4|11
1749416400000|2025-06-08 21:00:00|18.73|18.43|18.67|18.57|18.74|18.57|18.63|18.43|10
1749416700000|2025-06-08 21:05:00|18.66|18.56|18.66|18.56|18.66|18.56|18.65|18.55|11
1749417000000|2025-06-08 21:10:00|18.67|18.57|18.66|18.56|18.67|18.57|18.66|18.56|2
1749417300000|2025-06-08 21:15:00|18.65|18.55|18.66|18.56|18.66|18.56|18.63|18.53|16
1749417600000|2025-06-08 21:20:00|18.67|18.57|18.66|18.56|18.67|18.57|18.65|18.55|8
1749417900000|2025-06-08 21:25:00|18.67|18.57|18.64|18.54|18.67|18.57|18.64|18.54|10
1749418200000|2025-06-08 21:30:00|18.65|18.55|18.65|18.55|18.67|18.57|18.65|18.55|7
1749418500000|2025-06-08 21:35:00|18.64|18.54|18.63|18.53|18.64|18.54|18.61|18.51|10
1749418800000|2025-06-08 21:40:00|18.62|18.52|18.65|18.55|18.65|18.55|18.62|18.52|12
1749419100000|2025-06-08 21:45:00|18.64|18.54|18.67|18.57|18.67|18.57|18.64|18.54|8
1749419400000|2025-06-08 21:50:00|18.66|18.56|18.73|18.63|18.73|18.63|18.66|18.56|18
1749419700000|2025-06-08 21:55:00|18.74|18.64|18.7|18.6|18.77|18.67|18.69|18.59|27
1749420000000|2025-06-08 22:00:00|18.71|18.61|18.64|18.54|18.72|18.62|18.64|18.54|70
1749420300000|2025-06-08 22:05:00|18.65|18.55|18.6|18.5|18.67|18.57|18.59|18.49|44
1749420600000|2025-06-08 22:10:00|18.59|18.49|18.55|18.45|18.62|18.52|18.55|18.45|35
1749420900000|2025-06-08 22:15:00|18.54|18.44|18.55|18.45|18.58|18.48|18.54|18.44|122
1749421200000|2025-06-08 22:20:00|18.56|18.46|18.58|18.48|18.59|18.49|18.55|18.45|77
1749421500000|2025-06-08 22:25:00|18.57|18.47|18.54|18.44|18.57|18.47|18.51|18.41|94
1749421800000|2025-06-08 22:30:00|18.53|18.43|18.5|18.4|18.54|18.44|18.49|18.39|114
1749422100000|2025-06-08 22:35:00|18.49|18.39|18.46|18.36|18.5|18.4|18.44|18.34|72
1749422400000|2025-06-08 22:40:00|18.47|18.37|18.5|18.4|18.5|18.4|18.47|18.37|126
1749422700000|2025-06-08 22:45:00|18.51|18.41|18.46|18.36|18.51|18.41|18.44|18.34|34
1749423000000|2025-06-08 22:50:00|18.45|18.35|18.45|18.35|18.46|18.36|18.43|18.33|85
1749423300000|2025-06-08 22:55:00|18.46|18.36|18.45|18.35|18.46|18.36|18.44|18.34|134
1749423600000|2025-06-08 23:00:00|18.44|18.34|18.45|18.35|18.46|18.36|18.43|18.33|98
1749423900000|2025-06-08 23:05:00|18.46|18.36|18.48|18.38|18.49|18.39|18.45|18.35|79
1749424200000|2025-06-08 23:10:00|18.47|18.37|18.48|18.38|18.49|18.39|18.46|18.36|54
1749424500000|2025-06-08 23:15:00|18.49|18.39|18.49|18.39|18.49|18.39|18.45|18.35|95
1749424800000|2025-06-08 23:20:00|18.5|18.4|18.47|18.37|18.51|18.41|18.46|18.36|198
1749425100000|2025-06-08 23:25:00|18.46|18.36|18.48|18.38|18.48|18.38|18.43|18.33|91
1749425400000|2025-06-08 23:30:00|18.49|18.39|18.49|18.39|18.51|18.41|18.47|18.37|75
1749425700000|2025-06-08 23:35:00|18.48|18.38|18.48|18.38|18.5|18.4|18.46|18.36|33
1749426000000|2025-06-08 23:40:00|18.49|18.39|18.49|18.39|18.5|18.4|18.47|18.37|25
1749426300000|2025-06-08 23:45:00|18.48|18.38|18.47|18.37|18.5|18.4|18.46|18.36|18
1749426600000|2025-06-08 23:50:00|18.46|18.36|18.48|18.38|18.49|18.39|18.46|18.36|9
1749426900000|2025-06-08 23:55:00|18.47|18.37|18.48|18.38|18.48|18.38|18.45|18.35|16
1749427200000|2025-06-09 00:00:00|18.47|18.37|18.5|18.4|18.52|18.42|18.47|18.37|58
1749427500000|2025-06-09 00:05:00|18.49|18.39|18.46|18.36|18.51|18.41|18.43|18.33|66
1749427800000|2025-06-09 00:10:00|18.47|18.37|18.46|18.36|18.5|18.4|18.44|18.34|46
1749428100000|2025-06-09 00:15:00|18.47|18.37|18.46|18.36|18.51|18.41|18.44|18.34|52
1749428400000|2025-06-09 00:20:00|18.47|18.37|18.42|18.32|18.47|18.37|18.41|18.31|40
1749428700000|2025-06-09 00:25:00|18.41|18.31|18.45|18.35|18.48|18.38|18.38|18.28|51
1749429000000|2025-06-09 00:30:00|18.46|18.36|18.5|18.4|18.52|18.42|18.45|18.35|31
1749429300000|2025-06-09 00:35:00|18.51|18.41|18.42|18.32|18.52|18.42|18.42|18.32|44
1749429600000|2025-06-09 00:40:00|18.41|18.31|18.42|18.32|18.45|18.35|18.41|18.31|50
1749429900000|2025-06-09 00:45:00|18.41|18.31|18.44|18.34|18.44|18.34|18.37|18.27|48
1749430200000|2025-06-09 00:50:00|18.43|18.33|18.43|18.33|18.43|18.33|18.39|18.29|25
1749430500000|2025-06-09 00:55:00|18.42|18.32|18.43|18.33|18.44|18.34|18.41|18.31|14
1749430800000|2025-06-09 01:00:00|18.44|18.34|18.37|18.27|18.44|18.34|18.37|18.27|20
1749431100000|2025-06-09 01:05:00|18.38|18.28|18.37|18.27|18.39|18.29|18.35|18.25|22
1749431400000|2025-06-09 01:10:00|18.36|18.26|18.37|18.27|18.39|18.29|18.35|18.25|12
1749431700000|2025-06-09 01:15:00|18.36|18.26|18.41|18.31|18.41|18.31|18.35|18.25|26
1749432000000|2025-06-09 01:20:00|18.42|18.32|18.36|18.26|18.42|18.32|18.35|18.25|19
1749432300000|2025-06-09 01:25:00|18.37|18.27|18.4|18.3|18.4|18.3|18.37|18.27|16
1749432600000|2025-06-09 01:30:00|18.39|18.29|18.38|18.28|18.42|18.32|18.37|18.27|20
1749432900000|2025-06-09 01:35:00|18.37|18.27|18.36|18.26|18.39|18.29|18.36|18.26|20
1749433200000|2025-06-09 01:40:00|18.37|18.27|18.36|18.26|18.38|18.28|18.36|18.26|10
1749433500000|2025-06-09 01:45:00|18.37|18.27|18.36|18.26|18.38|18.28|18.35|18.25|12
1749433800000|2025-06-09 01:50:00|18.35|18.25|18.32|18.22|18.36|18.26|18.32|18.22|28
1749434100000|2025-06-09 01:55:00|18.33|18.23|18.3|18.2|18.33|18.23|18.28|18.18|52
1749434400000|2025-06-09 02:00:00|18.31|18.21|18.32|18.22|18.33|18.23|18.27|18.17|42
1749434700000|2025-06-09 02:05:00|18.33|18.23|18.28|18.18|18.33|18.23|18.26|18.16|38
1749435000000|2025-06-09 02:10:00|18.29|18.19|18.36|18.26|18.36|18.26|18.29|18.19|20
1749435300000|2025-06-09 02:15:00|18.35|18.25|18.38|18.28|18.39|18.29|18.35|18.25|26
1749435600000|2025-06-09 02:20:00|18.37|18.27|18.36|18.26|18.37|18.27|18.35|18.25|12
1749435900000|2025-06-09 02:25:00|18.37|18.27|18.35|18.25|18.37|18.27|18.34|18.24|19
1749436200000|2025-06-09 02:30:00|18.36|18.26|18.33|18.23|18.36|18.26|18.32|18.22|26
1749436500000|2025-06-09 02:35:00|18.32|18.22|18.32|18.22|18.33|18.23|18.3|18.2|17
1749436800000|2025-06-09 02:40:00|18.31|18.21|18.3|18.2|18.32|18.22|18.29|18.19|12
1749437100000|2025-06-09 02:45:00|18.31|18.21|18.3|18.2|18.31|18.21|18.3|18.2|8
1749437400000|2025-06-09 02:50:00|18.29|18.19|18.32|18.22|18.32|18.22|18.29|18.19|6
1749437700000|2025-06-09 02:55:00|18.33|18.23|18.3|18.2|18.33|18.23|18.3|18.2|16
1749438000000|2025-06-09 03:00:00|18.29|18.19|18.26|18.16|18.3|18.2|18.26|18.16|8
1749438300000|2025-06-09 03:05:00|18.25|18.15|18.22|18.12|18.25|18.15|18.22|18.12|10
1749438600000|2025-06-09 03:10:00|18.21|18.11|18.23|18.13|18.24|18.14|18.21|18.11|15
1749438900000|2025-06-09 03:15:00|18.22|18.12|18.23|18.13|18.25|18.15|18.22|18.12|12
1749439200000|2025-06-09 03:20:00|18.22|18.12|18.2|18.1|18.22|18.12|18.19|18.09|9
1749439500000|2025-06-09 03:25:00|18.21|18.11|18.24|18.14|18.24|18.14|18.2|18.1|18
1749439800000|2025-06-09 03:30:00|18.23|18.13|18.27|18.17|18.27|18.17|18.23|18.13|11
1749440100000|2025-06-09 03:35:00|18.26|18.16|18.27|18.17|18.28|18.18|18.25|18.15|12
1749440400000|2025-06-09 03:40:00|18.26|18.16|18.27|18.17|18.27|18.17|18.26|18.16|6
1749440700000|2025-06-09 03:45:00|18.26|18.16|18.31|18.21|18.31|18.21|18.26|18.16|14
1749441000000|2025-06-09 03:50:00|18.32|18.22|18.34|18.24|18.35|18.25|18.31|18.21|17
1749441300000|2025-06-09 03:55:00|18.33|18.23|18.33|18.23|18.34|18.24|18.32|18.22|59
1749441600000|2025-06-09 04:00:00|18.32|18.22|18.34|18.24|18.35|18.25|18.32|18.22|81
1749441900000|2025-06-09 04:05:00|18.33|18.23|18.33|18.23|18.34|18.24|18.33|18.23|7
1749442200000|2025-06-09 04:10:00|18.32|18.22|18.31|18.21|18.33|18.23|18.31|18.21|10
1749442500000|2025-06-09 04:15:00|18.3|18.2|18.31|18.21|18.32|18.22|18.3|18.2|8
1749442800000|2025-06-09 04:20:00|18.32|18.22|18.28|18.18|18.32|18.22|18.27|18.17|17
1749443100000|2025-06-09 04:25:00|18.27|18.17|18.27|18.17|18.28|18.18|18.27|18.17|3
1749443400000|2025-06-09 04:30:00|18.28|18.18|18.25|18.15|18.28|18.18|18.24|18.14|6
1749443700000|2025-06-09 04:35:00|18.26|18.16|18.26|18.16|18.28|18.18|18.25|18.15|27
1749444000000|2025-06-09 04:40:00|18.27|18.17|18.23|18.13|18.27|18.17|18.22|18.12|77
1749444300000|2025-06-09 04:45:00|18.22|18.12|18.21|18.11|18.23|18.13|18.21|18.11|18
1749444600000|2025-06-09 04:50:00|18.2|18.1|18.2|18.1|18.22|18.12|18.2|18.1|81
1749444900000|2025-06-09 04:55:00|18.21|18.11|18.21|18.11|18.21|18.11|18.2|18.1|19
1749445200000|2025-06-09 05:00:00|18.2|18.1|18.14|18.04|18.21|18.11|18.13|18.03|73
1749445500000|2025-06-09 05:05:00|18.13|18.03|18.18|18.08|18.18|18.08|18.13|18.03|30
1749445800000|2025-06-09 05:10:00|18.17|18.07|18.2|18.1|18.2|18.1|18.16|18.06|30
1749446100000|2025-06-09 05:15:00|18.21|18.11|18.24|18.14|18.24|18.14|18.21|18.11|12
1749446400000|2025-06-09 05:20:00|18.23|18.13|18.2|18.1|18.24|18.14|18.2|18.1|12
1749446700000|2025-06-09 05:25:00|18.21|18.11|18.18|18.08|18.22|18.12|18.17|18.07|33
1749447000000|2025-06-09 05:30:00|18.17|18.07|18.14|18.04|18.19|18.09|18.13|18.03|54
1749447300000|2025-06-09 05:35:00|18.13|18.03|18.15|18.05|18.16|18.06|18.12|18.02|115
1749447600000|2025-06-09 05:40:00|18.16|18.06|18.14|18.04|18.16|18.06|18.13|18.03|25
1749447900000|2025-06-09 05:45:00|18.15|18.05|18.16|18.06|18.17|18.07|18.14|18.04|64
1749448200000|2025-06-09 05:50:00|18.17|18.07|18.15|18.05|18.17|18.07|18.13|18.03|15
1749448500000|2025-06-09 05:55:00|18.16|18.06|18.14|18.04|18.16|18.06|18.14|18.04|55
1749448800000|2025-06-09 06:00:00|18.13|18.03|18.14|18.04|18.16|18.06|18.13|18.03|50
1749449100000|2025-06-09 06:05:00|18.15|18.05|18.12|18.02|18.17|18.07|18.12|18.02|86
1749449400000|2025-06-09 06:10:00|18.11|18.01|18.11|18.01|18.13|18.03|18.09|17.99|73
1749449700000|2025-06-09 06:15:00|18.12|18.02|18.17|18.07|18.17|18.07|18.11|18.01|98
1749450000000|2025-06-09 06:20:00|18.16|18.06|18.17|18.07|18.18|18.08|18.16|18.06|58
1749450300000|2025-06-09 06:25:00|18.16|18.06|18.18|18.08|18.18|18.08|18.15|18.05|103
1749450600000|2025-06-09 06:30:00|18.19|18.09|18.19|18.09|18.2|18.1|18.18|18.08|133
1749450900000|2025-06-09 06:35:00|18.18|18.08|18.23|18.13|18.24|18.14|18.18|18.08|116
1749451200000|2025-06-09 06:40:00|18.22|18.12|18.22|18.12|18.23|18.13|18.21|18.11|43
1749451500000|2025-06-09 06:45:00|18.21|18.11|18.26|18.16|18.26|18.16|18.21|18.11|74
1749451800000|2025-06-09 06:50:00|18.25|18.15|18.28|18.18|18.28|18.18|18.25|18.15|118
1749452100000|2025-06-09 06:55:00|18.27|18.17|18.26|18.16|18.28|18.18|18.26|18.16|64
1749452400000|2025-06-09 07:00:00|18.25|18.15|18.2|18.1|18.26|18.16|18.2|18.1|100
1749452700000|2025-06-09 07:05:00|18.19|18.09|18.18|18.08|18.2|18.1|18.18|18.08|38
1749453000000|2025-06-09 07:10:00|18.17|18.07|18.18|18.08|18.2|18.1|18.17|18.07|82
1749453300000|2025-06-09 07:15:00|18.17|18.07|18.16|18.06|18.18|18.08|18.16|18.06|54
1749453600000|2025-06-09 07:20:00|18.15|18.05|18.16|18.06|18.16|18.06|18.14|18.04|16
1749453900000|2025-06-09 07:25:00|18.15|18.05|18.15|18.05|18.17|18.07|18.15|18.05|35
1749454200000|2025-06-09 07:30:00|18.16|18.06|18.18|18.08|18.21|18.11|18.15|18.05|43
1749454500000|2025-06-09 07:35:00|18.19|18.09|18.19|18.09|18.21|18.11|18.18|18.08|25
1749454800000|2025-06-09 07:40:00|18.18|18.08|18.19|18.09|18.19|18.09|18.17|18.07|22
1749455100000|2025-06-09 07:45:00|18.2|18.1|18.19|18.09|18.22|18.12|18.19|18.09|36
1749455400000|2025-06-09 07:50:00|18.2|18.1|18.21|18.11|18.22|18.12|18.19|18.09|36
1749455700000|2025-06-09 07:55:00|18.22|18.12|18.22|18.12|18.22|18.12|18.21|18.11|5
1749456000000|2025-06-09 08:00:00|18.21|18.11|18.21|18.11|18.25|18.15|18.21|18.11|75
1749456300000|2025-06-09 08:05:00|18.2|18.1|18.21|18.11|18.22|18.12|18.19|18.09|44
1749456600000|2025-06-09 08:10:00|18.22|18.12|18.21|18.11|18.22|18.12|18.19|18.09|92
1749456900000|2025-06-09 08:15:00|18.2|18.1|18.18|18.08|18.22|18.12|18.18|18.08|169
1749457200000|2025-06-09 08:20:00|18.19|18.09|18.17|18.07|18.19|18.09|18.16|18.06|97
1749457500000|2025-06-09 08:25:00|18.16|18.06|18.18|18.08|18.18|18.08|18.15|18.05|51
1749457800000|2025-06-09 08:30:00|18.17|18.07|18.18|18.08|18.18|18.08|18.15|18.05|50
1749458100000|2025-06-09 08:35:00|18.19|18.09|18.23|18.13|18.23|18.13|18.18|18.08|81
1749458400000|2025-06-09 08:40:00|18.22|18.12|18.23|18.13|18.24|18.14|18.2|18.1|100
1749458700000|2025-06-09 08:45:00|18.22|18.12|18.26|18.16|18.26|18.16|18.21|18.11|117
1749459000000|2025-06-09 08:50:00|18.27|18.17|18.29|18.19|18.29|18.19|18.24|18.14|63
1749459300000|2025-06-09 08:55:00|18.3|18.2|18.29|18.19|18.3|18.2|18.27|18.17|80
1749459600000|2025-06-09 09:00:00|18.28|18.18|18.26|18.16|18.28|18.18|18.26|18.16|27
1749459900000|2025-06-09 09:05:00|18.27|18.17|18.26|18.16|18.27|18.17|18.25|18.15|66
1749460200000|2025-06-09 09:10:00|18.25|18.15|18.3|18.2|18.31|18.21|18.25|18.15|118
1749460500000|2025-06-09 09:15:00|18.29|18.19|18.27|18.17|18.31|18.21|18.26|18.16|101
1749460800000|2025-06-09 09:20:00|18.26|18.16|18.27|18.17|18.28|18.18|18.26|18.16|76
1749461100000|2025-06-09 09:25:00|18.28|18.18|18.34|18.24|18.34|18.24|18.28|18.18|99
1749461400000|2025-06-09 09:30:00|18.35|18.25|18.38|18.28|18.39|18.29|18.34|18.24|76
1749461700000|2025-06-09 09:35:00|18.39|18.29|18.45|18.35|18.45|18.35|18.37|18.27|127
1749462000000|2025-06-09 09:40:00|18.46|18.36|18.55|18.45|18.58|18.48|18.46|18.36|116
1749462300000|2025-06-09 09:45:00|18.56|18.46|18.56|18.46|18.64|18.54|18.54|18.44|127
1749462600000|2025-06-09 09:50:00|18.55|18.45|18.55|18.45|18.61|18.51|18.53|18.43|75
1749462900000|2025-06-09 09:55:00|18.56|18.46|18.51|18.41|18.56|18.46|18.5|18.4|34
1749463200000|2025-06-09 10:00:00|18.52|18.42|18.45|18.35|18.53|18.43|18.45|18.35|68
1749463500000|2025-06-09 10:05:00|18.46|18.36|18.46|18.36|18.5|18.4|18.45|18.35|49
1749463800000|2025-06-09 10:10:00|18.47|18.37|18.6|18.5|18.63|18.53|18.46|18.36|77
1749464100000|2025-06-09 10:15:00|18.61|18.51|18.6|18.5|18.66|18.56|18.59|18.49|86
1749464400000|2025-06-09 10:20:00|18.59|18.49|18.61|18.51|18.61|18.51|18.57|18.47|55
1749464700000|2025-06-09 10:25:00|18.62|18.52|18.61|18.51|18.63|18.53|18.59|18.49|53
1749465000000|2025-06-09 10:30:00|18.62|18.52|18.65|18.55|18.68|18.58|18.61|18.51|38
1749465300000|2025-06-09 10:35:00|18.66|18.56|18.65|18.55|18.68|18.58|18.64|18.54|50
1749465600000|2025-06-09 10:40:00|18.64|18.54|18.67|18.57|18.69|18.59|18.61|18.51|29
1749465900000|2025-06-09 10:45:00|18.68|18.58|18.67|18.57|18.7|18.6|18.66|18.56|38
1749466200000|2025-06-09 10:50:00|18.66|18.56|18.66|18.56|18.67|18.57|18.64|18.54|21
1749466500000|2025-06-09 10:55:00|18.65|18.55|18.67|18.57|18.67|18.57|18.64|18.54|19
1749466800000|2025-06-09 11:00:00|18.68|18.58|18.64|18.54|18.69|18.59|18.62|18.52|27
1749467100000|2025-06-09 11:05:00|18.63|18.53|18.61|18.51|18.63|18.53|18.58|18.48|35
1749467400000|2025-06-09 11:10:00|18.6|18.5|18.65|18.55|18.65|18.55|18.6|18.5|44
1749467700000|2025-06-09 11:15:00|18.66|18.56|18.63|18.53|18.68|18.58|18.61|18.51|74
1749468000000|2025-06-09 11:20:00|18.62|18.52|18.64|18.54|18.66|18.56|18.62|18.52|47
1749468300000|2025-06-09 11:25:00|18.65|18.55|18.65|18.55|18.67|18.57|18.64|18.54|23
1749468600000|2025-06-09 11:30:00|18.64|18.54|18.64|18.54|18.66|18.56|18.62|18.52|33
1749468900000|2025-06-09 11:35:00|18.66|18.56|18.77|18.67|18.77|18.67|18.66|18.56|56
1749469200000|2025-06-09 11:40:00|18.76|18.66|18.76|18.66|18.81|18.71|18.74|18.64|57
1749469500000|2025-06-09 11:45:00|18.75|18.65|18.7|18.6|18.75|18.65|18.69|18.59|29
1749469800000|2025-06-09 11:50:00|18.69|18.59|18.68|18.58|18.7|18.6|18.65|18.55|28
1749470100000|2025-06-09 11:55:00|18.67|18.57|18.71|18.61|18.71|18.61|18.67|18.57|33
1749470400000|2025-06-09 12:00:00|18.72|18.62|18.68|18.58|18.72|18.62|18.68|18.58|39
1749470700000|2025-06-09 12:05:00|18.67|18.57|18.6|18.5|18.67|18.57|18.59|18.49|36
1749471000000|2025-06-09 12:10:00|18.61|18.51|18.58|18.48|18.61|18.51|18.58|18.48|16
1749471300000|2025-06-09 12:15:00|18.59|18.49|18.6|18.5|18.62|18.52|18.59|18.49|8
1749471600000|2025-06-09 12:20:00|18.59|18.49|18.6|18.5|18.61|18.51|18.59|18.49|18
1749471900000|2025-06-09 12:25:00|18.59|18.49|18.58|18.48|18.6|18.5|18.56|18.46|18
1749472200000|2025-06-09 12:30:00|18.59|18.49|18.62|18.52|18.63|18.53|18.59|18.49|14
1749472500000|2025-06-09 12:35:00|18.63|18.53|18.65|18.55|18.65|18.55|18.62|18.52|11
1749472800000|2025-06-09 12:40:00|18.66|18.56|18.67|18.57|18.67|18.57|18.64|18.54|24
1749473100000|2025-06-09 12:45:00|18.66|18.56|18.61|18.51|18.67|18.57|18.61|18.51|30
1749473400000|2025-06-09 12:50:00|18.6|18.5|18.62|18.52|18.63|18.53|18.6|18.5|27
1749473700000|2025-06-09 12:55:00|18.61|18.51|18.63|18.53|18.63|18.53|18.59|18.49|21
1749474000000|2025-06-09 13:00:00|18.62|18.52|18.61|18.51|18.62|18.52|18.59|18.49|22
1749474300000|2025-06-09 13:05:00|18.62|18.52|18.56|18.46|18.63|18.53|18.56|18.46|27
1749474600000|2025-06-09 13:10:00|18.57|18.47|18.56|18.46|18.58|18.48|18.55|18.45|20
1749474900000|2025-06-09 13:15:00|18.57|18.47|18.56|18.46|18.57|18.47|18.55|18.45|20
1749475200000|2025-06-09 13:20:00|18.57|18.47|18.56|18.46|18.59|18.49|18.56|18.46|14
1749475500000|2025-06-09 13:25:00|18.57|18.47|18.52|18.42|18.59|18.49|18.52|18.42|10
1749475800000|2025-06-09 13:30:00|18.53|18.43|18.56|18.46|18.58|18.48|18.52|18.42|44
1749476100000|2025-06-09 13:35:00|18.55|18.45|18.42|18.32|18.55|18.45|18.38|18.28|54
1749476400000|2025-06-09 13:40:00|18.43|18.33|18.47|18.37|18.47|18.37|18.42|18.32|31
1749476700000|2025-06-09 13:45:00|18.46|18.36|18.44|18.34|18.47|18.37|18.4|18.3|55
1749477000000|2025-06-09 13:50:00|18.43|18.33|18.39|18.29|18.44|18.34|18.36|18.26|59
1749477300000|2025-06-09 13:55:00|18.38|18.28|18.37|18.27|18.39|18.29|18.32|18.22|30
1749477600000|2025-06-09 14:00:00|18.38|18.28|18.38|18.28|18.41|18.31|18.37|18.27|79
1749477900000|2025-06-09 14:05:00|18.39|18.29|18.37|18.27|18.4|18.3|18.33|18.23|55
1749478200000|2025-06-09 14:10:00|18.36|18.26|18.44|18.34|18.46|18.36|18.36|18.26|35
1749478500000|2025-06-09 14:15:00|18.45|18.35|18.43|18.33|18.45|18.35|18.41|18.31|29
1749478800000|2025-06-09 14:20:00|18.44|18.34|18.49|18.39|18.5|18.4|18.43|18.33|30
1749479100000|2025-06-09 14:25:00|18.48|18.38|18.46|18.36|18.48|18.38|18.45|18.35|29
1749479400000|2025-06-09 14:30:00|18.45|18.35|18.51|18.41|18.53|18.43|18.45|18.35|39
1749479700000|2025-06-09 14:35:00|18.5|18.4|18.51|18.41|18.53|18.43|18.5|18.4|44
1749480000000|2025-06-09 14:40:00|18.52|18.42|18.51|18.41|18.53|18.43|18.49|18.39|46
1749480300000|2025-06-09 14:45:00|18.5|18.4|18.49|18.39|18.54|18.44|18.46|18.36|74
1749480600000|2025-06-09 14:50:00|18.48|18.38|18.44|18.34|18.49|18.39|18.44|18.34|37
1749480900000|2025-06-09 14:55:00|18.43|18.33|18.46|18.36|18.46|18.36|18.43|18.33|12
1749481200000|2025-06-09 15:00:00|18.45|18.35|18.5|18.4|18.5|18.4|18.45|18.35|31
1749481500000|2025-06-09 15:05:00|18.49|18.39|18.54|18.44|18.54|18.44|18.49|18.39|20
1749481800000|2025-06-09 15:10:00|18.55|18.45|18.61|18.51|18.64|18.54|18.55|18.45|57
1749482100000|2025-06-09 15:15:00|18.62|18.52|18.59|18.49|18.62|18.52|18.57|18.47|44
1749482400000|2025-06-09 15:20:00|18.6|18.5|18.59|18.49|18.61|18.51|18.57|18.47|40
1749482700000|2025-06-09 15:25:00|18.58|18.48|18.59|18.49|18.61|18.51|18.57|18.47|30
1749483000000|2025-06-09 15:30:00|18.6|18.5|18.58|18.48|18.63|18.53|18.58|18.48|45
1749483300000|2025-06-09 15:35:00|18.57|18.47|18.55|18.45|18.58|18.48|18.53|18.43|49
1749483600000|2025-06-09 15:40:00|18.54|18.44|18.53|18.43|18.57|18.47|18.51|18.41|28
1749483900000|2025-06-09 15:45:00|18.54|18.44|18.55|18.45|18.56|18.46|18.52|18.42|26
1749484200000|2025-06-09 15:50:00|18.56|18.46|18.56|18.46|18.58|18.48|18.54|18.44|35
1749484500000|2025-06-09 15:55:00|18.55|18.45|18.52|18.42|18.57|18.47|18.52|18.42|18
1749484800000|2025-06-09 16:00:00|18.53|18.43|18.58|18.48|18.59|18.49|18.52|18.42|37
1749485100000|2025-06-09 16:05:00|18.59|18.49|18.57|18.47|18.6|18.5|18.56|18.46|37
1749485400000|2025-06-09 16:10:00|18.58|18.48|18.58|18.48|18.59|18.49|18.55|18.45|31
1749485700000|2025-06-09 16:15:00|18.59|18.49|18.64|18.54|18.64|18.54|18.56|18.46|53
1749486000000|2025-06-09 16:20:00|18.63|18.53|18.67|18.57|18.67|18.57|18.6|18.5|65
1749486300000|2025-06-09 16:25:00|18.66|18.56|18.66|18.56|18.67|18.57|18.62|18.52|31
1749486600000|2025-06-09 16:30:00|18.67|18.57|18.7|18.6|18.7|18.6|18.66|18.56|26
1749486900000|2025-06-09 16:35:00|18.69|18.59|18.69|18.59|18.69|18.59|18.67|18.57|37
1749487200000|2025-06-09 16:40:00|18.7|18.6|18.73|18.63|18.73|18.63|18.7|18.6|22
1749487500000|2025-06-09 16:45:00|18.72|18.62|18.72|18.62|18.73|18.63|18.68|18.58|45
1749487800000|2025-06-09 16:50:00|18.73|18.63|18.68|18.58|18.77|18.67|18.67|18.57|52
1749488100000|2025-06-09 16:55:00|18.67|18.57|18.63|18.53|18.68|18.58|18.63|18.53|35
1749488400000|2025-06-09 17:00:00|18.64|18.54|18.74|18.64|18.74|18.64|18.63|18.53|43
1749488700000|2025-06-09 17:05:00|18.73|18.63|18.79|18.69|18.81|18.71|18.71|18.61|53
1749489000000|2025-06-09 17:10:00|18.8|18.7|18.81|18.71|18.81|18.71|18.74|18.64|38
1749489300000|2025-06-09 17:15:00|18.8|18.7|18.76|18.66|18.81|18.71|18.75|18.65|51
1749489600000|2025-06-09 17:20:00|18.75|18.65|18.79|18.69|18.79|18.69|18.74|18.64|47
1749489900000|2025-06-09 17:25:00|18.8|18.7|18.79|18.69|18.81|18.71|18.78|18.68|56
1749490200000|2025-06-09 17:30:00|18.78|18.68|18.76|18.66|18.78|18.68|18.74|18.64|35
1749490500000|2025-06-09 17:35:00|18.77|18.67|18.75|18.65|18.77|18.67|18.72|18.62|41
1749490800000|2025-06-09 17:40:00|18.76|18.66|18.76|18.66|18.77|18.67|18.74|18.64|29
1749491100000|2025-06-09 17:45:00|18.75|18.65|18.79|18.69|18.8|18.7|18.74|18.64|43
1749491400000|2025-06-09 17:50:00|18.78|18.68|18.78|18.68|18.81|18.71|18.76|18.66|31
1749491700000|2025-06-09 17:55:00|18.79|18.69|18.79|18.69|18.79|18.69|18.77|18.67|27
1749492000000|2025-06-09 18:00:00|18.8|18.7|18.84|18.74|18.84|18.74|18.78|18.68|45
1749492300000|2025-06-09 18:05:00|18.83|18.73|18.84|18.74|18.85|18.75|18.78|18.68|44
1749492600000|2025-06-09 18:10:00|18.85|18.75|18.81|18.71|18.86|18.76|18.79|18.69|59
1749492900000|2025-06-09 18:15:00|18.82|18.72|18.84|18.74|18.86|18.76|18.8|18.7|41
1749493200000|2025-06-09 18:20:00|18.83|18.73|18.85|18.75|18.85|18.75|18.8|18.7|33
1749493500000|2025-06-09 18:25:00|18.86|18.76|18.83|18.73|18.86|18.76|18.83|18.73|30
1749493800000|2025-06-09 18:30:00|18.82|18.72|18.83|18.73|18.84|18.74|18.8|18.7|32
1749494100000|2025-06-09 18:35:00|18.82|18.72|18.77|18.67|18.84|18.74|18.76|18.66|42
1749494400000|2025-06-09 18:40:00|18.76|18.66|18.75|18.65|18.77|18.67|18.73|18.63|30
1749494700000|2025-06-09 18:45:00|18.74|18.64|18.74|18.64|18.74|18.64|18.72|18.62|35
1749495000000|2025-06-09 18:50:00|18.75|18.65|18.75|18.65|18.76|18.66|18.74|18.64|15
1749495300000|2025-06-09 18:55:00|18.76|18.66|18.79|18.69|18.79|18.69|18.76|18.66|26
1749495600000|2025-06-09 19:00:00|18.8|18.7|18.81|18.71|18.82|18.72|18.79|18.69|32
1749495900000|2025-06-09 19:05:00|18.8|18.7|18.81|18.71|18.84|18.74|18.8|18.7|28
1749496200000|2025-06-09 19:10:00|18.82|18.72|18.79|18.69|18.83|18.73|18.79|18.69|40
1749496500000|2025-06-09 19:15:00|18.78|18.68|18.79|18.69|18.8|18.7|18.78|18.68|36
1749496800000|2025-06-09 19:20:00|18.8|18.7|18.77|18.67|18.83|18.73|18.76|18.66|50
1749497100000|2025-06-09 19:25:00|18.78|18.68|18.79|18.69|18.81|18.71|18.76|18.66|40
1749497400000|2025-06-09 19:30:00|18.8|18.7|18.73|18.63|18.8|18.7|18.72|18.62|30
1749497700000|2025-06-09 19:35:00|18.74|18.64|18.73|18.63|18.74|18.64|18.71|18.61|116
1749498000000|2025-06-09 19:40:00|18.72|18.62|18.7|18.6|18.74|18.64|18.69|18.59|71
1749498300000|2025-06-09 19:45:00|18.71|18.61|18.73|18.63|18.74|18.64|18.66|18.56|73
1749498600000|2025-06-09 19:50:00|18.74|18.64|18.7|18.6|18.75|18.65|18.7|18.6|71
1749498900000|2025-06-09 19:55:00|18.71|18.61|18.72|18.62|18.73|18.63|18.69|18.59|48
1749499200000|2025-06-09 20:00:00|18.73|18.63|18.75|18.65|18.75|18.65|18.72|18.62|61
1749499500000|2025-06-09 20:05:00|18.76|18.66|18.8|18.7|18.8|18.7|18.75|18.65|79
1749499800000|2025-06-09 20:10:00|18.79|18.69|18.74|18.64|18.79|18.69|18.74|18.64|68
1749500100000|2025-06-09 20:15:00|18.75|18.65|18.76|18.66|18.77|18.67|18.74|18.64|26
1749500400000|2025-06-09 20:20:00|18.75|18.65|18.77|18.67|18.78|18.68|18.75|18.65|77
1749500700000|2025-06-09 20:25:00|18.78|18.68|18.77|18.67|18.78|18.68|18.76|18.66|62
1749501000000|2025-06-09 20:30:00|18.78|18.68|18.78|18.68|18.79|18.69|18.77|18.67|57
1749501300000|2025-06-09 20:35:00|18.77|18.67|18.79|18.69|18.79|18.69|18.77|18.67|89
1749501600000|2025-06-09 20:40:00|18.8|18.7|18.78|18.68|18.8|18.7|18.78|18.68|33
1749501900000|2025-06-09 20:45:00|18.77|18.67|18.75|18.65|18.78|18.68|18.75|18.65|7
1749502200000|2025-06-09 20:50:00|18.74|18.64|18.77|18.67|18.77|18.67|18.74|18.64|60
1749502500000|2025-06-09 20:55:00|18.76|18.66|18.75|18.65|18.77|18.67|18.75|18.65|70
1749502800000|2025-06-09 21:00:00|18.76|18.66|18.85|18.75|18.86|18.76|18.75|18.65|100
1749503100000|2025-06-09 21:05:00|18.86|18.76|19.01|18.91|19.01|18.91|18.84|18.74|100
1749503400000|2025-06-09 21:10:00|19.02|18.92|19.13|19.03|19.26|19.16|19.01|18.91|145
1749503700000|2025-06-09 21:15:00|19.14|19.04|19.18|19.08|19.22|19.12|19.14|19.04|118
1749504000000|2025-06-09 21:20:00|19.19|19.09|19.21|19.11|19.24|19.14|19.16|19.06|136
1749504300000|2025-06-09 21:25:00|19.2|19.1|19.65|19.55|19.67|19.57|19.18|19.08|115
1749504600000|2025-06-09 21:30:00|19.66|19.56|19.42|19.32|19.66|19.56|19.34|19.24|188
1749504900000|2025-06-09 21:35:00|19.41|19.31|19.45|19.35|19.53|19.43|19.41|19.31|182
1749505200000|2025-06-09 21:40:00|19.44|19.34|19.37|19.27|19.46|19.36|19.36|19.26|73
1749505500000|2025-06-09 21:45:00|19.36|19.26|19.3|19.2|19.4|19.3|19.28|19.18|81
1749505800000|2025-06-09 21:50:00|19.31|19.21|19.33|19.23|19.33|19.23|19.29|19.19|33
1749506100000|2025-06-09 21:55:00|19.34|19.24|19.43|19.33|19.46|19.36|19.33|19.23|39
1749506400000|2025-06-09 22:00:00|19.44|19.34|19.51|19.41|19.54|19.44|19.44|19.34|86
1749506700000|2025-06-09 22:05:00|19.52|19.42|19.48|19.38|19.54|19.44|19.45|19.35|59
1749507000000|2025-06-09 22:10:00|19.47|19.37|19.46|19.36|19.48|19.38|19.43|19.33|68
1749507300000|2025-06-09 22:15:00|19.47|19.37|19.49|19.39|19.51|19.41|19.44|19.34|57
1749507600000|2025-06-09 22:20:00|19.5|19.4|19.52|19.42|19.52|19.42|19.48|19.38|50
1749507900000|2025-06-09 22:25:00|19.53|19.43|19.56|19.46|19.56|19.46|19.51|19.41|54
1749508200000|2025-06-09 22:30:00|19.55|19.45|19.59|19.49|19.63|19.53|19.55|19.45|77
1749508500000|2025-06-09 22:35:00|19.58|19.48|19.49|19.39|19.59|19.49|19.48|19.38|54
1749508800000|2025-06-09 22:40:00|19.5|19.4|19.5|19.4|19.51|19.41|19.46|19.36|33
1749509100000|2025-06-09 22:45:00|19.51|19.41|19.5|19.4|19.51|19.41|19.48|19.38|36
1749509400000|2025-06-09 22:50:00|19.51|19.41|19.52|19.42|19.53|19.43|19.47|19.37|28
1749509700000|2025-06-09 22:55:00|19.53|19.43|19.56|19.46|19.57|19.47|19.5|19.4|32
1749510000000|2025-06-09 23:00:00|19.57|19.47|19.5|19.4|19.57|19.47|19.5|19.4|52
1749510300000|2025-06-09 23:05:00|19.49|19.39|19.49|19.39|19.52|19.42|19.48|19.38|41
1749510600000|2025-06-09 23:10:00|19.48|19.38|19.46|19.36|19.48|19.38|19.45|19.35|25
1749510900000|2025-06-09 23:15:00|19.45|19.35|19.4|19.3|19.46|19.36|19.4|19.3|36
1749511200000|2025-06-09 23:20:00|19.41|19.31|19.48|19.38|19.48|19.38|19.41|19.31|40
1749511500000|2025-06-09 23:25:00|19.47|19.37|19.41|19.31|19.48|19.38|19.4|19.3|59
1749511800000|2025-06-09 23:30:00|19.4|19.3|19.42|19.32|19.42|19.32|19.37|19.27|29
1749512100000|2025-06-09 23:35:00|19.43|19.33|19.45|19.35|19.46|19.36|19.4|19.3|91
1749512400000|2025-06-09 23:40:00|19.46|19.36|19.56|19.46|19.57|19.47|19.46|19.36|59
1749512700000|2025-06-09 23:45:00|19.55|19.45|19.53|19.43|19.56|19.46|19.51|19.41|63
1749513000000|2025-06-09 23:50:00|19.54|19.44|19.54|19.44|19.55|19.45|19.52|19.42|27
1749513300000|2025-06-09 23:55:00|19.55|19.45|19.55|19.45|19.56|19.46|19.54|19.44|41
1749513600000|2025-06-10 00:00:00|19.56|19.46|19.51|19.41|19.56|19.46|19.49|19.39|110
1749513900000|2025-06-10 00:05:00|19.5|19.4|19.49|19.39|19.52|19.42|19.47|19.37|100
1749514200000|2025-06-10 00:10:00|19.48|19.38|19.51|19.41|19.55|19.45|19.48|19.38|75
1749514500000|2025-06-10 00:15:00|19.5|19.4|19.55|19.45|19.59|19.49|19.5|19.4|92
1749514800000|2025-06-10 00:20:00|19.54|19.44|19.65|19.55|19.65|19.55|19.53|19.43|94
1749515100000|2025-06-10 00:25:00|19.67|19.57|19.64|19.54|19.67|19.57|19.61|19.51|39
1749515400000|2025-06-10 00:30:00|19.63|19.53|19.6|19.5|19.67|19.57|19.6|19.5|64
1749515700000|2025-06-10 00:35:00|19.59|19.49|19.65|19.55|19.66|19.56|19.58|19.48|78
1749516000000|2025-06-10 00:40:00|19.64|19.54|19.58|19.48|19.65|19.55|19.57|19.47|67
1749516300000|2025-06-10 00:45:00|19.59|19.49|19.56|19.46|19.59|19.49|19.53|19.43|38
1749516600000|2025-06-10 00:50:00|19.55|19.45|19.58|19.48|19.59|19.49|19.55|19.45|28
1749516900000|2025-06-10 00:55:00|19.57|19.47|19.57|19.47|19.59|19.49|19.54|19.44|59
1749517200000|2025-06-10 01:00:00|19.56|19.46|19.58|19.48|19.59|19.49|19.54|19.44|55
1749517500000|2025-06-10 01:05:00|19.59|19.49|19.58|19.48|19.6|19.5|19.55|19.45|46
1749517800000|2025-06-10 01:10:00|19.57|19.47|19.5|19.4|19.57|19.47|19.49|19.39|34
1749518100000|2025-06-10 01:15:00|19.51|19.41|19.54|19.44|19.55|19.45|19.49|19.39|68
1749518400000|2025-06-10 01:20:00|19.55|19.45|19.6|19.5|19.6|19.5|19.53|19.43|40
1749518700000|2025-06-10 01:25:00|19.59|19.49|19.59|19.49|19.62|19.52|19.58|19.48|31
1749519000000|2025-06-10 01:30:00|19.58|19.48|19.62|19.52|19.62|19.52|19.55|19.45|47
1749519300000|2025-06-10 01:35:00|19.61|19.51|19.61|19.51|19.62|19.52|19.59|19.49|21
1749519600000|2025-06-10 01:40:00|19.6|19.5|19.63|19.53|19.64|19.54|19.58|19.48|28
1749519900000|2025-06-10 01:45:00|19.64|19.54|19.6|19.5|19.64|19.54|19.59|19.49|38
1749520200000|2025-06-10 01:50:00|19.59|19.49|19.54|19.44|19.6|19.5|19.54|19.44|30
1749520500000|2025-06-10 01:55:00|19.55|19.45|19.56|19.46|19.59|19.49|19.54|19.44|27
1749520800000|2025-06-10 02:00:00|19.55|19.45|19.49|19.39|19.56|19.46|19.48|19.38|23
1749521100000|2025-06-10 02:05:00|19.48|19.38|19.4|19.3|19.48|19.38|19.4|19.3|51
1749521400000|2025-06-10 02:10:00|19.41|19.31|19.47|19.37|19.47|19.37|19.4|19.3|33
1749521700000|2025-06-10 02:15:00|19.48|19.38|19.4|19.3|19.48|19.38|19.39|19.29|57
1749522000000|2025-06-10 02:20:00|19.41|19.31|19.46|19.36|19.46|19.36|19.41|19.31|32
1749522300000|2025-06-10 02:25:00|19.47|19.37|19.46|19.36|19.49|19.39|19.45|19.35|26
1749522600000|2025-06-10 02:30:00|19.45|19.35|19.45|19.35|19.47|19.37|19.43|19.33|37
1749522900000|2025-06-10 02:35:00|19.46|19.36|19.47|19.37|19.5|19.4|19.46|19.36|34
1749523200000|2025-06-10 02:40:00|19.48|19.38|19.49|19.39|19.5|19.4|19.45|19.35|30
1749523500000|2025-06-10 02:45:00|19.5|19.4|19.5|19.4|19.52|19.42|19.48|19.38|55
1749523800000|2025-06-10 02:50:00|19.51|19.41|19.52|19.42|19.52|19.42|19.5|19.4|22
1749524100000|2025-06-10 02:55:00|19.51|19.41|19.49|19.39|19.51|19.41|19.48|19.38|23
1749524400000|2025-06-10 03:00:00|19.5|19.4|19.44|19.34|19.52|19.42|19.44|19.34|43
1749524700000|2025-06-10 03:05:00|19.45|19.35|19.43|19.33|19.45|19.35|19.41|19.31|37
1749525000000|2025-06-10 03:10:00|19.42|19.32|19.41|19.31|19.43|19.33|19.4|19.3|42
1749525300000|2025-06-10 03:15:00|19.42|19.32|19.44|19.34|19.45|19.35|19.4|19.3|35
1749525600000|2025-06-10 03:20:00|19.43|19.33|19.43|19.33|19.44|19.34|19.4|19.3|23
1749525900000|2025-06-10 03:25:00|19.42|19.32|19.41|19.31|19.43|19.33|19.37|19.27|24
1749526200000|2025-06-10 03:30:00|19.42|19.32|19.35|19.25|19.42|19.32|19.34|19.24|38
1749526500000|2025-06-10 03:35:00|19.34|19.24|19.35|19.25|19.37|19.27|19.34|19.24|30
1749526800000|2025-06-10 03:40:00|19.36|19.26|19.37|19.27|19.39|19.29|19.36|19.26|12
1749527100000|2025-06-10 03:45:00|19.36|19.26|19.43|19.33|19.44|19.34|19.36|19.26|36
1749527400000|2025-06-10 03:50:00|19.44|19.34|19.43|19.33|19.44|19.34|19.42|19.32|24
1749527700000|2025-06-10 03:55:00|19.42|19.32|19.42|19.32|19.42|19.32|19.4|19.3|11
1749528000000|2025-06-10 04:00:00|19.43|19.33|19.42|19.32|19.44|19.34|19.4|19.3|36
1749528300000|2025-06-10 04:05:00|19.41|19.31|19.41|19.31|19.44|19.34|19.4|19.3|27
1749528600000|2025-06-10 04:10:00|19.4|19.3|19.38|19.28|19.41|19.31|19.36|19.26|21
1749528900000|2025-06-10 04:15:00|19.37|19.27|19.35|19.25|19.38|19.28|19.34|19.24|19
1749529200000|2025-06-10 04:20:00|19.34|19.24|19.35|19.25|19.36|19.26|19.32|19.22|30
1749529500000|2025-06-10 04:25:00|19.34|19.24|19.33|19.23|19.34|19.24|19.32|19.22|12
1749529800000|2025-06-10 04:30:00|19.32|19.22|19.33|19.23|19.34|19.24|19.32|19.22|32
1749530100000|2025-06-10 04:35:00|19.32|19.22|19.34|19.24|19.35|19.25|19.32|19.22|33
1749530400000|2025-06-10 04:40:00|19.33|19.23|19.34|19.24|19.36|19.26|19.33|19.23|38
1749530700000|2025-06-10 04:45:00|19.33|19.23|19.32|19.22|19.34|19.24|19.29|19.19|84
1749531000000|2025-06-10 04:50:00|19.33|19.23|19.36|19.26|19.36|19.26|19.32|19.22|22
1749531300000|2025-06-10 04:55:00|19.37|19.27|19.37|19.27|19.37|19.27|19.34|19.24|11
1749531600000|2025-06-10 05:00:00|19.36|19.26|19.34|19.24|19.37|19.27|19.33|19.23|31
1749531900000|2025-06-10 05:05:00|19.33|19.23|19.32|19.22|19.34|19.24|19.31|19.21|40
1749532200000|2025-06-10 05:10:00|19.33|19.23|19.35|19.25|19.37|19.27|19.33|19.23|21
1749532500000|2025-06-10 05:15:00|19.34|19.24|19.38|19.28|19.4|19.3|19.34|19.24|54
1749532800000|2025-06-10 05:20:00|19.39|19.29|19.25|19.15|19.39|19.29|19.23|19.13|71
1749533100000|2025-06-10 05:25:00|19.24|19.14|19.2|19.1|19.25|19.15|19.2|19.1|27
1749533400000|2025-06-10 05:30:00|19.21|19.11|19.15|19.05|19.24|19.14|19.12|19.02|63
1749533700000|2025-06-10 05:35:00|19.14|19.04|19.17|19.07|19.17|19.07|19.11|19.01|61
1749534000000|2025-06-10 05:40:00|19.16|19.06|19.18|19.08|19.19|19.09|19.15|19.05|49
1749534300000|2025-06-10 05:45:00|19.17|19.07|19.16|19.06|19.2|19.1|19.14|19.04|38
1749534600000|2025-06-10 05:50:00|19.17|19.07|19.13|19.03|19.18|19.08|19.12|19.02|49
1749534900000|2025-06-10 05:55:00|19.14|19.04|19.17|19.07|19.17|19.07|19.13|19.03|12
1749535200000|2025-06-10 06:00:00|19.16|19.06|19.1|19|19.17|19.07|19.1|19|39
1749535500000|2025-06-10 06:05:00|19.11|19.01|19.09|18.99|19.11|19.01|19.06|18.96|43
1749535800000|2025-06-10 06:10:00|19.08|18.98|19.05|18.95|19.12|19.02|19.05|18.95|24
1749536100000|2025-06-10 06:15:00|19.06|18.96|19.11|19.01|19.11|19.01|19.06|18.96|18
1749536400000|2025-06-10 06:20:00|19.12|19.02|19.14|19.04|19.14|19.04|19.12|19.02|23
1749536700000|2025-06-10 06:25:00|19.15|19.05|19.16|19.06|19.17|19.07|19.14|19.04|20
1749537000000|2025-06-10 06:30:00|19.15|19.05|19.15|19.05|19.18|19.08|19.14|19.04|45
1749537300000|2025-06-10 06:35:00|19.14|19.04|19.2|19.1|19.2|19.1|19.14|19.04|25
1749537600000|2025-06-10 06:40:00|19.19|19.09|19.2|19.1|19.22|19.12|19.19|19.09|26
1749537900000|2025-06-10 06:45:00|19.19|19.09|19.2|19.1|19.22|19.12|19.18|19.08|26
1749538200000|2025-06-10 06:50:00|19.21|19.11|19.17|19.07|19.21|19.11|19.17|19.07|13
1749538500000|2025-06-10 06:55:00|19.18|19.08|19.18|19.08|19.19|19.09|19.17|19.07|13
1749538800000|2025-06-10 07:00:00|19.19|19.09|19.16|19.06|19.2|19.1|19.16|19.06|42
1749539100000|2025-06-10 07:05:00|19.15|19.05|19.14|19.04|19.15|19.05|19.13|19.03|22
1749539400000|2025-06-10 07:10:00|19.13|19.03|19.15|19.05|19.16|19.06|19.13|19.03|25
1749539700000|2025-06-10 07:15:00|19.14|19.04|19.09|18.99|19.15|19.05|19.07|18.97|64
1749540000000|2025-06-10 07:20:00|19.1|19|19.16|19.06|19.16|19.06|19.08|18.98|84
1749540300000|2025-06-10 07:25:00|19.17|19.07|19.19|19.09|19.19|19.09|19.16|19.06|27
1749540600000|2025-06-10 07:30:00|19.18|19.08|19.14|19.04|19.21|19.11|19.14|19.04|47
1749540900000|2025-06-10 07:35:00|19.13|19.03|19.13|19.03|19.14|19.04|19.11|19.01|51
1749541200000|2025-06-10 07:40:00|19.12|19.02|19.13|19.03|19.16|19.06|19.12|19.02|38
1749541500000|2025-06-10 07:45:00|19.12|19.02|19.14|19.04|19.15|19.05|19.09|18.99|61
1749541800000|2025-06-10 07:50:00|19.13|19.03|19.15|19.05|19.16|19.06|19.1|19|25
1749542100000|2025-06-10 07:55:00|19.14|19.04|19.15|19.05|19.16|19.06|19.13|19.03|28
1749542400000|2025-06-10 08:00:00|19.16|19.06|19.16|19.06|19.17|19.07|19.13|19.03|55
1749542700000|2025-06-10 08:05:00|19.17|19.07|19.2|19.1|19.2|19.1|19.16|19.06|24
1749543000000|2025-06-10 08:10:00|19.19|19.09|19.14|19.04|19.2|19.1|19.12|19.02|38
1749543300000|2025-06-10 08:15:00|19.13|19.03|19.07|18.97|19.16|19.06|19.07|18.97|43
1749543600000|2025-06-10 08:20:00|19.08|18.98|19.11|19.01|19.12|19.02|19.08|18.98|30
1749543900000|2025-06-10 08:25:00|19.12|19.02|19.08|18.98|19.12|19.02|19.05|18.95|29
1749544200000|2025-06-10 08:30:00|19.07|18.97|19.05|18.95|19.12|19.02|19.02|18.92|55
1749544500000|2025-06-10 08:35:00|19.06|18.96|19.09|18.99|19.11|19.01|19.05|18.95|36
1749544800000|2025-06-10 08:40:00|19.1|19|19.09|18.99|19.11|19.01|19.08|18.98|26
1749545100000|2025-06-10 08:45:00|19.08|18.98|19.07|18.97|19.09|18.99|19.05|18.95|52
1749545400000|2025-06-10 08:50:00|19.06|18.96|19.06|18.96|19.09|18.99|19.04|18.94|49
1749545700000|2025-06-10 08:55:00|19.05|18.95|19.04|18.94|19.07|18.97|19.04|18.94|28
1749546000000|2025-06-10 09:00:00|19.05|18.95|19.03|18.93|19.07|18.97|19.02|18.92|55
1749546300000|2025-06-10 09:05:00|19.02|18.92|19.06|18.96|19.08|18.98|19.02|18.92|69
1749546600000|2025-06-10 09:10:00|19.07|18.97|19.09|18.99|19.11|19.01|19.06|18.96|85
1749546900000|2025-06-10 09:15:00|19.1|19|19.09|18.99|19.13|19.03|19.08|18.98|75
1749547200000|2025-06-10 09:20:00|19.1|19|19.17|19.07|19.18|19.08|19.08|18.98|89
1749547500000|2025-06-10 09:25:00|19.18|19.08|19.16|19.06|19.19|19.09|19.15|19.05|51
1749547800000|2025-06-10 09:30:00|19.15|19.05|19.2|19.1|19.22|19.12|19.15|19.05|64
1749548100000|2025-06-10 09:35:00|19.21|19.11|19.2|19.1|19.24|19.14|19.2|19.1|36
1749548400000|2025-06-10 09:40:00|19.21|19.11|19.18|19.08|19.21|19.11|19.18|19.08|34
1749548700000|2025-06-10 09:45:00|19.19|19.09|19.18|19.08|19.21|19.11|19.17|19.07|22
1749549000000|2025-06-10 09:50:00|19.19|19.09|19.23|19.13|19.23|19.13|19.19|19.09|17
1749549300000|2025-06-10 09:55:00|19.24|19.14|19.26|19.16|19.26|19.16|19.23|19.13|15
1749549600000|2025-06-10 10:00:00|19.25|19.15|19.22|19.12|19.25|19.15|19.22|19.12|12
1749554100000|2025-06-10 11:15:00|19.3|19.2|19.31|19.21|19.34|19.24|19.29|19.19|62
1749554400000|2025-06-10 11:20:00|19.32|19.22|19.3|19.2|19.35|19.25|19.27|19.17|85
1749554700000|2025-06-10 11:25:00|19.29|19.19|19.39|19.29|19.41|19.31|19.28|19.18|49
1749555000000|2025-06-10 11:30:00|19.38|19.28|19.56|19.46|19.58|19.48|19.35|19.25|66
1749555300000|2025-06-10 11:35:00|19.57|19.47|19.6|19.5|19.61|19.51|19.53|19.43|101
1749555600000|2025-06-10 11:40:00|19.61|19.51|19.58|19.48|19.64|19.54|19.56|19.46|74
1749555900000|2025-06-10 11:45:00|19.59|19.49|19.42|19.32|19.59|19.49|19.41|19.31|83
1749556200000|2025-06-10 11:50:00|19.43|19.33|19.49|19.39|19.52|19.42|19.42|19.32|47
1749556500000|2025-06-10 11:55:00|19.5|19.4|19.53|19.43|19.53|19.43|19.49|19.39|44
1749556800000|2025-06-10 12:00:00|19.54|19.44|19.55|19.45|19.59|19.49|19.5|19.4|55
1749557100000|2025-06-10 12:05:00|19.54|19.44|19.46|19.36|19.54|19.44|19.45|19.35|83
1749557400000|2025-06-10 12:10:00|19.45|19.35|19.5|19.4|19.51|19.41|19.42|19.32|104
1749557700000|2025-06-10 12:15:00|19.49|19.39|19.65|19.55|19.66|19.56|19.47|19.37|109
1749558000000|2025-06-10 12:20:00|19.66|19.56|19.64|19.54|19.67|19.57|19.63|19.53|75
1749558300000|2025-06-10 12:25:00|19.63|19.53|19.63|19.53|19.7|19.6|19.61|19.51|155
1749558600000|2025-06-10 12:30:00|19.62|19.52|19.65|19.55|19.69|19.59|19.62|19.52|89
1749558900000|2025-06-10 12:35:00|19.64|19.54|19.6|19.5|19.64|19.54|19.59|19.49|75
1749559200000|2025-06-10 12:40:00|19.61|19.51|19.75|19.65|19.79|19.69|19.59|19.49|95
1749559500000|2025-06-10 12:45:00|19.74|19.64|19.76|19.66|19.78|19.68|19.72|19.62|53
1749559800000|2025-06-10 12:50:00|19.75|19.65|19.75|19.65|19.78|19.68|19.73|19.63|113
1749560100000|2025-06-10 12:55:00|19.74|19.64|19.75|19.65|19.75|19.65|19.72|19.62|138
1749560400000|2025-06-10 13:00:00|19.74|19.64|19.73|19.63|19.76|19.66|19.72|19.62|108
1749560700000|2025-06-10 13:05:00|19.74|19.64|19.73|19.63|19.78|19.68|19.7|19.6|86
1749561000000|2025-06-10 13:10:00|19.72|19.62|19.79|19.69|19.8|19.7|19.72|19.62|60
1749561300000|2025-06-10 13:15:00|19.8|19.7|19.76|19.66|19.8|19.7|19.74|19.64|81
1749561600000|2025-06-10 13:20:00|19.75|19.65|19.68|19.58|19.75|19.65|19.67|19.57|111
1749561900000|2025-06-10 13:25:00|19.67|19.57|19.6|19.5|19.7|19.6|19.6|19.5|90
1749562200000|2025-06-10 13:30:00|19.61|19.51|19.45|19.35|19.64|19.54|19.42|19.32|109
1749562500000|2025-06-10 13:35:00|19.46|19.36|19.41|19.31|19.46|19.36|19.34|19.24|116
1749562800000|2025-06-10 13:40:00|19.42|19.32|19.29|19.19|19.43|19.33|19.27|19.17|117
1749563100000|2025-06-10 13:45:00|19.3|19.2|19.35|19.25|19.37|19.27|19.26|19.16|152
1749563400000|2025-06-10 13:50:00|19.34|19.24|19.37|19.27|19.4|19.3|19.32|19.22|116
1749563700000|2025-06-10 13:55:00|19.36|19.26|19.37|19.27|19.38|19.28|19.32|19.22|72
1749564000000|2025-06-10 14:00:00|19.36|19.26|19.28|19.18|19.38|19.28|19.26|19.16|85
1749564300000|2025-06-10 14:05:00|19.27|19.17|19.25|19.15|19.31|19.21|19.2|19.1|101
1749564600000|2025-06-10 14:10:00|19.26|19.16|19.3|19.2|19.37|19.27|19.26|19.16|75
1749564900000|2025-06-10 14:15:00|19.29|19.19|19.26|19.16|19.3|19.2|19.25|19.15|56
1749565200000|2025-06-10 14:20:00|19.25|19.15|19.28|19.18|19.29|19.19|19.22|19.12|114
1749565500000|2025-06-10 14:25:00|19.29|19.19|19.23|19.13|19.31|19.21|19.2|19.1|79
1749565800000|2025-06-10 14:30:00|19.24|19.14|19.15|19.05|19.25|19.15|19.13|19.03|94
1749566100000|2025-06-10 14:35:00|19.16|19.06|19.16|19.06|19.2|19.1|19.14|19.04|75
1749566400000|2025-06-10 14:40:00|19.17|19.07|19.11|19.01|19.18|19.08|19.09|18.99|77
1749566700000|2025-06-10 14:45:00|19.1|19|19.14|19.04|19.14|19.04|19.05|18.95|117
1749567000000|2025-06-10 14:50:00|19.13|19.03|19.12|19.02|19.15|19.05|19.07|18.97|80
1749567300000|2025-06-10 14:55:00|19.11|19.01|19.12|19.02|19.13|19.03|19.08|18.98|58
1749567600000|2025-06-10 15:00:00|19.11|19.01|19.1|19|19.12|19.02|19.07|18.97|76
1749567900000|2025-06-10 15:05:00|19.11|19.01|19.2|19.1|19.2|19.1|19.09|18.99|88
1749568200000|2025-06-10 15:10:00|19.19|19.09|19.24|19.14|19.24|19.14|19.18|19.08|32
1749568500000|2025-06-10 15:15:00|19.23|19.13|19.2|19.1|19.27|19.17|19.19|19.09|56
1749568800000|2025-06-10 15:20:00|19.19|19.09|19.22|19.12|19.25|19.15|19.19|19.09|58
1749569100000|2025-06-10 15:25:00|19.21|19.11|19.21|19.11|19.24|19.14|19.21|19.11|55
1749569400000|2025-06-10 15:30:00|19.2|19.1|19|18.9|19.2|19.1|18.95|18.85|103
1749569700000|2025-06-10 15:35:00|18.99|18.89|19.06|18.96|19.06|18.96|18.99|18.89|72
1749570000000|2025-06-10 15:40:00|19.05|18.95|19.08|18.98|19.08|18.98|19.02|18.92|88
1749570300000|2025-06-10 15:45:00|19.07|18.97|19.13|19.03|19.14|19.04|19.06|18.96|123
1749570600000|2025-06-10 15:50:00|19.12|19.02|19.17|19.07|19.18|19.08|19.12|19.02|64
1749570900000|2025-06-10 15:55:00|19.18|19.08|19.16|19.06|19.19|19.09|19.16|19.06|47
1749571200000|2025-06-10 16:00:00|19.17|19.07|19.2|19.1|19.21|19.11|19.15|19.05|74
1749571500000|2025-06-10 16:05:00|19.21|19.11|19.18|19.08|19.23|19.13|19.16|19.06|48
1749571800000|2025-06-10 16:10:00|19.17|19.07|19.21|19.11|19.21|19.11|19.16|19.06|43
1749572100000|2025-06-10 16:15:00|19.2|19.1|19.19|19.09|19.23|19.13|19.18|19.08|52
1749572400000|2025-06-10 16:20:00|19.18|19.08|19.09|18.99|19.18|19.08|19.07|18.97|52
1749572700000|2025-06-10 16:25:00|19.08|18.98|19.16|19.06|19.16|19.06|19.05|18.95|75
1749573000000|2025-06-10 16:30:00|19.17|19.07|19.14|19.04|19.17|19.07|19.13|19.03|70
1749573300000|2025-06-10 16:35:00|19.13|19.03|19.13|19.03|19.15|19.05|19.12|19.02|51
1749573600000|2025-06-10 16:40:00|19.14|19.04|19.16|19.06|19.21|19.11|19.14|19.04|77
1749573900000|2025-06-10 16:45:00|19.15|19.05|19.15|19.05|19.19|19.09|19.14|19.04|55
1749574200000|2025-06-10 16:50:00|19.16|19.06|19.13|19.03|19.17|19.07|19.12|19.02|52
1749574500000|2025-06-10 16:55:00|19.12|19.02|19.11|19.01|19.14|19.04|19.1|19|50
1749574800000|2025-06-10 17:00:00|19.12|19.02|19.17|19.07|19.17|19.07|19.11|19.01|44
1749575100000|2025-06-10 17:05:00|19.16|19.06|19.2|19.1|19.2|19.1|19.16|19.06|83
1749575400000|2025-06-10 17:10:00|19.19|19.09|19.2|19.1|19.21|19.11|19.18|19.08|116
1749575700000|2025-06-10 17:15:00|19.21|19.11|19.18|19.08|19.24|19.14|19.18|19.08|26
1749576000000|2025-06-10 17:20:00|19.17|19.07|19.17|19.07|19.2|19.1|19.16|19.06|53
1749576300000|2025-06-10 17:25:00|19.18|19.08|19.16|19.06|19.21|19.11|19.16|19.06|65
1749576600000|2025-06-10 17:30:00|19.15|19.05|19.21|19.11|19.21|19.11|19.13|19.03|57
1749576900000|2025-06-10 17:35:00|19.22|19.12|19.14|19.04|19.22|19.12|19.12|19.02|99
1749577200000|2025-06-10 17:40:00|19.15|19.05|19.17|19.07|19.17|19.07|19.13|19.03|71
1749577500000|2025-06-10 17:45:00|19.16|19.06|19.15|19.05|19.18|19.08|19.14|19.04|64
1749577800000|2025-06-10 17:50:00|19.16|19.06|19.18|19.08|19.18|19.08|19.11|19.01|83
1749578100000|2025-06-10 17:55:00|19.19|19.09|19.14|19.04|19.19|19.09|19.13|19.03|50
1749578400000|2025-06-10 18:00:00|19.13|19.03|19.13|19.03|19.15|19.05|19.1|19|73
1749578700000|2025-06-10 18:05:00|19.12|19.02|19.16|19.06|19.19|19.09|19.12|19.02|67
1749579000000|2025-06-10 18:10:00|19.15|19.05|19.16|19.06|19.17|19.07|19.15|19.05|62
1749579300000|2025-06-10 18:15:00|19.17|19.07|19.2|19.1|19.2|19.1|19.16|19.06|28
1749579600000|2025-06-10 18:20:00|19.19|19.09|19.2|19.1|19.22|19.12|19.18|19.08|48
1749579900000|2025-06-10 18:25:00|19.19|19.09|19.22|19.12|19.22|19.12|19.18|19.08|62
1749580200000|2025-06-10 18:30:00|19.21|19.11|19.17|19.07|19.22|19.12|19.16|19.06|71
1749580500000|2025-06-10 18:35:00|19.18|19.08|19.18|19.08|19.2|19.1|19.18|19.08|71
1749580800000|2025-06-10 18:40:00|19.19|19.09|19.27|19.17|19.28|19.18|19.19|19.09|85
1749581100000|2025-06-10 18:45:00|19.26|19.16|19.34|19.24|19.35|19.25|19.25|19.15|105
1749581400000|2025-06-10 18:50:00|19.35|19.25|19.36|19.26|19.44|19.34|19.34|19.24|115
1749581700000|2025-06-10 18:55:00|19.37|19.27|19.43|19.33|19.46|19.36|19.37|19.27|83
1749582000000|2025-06-10 19:00:00|19.44|19.34|19.47|19.37|19.5|19.4|19.44|19.34|96
1749582300000|2025-06-10 19:05:00|19.48|19.38|19.52|19.42|19.54|19.44|19.48|19.38|53
1749582600000|2025-06-10 19:10:00|19.53|19.43|19.49|19.39|19.54|19.44|19.48|19.38|41
1749582900000|2025-06-10 19:15:00|19.5|19.4|19.49|19.39|19.51|19.41|19.45|19.35|68
1749583200000|2025-06-10 19:20:00|19.5|19.4|19.58|19.48|19.59|19.49|19.5|19.4|83
1749583500000|2025-06-10 19:25:00|19.57|19.47|19.61|19.51|19.62|19.52|19.57|19.47|83
1749583800000|2025-06-10 19:30:00|19.62|19.52|19.63|19.53|19.64|19.54|19.57|19.47|130
1749584100000|2025-06-10 19:35:00|19.64|19.54|19.68|19.58|19.7|19.6|19.63|19.53|143
1749584400000|2025-06-10 19:40:00|19.67|19.57|19.59|19.49|19.67|19.57|19.57|19.47|137
1749584700000|2025-06-10 19:45:00|19.58|19.48|19.51|19.41|19.59|19.49|19.49|19.39|80
1749585000000|2025-06-10 19:50:00|19.52|19.42|19.48|19.38|19.54|19.44|19.44|19.34|99
1749585300000|2025-06-10 19:55:00|19.47|19.37|19.51|19.41|19.51|19.41|19.44|19.34|61
1749585600000|2025-06-10 20:00:00|19.5|19.4|19.44|19.34|19.51|19.41|19.43|19.33|79
1749585900000|2025-06-10 20:05:00|19.45|19.35|19.43|19.33|19.47|19.37|19.42|19.32|101
1749586200000|2025-06-10 20:10:00|19.44|19.34|19.42|19.32|19.45|19.35|19.41|19.31|79
1749586500000|2025-06-10 20:15:00|19.43|19.33|19.41|19.31|19.43|19.33|19.38|19.28|71
1749586800000|2025-06-10 20:20:00|19.42|19.32|19.45|19.35|19.48|19.38|19.42|19.32|91
1749587100000|2025-06-10 20:25:00|19.46|19.36|19.45|19.35|19.47|19.37|19.43|19.33|78
1749587400000|2025-06-10 20:30:00|19.46|19.36|19.46|19.36|19.48|19.38|19.43|19.33|73
1749587700000|2025-06-10 20:35:00|19.45|19.35|19.48|19.38|19.5|19.4|19.45|19.35|48
1749588000000|2025-06-10 20:40:00|19.49|19.39|19.48|19.38|19.5|19.4|19.45|19.35|72
1749588300000|2025-06-10 20:45:00|19.47|19.37|19.49|19.39|19.5|19.4|19.46|19.36|83
1749588600000|2025-06-10 20:50:00|19.5|19.4|19.54|19.44|19.54|19.44|19.49|19.39|71
1749588900000|2025-06-10 20:55:00|19.53|19.43|19.56|19.46|19.58|19.48|19.53|19.43|32
1749589200000|2025-06-10 21:00:00|19.57|19.47|19.52|19.42|19.61|19.51|19.5|19.4|76
1749589500000|2025-06-10 21:05:00|19.51|19.41|19.52|19.42|19.55|19.45|19.5|19.4|86
1749589800000|2025-06-10 21:10:00|19.53|19.43|19.51|19.41|19.56|19.46|19.51|19.41|41
1749590100000|2025-06-10 21:15:00|19.5|19.4|19.5|19.4|19.5|19.4|19.38|19.28|125
1749590400000|2025-06-10 21:20:00|19.49|19.39|19.46|19.36|19.49|19.39|19.43|19.33|36
1749590700000|2025-06-10 21:25:00|19.45|19.35|19.55|19.45|19.56|19.46|19.44|19.34|43
1749591000000|2025-06-10 21:30:00|19.54|19.44|19.5|19.4|19.55|19.45|19.5|19.4|27
1749591300000|2025-06-10 21:35:00|19.51|19.41|19.53|19.43|19.56|19.46|19.46|19.36|51
1749591600000|2025-06-10 21:40:00|19.52|19.42|19.53|19.43|19.53|19.43|19.5|19.4|26
1749591900000|2025-06-10 21:45:00|19.52|19.42|19.5|19.4|19.53|19.43|19.48|19.38|17
1749592200000|2025-06-10 21:50:00|19.49|19.39|19.47|19.37|19.5|19.4|19.45|19.35|15
1749592500000|2025-06-10 21:55:00|19.48|19.38|19.49|19.39|19.49|19.39|19.46|19.36|18
1749592800000|2025-06-10 22:00:00|19.48|19.38|19.52|19.42|19.56|19.46|19.48|19.38|77
1749593100000|2025-06-10 22:05:00|19.53|19.43|19.62|19.52|19.63|19.53|19.52|19.42|73
1749593400000|2025-06-10 22:10:00|19.61|19.51|19.62|19.52|19.64|19.54|19.58|19.48|85
1749593700000|2025-06-10 22:15:00|19.63|19.53|19.69|19.59|19.69|19.59|19.62|19.52|91
1749594000000|2025-06-10 22:20:00|19.68|19.58|19.67|19.57|19.73|19.63|19.66|19.56|74
1749594300000|2025-06-10 22:25:00|19.66|19.56|19.7|19.6|19.71|19.61|19.66|19.56|79
1749594600000|2025-06-10 22:30:00|19.69|19.59|19.71|19.61|19.73|19.63|19.68|19.58|69
1749594900000|2025-06-10 22:35:00|19.7|19.6|19.61|19.51|19.7|19.6|19.6|19.5|64
1749595200000|2025-06-10 22:40:00|19.6|19.5|19.61|19.51|19.61|19.51|19.59|19.49|50
1749595500000|2025-06-10 22:45:00|19.62|19.52|19.64|19.54|19.66|19.56|19.58|19.48|69
1749595800000|2025-06-10 22:50:00|19.63|19.53|19.63|19.53|19.64|19.54|19.57|19.47|75
1749596100000|2025-06-10 22:55:00|19.64|19.54|19.66|19.56|19.69|19.59|19.64|19.54|99
1749596400000|2025-06-10 23:00:00|19.67|19.57|19.72|19.62|19.73|19.63|19.66|19.56|84
1749596700000|2025-06-10 23:05:00|19.73|19.63|19.67|19.57|19.73|19.63|19.66|19.56|79
1749597000000|2025-06-10 23:10:00|19.66|19.56|19.73|19.63|19.74|19.64|19.66|19.56|104
1749597300000|2025-06-10 23:15:00|19.72|19.62|19.77|19.67|19.79|19.69|19.68|19.58|128
1749597600000|2025-06-10 23:20:00|19.78|19.68|19.73|19.63|19.8|19.7|19.72|19.62|82
1749597900000|2025-06-10 23:25:00|19.74|19.64|19.78|19.68|19.79|19.69|19.74|19.64|107
1749598200000|2025-06-10 23:30:00|19.79|19.69|19.79|19.69|19.84|19.74|19.77|19.67|64
1749598500000|2025-06-10 23:35:00|19.8|19.7|19.82|19.72|19.83|19.73|19.75|19.65|77
1749598800000|2025-06-10 23:40:00|19.83|19.73|19.86|19.76|19.88|19.78|19.83|19.73|74
1749599100000|2025-06-10 23:45:00|19.85|19.75|19.79|19.69|19.86|19.76|19.79|19.69|61
1749599400000|2025-06-10 23:50:00|19.78|19.68|19.83|19.73|19.84|19.74|19.78|19.68|48
1749599700000|2025-06-10 23:55:00|19.84|19.74|19.9|19.8|19.9|19.8|19.83|19.73|69
1749600000000|2025-06-11 00:00:00|19.89|19.79|19.9|19.8|19.91|19.81|19.85|19.75|118
1749600300000|2025-06-11 00:05:00|19.91|19.81|19.89|19.79|19.93|19.83|19.84|19.74|81
1749600600000|2025-06-11 00:10:00|19.88|19.78|19.84|19.74|19.9|19.8|19.82|19.72|79
1749600900000|2025-06-11 00:15:00|19.85|19.75|19.83|19.73|19.94|19.84|19.83|19.73|79
1749601200000|2025-06-11 00:20:00|19.82|19.72|19.77|19.67|19.82|19.72|19.75|19.65|68
1749601500000|2025-06-11 00:25:00|19.78|19.68|19.74|19.64|19.82|19.72|19.74|19.64|73
1749601800000|2025-06-11 00:30:00|19.73|19.63|19.71|19.61|19.74|19.64|19.7|19.6|47
1749602100000|2025-06-11 00:35:00|19.72|19.62|19.74|19.64|19.78|19.68|19.71|19.61|39
1749602400000|2025-06-11 00:40:00|19.73|19.63|19.71|19.61|19.74|19.64|19.69|19.59|31
1749602700000|2025-06-11 00:45:00|19.7|19.6|19.77|19.67|19.78|19.68|19.7|19.6|34
1749603000000|2025-06-11 00:50:00|19.78|19.68|19.72|19.62|19.79|19.69|19.71|19.61|47
1749603300000|2025-06-11 00:55:00|19.71|19.61|19.66|19.56|19.72|19.62|19.65|19.55|78
1749603600000|2025-06-11 01:00:00|19.65|19.55|19.65|19.55|19.68|19.58|19.63|19.53|103
1749603900000|2025-06-11 01:05:00|19.64|19.54|19.57|19.47|19.64|19.54|19.57|19.47|40
1749604200000|2025-06-11 01:10:00|19.56|19.46|19.62|19.52|19.62|19.52|19.55|19.45|163
1749604500000|2025-06-11 01:15:00|19.61|19.51|19.57|19.47|19.62|19.52|19.54|19.44|145
1749604800000|2025-06-11 01:20:00|19.58|19.48|19.54|19.44|19.58|19.48|19.53|19.43|77
1749605100000|2025-06-11 01:25:00|19.55|19.45|19.56|19.46|19.58|19.48|19.54|19.44|66
1749605400000|2025-06-11 01:30:00|19.55|19.45|19.54|19.44|19.58|19.48|19.52|19.42|146
1749605700000|2025-06-11 01:35:00|19.53|19.43|19.55|19.45|19.56|19.46|19.53|19.43|133
1749606000000|2025-06-11 01:40:00|19.54|19.44|19.57|19.47|19.58|19.48|19.53|19.43|204
1749606300000|2025-06-11 01:45:00|19.58|19.48|19.56|19.46|19.59|19.49|19.54|19.44|105
1749606600000|2025-06-11 01:50:00|19.55|19.45|19.53|19.43|19.58|19.48|19.53|19.43|127
1749606900000|2025-06-11 01:55:00|19.54|19.44|19.55|19.45|19.55|19.45|19.51|19.41|126
1749607200000|2025-06-11 02:00:00|19.54|19.44|19.58|19.48|19.61|19.51|19.54|19.44|115
1749607500000|2025-06-11 02:05:00|19.57|19.47|19.71|19.61|19.71|19.61|19.57|19.47|95
1749607800000|2025-06-11 02:10:00|19.7|19.6|19.66|19.56|19.71|19.61|19.64|19.54|99
1749608100000|2025-06-11 02:15:00|19.67|19.57|19.58|19.48|19.68|19.58|19.56|19.46|152
1749608400000|2025-06-11 02:20:00|19.57|19.47|19.58|19.48|19.59|19.49|19.57|19.47|104
1749608700000|2025-06-11 02:25:00|19.57|19.47|19.61|19.51|19.61|19.51|19.57|19.47|115
1749609000000|2025-06-11 02:30:00|19.63|19.53|19.63|19.53|19.64|19.54|19.59|19.49|105
1749609300000|2025-06-11 02:35:00|19.64|19.54|19.63|19.53|19.65|19.55|19.61|19.51|112
1749609600000|2025-06-11 02:40:00|19.64|19.54|19.61|19.51|19.67|19.57|19.61|19.51|144
1749609900000|2025-06-11 02:45:00|19.6|19.5|19.54|19.44|19.6|19.5|19.54|19.44|129
1749610200000|2025-06-11 02:50:00|19.55|19.45|19.6|19.5|19.6|19.5|19.54|19.44|74
1749610500000|2025-06-11 02:55:00|19.59|19.49|19.62|19.52|19.62|19.52|19.58|19.48|104
1749610800000|2025-06-11 03:00:00|19.61|19.51|19.66|19.56|19.66|19.56|19.6|19.5|120
1749611100000|2025-06-11 03:05:00|19.67|19.57|19.72|19.62|19.73|19.63|19.67|19.57|130
1749611400000|2025-06-11 03:10:00|19.75|19.65|19.79|19.69|19.8|19.7|19.74|19.64|53
1749611700000|2025-06-11 03:15:00|19.78|19.68|19.76|19.66|19.79|19.69|19.72|19.62|49
1749612000000|2025-06-11 03:20:00|19.75|19.65|19.85|19.75|19.86|19.76|19.74|19.64|46
1749612300000|2025-06-11 03:25:00|19.86|19.76|19.88|19.78|19.93|19.83|19.86|19.76|102
1749612600000|2025-06-11 03:30:00|19.89|19.79|19.86|19.76|19.91|19.81|19.84|19.74|75
1749612900000|2025-06-11 03:35:00|19.85|19.75|19.83|19.73|19.9|19.8|19.83|19.73|65
1749613200000|2025-06-11 03:40:00|19.84|19.74|19.81|19.71|19.84|19.74|19.79|19.69|54
1749613500000|2025-06-11 03:45:00|19.8|19.7|19.82|19.72|19.85|19.75|19.8|19.7|59
1749613800000|2025-06-11 03:50:00|19.83|19.73|19.84|19.74|19.87|19.77|19.8|19.7|44
1749614100000|2025-06-11 03:55:00|19.83|19.73|19.81|19.71|19.83|19.73|19.8|19.7|81
1749614400000|2025-06-11 04:00:00|19.8|19.7|19.8|19.7|19.83|19.73|19.8|19.7|91
1749614700000|2025-06-11 04:05:00|19.79|19.69|19.77|19.67|19.79|19.69|19.74|19.64|111
1749615000000|2025-06-11 04:10:00|19.78|19.68|19.75|19.65|19.78|19.68|19.75|19.65|92
1749615300000|2025-06-11 04:15:00|19.76|19.66|19.79|19.69|19.79|19.69|19.74|19.64|156
1749615600000|2025-06-11 04:20:00|19.8|19.7|19.82|19.72|19.84|19.74|19.79|19.69|125
1749615900000|2025-06-11 04:25:00|19.81|19.71|19.79|19.69|19.81|19.71|19.77|19.67|109
1749616200000|2025-06-11 04:30:00|19.8|19.7|19.88|19.78|19.89|19.79|19.79|19.69|127
1749616500000|2025-06-11 04:35:00|19.87|19.77|19.87|19.77|19.88|19.78|19.84|19.74|33
1749616800000|2025-06-11 04:40:00|19.88|19.78|19.85|19.75|19.9|19.8|19.84|19.74|48
1749617100000|2025-06-11 04:45:00|19.86|19.76|19.9|19.8|19.9|19.8|19.82|19.72|53
1749617400000|2025-06-11 04:50:00|19.91|19.81|19.86|19.76|19.91|19.81|19.86|19.76|56
1749617700000|2025-06-11 04:55:00|19.87|19.77|19.87|19.77|19.89|19.79|19.86|19.76|57
1749618000000|2025-06-11 05:00:00|19.88|19.78|19.84|19.74|19.89|19.79|19.79|19.69|83
1749618300000|2025-06-11 05:05:00|19.83|19.73|19.78|19.68|19.83|19.73|19.77|19.67|62
1749618600000|2025-06-11 05:10:00|19.79|19.69|19.81|19.71|19.82|19.72|19.78|19.68|55
1749618900000|2025-06-11 05:15:00|19.82|19.72|19.78|19.68|19.82|19.72|19.77|19.67|43
1749619200000|2025-06-11 05:20:00|19.77|19.67|19.83|19.73|19.83|19.73|19.76|19.66|69
1749619500000|2025-06-11 05:25:00|19.84|19.74|19.88|19.78|19.88|19.78|19.84|19.74|23
1749619800000|2025-06-11 05:30:00|19.87|19.77|19.82|19.72|19.88|19.78|19.81|19.71|20
1749620100000|2025-06-11 05:35:00|19.83|19.73|19.79|19.69|19.83|19.73|19.79|19.69|29
1749620400000|2025-06-11 05:40:00|19.8|19.7|19.78|19.68|19.81|19.71|19.78|19.68|111
1749620700000|2025-06-11 05:45:00|19.79|19.69|19.78|19.68|19.8|19.7|19.76|19.66|40
1749621000000|2025-06-11 05:50:00|19.79|19.69|19.81|19.71|19.82|19.72|19.79|19.69|29
1749621300000|2025-06-11 05:55:00|19.8|19.7|19.79|19.69|19.81|19.71|19.79|19.69|66
1749621600000|2025-06-11 06:00:00|19.8|19.7|19.85|19.75|19.86|19.76|19.79|19.69|100
1749621900000|2025-06-11 06:05:00|19.84|19.74|19.85|19.75|19.87|19.77|19.82|19.72|36
1749622200000|2025-06-11 06:10:00|19.84|19.74|19.85|19.75|19.87|19.77|19.84|19.74|64
1749622500000|2025-06-11 06:15:00|19.86|19.76|19.79|19.69|19.86|19.76|19.78|19.68|72
1749622800000|2025-06-11 06:20:00|19.8|19.7|19.88|19.78|19.89|19.79|19.8|19.7|163
1749623100000|2025-06-11 06:25:00|19.87|19.77|19.82|19.72|19.88|19.78|19.8|19.7|122
1749623400000|2025-06-11 06:30:00|19.81|19.71|19.75|19.65|19.82|19.72|19.74|19.64|87
1749623700000|2025-06-11 06:35:00|19.76|19.66|19.77|19.67|19.78|19.68|19.75|19.65|82
1749624000000|2025-06-11 06:40:00|19.78|19.68|19.8|19.7|19.81|19.71|19.77|19.67|125
1749624300000|2025-06-11 06:45:00|19.81|19.71|19.76|19.66|19.81|19.71|19.74|19.64|164
1749624600000|2025-06-11 06:50:00|19.77|19.67|19.85|19.75|19.86|19.76|19.76|19.66|79
1749624900000|2025-06-11 06:55:00|19.86|19.76|19.88|19.78|19.91|19.81|19.85|19.75|53
1749625200000|2025-06-11 07:00:00|19.89|19.79|19.89|19.79|19.91|19.81|19.88|19.78|169
1749625500000|2025-06-11 07:05:00|19.9|19.8|19.86|19.76|19.91|19.81|19.83|19.73|75
1749625800000|2025-06-11 07:10:00|19.85|19.75|20.31|20.21|20.35|20.25|19.85|19.75|241
1749626100000|2025-06-11 07:15:00|20.3|20.2|20.41|20.31|20.69|20.59|20.28|20.18|330
1749626400000|2025-06-11 07:20:00|20.42|20.32|20.46|20.36|20.5|20.4|20.39|20.29|136
1749626700000|2025-06-11 07:25:00|20.45|20.35|20.24|20.14|20.45|20.35|20.24|20.14|91
1749627000000|2025-06-11 07:30:00|20.25|20.15|20.16|20.06|20.27|20.17|20.13|20.03|160
1749627300000|2025-06-11 07:35:00|20.15|20.05|20.18|20.08|20.18|20.08|20.07|19.97|115
1749627600000|2025-06-11 07:40:00|20.19|20.09|20.17|20.07|20.19|20.09|20.16|20.06|65
1749627900000|2025-06-11 07:45:00|20.16|20.06|20.24|20.14|20.24|20.14|20.13|20.03|79
1749628200000|2025-06-11 07:50:00|20.23|20.13|20.3|20.2|20.31|20.21|20.2|20.1|74
1749628500000|2025-06-11 07:55:00|20.29|20.19|20.29|20.19|20.3|20.2|20.26|20.16|73
1749628800000|2025-06-11 08:00:00|20.3|20.2|20.38|20.28|20.38|20.28|20.27|20.17|103
1749629100000|2025-06-11 08:05:00|20.39|20.29|20.36|20.26|20.41|20.31|20.32|20.22|145
1749629400000|2025-06-11 08:10:00|20.35|20.25|20.39|20.29|20.39|20.29|20.33|20.23|92
1749629700000|2025-06-11 08:15:00|20.4|20.3|20.31|20.21|20.43|20.33|20.3|20.2|119
1749630000000|2025-06-11 08:20:00|20.32|20.22|20.33|20.23|20.41|20.31|20.31|20.21|112
1749630300000|2025-06-11 08:25:00|20.34|20.24|20.33|20.23|20.36|20.26|20.31|20.21|91
1749630600000|2025-06-11 08:30:00|20.34|20.24|20.39|20.29|20.41|20.31|20.32|20.22|112
1749630900000|2025-06-11 08:35:00|20.4|20.3|20.42|20.32|20.43|20.33|20.38|20.28|122
1749631200000|2025-06-11 08:40:00|20.41|20.31|20.36|20.26|20.41|20.31|20.33|20.23|108
1749631500000|2025-06-11 08:45:00|20.37|20.27|20.33|20.23|20.39|20.29|20.31|20.21|101
1749631800000|2025-06-11 08:50:00|20.32|20.22|20.31|20.21|20.32|20.22|20.25|20.15|90
1749632100000|2025-06-11 08:55:00|20.32|20.22|20.25|20.15|20.32|20.22|20.22|20.12|62
1749632400000|2025-06-11 09:00:00|20.26|20.16|20.18|20.08|20.28|20.18|20.18|20.08|94
1749632700000|2025-06-11 09:05:00|20.19|20.09|20.18|20.08|20.2|20.1|20.13|20.03|67
1749633000000|2025-06-11 09:10:00|20.17|20.07|20.19|20.09|20.21|20.11|20.16|20.06|111
1749633300000|2025-06-11 09:15:00|20.2|20.1|20.17|20.07|20.24|20.14|20.16|20.06|102
1749633600000|2025-06-11 09:20:00|20.16|20.06|20.21|20.11|20.24|20.14|20.15|20.05|102
1749633900000|2025-06-11 09:25:00|20.2|20.1|20.15|20.05|20.21|20.11|20.13|20.03|108
1749634200000|2025-06-11 09:30:00|20.14|20.04|20.11|20.01|20.15|20.05|20.11|20.01|98
1749634500000|2025-06-11 09:35:00|20.12|20.02|20.09|19.99|20.12|20.02|20.08|19.98|54
1749634800000|2025-06-11 09:40:00|20.08|19.98|20.09|19.99|20.1|20|20.07|19.97|82
1749635100000|2025-06-11 09:45:00|20.1|20|20.05|19.95|20.12|20.02|20.03|19.93|94
1749635400000|2025-06-11 09:50:00|20.04|19.94|19.99|19.89|20.08|19.98|19.99|19.89|92
1749635700000|2025-06-11 09:55:00|20|19.9|19.98|19.88|20.01|19.91|19.94|19.84|67
1749636000000|2025-06-11 10:00:00|19.99|19.89|19.98|19.88|20.02|19.92|19.95|19.85|64
1749636300000|2025-06-11 10:05:00|19.97|19.87|20.05|19.95|20.06|19.96|19.94|19.84|134
1749636600000|2025-06-11 10:10:00|20.04|19.94|20.05|19.95|20.07|19.97|20.01|19.91|88
1749636900000|2025-06-11 10:15:00|20.04|19.94|20.05|19.95|20.07|19.97|20.01|19.91|68
1749637200000|2025-06-11 10:20:00|20.04|19.94|20.02|19.92|20.06|19.96|20|19.9|83
1749637500000|2025-06-11 10:25:00|20.01|19.91|20.05|19.95|20.05|19.95|20|19.9|63
1749637800000|2025-06-11 10:30:00|20.06|19.96|20.08|19.98|20.1|20|20.05|19.95|41
1749638100000|2025-06-11 10:35:00|20.09|19.99|20.08|19.98|20.1|20|20.07|19.97|18
1749638400000|2025-06-11 10:40:00|20.07|19.97|20.02|19.92|20.07|19.97|20|19.9|70
1749638700000|2025-06-11 10:45:00|20.03|19.93|20.06|19.96|20.08|19.98|20.02|19.92|72
1749639000000|2025-06-11 10:50:00|20.07|19.97|20.1|20|20.1|20|20.04|19.94|96
1749639300000|2025-06-11 10:55:00|20.11|20.01|20.12|20.02|20.12|20.02|20.1|20|40
1749639600000|2025-06-11 11:00:00|20.11|20.01|20.1|20|20.14|20.04|20.09|19.99|58
1749639900000|2025-06-11 11:05:00|20.09|19.99|20.08|19.98|20.1|20|20.07|19.97|50
1749640200000|2025-06-11 11:10:00|20.09|19.99|20.08|19.98|20.12|20.02|20.07|19.97|62
1749640500000|2025-06-11 11:15:00|20.07|19.97|19.97|19.87|20.09|19.99|19.96|19.86|37
1749640800000|2025-06-11 11:20:00|19.96|19.86|19.95|19.85|19.99|19.89|19.93|19.83|66
1749641100000|2025-06-11 11:25:00|19.96|19.86|19.97|19.87|19.98|19.88|19.95|19.85|90
1749641400000|2025-06-11 11:30:00|19.98|19.88|19.96|19.86|20.02|19.92|19.96|19.86|63
1749641700000|2025-06-11 11:35:00|19.95|19.85|19.9|19.8|19.97|19.87|19.9|19.8|60
1749642000000|2025-06-11 11:40:00|19.89|19.79|19.93|19.83|19.93|19.83|19.89|19.79|55
1749642300000|2025-06-11 11:45:00|19.92|19.82|19.9|19.8|19.93|19.83|19.88|19.78|63
1749642600000|2025-06-11 11:50:00|19.91|19.81|19.93|19.83|19.95|19.85|19.91|19.81|95
1749642900000|2025-06-11 11:55:00|19.94|19.84|19.96|19.86|19.98|19.88|19.93|19.83|81
1749643200000|2025-06-11 12:00:00|19.97|19.87|19.98|19.88|19.99|19.89|19.9|19.8|140
1749643500000|2025-06-11 12:05:00|19.97|19.87|19.93|19.83|19.99|19.89|19.89|19.79|134
1749643800000|2025-06-11 12:10:00|19.94|19.84|20.01|19.91|20.02|19.92|19.94|19.84|63
1749644100000|2025-06-11 12:15:00|20|19.9|19.92|19.82|20.01|19.91|19.92|19.82|69
1749644400000|2025-06-11 12:20:00|19.93|19.83|19.9|19.8|19.94|19.84|19.89|19.79|92
1749644700000|2025-06-11 12:25:00|19.89|19.79|19.95|19.85|19.96|19.86|19.89|19.79|71
1749645000000|2025-06-11 12:30:00|19.96|19.86|20.21|20.11|20.24|20.14|19.96|19.86|192
1749645300000|2025-06-11 12:35:00|20.2|20.1|20.1|20|20.21|20.11|20.08|19.98|114
1749645600000|2025-06-11 12:40:00|20.11|20.01|20.25|20.15|20.3|20.2|20.1|20|87
1749645900000|2025-06-11 12:45:00|20.26|20.16|20.17|20.07|20.27|20.17|20.17|20.07|77
1749646200000|2025-06-11 12:50:00|20.18|20.08|20.14|20.04|20.21|20.11|20.13|20.03|71
1749646500000|2025-06-11 12:55:00|20.13|20.03|20.17|20.07|20.18|20.08|20.13|20.03|41
1749646800000|2025-06-11 13:00:00|20.18|20.08|20.15|20.05|20.18|20.08|20.1|20|113
1749647100000|2025-06-11 13:05:00|20.16|20.06|20.21|20.11|20.22|20.12|20.16|20.06|110
1749647400000|2025-06-11 13:10:00|20.2|20.1|20.15|20.05|20.21|20.11|20.14|20.04|34
1749647700000|2025-06-11 13:15:00|20.16|20.06|20.19|20.09|20.2|20.1|20.14|20.04|96
1749648000000|2025-06-11 13:20:00|20.2|20.1|20.19|20.09|20.21|20.11|20.17|20.07|60
1749648300000|2025-06-11 13:25:00|20.2|20.1|20.22|20.12|20.25|20.15|20.19|20.09|67
1749648600000|2025-06-11 13:30:00|20.21|20.11|20.06|19.96|20.21|20.11|19.99|19.89|125
1749648900000|2025-06-11 13:35:00|20.05|19.95|20.14|20.04|20.16|20.06|20.03|19.93|88
1749649200000|2025-06-11 13:40:00|20.13|20.03|20.07|19.97|20.15|20.05|20.05|19.95|73
1749649500000|2025-06-11 13:45:00|20.06|19.96|20.06|19.96|20.06|19.96|19.97|19.87|113
1749649800000|2025-06-11 13:50:00|20.05|19.95|20.03|19.93|20.06|19.96|20.02|19.92|87
1749650100000|2025-06-11 13:55:00|20.02|19.92|20.02|19.92|20.03|19.93|19.98|19.88|95
1749650400000|2025-06-11 14:00:00|20.03|19.93|20.02|19.92|20.07|19.97|20.01|19.91|104
1749650700000|2025-06-11 14:05:00|20.03|19.93|20.11|20.01|20.12|20.02|20.03|19.93|105
1749651000000|2025-06-11 14:10:00|20.12|20.02|20.14|20.04|20.14|20.04|20.06|19.96|51
1749651300000|2025-06-11 14:15:00|20.15|20.05|20.24|20.14|20.25|20.15|20.14|20.04|122
1749651600000|2025-06-11 14:20:00|20.23|20.13|20.27|20.17|20.3|20.2|20.22|20.12|79
1749651900000|2025-06-11 14:25:00|20.28|20.18|20.28|20.18|20.29|20.19|20.24|20.14|79
1749652200000|2025-06-11 14:30:00|20.27|20.17|20.35|20.25|20.35|20.25|20.26|20.16|67
1749652500000|2025-06-11 14:35:00|20.34|20.24|20.18|20.08|20.34|20.24|20.18|20.08|96
1749652800000|2025-06-11 14:40:00|20.17|20.07|20.23|20.13|20.24|20.14|20.15|20.05|105
1749653100000|2025-06-11 14:45:00|20.22|20.12|20.2|20.1|20.27|20.17|20.2|20.1|68
1749653400000|2025-06-11 14:50:00|20.21|20.11|20.26|20.16|20.26|20.16|20.19|20.09|55
1749653700000|2025-06-11 14:55:00|20.25|20.15|20.24|20.14|20.26|20.16|20.21|20.11|96
1749654000000|2025-06-11 15:00:00|20.25|20.15|20.3|20.2|20.3|20.2|20.24|20.14|58
1749654300000|2025-06-11 15:05:00|20.29|20.19|20.17|20.07|20.32|20.22|20.17|20.07|66
1749654600000|2025-06-11 15:10:00|20.16|20.06|20.15|20.05|20.2|20.1|20.14|20.04|60
1749654900000|2025-06-11 15:15:00|20.16|20.06|20.17|20.07|20.21|20.11|20.15|20.05|60
1749655200000|2025-06-11 15:20:00|20.18|20.08|20.25|20.15|20.25|20.15|20.17|20.07|83
1749655500000|2025-06-11 15:25:00|20.24|20.14|20.22|20.12|20.25|20.15|20.15|20.05|65
1749655800000|2025-06-11 15:30:00|20.23|20.13|20.25|20.15|20.29|20.19|20.22|20.12|96
1749656100000|2025-06-11 15:35:00|20.26|20.16|20.37|20.27|20.38|20.28|20.25|20.15|68
1749656400000|2025-06-11 15:40:00|20.36|20.26|20.32|20.22|20.37|20.27|20.3|20.2|86
1749656700000|2025-06-11 15:45:00|20.33|20.23|20.37|20.27|20.39|20.29|20.33|20.23|90
1749657000000|2025-06-11 15:50:00|20.36|20.26|20.38|20.28|20.39|20.29|20.35|20.25|53
1749657300000|2025-06-11 15:55:00|20.37|20.27|20.37|20.27|20.37|20.27|20.33|20.23|46
1749657600000|2025-06-11 16:00:00|20.36|20.26|20.39|20.29|20.44|20.34|20.36|20.26|91
1749657900000|2025-06-11 16:05:00|20.4|20.3|20.32|20.22|20.42|20.32|20.26|20.16|119
1749658200000|2025-06-11 16:10:00|20.33|20.23|20.32|20.22|20.34|20.24|20.26|20.16|128
1749658500000|2025-06-11 16:15:00|20.33|20.23|20.34|20.24|20.38|20.28|20.32|20.22|143
1749658800000|2025-06-11 16:20:00|20.35|20.25|20.35|20.25|20.36|20.26|20.27|20.17|117
1749659100000|2025-06-11 16:25:00|20.34|20.24|20.39|20.29|20.4|20.3|20.28|20.18|92
1749659400000|2025-06-11 16:30:00|20.4|20.3|20.34|20.24|20.42|20.32|20.34|20.24|101
1749659700000|2025-06-11 16:35:00|20.33|20.23|20.33|20.23|20.37|20.27|20.32|20.22|111
1749660000000|2025-06-11 16:40:00|20.34|20.24|20.34|20.24|20.37|20.27|20.32|20.22|89
1749660300000|2025-06-11 16:45:00|20.35|20.25|20.34|20.24|20.38|20.28|20.31|20.21|64
1749660600000|2025-06-11 16:50:00|20.33|20.23|20.39|20.29|20.41|20.31|20.33|20.23|104
1749660900000|2025-06-11 16:55:00|20.38|20.28|20.34|20.24|20.38|20.28|20.33|20.23|89
1749661200000|2025-06-11 17:00:00|20.33|20.23|20.26|20.16|20.33|20.23|20.26|20.16|96
1749661500000|2025-06-11 17:05:00|20.25|20.15|20.25|20.15|20.27|20.17|20.2|20.1|115
1749661800000|2025-06-11 17:10:00|20.26|20.16|20.24|20.14|20.27|20.17|20.22|20.12|61
1749662100000|2025-06-11 17:15:00|20.25|20.15|20.22|20.12|20.26|20.16|20.21|20.11|84
1749662400000|2025-06-11 17:20:00|20.21|20.11|20.28|20.18|20.28|20.18|20.21|20.11|78
1749662700000|2025-06-11 17:25:00|20.29|20.19|20.28|20.18|20.3|20.2|20.27|20.17|66
1749663000000|2025-06-11 17:30:00|20.29|20.19|20.21|20.11|20.33|20.23|20.21|20.11|41
1749663300000|2025-06-11 17:35:00|20.22|20.12|20.17|20.07|20.22|20.12|20.15|20.05|50
1749663600000|2025-06-11 17:40:00|20.16|20.06|20.03|19.93|20.2|20.1|20.03|19.93|73
1749663900000|2025-06-11 17:45:00|20.04|19.94|19.96|19.86|20.04|19.94|19.95|19.85|89
1749664200000|2025-06-11 17:50:00|19.95|19.85|19.96|19.86|19.96|19.86|19.91|19.81|68
1749664500000|2025-06-11 17:55:00|19.97|19.87|19.9|19.8|19.98|19.88|19.9|19.8|86
1749664800000|2025-06-11 18:00:00|19.89|19.79|19.74|19.64|19.9|19.8|19.68|19.58|81
1749665100000|2025-06-11 18:05:00|19.73|19.63|19.8|19.7|19.81|19.71|19.68|19.58|102
1749665400000|2025-06-11 18:10:00|19.79|19.69|19.66|19.56|19.79|19.69|19.65|19.55|92
1749665700000|2025-06-11 18:15:00|19.65|19.55|19.66|19.56|19.69|19.59|19.62|19.52|76
1749666000000|2025-06-11 18:20:00|19.64|19.54|19.73|19.63|19.73|19.63|19.63|19.53|81
1749666300000|2025-06-11 18:25:00|19.72|19.62|19.72|19.62|19.73|19.63|19.67|19.57|70
1749666600000|2025-06-11 18:30:00|19.71|19.61|19.73|19.63|19.76|19.66|19.65|19.55|84
1749666900000|2025-06-11 18:35:00|19.72|19.62|19.74|19.64|19.75|19.65|19.69|19.59|71
1749667200000|2025-06-11 18:40:00|19.75|19.65|19.74|19.64|19.75|19.65|19.71|19.61|72
1749667500000|2025-06-11 18:45:00|19.73|19.63|19.72|19.62|19.74|19.64|19.71|19.61|47
1749667800000|2025-06-11 18:50:00|19.71|19.61|19.69|19.59|19.74|19.64|19.68|19.58|81
1749668100000|2025-06-11 18:55:00|19.7|19.6|19.65|19.55|19.7|19.6|19.64|19.54|74
1749668400000|2025-06-11 19:00:00|19.66|19.56|19.56|19.46|19.66|19.56|19.55|19.45|117
1749668700000|2025-06-11 19:05:00|19.55|19.45|19.57|19.47|19.58|19.48|19.49|19.39|87
1749669000000|2025-06-11 19:10:00|19.58|19.48|19.59|19.49|19.59|19.49|19.57|19.47|64
1749669300000|2025-06-11 19:15:00|19.6|19.5|19.56|19.46|19.62|19.52|19.55|19.45|77
1749669600000|2025-06-11 19:20:00|19.55|19.45|19.57|19.47|19.58|19.48|19.54|19.44|51
1749669900000|2025-06-11 19:25:00|19.56|19.46|19.56|19.46|19.6|19.5|19.56|19.46|45
1749670200000|2025-06-11 19:30:00|19.55|19.45|19.47|19.37|19.57|19.47|19.47|19.37|51
1749670500000|2025-06-11 19:35:00|19.48|19.38|19.52|19.42|19.52|19.42|19.47|19.37|41
1749670800000|2025-06-11 19:40:00|19.53|19.43|19.57|19.47|19.57|19.47|19.53|19.43|61
1749671100000|2025-06-11 19:45:00|19.58|19.48|19.54|19.44|19.58|19.48|19.53|19.43|51
1749671400000|2025-06-11 19:50:00|19.55|19.45|19.55|19.45|19.56|19.46|19.52|19.42|63
1749671700000|2025-06-11 19:55:00|19.54|19.44|19.56|19.46|19.56|19.46|19.53|19.43|69
1749672000000|2025-06-11 20:00:00|19.55|19.45|19.45|19.35|19.56|19.46|19.45|19.35|79
1749672300000|2025-06-11 20:05:00|19.44|19.34|19.49|19.39|19.49|19.39|19.42|19.32|64
1749672600000|2025-06-11 20:10:00|19.48|19.38|19.57|19.47|19.58|19.48|19.48|19.38|38
1749672900000|2025-06-11 20:15:00|19.58|19.48|19.63|19.53|19.63|19.53|19.57|19.47|100
1749673200000|2025-06-11 20:20:00|19.64|19.54|19.64|19.54|19.66|19.56|19.63|19.53|15
1749673500000|2025-06-11 20:25:00|19.63|19.53|19.63|19.53|19.65|19.55|19.62|19.52|15
1749673800000|2025-06-11 20:30:00|19.64|19.54|19.67|19.57|19.67|19.57|19.61|19.51|98
1749674100000|2025-06-11 20:35:00|19.66|19.56|19.7|19.6|19.7|19.6|19.65|19.55|19
1749674400000|2025-06-11 20:40:00|19.69|19.59|19.69|19.59|19.7|19.6|19.66|19.56|43
1749674700000|2025-06-11 20:45:00|19.68|19.58|19.61|19.51|19.68|19.58|19.61|19.51|40
1749675000000|2025-06-11 20:50:00|19.62|19.52|19.62|19.52|19.63|19.53|19.61|19.51|17
1749675300000|2025-06-11 20:55:00|19.63|19.53|19.63|19.53|19.65|19.55|19.6|19.5|29
1749675600000|2025-06-11 21:00:00|19.64|19.54|19.66|19.56|19.66|19.56|19.63|19.53|25
1749675900000|2025-06-11 21:05:00|19.65|19.55|19.67|19.57|19.67|19.57|19.65|19.55|21
1749676200000|2025-06-11 21:10:00|19.68|19.58|19.74|19.64|19.74|19.64|19.68|19.58|25
1749676500000|2025-06-11 21:15:00|19.73|19.63|19.72|19.62|19.73|19.63|19.71|19.61|24
1749676800000|2025-06-11 21:20:00|19.73|19.63|19.7|19.6|19.77|19.67|19.7|19.6|15
1749677100000|2025-06-11 21:25:00|19.69|19.59|19.6|19.5|19.7|19.6|19.6|19.5|20
1749677400000|2025-06-11 21:30:00|19.61|19.51|19.54|19.44|19.61|19.51|19.49|19.39|36
1749677700000|2025-06-11 21:35:00|19.53|19.43|19.44|19.34|19.54|19.44|19.4|19.3|49
1749678000000|2025-06-11 21:40:00|19.45|19.35|19.48|19.38|19.49|19.39|19.45|19.35|40
1749678300000|2025-06-11 21:45:00|19.47|19.37|19.46|19.36|19.47|19.37|19.41|19.31|60
1749678600000|2025-06-11 21:50:00|19.45|19.35|19.48|19.38|19.48|19.38|19.44|19.34|28
1749678900000|2025-06-11 21:55:00|19.49|19.39|19.37|19.27|19.49|19.39|19.3|19.2|67
1749679200000|2025-06-11 22:00:00|19.36|19.26|19.34|19.24|19.38|19.28|19.25|19.15|141
1749679500000|2025-06-11 22:05:00|19.33|19.23|19.4|19.3|19.4|19.3|19.3|19.2|67
1749679800000|2025-06-11 22:10:00|19.39|19.29|19.42|19.32|19.43|19.33|19.39|19.29|56
1749680100000|2025-06-11 22:15:00|19.41|19.31|19.32|19.22|19.42|19.32|19.32|19.22|42
1749680400000|2025-06-11 22:20:00|19.31|19.21|19.25|19.15|19.32|19.22|19.24|19.14|83
1749680700000|2025-06-11 22:25:00|19.26|19.16|19.27|19.17|19.29|19.19|19.21|19.11|114
1749681000000|2025-06-11 22:30:00|19.26|19.16|19.25|19.15|19.31|19.21|19.23|19.13|104
1749681300000|2025-06-11 22:35:00|19.26|19.16|19.21|19.11|19.28|19.18|19.18|19.08|70
1749681600000|2025-06-11 22:40:00|19.22|19.12|19.26|19.16|19.27|19.17|19.19|19.09|78
1749681900000|2025-06-11 22:45:00|19.27|19.17|19.27|19.17|19.28|19.18|19.24|19.14|67
1749682200000|2025-06-11 22:50:00|19.28|19.18|19.25|19.15|19.3|19.2|19.25|19.15|68
1749682500000|2025-06-11 22:55:00|19.24|19.14|19.26|19.16|19.27|19.17|19.23|19.13|71
1749682800000|2025-06-11 23:00:00|19.27|19.17|19.31|19.21|19.32|19.22|19.26|19.16|79
1749683100000|2025-06-11 23:05:00|19.3|19.2|19.34|19.24|19.34|19.24|19.3|19.2|35
1749683400000|2025-06-11 23:10:00|19.33|19.23|19.32|19.22|19.34|19.24|19.31|19.21|40
1749683700000|2025-06-11 23:15:00|19.33|19.23|19.36|19.26|19.36|19.26|19.33|19.23|50
1749684000000|2025-06-11 23:20:00|19.35|19.25|19.33|19.23|19.35|19.25|19.32|19.22|47
1749684300000|2025-06-11 23:25:00|19.34|19.24|19.32|19.22|19.34|19.24|19.31|19.21|53
1749684600000|2025-06-11 23:30:00|19.33|19.23|19.34|19.24|19.34|19.24|19.32|19.22|28
1749684900000|2025-06-11 23:35:00|19.35|19.25|19.34|19.24|19.35|19.25|19.34|19.24|68
1749685200000|2025-06-11 23:40:00|19.35|19.25|19.35|19.25|19.35|19.25|19.34|19.24|59
1749685500000|2025-06-11 23:45:00|19.34|19.24|19.34|19.24|19.35|19.25|19.33|19.23|19
1749685800000|2025-06-11 23:50:00|19.35|19.25|19.35|19.25|19.35|19.25|19.34|19.24|77
1749686100000|2025-06-11 23:55:00|19.34|19.24|19.34|19.24|19.35|19.25|19.34|19.24|29
1749686400000|2025-06-12 00:00:00|19.35|19.25|19.35|19.25|19.41|19.31|19.33|19.23|75
1749686700000|2025-06-12 00:05:00|19.34|19.24|19.36|19.26|19.37|19.27|19.32|19.22|95
1749687000000|2025-06-12 00:10:00|19.37|19.27|19.32|19.22|19.38|19.28|19.31|19.21|54
1749687300000|2025-06-12 00:15:00|19.33|19.23|19.33|19.23|19.36|19.26|19.31|19.21|67
1749687600000|2025-06-12 00:20:00|19.34|19.24|19.4|19.3|19.42|19.32|19.33|19.23|39
1749687900000|2025-06-12 00:25:00|19.39|19.29|19.28|19.18|19.41|19.31|19.28|19.18|74
1749688200000|2025-06-12 00:30:00|19.27|19.17|19.26|19.16|19.3|19.2|19.24|19.14|46
1749688500000|2025-06-12 00:35:00|19.27|19.17|19.29|19.19|19.29|19.19|19.18|19.08|67
1749688800000|2025-06-12 00:40:00|19.28|19.18|19.35|19.25|19.35|19.25|19.24|19.14|60
1749689100000|2025-06-12 00:45:00|19.34|19.24|19.35|19.25|19.37|19.27|19.34|19.24|40
1749689400000|2025-06-12 00:50:00|19.36|19.26|19.37|19.27|19.38|19.28|19.34|19.24|60
1749689700000|2025-06-12 00:55:00|19.36|19.26|19.36|19.26|19.37|19.27|19.33|19.23|43
1749690000000|2025-06-12 01:00:00|19.35|19.25|19.24|19.14|19.36|19.26|19.24|19.14|54
1749690300000|2025-06-12 01:05:00|19.25|19.15|19.31|19.21|19.32|19.22|19.25|19.15|49
1749690600000|2025-06-12 01:10:00|19.3|19.2|19.26|19.16|19.32|19.22|19.26|19.16|33
1749690900000|2025-06-12 01:15:00|19.27|19.17|19.33|19.23|19.34|19.24|19.25|19.15|43
1749691200000|2025-06-12 01:20:00|19.32|19.22|19.23|19.13|19.33|19.23|19.21|19.11|54
1749691500000|2025-06-12 01:25:00|19.24|19.14|19.25|19.15|19.28|19.18|19.23|19.13|88
1749691800000|2025-06-12 01:30:00|19.26|19.16|19.17|19.07|19.27|19.17|19.12|19.02|81
1749692100000|2025-06-12 01:35:00|19.18|19.08|19.2|19.1|19.2|19.1|19.14|19.04|107
1749692400000|2025-06-12 01:40:00|19.21|19.11|19.26|19.16|19.26|19.16|19.18|19.08|70
1749692700000|2025-06-12 01:45:00|19.25|19.15|19.22|19.12|19.26|19.16|19.19|19.09|54
1749693000000|2025-06-12 01:50:00|19.23|19.13|19.28|19.18|19.28|19.18|19.23|19.13|48
1749693300000|2025-06-12 01:55:00|19.29|19.19|19.29|19.19|19.3|19.2|19.28|19.18|43
1749693600000|2025-06-12 02:00:00|19.3|19.2|19.33|19.23|19.33|19.23|19.27|19.17|60
1749693900000|2025-06-12 02:05:00|19.34|19.24|19.29|19.19|19.34|19.24|19.29|19.19|42
1749694200000|2025-06-12 02:10:00|19.28|19.18|19.26|19.16|19.29|19.19|19.25|19.15|27
1749694500000|2025-06-12 02:15:00|19.25|19.15|19.23|19.13|19.26|19.16|19.22|19.12|33
1749694800000|2025-06-12 02:20:00|19.22|19.12|19.21|19.11|19.24|19.14|19.18|19.08|58
1749695100000|2025-06-12 02:25:00|19.22|19.12|19.24|19.14|19.25|19.15|19.19|19.09|63
1749695400000|2025-06-12 02:30:00|19.25|19.15|19.21|19.11|19.25|19.15|19.18|19.08|61
1749695700000|2025-06-12 02:35:00|19.22|19.12|19.28|19.18|19.28|19.18|19.2|19.1|83
1749696000000|2025-06-12 02:40:00|19.29|19.19|19.25|19.15|19.29|19.19|19.25|19.15|68
1749696300000|2025-06-12 02:45:00|19.24|19.14|19.28|19.18|19.29|19.19|19.22|19.12|95
1749696600000|2025-06-12 02:50:00|19.29|19.19|19.28|19.18|19.3|19.2|19.27|19.17|78
1749696900000|2025-06-12 02:55:00|19.27|19.17|19.25|19.15|19.29|19.19|19.24|19.14|79
1749697200000|2025-06-12 03:00:00|19.26|19.16|19.21|19.11|19.26|19.16|19.21|19.11|50
1749697500000|2025-06-12 03:05:00|19.22|19.12|19.24|19.14|19.24|19.14|19.2|19.1|57
1749697800000|2025-06-12 03:10:00|19.23|19.13|19.21|19.11|19.24|19.14|19.2|19.1|73
1749698100000|2025-06-12 03:15:00|19.22|19.12|19.18|19.08|19.22|19.12|19.17|19.07|25
1749698400000|2025-06-12 03:20:00|19.17|19.07|19.1|19|19.17|19.07|19.08|18.98|104
1749698700000|2025-06-12 03:25:00|19.11|19.01|19.12|19.02|19.12|19.02|19.06|18.96|96
1749699000000|2025-06-12 03:30:00|19.11|19.01|19.15|19.05|19.17|19.07|19.1|19|65
1749699300000|2025-06-12 03:35:00|19.16|19.06|19.16|19.06|19.18|19.08|19.15|19.05|61
1749699600000|2025-06-12 03:40:00|19.15|19.05|19.18|19.08|19.18|19.08|19.15|19.05|60
1749699900000|2025-06-12 03:45:00|19.19|19.09|19.18|19.08|19.22|19.12|19.17|19.07|51
1749700200000|2025-06-12 03:50:00|19.17|19.07|19.14|19.04|19.18|19.08|19.13|19.03|86
1749700500000|2025-06-12 03:55:00|19.15|19.05|19.12|19.02|19.15|19.05|19.12|19.02|62
1749700800000|2025-06-12 04:00:00|19.13|19.03|19.12|19.02|19.13|19.03|19.1|19|76
1749701100000|2025-06-12 04:05:00|19.11|19.01|19.13|19.03|19.15|19.05|19.11|19.01|89
1749701400000|2025-06-12 04:10:00|19.14|19.04|19.08|18.98|19.14|19.04|19.07|18.97|61
1749701700000|2025-06-12 04:15:00|19.07|18.97|19.06|18.96|19.11|19.01|19.06|18.96|100
1749702000000|2025-06-12 04:20:00|19.05|18.95|19.07|18.97|19.07|18.97|19.01|18.91|89
1749702300000|2025-06-12 04:25:00|19.06|18.96|19.1|19|19.12|19.02|19.06|18.96|41
1749702600000|2025-06-12 04:30:00|19.09|18.99|19.05|18.95|19.12|19.02|19.05|18.95|49
1749702900000|2025-06-12 04:35:00|19.04|18.94|19.03|18.93|19.05|18.95|19|18.9|116
1749703200000|2025-06-12 04:40:00|19.02|18.92|19.02|18.92|19.03|18.93|19|18.9|67
1749703500000|2025-06-12 04:45:00|19.01|18.91|19.07|18.97|19.07|18.97|19.01|18.91|69
1749703800000|2025-06-12 04:50:00|19.08|18.98|19.06|18.96|19.08|18.98|19.03|18.93|47
1749704100000|2025-06-12 04:55:00|19.05|18.95|19.08|18.98|19.09|18.99|19.04|18.94|112
1749704400000|2025-06-12 05:00:00|19.09|18.99|19.01|18.91|19.1|19|19.01|18.91|79
1749704700000|2025-06-12 05:05:00|19.02|18.92|18.99|18.89|19.06|18.96|18.97|18.87|114
1749705000000|2025-06-12 05:10:00|19|18.9|19.05|18.95|19.05|18.95|18.99|18.89|106
1749705300000|2025-06-12 05:15:00|19.04|18.94|19.07|18.97|19.09|18.99|19.04|18.94|94
1749705600000|2025-06-12 05:20:00|19.08|18.98|19.12|19.02|19.13|19.03|19.07|18.97|41
1749705900000|2025-06-12 05:25:00|19.11|19.01|19.12|19.02|19.13|19.03|19.11|19.01|26
1749706200000|2025-06-12 05:30:00|19.11|19.01|19.11|19.01|19.14|19.04|19.1|19|41
1749706500000|2025-06-12 05:35:00|19.12|19.02|19.13|19.03|19.14|19.04|19.12|19.02|28
1749706800000|2025-06-12 05:40:00|19.12|19.02|19.07|18.97|19.12|19.02|19.07|18.97|46
1749707100000|2025-06-12 05:45:00|19.08|18.98|19.11|19.01|19.12|19.02|19.07|18.97|78
1749707400000|2025-06-12 05:50:00|19.12|19.02|19.13|19.03|19.13|19.03|19.1|19|68
1749707700000|2025-06-12 05:55:00|19.12|19.02|19.13|19.03|19.15|19.05|19.12|19.02|68
1749708000000|2025-06-12 06:00:00|19.12|19.02|19.1|19|19.13|19.03|19.1|19|47
1749708300000|2025-06-12 06:05:00|19.09|18.99|19.1|19|19.12|19.02|19.08|18.98|68
1749708600000|2025-06-12 06:10:00|19.09|18.99|19.08|18.98|19.1|19|19.08|18.98|50
1749708900000|2025-06-12 06:15:00|19.09|18.99|19.05|18.95|19.1|19|19.03|18.93|80
1749709200000|2025-06-12 06:20:00|19.06|18.96|19.08|18.98|19.09|18.99|19.02|18.92|89
1749709500000|2025-06-12 06:25:00|19.07|18.97|19.08|18.98|19.08|18.98|19.03|18.93|38
1749709800000|2025-06-12 06:30:00|19.09|18.99|19.11|19.01|19.12|19.02|19.08|18.98|23
1749710100000|2025-06-12 06:35:00|19.1|19|19.15|19.05|19.16|19.06|19.1|19|77
1749710400000|2025-06-12 06:40:00|19.16|19.06|19.17|19.07|19.18|19.08|19.15|19.05|60
1749710700000|2025-06-12 06:45:00|19.16|19.06|19.15|19.05|19.17|19.07|19.15|19.05|44
1749711000000|2025-06-12 06:50:00|19.14|19.04|19.16|19.06|19.17|19.07|19.13|19.03|47
1749711300000|2025-06-12 06:55:00|19.15|19.05|19.13|19.03|19.16|19.06|19.13|19.03|33
1749711600000|2025-06-12 07:00:00|19.12|19.02|19.16|19.06|19.17|19.07|19.12|19.02|65
1749711900000|2025-06-12 07:05:00|19.15|19.05|19.17|19.07|19.17|19.07|19.13|19.03|11
1749712200000|2025-06-12 07:10:00|19.16|19.06|19.14|19.04|19.17|19.07|19.14|19.04|21
1749712500000|2025-06-12 07:15:00|19.13|19.03|19.14|19.04|19.16|19.06|19.11|19.01|32
1749712800000|2025-06-12 07:20:00|19.15|19.05|19.12|19.02|19.15|19.05|19.11|19.01|92
1749713100000|2025-06-12 07:25:00|19.13|19.03|19.08|18.98|19.13|19.03|19.08|18.98|46
1749713400000|2025-06-12 07:30:00|19.07|18.97|19.1|19|19.1|19|19.05|18.95|44
1749713700000|2025-06-12 07:35:00|19.09|18.99|19.04|18.94|19.1|19|19.03|18.93|38
1749714000000|2025-06-12 07:40:00|19.03|18.93|19.02|18.92|19.03|18.93|18.96|18.86|43
1749714300000|2025-06-12 07:45:00|19.01|18.91|19.04|18.94|19.06|18.96|18.99|18.89|67
1749714600000|2025-06-12 07:50:00|19.03|18.93|18.99|18.89|19.06|18.96|18.98|18.88|43
1749714900000|2025-06-12 07:55:00|18.98|18.88|19|18.9|19.03|18.93|18.98|18.88|63
1749715200000|2025-06-12 08:00:00|19.01|18.91|18.96|18.86|19.03|18.93|18.95|18.85|66
1749715500000|2025-06-12 08:05:00|18.95|18.85|18.95|18.85|18.97|18.87|18.92|18.82|117
1749715800000|2025-06-12 08:10:00|18.96|18.86|19.05|18.95|19.06|18.96|18.96|18.86|50
1749716100000|2025-06-12 08:15:00|19.04|18.94|19.02|18.92|19.06|18.96|19|18.9|65
1749716400000|2025-06-12 08:20:00|19.03|18.93|19.03|18.93|19.06|18.96|19.02|18.92|97
1749716700000|2025-06-12 08:25:00|19.04|18.94|19.02|18.92|19.05|18.95|19.01|18.91|61
1749717000000|2025-06-12 08:30:00|19.01|18.91|18.99|18.89|19.03|18.93|18.97|18.87|87
1749717300000|2025-06-12 08:35:00|18.98|18.88|18.98|18.88|19|18.9|18.97|18.87|89
1749717600000|2025-06-12 08:40:00|18.97|18.87|19.02|18.92|19.03|18.93|18.97|18.87|68
1749717900000|2025-06-12 08:45:00|19.01|18.91|19.03|18.93|19.05|18.95|18.99|18.89|72
1749718200000|2025-06-12 08:50:00|19.04|18.94|19.05|18.95|19.07|18.97|19.04|18.94|32
1749718500000|2025-06-12 08:55:00|19.06|18.96|19.05|18.95|19.06|18.96|19.05|18.95|28
1749718800000|2025-06-12 09:00:00|19.04|18.94|19.04|18.94|19.08|18.98|19.03|18.93|51
1749719100000|2025-06-12 09:05:00|19.03|18.93|19.06|18.96|19.06|18.96|19.02|18.92|62
1749719400000|2025-06-12 09:10:00|19.05|18.95|19.03|18.93|19.06|18.96|19.03|18.93|73
1749719700000|2025-06-12 09:15:00|19.02|18.92|19.03|18.93|19.06|18.96|19.02|18.92|70
1749720000000|2025-06-12 09:20:00|19.04|18.94|19.01|18.91|19.06|18.96|19|18.9|22
1749720300000|2025-06-12 09:25:00|19|18.9|19.03|18.93|19.05|18.95|19|18.9|84
1749720600000|2025-06-12 09:30:00|19.04|18.94|19.04|18.94|19.06|18.96|19.03|18.93|59
1749720900000|2025-06-12 09:35:00|19.05|18.95|19.05|18.95|19.07|18.97|19.04|18.94|27
1749721200000|2025-06-12 09:40:00|19.06|18.96|19.04|18.94|19.06|18.96|19.04|18.94|15
1749721500000|2025-06-12 09:45:00|19.03|18.93|19.02|18.92|19.05|18.95|19.01|18.91|62
1749721800000|2025-06-12 09:50:00|19.01|18.91|18.99|18.89|19.01|18.91|18.98|18.88|39
1749722100000|2025-06-12 09:55:00|18.98|18.88|18.99|18.89|19|18.9|18.98|18.88|38
1749722400000|2025-06-12 10:00:00|19|18.9|18.94|18.84|19.01|18.91|18.94|18.84|53
1749722700000|2025-06-12 10:05:00|18.95|18.85|18.93|18.83|18.95|18.85|18.92|18.82|93
1749723000000|2025-06-12 10:10:00|18.94|18.84|18.91|18.81|18.95|18.85|18.89|18.79|50
1749723300000|2025-06-12 10:15:00|18.92|18.82|18.92|18.82|18.93|18.83|18.85|18.75|78
1749723600000|2025-06-12 10:20:00|18.91|18.81|18.86|18.76|18.93|18.83|18.85|18.75|60
1749723900000|2025-06-12 10:25:00|18.85|18.75|18.87|18.77|18.88|18.78|18.82|18.72|39
1749724200000|2025-06-12 10:30:00|18.86|18.76|18.86|18.76|18.9|18.8|18.85|18.75|49
1749724500000|2025-06-12 10:35:00|18.85|18.75|18.88|18.78|18.89|18.79|18.85|18.75|48
1749724800000|2025-06-12 10:40:00|18.89|18.79|18.88|18.78|18.89|18.79|18.87|18.77|30
1749725100000|2025-06-12 10:45:00|18.89|18.79|18.89|18.79|18.91|18.81|18.87|18.77|67
1749725400000|2025-06-12 10:50:00|18.88|18.78|18.88|18.78|18.91|18.81|18.87|18.77|65
1749725700000|2025-06-12 10:55:00|18.89|18.79|18.91|18.81|18.92|18.82|18.85|18.75|93
1749726000000|2025-06-12 11:00:00|18.9|18.8|18.9|18.8|18.93|18.83|18.87|18.77|85
1749726300000|2025-06-12 11:05:00|18.89|18.79|18.88|18.78|18.89|18.79|18.86|18.76|76
1749726600000|2025-06-12 11:10:00|18.89|18.79|18.88|18.78|18.91|18.81|18.87|18.77|62
1749726900000|2025-06-12 11:15:00|18.87|18.77|18.81|18.71|18.87|18.77|18.78|18.68|75
1749727200000|2025-06-12 11:20:00|18.8|18.7|18.8|18.7|18.83|18.73|18.78|18.68|51
1749727500000|2025-06-12 11:25:00|18.79|18.69|18.73|18.63|18.8|18.7|18.7|18.6|81
1749727800000|2025-06-12 11:30:00|18.74|18.64|18.74|18.64|18.76|18.66|18.71|18.61|111
1749728100000|2025-06-12 11:35:00|18.75|18.65|18.74|18.64|18.78|18.68|18.73|18.63|92
1749728400000|2025-06-12 11:40:00|18.75|18.65|18.8|18.7|18.81|18.71|18.74|18.64|58
1749728700000|2025-06-12 11:45:00|18.79|18.69|18.79|18.69|18.82|18.72|18.78|18.68|57
1749729000000|2025-06-12 11:50:00|18.8|18.7|18.77|18.67|18.81|18.71|18.76|18.66|64
1749729300000|2025-06-12 11:55:00|18.78|18.68|18.76|18.66|18.78|18.68|18.76|18.66|21
1749729600000|2025-06-12 12:00:00|18.77|18.67|18.82|18.72|18.82|18.72|18.76|18.66|62
1749729900000|2025-06-12 12:05:00|18.81|18.71|18.73|18.63|18.82|18.72|18.73|18.63|62
1749730200000|2025-06-12 12:10:00|18.72|18.62|18.75|18.65|18.76|18.66|18.72|18.62|60
1749730500000|2025-06-12 12:15:00|18.74|18.64|18.78|18.68|18.81|18.71|18.74|18.64|95
1749730800000|2025-06-12 12:20:00|18.77|18.67|18.81|18.71|18.82|18.72|18.77|18.67|93
1749731100000|2025-06-12 12:25:00|18.8|18.7|18.82|18.72|18.82|18.72|18.8|18.7|31
1749731400000|2025-06-12 12:30:00|18.81|18.71|18.89|18.79|18.89|18.79|18.81|18.71|76
1749731700000|2025-06-12 12:35:00|18.88|18.78|18.9|18.8|18.92|18.82|18.88|18.78|25
1749732000000|2025-06-12 12:40:00|18.91|18.81|18.91|18.81|18.92|18.82|18.89|18.79|49
1749732300000|2025-06-12 12:45:00|18.9|18.8|18.87|18.77|18.91|18.81|18.87|18.77|36
1749732600000|2025-06-12 12:50:00|18.88|18.78|18.85|18.75|18.88|18.78|18.84|18.74|30
1749732900000|2025-06-12 12:55:00|18.84|18.74|18.85|18.75|18.87|18.77|18.84|18.74|36
1749733200000|2025-06-12 13:00:00|18.84|18.74|18.87|18.77|18.87|18.77|18.82|18.72|38
1749733500000|2025-06-12 13:05:00|18.86|18.76|18.85|18.75|18.87|18.77|18.83|18.73|46
1749733800000|2025-06-12 13:10:00|18.86|18.76|18.85|18.75|18.87|18.77|18.85|18.75|20
1749734100000|2025-06-12 13:15:00|18.84|18.74|18.87|18.77|18.87|18.77|18.84|18.74|52
1749734400000|2025-06-12 13:20:00|18.86|18.76|18.8|18.7|18.86|18.76|18.79|18.69|31
1749734700000|2025-06-12 13:25:00|18.81|18.71|18.79|18.69|18.81|18.71|18.76|18.66|33
1749735000000|2025-06-12 13:30:00|18.78|18.68|18.83|18.73|18.85|18.75|18.76|18.66|80
1749735300000|2025-06-12 13:35:00|18.84|18.74|18.88|18.78|18.89|18.79|18.82|18.72|81
1749735600000|2025-06-12 13:40:00|18.87|18.77|18.89|18.79|18.91|18.81|18.86|18.76|35
1749735900000|2025-06-12 13:45:00|18.88|18.78|18.87|18.77|18.88|18.78|18.85|18.75|27
1749736200000|2025-06-12 13:50:00|18.86|18.76|18.87|18.77|18.9|18.8|18.85|18.75|38
1749736500000|2025-06-12 13:55:00|18.86|18.76|18.87|18.77|18.87|18.77|18.83|18.73|42
1749736800000|2025-06-12 14:00:00|18.88|18.78|18.9|18.8|18.91|18.81|18.87|18.77|39
1749737100000|2025-06-12 14:05:00|18.91|18.81|18.95|18.85|18.96|18.86|18.89|18.79|55
1749737400000|2025-06-12 14:10:00|18.94|18.84|18.98|18.88|18.99|18.89|18.94|18.84|47
1749737700000|2025-06-12 14:15:00|18.97|18.87|19.01|18.91|19.01|18.91|18.97|18.87|35
1749738000000|2025-06-12 14:20:00|19|18.9|18.99|18.89|19.01|18.91|18.97|18.87|48
1749738300000|2025-06-12 14:25:00|19|18.9|18.98|18.88|19.01|18.91|18.98|18.88|43
1749738600000|2025-06-12 14:30:00|18.99|18.89|19.01|18.91|19.01|18.91|18.95|18.85|53
1749738900000|2025-06-12 14:35:00|19|18.9|19.02|18.92|19.04|18.94|19|18.9|65
1749739200000|2025-06-12 14:40:00|19.03|18.93|19.01|18.91|19.03|18.93|19|18.9|23
1749739500000|2025-06-12 14:45:00|19|18.9|19.03|18.93|19.03|18.93|19|18.9|30
1749739800000|2025-06-12 14:50:00|19.02|18.92|19.02|18.92|19.04|18.94|19.01|18.91|17
1749740100000|2025-06-12 14:55:00|19.01|18.91|18.98|18.88|19.01|18.91|18.97|18.87|22
1749740400000|2025-06-12 15:00:00|18.97|18.87|19.01|18.91|19.03|18.93|18.97|18.87|37
1749740700000|2025-06-12 15:05:00|19.02|18.92|19.02|18.92|19.04|18.94|19.01|18.91|41
1749741000000|2025-06-12 15:10:00|19.01|18.91|18.99|18.89|19.03|18.93|18.98|18.88|61
1749741300000|2025-06-12 15:15:00|18.98|18.88|18.93|18.83|19.02|18.92|18.92|18.82|56
1749741600000|2025-06-12 15:20:00|18.92|18.82|18.86|18.76|18.93|18.83|18.85|18.75|61
1749741900000|2025-06-12 15:25:00|18.85|18.75|18.84|18.74|18.87|18.77|18.79|18.69|66
1749742200000|2025-06-12 15:30:00|18.85|18.75|18.87|18.77|18.88|18.78|18.82|18.72|113
1749742500000|2025-06-12 15:35:00|18.88|18.78|18.88|18.78|18.9|18.8|18.87|18.77|61
1749742800000|2025-06-12 15:40:00|18.87|18.77|18.87|18.77|18.89|18.79|18.87|18.77|65
1749743100000|2025-06-12 15:45:00|18.88|18.78|18.72|18.62|18.88|18.78|18.72|18.62|75
1749743400000|2025-06-12 15:50:00|18.73|18.63|18.64|18.54|18.75|18.65|18.61|18.51|154
1749743700000|2025-06-12 15:55:00|18.65|18.55|18.64|18.54|18.67|18.57|18.63|18.53|122
1749744000000|2025-06-12 16:00:00|18.63|18.53|18.67|18.57|18.71|18.61|18.63|18.53|123
1749744300000|2025-06-12 16:05:00|18.68|18.58|18.73|18.63|18.75|18.65|18.67|18.57|52
1749744600000|2025-06-12 16:10:00|18.74|18.64|18.74|18.64|18.78|18.68|18.72|18.62|95
1749744900000|2025-06-12 16:15:00|18.75|18.65|18.79|18.69|18.81|18.71|18.75|18.65|43
1749745200000|2025-06-12 16:20:00|18.8|18.7|18.83|18.73|18.83|18.73|18.79|18.69|106
1749745500000|2025-06-12 16:25:00|18.82|18.72|18.87|18.77|18.89|18.79|18.81|18.71|64
1749745800000|2025-06-12 16:30:00|18.86|18.76|18.81|18.71|18.86|18.76|18.79|18.69|76
1749746100000|2025-06-12 16:35:00|18.82|18.72|18.79|18.69|18.85|18.75|18.78|18.68|54
1749746400000|2025-06-12 16:40:00|18.8|18.7|18.83|18.73|18.84|18.74|18.79|18.69|28
1749746700000|2025-06-12 16:45:00|18.84|18.74|18.8|18.7|18.85|18.75|18.78|18.68|67
1749747000000|2025-06-12 16:50:00|18.79|18.69|18.82|18.72|18.83|18.73|18.77|18.67|46
1749747300000|2025-06-12 16:55:00|18.83|18.73|18.83|18.73|18.85|18.75|18.82|18.72|25
1749747600000|2025-06-12 17:00:00|18.82|18.72|18.89|18.79|18.89|18.79|18.81|18.71|47
1749747900000|2025-06-12 17:05:00|18.88|18.78|18.91|18.81|18.92|18.82|18.88|18.78|60
1749748200000|2025-06-12 17:10:00|18.92|18.82|18.92|18.82|18.92|18.82|18.91|18.81|11
1749748500000|2025-06-12 17:15:00|18.93|18.83|18.97|18.87|18.98|18.88|18.93|18.83|33
1749748800000|2025-06-12 17:20:00|18.98|18.88|18.97|18.87|18.99|18.89|18.95|18.85|52
1749749100000|2025-06-12 17:25:00|18.98|18.88|18.98|18.88|19.01|18.91|18.97|18.87|71
1749749400000|2025-06-12 17:30:00|18.99|18.89|19.04|18.94|19.04|18.94|18.99|18.89|68
1749749700000|2025-06-12 17:35:00|19.03|18.93|19.03|18.93|19.06|18.96|19.01|18.91|37
1749750000000|2025-06-12 17:40:00|19.02|18.92|19.03|18.93|19.05|18.95|19.02|18.92|38
1749750300000|2025-06-12 17:45:00|19.04|18.94|19.05|18.95|19.06|18.96|19.03|18.93|22
1749750600000|2025-06-12 17:50:00|19.04|18.94|19.03|18.93|19.06|18.96|19.02|18.92|30
1749750900000|2025-06-12 17:55:00|19.02|18.92|19.01|18.91|19.02|18.92|18.99|18.89|46
1749751200000|2025-06-12 18:00:00|19|18.9|18.98|18.88|19.03|18.93|18.98|18.88|51
1749751500000|2025-06-12 18:05:00|18.97|18.87|18.91|18.81|18.98|18.88|18.89|18.79|51
1749751800000|2025-06-12 18:10:00|18.9|18.8|18.9|18.8|18.95|18.85|18.9|18.8|59
1749752100000|2025-06-12 18:15:00|18.91|18.81|18.85|18.75|18.92|18.82|18.84|18.74|104
1749752400000|2025-06-12 18:20:00|18.84|18.74|18.77|18.67|18.85|18.75|18.76|18.66|108
1749752700000|2025-06-12 18:25:00|18.78|18.68|18.78|18.68|18.78|18.68|18.73|18.63|77
1749753000000|2025-06-12 18:30:00|18.77|18.67|18.81|18.71|18.82|18.72|18.71|18.61|65
1749753300000|2025-06-12 18:35:00|18.82|18.72|18.83|18.73|18.84|18.74|18.81|18.71|94
1749753600000|2025-06-12 18:40:00|18.82|18.72|18.72|18.62|18.83|18.73|18.71|18.61|85
1749753900000|2025-06-12 18:45:00|18.71|18.61|18.68|18.58|18.73|18.63|18.65|18.55|72
1749754200000|2025-06-12 18:50:00|18.69|18.59|18.78|18.68|18.78|18.68|18.68|18.58|54
1749754500000|2025-06-12 18:55:00|18.77|18.67|18.79|18.69|18.81|18.71|18.77|18.67|25
1749754800000|2025-06-12 19:00:00|18.78|18.68|18.82|18.72|18.82|18.72|18.76|18.66|45
1749755100000|2025-06-12 19:05:00|18.81|18.71|18.79|18.69|18.82|18.72|18.77|18.67|49
1749755400000|2025-06-12 19:10:00|18.8|18.7|18.8|18.7|18.82|18.72|18.76|18.66|49
1749755700000|2025-06-12 19:15:00|18.81|18.71|18.76|18.66|18.83|18.73|18.76|18.66|96
1749756000000|2025-06-12 19:20:00|18.75|18.65|18.8|18.7|18.82|18.72|18.75|18.65|120
1749756300000|2025-06-12 19:25:00|18.81|18.71|18.79|18.69|18.83|18.73|18.77|18.67|121
1749756600000|2025-06-12 19:30:00|18.78|18.68|18.8|18.7|18.82|18.72|18.76|18.66|113
1749756900000|2025-06-12 19:35:00|18.79|18.69|18.71|18.61|18.8|18.7|18.7|18.6|81
1749757200000|2025-06-12 19:40:00|18.7|18.6|18.71|18.61|18.75|18.65|18.69|18.59|52
1749757500000|2025-06-12 19:45:00|18.7|18.6|18.52|18.42|18.7|18.6|18.51|18.41|124
1749757800000|2025-06-12 19:50:00|18.53|18.43|18.47|18.37|18.54|18.44|18.44|18.34|107
1749758100000|2025-06-12 19:55:00|18.48|18.38|18.53|18.43|18.55|18.45|18.48|18.38|108
1749758400000|2025-06-12 20:00:00|18.52|18.42|18.56|18.46|18.6|18.5|18.47|18.37|137
1749758700000|2025-06-12 20:05:00|18.57|18.47|18.6|18.5|18.61|18.51|18.55|18.45|76
1749759000000|2025-06-12 20:10:00|18.59|18.49|18.53|18.43|18.61|18.51|18.51|18.41|105
1749759300000|2025-06-12 20:15:00|18.54|18.44|18.58|18.48|18.62|18.52|18.51|18.41|85
1749759600000|2025-06-12 20:20:00|18.59|18.49|18.55|18.45|18.59|18.49|18.54|18.44|81
1749759900000|2025-06-12 20:25:00|18.56|18.46|18.57|18.47|18.58|18.48|18.52|18.42|52
1749760200000|2025-06-12 20:30:00|18.56|18.46|18.47|18.37|18.58|18.48|18.47|18.37|62
1749760500000|2025-06-12 20:35:00|18.48|18.38|18.39|18.29|18.51|18.41|18.37|18.27|88
1749760800000|2025-06-12 20:40:00|18.38|18.28|18.3|18.2|18.39|18.29|18.29|18.19|171
1749761100000|2025-06-12 20:45:00|18.31|18.21|18.16|18.06|18.34|18.24|18.14|18.04|233
1749761400000|2025-06-12 20:50:00|18.15|18.05|18.09|17.99|18.22|18.12|18.09|17.99|144
1749761700000|2025-06-12 20:55:00|18.1|18|18.2|18.1|18.21|18.11|18.05|17.95|124
1749762000000|2025-06-12 21:00:00|18.19|18.09|18.21|18.11|18.22|18.12|18.14|18.04|125
1749762300000|2025-06-12 21:05:00|18.22|18.12|18.16|18.06|18.24|18.14|18.11|18.01|80
1749762600000|2025-06-12 21:10:00|18.17|18.07|18.15|18.05|18.23|18.13|18.15|18.05|59
1749762900000|2025-06-12 21:15:00|18.16|18.06|18.19|18.09|18.24|18.14|18.16|18.06|41
1749763200000|2025-06-12 21:20:00|18.2|18.1|18.25|18.15|18.25|18.15|18.2|18.1|36
1749763500000|2025-06-12 21:25:00|18.24|18.14|18.29|18.19|18.29|18.19|18.23|18.13|34
1749763800000|2025-06-12 21:30:00|18.3|18.2|18.26|18.16|18.32|18.22|18.25|18.15|35
1749764100000|2025-06-12 21:35:00|18.27|18.17|18.22|18.12|18.28|18.18|18.21|18.11|60
1749764400000|2025-06-12 21:40:00|18.23|18.13|18.23|18.13|18.26|18.16|18.19|18.09|43
1749764700000|2025-06-12 21:45:00|18.24|18.14|18.26|18.16|18.26|18.16|18.23|18.13|81
1749765000000|2025-06-12 21:50:00|18.25|18.15|18.26|18.16|18.27|18.17|18.25|18.15|30
1749765300000|2025-06-12 21:55:00|18.25|18.15|18.11|18.01|18.25|18.15|18.11|18.01|59
1749765600000|2025-06-12 22:00:00|18.12|18.02|18.22|18.12|18.22|18.12|18.11|18.01|125
1749765900000|2025-06-12 22:05:00|18.21|18.11|18.17|18.07|18.24|18.14|18.16|18.06|75
1749766200000|2025-06-12 22:10:00|18.16|18.06|18.2|18.1|18.2|18.1|18.15|18.05|79
1749766500000|2025-06-12 22:15:00|18.21|18.11|18.15|18.05|18.21|18.11|18.15|18.05|109
1749766800000|2025-06-12 22:20:00|18.14|18.04|18.17|18.07|18.2|18.1|18.14|18.04|152
1749767100000|2025-06-12 22:25:00|18.18|18.08|18.14|18.04|18.2|18.1|18.14|18.04|75
1749767400000|2025-06-12 22:30:00|18.13|18.03|18.14|18.04|18.16|18.06|18.11|18.01|112
1749767700000|2025-06-12 22:35:00|18.15|18.05|18.16|18.06|18.2|18.1|18.14|18.04|84
1749768000000|2025-06-12 22:40:00|18.17|18.07|18.13|18.03|18.19|18.09|18.13|18.03|119
1749768300000|2025-06-12 22:45:00|18.14|18.04|18.13|18.03|18.16|18.06|18.11|18.01|110
1749768600000|2025-06-12 22:50:00|18.14|18.04|18.12|18.02|18.15|18.05|18.12|18.02|81
1749768900000|2025-06-12 22:55:00|18.11|18.01|18.13|18.03|18.15|18.05|18.1|18|67
1749769200000|2025-06-12 23:00:00|18.12|18.02|18.18|18.08|18.19|18.09|18.12|18.02|79
1749769500000|2025-06-12 23:05:00|18.17|18.07|18.19|18.09|18.2|18.1|18.15|18.05|151
1749769800000|2025-06-12 23:10:00|18.18|18.08|18.15|18.05|18.23|18.13|18.14|18.04|64
1749770100000|2025-06-12 23:15:00|18.16|18.06|18.22|18.12|18.22|18.12|18.15|18.05|79
1749770400000|2025-06-12 23:20:00|18.23|18.13|18.27|18.17|18.28|18.18|18.23|18.13|51
1749770700000|2025-06-12 23:25:00|18.26|18.16|18.29|18.19|18.3|18.2|18.25|18.15|28
1749771000000|2025-06-12 23:30:00|18.28|18.18|18.22|18.12|18.29|18.19|18.22|18.12|97
1749771300000|2025-06-12 23:35:00|18.21|18.11|18.24|18.14|18.24|18.14|18.2|18.1|74
1749771600000|2025-06-12 23:40:00|18.23|18.13|18.26|18.16|18.27|18.17|18.23|18.13|63
1749771900000|2025-06-12 23:45:00|18.25|18.15|18.23|18.13|18.27|18.17|18.22|18.12|57
1749772200000|2025-06-12 23:50:00|18.22|18.12|18.2|18.1|18.23|18.13|18.19|18.09|45
1749772500000|2025-06-12 23:55:00|18.19|18.09|18.17|18.07|18.22|18.12|18.16|18.06|49
1749686400000|2025-06-12 00:00:00|19.35|19.25|19.35|19.25|19.41|19.31|19.33|19.23|75
1749686700000|2025-06-12 00:05:00|19.34|19.24|19.36|19.26|19.37|19.27|19.32|19.22|95
1749687000000|2025-06-12 00:10:00|19.37|19.27|19.32|19.22|19.38|19.28|19.31|19.21|54
1749687300000|2025-06-12 00:15:00|19.33|19.23|19.33|19.23|19.36|19.26|19.31|19.21|67
1749687600000|2025-06-12 00:20:00|19.34|19.24|19.4|19.3|19.42|19.32|19.33|19.23|39
1749687900000|2025-06-12 00:25:00|19.39|19.29|19.28|19.18|19.41|19.31|19.28|19.18|74
1749688200000|2025-06-12 00:30:00|19.27|19.17|19.26|19.16|19.3|19.2|19.24|19.14|46
1749688500000|2025-06-12 00:35:00|19.27|19.17|19.29|19.19|19.29|19.19|19.18|19.08|67
1749688800000|2025-06-12 00:40:00|19.28|19.18|19.35|19.25|19.35|19.25|19.24|19.14|60
1749689100000|2025-06-12 00:45:00|19.34|19.24|19.35|19.25|19.37|19.27|19.34|19.24|40
1749689400000|2025-06-12 00:50:00|19.36|19.26|19.37|19.27|19.38|19.28|19.34|19.24|60
1749689700000|2025-06-12 00:55:00|19.36|19.26|19.36|19.26|19.37|19.27|19.33|19.23|43
1749690000000|2025-06-12 01:00:00|19.35|19.25|19.24|19.14|19.36|19.26|19.24|19.14|54
1749690300000|2025-06-12 01:05:00|19.25|19.15|19.31|19.21|19.32|19.22|19.25|19.15|49
1749690600000|2025-06-12 01:10:00|19.3|19.2|19.26|19.16|19.32|19.22|19.26|19.16|33
1749690900000|2025-06-12 01:15:00|19.27|19.17|19.33|19.23|19.34|19.24|19.25|19.15|43
1749691200000|2025-06-12 01:20:00|19.32|19.22|19.23|19.13|19.33|19.23|19.21|19.11|54
1749691500000|2025-06-12 01:25:00|19.24|19.14|19.25|19.15|19.28|19.18|19.23|19.13|88
1749691800000|2025-06-12 01:30:00|19.26|19.16|19.17|19.07|19.27|19.17|19.12|19.02|81
1749692100000|2025-06-12 01:35:00|19.18|19.08|19.2|19.1|19.2|19.1|19.14|19.04|107
1749692400000|2025-06-12 01:40:00|19.21|19.11|19.26|19.16|19.26|19.16|19.18|19.08|70
1749692700000|2025-06-12 01:45:00|19.25|19.15|19.22|19.12|19.26|19.16|19.19|19.09|54
1749693000000|2025-06-12 01:50:00|19.23|19.13|19.28|19.18|19.28|19.18|19.23|19.13|48
1749693300000|2025-06-12 01:55:00|19.29|19.19|19.29|19.19|19.3|19.2|19.28|19.18|43
1749693600000|2025-06-12 02:00:00|19.3|19.2|19.33|19.23|19.33|19.23|19.27|19.17|60
1749693900000|2025-06-12 02:05:00|19.34|19.24|19.29|19.19|19.34|19.24|19.29|19.19|42
1749694200000|2025-06-12 02:10:00|19.28|19.18|19.26|19.16|19.29|19.19|19.25|19.15|27
1749694500000|2025-06-12 02:15:00|19.25|19.15|19.23|19.13|19.26|19.16|19.22|19.12|33
1749694800000|2025-06-12 02:20:00|19.22|19.12|19.21|19.11|19.24|19.14|19.18|19.08|58
1749695100000|2025-06-12 02:25:00|19.22|19.12|19.24|19.14|19.25|19.15|19.19|19.09|63
1749695400000|2025-06-12 02:30:00|19.25|19.15|19.21|19.11|19.25|19.15|19.18|19.08|61
1749695700000|2025-06-12 02:35:00|19.22|19.12|19.28|19.18|19.28|19.18|19.2|19.1|83
1749696000000|2025-06-12 02:40:00|19.29|19.19|19.25|19.15|19.29|19.19|19.25|19.15|68
1749696300000|2025-06-12 02:45:00|19.24|19.14|19.28|19.18|19.29|19.19|19.22|19.12|95
1749696600000|2025-06-12 02:50:00|19.29|19.19|19.28|19.18|19.3|19.2|19.27|19.17|78
1749696900000|2025-06-12 02:55:00|19.27|19.17|19.25|19.15|19.29|19.19|19.24|19.14|79
1749697200000|2025-06-12 03:00:00|19.26|19.16|19.21|19.11|19.26|19.16|19.21|19.11|50
1749697500000|2025-06-12 03:05:00|19.22|19.12|19.24|19.14|19.24|19.14|19.2|19.1|57
1749697800000|2025-06-12 03:10:00|19.23|19.13|19.21|19.11|19.24|19.14|19.2|19.1|73
1749698100000|2025-06-12 03:15:00|19.22|19.12|19.18|19.08|19.22|19.12|19.17|19.07|25
1749698400000|2025-06-12 03:20:00|19.17|19.07|19.1|19|19.17|19.07|19.08|18.98|104
1749698700000|2025-06-12 03:25:00|19.11|19.01|19.12|19.02|19.12|19.02|19.06|18.96|96
1749699000000|2025-06-12 03:30:00|19.11|19.01|19.15|19.05|19.17|19.07|19.1|19|65
1749699300000|2025-06-12 03:35:00|19.16|19.06|19.16|19.06|19.18|19.08|19.15|19.05|61
1749699600000|2025-06-12 03:40:00|19.15|19.05|19.18|19.08|19.18|19.08|19.15|19.05|60
1749699900000|2025-06-12 03:45:00|19.19|19.09|19.18|19.08|19.22|19.12|19.17|19.07|51
1749700200000|2025-06-12 03:50:00|19.17|19.07|19.14|19.04|19.18|19.08|19.13|19.03|86
1749700500000|2025-06-12 03:55:00|19.15|19.05|19.12|19.02|19.15|19.05|19.12|19.02|62
1749700800000|2025-06-12 04:00:00|19.13|19.03|19.12|19.02|19.13|19.03|19.1|19|76
1749701100000|2025-06-12 04:05:00|19.11|19.01|19.13|19.03|19.15|19.05|19.11|19.01|89
1749701400000|2025-06-12 04:10:00|19.14|19.04|19.08|18.98|19.14|19.04|19.07|18.97|61
1749701700000|2025-06-12 04:15:00|19.07|18.97|19.06|18.96|19.11|19.01|19.06|18.96|100
1749702000000|2025-06-12 04:20:00|19.05|18.95|19.07|18.97|19.07|18.97|19.01|18.91|89
1749702300000|2025-06-12 04:25:00|19.06|18.96|19.1|19|19.12|19.02|19.06|18.96|41
1749702600000|2025-06-12 04:30:00|19.09|18.99|19.05|18.95|19.12|19.02|19.05|18.95|49
1749702900000|2025-06-12 04:35:00|19.04|18.94|19.03|18.93|19.05|18.95|19|18.9|116
1749703200000|2025-06-12 04:40:00|19.02|18.92|19.02|18.92|19.03|18.93|19|18.9|67
1749703500000|2025-06-12 04:45:00|19.01|18.91|19.07|18.97|19.07|18.97|19.01|18.91|69
1749703800000|2025-06-12 04:50:00|19.08|18.98|19.06|18.96|19.08|18.98|19.03|18.93|47
1749704100000|2025-06-12 04:55:00|19.05|18.95|19.08|18.98|19.09|18.99|19.04|18.94|112
1749704400000|2025-06-12 05:00:00|19.09|18.99|19.01|18.91|19.1|19|19.01|18.91|79
1749704700000|2025-06-12 05:05:00|19.02|18.92|18.99|18.89|19.06|18.96|18.97|18.87|114
1749705000000|2025-06-12 05:10:00|19|18.9|19.05|18.95|19.05|18.95|18.99|18.89|106
1749705300000|2025-06-12 05:15:00|19.04|18.94|19.07|18.97|19.09|18.99|19.04|18.94|94
1749705600000|2025-06-12 05:20:00|19.08|18.98|19.12|19.02|19.13|19.03|19.07|18.97|41
1749705900000|2025-06-12 05:25:00|19.11|19.01|19.12|19.02|19.13|19.03|19.11|19.01|26
1749706200000|2025-06-12 05:30:00|19.11|19.01|19.11|19.01|19.14|19.04|19.1|19|41
1749706500000|2025-06-12 05:35:00|19.12|19.02|19.13|19.03|19.14|19.04|19.12|19.02|28
1749706800000|2025-06-12 05:40:00|19.12|19.02|19.07|18.97|19.12|19.02|19.07|18.97|46
1749707100000|2025-06-12 05:45:00|19.08|18.98|19.11|19.01|19.12|19.02|19.07|18.97|78
1749707400000|2025-06-12 05:50:00|19.12|19.02|19.13|19.03|19.13|19.03|19.1|19|68
1749707700000|2025-06-12 05:55:00|19.12|19.02|19.13|19.03|19.15|19.05|19.12|19.02|68
1749708000000|2025-06-12 06:00:00|19.12|19.02|19.1|19|19.13|19.03|19.1|19|47
1749708300000|2025-06-12 06:05:00|19.09|18.99|19.1|19|19.12|19.02|19.08|18.98|68
1749708600000|2025-06-12 06:10:00|19.09|18.99|19.08|18.98|19.1|19|19.08|18.98|50
1749708900000|2025-06-12 06:15:00|19.09|18.99|19.05|18.95|19.1|19|19.03|18.93|80
1749709200000|2025-06-12 06:20:00|19.06|18.96|19.08|18.98|19.09|18.99|19.02|18.92|89
1749709500000|2025-06-12 06:25:00|19.07|18.97|19.08|18.98|19.08|18.98|19.03|18.93|38
1749709800000|2025-06-12 06:30:00|19.09|18.99|19.11|19.01|19.12|19.02|19.08|18.98|23
1749710100000|2025-06-12 06:35:00|19.1|19|19.15|19.05|19.16|19.06|19.1|19|77
1749710400000|2025-06-12 06:40:00|19.16|19.06|19.17|19.07|19.18|19.08|19.15|19.05|60
1749710700000|2025-06-12 06:45:00|19.16|19.06|19.15|19.05|19.17|19.07|19.15|19.05|44
1749711000000|2025-06-12 06:50:00|19.14|19.04|19.16|19.06|19.17|19.07|19.13|19.03|47
1749711300000|2025-06-12 06:55:00|19.15|19.05|19.13|19.03|19.16|19.06|19.13|19.03|33
1749711600000|2025-06-12 07:00:00|19.12|19.02|19.16|19.06|19.17|19.07|19.12|19.02|65
1749711900000|2025-06-12 07:05:00|19.15|19.05|19.17|19.07|19.17|19.07|19.13|19.03|11
1749712200000|2025-06-12 07:10:00|19.16|19.06|19.14|19.04|19.17|19.07|19.14|19.04|21
1749712500000|2025-06-12 07:15:00|19.13|19.03|19.14|19.04|19.16|19.06|19.11|19.01|32
1749712800000|2025-06-12 07:20:00|19.15|19.05|19.12|19.02|19.15|19.05|19.11|19.01|92
1749713100000|2025-06-12 07:25:00|19.13|19.03|19.08|18.98|19.13|19.03|19.08|18.98|46
1749713400000|2025-06-12 07:30:00|19.07|18.97|19.1|19|19.1|19|19.05|18.95|44
1749713700000|2025-06-12 07:35:00|19.09|18.99|19.04|18.94|19.1|19|19.03|18.93|38
1749714000000|2025-06-12 07:40:00|19.03|18.93|19.02|18.92|19.03|18.93|18.96|18.86|43
1749714300000|2025-06-12 07:45:00|19.01|18.91|19.04|18.94|19.06|18.96|18.99|18.89|67
1749714600000|2025-06-12 07:50:00|19.03|18.93|18.99|18.89|19.06|18.96|18.98|18.88|43
1749714900000|2025-06-12 07:55:00|18.98|18.88|19|18.9|19.03|18.93|18.98|18.88|63
1749715200000|2025-06-12 08:00:00|19.01|18.91|18.96|18.86|19.03|18.93|18.95|18.85|66
1749715500000|2025-06-12 08:05:00|18.95|18.85|18.95|18.85|18.97|18.87|18.92|18.82|117
1749715800000|2025-06-12 08:10:00|18.96|18.86|19.05|18.95|19.06|18.96|18.96|18.86|50
1749716100000|2025-06-12 08:15:00|19.04|18.94|19.02|18.92|19.06|18.96|19|18.9|65
1749716400000|2025-06-12 08:20:00|19.03|18.93|19.03|18.93|19.06|18.96|19.02|18.92|97
1749716700000|2025-06-12 08:25:00|19.04|18.94|19.02|18.92|19.05|18.95|19.01|18.91|61
1749717000000|2025-06-12 08:30:00|19.01|18.91|18.99|18.89|19.03|18.93|18.97|18.87|87
1749717300000|2025-06-12 08:35:00|18.98|18.88|18.98|18.88|19|18.9|18.97|18.87|89
1749717600000|2025-06-12 08:40:00|18.97|18.87|19.02|18.92|19.03|18.93|18.97|18.87|68
1749717900000|2025-06-12 08:45:00|19.01|18.91|19.03|18.93|19.05|18.95|18.99|18.89|72
1749718200000|2025-06-12 08:50:00|19.04|18.94|19.05|18.95|19.07|18.97|19.04|18.94|32
1749718500000|2025-06-12 08:55:00|19.06|18.96|19.05|18.95|19.06|18.96|19.05|18.95|28
1749718800000|2025-06-12 09:00:00|19.04|18.94|19.04|18.94|19.08|18.98|19.03|18.93|51
1749719100000|2025-06-12 09:05:00|19.03|18.93|19.06|18.96|19.06|18.96|19.02|18.92|62
1749719400000|2025-06-12 09:10:00|19.05|18.95|19.03|18.93|19.06|18.96|19.03|18.93|73
1749719700000|2025-06-12 09:15:00|19.02|18.92|19.03|18.93|19.06|18.96|19.02|18.92|70
1749720000000|2025-06-12 09:20:00|19.04|18.94|19.01|18.91|19.06|18.96|19|18.9|22
1749720300000|2025-06-12 09:25:00|19|18.9|19.03|18.93|19.05|18.95|19|18.9|84
1749720600000|2025-06-12 09:30:00|19.04|18.94|19.04|18.94|19.06|18.96|19.03|18.93|59
1749720900000|2025-06-12 09:35:00|19.05|18.95|19.05|18.95|19.07|18.97|19.04|18.94|27
1749721200000|2025-06-12 09:40:00|19.06|18.96|19.04|18.94|19.06|18.96|19.04|18.94|15
1749721500000|2025-06-12 09:45:00|19.03|18.93|19.02|18.92|19.05|18.95|19.01|18.91|62
1749721800000|2025-06-12 09:50:00|19.01|18.91|18.99|18.89|19.01|18.91|18.98|18.88|39
1749722100000|2025-06-12 09:55:00|18.98|18.88|18.99|18.89|19|18.9|18.98|18.88|38
1749722400000|2025-06-12 10:00:00|19|18.9|18.94|18.84|19.01|18.91|18.94|18.84|53
1749722700000|2025-06-12 10:05:00|18.95|18.85|18.93|18.83|18.95|18.85|18.92|18.82|93
1749723000000|2025-06-12 10:10:00|18.94|18.84|18.91|18.81|18.95|18.85|18.89|18.79|50
1749723300000|2025-06-12 10:15:00|18.92|18.82|18.92|18.82|18.93|18.83|18.85|18.75|78
1749723600000|2025-06-12 10:20:00|18.91|18.81|18.86|18.76|18.93|18.83|18.85|18.75|60
1749723900000|2025-06-12 10:25:00|18.85|18.75|18.87|18.77|18.88|18.78|18.82|18.72|39
1749724200000|2025-06-12 10:30:00|18.86|18.76|18.86|18.76|18.9|18.8|18.85|18.75|49
1749724500000|2025-06-12 10:35:00|18.85|18.75|18.88|18.78|18.89|18.79|18.85|18.75|48
1749724800000|2025-06-12 10:40:00|18.89|18.79|18.88|18.78|18.89|18.79|18.87|18.77|30
1749725100000|2025-06-12 10:45:00|18.89|18.79|18.89|18.79|18.91|18.81|18.87|18.77|67
1749725400000|2025-06-12 10:50:00|18.88|18.78|18.88|18.78|18.91|18.81|18.87|18.77|65
1749725700000|2025-06-12 10:55:00|18.89|18.79|18.91|18.81|18.92|18.82|18.85|18.75|93
1749726000000|2025-06-12 11:00:00|18.9|18.8|18.9|18.8|18.93|18.83|18.87|18.77|85
1749726300000|2025-06-12 11:05:00|18.89|18.79|18.88|18.78|18.89|18.79|18.86|18.76|76
1749726600000|2025-06-12 11:10:00|18.89|18.79|18.88|18.78|18.91|18.81|18.87|18.77|62
1749726900000|2025-06-12 11:15:00|18.87|18.77|18.81|18.71|18.87|18.77|18.78|18.68|75
1749727200000|2025-06-12 11:20:00|18.8|18.7|18.8|18.7|18.83|18.73|18.78|18.68|51
1749727500000|2025-06-12 11:25:00|18.79|18.69|18.73|18.63|18.8|18.7|18.7|18.6|81
1749727800000|2025-06-12 11:30:00|18.74|18.64|18.74|18.64|18.76|18.66|18.71|18.61|111
1749728100000|2025-06-12 11:35:00|18.75|18.65|18.74|18.64|18.78|18.68|18.73|18.63|92
1749728400000|2025-06-12 11:40:00|18.75|18.65|18.8|18.7|18.81|18.71|18.74|18.64|58
1749728700000|2025-06-12 11:45:00|18.79|18.69|18.79|18.69|18.82|18.72|18.78|18.68|57
1749729000000|2025-06-12 11:50:00|18.8|18.7|18.77|18.67|18.81|18.71|18.76|18.66|64
1749729300000|2025-06-12 11:55:00|18.78|18.68|18.76|18.66|18.78|18.68|18.76|18.66|21
1749729600000|2025-06-12 12:00:00|18.77|18.67|18.82|18.72|18.82|18.72|18.76|18.66|62
1749729900000|2025-06-12 12:05:00|18.81|18.71|18.73|18.63|18.82|18.72|18.73|18.63|62
1749730200000|2025-06-12 12:10:00|18.72|18.62|18.75|18.65|18.76|18.66|18.72|18.62|60
1749730500000|2025-06-12 12:15:00|18.74|18.64|18.78|18.68|18.81|18.71|18.74|18.64|95
1749730800000|2025-06-12 12:20:00|18.77|18.67|18.81|18.71|18.82|18.72|18.77|18.67|93
1749731100000|2025-06-12 12:25:00|18.8|18.7|18.82|18.72|18.82|18.72|18.8|18.7|31
1749731400000|2025-06-12 12:30:00|18.81|18.71|18.89|18.79|18.89|18.79|18.81|18.71|76
1749731700000|2025-06-12 12:35:00|18.88|18.78|18.9|18.8|18.92|18.82|18.88|18.78|25
1749732000000|2025-06-12 12:40:00|18.91|18.81|18.91|18.81|18.92|18.82|18.89|18.79|49
1749732300000|2025-06-12 12:45:00|18.9|18.8|18.87|18.77|18.91|18.81|18.87|18.77|36
1749732600000|2025-06-12 12:50:00|18.88|18.78|18.85|18.75|18.88|18.78|18.84|18.74|30
1749732900000|2025-06-12 12:55:00|18.84|18.74|18.85|18.75|18.87|18.77|18.84|18.74|36
1749733200000|2025-06-12 13:00:00|18.84|18.74|18.87|18.77|18.87|18.77|18.82|18.72|38
1749733500000|2025-06-12 13:05:00|18.86|18.76|18.85|18.75|18.87|18.77|18.83|18.73|46
1749733800000|2025-06-12 13:10:00|18.86|18.76|18.85|18.75|18.87|18.77|18.85|18.75|20
1749734100000|2025-06-12 13:15:00|18.84|18.74|18.87|18.77|18.87|18.77|18.84|18.74|52
1749734400000|2025-06-12 13:20:00|18.86|18.76|18.8|18.7|18.86|18.76|18.79|18.69|31
1749734700000|2025-06-12 13:25:00|18.81|18.71|18.79|18.69|18.81|18.71|18.76|18.66|33
1749735000000|2025-06-12 13:30:00|18.78|18.68|18.83|18.73|18.85|18.75|18.76|18.66|80
1749735300000|2025-06-12 13:35:00|18.84|18.74|18.88|18.78|18.89|18.79|18.82|18.72|81
1749735600000|2025-06-12 13:40:00|18.87|18.77|18.89|18.79|18.91|18.81|18.86|18.76|35
1749735900000|2025-06-12 13:45:00|18.88|18.78|18.87|18.77|18.88|18.78|18.85|18.75|27
1749736200000|2025-06-12 13:50:00|18.86|18.76|18.87|18.77|18.9|18.8|18.85|18.75|38
1749736500000|2025-06-12 13:55:00|18.86|18.76|18.87|18.77|18.87|18.77|18.83|18.73|42
1749736800000|2025-06-12 14:00:00|18.88|18.78|18.9|18.8|18.91|18.81|18.87|18.77|39
1749737100000|2025-06-12 14:05:00|18.91|18.81|18.95|18.85|18.96|18.86|18.89|18.79|55
1749737400000|2025-06-12 14:10:00|18.94|18.84|18.98|18.88|18.99|18.89|18.94|18.84|47
1749737700000|2025-06-12 14:15:00|18.97|18.87|19.01|18.91|19.01|18.91|18.97|18.87|35
1749738000000|2025-06-12 14:20:00|19|18.9|18.99|18.89|19.01|18.91|18.97|18.87|48
1749738300000|2025-06-12 14:25:00|19|18.9|18.98|18.88|19.01|18.91|18.98|18.88|43
1749738600000|2025-06-12 14:30:00|18.99|18.89|19.01|18.91|19.01|18.91|18.95|18.85|53
1749738900000|2025-06-12 14:35:00|19|18.9|19.02|18.92|19.04|18.94|19|18.9|65
1749739200000|2025-06-12 14:40:00|19.03|18.93|19.01|18.91|19.03|18.93|19|18.9|23
1749739500000|2025-06-12 14:45:00|19|18.9|19.03|18.93|19.03|18.93|19|18.9|30
1749739800000|2025-06-12 14:50:00|19.02|18.92|19.02|18.92|19.04|18.94|19.01|18.91|17
1749740100000|2025-06-12 14:55:00|19.01|18.91|18.98|18.88|19.01|18.91|18.97|18.87|22
1749740400000|2025-06-12 15:00:00|18.97|18.87|19.01|18.91|19.03|18.93|18.97|18.87|37
1749740700000|2025-06-12 15:05:00|19.02|18.92|19.02|18.92|19.04|18.94|19.01|18.91|41
1749741000000|2025-06-12 15:10:00|19.01|18.91|18.99|18.89|19.03|18.93|18.98|18.88|61
1749741300000|2025-06-12 15:15:00|18.98|18.88|18.93|18.83|19.02|18.92|18.92|18.82|56
1749741600000|2025-06-12 15:20:00|18.92|18.82|18.86|18.76|18.93|18.83|18.85|18.75|61
1749741900000|2025-06-12 15:25:00|18.85|18.75|18.84|18.74|18.87|18.77|18.79|18.69|66
1749742200000|2025-06-12 15:30:00|18.85|18.75|18.87|18.77|18.88|18.78|18.82|18.72|113
1749742500000|2025-06-12 15:35:00|18.88|18.78|18.88|18.78|18.9|18.8|18.87|18.77|61
1749742800000|2025-06-12 15:40:00|18.87|18.77|18.87|18.77|18.89|18.79|18.87|18.77|65
1749743100000|2025-06-12 15:45:00|18.88|18.78|18.72|18.62|18.88|18.78|18.72|18.62|75
1749743400000|2025-06-12 15:50:00|18.73|18.63|18.64|18.54|18.75|18.65|18.61|18.51|154
1749743700000|2025-06-12 15:55:00|18.65|18.55|18.64|18.54|18.67|18.57|18.63|18.53|122
1749744000000|2025-06-12 16:00:00|18.63|18.53|18.67|18.57|18.71|18.61|18.63|18.53|123
1749744300000|2025-06-12 16:05:00|18.68|18.58|18.73|18.63|18.75|18.65|18.67|18.57|52
1749744600000|2025-06-12 16:10:00|18.74|18.64|18.74|18.64|18.78|18.68|18.72|18.62|95
1749744900000|2025-06-12 16:15:00|18.75|18.65|18.79|18.69|18.81|18.71|18.75|18.65|43
1749745200000|2025-06-12 16:20:00|18.8|18.7|18.83|18.73|18.83|18.73|18.79|18.69|106
1749745500000|2025-06-12 16:25:00|18.82|18.72|18.87|18.77|18.89|18.79|18.81|18.71|64
1749745800000|2025-06-12 16:30:00|18.86|18.76|18.81|18.71|18.86|18.76|18.79|18.69|76
1749746100000|2025-06-12 16:35:00|18.82|18.72|18.79|18.69|18.85|18.75|18.78|18.68|54
1749746400000|2025-06-12 16:40:00|18.8|18.7|18.83|18.73|18.84|18.74|18.79|18.69|28
1749746700000|2025-06-12 16:45:00|18.84|18.74|18.8|18.7|18.85|18.75|18.78|18.68|67
1749747000000|2025-06-12 16:50:00|18.79|18.69|18.82|18.72|18.83|18.73|18.77|18.67|46
1749747300000|2025-06-12 16:55:00|18.83|18.73|18.83|18.73|18.85|18.75|18.82|18.72|25
1749747600000|2025-06-12 17:00:00|18.82|18.72|18.89|18.79|18.89|18.79|18.81|18.71|47
1749747900000|2025-06-12 17:05:00|18.88|18.78|18.91|18.81|18.92|18.82|18.88|18.78|60
1749748200000|2025-06-12 17:10:00|18.92|18.82|18.92|18.82|18.92|18.82|18.91|18.81|11
1749748500000|2025-06-12 17:15:00|18.93|18.83|18.97|18.87|18.98|18.88|18.93|18.83|33
1749748800000|2025-06-12 17:20:00|18.98|18.88|18.97|18.87|18.99|18.89|18.95|18.85|52
1749749100000|2025-06-12 17:25:00|18.98|18.88|18.98|18.88|19.01|18.91|18.97|18.87|71
1749749400000|2025-06-12 17:30:00|18.99|18.89|19.04|18.94|19.04|18.94|18.99|18.89|68
1749749700000|2025-06-12 17:35:00|19.03|18.93|19.03|18.93|19.06|18.96|19.01|18.91|37
1749750000000|2025-06-12 17:40:00|19.02|18.92|19.03|18.93|19.05|18.95|19.02|18.92|38
1749750300000|2025-06-12 17:45:00|19.04|18.94|19.05|18.95|19.06|18.96|19.03|18.93|22
1749750600000|2025-06-12 17:50:00|19.04|18.94|19.03|18.93|19.06|18.96|19.02|18.92|30
1749750900000|2025-06-12 17:55:00|19.02|18.92|19.01|18.91|19.02|18.92|18.99|18.89|46
1749751200000|2025-06-12 18:00:00|19|18.9|18.98|18.88|19.03|18.93|18.98|18.88|51
1749751500000|2025-06-12 18:05:00|18.97|18.87|18.91|18.81|18.98|18.88|18.89|18.79|51
1749751800000|2025-06-12 18:10:00|18.9|18.8|18.9|18.8|18.95|18.85|18.9|18.8|59
1749752100000|2025-06-12 18:15:00|18.91|18.81|18.85|18.75|18.92|18.82|18.84|18.74|104
1749752400000|2025-06-12 18:20:00|18.84|18.74|18.77|18.67|18.85|18.75|18.76|18.66|108
1749752700000|2025-06-12 18:25:00|18.78|18.68|18.78|18.68|18.78|18.68|18.73|18.63|77
1749753000000|2025-06-12 18:30:00|18.77|18.67|18.81|18.71|18.82|18.72|18.71|18.61|65
1749753300000|2025-06-12 18:35:00|18.82|18.72|18.83|18.73|18.84|18.74|18.81|18.71|94
1749753600000|2025-06-12 18:40:00|18.82|18.72|18.72|18.62|18.83|18.73|18.71|18.61|85
1749753900000|2025-06-12 18:45:00|18.71|18.61|18.68|18.58|18.73|18.63|18.65|18.55|72
1749754200000|2025-06-12 18:50:00|18.69|18.59|18.78|18.68|18.78|18.68|18.68|18.58|54
1749754500000|2025-06-12 18:55:00|18.77|18.67|18.79|18.69|18.81|18.71|18.77|18.67|25
1749754800000|2025-06-12 19:00:00|18.78|18.68|18.82|18.72|18.82|18.72|18.76|18.66|45
1749755100000|2025-06-12 19:05:00|18.81|18.71|18.79|18.69|18.82|18.72|18.77|18.67|49
1749755400000|2025-06-12 19:10:00|18.8|18.7|18.8|18.7|18.82|18.72|18.76|18.66|49
1749755700000|2025-06-12 19:15:00|18.81|18.71|18.76|18.66|18.83|18.73|18.76|18.66|96
1749756000000|2025-06-12 19:20:00|18.75|18.65|18.8|18.7|18.82|18.72|18.75|18.65|120
1749756300000|2025-06-12 19:25:00|18.81|18.71|18.79|18.69|18.83|18.73|18.77|18.67|121
1749756600000|2025-06-12 19:30:00|18.78|18.68|18.8|18.7|18.82|18.72|18.76|18.66|113
1749756900000|2025-06-12 19:35:00|18.79|18.69|18.71|18.61|18.8|18.7|18.7|18.6|81
1749757200000|2025-06-12 19:40:00|18.7|18.6|18.71|18.61|18.75|18.65|18.69|18.59|52
1749757500000|2025-06-12 19:45:00|18.7|18.6|18.52|18.42|18.7|18.6|18.51|18.41|124
1749757800000|2025-06-12 19:50:00|18.53|18.43|18.47|18.37|18.54|18.44|18.44|18.34|107
1749758100000|2025-06-12 19:55:00|18.48|18.38|18.53|18.43|18.55|18.45|18.48|18.38|108
1749758400000|2025-06-12 20:00:00|18.52|18.42|18.56|18.46|18.6|18.5|18.47|18.37|137
1749758700000|2025-06-12 20:05:00|18.57|18.47|18.6|18.5|18.61|18.51|18.55|18.45|76
1749759000000|2025-06-12 20:10:00|18.59|18.49|18.53|18.43|18.61|18.51|18.51|18.41|105
1749759300000|2025-06-12 20:15:00|18.54|18.44|18.58|18.48|18.62|18.52|18.51|18.41|85
1749759600000|2025-06-12 20:20:00|18.59|18.49|18.55|18.45|18.59|18.49|18.54|18.44|81
1749759900000|2025-06-12 20:25:00|18.56|18.46|18.57|18.47|18.58|18.48|18.52|18.42|52
1749760200000|2025-06-12 20:30:00|18.56|18.46|18.47|18.37|18.58|18.48|18.47|18.37|62
1749760500000|2025-06-12 20:35:00|18.48|18.38|18.39|18.29|18.51|18.41|18.37|18.27|88
1749760800000|2025-06-12 20:40:00|18.38|18.28|18.3|18.2|18.39|18.29|18.29|18.19|171
1749761100000|2025-06-12 20:45:00|18.31|18.21|18.16|18.06|18.34|18.24|18.14|18.04|233
1749761400000|2025-06-12 20:50:00|18.15|18.05|18.09|17.99|18.22|18.12|18.09|17.99|144
1749761700000|2025-06-12 20:55:00|18.1|18|18.2|18.1|18.21|18.11|18.05|17.95|124
1749762000000|2025-06-12 21:00:00|18.19|18.09|18.21|18.11|18.22|18.12|18.14|18.04|125
1749762300000|2025-06-12 21:05:00|18.22|18.12|18.16|18.06|18.24|18.14|18.11|18.01|80
1749762600000|2025-06-12 21:10:00|18.17|18.07|18.15|18.05|18.23|18.13|18.15|18.05|59
1749762900000|2025-06-12 21:15:00|18.16|18.06|18.19|18.09|18.24|18.14|18.16|18.06|41
1749763200000|2025-06-12 21:20:00|18.2|18.1|18.25|18.15|18.25|18.15|18.2|18.1|36
1749763500000|2025-06-12 21:25:00|18.24|18.14|18.29|18.19|18.29|18.19|18.23|18.13|34
1749763800000|2025-06-12 21:30:00|18.3|18.2|18.26|18.16|18.32|18.22|18.25|18.15|35
1749764100000|2025-06-12 21:35:00|18.27|18.17|18.22|18.12|18.28|18.18|18.21|18.11|60
1749764400000|2025-06-12 21:40:00|18.23|18.13|18.23|18.13|18.26|18.16|18.19|18.09|43
1749764700000|2025-06-12 21:45:00|18.24|18.14|18.26|18.16|18.26|18.16|18.23|18.13|81
1749765000000|2025-06-12 21:50:00|18.25|18.15|18.26|18.16|18.27|18.17|18.25|18.15|30
1749765300000|2025-06-12 21:55:00|18.25|18.15|18.11|18.01|18.25|18.15|18.11|18.01|59
1749765600000|2025-06-12 22:00:00|18.12|18.02|18.22|18.12|18.22|18.12|18.11|18.01|125
1749765900000|2025-06-12 22:05:00|18.21|18.11|18.17|18.07|18.24|18.14|18.16|18.06|75
1749766200000|2025-06-12 22:10:00|18.16|18.06|18.2|18.1|18.2|18.1|18.15|18.05|79
1749766500000|2025-06-12 22:15:00|18.21|18.11|18.15|18.05|18.21|18.11|18.15|18.05|109
1749766800000|2025-06-12 22:20:00|18.14|18.04|18.17|18.07|18.2|18.1|18.14|18.04|152
1749767100000|2025-06-12 22:25:00|18.18|18.08|18.14|18.04|18.2|18.1|18.14|18.04|75
1749767400000|2025-06-12 22:30:00|18.13|18.03|18.14|18.04|18.16|18.06|18.11|18.01|112
1749767700000|2025-06-12 22:35:00|18.15|18.05|18.16|18.06|18.2|18.1|18.14|18.04|84
1749768000000|2025-06-12 22:40:00|18.17|18.07|18.13|18.03|18.19|18.09|18.13|18.03|119
1749768300000|2025-06-12 22:45:00|18.14|18.04|18.13|18.03|18.16|18.06|18.11|18.01|110
1749768600000|2025-06-12 22:50:00|18.14|18.04|18.12|18.02|18.15|18.05|18.12|18.02|81
1749768900000|2025-06-12 22:55:00|18.11|18.01|18.13|18.03|18.15|18.05|18.1|18|67
1749769200000|2025-06-12 23:00:00|18.12|18.02|18.18|18.08|18.19|18.09|18.12|18.02|79
1749769500000|2025-06-12 23:05:00|18.17|18.07|18.19|18.09|18.2|18.1|18.15|18.05|151
1749769800000|2025-06-12 23:10:00|18.18|18.08|18.15|18.05|18.23|18.13|18.14|18.04|64
1749770100000|2025-06-12 23:15:00|18.16|18.06|18.22|18.12|18.22|18.12|18.15|18.05|79
1749770400000|2025-06-12 23:20:00|18.23|18.13|18.27|18.17|18.28|18.18|18.23|18.13|51
1749770700000|2025-06-12 23:25:00|18.26|18.16|18.29|18.19|18.3|18.2|18.25|18.15|28
1749771000000|2025-06-12 23:30:00|18.28|18.18|18.22|18.12|18.29|18.19|18.22|18.12|97
1749771300000|2025-06-12 23:35:00|18.21|18.11|18.24|18.14|18.24|18.14|18.2|18.1|74
1749771600000|2025-06-12 23:40:00|18.23|18.13|18.26|18.16|18.27|18.17|18.23|18.13|63
1749771900000|2025-06-12 23:45:00|18.25|18.15|18.23|18.13|18.27|18.17|18.22|18.12|57
1749772200000|2025-06-12 23:50:00|18.22|18.12|18.2|18.1|18.23|18.13|18.19|18.09|45
1749772500000|2025-06-12 23:55:00|18.19|18.09|18.17|18.07|18.22|18.12|18.16|18.06|49
1749772800000|2025-06-13 00:00:00|18.16|18.06|17.91|17.81|18.2|18.1|17.83|17.73|164
1749773100000|2025-06-13 00:05:00|17.92|17.82|17.81|17.71|17.93|17.83|17.73|17.63|156
1749773400000|2025-06-13 00:10:00|17.8|17.7|17.66|17.56|17.8|17.7|17.51|17.41|253
1749773700000|2025-06-13 00:15:00|17.65|17.55|17.65|17.55|17.69|17.59|17.55|17.45|198
1749774000000|2025-06-13 00:20:00|17.66|17.56|17.44|17.34|17.69|17.59|17.43|17.33|120
1749774300000|2025-06-13 00:25:00|17.45|17.35|17.42|17.32|17.5|17.4|17.37|17.27|163
1749774600000|2025-06-13 00:30:00|17.43|17.33|17.25|17.15|17.51|17.41|17.19|17.09|171
1749774900000|2025-06-13 00:35:00|17.24|17.14|17.33|17.23|17.35|17.25|17.11|17.01|188
1749775200000|2025-06-13 00:40:00|17.32|17.22|17.47|17.37|17.5|17.4|17.28|17.18|136
1749775500000|2025-06-13 00:45:00|17.48|17.38|17.36|17.26|17.52|17.42|17.36|17.26|147
1749775800000|2025-06-13 00:50:00|17.37|17.27|17.3|17.2|17.37|17.27|17.28|17.18|156
1749776100000|2025-06-13 00:55:00|17.31|17.21|17.38|17.28|17.44|17.34|17.28|17.18|86
1749776400000|2025-06-13 01:00:00|17.37|17.27|17.27|17.17|17.38|17.28|17.21|17.11|103
1749776700000|2025-06-13 01:05:00|17.26|17.16|17.26|17.16|17.34|17.24|17.23|17.13|128
1749777000000|2025-06-13 01:10:00|17.27|17.17|17.13|17.03|17.27|17.17|17.05|16.95|211
1749777300000|2025-06-13 01:15:00|17.11|17.01|17.24|17.14|17.3|17.2|17.11|17.01|171
1749777600000|2025-06-13 01:20:00|17.23|17.13|17.2|17.1|17.3|17.2|17.15|17.05|180
1749777900000|2025-06-13 01:25:00|17.19|17.09|17.19|17.09|17.29|17.19|17.18|17.08|144
1749778200000|2025-06-13 01:30:00|17.2|17.1|17.13|17.03|17.21|17.11|17.13|17.03|156
1749778500000|2025-06-13 01:35:00|17.12|17.02|17.15|17.05|17.22|17.12|17.09|16.99|200
1749778800000|2025-06-13 01:40:00|17.16|17.06|17.28|17.18|17.28|17.18|17.08|16.98|169
1749779100000|2025-06-13 01:45:00|17.27|17.17|17.22|17.12|17.33|17.23|17.21|17.11|97
1749779400000|2025-06-13 01:50:00|17.21|17.11|17.24|17.14|17.25|17.15|17.2|17.1|108
1749779700000|2025-06-13 01:55:00|17.25|17.15|17.28|17.18|17.32|17.22|17.24|17.14|80
1749780000000|2025-06-13 02:00:00|17.27|17.17|17.21|17.11|17.3|17.2|17.2|17.1|157
1749780300000|2025-06-13 02:05:00|17.2|17.1|17.15|17.05|17.24|17.14|17.14|17.04|126
1749780600000|2025-06-13 02:10:00|17.16|17.06|17.17|17.07|17.23|17.13|17.16|17.06|133
1749780900000|2025-06-13 02:15:00|17.16|17.06|17.18|17.08|17.24|17.14|17.13|17.03|157
1749781200000|2025-06-13 02:20:00|17.19|17.09|17.15|17.05|17.21|17.11|17.14|17.04|180
1749781500000|2025-06-13 02:25:00|17.14|17.04|17.22|17.12|17.24|17.14|17.13|17.03|157
1749781800000|2025-06-13 02:30:00|17.23|17.13|17.28|17.18|17.29|17.19|17.22|17.12|138
1749782100000|2025-06-13 02:35:00|17.27|17.17|17.17|17.07|17.3|17.2|17.16|17.06|133
1749782400000|2025-06-13 02:40:00|17.16|17.06|17.11|17.01|17.17|17.07|17.08|16.98|163
1749782700000|2025-06-13 02:45:00|17.1|17|17.23|17.13|17.23|17.13|17.09|16.99|140
1749783000000|2025-06-13 02:50:00|17.22|17.12|17.15|17.05|17.24|17.14|17.15|17.05|104
1749783300000|2025-06-13 02:55:00|17.16|17.06|17.22|17.12|17.22|17.12|17.15|17.05|93
1749783600000|2025-06-13 03:00:00|17.23|17.13|17.21|17.11|17.25|17.15|17.21|17.11|67
1749783900000|2025-06-13 03:05:00|17.22|17.12|17.29|17.19|17.3|17.2|17.21|17.11|72
1749784200000|2025-06-13 03:10:00|17.28|17.18|17.32|17.22|17.35|17.25|17.28|17.18|71
1749784500000|2025-06-13 03:15:00|17.31|17.21|17.41|17.31|17.41|17.31|17.31|17.21|91
1749784800000|2025-06-13 03:20:00|17.4|17.3|17.41|17.31|17.47|17.37|17.39|17.29|74
1749785100000|2025-06-13 03:25:00|17.42|17.32|17.41|17.31|17.45|17.35|17.4|17.3|118
1749785400000|2025-06-13 03:30:00|17.4|17.3|17.48|17.38|17.48|17.38|17.4|17.3|53
1749785700000|2025-06-13 03:35:00|17.49|17.39|17.44|17.34|17.49|17.39|17.43|17.33|44
1749786000000|2025-06-13 03:40:00|17.45|17.35|17.44|17.34|17.47|17.37|17.44|17.34|58
1749786300000|2025-06-13 03:45:00|17.45|17.35|17.41|17.31|17.48|17.38|17.41|17.31|67
1749786600000|2025-06-13 03:50:00|17.42|17.32|17.55|17.45|17.55|17.45|17.42|17.32|97
1749786900000|2025-06-13 03:55:00|17.54|17.44|17.49|17.39|17.56|17.46|17.49|17.39|128
1749787200000|2025-06-13 04:00:00|17.48|17.38|17.41|17.31|17.49|17.39|17.41|17.31|127
1749787500000|2025-06-13 04:05:00|17.42|17.32|17.39|17.29|17.42|17.32|17.38|17.28|58
1749787800000|2025-06-13 04:10:00|17.4|17.3|17.36|17.26|17.4|17.3|17.35|17.25|47
1749788100000|2025-06-13 04:15:00|17.35|17.25|17.36|17.26|17.37|17.27|17.33|17.23|56
1749788400000|2025-06-13 04:20:00|17.35|17.25|17.33|17.23|17.36|17.26|17.3|17.2|55
1749788700000|2025-06-13 04:25:00|17.34|17.24|17.36|17.26|17.37|17.27|17.32|17.22|71
1749789000000|2025-06-13 04:30:00|17.37|17.27|17.38|17.28|17.39|17.29|17.35|17.25|82
1749789300000|2025-06-13 04:35:00|17.39|17.29|17.37|17.27|17.39|17.29|17.36|17.26|57
1749789600000|2025-06-13 04:40:00|17.38|17.28|17.41|17.31|17.41|17.31|17.37|17.27|58
1749789900000|2025-06-13 04:45:00|17.4|17.3|17.38|17.28|17.41|17.31|17.35|17.25|65
1749790200000|2025-06-13 04:50:00|17.37|17.27|17.41|17.31|17.41|17.31|17.37|17.27|43
1749790500000|2025-06-13 04:55:00|17.4|17.3|17.39|17.29|17.4|17.3|17.37|17.27|26
1749790800000|2025-06-13 05:00:00|17.38|17.28|17.38|17.28|17.38|17.28|17.35|17.25|25
1749791100000|2025-06-13 05:05:00|17.39|17.29|17.39|17.29|17.4|17.3|17.38|17.28|31
1749791400000|2025-06-13 05:10:00|17.4|17.3|17.35|17.25|17.41|17.31|17.35|17.25|42
1749791700000|2025-06-13 05:15:00|17.34|17.24|17.34|17.24|17.37|17.27|17.33|17.23|87
1749792000000|2025-06-13 05:20:00|17.35|17.25|17.37|17.27|17.38|17.28|17.31|17.21|65
1749792300000|2025-06-13 05:25:00|17.36|17.26|17.35|17.25|17.38|17.28|17.35|17.25|76
1749792600000|2025-06-13 05:30:00|17.34|17.24|17.35|17.25|17.36|17.26|17.33|17.23|68
1749792900000|2025-06-13 05:35:00|17.34|17.24|17.34|17.24|17.36|17.26|17.32|17.22|55
1749793200000|2025-06-13 05:40:00|17.33|17.23|17.33|17.23|17.36|17.26|17.32|17.22|43
1749793500000|2025-06-13 05:45:00|17.34|17.24|17.37|17.27|17.37|17.27|17.32|17.22|28
1749793800000|2025-06-13 05:50:00|17.36|17.26|17.36|17.26|17.39|17.29|17.33|17.23|67
1749794100000|2025-06-13 05:55:00|17.37|17.27|17.32|17.22|17.37|17.27|17.31|17.21|72
1749794400000|2025-06-13 06:00:00|17.31|17.21|17.35|17.25|17.36|17.26|17.3|17.2|73
1749794700000|2025-06-13 06:05:00|17.34|17.24|17.33|17.23|17.34|17.24|17.29|17.19|40
1749795000000|2025-06-13 06:10:00|17.32|17.22|17.3|17.2|17.36|17.26|17.29|17.19|67
1749795300000|2025-06-13 06:15:00|17.29|17.19|17.24|17.14|17.3|17.2|17.23|17.13|48
1749795600000|2025-06-13 06:20:00|17.25|17.15|17.23|17.13|17.26|17.16|17.21|17.11|66
1749795900000|2025-06-13 06:25:00|17.24|17.14|17.21|17.11|17.26|17.16|17.21|17.11|66
1749796200000|2025-06-13 06:30:00|17.22|17.12|17.26|17.16|17.26|17.16|17.21|17.11|57
1749796500000|2025-06-13 06:35:00|17.25|17.15|17.25|17.15|17.28|17.18|17.22|17.12|47
1749796800000|2025-06-13 06:40:00|17.24|17.14|17.28|17.18|17.29|17.19|17.23|17.13|57
1749797100000|2025-06-13 06:45:00|17.27|17.17|17.35|17.25|17.36|17.26|17.23|17.13|67
1749797400000|2025-06-13 06:50:00|17.36|17.26|17.4|17.3|17.41|17.31|17.35|17.25|71
1749797700000|2025-06-13 06:55:00|17.39|17.29|17.47|17.37|17.47|17.37|17.37|17.27|51
1749798000000|2025-06-13 07:00:00|17.46|17.36|17.38|17.28|17.47|17.37|17.38|17.28|105
1749798300000|2025-06-13 07:05:00|17.37|17.27|17.38|17.28|17.42|17.32|17.35|17.25|100
1749798600000|2025-06-13 07:10:00|17.39|17.29|17.39|17.29|17.4|17.3|17.36|17.26|89
1749798900000|2025-06-13 07:15:00|17.38|17.28|17.37|17.27|17.4|17.3|17.36|17.26|36
1749799200000|2025-06-13 07:20:00|17.36|17.26|17.4|17.3|17.4|17.3|17.35|17.25|111
1749799500000|2025-06-13 07:25:00|17.41|17.31|17.46|17.36|17.46|17.36|17.4|17.3|94
1749799800000|2025-06-13 07:30:00|17.45|17.35|17.45|17.35|17.5|17.4|17.45|17.35|79
1749800100000|2025-06-13 07:35:00|17.46|17.36|17.46|17.36|17.49|17.39|17.42|17.32|105
1749800400000|2025-06-13 07:40:00|17.47|17.37|17.47|17.37|17.49|17.39|17.44|17.34|77
1749800700000|2025-06-13 07:45:00|17.48|17.38|17.44|17.34|17.49|17.39|17.44|17.34|143
1749801000000|2025-06-13 07:50:00|17.43|17.33|17.49|17.39|17.5|17.4|17.43|17.33|103
1749801300000|2025-06-13 07:55:00|17.48|17.38|17.48|17.38|17.5|17.4|17.47|17.37|97
1749801600000|2025-06-13 08:00:00|17.49|17.39|17.52|17.42|17.52|17.42|17.48|17.38|124
1749801900000|2025-06-13 08:05:00|17.51|17.41|17.57|17.47|17.57|17.47|17.5|17.4|118
1749802200000|2025-06-13 08:10:00|17.56|17.46|17.65|17.55|17.67|17.57|17.56|17.46|106
1749802500000|2025-06-13 08:15:00|17.64|17.54|17.64|17.54|17.66|17.56|17.62|17.52|121
1749802800000|2025-06-13 08:20:00|17.63|17.53|17.59|17.49|17.63|17.53|17.57|17.47|53
1749803100000|2025-06-13 08:25:00|17.6|17.5|17.6|17.5|17.61|17.51|17.56|17.46|83
1749803400000|2025-06-13 08:30:00|17.61|17.51|17.66|17.56|17.69|17.59|17.6|17.5|88
1749803700000|2025-06-13 08:35:00|17.67|17.57|17.61|17.51|17.68|17.58|17.61|17.51|57
1749804000000|2025-06-13 08:40:00|17.6|17.5|17.53|17.43|17.6|17.5|17.52|17.42|59
1749804300000|2025-06-13 08:45:00|17.52|17.42|17.52|17.42|17.53|17.43|17.45|17.35|117
1749804600000|2025-06-13 08:50:00|17.51|17.41|17.51|17.41|17.55|17.45|17.5|17.4|81
1749804900000|2025-06-13 08:55:00|17.52|17.42|17.5|17.4|17.53|17.43|17.49|17.39|53
1749805200000|2025-06-13 09:00:00|17.49|17.39|17.49|17.39|17.51|17.41|17.46|17.36|91
1749805500000|2025-06-13 09:05:00|17.48|17.38|17.5|17.4|17.53|17.43|17.48|17.38|105
1749805800000|2025-06-13 09:10:00|17.49|17.39|17.48|17.38|17.5|17.4|17.45|17.35|114
1749806100000|2025-06-13 09:15:00|17.49|17.39|17.44|17.34|17.5|17.4|17.43|17.33|88
1749806400000|2025-06-13 09:20:00|17.45|17.35|17.43|17.33|17.46|17.36|17.41|17.31|81
1749806700000|2025-06-13 09:25:00|17.42|17.32|17.46|17.36|17.47|17.37|17.41|17.31|101
1749807000000|2025-06-13 09:30:00|17.45|17.35|17.43|17.33|17.48|17.38|17.42|17.32|73
1749807300000|2025-06-13 09:35:00|17.42|17.32|17.46|17.36|17.47|17.37|17.41|17.31|101
1749807600000|2025-06-13 09:40:00|17.47|17.37|17.45|17.35|17.49|17.39|17.43|17.33|89
1749807900000|2025-06-13 09:45:00|17.46|17.36|17.45|17.35|17.47|17.37|17.42|17.32|60
1749808200000|2025-06-13 09:50:00|17.44|17.34|17.47|17.37|17.48|17.38|17.44|17.34|72
1749808500000|2025-06-13 09:55:00|17.48|17.38|17.48|17.38|17.53|17.43|17.47|17.37|61
1749808800000|2025-06-13 10:00:00|17.49|17.39|17.41|17.31|17.52|17.42|17.41|17.31|71
1749809100000|2025-06-13 10:05:00|17.4|17.3|17.44|17.34|17.44|17.34|17.38|17.28|37
1749809400000|2025-06-13 10:10:00|17.45|17.35|17.46|17.36|17.48|17.38|17.43|17.33|86
1749809700000|2025-06-13 10:15:00|17.47|17.37|17.43|17.33|17.47|17.37|17.41|17.31|91
1749810000000|2025-06-13 10:20:00|17.44|17.34|17.43|17.33|17.45|17.35|17.4|17.3|90
1749810300000|2025-06-13 10:25:00|17.44|17.34|17.43|17.33|17.45|17.35|17.41|17.31|42
1749810600000|2025-06-13 10:30:00|17.42|17.32|17.44|17.34|17.45|17.35|17.38|17.28|91
1749810900000|2025-06-13 10:35:00|17.45|17.35|17.48|17.38|17.48|17.38|17.44|17.34|110
1749811200000|2025-06-13 10:40:00|17.49|17.39|17.48|17.38|17.51|17.41|17.48|17.38|64
1749811500000|2025-06-13 10:45:00|17.49|17.39|17.46|17.36|17.51|17.41|17.45|17.35|74
1749811800000|2025-06-13 10:50:00|17.45|17.35|17.48|17.38|17.48|17.38|17.44|17.34|66
1749812100000|2025-06-13 10:55:00|17.49|17.39|17.55|17.45|17.56|17.46|17.49|17.39|103
1749812400000|2025-06-13 11:00:00|17.56|17.46|17.59|17.49|17.59|17.49|17.55|17.45|46
1749812700000|2025-06-13 11:05:00|17.6|17.5|17.63|17.53|17.63|17.53|17.59|17.49|58
1749813000000|2025-06-13 11:10:00|17.62|17.52|17.57|17.47|17.62|17.52|17.56|17.46|42
1749813300000|2025-06-13 11:15:00|17.58|17.48|17.56|17.46|17.59|17.49|17.52|17.42|45
1749813600000|2025-06-13 11:20:00|17.57|17.47|17.54|17.44|17.57|17.47|17.53|17.43|84
1749813900000|2025-06-13 11:25:00|17.53|17.43|17.5|17.4|17.54|17.44|17.49|17.39|40
1749814200000|2025-06-13 11:30:00|17.49|17.39|17.49|17.39|17.55|17.45|17.48|17.38|99
1749814500000|2025-06-13 11:35:00|17.5|17.4|17.51|17.41|17.53|17.43|17.49|17.39|98
1749814800000|2025-06-13 11:40:00|17.52|17.42|17.57|17.47|17.57|17.47|17.52|17.42|48
1749815100000|2025-06-13 11:45:00|17.56|17.46|17.55|17.45|17.58|17.48|17.55|17.45|90
1749815400000|2025-06-13 11:50:00|17.56|17.46|17.61|17.51|17.61|17.51|17.55|17.45|68
1749815700000|2025-06-13 11:55:00|17.6|17.5|17.62|17.52|17.62|17.52|17.6|17.5|29
1749816000000|2025-06-13 12:00:00|17.61|17.51|17.65|17.55|17.65|17.55|17.58|17.48|77
1749816300000|2025-06-13 12:05:00|17.66|17.56|17.65|17.55|17.67|17.57|17.61|17.51|68
1749816600000|2025-06-13 12:10:00|17.66|17.56|17.65|17.55|17.66|17.56|17.64|17.54|116
1749816900000|2025-06-13 12:15:00|17.66|17.56|17.6|17.5|17.67|17.57|17.59|17.49|81
1749817200000|2025-06-13 12:20:00|17.59|17.49|17.63|17.53|17.64|17.54|17.59|17.49|57
1749817500000|2025-06-13 12:25:00|17.62|17.52|17.62|17.52|17.63|17.53|17.6|17.5|61
1749817800000|2025-06-13 12:30:00|17.63|17.53|17.61|17.51|17.67|17.57|17.61|17.51|79
1749818100000|2025-06-13 12:35:00|17.62|17.52|17.57|17.47|17.63|17.53|17.56|17.46|18
1749818400000|2025-06-13 12:40:00|17.58|17.48|17.55|17.45|17.6|17.5|17.54|17.44|76
1749818700000|2025-06-13 12:45:00|17.56|17.46|17.58|17.48|17.59|17.49|17.55|17.45|51
1749819000000|2025-06-13 12:50:00|17.57|17.47|17.54|17.44|17.59|17.49|17.52|17.42|80
1749819300000|2025-06-13 12:55:00|17.53|17.43|17.52|17.42|17.54|17.44|17.5|17.4|58
1749819600000|2025-06-13 13:00:00|17.51|17.41|17.52|17.42|17.53|17.43|17.49|17.39|56
1749819900000|2025-06-13 13:05:00|17.51|17.41|17.5|17.4|17.52|17.42|17.48|17.38|52
1749820200000|2025-06-13 13:10:00|17.51|17.41|17.53|17.43|17.53|17.43|17.49|17.39|67
1749820500000|2025-06-13 13:15:00|17.52|17.42|17.51|17.41|17.55|17.45|17.49|17.39|56
1749820800000|2025-06-13 13:20:00|17.52|17.42|17.52|17.42|17.53|17.43|17.51|17.41|69
1749821100000|2025-06-13 13:25:00|17.53|17.43|17.54|17.44|17.57|17.47|17.52|17.42|68
1749821400000|2025-06-13 13:30:00|17.53|17.43|17.58|17.48|17.61|17.51|17.53|17.43|98
1749821700000|2025-06-13 13:35:00|17.59|17.49|17.69|17.59|17.7|17.6|17.57|17.47|75
1749822000000|2025-06-13 13:40:00|17.7|17.6|17.66|17.56|17.7|17.6|17.65|17.55|47
1749822300000|2025-06-13 13:45:00|17.65|17.55|17.64|17.54|17.66|17.56|17.59|17.49|62
1749822600000|2025-06-13 13:50:00|17.63|17.53|17.59|17.49|17.66|17.56|17.58|17.48|40
1749822900000|2025-06-13 13:55:00|17.58|17.48|17.56|17.46|17.61|17.51|17.55|17.45|71
1749823200000|2025-06-13 14:00:00|17.57|17.47|17.54|17.44|17.65|17.55|17.54|17.44|82
1749823500000|2025-06-13 14:05:00|17.55|17.45|17.53|17.43|17.56|17.46|17.5|17.4|73
1749823800000|2025-06-13 14:10:00|17.52|17.42|17.5|17.4|17.52|17.42|17.48|17.38|71
1749824100000|2025-06-13 14:15:00|17.49|17.39|17.5|17.4|17.52|17.42|17.45|17.35|86
1749824400000|2025-06-13 14:20:00|17.49|17.39|17.47|17.37|17.49|17.39|17.45|17.35|63
1749824700000|2025-06-13 14:25:00|17.46|17.36|17.45|17.35|17.51|17.41|17.45|17.35|60
1749825000000|2025-06-13 14:30:00|17.44|17.34|17.49|17.39|17.49|17.39|17.43|17.33|62
1749825300000|2025-06-13 14:35:00|17.48|17.38|17.56|17.46|17.56|17.46|17.47|17.37|69
1749825600000|2025-06-13 14:40:00|17.57|17.47|17.56|17.46|17.6|17.5|17.52|17.42|82
1749825900000|2025-06-13 14:45:00|17.57|17.47|17.53|17.43|17.57|17.47|17.51|17.41|43
1749826200000|2025-06-13 14:50:00|17.52|17.42|17.58|17.48|17.58|17.48|17.51|17.41|35
1749826500000|2025-06-13 14:55:00|17.59|17.49|17.61|17.51|17.62|17.52|17.58|17.48|49
1749826800000|2025-06-13 15:00:00|17.62|17.52|17.58|17.48|17.63|17.53|17.58|17.48|75
1749827100000|2025-06-13 15:05:00|17.59|17.49|17.79|17.69|17.79|17.69|17.58|17.48|77
1749827400000|2025-06-13 15:10:00|17.78|17.68|17.78|17.68|17.8|17.7|17.73|17.63|91
1749827700000|2025-06-13 15:15:00|17.77|17.67|17.75|17.65|17.77|17.67|17.72|17.62|77
1749828000000|2025-06-13 15:20:00|17.74|17.64|17.8|17.7|17.87|17.77|17.74|17.64|91
1749828300000|2025-06-13 15:25:00|17.79|17.69|17.82|17.72|17.84|17.74|17.79|17.69|76
1749828600000|2025-06-13 15:30:00|17.81|17.71|17.85|17.75|17.85|17.75|17.81|17.71|75
1749828900000|2025-06-13 15:35:00|17.84|17.74|17.81|17.71|17.85|17.75|17.8|17.7|88
1749829200000|2025-06-13 15:40:00|17.82|17.72|17.87|17.77|17.9|17.8|17.8|17.7|86
1749829500000|2025-06-13 15:45:00|17.88|17.78|17.88|17.78|17.91|17.81|17.84|17.74|93
1749829800000|2025-06-13 15:50:00|17.89|17.79|17.87|17.77|17.92|17.82|17.87|17.77|103
1749830100000|2025-06-13 15:55:00|17.86|17.76|17.84|17.74|17.86|17.76|17.8|17.7|81
1749830400000|2025-06-13 16:00:00|17.85|17.75|17.86|17.76|17.87|17.77|17.81|17.71|80
1749830700000|2025-06-13 16:05:00|17.85|17.75|17.85|17.75|17.88|17.78|17.83|17.73|67
1749831000000|2025-06-13 16:10:00|17.86|17.76|17.99|17.89|18|17.9|17.86|17.76|106
1749831300000|2025-06-13 16:15:00|18|17.9|17.98|17.88|18.04|17.94|17.96|17.86|103
1749831600000|2025-06-13 16:20:00|17.97|17.87|17.97|17.87|17.99|17.89|17.91|17.81|61
1749831900000|2025-06-13 16:25:00|17.96|17.86|17.95|17.85|17.98|17.88|17.94|17.84|54
1749832200000|2025-06-13 16:30:00|17.94|17.84|17.93|17.83|17.97|17.87|17.92|17.82|68
1749832500000|2025-06-13 16:35:00|17.94|17.84|17.88|17.78|17.95|17.85|17.88|17.78|67
1749832800000|2025-06-13 16:40:00|17.89|17.79|17.84|17.74|17.89|17.79|17.82|17.72|78
1749833100000|2025-06-13 16:45:00|17.83|17.73|17.78|17.68|17.84|17.74|17.76|17.66|78
1749833400000|2025-06-13 16:50:00|17.79|17.69|17.93|17.83|17.93|17.83|17.78|17.68|95
1749833700000|2025-06-13 16:55:00|17.94|17.84|17.96|17.86|17.97|17.87|17.94|17.84|81
1749834000000|2025-06-13 17:00:00|17.95|17.85|17.89|17.79|17.95|17.85|17.89|17.79|107
1749834300000|2025-06-13 17:05:00|17.9|17.8|17.89|17.79|17.91|17.81|17.85|17.75|152
1749834600000|2025-06-13 17:10:00|17.9|17.8|17.86|17.76|17.9|17.8|17.85|17.75|169
1749834900000|2025-06-13 17:15:00|17.87|17.77|17.83|17.73|17.87|17.77|17.78|17.68|147
1749835200000|2025-06-13 17:20:00|17.82|17.72|17.86|17.76|17.9|17.8|17.82|17.72|137
1749835500000|2025-06-13 17:25:00|17.85|17.75|17.79|17.69|17.86|17.76|17.79|17.69|133
1749835800000|2025-06-13 17:30:00|17.78|17.68|17.82|17.72|17.86|17.76|17.78|17.68|171
1749836100000|2025-06-13 17:35:00|17.83|17.73|17.88|17.78|17.89|17.79|17.78|17.68|165
1749836400000|2025-06-13 17:40:00|17.87|17.77|17.82|17.72|17.88|17.78|17.82|17.72|156
1749836700000|2025-06-13 17:45:00|17.83|17.73|17.77|17.67|17.83|17.73|17.73|17.63|149
1749837000000|2025-06-13 17:50:00|17.76|17.66|17.84|17.74|17.85|17.75|17.75|17.65|133
1749837300000|2025-06-13 17:55:00|17.83|17.73|17.9|17.8|17.91|17.81|17.83|17.73|114
1749837600000|2025-06-13 18:00:00|17.89|17.79|17.85|17.75|17.93|17.83|17.82|17.72|197
1749837900000|2025-06-13 18:05:00|17.86|17.76|17.8|17.7|17.88|17.78|17.79|17.69|78
1749838200000|2025-06-13 18:10:00|17.79|17.69|17.79|17.69|17.83|17.73|17.79|17.69|189
1749838500000|2025-06-13 18:15:00|17.78|17.68|17.74|17.64|17.78|17.68|17.7|17.6|101
1749838800000|2025-06-13 18:20:00|17.75|17.65|17.8|17.7|17.83|17.73|17.72|17.62|192
1749839100000|2025-06-13 18:25:00|17.79|17.69|17.74|17.64|17.8|17.7|17.71|17.61|152
1749839400000|2025-06-13 18:30:00|17.73|17.63|17.68|17.58|17.74|17.64|17.67|17.57|102
1749839700000|2025-06-13 18:35:00|17.69|17.59|17.64|17.54|17.7|17.6|17.61|17.51|168
1749840000000|2025-06-13 18:40:00|17.63|17.53|17.65|17.55|17.67|17.57|17.62|17.52|162
1749840300000|2025-06-13 18:45:00|17.64|17.54|17.7|17.6|17.75|17.65|17.64|17.54|104
1749840600000|2025-06-13 18:50:00|17.71|17.61|17.73|17.63|17.73|17.63|17.67|17.57|137
1749840900000|2025-06-13 18:55:00|17.74|17.64|17.72|17.62|17.77|17.67|17.67|17.57|119
1749841200000|2025-06-13 19:00:00|17.71|17.61|17.71|17.61|17.72|17.62|17.64|17.54|126
1749841500000|2025-06-13 19:05:00|17.72|17.62|17.76|17.66|17.76|17.66|17.67|17.57|159
1749841800000|2025-06-13 19:10:00|17.77|17.67|17.77|17.67|17.79|17.69|17.75|17.65|97
1749842100000|2025-06-13 19:15:00|17.78|17.68|17.73|17.63|17.78|17.68|17.73|17.63|132
1749842400000|2025-06-13 19:20:00|17.74|17.64|17.69|17.59|17.82|17.72|17.69|17.59|102
1749842700000|2025-06-13 19:25:00|17.68|17.58|17.69|17.59|17.69|17.59|17.62|17.52|116
1749843000000|2025-06-13 19:30:00|17.68|17.58|17.68|17.58|17.73|17.63|17.65|17.55|117
1749843300000|2025-06-13 19:35:00|17.67|17.57|17.7|17.6|17.76|17.66|17.67|17.57|164
1749843600000|2025-06-13 19:40:00|17.71|17.61|17.68|17.58|17.72|17.62|17.67|17.57|104
1749843900000|2025-06-13 19:45:00|17.67|17.57|17.69|17.59|17.72|17.62|17.66|17.56|135
1749844200000|2025-06-13 19:50:00|17.68|17.58|17.7|17.6|17.71|17.61|17.68|17.58|99
1749844500000|2025-06-13 19:55:00|17.69|17.59|17.71|17.61|17.71|17.61|17.67|17.57|81
1749844800000|2025-06-13 20:00:00|17.72|17.62|17.68|17.58|17.72|17.62|17.68|17.58|97
1749845100000|2025-06-13 20:05:00|17.67|17.57|17.72|17.62|17.72|17.62|17.66|17.56|120
1749845400000|2025-06-13 20:10:00|17.73|17.63|17.79|17.69|17.8|17.7|17.72|17.62|67
1749845700000|2025-06-13 20:15:00|17.78|17.68|17.76|17.66|17.81|17.71|17.74|17.64|93
1749846000000|2025-06-13 20:20:00|17.75|17.65|17.74|17.64|17.77|17.67|17.7|17.6|54
1749846300000|2025-06-13 20:25:00|17.73|17.63|17.79|17.69|17.79|17.69|17.72|17.62|71
1749846600000|2025-06-13 20:30:00|17.78|17.68|17.77|17.67|17.8|17.7|17.76|17.66|62
1749846900000|2025-06-13 20:35:00|17.78|17.68|17.82|17.72|17.83|17.73|17.78|17.68|55
1749847200000|2025-06-13 20:40:00|17.81|17.71|17.91|17.81|17.91|17.81|17.81|17.71|59
1749847500000|2025-06-13 20:45:00|17.9|17.8|17.83|17.73|17.9|17.8|17.83|17.73|50
1749847800000|2025-06-13 20:50:00|17.82|17.72|17.84|17.74|17.84|17.74|17.79|17.69|45
1749848100000|2025-06-13 20:55:00|17.85|17.75|17.86|17.76|17.89|17.79|17.84|17.74|34
1749884400000|2025-06-14 07:00:00|17.72|17.62|17.7|17.6|17.72|17.62|17.7|17.6|9
1749884700000|2025-06-14 07:05:00|17.69|17.59|17.65|17.55|17.7|17.6|17.65|17.55|13
1749885000000|2025-06-14 07:10:00|17.66|17.56|17.65|17.55|17.66|17.56|17.65|17.55|10
1749885300000|2025-06-14 07:15:00|17.66|17.56|17.64|17.54|17.67|17.57|17.64|17.54|17
1749885600000|2025-06-14 07:20:00|17.65|17.55|17.66|17.56|17.67|17.57|17.62|17.52|22
1749885900000|2025-06-14 07:25:00|17.67|17.57|17.68|17.58|17.68|17.58|17.67|17.57|6
1749886200000|2025-06-14 07:30:00|17.69|17.59|17.73|17.63|17.73|17.63|17.69|17.59|35
1749886500000|2025-06-14 07:35:00|17.72|17.62|17.74|17.64|17.74|17.64|17.71|17.61|11
1749886800000|2025-06-14 07:40:00|17.73|17.63|17.74|17.64|17.74|17.64|17.73|17.63|18
1749887100000|2025-06-14 07:45:00|17.73|17.63|17.73|17.63|17.74|17.64|17.72|17.62|7
1749887400000|2025-06-14 07:50:00|17.72|17.62|17.71|17.61|17.74|17.64|17.71|17.61|10
1749887700000|2025-06-14 07:55:00|17.72|17.62|17.71|17.61|17.73|17.63|17.71|17.61|8
1749888000000|2025-06-14 08:00:00|17.72|17.62|17.69|17.59|17.72|17.62|17.68|17.58|26
1749888300000|2025-06-14 08:05:00|17.68|17.58|17.67|17.57|17.68|17.58|17.66|17.56|22
1749888900000|2025-06-14 08:15:00|17.68|17.58|17.68|17.58|17.68|17.58|17.67|17.57|23
1749889200000|2025-06-14 08:20:00|17.69|17.59|17.7|17.6|17.71|17.61|17.68|17.58|12
1749889500000|2025-06-14 08:25:00|17.71|17.61|17.7|17.6|17.71|17.61|17.7|17.6|14
1749889800000|2025-06-14 08:30:00|17.71|17.61|17.69|17.59|17.71|17.61|17.67|17.57|11
1749890100000|2025-06-14 08:35:00|17.7|17.6|17.74|17.64|17.74|17.64|17.69|17.59|37
1749890400000|2025-06-14 08:40:00|17.73|17.63|17.75|17.65|17.75|17.65|17.73|17.63|27
1749890700000|2025-06-14 08:45:00|17.76|17.66|17.75|17.65|17.76|17.66|17.74|17.64|22
1749891000000|2025-06-14 08:50:00|17.74|17.64|17.75|17.65|17.75|17.65|17.73|17.63|34
1749891300000|2025-06-14 08:55:00|17.74|17.64|17.75|17.65|17.75|17.65|17.74|17.64|14
1749891600000|2025-06-14 09:00:00|17.74|17.64|17.74|17.64|17.75|17.65|17.73|17.63|19
1749891900000|2025-06-14 09:05:00|17.75|17.65|17.72|17.62|17.76|17.66|17.72|17.62|22
1749892200000|2025-06-14 09:10:00|17.71|17.61|17.72|17.62|17.74|17.64|17.71|17.61|12
1749892500000|2025-06-14 09:15:00|17.71|17.61|17.73|17.63|17.74|17.64|17.71|17.61|35
1749892800000|2025-06-14 09:20:00|17.74|17.64|17.73|17.63|17.75|17.65|17.73|17.63|18
1749893100000|2025-06-14 09:25:00|17.72|17.62|17.71|17.61|17.73|17.63|17.7|17.6|12
1749893400000|2025-06-14 09:30:00|17.7|17.6|17.69|17.59|17.72|17.62|17.69|17.59|24
1749893700000|2025-06-14 09:35:00|17.7|17.6|17.71|17.61|17.72|17.62|17.69|17.59|24
1749894000000|2025-06-14 09:40:00|17.72|17.62|17.72|17.62|17.72|17.62|17.71|17.61|21
1749894300000|2025-06-14 09:45:00|17.71|17.61|17.7|17.6|17.72|17.62|17.68|17.58|20
1749894600000|2025-06-14 09:50:00|17.69|17.59|17.68|17.58|17.72|17.62|17.68|17.58|22
1749894900000|2025-06-14 09:55:00|17.69|17.59|17.68|17.58|17.69|17.59|17.67|17.57|12
1749895200000|2025-06-14 10:00:00|17.69|17.59|17.67|17.57|17.69|17.59|17.67|17.57|27
1749895500000|2025-06-14 10:05:00|17.68|17.58|17.67|17.57|17.71|17.61|17.67|17.57|14
1749895800000|2025-06-14 10:10:00|17.68|17.58|17.71|17.61|17.72|17.62|17.67|17.57|18
1749896100000|2025-06-14 10:15:00|17.7|17.6|17.69|17.59|17.71|17.61|17.69|17.59|22
1749896400000|2025-06-14 10:20:00|17.68|17.58|17.71|17.61|17.71|17.61|17.68|17.58|26
1749896700000|2025-06-14 10:25:00|17.7|17.6|17.73|17.63|17.73|17.63|17.7|17.6|20
1749897000000|2025-06-14 10:30:00|17.74|17.64|17.78|17.68|17.78|17.68|17.73|17.63|9
1749897300000|2025-06-14 10:35:00|17.77|17.67|17.74|17.64|17.77|17.67|17.73|17.63|36
1749897600000|2025-06-14 10:40:00|17.75|17.65|17.76|17.66|17.76|17.66|17.74|17.64|16
1749897900000|2025-06-14 10:45:00|17.75|17.65|17.77|17.67|17.78|17.68|17.75|17.65|21
1749898200000|2025-06-14 10:50:00|17.76|17.66|17.76|17.66|17.77|17.67|17.75|17.65|17
1749898500000|2025-06-14 10:55:00|17.77|17.67|17.75|17.65|17.77|17.67|17.75|17.65|9
1749898800000|2025-06-14 11:00:00|17.76|17.66|17.77|17.67|17.78|17.68|17.76|17.66|32
1749899100000|2025-06-14 11:05:00|17.76|17.66|17.75|17.65|17.79|17.69|17.75|17.65|36
1749899400000|2025-06-14 11:10:00|17.76|17.66|17.77|17.67|17.77|17.67|17.75|17.65|16
1749899700000|2025-06-14 11:15:00|17.76|17.66|17.81|17.71|17.81|17.71|17.76|17.66|24
1749900000000|2025-06-14 11:20:00|17.8|17.7|17.81|17.71|17.81|17.71|17.79|17.69|38
1749900300000|2025-06-14 11:25:00|17.8|17.7|17.8|17.7|17.81|17.71|17.79|17.69|47
1749900600000|2025-06-14 11:30:00|17.81|17.71|17.79|17.69|17.82|17.72|17.78|17.68|30
1749900900000|2025-06-14 11:35:00|17.8|17.7|17.81|17.71|17.82|17.72|17.8|17.7|22
1749901200000|2025-06-14 11:40:00|17.82|17.72|17.81|17.71|17.82|17.72|17.81|17.71|4
1749901500000|2025-06-14 11:45:00|17.82|17.72|17.82|17.72|17.83|17.73|17.81|17.71|15
1749901800000|2025-06-14 11:50:00|17.83|17.73|17.84|17.74|17.84|17.74|17.82|17.72|18
1749902100000|2025-06-14 11:55:00|17.83|17.73|17.85|17.75|17.85|17.75|17.83|17.73|9
1749902400000|2025-06-14 12:00:00|17.84|17.74|17.83|17.73|17.86|17.76|17.83|17.73|24
1749902700000|2025-06-14 12:05:00|17.82|17.72|17.8|17.7|17.83|17.73|17.8|17.7|9
1749903000000|2025-06-14 12:10:00|17.81|17.71|17.78|17.68|17.81|17.71|17.77|17.67|24
1749903300000|2025-06-14 12:15:00|17.79|17.69|17.76|17.66|17.8|17.7|17.76|17.66|24
1749903600000|2025-06-14 12:20:00|17.75|17.65|17.77|17.67|17.77|17.67|17.75|17.65|17
1749903900000|2025-06-14 12:25:00|17.76|17.66|17.76|17.66|17.77|17.67|17.75|17.65|11
1749904200000|2025-06-14 12:30:00|17.77|17.67|17.78|17.68|17.78|17.68|17.75|17.65|24
1749904500000|2025-06-14 12:35:00|17.79|17.69|17.81|17.71|17.82|17.72|17.78|17.68|7
1749904800000|2025-06-14 12:40:00|17.8|17.7|17.79|17.69|17.81|17.71|17.78|17.68|16
1749905100000|2025-06-14 12:45:00|17.8|17.7|17.82|17.72|17.82|17.72|17.8|17.7|29
1749905400000|2025-06-14 12:50:00|17.83|17.73|17.81|17.71|17.84|17.74|17.8|17.7|33
1749905700000|2025-06-14 12:55:00|17.82|17.72|17.85|17.75|17.85|17.75|17.81|17.71|34
1749906000000|2025-06-14 13:00:00|17.84|17.74|17.88|17.78|17.89|17.79|17.83|17.73|67
1749906300000|2025-06-14 13:05:00|17.87|17.77|17.86|17.76|17.89|17.79|17.86|17.76|16
1749906600000|2025-06-14 13:10:00|17.87|17.77|17.87|17.77|17.88|17.78|17.86|17.76|27
1749906900000|2025-06-14 13:15:00|17.88|17.78|17.84|17.74|17.88|17.78|17.84|17.74|41
1749907200000|2025-06-14 13:20:00|17.85|17.75|17.85|17.75|17.86|17.76|17.84|17.74|11
1749907500000|2025-06-14 13:25:00|17.84|17.74|17.84|17.74|17.86|17.76|17.84|17.74|45
1749907800000|2025-06-14 13:30:00|17.85|17.75|17.82|17.72|17.85|17.75|17.81|17.71|26
1749908100000|2025-06-14 13:35:00|17.81|17.71|17.85|17.75|17.85|17.75|17.81|17.71|23
1749908400000|2025-06-14 13:40:00|17.84|17.74|17.81|17.71|17.85|17.75|17.81|17.71|24
1749908700000|2025-06-14 13:45:00|17.8|17.7|17.81|17.71|17.81|17.71|17.78|17.68|34
1749909000000|2025-06-14 13:50:00|17.82|17.72|17.84|17.74|17.86|17.76|17.82|17.72|23
1749909300000|2025-06-14 13:55:00|17.83|17.73|17.84|17.74|17.85|17.75|17.83|17.73|24
1749909600000|2025-06-14 14:00:00|17.85|17.75|17.85|17.75|17.87|17.77|17.84|17.74|15
1749909900000|2025-06-14 14:05:00|17.84|17.74|17.84|17.74|17.85|17.75|17.83|17.73|25
1749910200000|2025-06-14 14:10:00|17.85|17.75|17.87|17.77|17.88|17.78|17.84|17.74|19
1749910500000|2025-06-14 14:15:00|17.86|17.76|17.88|17.78|17.88|17.78|17.84|17.74|35
1749910800000|2025-06-14 14:20:00|17.87|17.77|17.87|17.77|17.88|17.78|17.87|17.77|19
1749911100000|2025-06-14 14:25:00|17.88|17.78|17.87|17.77|17.89|17.79|17.87|17.77|16
1749911400000|2025-06-14 14:30:00|17.86|17.76|17.87|17.77|17.87|17.77|17.86|17.76|20
1749911700000|2025-06-14 14:35:00|17.86|17.76|17.85|17.75|17.87|17.77|17.82|17.72|38
1749912000000|2025-06-14 14:40:00|17.84|17.74|17.82|17.72|17.85|17.75|17.81|17.71|39
1749912300000|2025-06-14 14:45:00|17.83|17.73|17.81|17.71|17.83|17.73|17.79|17.69|33
1749912600000|2025-06-14 14:50:00|17.8|17.7|17.82|17.72|17.82|17.72|17.79|17.69|19
1749912900000|2025-06-14 14:55:00|17.81|17.71|17.82|17.72|17.82|17.72|17.81|17.71|36
1749913200000|2025-06-14 15:00:00|17.81|17.71|17.82|17.72|17.82|17.72|17.81|17.71|10
1749913500000|2025-06-14 15:05:00|17.81|17.71|17.8|17.7|17.83|17.73|17.8|17.7|22
1749913800000|2025-06-14 15:10:00|17.79|17.69|17.79|17.69|17.81|17.71|17.79|17.69|23
1749914100000|2025-06-14 15:15:00|17.8|17.7|17.8|17.7|17.82|17.72|17.79|17.69|37
1749914400000|2025-06-14 15:20:00|17.81|17.71|17.78|17.68|17.82|17.72|17.77|17.67|40
1749914700000|2025-06-14 15:25:00|17.77|17.67|17.73|17.63|17.78|17.68|17.72|17.62|13
1749915000000|2025-06-14 15:30:00|17.72|17.62|17.67|17.57|17.72|17.62|17.66|17.56|40
1749915300000|2025-06-14 15:35:00|17.66|17.56|17.7|17.6|17.72|17.62|17.66|17.56|33
1749915600000|2025-06-14 15:40:00|17.69|17.59|17.66|17.56|17.7|17.6|17.64|17.54|102
1749915900000|2025-06-14 15:45:00|17.65|17.55|17.66|17.56|17.68|17.58|17.63|17.53|52
1749916200000|2025-06-14 15:50:00|17.65|17.55|17.68|17.58|17.68|17.58|17.64|17.54|40
1749916500000|2025-06-14 15:55:00|17.67|17.57|17.73|17.63|17.73|17.63|17.67|17.57|37
1749916800000|2025-06-14 16:00:00|17.72|17.62|17.78|17.68|17.78|17.68|17.72|17.62|31
1749917100000|2025-06-14 16:05:00|17.77|17.67|17.73|17.63|17.78|17.68|17.73|17.63|39
1749917400000|2025-06-14 16:10:00|17.72|17.62|17.71|17.61|17.73|17.63|17.69|17.59|66
1749917700000|2025-06-14 16:15:00|17.7|17.6|17.7|17.6|17.73|17.63|17.68|17.58|47
1749918000000|2025-06-14 16:20:00|17.71|17.61|17.69|17.59|17.73|17.63|17.68|17.58|47
1749918300000|2025-06-14 16:25:00|17.7|17.6|17.66|17.56|17.7|17.6|17.65|17.55|53
1749918600000|2025-06-14 16:30:00|17.67|17.57|17.6|17.5|17.67|17.57|17.6|17.5|44
1749918900000|2025-06-14 16:35:00|17.61|17.51|17.61|17.51|17.65|17.55|17.6|17.5|51
1749919200000|2025-06-14 16:40:00|17.62|17.52|17.61|17.51|17.64|17.54|17.6|17.5|52
1749919500000|2025-06-14 16:45:00|17.6|17.5|17.55|17.45|17.61|17.51|17.53|17.43|76
1749919800000|2025-06-14 16:50:00|17.54|17.44|17.57|17.47|17.58|17.48|17.52|17.42|60
1749920100000|2025-06-14 16:55:00|17.56|17.46|17.58|17.48|17.59|17.49|17.56|17.46|45
1749920400000|2025-06-14 17:00:00|17.59|17.49|17.65|17.55|17.65|17.55|17.58|17.48|33
1749920700000|2025-06-14 17:05:00|17.66|17.56|17.71|17.61|17.71|17.61|17.66|17.56|34
1749921000000|2025-06-14 17:10:00|17.7|17.6|17.69|17.59|17.71|17.61|17.68|17.58|34
1749921300000|2025-06-14 17:15:00|17.7|17.6|17.74|17.64|17.75|17.65|17.69|17.59|25
1749921600000|2025-06-14 17:20:00|17.73|17.63|17.76|17.66|17.77|17.67|17.73|17.63|24
1749921900000|2025-06-14 17:25:00|17.75|17.65|17.78|17.68|17.81|17.71|17.75|17.65|18
1749922200000|2025-06-14 17:30:00|17.79|17.69|17.73|17.63|17.81|17.71|17.72|17.62|25
1749922500000|2025-06-14 17:35:00|17.72|17.62|17.76|17.66|17.76|17.66|17.72|17.62|15
1749922800000|2025-06-14 17:40:00|17.77|17.67|17.74|17.64|17.77|17.67|17.73|17.63|22
1749923100000|2025-06-14 17:45:00|17.73|17.63|17.76|17.66|17.79|17.69|17.73|17.63|26
1749923400000|2025-06-14 17:50:00|17.77|17.67|17.77|17.67|17.8|17.7|17.76|17.66|39
1749923700000|2025-06-14 17:55:00|17.78|17.68|17.78|17.68|17.79|17.69|17.77|17.67|35
1749924000000|2025-06-14 18:00:00|17.79|17.69|17.84|17.74|17.84|17.74|17.78|17.68|34
1749924300000|2025-06-14 18:05:00|17.83|17.73|17.85|17.75|17.88|17.78|17.83|17.73|31
1749924600000|2025-06-14 18:10:00|17.86|17.76|17.84|17.74|17.88|17.78|17.84|17.74|33
1749924900000|2025-06-14 18:15:00|17.85|17.75|17.8|17.7|17.85|17.75|17.79|17.69|32
1749925200000|2025-06-14 18:20:00|17.79|17.69|17.76|17.66|17.8|17.7|17.76|17.66|26
1749925500000|2025-06-14 18:25:00|17.77|17.67|17.71|17.61|17.77|17.67|17.7|17.6|43
1749925800000|2025-06-14 18:30:00|17.72|17.62|17.65|17.55|17.72|17.62|17.62|17.52|50
1749926100000|2025-06-14 18:35:00|17.66|17.56|17.63|17.53|17.67|17.57|17.62|17.52|64
1749926400000|2025-06-14 18:40:00|17.62|17.52|17.65|17.55|17.65|17.55|17.62|17.52|44
1749926700000|2025-06-14 18:45:00|17.64|17.54|17.65|17.55|17.67|17.57|17.62|17.52|52
1749927000000|2025-06-14 18:50:00|17.66|17.56|17.7|17.6|17.7|17.6|17.63|17.53|45
1749927300000|2025-06-14 18:55:00|17.69|17.59|17.73|17.63|17.74|17.64|17.69|17.59|25
1749927600000|2025-06-14 19:00:00|17.74|17.64|17.71|17.61|17.74|17.64|17.68|17.58|40
1749927900000|2025-06-14 19:05:00|17.7|17.6|17.71|17.61|17.75|17.65|17.7|17.6|40
1749928200000|2025-06-14 19:10:00|17.7|17.6|17.75|17.65|17.75|17.65|17.7|17.6|50
1749928500000|2025-06-14 19:15:00|17.76|17.66|17.78|17.68|17.78|17.68|17.74|17.64|55
1749928800000|2025-06-14 19:20:00|17.77|17.67|17.75|17.65|17.78|17.68|17.75|17.65|39
1749929400000|2025-06-14 19:30:00|17.74|17.64|17.73|17.63|17.76|17.66|17.71|17.61|20
1749929700000|2025-06-14 19:35:00|17.74|17.64|17.75|17.65|17.75|17.65|17.72|17.62|30
1749930000000|2025-06-14 19:40:00|17.76|17.66|17.75|17.65|17.78|17.68|17.75|17.65|22
1749930300000|2025-06-14 19:45:00|17.74|17.64|17.71|17.61|17.74|17.64|17.7|17.6|30
1749930600000|2025-06-14 19:50:00|17.7|17.6|17.68|17.58|17.7|17.6|17.67|17.57|45
1749930900000|2025-06-14 19:55:00|17.69|17.59|17.67|17.57|17.69|17.59|17.67|17.57|25
1749931200000|2025-06-14 20:00:00|17.68|17.58|17.66|17.56|17.7|17.6|17.66|17.56|53
1749931500000|2025-06-14 20:05:00|17.67|17.57|17.61|17.51|17.67|17.57|17.61|17.51|61
1749931800000|2025-06-14 20:10:00|17.62|17.52|17.6|17.5|17.63|17.53|17.58|17.48|43
1749932100000|2025-06-14 20:15:00|17.59|17.49|17.66|17.56|17.66|17.56|17.59|17.49|54
1749932400000|2025-06-14 20:20:00|17.67|17.57|17.67|17.57|17.71|17.61|17.64|17.54|55
1749932700000|2025-06-14 20:25:00|17.66|17.56|17.68|17.58|17.7|17.6|17.66|17.56|49
1749933000000|2025-06-14 20:30:00|17.69|17.59|17.68|17.58|17.71|17.61|17.68|17.58|52
1749933300000|2025-06-14 20:35:00|17.67|17.57|17.71|17.61|17.71|17.61|17.65|17.55|43
1749933600000|2025-06-14 20:40:00|17.7|17.6|17.72|17.62|17.72|17.62|17.69|17.59|27
1749933900000|2025-06-14 20:45:00|17.71|17.61|17.73|17.63|17.73|17.63|17.71|17.61|21
1749934200000|2025-06-14 20:50:00|17.72|17.62|17.69|17.59|17.72|17.62|17.69|17.59|34
1749934500000|2025-06-14 20:55:00|17.7|17.6|17.73|17.63|17.73|17.63|17.7|17.6|34
1749934800000|2025-06-14 21:00:00|17.74|17.64|17.72|17.62|17.74|17.64|17.71|17.61|27
1749935100000|2025-06-14 21:05:00|17.73|17.63|17.75|17.65|17.75|17.65|17.72|17.62|49
1749935400000|2025-06-14 21:10:00|17.74|17.64|17.76|17.66|17.77|17.67|17.73|17.63|39
1749935700000|2025-06-14 21:15:00|17.75|17.65|17.77|17.67|17.78|17.68|17.74|17.64|35
1749936000000|2025-06-14 21:20:00|17.78|17.68|17.75|17.65|17.83|17.73|17.74|17.64|40
1749936300000|2025-06-14 21:25:00|17.76|17.66|17.81|17.71|17.82|17.72|17.75|17.65|26
1749936600000|2025-06-14 21:30:00|17.82|17.72|17.8|17.7|17.83|17.73|17.79|17.69|29
1749936900000|2025-06-14 21:35:00|17.79|17.69|17.81|17.71|17.82|17.72|17.78|17.68|19
1749937200000|2025-06-14 21:40:00|17.8|17.7|17.84|17.74|17.86|17.76|17.8|17.7|37
1749937500000|2025-06-14 21:45:00|17.85|17.75|17.87|17.77|17.88|17.78|17.84|17.74|23
1749937800000|2025-06-14 21:50:00|17.86|17.76|17.88|17.78|17.89|17.79|17.86|17.76|19
1749938100000|2025-06-14 21:55:00|17.87|17.77|17.88|17.78|17.9|17.8|17.87|17.77|24
1749938400000|2025-06-14 22:00:00|17.89|17.79|17.91|17.81|17.91|17.81|17.87|17.77|33
1749938700000|2025-06-14 22:05:00|17.9|17.8|17.89|17.79|17.91|17.81|17.88|17.78|24
1749939000000|2025-06-14 22:10:00|17.88|17.78|17.87|17.77|17.89|17.79|17.85|17.75|40
1749939300000|2025-06-14 22:15:00|17.88|17.78|17.87|17.77|17.89|17.79|17.86|17.76|44
1749939600000|2025-06-14 22:20:00|17.86|17.76|17.86|17.76|17.87|17.77|17.83|17.73|49
1749939900000|2025-06-14 22:25:00|17.85|17.75|17.84|17.74|17.87|17.77|17.84|17.74|52
1749940200000|2025-06-14 22:30:00|17.83|17.73|17.82|17.72|17.83|17.73|17.79|17.69|48
1749940500000|2025-06-14 22:35:00|17.83|17.73|17.81|17.71|17.83|17.73|17.8|17.7|25
1749940800000|2025-06-14 22:40:00|17.8|17.7|17.78|17.68|17.81|17.71|17.78|17.68|23
1749941100000|2025-06-14 22:45:00|17.79|17.69|17.81|17.71|17.81|17.71|17.78|17.68|13
1749941400000|2025-06-14 22:50:00|17.82|17.72|17.82|17.72|17.83|17.73|17.81|17.71|21
1749941700000|2025-06-14 22:55:00|17.83|17.73|17.83|17.73|17.83|17.73|17.82|17.72|13
1749942000000|2025-06-14 23:00:00|17.84|17.74|17.85|17.75|17.85|17.75|17.83|17.73|12
1749942300000|2025-06-14 23:05:00|17.86|17.76|17.86|17.76|17.87|17.77|17.85|17.75|5
1749942600000|2025-06-14 23:10:00|17.87|17.77|17.86|17.76|17.88|17.78|17.86|17.76|22
1749942900000|2025-06-14 23:15:00|17.87|17.77|17.85|17.75|17.87|17.77|17.84|17.74|29
1749943200000|2025-06-14 23:20:00|17.86|17.76|17.85|17.75|17.87|17.77|17.85|17.75|24
1749943500000|2025-06-14 23:25:00|17.84|17.74|17.85|17.75|17.85|17.75|17.83|17.73|20
1749943800000|2025-06-14 23:30:00|17.86|17.76|17.87|17.77|17.88|17.78|17.85|17.75|10
1749944100000|2025-06-14 23:35:00|17.88|17.78|17.88|17.78|17.89|17.79|17.87|17.77|9
1749944400000|2025-06-14 23:40:00|17.89|17.79|17.9|17.8|17.9|17.8|17.88|17.78|8
1749944700000|2025-06-14 23:45:00|17.91|17.81|17.9|17.8|17.91|17.81|17.89|17.79|10
1749945000000|2025-06-14 23:50:00|17.91|17.81|17.89|17.79|17.91|17.81|17.89|17.79|9
1749945300000|2025-06-14 23:55:00|17.88|17.78|17.89|17.79|17.9|17.8|17.88|17.78|4
1749945600000|2025-06-15 00:00:00|17.9|17.8|17.88|17.78|17.9|17.8|17.87|17.77|11
1749945900000|2025-06-15 00:05:00|17.89|17.79|17.85|17.75|17.89|17.79|17.85|17.75|13
1749946200000|2025-06-15 00:10:00|17.86|17.76|17.87|17.77|17.88|17.78|17.86|17.76|4
1749946500000|2025-06-15 00:15:00|17.88|17.78|17.88|17.78|17.88|17.78|17.87|17.77|11
1749946800000|2025-06-15 00:20:00|17.89|17.79|17.87|17.77|17.9|17.8|17.87|17.77|13
1749947100000|2025-06-15 00:25:00|17.86|17.76|17.86|17.76|17.87|17.77|17.85|17.75|19
1749947400000|2025-06-15 00:30:00|17.87|17.77|17.87|17.77|17.87|17.77|17.83|17.73|15
1749947700000|2025-06-15 00:35:00|17.88|17.78|17.87|17.77|17.89|17.79|17.87|17.77|14
1749948000000|2025-06-15 00:40:00|17.88|17.78|17.87|17.77|17.89|17.79|17.86|17.76|18
1749948300000|2025-06-15 00:45:00|17.88|17.78|17.88|17.78|17.9|17.8|17.88|17.78|15
1749948600000|2025-06-15 00:50:00|17.87|17.77|17.89|17.79|17.91|17.81|17.87|17.77|11
1749948900000|2025-06-15 00:55:00|17.88|17.78|17.91|17.81|17.92|17.82|17.88|17.78|6
1749949200000|2025-06-15 01:00:00|17.92|17.82|17.91|17.81|17.92|17.82|17.89|17.79|14
1749949500000|2025-06-15 01:05:00|17.92|17.82|17.88|17.78|17.92|17.82|17.86|17.76|23
1749949800000|2025-06-15 01:10:00|17.87|17.77|17.87|17.77|17.88|17.78|17.86|17.76|9
1749950100000|2025-06-15 01:15:00|17.86|17.76|17.84|17.74|17.87|17.77|17.82|17.72|19
1749950400000|2025-06-15 01:20:00|17.83|17.73|17.84|17.74|17.84|17.74|17.82|17.72|14
1749950700000|2025-06-15 01:25:00|17.85|17.75|17.83|17.73|17.85|17.75|17.83|17.73|9
1749951000000|2025-06-15 01:30:00|17.84|17.74|17.8|17.7|17.84|17.74|17.8|17.7|11
1749951300000|2025-06-15 01:35:00|17.81|17.71|17.81|17.71|17.82|17.72|17.8|17.7|11
1749951600000|2025-06-15 01:40:00|17.8|17.7|17.82|17.72|17.82|17.72|17.8|17.7|13
1749951900000|2025-06-15 01:45:00|17.81|17.71|17.81|17.71|17.83|17.73|17.81|17.71|31
1749952200000|2025-06-15 01:50:00|17.82|17.72|17.81|17.71|17.83|17.73|17.8|17.7|20
1749952500000|2025-06-15 01:55:00|17.8|17.7|17.81|17.71|17.81|17.71|17.8|17.7|12
1749952800000|2025-06-15 02:00:00|17.82|17.72|17.84|17.74|17.84|17.74|17.82|17.72|3
1749953100000|2025-06-15 02:05:00|17.85|17.75|17.86|17.76|17.87|17.77|17.85|17.75|38
1749953400000|2025-06-15 02:10:00|17.87|17.77|17.87|17.77|17.88|17.78|17.86|17.76|11
1749953700000|2025-06-15 02:15:00|17.88|17.78|17.86|17.76|17.88|17.78|17.86|17.76|5
1749954000000|2025-06-15 02:20:00|17.87|17.77|17.87|17.77|17.88|17.78|17.86|17.76|15
1749954300000|2025-06-15 02:25:00|17.86|17.76|17.86|17.76|17.86|17.76|17.85|17.75|17
1749954600000|2025-06-15 02:30:00|17.85|17.75|17.83|17.73|17.85|17.75|17.83|17.73|5
1749954900000|2025-06-15 02:35:00|17.82|17.72|17.83|17.73|17.83|17.73|17.82|17.72|2
1749955200000|2025-06-15 02:40:00|17.84|17.74|17.83|17.73|17.84|17.74|17.83|17.73|4
1749955500000|2025-06-15 02:45:00|17.84|17.74|17.83|17.73|17.84|17.74|17.82|17.72|18
1749955800000|2025-06-15 02:50:00|17.84|17.74|17.82|17.72|17.84|17.74|17.81|17.71|15
1749956100000|2025-06-15 02:55:00|17.83|17.73|17.81|17.71|17.83|17.73|17.81|17.71|23
1749956400000|2025-06-15 03:00:00|17.82|17.72|17.82|17.72|17.82|17.72|17.8|17.7|11
1749956700000|2025-06-15 03:05:00|17.81|17.71|17.82|17.72|17.82|17.72|17.81|17.71|14
1749957000000|2025-06-15 03:10:00|17.83|17.73|17.83|17.73|17.84|17.74|17.83|17.73|19
1749957300000|2025-06-15 03:15:00|17.84|17.74|17.84|17.74|17.84|17.74|17.83|17.73|7
1749957600000|2025-06-15 03:20:00|17.83|17.73|17.84|17.74|17.84|17.74|17.83|17.73|14
1749957900000|2025-06-15 03:25:00|17.83|17.73|17.85|17.75|17.85|17.75|17.83|17.73|5
1749958200000|2025-06-15 03:30:00|17.84|17.74|17.85|17.75|17.85|17.75|17.84|17.74|4
1749958500000|2025-06-15 03:35:00|17.84|17.74|17.86|17.76|17.86|17.76|17.83|17.73|11
1749958800000|2025-06-15 03:40:00|17.87|17.77|17.85|17.75|17.87|17.77|17.85|17.75|5
1749959100000|2025-06-15 03:45:00|17.86|17.76|17.83|17.73|17.86|17.76|17.83|17.73|26
1749959400000|2025-06-15 03:50:00|17.82|17.72|17.83|17.73|17.84|17.74|17.82|17.72|60
1749959700000|2025-06-15 03:55:00|17.82|17.72|17.83|17.73|17.83|17.73|17.82|17.72|10
1749960000000|2025-06-15 04:00:00|17.84|17.74|17.83|17.73|17.84|17.74|17.82|17.72|34
1749960300000|2025-06-15 04:05:00|17.84|17.74|17.84|17.74|17.84|17.74|17.84|17.74|1
1749960600000|2025-06-15 04:10:00|17.85|17.75|17.86|17.76|17.86|17.76|17.84|17.74|10
1749960900000|2025-06-15 04:15:00|17.87|17.77|17.87|17.77|17.87|17.77|17.86|17.76|13
1749961200000|2025-06-15 04:20:00|17.86|17.76|17.87|17.77|17.87|17.77|17.85|17.75|10
1749961500000|2025-06-15 04:25:00|17.86|17.76|17.86|17.76|17.87|17.77|17.86|17.76|5
1749961800000|2025-06-15 04:30:00|17.87|17.77|17.88|17.78|17.88|17.78|17.87|17.77|4
1749962100000|2025-06-15 04:35:00|17.89|17.79|17.88|17.78|17.89|17.79|17.88|17.78|8
1749962400000|2025-06-15 04:40:00|17.89|17.79|17.88|17.78|17.89|17.79|17.86|17.76|12
1749962700000|2025-06-15 04:45:00|17.89|17.79|17.91|17.81|17.91|17.81|17.88|17.78|9
1749963000000|2025-06-15 04:50:00|17.9|17.8|17.89|17.79|17.9|17.8|17.88|17.78|24
1749963300000|2025-06-15 04:55:00|17.88|17.78|17.89|17.79|17.89|17.79|17.87|17.77|12
1749963600000|2025-06-15 05:00:00|17.88|17.78|17.87|17.77|17.88|17.78|17.87|17.77|10
1749963900000|2025-06-15 05:05:00|17.86|17.76|17.86|17.76|17.86|17.76|17.86|17.76|1
1749964200000|2025-06-15 05:10:00|17.87|17.77|17.85|17.75|17.87|17.77|17.85|17.75|11
1749964500000|2025-06-15 05:15:00|17.84|17.74|17.8|17.7|17.84|17.74|17.78|17.68|27
1749964800000|2025-06-15 05:20:00|17.79|17.69|17.69|17.59|17.79|17.69|17.68|17.58|47
1749965100000|2025-06-15 05:25:00|17.7|17.6|17.78|17.68|17.78|17.68|17.7|17.6|23
1749965400000|2025-06-15 05:30:00|17.79|17.69|17.8|17.7|17.8|17.7|17.76|17.66|14
1749965700000|2025-06-15 05:35:00|17.79|17.69|17.82|17.72|17.83|17.73|17.79|17.69|6
1749966000000|2025-06-15 05:40:00|17.81|17.71|17.82|17.72|17.82|17.72|17.81|17.71|12
1749966300000|2025-06-15 05:45:00|17.83|17.73|17.84|17.74|17.86|17.76|17.83|17.73|36
1749966600000|2025-06-15 05:50:00|17.83|17.73|17.82|17.72|17.84|17.74|17.82|17.72|8
1749966900000|2025-06-15 05:55:00|17.81|17.71|17.84|17.74|17.85|17.75|17.81|17.71|18
1749967200000|2025-06-15 06:00:00|17.85|17.75|17.8|17.7|17.86|17.76|17.8|17.7|20
1749967500000|2025-06-15 06:05:00|17.79|17.69|17.77|17.67|17.79|17.69|17.76|17.66|23
1749967800000|2025-06-15 06:10:00|17.78|17.68|17.77|17.67|17.78|17.68|17.77|17.67|8
1749968100000|2025-06-15 06:15:00|17.78|17.68|17.77|17.67|17.78|17.68|17.77|17.67|4
1749968400000|2025-06-15 06:20:00|17.76|17.66|17.74|17.64|17.76|17.66|17.73|17.63|11
1749968700000|2025-06-15 06:25:00|17.73|17.63|17.73|17.63|17.74|17.64|17.73|17.63|11
1749969000000|2025-06-15 06:30:00|17.74|17.64|17.7|17.6|17.74|17.64|17.69|17.59|13
1749969300000|2025-06-15 06:35:00|17.69|17.59|17.72|17.62|17.72|17.62|17.69|17.59|12
1749969600000|2025-06-15 06:40:00|17.71|17.61|17.72|17.62|17.72|17.62|17.71|17.61|2
1749969900000|2025-06-15 06:45:00|17.71|17.61|17.71|17.61|17.72|17.62|17.7|17.6|7
1749970200000|2025-06-15 06:50:00|17.7|17.6|17.7|17.6|17.7|17.6|17.7|17.6|1
1749970500000|2025-06-15 06:55:00|17.69|17.59|17.69|17.59|17.69|17.59|17.68|17.58|7
1749970800000|2025-06-15 07:00:00|17.68|17.58|17.67|17.57|17.68|17.58|17.66|17.56|14
1749971100000|2025-06-15 07:05:00|17.66|17.56|17.62|17.52|17.66|17.56|17.62|17.52|19
1749971400000|2025-06-15 07:10:00|17.61|17.51|17.66|17.56|17.67|17.57|17.6|17.5|14
1749971700000|2025-06-15 07:15:00|17.65|17.55|17.66|17.56|17.67|17.57|17.64|17.54|10
1749972000000|2025-06-15 07:20:00|17.67|17.57|17.65|17.55|17.68|17.58|17.65|17.55|5
1749972300000|2025-06-15 07:25:00|17.66|17.56|17.62|17.52|17.66|17.56|17.61|17.51|9
1749972600000|2025-06-15 07:30:00|17.61|17.51|17.61|17.51|17.61|17.51|17.59|17.49|7
1749972900000|2025-06-15 07:35:00|17.6|17.5|17.61|17.51|17.62|17.52|17.6|17.5|10
1749973200000|2025-06-15 07:40:00|17.62|17.52|17.62|17.52|17.63|17.53|17.62|17.52|7
1749973500000|2025-06-15 07:45:00|17.63|17.53|17.63|17.53|17.64|17.54|17.62|17.52|17
1749973800000|2025-06-15 07:50:00|17.64|17.54|17.64|17.54|17.65|17.55|17.63|17.53|11
1749974100000|2025-06-15 07:55:00|17.63|17.53|17.63|17.53|17.64|17.54|17.63|17.53|9
1749974400000|2025-06-15 08:00:00|17.62|17.52|17.6|17.5|17.64|17.54|17.6|17.5|15
1749974700000|2025-06-15 08:05:00|17.59|17.49|17.55|17.45|17.59|17.49|17.54|17.44|25
1749975000000|2025-06-15 08:10:00|17.56|17.46|17.55|17.45|17.56|17.46|17.54|17.44|12
1749975300000|2025-06-15 08:15:00|17.56|17.46|17.55|17.45|17.57|17.47|17.55|17.45|14
1749975600000|2025-06-15 08:20:00|17.56|17.46|17.57|17.47|17.57|17.47|17.55|17.45|6
1749975900000|2025-06-15 08:25:00|17.58|17.48|17.55|17.45|17.58|17.48|17.55|17.45|10
1749976200000|2025-06-15 08:30:00|17.56|17.46|17.56|17.46|17.57|17.47|17.56|17.46|3
1749976500000|2025-06-15 08:35:00|17.55|17.45|17.54|17.44|17.56|17.46|17.54|17.44|28
1749976800000|2025-06-15 08:40:00|17.55|17.45|17.54|17.44|17.55|17.45|17.54|17.44|6
1749977100000|2025-06-15 08:45:00|17.53|17.43|17.53|17.43|17.53|17.43|17.52|17.42|13
1749977400000|2025-06-15 08:50:00|17.54|17.44|17.54|17.44|17.55|17.45|17.53|17.43|15
1749977700000|2025-06-15 08:55:00|17.53|17.43|17.55|17.45|17.55|17.45|17.53|17.43|15
1749978000000|2025-06-15 09:00:00|17.54|17.44|17.52|17.42|17.55|17.45|17.52|17.42|13
1749978300000|2025-06-15 09:05:00|17.53|17.43|17.53|17.43|17.54|17.44|17.52|17.42|29
1749978600000|2025-06-15 09:10:00|17.52|17.42|17.5|17.4|17.52|17.42|17.49|17.39|13
1749978900000|2025-06-15 09:15:00|17.49|17.39|17.48|17.38|17.51|17.41|17.47|17.37|32
1749979200000|2025-06-15 09:20:00|17.49|17.39|17.51|17.41|17.51|17.41|17.48|17.38|25
1749979500000|2025-06-15 09:25:00|17.5|17.4|17.5|17.4|17.51|17.41|17.49|17.39|35
1749979800000|2025-06-15 09:30:00|17.49|17.39|17.45|17.35|17.5|17.4|17.43|17.33|21
1749980100000|2025-06-15 09:35:00|17.44|17.34|17.48|17.38|17.48|17.38|17.42|17.32|25
1749980400000|2025-06-15 09:40:00|17.47|17.37|17.48|17.38|17.49|17.39|17.47|17.37|14
1749980700000|2025-06-15 09:45:00|17.47|17.37|17.47|17.37|17.49|17.39|17.46|17.36|17
1749981000000|2025-06-15 09:50:00|17.46|17.36|17.44|17.34|17.46|17.36|17.43|17.33|23
1749981300000|2025-06-15 09:55:00|17.45|17.35|17.43|17.33|17.45|17.35|17.42|17.32|23
1749981600000|2025-06-15 10:00:00|17.44|17.34|17.46|17.36|17.46|17.36|17.43|17.33|19
1749981900000|2025-06-15 10:05:00|17.47|17.37|17.53|17.43|17.53|17.43|17.47|17.37|17
1749982200000|2025-06-15 10:10:00|17.52|17.42|17.55|17.45|17.57|17.47|17.52|17.42|12
1749982500000|2025-06-15 10:15:00|17.56|17.46|17.5|17.4|17.56|17.46|17.5|17.4|13
1749982800000|2025-06-15 10:20:00|17.49|17.39|17.49|17.39|17.52|17.42|17.49|17.39|21
1749983100000|2025-06-15 10:25:00|17.48|17.38|17.49|17.39|17.49|17.39|17.47|17.37|30
1749983400000|2025-06-15 10:30:00|17.48|17.38|17.49|17.39|17.5|17.4|17.48|17.38|28
1749983700000|2025-06-15 10:35:00|17.48|17.38|17.49|17.39|17.49|17.39|17.48|17.38|26
1749984000000|2025-06-15 10:40:00|17.5|17.4|17.53|17.43|17.53|17.43|17.49|17.39|30
1749984300000|2025-06-15 10:45:00|17.52|17.42|17.52|17.42|17.54|17.44|17.51|17.41|15
1749984600000|2025-06-15 10:50:00|17.53|17.43|17.51|17.41|17.53|17.43|17.51|17.41|15
1749984900000|2025-06-15 10:55:00|17.52|17.42|17.53|17.43|17.53|17.43|17.51|17.41|14
1749985200000|2025-06-15 11:00:00|17.52|17.42|17.52|17.42|17.54|17.44|17.52|17.42|11
1749985500000|2025-06-15 11:05:00|17.53|17.43|17.52|17.42|17.54|17.44|17.51|17.41|20
1749985800000|2025-06-15 11:10:00|17.51|17.41|17.51|17.41|17.54|17.44|17.5|17.4|17
1749986100000|2025-06-15 11:15:00|17.52|17.42|17.49|17.39|17.52|17.42|17.49|17.39|14
1749986400000|2025-06-15 11:20:00|17.48|17.38|17.48|17.38|17.49|17.39|17.47|17.37|9
1749986700000|2025-06-15 11:25:00|17.47|17.37|17.46|17.36|17.47|17.37|17.45|17.35|20
1749987000000|2025-06-15 11:30:00|17.45|17.35|17.46|17.36|17.46|17.36|17.45|17.35|16
1749987300000|2025-06-15 11:35:00|17.45|17.35|17.47|17.37|17.47|17.37|17.45|17.35|11
1749987600000|2025-06-15 11:40:00|17.46|17.36|17.45|17.35|17.46|17.36|17.43|17.33|14
1749987900000|2025-06-15 11:45:00|17.44|17.34|17.46|17.36|17.46|17.36|17.43|17.33|11
1749988200000|2025-06-15 11:50:00|17.47|17.37|17.51|17.41|17.52|17.42|17.46|17.36|49
1749988500000|2025-06-15 11:55:00|17.5|17.4|17.48|17.38|17.52|17.42|17.47|17.37|13
1749988800000|2025-06-15 12:00:00|17.49|17.39|17.46|17.36|17.49|17.39|17.45|17.35|38
1749989100000|2025-06-15 12:05:00|17.47|17.37|17.49|17.39|17.5|17.4|17.45|17.35|25
1749989400000|2025-06-15 12:10:00|17.5|17.4|17.49|17.39|17.51|17.41|17.49|17.39|20
1749989700000|2025-06-15 12:15:00|17.5|17.4|17.51|17.41|17.53|17.43|17.5|17.4|92
1749990000000|2025-06-15 12:20:00|17.5|17.4|17.47|17.37|17.5|17.4|17.47|17.37|14
1749990300000|2025-06-15 12:25:00|17.46|17.36|17.47|17.37|17.47|17.37|17.46|17.36|30
1749990600000|2025-06-15 12:30:00|17.48|17.38|17.49|17.39|17.49|17.39|17.47|17.37|8
1749990900000|2025-06-15 12:35:00|17.5|17.4|17.49|17.39|17.52|17.42|17.48|17.38|28
1749991200000|2025-06-15 12:40:00|17.5|17.4|17.49|17.39|17.51|17.41|17.48|17.38|16
1749991500000|2025-06-15 12:45:00|17.5|17.4|17.53|17.43|17.53|17.43|17.49|17.39|20
1749991800000|2025-06-15 12:50:00|17.54|17.44|17.56|17.46|17.57|17.47|17.54|17.44|39
1749992100000|2025-06-15 12:55:00|17.57|17.47|17.59|17.49|17.6|17.5|17.56|17.46|43
1749992400000|2025-06-15 13:00:00|17.58|17.48|17.56|17.46|17.59|17.49|17.55|17.45|21
1749992700000|2025-06-15 13:05:00|17.57|17.47|17.6|17.5|17.6|17.5|17.55|17.45|20
1749993000000|2025-06-15 13:10:00|17.61|17.51|17.58|17.48|17.61|17.51|17.58|17.48|24
1749993300000|2025-06-15 13:15:00|17.59|17.49|17.57|17.47|17.61|17.51|17.56|17.46|29
1749993600000|2025-06-15 13:20:00|17.56|17.46|17.6|17.5|17.61|17.51|17.56|17.46|17
1749993900000|2025-06-15 13:25:00|17.61|17.51|17.6|17.5|17.61|17.51|17.58|17.48|34
1749994200000|2025-06-15 13:30:00|17.59|17.49|17.57|17.47|17.6|17.5|17.56|17.46|20
1749994500000|2025-06-15 13:35:00|17.56|17.46|17.56|17.46|17.6|17.5|17.56|17.46|29
1749994800000|2025-06-15 13:40:00|17.57|17.47|17.62|17.52|17.62|17.52|17.56|17.46|34
1749995100000|2025-06-15 13:45:00|17.63|17.53|17.67|17.57|17.69|17.59|17.62|17.52|31
1749995400000|2025-06-15 13:50:00|17.66|17.56|17.69|17.59|17.69|17.59|17.66|17.56|34
1749995700000|2025-06-15 13:55:00|17.68|17.58|17.69|17.59|17.69|17.59|17.66|17.56|44
1749996000000|2025-06-15 14:00:00|17.7|17.6|17.63|17.53|17.7|17.6|17.63|17.53|32
1749996300000|2025-06-15 14:05:00|17.62|17.52|17.68|17.58|17.68|17.58|17.62|17.52|29
1749996600000|2025-06-15 14:10:00|17.67|17.57|17.64|17.54|17.67|17.57|17.64|17.54|34
1749996900000|2025-06-15 14:15:00|17.65|17.55|17.59|17.49|17.67|17.57|17.58|17.48|45
1749997200000|2025-06-15 14:20:00|17.58|17.48|17.6|17.5|17.61|17.51|17.58|17.48|29
1749997500000|2025-06-15 14:25:00|17.61|17.51|17.59|17.49|17.61|17.51|17.58|17.48|29
1749997800000|2025-06-15 14:30:00|17.6|17.5|17.58|17.48|17.6|17.5|17.55|17.45|27
1749998100000|2025-06-15 14:35:00|17.59|17.49|17.66|17.56|17.66|17.56|17.59|17.49|26
1749998400000|2025-06-15 14:40:00|17.67|17.57|17.63|17.53|17.68|17.58|17.62|17.52|51
1749998700000|2025-06-15 14:45:00|17.64|17.54|17.72|17.62|17.74|17.64|17.64|17.54|43
1749999000000|2025-06-15 14:50:00|17.73|17.63|17.77|17.67|17.8|17.7|17.73|17.63|57
1749999300000|2025-06-15 14:55:00|17.78|17.68|17.76|17.66|17.78|17.68|17.75|17.65|21
1749999600000|2025-06-15 15:00:00|17.75|17.65|17.68|17.58|17.77|17.67|17.66|17.56|48
1749999900000|2025-06-15 15:05:00|17.69|17.59|17.7|17.6|17.74|17.64|17.68|17.58|54
1750000200000|2025-06-15 15:10:00|17.69|17.59|17.71|17.61|17.72|17.62|17.68|17.58|37
1750000500000|2025-06-15 15:15:00|17.72|17.62|17.7|17.6|17.74|17.64|17.69|17.59|65
1750000800000|2025-06-15 15:20:00|17.69|17.59|17.7|17.6|17.7|17.6|17.67|17.57|20
1750001100000|2025-06-15 15:25:00|17.71|17.61|17.72|17.62|17.73|17.63|17.71|17.61|28
1750001400000|2025-06-15 15:30:00|17.73|17.63|17.72|17.62|17.73|17.63|17.7|17.6|50
1750001700000|2025-06-15 15:35:00|17.73|17.63|17.74|17.64|17.75|17.65|17.72|17.62|26
1750002000000|2025-06-15 15:40:00|17.75|17.65|17.7|17.6|17.77|17.67|17.7|17.6|38
1750002300000|2025-06-15 15:45:00|17.71|17.61|17.69|17.59|17.72|17.62|17.68|17.58|9
1750002600000|2025-06-15 15:50:00|17.68|17.58|17.68|17.58|17.69|17.59|17.67|17.57|21
1750002900000|2025-06-15 15:55:00|17.67|17.57|17.66|17.56|17.68|17.58|17.64|17.54|58
1750003200000|2025-06-15 16:00:00|17.67|17.57|17.7|17.6|17.7|17.6|17.66|17.56|28
1750003500000|2025-06-15 16:05:00|17.71|17.61|17.7|17.6|17.72|17.62|17.69|17.59|36
1750003800000|2025-06-15 16:10:00|17.69|17.59|17.68|17.58|17.7|17.6|17.66|17.56|40
1750004100000|2025-06-15 16:15:00|17.67|17.57|17.66|17.56|17.68|17.58|17.64|17.54|32
1750004400000|2025-06-15 16:20:00|17.65|17.55|17.65|17.55|17.67|17.57|17.64|17.54|39
1750004700000|2025-06-15 16:25:00|17.66|17.56|17.66|17.56|17.66|17.56|17.62|17.52|41
1750005000000|2025-06-15 16:30:00|17.65|17.55|17.62|17.52|17.66|17.56|17.6|17.5|49
1750005300000|2025-06-15 16:35:00|17.61|17.51|17.62|17.52|17.64|17.54|17.6|17.5|20
1750005600000|2025-06-15 16:40:00|17.63|17.53|17.69|17.59|17.7|17.6|17.62|17.52|41
1750005900000|2025-06-15 16:45:00|17.68|17.58|17.68|17.58|17.69|17.59|17.65|17.55|37
1750006200000|2025-06-15 16:50:00|17.67|17.57|17.68|17.58|17.68|17.58|17.65|17.55|26
1750006500000|2025-06-15 16:55:00|17.67|17.57|17.68|17.58|17.68|17.58|17.66|17.56|44
1750006800000|2025-06-15 17:00:00|17.67|17.57|17.65|17.55|17.68|17.58|17.64|17.54|27
1750007100000|2025-06-15 17:05:00|17.64|17.54|17.63|17.53|17.66|17.56|17.62|17.52|26
1750007400000|2025-06-15 17:10:00|17.62|17.52|17.61|17.51|17.64|17.54|17.6|17.5|28
1750007700000|2025-06-15 17:15:00|17.6|17.5|17.62|17.52|17.62|17.52|17.59|17.49|31
1750008000000|2025-06-15 17:20:00|17.61|17.51|17.62|17.52|17.65|17.55|17.61|17.51|30
1750008300000|2025-06-15 17:25:00|17.63|17.53|17.65|17.55|17.65|17.55|17.62|17.52|43
1750008600000|2025-06-15 17:30:00|17.66|17.56|17.64|17.54|17.67|17.57|17.63|17.53|35
1750008900000|2025-06-15 17:35:00|17.65|17.55|17.68|17.58|17.68|17.58|17.64|17.54|18
1750009200000|2025-06-15 17:40:00|17.67|17.57|17.69|17.59|17.69|17.59|17.67|17.57|17
1750009500000|2025-06-15 17:45:00|17.7|17.6|17.72|17.62|17.72|17.62|17.69|17.59|23
1750009800000|2025-06-15 17:50:00|17.73|17.63|17.7|17.6|17.74|17.64|17.69|17.59|30
1750010100000|2025-06-15 17:55:00|17.69|17.59|17.71|17.61|17.71|17.61|17.69|17.59|13
1750010400000|2025-06-15 18:00:00|17.7|17.6|17.69|17.59|17.71|17.61|17.68|17.58|28
1750010700000|2025-06-15 18:05:00|17.68|17.58|17.66|17.56|17.68|17.58|17.65|17.55|11
1750011000000|2025-06-15 18:10:00|17.65|17.55|17.67|17.57|17.68|17.58|17.65|17.55|11
1750011300000|2025-06-15 18:15:00|17.66|17.56|17.56|17.46|17.67|17.57|17.56|17.46|29
1750011600000|2025-06-15 18:20:00|17.55|17.45|17.49|17.39|17.55|17.45|17.47|17.37|50
1750011900000|2025-06-15 18:25:00|17.5|17.4|17.56|17.46|17.57|17.47|17.5|17.4|23
1750012200000|2025-06-15 18:30:00|17.55|17.45|17.55|17.45|17.56|17.46|17.51|17.41|19
1750012500000|2025-06-15 18:35:00|17.56|17.46|17.55|17.45|17.57|17.47|17.54|17.44|22
1750012800000|2025-06-15 18:40:00|17.56|17.46|17.55|17.45|17.56|17.46|17.54|17.44|22
1750013100000|2025-06-15 18:45:00|17.54|17.44|17.56|17.46|17.56|17.46|17.54|17.44|9
1750013400000|2025-06-15 18:50:00|17.57|17.47|17.55|17.45|17.57|17.47|17.55|17.45|19
1750013700000|2025-06-15 18:55:00|17.54|17.44|17.55|17.45|17.55|17.45|17.54|17.44|16
1750014000000|2025-06-15 19:00:00|17.54|17.44|17.53|17.43|17.55|17.45|17.53|17.43|22
1750014300000|2025-06-15 19:05:00|17.54|17.44|17.6|17.5|17.61|17.51|17.53|17.43|43
1750014600000|2025-06-15 19:10:00|17.61|17.51|17.58|17.48|17.61|17.51|17.58|17.48|52
1750014900000|2025-06-15 19:15:00|17.59|17.49|17.55|17.45|17.59|17.49|17.54|17.44|47
1750015200000|2025-06-15 19:20:00|17.56|17.46|17.55|17.45|17.57|17.47|17.54|17.44|34
1750015500000|2025-06-15 19:25:00|17.54|17.44|17.54|17.44|17.55|17.45|17.53|17.43|25
1750015800000|2025-06-15 19:30:00|17.55|17.45|17.65|17.35|17.66|17.45|17.53|17.33|32
1750016100000|2025-06-15 19:35:00|17.66|17.36|17.6|17.3|17.66|17.36|17.6|17.3|27
1750016400000|2025-06-15 19:40:00|17.59|17.29|17.49|17.19|17.6|17.3|17.43|17.13|84
1750016700000|2025-06-15 19:45:00|17.48|17.18|17.53|17.23|17.54|17.24|17.47|17.17|78
1750017000000|2025-06-15 19:50:00|17.54|17.24|17.51|17.21|17.54|17.24|17.5|17.2|88
1750017300000|2025-06-15 19:55:00|17.5|17.2|17.53|17.23|17.53|17.23|17.49|17.19|28
1750017600000|2025-06-15 20:00:00|17.52|17.22|17.5|17.2|17.53|17.23|17.5|17.2|17
1750017900000|2025-06-15 20:05:00|17.49|17.19|17.51|17.21|17.51|17.21|17.44|17.14|39
1750018200000|2025-06-15 20:10:00|17.52|17.22|17.49|17.19|17.52|17.22|17.47|17.17|30
1750018500000|2025-06-15 20:15:00|17.48|17.18|17.46|17.16|17.48|17.18|17.45|17.15|19
1750018800000|2025-06-15 20:20:00|17.47|17.17|17.43|17.13|17.47|17.17|17.42|17.12|15
1750019100000|2025-06-15 20:25:00|17.44|17.14|17.43|17.13|17.44|17.14|17.41|17.11|12
1750019400000|2025-06-15 20:30:00|17.42|17.12|17.46|17.16|17.47|17.17|17.39|17.09|27
1750019700000|2025-06-15 20:35:00|17.47|17.17|17.36|17.06|17.47|17.17|17.32|17.02|44
1750020000000|2025-06-15 20:40:00|17.35|17.05|17.34|17.04|17.35|17.05|17.31|17.01|59
1750020300000|2025-06-15 20:45:00|17.33|17.03|17.38|17.08|17.38|17.08|17.33|17.03|28
1750020600000|2025-06-15 20:50:00|17.37|17.07|17.41|17.11|17.42|17.12|17.35|17.05|23
1750020900000|2025-06-15 20:55:00|17.4|17.1|17.42|17.12|17.42|17.12|17.36|17.06|21
1750021200000|2025-06-15 21:00:00|17.41|17.11|17.34|17.24|17.43|17.24|17.32|17.1|25
1750021500000|2025-06-15 21:05:00|17.33|17.23|17.3|17.2|17.34|17.24|17.29|17.19|40
1750021800000|2025-06-15 21:10:00|17.29|17.19|17.28|17.18|17.3|17.2|17.26|17.16|24
1750022100000|2025-06-15 21:15:00|17.29|17.19|17.35|17.25|17.36|17.26|17.29|17.19|23
1750022400000|2025-06-15 21:20:00|17.36|17.26|17.36|17.26|17.37|17.27|17.35|17.25|9
1750022700000|2025-06-15 21:25:00|17.35|17.25|17.38|17.28|17.38|17.28|17.32|17.22|30
1750023000000|2025-06-15 21:30:00|17.39|17.29|17.37|17.27|17.41|17.31|17.37|17.27|7
1750023300000|2025-06-15 21:35:00|17.36|17.26|17.35|17.25|17.37|17.27|17.32|17.22|24
1750023600000|2025-06-15 21:40:00|17.36|17.26|17.36|17.26|17.37|17.27|17.34|17.24|13
1750023900000|2025-06-15 21:45:00|17.37|17.27|17.39|17.29|17.4|17.3|17.37|17.27|5
1750024200000|2025-06-15 21:50:00|17.4|17.3|17.42|17.32|17.42|17.32|17.39|17.29|9
1750024500000|2025-06-15 21:55:00|17.41|17.31|17.42|17.32|17.42|17.32|17.39|17.29|20
1750024800000|2025-06-15 22:00:00|17.41|17.31|17.49|17.39|17.52|17.42|17.39|17.29|63
1750025100000|2025-06-15 22:05:00|17.5|17.4|17.5|17.4|17.53|17.43|17.46|17.36|69
1750025400000|2025-06-15 22:10:00|17.49|17.39|17.54|17.44|17.54|17.44|17.47|17.37|72
1750025700000|2025-06-15 22:15:00|17.53|17.43|17.55|17.45|17.55|17.45|17.51|17.41|79
1750026000000|2025-06-15 22:20:00|17.56|17.46|17.6|17.5|17.6|17.5|17.55|17.45|137
1750026300000|2025-06-15 22:25:00|17.59|17.49|17.58|17.48|17.62|17.52|17.55|17.45|46
1750026600000|2025-06-15 22:30:00|17.59|17.49|17.59|17.49|17.6|17.5|17.56|17.46|29
1750026900000|2025-06-15 22:35:00|17.58|17.48|17.55|17.45|17.6|17.5|17.54|17.44|34
1750027200000|2025-06-15 22:40:00|17.56|17.46|17.56|17.46|17.58|17.48|17.52|17.42|33
1750027500000|2025-06-15 22:45:00|17.57|17.47|17.58|17.48|17.61|17.51|17.57|17.47|26
1750027800000|2025-06-15 22:50:00|17.59|17.49|17.57|17.47|17.6|17.5|17.55|17.45|23
1750028100000|2025-06-15 22:55:00|17.58|17.48|17.56|17.46|17.58|17.48|17.56|17.46|21
1750028400000|2025-06-15 23:00:00|17.57|17.47|17.55|17.45|17.57|17.47|17.54|17.44|25
1750028700000|2025-06-15 23:05:00|17.56|17.46|17.58|17.48|17.59|17.49|17.55|17.45|23
1750029000000|2025-06-15 23:10:00|17.57|17.47|17.55|17.45|17.59|17.49|17.54|17.44|21
1750029300000|2025-06-15 23:15:00|17.56|17.46|17.6|17.5|17.6|17.5|17.55|17.45|23
1750029600000|2025-06-15 23:20:00|17.61|17.51|17.57|17.47|17.61|17.51|17.56|17.46|31
1750029900000|2025-06-15 23:25:00|17.56|17.46|17.58|17.48|17.59|17.49|17.56|17.46|49
1750030200000|2025-06-15 23:30:00|17.59|17.49|17.6|17.5|17.6|17.5|17.58|17.48|38
1750030500000|2025-06-15 23:35:00|17.61|17.51|17.62|17.52|17.64|17.54|17.6|17.5|42
1750030800000|2025-06-15 23:40:00|17.61|17.51|17.65|17.55|17.65|17.55|17.61|17.51|23
1750031100000|2025-06-15 23:45:00|17.64|17.54|17.63|17.53|17.65|17.55|17.62|17.52|14
1750031400000|2025-06-15 23:50:00|17.64|17.54|17.61|17.51|17.64|17.54|17.61|17.51|20
1750031700000|2025-06-15 23:55:00|17.62|17.52|17.61|17.51|17.63|17.53|17.61|17.51|18
1750032000000|2025-06-16 00:00:00|17.62|17.52|17.63|17.53|17.63|17.53|17.6|17.5|42
1750032300000|2025-06-16 00:05:00|17.62|17.52|17.61|17.51|17.64|17.54|17.6|17.5|34
1750032600000|2025-06-16 00:10:00|17.6|17.5|17.59|17.49|17.62|17.52|17.56|17.46|50
1750032900000|2025-06-16 00:15:00|17.6|17.5|17.55|17.45|17.6|17.5|17.54|17.44|32
1750033200000|2025-06-16 00:20:00|17.56|17.46|17.55|17.45|17.57|17.47|17.53|17.43|30
1750033500000|2025-06-16 00:25:00|17.56|17.46|17.55|17.45|17.64|17.54|17.55|17.45|50
1750033800000|2025-06-16 00:30:00|17.56|17.46|17.57|17.47|17.57|17.47|17.52|17.42|42
1750034100000|2025-06-16 00:35:00|17.56|17.46|17.58|17.48|17.61|17.51|17.55|17.45|55
1750034400000|2025-06-16 00:40:00|17.57|17.47|17.58|17.48|17.59|17.49|17.55|17.45|46
1750034700000|2025-06-16 00:45:00|17.59|17.49|17.54|17.44|17.61|17.51|17.54|17.44|100
1750035000000|2025-06-16 00:50:00|17.53|17.43|17.53|17.43|17.54|17.44|17.52|17.42|107
1750035300000|2025-06-16 00:55:00|17.52|17.42|17.55|17.45|17.56|17.46|17.52|17.42|34
1750035600000|2025-06-16 01:00:00|17.56|17.46|17.55|17.45|17.56|17.46|17.52|17.42|50
1750035900000|2025-06-16 01:05:00|17.54|17.44|17.46|17.36|17.55|17.45|17.42|17.32|139
1750036200000|2025-06-16 01:10:00|17.45|17.35|17.41|17.31|17.49|17.39|17.4|17.3|67
1750036500000|2025-06-16 01:15:00|17.4|17.3|17.39|17.29|17.41|17.31|17.35|17.25|46
1750036800000|2025-06-16 01:20:00|17.4|17.3|17.42|17.32|17.42|17.32|17.37|17.27|43
1750037100000|2025-06-16 01:25:00|17.41|17.31|17.4|17.3|17.44|17.34|17.39|17.29|12
1750037400000|2025-06-16 01:30:00|17.39|17.29|17.4|17.3|17.42|17.32|17.35|17.25|28
1750037700000|2025-06-16 01:35:00|17.39|17.29|17.5|17.4|17.51|17.41|17.38|17.28|76
1750038000000|2025-06-16 01:40:00|17.49|17.39|17.56|17.46|17.59|17.49|17.48|17.38|81
1750038300000|2025-06-16 01:45:00|17.55|17.45|17.52|17.42|17.6|17.5|17.52|17.42|72
1750038600000|2025-06-16 01:50:00|17.53|17.43|17.63|17.53|17.64|17.54|17.53|17.43|45
1750038900000|2025-06-16 01:55:00|17.62|17.52|17.66|17.56|17.66|17.56|17.62|17.52|60
1750039200000|2025-06-16 02:00:00|17.67|17.57|17.7|17.6|17.71|17.61|17.67|17.57|16
1750039500000|2025-06-16 02:05:00|17.71|17.61|17.73|17.63|17.73|17.63|17.69|17.59|49
1750039800000|2025-06-16 02:10:00|17.74|17.64|17.73|17.63|17.74|17.64|17.72|17.62|26
1750040100000|2025-06-16 02:15:00|17.74|17.64|17.72|17.62|17.74|17.64|17.7|17.6|79
1750040400000|2025-06-16 02:20:00|17.71|17.61|17.66|17.56|17.72|17.62|17.65|17.55|44
1750040700000|2025-06-16 02:25:00|17.67|17.57|17.69|17.59|17.7|17.6|17.66|17.56|35
1750041000000|2025-06-16 02:30:00|17.68|17.58|17.65|17.55|17.69|17.59|17.65|17.55|36
1750041300000|2025-06-16 02:35:00|17.64|17.54|17.67|17.57|17.67|17.57|17.64|17.54|32
1750041600000|2025-06-16 02:40:00|17.66|17.56|17.67|17.57|17.69|17.59|17.66|17.56|32
1750041900000|2025-06-16 02:45:00|17.66|17.56|17.66|17.56|17.67|17.57|17.64|17.54|27
1750042200000|2025-06-16 02:50:00|17.67|17.57|17.68|17.58|17.69|17.59|17.66|17.56|16
1750042500000|2025-06-16 02:55:00|17.67|17.57|17.67|17.57|17.68|17.58|17.66|17.56|23
1750042800000|2025-06-16 03:00:00|17.68|17.58|17.67|17.57|17.68|17.58|17.65|17.55|56
1750043100000|2025-06-16 03:05:00|17.66|17.56|17.67|17.57|17.69|17.59|17.66|17.56|8
1750043400000|2025-06-16 03:10:00|17.66|17.56|17.69|17.59|17.7|17.6|17.66|17.56|20
1750043700000|2025-06-16 03:15:00|17.7|17.6|17.72|17.62|17.72|17.62|17.7|17.6|13
1750044000000|2025-06-16 03:20:00|17.71|17.61|17.74|17.64|17.74|17.64|17.68|17.58|22
1750044300000|2025-06-16 03:25:00|17.75|17.65|17.74|17.64|17.76|17.66|17.73|17.63|20
1750044600000|2025-06-16 03:30:00|17.73|17.63|17.72|17.62|17.74|17.64|17.72|17.62|46
1750044900000|2025-06-16 03:35:00|17.71|17.61|17.71|17.61|17.72|17.62|17.7|17.6|17
1750045200000|2025-06-16 03:40:00|17.72|17.62|17.7|17.6|17.72|17.62|17.69|17.59|7
1750045500000|2025-06-16 03:45:00|17.69|17.59|17.67|17.57|17.7|17.6|17.67|17.57|15
1750045800000|2025-06-16 03:50:00|17.68|17.58|17.67|17.57|17.68|17.58|17.65|17.55|14
1750046100000|2025-06-16 03:55:00|17.66|17.56|17.65|17.55|17.67|17.57|17.65|17.55|6
1750046400000|2025-06-16 04:00:00|17.66|17.56|17.67|17.57|17.67|17.57|17.65|17.55|10
1750046700000|2025-06-16 04:05:00|17.68|17.58|17.68|17.58|17.69|17.59|17.67|17.57|19
1750047000000|2025-06-16 04:10:00|17.69|17.59|17.72|17.62|17.72|17.62|17.69|17.59|10
1750047300000|2025-06-16 04:15:00|17.71|17.61|17.73|17.63|17.73|17.63|17.7|17.6|9
1750047600000|2025-06-16 04:20:00|17.74|17.64|17.77|17.67|17.8|17.7|17.74|17.64|16
1750047900000|2025-06-16 04:25:00|17.76|17.66|17.74|17.64|17.76|17.66|17.72|17.62|15
1750048200000|2025-06-16 04:30:00|17.73|17.63|17.74|17.64|17.76|17.66|17.73|17.63|28
1750048500000|2025-06-16 04:35:00|17.73|17.63|17.76|17.66|17.76|17.66|17.73|17.63|24
1750048800000|2025-06-16 04:40:00|17.75|17.65|17.76|17.66|17.76|17.66|17.74|17.64|14
1750049100000|2025-06-16 04:45:00|17.75|17.65|17.75|17.65|17.75|17.65|17.73|17.63|37
1750049400000|2025-06-16 04:50:00|17.76|17.66|17.74|17.64|17.76|17.66|17.74|17.64|9
1750049700000|2025-06-16 04:55:00|17.75|17.65|17.76|17.66|17.77|17.67|17.75|17.65|8
1750050000000|2025-06-16 05:00:00|17.77|17.67|17.78|17.68|17.78|17.68|17.76|17.66|20
1750050300000|2025-06-16 05:05:00|17.79|17.69|17.75|17.65|17.79|17.69|17.74|17.64|13
1750050600000|2025-06-16 05:10:00|17.76|17.66|17.74|17.64|17.76|17.66|17.73|17.63|5
1750050900000|2025-06-16 05:15:00|17.75|17.65|17.77|17.67|17.77|17.67|17.74|17.64|11
1750051200000|2025-06-16 05:20:00|17.78|17.68|17.78|17.68|17.79|17.69|17.77|17.67|9
1750051500000|2025-06-16 05:25:00|17.79|17.69|17.85|17.75|17.86|17.76|17.79|17.69|19
1750051800000|2025-06-16 05:30:00|17.84|17.74|17.85|17.75|17.9|17.8|17.84|17.74|46
1750052100000|2025-06-16 05:35:00|17.84|17.74|17.85|17.75|17.86|17.76|17.83|17.73|26
1750052400000|2025-06-16 05:40:00|17.84|17.74|17.83|17.73|17.86|17.76|17.83|17.73|10
1750052700000|2025-06-16 05:45:00|17.82|17.72|17.85|17.75|17.85|17.75|17.82|17.72|12
1750053000000|2025-06-16 05:50:00|17.84|17.74|17.84|17.74|17.85|17.75|17.83|17.73|55
1750053300000|2025-06-16 05:55:00|17.83|17.73|17.81|17.71|17.84|17.74|17.81|17.71|19
1750053600000|2025-06-16 06:00:00|17.82|17.72|17.79|17.69|17.82|17.72|17.79|17.69|36
1750053900000|2025-06-16 06:05:00|17.8|17.7|17.81|17.71|17.81|17.71|17.79|17.69|26
1750054200000|2025-06-16 06:10:00|17.8|17.7|17.81|17.71|17.81|17.71|17.8|17.7|8
1750054500000|2025-06-16 06:15:00|17.82|17.72|17.83|17.73|17.83|17.73|17.82|17.72|14
1750054800000|2025-06-16 06:20:00|17.84|17.74|17.79|17.69|17.84|17.74|17.78|17.68|22
1750055100000|2025-06-16 06:25:00|17.8|17.7|17.78|17.68|17.8|17.7|17.78|17.68|15
1750055400000|2025-06-16 06:30:00|17.79|17.69|17.81|17.71|17.81|17.71|17.77|17.67|27
1750055700000|2025-06-16 06:35:00|17.8|17.7|17.82|17.72|17.82|17.72|17.8|17.7|15
1750056000000|2025-06-16 06:40:00|17.83|17.73|17.81|17.71|17.83|17.73|17.8|17.7|46
1750056300000|2025-06-16 06:45:00|17.8|17.7|17.81|17.71|17.81|17.71|17.79|17.69|24
1750056600000|2025-06-16 06:50:00|17.82|17.72|17.8|17.7|17.82|17.72|17.79|17.69|9
1750056900000|2025-06-16 06:55:00|17.81|17.71|17.79|17.69|17.81|17.71|17.79|17.69|21
1750057200000|2025-06-16 07:00:00|17.8|17.7|17.85|17.75|17.87|17.77|17.8|17.7|52
1750057500000|2025-06-16 07:05:00|17.84|17.74|17.87|17.77|17.87|17.77|17.84|17.74|26
1750057800000|2025-06-16 07:10:00|17.86|17.76|17.88|17.78|17.88|17.78|17.86|17.76|7
1750058100000|2025-06-16 07:15:00|17.89|17.79|17.86|17.76|17.89|17.79|17.85|17.75|30
1750058400000|2025-06-16 07:20:00|17.85|17.75|17.86|17.76|17.86|17.76|17.84|17.74|8
1750058700000|2025-06-16 07:25:00|17.85|17.75|17.88|17.78|17.88|17.78|17.85|17.75|20
1750059000000|2025-06-16 07:30:00|17.89|17.79|17.93|17.83|17.93|17.83|17.89|17.79|29
1750059300000|2025-06-16 07:35:00|17.92|17.82|17.86|17.76|17.93|17.83|17.86|17.76|25
1750059600000|2025-06-16 07:40:00|17.87|17.77|17.89|17.79|17.89|17.79|17.86|17.76|5
1750059900000|2025-06-16 07:45:00|17.88|17.78|17.88|17.78|17.89|17.79|17.88|17.78|17
1750060200000|2025-06-16 07:50:00|17.89|17.79|17.88|17.78|17.89|17.79|17.88|17.78|4
1750060500000|2025-06-16 07:55:00|17.89|17.79|17.89|17.79|17.89|17.79|17.87|17.77|11
1750060800000|2025-06-16 08:00:00|17.88|17.78|17.88|17.78|17.89|17.79|17.87|17.77|19
1750061100000|2025-06-16 08:05:00|17.87|17.77|17.86|17.76|17.88|17.78|17.85|17.75|26
1750061400000|2025-06-16 08:10:00|17.85|17.75|17.86|17.76|17.87|17.77|17.85|17.75|10
1750061700000|2025-06-16 08:15:00|17.85|17.75|17.82|17.72|17.85|17.75|17.82|17.72|12
1750062000000|2025-06-16 08:20:00|17.83|17.73|17.81|17.71|17.83|17.73|17.8|17.7|9
1750062300000|2025-06-16 08:25:00|17.82|17.72|17.81|17.71|17.82|17.72|17.8|17.7|8
1750062600000|2025-06-16 08:30:00|17.8|17.7|17.81|17.71|17.82|17.72|17.8|17.7|12
1750062900000|2025-06-16 08:35:00|17.82|17.72|17.82|17.72|17.83|17.73|17.8|17.7|19
1750063200000|2025-06-16 08:40:00|17.81|17.71|17.84|17.74|17.84|17.74|17.8|17.7|16
1750063500000|2025-06-16 08:45:00|17.85|17.75|17.85|17.75|17.86|17.76|17.84|17.74|9
1750063800000|2025-06-16 08:50:00|17.84|17.74|17.85|17.75|17.86|17.76|17.84|17.74|14
1750064100000|2025-06-16 08:55:00|17.86|17.76|17.84|17.74|17.86|17.76|17.83|17.73|37
1750064400000|2025-06-16 09:00:00|17.83|17.73|17.83|17.73|17.84|17.74|17.81|17.71|39
1750064700000|2025-06-16 09:05:00|17.82|17.72|17.82|17.72|17.84|17.74|17.81|17.71|37
1750065000000|2025-06-16 09:10:00|17.83|17.73|17.82|17.72|17.83|17.73|17.81|17.71|10
1750065300000|2025-06-16 09:15:00|17.81|17.71|17.8|17.7|17.83|17.73|17.8|17.7|14
1750065600000|2025-06-16 09:20:00|17.81|17.71|17.81|17.71|17.82|17.72|17.8|17.7|21
1750065900000|2025-06-16 09:25:00|17.82|17.72|17.83|17.73|17.83|17.73|17.81|17.71|18
1750066200000|2025-06-16 09:30:00|17.82|17.72|17.8|17.7|17.83|17.73|17.79|17.69|19
1750066500000|2025-06-16 09:35:00|17.79|17.69|17.79|17.69|17.8|17.7|17.78|17.68|19
1750066800000|2025-06-16 09:40:00|17.8|17.7|17.79|17.69|17.81|17.71|17.78|17.68|12
1750067100000|2025-06-16 09:45:00|17.8|17.7|17.79|17.69|17.81|17.71|17.77|17.67|32
1750067400000|2025-06-16 09:50:00|17.78|17.68|17.77|17.67|17.79|17.69|17.77|17.67|16
1750067700000|2025-06-16 09:55:00|17.78|17.68|17.77|17.67|17.78|17.68|17.75|17.65|36
1750068000000|2025-06-16 10:00:00|17.76|17.66|17.79|17.69|17.79|17.69|17.76|17.66|10
1750068300000|2025-06-16 10:05:00|17.8|17.7|17.81|17.71|17.83|17.73|17.8|17.7|22
1750068600000|2025-06-16 10:10:00|17.8|17.7|17.82|17.72|17.82|17.72|17.8|17.7|5
1750068900000|2025-06-16 10:15:00|17.83|17.73|17.82|17.72|17.83|17.73|17.82|17.72|6
1750069200000|2025-06-16 10:20:00|17.81|17.71|17.82|17.72|17.82|17.72|17.81|17.71|10
1750069500000|2025-06-16 10:25:00|17.81|17.71|17.8|17.7|17.81|17.71|17.79|17.69|4
1750069800000|2025-06-16 10:30:00|17.79|17.69|17.79|17.69|17.8|17.7|17.78|17.68|5
1750070100000|2025-06-16 10:35:00|17.78|17.68|17.77|17.67|17.78|17.68|17.76|17.66|24
1750070400000|2025-06-16 10:40:00|17.76|17.66|17.74|17.64|17.76|17.66|17.74|17.64|7
1750070700000|2025-06-16 10:45:00|17.73|17.63|17.71|17.61|17.73|17.63|17.71|17.61|11
1750071000000|2025-06-16 10:50:00|17.72|17.62|17.72|17.62|17.73|17.63|17.71|17.61|9
1750071300000|2025-06-16 10:55:00|17.73|17.63|17.73|17.63|17.73|17.63|17.72|17.62|3
1750071600000|2025-06-16 11:00:00|17.72|17.62|17.7|17.6|17.73|17.63|17.7|17.6|7
1750071900000|2025-06-16 11:05:00|17.71|17.61|17.71|17.61|17.73|17.63|17.7|17.6|15
1750072200000|2025-06-16 11:10:00|17.7|17.6|17.69|17.59|17.72|17.62|17.69|17.59|16
1750072500000|2025-06-16 11:15:00|17.7|17.6|17.68|17.58|17.71|17.61|17.67|17.57|13
1750072800000|2025-06-16 11:20:00|17.67|17.57|17.62|17.52|17.67|17.57|17.62|17.52|8
1750073100000|2025-06-16 11:25:00|17.61|17.51|17.62|17.52|17.64|17.54|17.6|17.5|14
1750073400000|2025-06-16 11:30:00|17.63|17.53|17.66|17.56|17.66|17.56|17.63|17.53|4
1750073700000|2025-06-16 11:35:00|17.67|17.57|17.69|17.59|17.69|17.59|17.67|17.57|9
1750074000000|2025-06-16 11:40:00|17.68|17.58|17.69|17.59|17.69|17.59|17.68|17.58|30
1750074300000|2025-06-16 11:45:00|17.7|17.6|17.75|17.65|17.75|17.65|17.69|17.59|32
1750074600000|2025-06-16 11:50:00|17.74|17.64|17.73|17.63|17.76|17.66|17.73|17.63|24
1750074900000|2025-06-16 11:55:00|17.72|17.62|17.73|17.63|17.75|17.65|17.72|17.62|10
1750075200000|2025-06-16 12:00:00|17.74|17.64|17.75|17.65|17.76|17.66|17.73|17.63|20
1750075500000|2025-06-16 12:05:00|17.74|17.64|17.73|17.63|17.74|17.64|17.69|17.59|38
1750075800000|2025-06-16 12:10:00|17.72|17.62|17.72|17.62|17.75|17.65|17.72|17.62|27
1750076100000|2025-06-16 12:15:00|17.73|17.63|17.7|17.6|17.74|17.64|17.69|17.59|28
1750076400000|2025-06-16 12:20:00|17.71|17.61|17.73|17.63|17.75|17.65|17.71|17.61|19
1750076700000|2025-06-16 12:25:00|17.72|17.62|17.71|17.61|17.73|17.63|17.7|17.6|28
1750077000000|2025-06-16 12:30:00|17.7|17.6|17.72|17.62|17.72|17.62|17.68|17.58|23
1750077300000|2025-06-16 12:35:00|17.73|17.63|17.73|17.63|17.74|17.64|17.71|17.61|19
1750077600000|2025-06-16 12:40:00|17.74|17.64|17.74|17.64|17.74|17.64|17.73|17.63|9
1750077900000|2025-06-16 12:45:00|17.75|17.65|17.77|17.67|17.77|17.67|17.74|17.64|21
1750078200000|2025-06-16 12:50:00|17.76|17.66|17.76|17.66|17.78|17.68|17.76|17.66|33
1750078500000|2025-06-16 12:55:00|17.77|17.67|17.74|17.64|17.77|17.67|17.73|17.63|18
1750078800000|2025-06-16 13:00:00|17.75|17.65|17.78|17.68|17.78|17.68|17.75|17.65|16
1750079100000|2025-06-16 13:05:00|17.77|17.67|17.75|17.65|17.77|17.67|17.73|17.63|29
1750079400000|2025-06-16 13:10:00|17.76|17.66|17.76|17.66|17.77|17.67|17.73|17.63|23
1750079700000|2025-06-16 13:15:00|17.77|17.67|17.74|17.64|17.77|17.67|17.73|17.63|44
1750080000000|2025-06-16 13:20:00|17.73|17.63|17.74|17.64|17.75|17.65|17.73|17.63|24
1750080300000|2025-06-16 13:25:00|17.73|17.63|17.73|17.63|17.75|17.65|17.72|17.62|15
1750080600000|2025-06-16 13:30:00|17.72|17.62|17.74|17.64|17.78|17.68|17.72|17.62|53
1750080900000|2025-06-16 13:35:00|17.73|17.63|17.73|17.63|17.76|17.66|17.7|17.6|67
1750081200000|2025-06-16 13:40:00|17.74|17.64|17.76|17.66|17.76|17.66|17.7|17.6|67
1750081500000|2025-06-16 13:45:00|17.77|17.67|17.77|17.67|17.79|17.69|17.7|17.6|133
1750081800000|2025-06-16 13:50:00|17.76|17.66|17.76|17.66|17.77|17.67|17.72|17.62|69
1750082100000|2025-06-16 13:55:00|17.77|17.67|17.85|17.75|17.86|17.76|17.75|17.65|87
1750082400000|2025-06-16 14:00:00|17.86|17.76|17.86|17.76|17.87|17.77|17.8|17.7|49
1750082700000|2025-06-16 14:05:00|17.87|17.77|17.78|17.68|17.88|17.78|17.78|17.68|58
1750083000000|2025-06-16 14:10:00|17.77|17.67|17.82|17.72|17.84|17.74|17.77|17.67|58
1750083300000|2025-06-16 14:15:00|17.83|17.73|17.88|17.78|17.88|17.78|17.8|17.7|24
1750083600000|2025-06-16 14:20:00|17.89|17.79|17.85|17.75|17.9|17.8|17.83|17.73|59
1750083900000|2025-06-16 14:25:00|17.84|17.74|17.88|17.78|17.89|17.79|17.83|17.73|41
1750084200000|2025-06-16 14:30:00|17.89|17.79|18|17.9|18|17.9|17.88|17.78|38
1750084500000|2025-06-16 14:35:00|17.99|17.89|17.97|17.87|18|17.9|17.95|17.85|55
1750084800000|2025-06-16 14:40:00|17.96|17.86|17.94|17.84|17.97|17.87|17.93|17.83|69
1750085100000|2025-06-16 14:45:00|17.93|17.83|17.92|17.82|17.97|17.87|17.91|17.81|42
1750085400000|2025-06-16 14:50:00|17.91|17.81|17.93|17.83|17.95|17.85|17.9|17.8|157
1750085700000|2025-06-16 14:55:00|17.94|17.84|17.87|17.77|17.94|17.84|17.85|17.75|102
1750086000000|2025-06-16 15:00:00|17.86|17.76|17.87|17.77|17.89|17.79|17.85|17.75|74
1750086300000|2025-06-16 15:05:00|17.88|17.78|17.86|17.76|17.88|17.78|17.85|17.75|59
1750086600000|2025-06-16 15:10:00|17.87|17.77|17.89|17.79|17.89|17.79|17.86|17.76|55
1750086900000|2025-06-16 15:15:00|17.9|17.8|17.91|17.81|17.93|17.83|17.88|17.78|44
1750087200000|2025-06-16 15:20:00|17.9|17.8|17.89|17.79|17.91|17.81|17.87|17.77|50
1750087500000|2025-06-16 15:25:00|17.9|17.8|17.84|17.74|17.91|17.81|17.83|17.73|65
1750087800000|2025-06-16 15:30:00|17.85|17.75|17.82|17.72|17.87|17.77|17.81|17.71|80
1750088100000|2025-06-16 15:35:00|17.83|17.73|17.81|17.71|17.84|17.74|17.8|17.7|73
1750088400000|2025-06-16 15:40:00|17.82|17.72|17.85|17.75|17.85|17.75|17.82|17.72|54
1750088700000|2025-06-16 15:45:00|17.84|17.74|17.9|17.8|17.91|17.81|17.84|17.74|63
1750089000000|2025-06-16 15:50:00|17.89|17.79|17.86|17.76|17.89|17.79|17.85|17.75|34
1750089300000|2025-06-16 15:55:00|17.85|17.75|17.82|17.72|17.86|17.76|17.79|17.69|66
1750089600000|2025-06-16 16:00:00|17.83|17.73|17.81|17.71|17.83|17.73|17.79|17.69|63
1750089900000|2025-06-16 16:05:00|17.82|17.72|17.88|17.78|17.88|17.78|17.82|17.72|71
1750090200000|2025-06-16 16:10:00|17.87|17.77|17.92|17.82|17.92|17.82|17.86|17.76|38
1750090500000|2025-06-16 16:15:00|17.93|17.83|17.92|17.82|17.95|17.85|17.92|17.82|80
1750090800000|2025-06-16 16:20:00|17.93|17.83|17.93|17.83|17.97|17.87|17.92|17.82|35
1750091100000|2025-06-16 16:25:00|17.92|17.82|17.9|17.8|17.93|17.83|17.89|17.79|21
1750091400000|2025-06-16 16:30:00|17.89|17.79|17.9|17.8|17.92|17.82|17.88|17.78|168
1750091700000|2025-06-16 16:35:00|17.89|17.79|17.91|17.81|17.91|17.81|17.89|17.79|71
1750092000000|2025-06-16 16:40:00|17.9|17.8|17.9|17.8|17.94|17.84|17.9|17.8|29
1750092300000|2025-06-16 16:45:00|17.89|17.79|17.87|17.77|17.89|17.79|17.84|17.74|67
1750092600000|2025-06-16 16:50:00|17.86|17.76|17.91|17.81|17.94|17.84|17.86|17.76|62
1750092900000|2025-06-16 16:55:00|17.92|17.82|17.93|17.83|17.95|17.85|17.91|17.81|80
1750093200000|2025-06-16 17:00:00|17.92|17.82|17.95|17.85|17.95|17.85|17.92|17.82|94
1750093500000|2025-06-16 17:05:00|17.96|17.86|17.91|17.81|17.97|17.87|17.9|17.8|70
1750093800000|2025-06-16 17:10:00|17.92|17.82|17.91|17.81|17.93|17.83|17.9|17.8|84
1750094100000|2025-06-16 17:15:00|17.9|17.8|17.94|17.84|17.94|17.84|17.88|17.78|61
1750094400000|2025-06-16 17:20:00|17.95|17.85|17.94|17.84|17.96|17.86|17.94|17.84|60
1750094700000|2025-06-16 17:25:00|17.93|17.83|17.94|17.84|17.96|17.86|17.93|17.83|40
1750095000000|2025-06-16 17:30:00|17.93|17.83|17.97|17.87|17.98|17.88|17.93|17.83|47
1750095300000|2025-06-16 17:35:00|17.98|17.88|17.95|17.85|17.99|17.89|17.94|17.84|110
1750095600000|2025-06-16 17:40:00|17.96|17.86|17.95|17.85|17.98|17.88|17.95|17.85|48
1750095900000|2025-06-16 17:45:00|17.96|17.86|17.96|17.86|17.98|17.88|17.95|17.85|47
1750096200000|2025-06-16 17:50:00|17.95|17.85|17.96|17.86|17.97|17.87|17.91|17.81|50
1750096500000|2025-06-16 17:55:00|17.95|17.85|17.94|17.84|17.95|17.85|17.91|17.81|38
1750096800000|2025-06-16 18:00:00|17.93|17.83|17.96|17.86|17.96|17.86|17.93|17.83|32
1750097100000|2025-06-16 18:05:00|17.97|17.87|17.97|17.87|17.98|17.88|17.94|17.84|39
1750097400000|2025-06-16 18:10:00|17.96|17.86|17.96|17.86|17.97|17.87|17.93|17.83|33
1750097700000|2025-06-16 18:15:00|17.95|17.85|17.96|17.86|17.97|17.87|17.95|17.85|32
1750098000000|2025-06-16 18:20:00|17.95|17.85|18|17.9|18|17.9|17.93|17.83|50
1750098300000|2025-06-16 18:25:00|17.99|17.89|18.01|17.91|18.01|17.91|17.98|17.88|19
1750098600000|2025-06-16 18:30:00|18|17.9|17.99|17.89|18.01|17.91|17.98|17.88|36
1750098900000|2025-06-16 18:35:00|17.98|17.88|17.98|17.88|17.98|17.88|17.97|17.87|27
1750099200000|2025-06-16 18:40:00|17.99|17.89|17.98|17.88|18|17.9|17.98|17.88|18
1750099500000|2025-06-16 18:45:00|17.97|17.87|18|17.9|18|17.9|17.97|17.87|40
1750099800000|2025-06-16 18:50:00|17.99|17.89|18.04|17.94|18.04|17.94|17.97|17.87|22
1750100100000|2025-06-16 18:55:00|18.03|17.93|18.06|17.96|18.06|17.96|18.03|17.93|42
1750100400000|2025-06-16 19:00:00|18.05|17.95|18.06|17.96|18.07|17.97|18.05|17.95|36
1750100700000|2025-06-16 19:05:00|18.07|17.97|18.15|18.05|18.17|18.07|18.07|17.97|47
1750101000000|2025-06-16 19:10:00|18.14|18.04|18.09|17.99|18.14|18.04|18.08|17.98|70
1750101300000|2025-06-16 19:15:00|18.1|18|18.07|17.97|18.14|18.04|18.07|17.97|62
1750101600000|2025-06-16 19:20:00|18.06|17.96|18.12|18.02|18.12|18.02|18.06|17.96|47
1750101900000|2025-06-16 19:25:00|18.13|18.03|18.12|18.02|18.16|18.06|18.12|18.02|112
1750102200000|2025-06-16 19:30:00|18.13|18.03|18.1|18|18.13|18.03|18.08|17.98|52
1750102500000|2025-06-16 19:35:00|18.11|18.01|18.08|17.98|18.11|18.01|18.08|17.98|38
1750102800000|2025-06-16 19:40:00|18.07|17.97|18.06|17.96|18.08|17.98|18.05|17.95|32
1750103100000|2025-06-16 19:45:00|18.07|17.97|18.07|17.97|18.07|17.97|18.04|17.94|35
1750103400000|2025-06-16 19:50:00|18.06|17.96|18.06|17.96|18.07|17.97|18.05|17.95|49
1750103700000|2025-06-16 19:55:00|18.07|17.97|18.05|17.95|18.07|17.97|18.01|17.91|47
1750104000000|2025-06-16 20:00:00|18.04|17.94|18.02|17.92|18.05|17.95|18.01|17.91|101
1750104300000|2025-06-16 20:05:00|18.03|17.93|17.96|17.86|18.03|17.93|17.95|17.85|38
1750104600000|2025-06-16 20:10:00|17.94|17.84|18.01|17.91|18.01|17.91|17.93|17.83|22
1750104900000|2025-06-16 20:15:00|18|17.9|17.99|17.89|18|17.9|17.98|17.88|22
1750105200000|2025-06-16 20:20:00|17.98|17.88|18.01|17.91|18.02|17.92|17.98|17.88|28
1750105500000|2025-06-16 20:25:00|18.02|17.92|18.03|17.93|18.03|17.93|18.01|17.91|20
1750105800000|2025-06-16 20:30:00|18.02|17.92|18.02|17.92|18.03|17.93|18.01|17.91|105
1750106100000|2025-06-16 20:35:00|18.03|17.93|18.06|17.96|18.06|17.96|18.02|17.92|8
1750106400000|2025-06-16 20:40:00|18.05|17.95|18.07|17.97|18.07|17.97|18.04|17.94|15
1750106700000|2025-06-16 20:45:00|18.08|17.98|18.06|17.96|18.09|17.99|18.04|17.94|55
1750107000000|2025-06-16 20:50:00|18.05|17.95|18.04|17.94|18.06|17.96|18.03|17.93|16
1750107300000|2025-06-16 20:55:00|18.05|17.95|18.04|17.94|18.05|17.95|18.04|17.94|6
1750107600000|2025-06-16 21:00:00|18.05|17.95|18.04|17.94|18.07|17.97|18.04|17.94|8
1750107900000|2025-06-16 21:05:00|18.03|17.93|17.99|17.89|18.04|17.94|17.99|17.89|27
1750108200000|2025-06-16 21:10:00|18|17.9|18|17.9|18|17.9|17.99|17.89|3
1750108500000|2025-06-16 21:15:00|17.99|17.89|18|17.9|18|17.9|17.98|17.88|20
1750108800000|2025-06-16 21:20:00|17.99|17.89|18|17.9|18.01|17.91|17.99|17.89|14
1750109100000|2025-06-16 21:25:00|18.01|17.91|18.03|17.93|18.03|17.93|18.01|17.91|7
1750109400000|2025-06-16 21:30:00|18.04|17.94|17.98|17.88|18.04|17.94|17.97|17.87|29
1750109700000|2025-06-16 21:35:00|17.97|17.87|17.96|17.86|17.98|17.88|17.94|17.84|28
1750110000000|2025-06-16 21:40:00|17.95|17.85|17.99|17.89|17.99|17.89|17.95|17.85|24
1750110300000|2025-06-16 21:45:00|18|17.9|18|17.9|18.02|17.92|18|17.9|19
1750110600000|2025-06-16 21:50:00|17.99|17.89|18|17.9|18|17.9|17.99|17.89|2
1750110900000|2025-06-16 21:55:00|18.01|17.91|18|17.9|18.01|17.91|17.98|17.88|22
1750111200000|2025-06-16 22:00:00|18.01|17.91|18.02|17.92|18.03|17.93|18.01|17.91|48
1750111500000|2025-06-16 22:05:00|18.03|17.93|18.05|17.95|18.07|17.97|18.02|17.92|45
1750111800000|2025-06-16 22:10:00|18.04|17.94|18.04|17.94|18.05|17.95|18.02|17.92|65
1750112100000|2025-06-16 22:15:00|18.03|17.93|18.01|17.91|18.03|17.93|18.01|17.91|47
1750112400000|2025-06-16 22:20:00|18.02|17.92|18.02|17.92|18.02|17.92|18|17.9|49
1750112700000|2025-06-16 22:25:00|18.03|17.93|18.03|17.93|18.03|17.93|18.02|17.92|5
1750113000000|2025-06-16 22:30:00|18.02|17.92|17.96|17.86|18.03|17.93|17.94|17.84|39
1750113300000|2025-06-16 22:35:00|17.95|17.85|17.77|17.67|17.96|17.86|17.75|17.65|95
1750113600000|2025-06-16 22:40:00|17.76|17.66|17.57|17.47|17.77|17.67|17.57|17.47|123
1750113900000|2025-06-16 22:45:00|17.58|17.48|17.49|17.39|17.67|17.57|17.48|17.38|153
1750114200000|2025-06-16 22:50:00|17.48|17.38|17.6|17.5|17.61|17.51|17.47|17.37|130
1750114500000|2025-06-16 22:55:00|17.61|17.51|17.61|17.51|17.63|17.53|17.55|17.45|87
1750114800000|2025-06-16 23:00:00|17.6|17.5|17.62|17.52|17.65|17.55|17.54|17.44|103
1750115100000|2025-06-16 23:05:00|17.63|17.53|17.68|17.58|17.7|17.6|17.59|17.49|84
1750115400000|2025-06-16 23:10:00|17.69|17.59|17.66|17.56|17.69|17.59|17.65|17.55|50
1750115700000|2025-06-16 23:15:00|17.67|17.57|17.6|17.5|17.71|17.61|17.6|17.5|64
1750116000000|2025-06-16 23:20:00|17.59|17.49|17.62|17.52|17.64|17.54|17.59|17.49|28
1750116300000|2025-06-16 23:25:00|17.63|17.53|17.64|17.54|17.68|17.58|17.6|17.5|38
1750116600000|2025-06-16 23:30:00|17.63|17.53|17.54|17.44|17.63|17.53|17.54|17.44|78
1750116900000|2025-06-16 23:35:00|17.53|17.43|17.55|17.45|17.57|17.47|17.49|17.39|73
1750117200000|2025-06-16 23:40:00|17.54|17.44|17.51|17.41|17.54|17.44|17.49|17.39|40
1750117500000|2025-06-16 23:45:00|17.5|17.4|17.43|17.33|17.51|17.41|17.42|17.32|96
1750117800000|2025-06-16 23:50:00|17.42|17.32|17.38|17.28|17.43|17.33|17.36|17.26|71
1750118100000|2025-06-16 23:55:00|17.37|17.27|17.32|17.22|17.37|17.27|17.27|17.17|62
1750118400000|2025-06-17 00:00:00|17.31|17.21|17.16|17.06|17.31|17.21|17.13|17.03|127
1750118700000|2025-06-17 00:05:00|17.17|17.07|17.02|16.92|17.23|17.13|17.01|16.91|156
1750119000000|2025-06-17 00:10:00|17.01|16.91|17.02|16.92|17.11|17.01|16.99|16.89|155
1750119300000|2025-06-17 00:15:00|17.01|16.91|17.17|17.07|17.17|17.07|16.92|16.82|141
1750119600000|2025-06-17 00:20:00|17.16|17.06|17.2|17.1|17.24|17.14|17.15|17.05|79
1750119900000|2025-06-17 00:25:00|17.21|17.11|17.29|17.19|17.31|17.21|17.2|17.1|60
1750120200000|2025-06-17 00:30:00|17.3|17.2|17.23|17.13|17.31|17.21|17.23|17.13|95
1750120500000|2025-06-17 00:35:00|17.22|17.12|17.25|17.15|17.27|17.17|17.21|17.11|121
1750120800000|2025-06-17 00:40:00|17.24|17.14|17.2|17.1|17.28|17.18|17.19|17.09|85
1750121100000|2025-06-17 00:45:00|17.21|17.11|17.34|17.24|17.34|17.24|17.21|17.11|52
1750121400000|2025-06-17 00:50:00|17.35|17.25|17.42|17.32|17.44|17.34|17.35|17.25|66
1750121700000|2025-06-17 00:55:00|17.43|17.33|17.48|17.38|17.48|17.38|17.42|17.32|44
1750122000000|2025-06-17 01:00:00|17.49|17.39|17.48|17.38|17.5|17.4|17.44|17.34|78
1750122300000|2025-06-17 01:05:00|17.47|17.37|17.43|17.33|17.49|17.39|17.43|17.33|105
1750122600000|2025-06-17 01:10:00|17.42|17.32|17.41|17.31|17.45|17.35|17.38|17.28|74
1750122900000|2025-06-17 01:15:00|17.42|17.32|17.44|17.34|17.47|17.37|17.42|17.32|69
1750123200000|2025-06-17 01:20:00|17.45|17.35|17.45|17.35|17.46|17.36|17.43|17.33|73
1750123500000|2025-06-17 01:25:00|17.44|17.34|17.44|17.34|17.45|17.35|17.4|17.3|77
1750123800000|2025-06-17 01:30:00|17.45|17.35|17.5|17.4|17.55|17.45|17.43|17.33|86
1750124100000|2025-06-17 01:35:00|17.49|17.39|17.47|17.37|17.5|17.4|17.44|17.34|77
1750124400000|2025-06-17 01:40:00|17.46|17.36|17.47|17.37|17.48|17.38|17.45|17.35|28
1750124700000|2025-06-17 01:45:00|17.46|17.36|17.52|17.42|17.52|17.42|17.46|17.36|53
1750125000000|2025-06-17 01:50:00|17.53|17.43|17.51|17.41|17.54|17.44|17.49|17.39|54
1750125300000|2025-06-17 01:55:00|17.5|17.4|17.49|17.39|17.51|17.41|17.48|17.38|46
1750125600000|2025-06-17 02:00:00|17.48|17.38|17.44|17.34|17.49|17.39|17.43|17.33|79
1750125900000|2025-06-17 02:05:00|17.45|17.35|17.49|17.39|17.49|17.39|17.45|17.35|87
1750126200000|2025-06-17 02:10:00|17.48|17.38|17.48|17.38|17.49|17.39|17.46|17.36|91
1750126500000|2025-06-17 02:15:00|17.47|17.37|17.44|17.34|17.49|17.39|17.42|17.32|54
1750126800000|2025-06-17 02:20:00|17.45|17.35|17.43|17.33|17.45|17.35|17.43|17.33|71
1750127100000|2025-06-17 02:25:00|17.42|17.32|17.38|17.28|17.42|17.32|17.36|17.26|33
1750127400000|2025-06-17 02:30:00|17.37|17.27|17.34|17.24|17.38|17.28|17.33|17.23|66
1750127700000|2025-06-17 02:35:00|17.33|17.23|17.41|17.31|17.42|17.32|17.33|17.23|37
1750128000000|2025-06-17 02:40:00|17.4|17.3|17.45|17.35|17.48|17.38|17.4|17.3|98
1750128300000|2025-06-17 02:45:00|17.46|17.36|17.4|17.3|17.46|17.36|17.36|17.26|63
1750128600000|2025-06-17 02:50:00|17.41|17.31|17.55|17.45|17.57|17.47|17.4|17.3|91
1750128900000|2025-06-17 02:55:00|17.56|17.46|17.59|17.49|17.63|17.53|17.56|17.46|104
1750129200000|2025-06-17 03:00:00|17.6|17.5|17.54|17.44|17.6|17.5|17.52|17.42|95
1750129500000|2025-06-17 03:05:00|17.53|17.43|17.62|17.52|17.62|17.52|17.53|17.43|84
1750129800000|2025-06-17 03:10:00|17.63|17.53|17.61|17.51|17.66|17.56|17.61|17.51|49
1750130100000|2025-06-17 03:15:00|17.62|17.52|17.57|17.47|17.62|17.52|17.56|17.46|86
1750130400000|2025-06-17 03:20:00|17.58|17.48|17.57|17.47|17.6|17.5|17.57|17.47|70
1750130700000|2025-06-17 03:25:00|17.58|17.48|17.55|17.45|17.6|17.5|17.54|17.44|68
1750131000000|2025-06-17 03:30:00|17.56|17.46|17.56|17.46|17.57|17.47|17.54|17.44|83
1750131300000|2025-06-17 03:35:00|17.57|17.47|17.57|17.47|17.57|17.47|17.55|17.45|77
1750131600000|2025-06-17 03:40:00|17.56|17.46|17.57|17.47|17.59|17.49|17.55|17.45|64
1750131900000|2025-06-17 03:45:00|17.56|17.46|17.59|17.49|17.61|17.51|17.54|17.44|108
1750132200000|2025-06-17 03:50:00|17.58|17.48|17.57|17.47|17.6|17.5|17.57|17.47|44
1750132500000|2025-06-17 03:55:00|17.58|17.48|17.58|17.48|17.58|17.48|17.56|17.46|89
1750132800000|2025-06-17 04:00:00|17.57|17.47|17.6|17.5|17.6|17.5|17.57|17.47|70
1750133100000|2025-06-17 04:05:00|17.59|17.49|17.58|17.48|17.59|17.49|17.57|17.47|70
1750133400000|2025-06-17 04:10:00|17.59|17.49|17.57|17.47|17.59|17.49|17.54|17.44|93
1750133700000|2025-06-17 04:15:00|17.56|17.46|17.53|17.43|17.57|17.47|17.51|17.41|54
1750134000000|2025-06-17 04:20:00|17.54|17.44|17.51|17.41|17.54|17.44|17.49|17.39|78
1750134300000|2025-06-17 04:25:00|17.52|17.42|17.52|17.42|17.54|17.44|17.51|17.41|75
1750134600000|2025-06-17 04:30:00|17.51|17.41|17.49|17.39|17.53|17.43|17.48|17.38|65
1750134900000|2025-06-17 04:35:00|17.48|17.38|17.47|17.37|17.49|17.39|17.46|17.36|46
1750135200000|2025-06-17 04:40:00|17.46|17.36|17.47|17.37|17.48|17.38|17.45|17.35|20
1750135500000|2025-06-17 04:45:00|17.48|17.38|17.49|17.39|17.51|17.41|17.48|17.38|78
1750135800000|2025-06-17 04:50:00|17.5|17.4|17.47|17.37|17.5|17.4|17.46|17.36|76
1750136100000|2025-06-17 04:55:00|17.48|17.38|17.48|17.38|17.5|17.4|17.48|17.38|61
1750136400000|2025-06-17 05:00:00|17.49|17.39|17.48|17.38|17.5|17.4|17.47|17.37|80
1750136700000|2025-06-17 05:05:00|17.49|17.39|17.46|17.36|17.5|17.4|17.46|17.36|48
1750137000000|2025-06-17 05:10:00|17.47|17.37|17.48|17.38|17.49|17.39|17.46|17.36|66
1750137300000|2025-06-17 05:15:00|17.49|17.39|17.49|17.39|17.51|17.41|17.45|17.35|71
1750137600000|2025-06-17 05:20:00|17.48|17.38|17.43|17.33|17.49|17.39|17.43|17.33|86
1750137900000|2025-06-17 05:25:00|17.44|17.34|17.47|17.37|17.47|17.37|17.43|17.33|52
1750138200000|2025-06-17 05:30:00|17.46|17.36|17.47|17.37|17.49|17.39|17.46|17.36|68
1750138500000|2025-06-17 05:35:00|17.46|17.36|17.5|17.4|17.51|17.41|17.46|17.36|39
1750138800000|2025-06-17 05:40:00|17.49|17.39|17.47|17.37|17.49|17.39|17.47|17.37|31
1750139100000|2025-06-17 05:45:00|17.48|17.38|17.4|17.3|17.48|17.38|17.4|17.3|55
1750139400000|2025-06-17 05:50:00|17.39|17.29|17.41|17.31|17.43|17.33|17.39|17.29|75
1750139700000|2025-06-17 05:55:00|17.42|17.32|17.43|17.33|17.45|17.35|17.41|17.31|44
1750140000000|2025-06-17 06:00:00|17.44|17.34|17.44|17.34|17.45|17.35|17.43|17.33|49
1750140300000|2025-06-17 06:05:00|17.43|17.33|17.48|17.38|17.48|17.38|17.4|17.3|38
1750140600000|2025-06-17 06:10:00|17.49|17.39|17.47|17.37|17.49|17.39|17.47|17.37|45
1750140900000|2025-06-17 06:15:00|17.46|17.36|17.42|17.32|17.47|17.37|17.41|17.31|33
1750141200000|2025-06-17 06:20:00|17.43|17.33|17.42|17.32|17.43|17.33|17.41|17.31|46
1750141500000|2025-06-17 06:25:00|17.41|17.31|17.44|17.34|17.44|17.34|17.41|17.31|6
1750141800000|2025-06-17 06:30:00|17.43|17.33|17.43|17.33|17.44|17.34|17.4|17.3|69
1750142100000|2025-06-17 06:35:00|17.42|17.32|17.38|17.28|17.43|17.33|17.38|17.28|47
1750142400000|2025-06-17 06:40:00|17.39|17.29|17.39|17.29|17.41|17.31|17.39|17.29|29
1750142700000|2025-06-17 06:45:00|17.4|17.3|17.39|17.29|17.4|17.3|17.37|17.27|38
1750143000000|2025-06-17 06:50:00|17.4|17.3|17.41|17.31|17.41|17.31|17.38|17.28|76
1750143300000|2025-06-17 06:55:00|17.4|17.3|17.41|17.31|17.41|17.31|17.39|17.29|56
1750143600000|2025-06-17 07:00:00|17.42|17.32|17.43|17.33|17.44|17.34|17.41|17.31|28
1750143900000|2025-06-17 07:05:00|17.42|17.32|17.44|17.34|17.45|17.35|17.42|17.32|43
1750144200000|2025-06-17 07:10:00|17.45|17.35|17.42|17.32|17.45|17.35|17.41|17.31|52
1750144500000|2025-06-17 07:15:00|17.41|17.31|17.44|17.34|17.45|17.35|17.41|17.31|54
1750144800000|2025-06-17 07:20:00|17.43|17.33|17.4|17.3|17.44|17.34|17.38|17.28|92
1750145100000|2025-06-17 07:25:00|17.39|17.29|17.38|17.28|17.4|17.3|17.38|17.28|72
1750145400000|2025-06-17 07:30:00|17.39|17.29|17.41|17.31|17.44|17.34|17.38|17.28|63
1750145700000|2025-06-17 07:35:00|17.4|17.3|17.43|17.33|17.45|17.35|17.4|17.3|68
1750146000000|2025-06-17 07:40:00|17.42|17.32|17.44|17.34|17.44|17.34|17.42|17.32|85
1750146300000|2025-06-17 07:45:00|17.43|17.33|17.44|17.34|17.45|17.35|17.42|17.32|72
1750146600000|2025-06-17 07:50:00|17.45|17.35|17.46|17.36|17.46|17.36|17.44|17.34|16
1750146900000|2025-06-17 07:55:00|17.45|17.35|17.44|17.34|17.46|17.36|17.43|17.33|12
1750147200000|2025-06-17 08:00:00|17.43|17.33|17.43|17.33|17.46|17.36|17.42|17.32|27
1750147500000|2025-06-17 08:05:00|17.42|17.32|17.43|17.33|17.44|17.34|17.42|17.32|42
1750147800000|2025-06-17 08:10:00|17.44|17.34|17.45|17.35|17.45|17.35|17.42|17.32|72
1750148100000|2025-06-17 08:15:00|17.44|17.34|17.41|17.31|17.45|17.35|17.39|17.29|62
1750148400000|2025-06-17 08:20:00|17.42|17.32|17.37|17.27|17.43|17.33|17.37|17.27|60
1750148700000|2025-06-17 08:25:00|17.38|17.28|17.42|17.32|17.42|17.32|17.37|17.27|89
1750149000000|2025-06-17 08:30:00|17.41|17.31|17.38|17.28|17.42|17.32|17.38|17.28|74
1750149300000|2025-06-17 08:35:00|17.37|17.27|17.34|17.24|17.38|17.28|17.34|17.24|100
1750149600000|2025-06-17 08:40:00|17.33|17.23|17.33|17.23|17.35|17.25|17.33|17.23|101
1750149900000|2025-06-17 08:45:00|17.34|17.24|17.3|17.2|17.35|17.25|17.3|17.2|49
1750150200000|2025-06-17 08:50:00|17.31|17.21|17.31|17.21|17.33|17.23|17.3|17.2|79
1750150500000|2025-06-17 08:55:00|17.3|17.2|17.3|17.2|17.31|17.21|17.29|17.19|45
1750150800000|2025-06-17 09:00:00|17.31|17.21|17.33|17.23|17.33|17.23|17.3|17.2|85
1750151100000|2025-06-17 09:05:00|17.32|17.22|17.28|17.18|17.32|17.22|17.28|17.18|39
1750151400000|2025-06-17 09:10:00|17.27|17.17|17.29|17.19|17.29|17.19|17.27|17.17|77
1750151700000|2025-06-17 09:15:00|17.3|17.2|17.33|17.23|17.33|17.23|17.29|17.19|84
1750152000000|2025-06-17 09:20:00|17.32|17.22|17.3|17.2|17.32|17.22|17.3|17.2|35
1750152300000|2025-06-17 09:25:00|17.29|17.19|17.29|17.19|17.3|17.2|17.28|17.18|41
1750152600000|2025-06-17 09:30:00|17.28|17.18|17.26|17.16|17.3|17.2|17.25|17.15|57
1750152900000|2025-06-17 09:35:00|17.25|17.15|17.23|17.13|17.26|17.16|17.22|17.12|45
1750153200000|2025-06-17 09:40:00|17.24|17.14|17.25|17.15|17.26|17.16|17.22|17.12|74
1750153500000|2025-06-17 09:45:00|17.26|17.16|17.3|17.2|17.3|17.2|17.26|17.16|27
1750153800000|2025-06-17 09:50:00|17.29|17.19|17.3|17.2|17.31|17.21|17.28|17.18|36
1750154100000|2025-06-17 09:55:00|17.29|17.19|17.29|17.19|17.29|17.19|17.26|17.16|11
1750154400000|2025-06-17 10:00:00|17.28|17.18|17.24|17.14|17.29|17.19|17.24|17.14|45
1750154700000|2025-06-17 10:05:00|17.23|17.13|17.22|17.12|17.25|17.15|17.21|17.11|14
1750155000000|2025-06-17 10:10:00|17.23|17.13|17.22|17.12|17.23|17.13|17.22|17.12|22
1750155300000|2025-06-17 10:15:00|17.23|17.13|17.21|17.11|17.25|17.15|17.21|17.11|67
1750155600000|2025-06-17 10:20:00|17.22|17.12|17.27|17.17|17.27|17.17|17.2|17.1|24
1750155900000|2025-06-17 10:25:00|17.26|17.16|17.25|17.15|17.26|17.16|17.24|17.14|90
1750156200000|2025-06-17 10:30:00|17.24|17.14|17.19|17.09|17.25|17.15|17.19|17.09|96
1750156500000|2025-06-17 10:35:00|17.2|17.1|17.14|17.04|17.2|17.1|17.12|17.02|97
1750156800000|2025-06-17 10:40:00|17.15|17.05|17.16|17.06|17.17|17.07|17.14|17.04|44
1750157100000|2025-06-17 10:45:00|17.15|17.05|17.18|17.08|17.18|17.08|17.14|17.04|48
1750157400000|2025-06-17 10:50:00|17.19|17.09|17.2|17.1|17.21|17.11|17.19|17.09|36
1750157700000|2025-06-17 10:55:00|17.21|17.11|17.23|17.13|17.23|17.13|17.2|17.1|7
1750158000000|2025-06-17 11:00:00|17.22|17.12|17.17|17.07|17.23|17.13|17.17|17.07|38
1750158300000|2025-06-17 11:05:00|17.16|17.06|17.17|17.07|17.19|17.09|17.16|17.06|36
1750158600000|2025-06-17 11:10:00|17.16|17.06|17.17|17.07|17.18|17.08|17.16|17.06|10
1750158900000|2025-06-17 11:15:00|17.16|17.06|17.16|17.06|17.18|17.08|17.15|17.05|51
1750159200000|2025-06-17 11:20:00|17.17|17.07|17.12|17.02|17.17|17.07|17.12|17.02|54
1750159500000|2025-06-17 11:25:00|17.13|17.03|17.15|17.05|17.15|17.05|17.13|17.03|43
1750159800000|2025-06-17 11:30:00|17.16|17.06|17.18|17.08|17.19|17.09|17.15|17.05|59
1750160100000|2025-06-17 11:35:00|17.17|17.07|17.16|17.06|17.18|17.08|17.15|17.05|50
1750160400000|2025-06-17 11:40:00|17.15|17.05|17.15|17.05|17.16|17.06|17.14|17.04|43
1750160700000|2025-06-17 11:45:00|17.16|17.06|17.18|17.08|17.18|17.08|17.15|17.05|41
1750161000000|2025-06-17 11:50:00|17.17|17.07|17.15|17.05|17.18|17.08|17.13|17.03|32
1750161300000|2025-06-17 11:55:00|17.16|17.06|17.19|17.09|17.19|17.09|17.15|17.05|10
1750161600000|2025-06-17 12:00:00|17.18|17.08|17.2|17.1|17.2|17.1|17.17|17.07|37
1750161900000|2025-06-17 12:05:00|17.19|17.09|17.24|17.14|17.24|17.14|17.19|17.09|20
1750162200000|2025-06-17 12:10:00|17.25|17.15|17.26|17.16|17.27|17.17|17.23|17.13|32
1750162500000|2025-06-17 12:15:00|17.25|17.15|17.22|17.12|17.25|17.15|17.22|17.12|28
1750162800000|2025-06-17 12:20:00|17.21|17.11|17.24|17.14|17.24|17.14|17.21|17.11|38
1750163100000|2025-06-17 12:25:00|17.25|17.15|17.25|17.15|17.25|17.15|17.23|17.13|35
1750163400000|2025-06-17 12:30:00|17.24|17.14|17.22|17.12|17.25|17.15|17.21|17.11|77
1750163700000|2025-06-17 12:35:00|17.21|17.11|17.27|17.17|17.27|17.17|17.21|17.11|65
1750164000000|2025-06-17 12:40:00|17.28|17.18|17.26|17.16|17.28|17.18|17.24|17.14|73
1750164300000|2025-06-17 12:45:00|17.25|17.15|17.22|17.12|17.26|17.16|17.22|17.12|92
1750164600000|2025-06-17 12:50:00|17.21|17.11|17.17|17.07|17.23|17.13|17.17|17.07|103
1750164900000|2025-06-17 12:55:00|17.18|17.08|17.17|17.07|17.18|17.08|17.15|17.05|58
1750165200000|2025-06-17 13:00:00|17.16|17.06|17.19|17.09|17.19|17.09|17.15|17.05|40
1750165500000|2025-06-17 13:05:00|17.2|17.1|17.17|17.07|17.21|17.11|17.16|17.06|62
1750165800000|2025-06-17 13:10:00|17.18|17.08|17.18|17.08|17.2|17.1|17.17|17.07|27
1750166100000|2025-06-17 13:15:00|17.19|17.09|17.2|17.1|17.21|17.11|17.17|17.07|32
1750166400000|2025-06-17 13:20:00|17.19|17.09|17.23|17.13|17.23|17.13|17.17|17.07|69
1750166700000|2025-06-17 13:25:00|17.22|17.12|17.25|17.15|17.25|17.15|17.22|17.12|68
1750167000000|2025-06-17 13:30:00|17.24|17.14|17.28|17.18|17.28|17.18|17.22|17.12|93
1750167300000|2025-06-17 13:35:00|17.27|17.17|17.28|17.18|17.28|17.18|17.24|17.14|96
1750167600000|2025-06-17 13:40:00|17.27|17.17|17.16|17.06|17.28|17.18|17.15|17.05|66
1750167900000|2025-06-17 13:45:00|17.17|17.07|17.19|17.09|17.22|17.12|17.16|17.06|65
1750168200000|2025-06-17 13:50:00|17.18|17.08|17.2|17.1|17.21|17.11|17.17|17.07|33
1750168500000|2025-06-17 13:55:00|17.21|17.11|17.19|17.09|17.22|17.12|17.19|17.09|29
1750168800000|2025-06-17 14:00:00|17.2|17.1|17.16|17.06|17.21|17.11|17.16|17.06|47
1750169100000|2025-06-17 14:05:00|17.15|17.05|17.25|17.15|17.25|17.15|17.13|17.03|57
1750169400000|2025-06-17 14:10:00|17.26|17.16|17.28|17.18|17.29|17.19|17.24|17.14|61
1750169700000|2025-06-17 14:15:00|17.27|17.17|17.22|17.12|17.28|17.18|17.22|17.12|38
1750170000000|2025-06-17 14:20:00|17.23|17.13|17.2|17.1|17.24|17.14|17.19|17.09|64
1750170300000|2025-06-17 14:25:00|17.21|17.11|17.22|17.12|17.23|17.13|17.19|17.09|52
1750170600000|2025-06-17 14:30:00|17.21|17.11|17.22|17.12|17.24|17.14|17.21|17.11|32
1750170900000|2025-06-17 14:35:00|17.21|17.11|17.19|17.09|17.21|17.11|17.17|17.07|37
1750171200000|2025-06-17 14:40:00|17.18|17.08|17.17|17.07|17.19|17.09|17.14|17.04|52
1750171500000|2025-06-17 14:45:00|17.16|17.06|17.19|17.09|17.21|17.11|17.16|17.06|66
1750171800000|2025-06-17 14:50:00|17.2|17.1|17.2|17.1|17.22|17.12|17.19|17.09|59
1750172100000|2025-06-17 14:55:00|17.19|17.09|17.09|16.99|17.2|17.1|17.08|16.98|99
1750172400000|2025-06-17 15:00:00|17.08|16.98|17|16.9|17.09|16.99|16.99|16.89|121
1750172700000|2025-06-17 15:05:00|17.01|16.91|16.98|16.88|17.09|16.99|16.98|16.88|118
1750173000000|2025-06-17 15:10:00|16.97|16.87|17.04|16.94|17.04|16.94|16.96|16.86|90
1750173300000|2025-06-17 15:15:00|17.03|16.93|16.97|16.87|17.04|16.94|16.93|16.83|98
1750173600000|2025-06-17 15:20:00|16.96|16.86|16.87|16.77|16.98|16.88|16.86|16.76|106
1750173900000|2025-06-17 15:25:00|16.86|16.76|16.84|16.74|16.9|16.8|16.78|16.68|115
1750174200000|2025-06-17 15:30:00|16.83|16.73|16.8|16.7|16.83|16.73|16.74|16.64|124
1750174500000|2025-06-17 15:35:00|16.79|16.69|16.81|16.71|16.86|16.76|16.71|16.61|126
1750174800000|2025-06-17 15:40:00|16.82|16.72|16.85|16.75|16.87|16.77|16.82|16.72|62
1750175100000|2025-06-17 15:45:00|16.84|16.74|16.79|16.69|16.84|16.74|16.78|16.68|76
1750175400000|2025-06-17 15:50:00|16.8|16.7|16.83|16.73|16.85|16.75|16.8|16.7|76
1750175700000|2025-06-17 15:55:00|16.82|16.72|16.84|16.74|16.85|16.75|16.81|16.71|53
1750176000000|2025-06-17 16:00:00|16.83|16.73|16.82|16.72|16.85|16.75|16.82|16.72|76
1750176300000|2025-06-17 16:05:00|16.83|16.73|16.82|16.72|16.86|16.76|16.82|16.72|70
1750176600000|2025-06-17 16:10:00|16.81|16.71|16.81|16.71|16.85|16.75|16.79|16.69|83
1750176900000|2025-06-17 16:15:00|16.8|16.7|16.8|16.7|16.8|16.7|16.72|16.62|86
1750177200000|2025-06-17 16:20:00|16.79|16.69|16.73|16.63|16.8|16.7|16.73|16.63|63
1750177500000|2025-06-17 16:25:00|16.72|16.62|16.75|16.65|16.77|16.67|16.72|16.62|54
1750177800000|2025-06-17 16:30:00|16.74|16.64|16.69|16.59|16.75|16.65|16.66|16.56|92
1750178100000|2025-06-17 16:35:00|16.68|16.58|16.8|16.7|16.81|16.71|16.68|16.58|67
1750178400000|2025-06-17 16:40:00|16.79|16.69|16.73|16.63|16.8|16.7|16.72|16.62|105
1750178700000|2025-06-17 16:45:00|16.72|16.62|16.66|16.56|16.73|16.63|16.66|16.56|97
1750179000000|2025-06-17 16:50:00|16.65|16.55|16.5|16.4|16.67|16.57|16.5|16.4|126
1750179300000|2025-06-17 16:55:00|16.51|16.41|16.47|16.37|16.55|16.45|16.47|16.37|111
1750179600000|2025-06-17 17:00:00|16.46|16.36|16.53|16.43|16.57|16.47|16.46|16.36|144
1750179900000|2025-06-17 17:05:00|16.52|16.42|16.59|16.49|16.6|16.5|16.52|16.42|144
1750180200000|2025-06-17 17:10:00|16.6|16.5|16.55|16.45|16.64|16.54|16.55|16.45|105
1750180500000|2025-06-17 17:15:00|16.54|16.44|16.59|16.49|16.61|16.51|16.54|16.44|84
1750180800000|2025-06-17 17:20:00|16.58|16.48|16.67|16.57|16.69|16.59|16.58|16.48|64
1750181100000|2025-06-17 17:25:00|16.66|16.56|16.69|16.59|16.69|16.59|16.63|16.53|66
1750181400000|2025-06-17 17:30:00|16.68|16.58|16.78|16.68|16.78|16.68|16.66|16.56|97
1750181700000|2025-06-17 17:35:00|16.79|16.69|16.75|16.65|16.8|16.7|16.74|16.64|45
1750182000000|2025-06-17 17:40:00|16.76|16.66|16.74|16.64|16.8|16.7|16.72|16.62|55
1750182300000|2025-06-17 17:45:00|16.73|16.63|16.72|16.62|16.75|16.65|16.7|16.6|70
1750182600000|2025-06-17 17:50:00|16.71|16.61|16.71|16.61|16.75|16.65|16.7|16.6|59
1750182900000|2025-06-17 17:55:00|16.72|16.62|16.71|16.61|16.75|16.65|16.71|16.61|104
1750183200000|2025-06-17 18:00:00|16.7|16.6|16.75|16.65|16.76|16.66|16.7|16.6|78
1750183500000|2025-06-17 18:05:00|16.76|16.66|16.77|16.67|16.79|16.69|16.73|16.63|50
1750183800000|2025-06-17 18:10:00|16.78|16.68|16.76|16.66|16.79|16.69|16.74|16.64|49
1750184100000|2025-06-17 18:15:00|16.75|16.65|16.76|16.66|16.76|16.66|16.73|16.63|64
1750184400000|2025-06-17 18:20:00|16.75|16.65|16.75|16.65|16.78|16.68|16.75|16.65|49
1750184700000|2025-06-17 18:25:00|16.74|16.64|16.7|16.6|16.76|16.66|16.69|16.59|67
1750185000000|2025-06-17 18:30:00|16.71|16.61|16.76|16.66|16.77|16.67|16.7|16.6|50
1750185300000|2025-06-17 18:35:00|16.77|16.67|16.77|16.67|16.79|16.69|16.75|16.65|105
1750185600000|2025-06-17 18:40:00|16.76|16.66|16.8|16.7|16.8|16.7|16.76|16.66|67
1750185900000|2025-06-17 18:45:00|16.81|16.71|16.82|16.72|16.85|16.75|16.81|16.71|56
1750186200000|2025-06-17 18:50:00|16.83|16.73|16.87|16.77|16.87|16.77|16.82|16.72|65
1750186500000|2025-06-17 18:55:00|16.88|16.78|16.95|16.85|16.95|16.85|16.87|16.77|54
1750186800000|2025-06-17 19:00:00|16.96|16.86|17.02|16.92|17.04|16.94|16.94|16.84|87
1750187100000|2025-06-17 19:05:00|17.01|16.91|16.97|16.87|17.02|16.92|16.96|16.86|79
1750187400000|2025-06-17 19:10:00|16.96|16.86|17.03|16.93|17.03|16.93|16.95|16.85|50
1750187700000|2025-06-17 19:15:00|17.04|16.94|17.09|16.99|17.1|17|17.03|16.93|54
1750188000000|2025-06-17 19:20:00|17.1|17|17.15|17.05|17.16|17.06|17.1|17|54
1750188300000|2025-06-17 19:25:00|17.16|17.06|17.13|17.03|17.17|17.07|17.08|16.98|124
1750188600000|2025-06-17 19:30:00|17.14|17.04|17.15|17.05|17.16|17.06|17.11|17.01|86
1750188900000|2025-06-17 19:35:00|17.16|17.06|17.15|17.05|17.18|17.08|17.15|17.05|32
1750189200000|2025-06-17 19:40:00|17.14|17.04|17.13|17.03|17.15|17.05|17.11|17.01|24
1750189500000|2025-06-17 19:45:00|17.14|17.04|17.2|17.1|17.2|17.1|17.12|17.02|37
1750189800000|2025-06-17 19:50:00|17.19|17.09|17.17|17.07|17.2|17.1|17.15|17.05|65
1750190100000|2025-06-17 19:55:00|17.16|17.06|17.09|16.99|17.16|17.06|17.09|16.99|50
1750190400000|2025-06-17 20:00:00|17.1|17|17.12|17.02|17.14|17.04|17.09|16.99|51
1750190700000|2025-06-17 20:05:00|17.11|17.01|17.1|17|17.12|17.02|17.08|16.98|54
1750191000000|2025-06-17 20:10:00|17.09|16.99|17.06|16.96|17.1|17|17.04|16.94|42
1750191300000|2025-06-17 20:15:00|17.05|16.95|17|16.9|17.06|16.96|16.99|16.89|38
1750191600000|2025-06-17 20:20:00|17.01|16.91|17.05|16.95|17.07|16.97|17.01|16.91|45
1750191900000|2025-06-17 20:25:00|17.06|16.96|17.06|16.96|17.08|16.98|17.05|16.95|29
1750192200000|2025-06-17 20:30:00|17.07|16.97|17.03|16.93|17.09|16.99|17.02|16.92|23
1750192500000|2025-06-17 20:35:00|17.04|16.94|17.04|16.94|17.04|16.94|17.02|16.92|23
1750192800000|2025-06-17 20:40:00|17.05|16.95|17.06|16.96|17.06|16.96|17.04|16.94|20
1750193100000|2025-06-17 20:45:00|17.05|16.95|17.02|16.92|17.06|16.96|17|16.9|38
1750193400000|2025-06-17 20:50:00|17.01|16.91|17.01|16.91|17.03|16.93|17|16.9|35
1750193700000|2025-06-17 20:55:00|17|16.9|17.02|16.92|17.03|16.93|17|16.9|15
1750194000000|2025-06-17 21:00:00|17.03|16.93|16.99|16.89|17.04|16.94|16.98|16.88|32
1750194300000|2025-06-17 21:05:00|17|16.9|16.93|16.83|17.02|16.92|16.92|16.82|30
1750194600000|2025-06-17 21:10:00|16.92|16.82|16.96|16.86|16.97|16.87|16.91|16.81|47
1750194900000|2025-06-17 21:15:00|16.97|16.87|16.97|16.87|16.99|16.89|16.95|16.85|35
1750195200000|2025-06-17 21:20:00|16.96|16.86|16.94|16.84|16.96|16.86|16.91|16.81|43
1750195500000|2025-06-17 21:25:00|16.93|16.83|17.04|16.94|17.08|16.98|16.91|16.81|52
1750195800000|2025-06-17 21:30:00|17.05|16.95|17.07|16.97|17.09|16.99|17.04|16.94|49
1750196100000|2025-06-17 21:35:00|17.08|16.98|17.08|16.98|17.1|17|17.05|16.95|35
1750196400000|2025-06-17 21:40:00|17.07|16.97|17.07|16.97|17.08|16.98|17.04|16.94|27
1750196700000|2025-06-17 21:45:00|17.06|16.96|17.01|16.91|17.07|16.97|16.98|16.88|36
1750197000000|2025-06-17 21:50:00|17.02|16.92|17.02|16.92|17.04|16.94|17.01|16.91|21
1750197300000|2025-06-17 21:55:00|17.01|16.91|17.02|16.92|17.04|16.94|16.99|16.89|36
1750197600000|2025-06-17 22:00:00|17.03|16.93|17|16.9|17.03|16.93|16.98|16.88|60
1750197900000|2025-06-17 22:05:00|17.01|16.91|17.05|16.95|17.05|16.95|17|16.9|43
1750198200000|2025-06-17 22:10:00|17.04|16.94|17.05|16.95|17.06|16.96|17.03|16.93|32
1750198500000|2025-06-17 22:15:00|17.04|16.94|17.05|16.95|17.05|16.95|17.02|16.92|26
1750198800000|2025-06-17 22:20:00|17.04|16.94|17.02|16.92|17.05|16.95|17|16.9|55
1750199100000|2025-06-17 22:25:00|17.03|16.93|17.04|16.94|17.05|16.95|17.03|16.93|58
1750199400000|2025-06-17 22:30:00|17.03|16.93|17.01|16.91|17.05|16.95|17|16.9|41
1750199700000|2025-06-17 22:35:00|17|16.9|16.99|16.89|17.01|16.91|16.98|16.88|34
1750200000000|2025-06-17 22:40:00|16.98|16.88|16.98|16.88|17.01|16.91|16.97|16.87|17
1750200300000|2025-06-17 22:45:00|16.99|16.89|16.99|16.89|17|16.9|16.97|16.87|39
1750200600000|2025-06-17 22:50:00|17|16.9|16.96|16.86|17|16.9|16.96|16.86|33
1750200900000|2025-06-17 22:55:00|16.97|16.87|16.91|16.81|16.97|16.87|16.9|16.8|37
1750201200000|2025-06-17 23:00:00|16.92|16.82|16.94|16.84|16.94|16.84|16.91|16.81|31
1750201500000|2025-06-17 23:05:00|16.95|16.85|16.99|16.89|16.99|16.89|16.95|16.85|19
1750201800000|2025-06-17 23:10:00|16.98|16.88|16.98|16.88|16.99|16.89|16.97|16.87|13
1750202100000|2025-06-17 23:15:00|16.99|16.89|17|16.9|17.01|16.91|16.99|16.89|12
1750202400000|2025-06-17 23:20:00|17.01|16.91|17|16.9|17.01|16.91|17|16.9|36
1750202700000|2025-06-17 23:25:00|17.01|16.91|17.03|16.93|17.03|16.93|17.01|16.91|7
1750203000000|2025-06-17 23:30:00|17.04|16.94|17.05|16.95|17.05|16.95|17.03|16.93|6
1750203300000|2025-06-17 23:35:00|17.04|16.94|17.06|16.96|17.06|16.96|17.04|16.94|17
1750203600000|2025-06-17 23:40:00|17.05|16.95|17.07|16.97|17.08|16.98|17.05|16.95|17
1750203900000|2025-06-17 23:45:00|17.08|16.98|17.05|16.95|17.08|16.98|17.05|16.95|20
1750204200000|2025-06-17 23:50:00|17.06|16.96|17.03|16.93|17.06|16.96|17.03|16.93|20
1750204500000|2025-06-17 23:55:00|17.02|16.92|16.99|16.89|17.03|16.93|16.99|16.89|72
1750204800000|2025-06-18 00:00:00|17|16.9|17.04|16.94|17.05|16.95|17|16.9|45
1750205100000|2025-06-18 00:05:00|17.05|16.95|17.05|16.95|17.08|16.98|17.03|16.93|45
1750205400000|2025-06-18 00:10:00|17.04|16.94|17.05|16.95|17.06|16.96|17.03|16.93|38
1750205700000|2025-06-18 00:15:00|17.06|16.96|17.04|16.94|17.07|16.97|17.03|16.93|31
1750206000000|2025-06-18 00:20:00|17.03|16.93|17.04|16.94|17.06|16.96|17.03|16.93|36
1750206300000|2025-06-18 00:25:00|17.03|16.93|16.99|16.89|17.04|16.94|16.99|16.89|43
1750206600000|2025-06-18 00:30:00|17|16.9|17.03|16.93|17.03|16.93|16.97|16.87|46
1750206900000|2025-06-18 00:35:00|17.04|16.94|17.1|17|17.12|17.02|17.03|16.93|35
1750207200000|2025-06-18 00:40:00|17.09|16.99|17.09|16.99|17.11|17.01|17.08|16.98|37
1750207500000|2025-06-18 00:45:00|17.08|16.98|17.04|16.94|17.09|16.99|17.01|16.91|61
1750207800000|2025-06-18 00:50:00|17.05|16.95|17.07|16.97|17.07|16.97|17.04|16.94|13
1750208100000|2025-06-18 00:55:00|17.06|16.96|17.09|16.99|17.09|16.99|17.06|16.96|28
1750208400000|2025-06-18 01:00:00|17.1|17|17.13|17.03|17.13|17.03|17.09|16.99|32
1750208700000|2025-06-18 01:05:00|17.12|17.02|17.17|17.07|17.17|17.07|17.12|17.02|32
1750209000000|2025-06-18 01:10:00|17.18|17.08|17.17|17.07|17.18|17.08|17.16|17.06|28
1750209300000|2025-06-18 01:15:00|17.16|17.06|17.21|17.11|17.22|17.12|17.16|17.06|34
1750209600000|2025-06-18 01:20:00|17.22|17.12|17.18|17.08|17.23|17.13|17.18|17.08|21
1750209900000|2025-06-18 01:25:00|17.17|17.07|17.13|17.03|17.18|17.08|17.12|17.02|23
1750210200000|2025-06-18 01:30:00|17.12|17.02|17.15|17.05|17.15|17.05|17.12|17.02|46
1750210500000|2025-06-18 01:35:00|17.14|17.04|17.17|17.07|17.18|17.08|17.14|17.04|42
1750210800000|2025-06-18 01:40:00|17.16|17.06|17.13|17.03|17.17|17.07|17.12|17.02|28
1750211100000|2025-06-18 01:45:00|17.12|17.02|17.11|17.01|17.13|17.03|17.09|16.99|38
1750211400000|2025-06-18 01:50:00|17.1|17|17.09|16.99|17.11|17.01|17.09|16.99|30
1750211700000|2025-06-18 01:55:00|17.1|17|17.1|17|17.11|17.01|17.09|16.99|33
1750212000000|2025-06-18 02:00:00|17.11|17.01|17.09|16.99|17.11|17.01|17.08|16.98|45
1750212300000|2025-06-18 02:05:00|17.08|16.98|17.08|16.98|17.09|16.99|17.06|16.96|51
1750212600000|2025-06-18 02:10:00|17.07|16.97|17.06|16.96|17.11|17.01|17.05|16.95|50
1750212900000|2025-06-18 02:15:00|17.05|16.95|17.03|16.93|17.06|16.96|17.02|16.92|41
1750213200000|2025-06-18 02:20:00|17.04|16.94|17.09|16.99|17.1|17|17.03|16.93|38
1750213500000|2025-06-18 02:25:00|17.1|17|17.11|17.01|17.13|17.03|17.1|17|72
1750213800000|2025-06-18 02:30:00|17.1|17|17.09|16.99|17.12|17.02|17.08|16.98|30
1750214100000|2025-06-18 02:35:00|17.08|16.98|17.08|16.98|17.1|17|17.08|16.98|25
1750214400000|2025-06-18 02:40:00|17.07|16.97|17.05|16.95|17.08|16.98|17.05|16.95|21
1750214700000|2025-06-18 02:45:00|17.06|16.96|17.08|16.98|17.09|16.99|17.06|16.96|25
1750215000000|2025-06-18 02:50:00|17.09|16.99|17.07|16.97|17.09|16.99|17.05|16.95|25
1750215300000|2025-06-18 02:55:00|17.06|16.96|17.04|16.94|17.08|16.98|17.04|16.94|25
1750215600000|2025-06-18 03:00:00|17.03|16.93|17.04|16.94|17.06|16.96|17.03|16.93|14
1750215900000|2025-06-18 03:05:00|17.05|16.95|17.06|16.96|17.07|16.97|17.04|16.94|36
1750216200000|2025-06-18 03:10:00|17.07|16.97|17.08|16.98|17.09|16.99|17.06|16.96|24
1750216500000|2025-06-18 03:15:00|17.07|16.97|17.09|16.99|17.09|16.99|17.07|16.97|33
1750216800000|2025-06-18 03:20:00|17.1|17|17.08|16.98|17.1|17|17.07|16.97|7
1750217100000|2025-06-18 03:25:00|17.07|16.97|17.09|16.99|17.1|17|17.07|16.97|19
1750217400000|2025-06-18 03:30:00|17.1|17|17.14|17.04|17.14|17.04|17.1|17|17
1750217700000|2025-06-18 03:35:00|17.15|17.05|17.14|17.04|17.15|17.05|17.13|17.03|12
1750218000000|2025-06-18 03:40:00|17.13|17.03|17.14|17.04|17.15|17.05|17.13|17.03|22
1750218300000|2025-06-18 03:45:00|17.15|17.05|17.13|17.03|17.15|17.05|17.13|17.03|29
1750218600000|2025-06-18 03:50:00|17.14|17.04|17.13|17.03|17.14|17.04|17.12|17.02|14
1750218900000|2025-06-18 03:55:00|17.12|17.02|17.12|17.02|17.13|17.03|17.1|17|29
1750219200000|2025-06-18 04:00:00|17.13|17.03|17.13|17.03|17.14|17.04|17.12|17.02|21
1750219500000|2025-06-18 04:05:00|17.14|17.04|17.16|17.06|17.17|17.07|17.14|17.04|47
1750219800000|2025-06-18 04:10:00|17.17|17.07|17.17|17.07|17.18|17.08|17.16|17.06|25
1750220100000|2025-06-18 04:15:00|17.18|17.08|17.16|17.06|17.18|17.08|17.16|17.06|35
1750220400000|2025-06-18 04:20:00|17.17|17.07|17.16|17.06|17.19|17.09|17.15|17.05|34
1750220700000|2025-06-18 04:25:00|17.15|17.05|17.16|17.06|17.16|17.06|17.14|17.04|46
1750221000000|2025-06-18 04:30:00|17.17|17.07|17.18|17.08|17.18|17.08|17.14|17.04|18
1750221300000|2025-06-18 04:35:00|17.17|17.07|17.2|17.1|17.2|17.1|17.17|17.07|10
1750221600000|2025-06-18 04:40:00|17.21|17.11|17.24|17.14|17.24|17.14|17.21|17.11|12
1750221900000|2025-06-18 04:45:00|17.25|17.15|17.25|17.15|17.27|17.17|17.24|17.14|33
1750222200000|2025-06-18 04:50:00|17.24|17.14|17.22|17.12|17.24|17.14|17.21|17.11|15
1750222500000|2025-06-18 04:55:00|17.23|17.13|17.22|17.12|17.23|17.13|17.22|17.12|6
1750222800000|2025-06-18 05:00:00|17.21|17.11|17.22|17.12|17.23|17.13|17.21|17.11|16
1750223100000|2025-06-18 05:05:00|17.21|17.11|17.21|17.11|17.22|17.12|17.19|17.09|11
1750223400000|2025-06-18 05:10:00|17.2|17.1|17.2|17.1|17.2|17.1|17.19|17.09|5
1750223700000|2025-06-18 05:15:00|17.21|17.11|17.2|17.1|17.21|17.11|17.19|17.09|18
1750224000000|2025-06-18 05:20:00|17.19|17.09|17.2|17.1|17.21|17.11|17.19|17.09|26
1750224300000|2025-06-18 05:25:00|17.21|17.11|17.21|17.11|17.22|17.12|17.21|17.11|7
1750224600000|2025-06-18 05:30:00|17.22|17.12|17.24|17.14|17.25|17.15|17.21|17.11|11
1750224900000|2025-06-18 05:35:00|17.23|17.13|17.22|17.12|17.24|17.14|17.21|17.11|32
1750225200000|2025-06-18 05:40:00|17.23|17.13|17.22|17.12|17.23|17.13|17.22|17.12|12
1750225500000|2025-06-18 05:45:00|17.21|17.11|17.21|17.11|17.22|17.12|17.19|17.09|15
1750225800000|2025-06-18 05:50:00|17.2|17.1|17.19|17.09|17.21|17.11|17.19|17.09|6
1750226100000|2025-06-18 05:55:00|17.2|17.1|17.19|17.09|17.2|17.1|17.19|17.09|10
1750226400000|2025-06-18 06:00:00|17.2|17.1|17.16|17.06|17.2|17.1|17.16|17.06|11
1750226700000|2025-06-18 06:05:00|17.17|17.07|17.19|17.09|17.2|17.1|17.16|17.06|9
1750227000000|2025-06-18 06:10:00|17.18|17.08|17.17|17.07|17.19|17.09|17.17|17.07|10
1750227300000|2025-06-18 06:15:00|17.16|17.06|17.17|17.07|17.18|17.08|17.15|17.05|24
1750227600000|2025-06-18 06:20:00|17.16|17.06|17.15|17.05|17.18|17.08|17.15|17.05|20
1750227900000|2025-06-18 06:25:00|17.16|17.06|17.14|17.04|17.16|17.06|17.13|17.03|47
1750228200000|2025-06-18 06:30:00|17.13|17.03|17.15|17.05|17.15|17.05|17.13|17.03|5
1750228500000|2025-06-18 06:35:00|17.14|17.04|17.11|17.01|17.14|17.04|17.11|17.01|10
1750228800000|2025-06-18 06:40:00|17.12|17.02|17.1|17|17.12|17.02|17.09|16.99|13
1750229100000|2025-06-18 06:45:00|17.11|17.01|17.08|16.98|17.11|17.01|17.06|16.96|14
1750229400000|2025-06-18 06:50:00|17.09|16.99|17.09|16.99|17.1|17|17.07|16.97|17
1750229700000|2025-06-18 06:55:00|17.1|17|17.1|17|17.11|17.01|17.1|17|3
1750230000000|2025-06-18 07:00:00|17.09|16.99|17.12|17.02|17.12|17.02|17.09|16.99|22
1750230300000|2025-06-18 07:05:00|17.11|17.01|17.1|17|17.12|17.02|17.08|16.98|32
1750230600000|2025-06-18 07:10:00|17.09|16.99|17.09|16.99|17.12|17.02|17.09|16.99|19
1750230900000|2025-06-18 07:15:00|17.08|16.98|17.1|17|17.11|17.01|17.08|16.98|35
1750231200000|2025-06-18 07:20:00|17.11|17.01|17.12|17.02|17.12|17.02|17.1|17|10
1750231500000|2025-06-18 07:25:00|17.13|17.03|17.13|17.03|17.14|17.04|17.12|17.02|11
1750231800000|2025-06-18 07:30:00|17.12|17.02|17.14|17.04|17.15|17.05|17.12|17.02|51
1750232100000|2025-06-18 07:35:00|17.13|17.03|17.18|17.08|17.18|17.08|17.13|17.03|32
1750232400000|2025-06-18 07:40:00|17.17|17.07|17.16|17.06|17.18|17.08|17.16|17.06|26
1750232700000|2025-06-18 07:45:00|17.17|17.07|17.17|17.07|17.17|17.07|17.16|17.06|35
1750233000000|2025-06-18 07:50:00|17.16|17.06|17.16|17.06|17.17|17.07|17.15|17.05|21
1750233300000|2025-06-18 07:55:00|17.17|17.07|17.17|17.07|17.18|17.08|17.16|17.06|13
1750233600000|2025-06-18 08:00:00|17.18|17.08|17.19|17.09|17.21|17.11|17.17|17.07|14
1750233900000|2025-06-18 08:05:00|17.2|17.1|17.21|17.11|17.21|17.11|17.19|17.09|16
1750234200000|2025-06-18 08:10:00|17.2|17.1|17.2|17.1|17.22|17.12|17.19|17.09|33
1750234500000|2025-06-18 08:15:00|17.19|17.09|17.17|17.07|17.2|17.1|17.17|17.07|45
1750234800000|2025-06-18 08:20:00|17.16|17.06|17.16|17.06|17.16|17.06|17.15|17.05|3
1750235100000|2025-06-18 08:25:00|17.15|17.05|17.14|17.04|17.16|17.06|17.14|17.04|12
1750235400000|2025-06-18 08:30:00|17.13|17.03|17.12|17.02|17.13|17.03|17.12|17.02|10
1750235700000|2025-06-18 08:35:00|17.11|17.01|17.08|16.98|17.12|17.02|17.08|16.98|18
1750236000000|2025-06-18 08:40:00|17.07|16.97|17.08|16.98|17.09|16.99|17.06|16.96|18
1750236300000|2025-06-18 08:45:00|17.09|16.99|17.11|17.01|17.13|17.03|17.09|16.99|19
1750236600000|2025-06-18 08:50:00|17.12|17.02|17.1|17|17.12|17.02|17.08|16.98|13
1750236900000|2025-06-18 08:55:00|17.11|17.01|17.11|17.01|17.12|17.02|17.1|17|21
1750237200000|2025-06-18 09:00:00|17.12|17.02|17.14|17.04|17.14|17.04|17.11|17.01|19
1750237500000|2025-06-18 09:05:00|17.13|17.03|17.11|17.01|17.14|17.04|17.11|17.01|17
1750237800000|2025-06-18 09:10:00|17.1|17|17.12|17.02|17.12|17.02|17.1|17|25
1750238100000|2025-06-18 09:15:00|17.13|17.03|17.13|17.03|17.13|17.03|17.12|17.02|17
1750238400000|2025-06-18 09:20:00|17.14|17.04|17.11|17.01|17.14|17.04|17.11|17.01|18
1750238700000|2025-06-18 09:25:00|17.1|17|17.09|16.99|17.11|17.01|17.09|16.99|16
1750239000000|2025-06-18 09:30:00|17.1|17|17.08|16.98|17.1|17|17.07|16.97|25
1750239300000|2025-06-18 09:35:00|17.07|16.97|17.06|16.96|17.08|16.98|17.05|16.95|33
1750239600000|2025-06-18 09:40:00|17.05|16.95|17.04|16.94|17.06|16.96|17.04|16.94|18
1750239900000|2025-06-18 09:45:00|17.03|16.93|17.04|16.94|17.04|16.94|17.01|16.91|44
1750240200000|2025-06-18 09:50:00|17.05|16.95|17.04|16.94|17.05|16.95|17.04|16.94|4
1750240500000|2025-06-18 09:55:00|17.05|16.95|17.03|16.93|17.05|16.95|17.02|16.92|27
1750240800000|2025-06-18 10:00:00|17.02|16.92|17|16.9|17.03|16.93|16.99|16.89|13
1750241100000|2025-06-18 10:05:00|16.99|16.89|16.98|16.88|16.99|16.89|16.97|16.87|20
1750241400000|2025-06-18 10:10:00|16.99|16.89|16.98|16.88|16.99|16.89|16.96|16.86|26
1750241700000|2025-06-18 10:15:00|16.99|16.89|17.01|16.91|17.02|16.92|16.97|16.87|21
1750242000000|2025-06-18 10:20:00|17|16.9|16.92|16.82|17.01|16.91|16.91|16.81|71
1750242300000|2025-06-18 10:25:00|16.91|16.81|16.92|16.82|16.93|16.83|16.91|16.81|4
1750242600000|2025-06-18 10:30:00|16.93|16.83|16.88|16.78|16.93|16.83|16.88|16.78|30
1750242900000|2025-06-18 10:35:00|16.87|16.77|16.85|16.75|16.88|16.78|16.83|16.73|49
1750243200000|2025-06-18 10:40:00|16.86|16.76|16.87|16.77|16.88|16.78|16.84|16.74|64
1750243500000|2025-06-18 10:45:00|16.86|16.76|16.86|16.76|16.89|16.79|16.85|16.75|31
1750243800000|2025-06-18 10:50:00|16.85|16.75|16.77|16.67|16.86|16.76|16.77|16.67|55
1750244100000|2025-06-18 10:55:00|16.78|16.68|16.74|16.64|16.78|16.68|16.68|16.58|85
1750244400000|2025-06-18 11:00:00|16.73|16.63|16.74|16.64|16.79|16.69|16.72|16.62|92
1750244700000|2025-06-18 11:05:00|16.75|16.65|16.79|16.69|16.8|16.7|16.74|16.64|39
1750245000000|2025-06-18 11:10:00|16.8|16.7|16.83|16.73|16.84|16.74|16.78|16.68|50
1750245300000|2025-06-18 11:15:00|16.84|16.74|16.82|16.72|16.84|16.74|16.8|16.7|35
1750245600000|2025-06-18 11:20:00|16.81|16.71|16.85|16.75|16.85|16.75|16.81|16.71|27
1750245900000|2025-06-18 11:25:00|16.86|16.76|16.85|16.75|16.86|16.76|16.84|16.74|16
1750246200000|2025-06-18 11:30:00|16.84|16.74|16.85|16.75|16.86|16.76|16.83|16.73|32
1750246500000|2025-06-18 11:35:00|16.86|16.76|16.82|16.72|16.86|16.76|16.82|16.72|61
1750246800000|2025-06-18 11:40:00|16.83|16.73|16.89|16.79|16.91|16.81|16.8|16.7|61
1750247100000|2025-06-18 11:45:00|16.88|16.78|16.92|16.82|16.96|16.86|16.88|16.78|87
1750247400000|2025-06-18 11:50:00|16.91|16.81|16.92|16.82|16.95|16.85|16.91|16.81|66
1750247700000|2025-06-18 11:55:00|16.91|16.81|16.93|16.83|16.93|16.83|16.9|16.8|53
1750248000000|2025-06-18 12:00:00|16.92|16.82|16.9|16.8|16.93|16.83|16.9|16.8|59
1750248300000|2025-06-18 12:05:00|16.89|16.79|16.91|16.81|16.92|16.82|16.89|16.79|51
1750248600000|2025-06-18 12:10:00|16.9|16.8|16.91|16.81|16.93|16.83|16.89|16.79|40
1750248900000|2025-06-18 12:15:00|16.9|16.8|16.88|16.78|16.9|16.8|16.87|16.77|61
1750249200000|2025-06-18 12:20:00|16.87|16.77|16.9|16.8|16.91|16.81|16.84|16.74|86
1750249500000|2025-06-18 12:25:00|16.89|16.79|16.86|16.76|16.89|16.79|16.85|16.75|68
1750249800000|2025-06-18 12:30:00|16.85|16.75|16.86|16.76|16.87|16.77|16.84|16.74|38
1750250100000|2025-06-18 12:35:00|16.85|16.75|16.81|16.71|16.88|16.78|16.79|16.69|55
1750250400000|2025-06-18 12:40:00|16.8|16.7|16.81|16.71|16.84|16.74|16.8|16.7|64
1750250700000|2025-06-18 12:45:00|16.82|16.72|16.81|16.71|16.84|16.74|16.8|16.7|58
1750251000000|2025-06-18 12:50:00|16.8|16.7|16.82|16.72|16.83|16.73|16.79|16.69|39
1750251300000|2025-06-18 12:55:00|16.81|16.71|16.8|16.7|16.82|16.72|16.77|16.67|60
1750251600000|2025-06-18 13:00:00|16.79|16.69|16.74|16.64|16.8|16.7|16.74|16.64|66
1750251900000|2025-06-18 13:05:00|16.75|16.65|16.76|16.66|16.77|16.67|16.73|16.63|44
1750252200000|2025-06-18 13:10:00|16.75|16.65|16.72|16.62|16.76|16.66|16.7|16.6|70
1750252500000|2025-06-18 13:15:00|16.71|16.61|16.59|16.49|16.73|16.63|16.57|16.47|107
1750252800000|2025-06-18 13:20:00|16.58|16.48|16.55|16.45|16.61|16.51|16.53|16.43|77
1750253100000|2025-06-18 13:25:00|16.54|16.44|16.5|16.4|16.55|16.45|16.48|16.38|82
1750253400000|2025-06-18 13:30:00|16.49|16.39|16.57|16.47|16.6|16.5|16.47|16.37|103
1750253700000|2025-06-18 13:35:00|16.58|16.48|16.64|16.54|16.69|16.59|16.57|16.47|101
1750254000000|2025-06-18 13:40:00|16.65|16.55|16.66|16.56|16.66|16.56|16.6|16.5|64
1750254300000|2025-06-18 13:45:00|16.65|16.55|16.61|16.51|16.66|16.56|16.58|16.48|85
1750254600000|2025-06-18 13:50:00|16.6|16.5|16.67|16.57|16.72|16.62|16.6|16.5|46
1750254900000|2025-06-18 13:55:00|16.66|16.56|16.73|16.63|16.73|16.63|16.66|16.56|38
1750255200000|2025-06-18 14:00:00|16.72|16.62|16.91|16.81|16.92|16.82|16.7|16.6|76
1750255500000|2025-06-18 14:05:00|16.92|16.82|16.9|16.8|16.92|16.82|16.83|16.73|144
1750255800000|2025-06-18 14:10:00|16.89|16.79|16.93|16.83|16.94|16.84|16.87|16.77|86
1750256100000|2025-06-18 14:15:00|16.94|16.84|16.89|16.79|16.94|16.84|16.88|16.78|78
1750256400000|2025-06-18 14:20:00|16.9|16.8|16.97|16.87|16.97|16.87|16.9|16.8|78
1750256700000|2025-06-18 14:25:00|16.96|16.86|16.95|16.85|17|16.9|16.94|16.84|78
1750257000000|2025-06-18 14:30:00|16.96|16.86|16.92|16.82|16.97|16.87|16.91|16.81|85
1750257300000|2025-06-18 14:35:00|16.91|16.81|16.99|16.89|17|16.9|16.9|16.8|49
1750257600000|2025-06-18 14:40:00|17|16.9|16.95|16.85|17|16.9|16.92|16.82|56
1750257900000|2025-06-18 14:45:00|16.94|16.84|16.84|16.74|16.95|16.85|16.84|16.74|53
1750258200000|2025-06-18 14:50:00|16.83|16.73|16.78|16.68|16.85|16.75|16.75|16.65|51
1750258500000|2025-06-18 14:55:00|16.77|16.67|16.81|16.71|16.83|16.73|16.77|16.67|59
1750258800000|2025-06-18 15:00:00|16.8|16.7|16.89|16.79|16.89|16.79|16.79|16.69|66
1750259100000|2025-06-18 15:05:00|16.88|16.78|16.87|16.77|16.9|16.8|16.86|16.76|48
1750259400000|2025-06-18 15:10:00|16.86|16.76|16.8|16.7|16.87|16.77|16.79|16.69|37
1750259700000|2025-06-18 15:15:00|16.79|16.69|16.77|16.67|16.8|16.7|16.71|16.61|55
1750260000000|2025-06-18 15:20:00|16.78|16.68|16.85|16.75|16.85|16.75|16.77|16.67|28
1750260300000|2025-06-18 15:25:00|16.86|16.76|16.86|16.76|16.89|16.79|16.84|16.74|61
1750260600000|2025-06-18 15:30:00|16.87|16.77|16.86|16.76|16.88|16.78|16.83|16.73|52
1750260900000|2025-06-18 15:35:00|16.85|16.75|16.93|16.83|16.93|16.83|16.85|16.75|53
1750261200000|2025-06-18 15:40:00|16.92|16.82|16.88|16.78|16.93|16.83|16.85|16.75|55
1750261500000|2025-06-18 15:45:00|16.89|16.79|16.92|16.82|16.93|16.83|16.88|16.78|62
1750261800000|2025-06-18 15:50:00|16.91|16.81|16.92|16.82|16.92|16.82|16.89|16.79|42
1750262100000|2025-06-18 15:55:00|16.93|16.83|16.88|16.78|16.93|16.83|16.87|16.77|36
1750262400000|2025-06-18 16:00:00|16.87|16.77|16.82|16.72|16.89|16.79|16.8|16.7|58
1750262700000|2025-06-18 16:05:00|16.81|16.71|16.86|16.76|16.86|16.76|16.81|16.71|36
1750263000000|2025-06-18 16:10:00|16.87|16.77|16.83|16.73|16.88|16.78|16.83|16.73|29
1750263300000|2025-06-18 16:15:00|16.84|16.74|16.77|16.67|16.84|16.74|16.77|16.67|32
1750263600000|2025-06-18 16:20:00|16.78|16.68|16.78|16.68|16.79|16.69|16.76|16.66|17
1750263900000|2025-06-18 16:25:00|16.79|16.69|16.77|16.67|16.79|16.69|16.76|16.66|11
1750264200000|2025-06-18 16:30:00|16.76|16.66|16.81|16.71|16.82|16.72|16.76|16.66|38
1750264500000|2025-06-18 16:35:00|16.82|16.72|16.81|16.71|16.84|16.74|16.8|16.7|18
1750264800000|2025-06-18 16:40:00|16.82|16.72|16.82|16.72|16.82|16.72|16.78|16.68|39
1750265100000|2025-06-18 16:45:00|16.83|16.73|16.75|16.65|16.83|16.73|16.74|16.64|49
1750265400000|2025-06-18 16:50:00|16.76|16.66|16.78|16.68|16.83|16.73|16.75|16.65|29
1750265700000|2025-06-18 16:55:00|16.79|16.69|16.79|16.69|16.81|16.71|16.78|16.68|15
1750266000000|2025-06-18 17:00:00|16.78|16.68|16.74|16.64|16.79|16.69|16.74|16.64|49
1750266300000|2025-06-18 17:05:00|16.75|16.65|16.76|16.66|16.77|16.67|16.68|16.58|52
1750266600000|2025-06-18 17:10:00|16.77|16.67|16.72|16.62|16.77|16.67|16.72|16.62|34
1750266900000|2025-06-18 17:15:00|16.73|16.63|16.76|16.66|16.77|16.67|16.7|16.6|48
1750267200000|2025-06-18 17:20:00|16.75|16.65|16.75|16.65|16.8|16.7|16.72|16.62|77
1750267500000|2025-06-18 17:25:00|16.74|16.64|16.71|16.61|16.77|16.67|16.7|16.6|44
1750267800000|2025-06-18 17:30:00|16.7|16.6|16.66|16.56|16.72|16.62|16.63|16.53|51
1750268100000|2025-06-18 17:35:00|16.65|16.55|16.79|16.69|16.79|16.69|16.63|16.53|53
1750268400000|2025-06-18 17:40:00|16.8|16.7|16.83|16.73|16.86|16.76|16.77|16.67|44
1750268700000|2025-06-18 17:45:00|16.84|16.74|16.79|16.69|16.85|16.75|16.78|16.68|72
1750269000000|2025-06-18 17:50:00|16.78|16.68|16.83|16.73|16.85|16.75|16.78|16.68|44
1750269300000|2025-06-18 17:55:00|16.84|16.74|16.83|16.73|16.87|16.77|16.81|16.71|52
1750269600000|2025-06-18 18:00:00|16.82|16.72|16.75|16.65|16.94|16.84|16.75|16.65|174
1750269900000|2025-06-18 18:05:00|16.76|16.66|16.74|16.64|16.79|16.69|16.72|16.62|187
1750270200000|2025-06-18 18:10:00|16.73|16.63|16.78|16.68|16.78|16.68|16.69|16.59|108
1750270500000|2025-06-18 18:15:00|16.77|16.67|16.73|16.63|16.79|16.69|16.73|16.63|99
1750270800000|2025-06-18 18:20:00|16.72|16.62|16.75|16.65|16.76|16.66|16.71|16.61|76
1750271100000|2025-06-18 18:25:00|16.76|16.66|16.79|16.69|16.83|16.73|16.76|16.66|94
1750271400000|2025-06-18 18:30:00|16.8|16.7|16.9|16.8|16.92|16.82|16.78|16.68|69
1750271700000|2025-06-18 18:35:00|16.89|16.79|16.87|16.77|16.92|16.82|16.82|16.72|91
1750272000000|2025-06-18 18:40:00|16.86|16.76|16.88|16.78|16.93|16.83|16.85|16.75|57
1750272300000|2025-06-18 18:45:00|16.87|16.77|16.88|16.78|16.91|16.81|16.85|16.75|76
1750272600000|2025-06-18 18:50:00|16.87|16.77|16.72|16.62|16.87|16.77|16.72|16.62|66
1750272900000|2025-06-18 18:55:00|16.71|16.61|16.61|16.51|16.72|16.62|16.6|16.5|65
1750273200000|2025-06-18 19:00:00|16.6|16.5|16.72|16.62|16.72|16.62|16.59|16.49|116
1750273500000|2025-06-18 19:05:00|16.73|16.63|16.72|16.62|16.75|16.65|16.7|16.6|59
1750273800000|2025-06-18 19:10:00|16.73|16.63|16.84|16.74|16.87|16.77|16.68|16.58|91
1750274100000|2025-06-18 19:15:00|16.85|16.75|16.81|16.71|16.85|16.75|16.79|16.69|125
1750274400000|2025-06-18 19:20:00|16.8|16.7|16.79|16.69|16.89|16.79|16.79|16.69|94
1750274700000|2025-06-18 19:25:00|16.78|16.68|16.75|16.65|16.81|16.71|16.74|16.64|84
1750275000000|2025-06-18 19:30:00|16.74|16.64|16.78|16.68|16.79|16.69|16.74|16.64|65
1750275300000|2025-06-18 19:35:00|16.77|16.67|16.82|16.72|16.83|16.73|16.77|16.67|44
1750275600000|2025-06-18 19:40:00|16.83|16.73|16.82|16.72|16.86|16.76|16.81|16.71|62
1750275900000|2025-06-18 19:45:00|16.83|16.73|16.81|16.71|16.83|16.73|16.79|16.69|61
1750276200000|2025-06-18 19:50:00|16.82|16.72|16.78|16.68|16.83|16.73|16.78|16.68|71
1750276500000|2025-06-18 19:55:00|16.79|16.69|16.75|16.65|16.82|16.72|16.75|16.65|59
1750276800000|2025-06-18 20:00:00|16.76|16.66|16.76|16.66|16.8|16.7|16.75|16.65|35
1750277100000|2025-06-18 20:05:00|16.75|16.65|16.71|16.61|16.75|16.65|16.68|16.58|37
1750277400000|2025-06-18 20:10:00|16.72|16.62|16.76|16.66|16.77|16.67|16.72|16.62|41
1750277700000|2025-06-18 20:15:00|16.75|16.65|16.82|16.72|16.82|16.72|16.75|16.65|34
1750278000000|2025-06-18 20:20:00|16.83|16.73|16.8|16.7|16.83|16.73|16.79|16.69|42
1750278300000|2025-06-18 20:25:00|16.81|16.71|16.82|16.72|16.82|16.72|16.79|16.69|12
1750278600000|2025-06-18 20:30:00|16.81|16.71|16.82|16.72|16.82|16.72|16.81|16.71|18
1750278900000|2025-06-18 20:35:00|16.83|16.73|16.95|16.85|16.95|16.85|16.83|16.73|55
1750279200000|2025-06-18 20:40:00|16.94|16.84|17.02|16.92|17.03|16.93|16.94|16.84|69
1750279500000|2025-06-18 20:45:00|17.03|16.93|17.09|16.99|17.1|17|17|16.9|85
1750279800000|2025-06-18 20:50:00|17.1|17|17.16|17.06|17.17|17.07|17.08|16.98|35
1750280100000|2025-06-18 20:55:00|17.15|17.05|17.12|17.02|17.16|17.06|17.1|17|44
1750280400000|2025-06-18 21:00:00|17.13|17.03|17.08|16.98|17.16|17.06|17.08|16.98|52
1750280700000|2025-06-18 21:05:00|17.07|16.97|17.02|16.92|17.1|17|17|16.9|72
1750281000000|2025-06-18 21:10:00|17.03|16.93|17.04|16.94|17.05|16.95|17.02|16.92|70
1750281300000|2025-06-18 21:15:00|17.05|16.95|17.09|16.99|17.09|16.99|17.05|16.95|47
1750281600000|2025-06-18 21:20:00|17.1|17|17.06|16.96|17.12|17.02|17.06|16.96|31
1750281900000|2025-06-18 21:25:00|17.07|16.97|17.1|17|17.12|17.02|17.07|16.97|34
1750282200000|2025-06-18 21:30:00|17.09|16.99|17.11|17.01|17.14|17.04|17.09|16.99|28
1750282500000|2025-06-18 21:35:00|17.1|17|17.11|17.01|17.11|17.01|17.07|16.97|32
1750282800000|2025-06-18 21:40:00|17.1|17|17.13|17.03|17.13|17.03|17.09|16.99|30
1750283100000|2025-06-18 21:45:00|17.12|17.02|17.1|17|17.12|17.02|17.09|16.99|7
1750283400000|2025-06-18 21:50:00|17.11|17.01|17.18|17.08|17.18|17.08|17.11|17.01|10
1750283700000|2025-06-18 21:55:00|17.17|17.07|17.16|17.06|17.2|17.1|17.12|17.02|34
1750284000000|2025-06-18 22:00:00|17.15|17.05|17.21|17.11|17.21|17.11|17.13|17.03|45
1750284300000|2025-06-18 22:05:00|17.2|17.1|17.16|17.06|17.21|17.11|17.15|17.05|29
1750284600000|2025-06-18 22:10:00|17.15|17.05|17.12|17.02|17.16|17.06|17.11|17.01|26
1750284900000|2025-06-18 22:15:00|17.11|17.01|17.11|17.01|17.12|17.02|17.09|16.99|19
1750285200000|2025-06-18 22:20:00|17.12|17.02|17.16|17.06|17.16|17.06|17.11|17.01|17
1750285500000|2025-06-18 22:25:00|17.15|17.05|17.15|17.05|17.16|17.06|17.14|17.04|37
1750285800000|2025-06-18 22:30:00|17.16|17.06|17.13|17.03|17.16|17.06|17.13|17.03|16
1750286100000|2025-06-18 22:35:00|17.12|17.02|17.13|17.03|17.13|17.03|17.11|17.01|22
1750286400000|2025-06-18 22:40:00|17.12|17.02|17.13|17.03|17.14|17.04|17.12|17.02|10
1750286700000|2025-06-18 22:45:00|17.12|17.02|17.11|17.01|17.13|17.03|17.11|17.01|16
1750287000000|2025-06-18 22:50:00|17.12|17.02|17.12|17.02|17.12|17.02|17.11|17.01|11
1750287300000|2025-06-18 22:55:00|17.11|17.01|17.1|17|17.12|17.02|17.09|16.99|20
1750287600000|2025-06-18 23:00:00|17.11|17.01|17.15|17.05|17.15|17.05|17.1|17|25
1750287900000|2025-06-18 23:05:00|17.16|17.06|17.15|17.05|17.17|17.07|17.13|17.03|14
1750288200000|2025-06-18 23:10:00|17.16|17.06|17.15|17.05|17.17|17.07|17.15|17.05|12
1750288500000|2025-06-18 23:15:00|17.14|17.04|17.14|17.04|17.15|17.05|17.13|17.03|17
1750288800000|2025-06-18 23:20:00|17.13|17.03|17.13|17.03|17.16|17.06|17.13|17.03|39
1750289100000|2025-06-18 23:25:00|17.12|17.02|17.12|17.02|17.12|17.02|17.11|17.01|13
1750289400000|2025-06-18 23:30:00|17.11|17.01|17.09|16.99|17.11|17.01|17.08|16.98|49
1750289700000|2025-06-18 23:35:00|17.08|16.98|17.07|16.97|17.1|17|17.07|16.97|46
1750290000000|2025-06-18 23:40:00|17.06|16.96|17.07|16.97|17.09|16.99|17.04|16.94|24
1750290300000|2025-06-18 23:45:00|17.08|16.98|17.12|17.02|17.12|17.02|17.07|16.97|29
1750290600000|2025-06-18 23:50:00|17.11|17.01|17.11|17.01|17.12|17.02|17.1|17|21
1750290900000|2025-06-18 23:55:00|17.12|17.02|17.12|17.02|17.13|17.03|17.11|17.01|29
1750291200000|2025-06-19 00:00:00|17.13|17.03|17.12|17.02|17.14|17.04|17.11|17.01|20
1750291500000|2025-06-19 00:05:00|17.11|17.01|17.11|17.01|17.14|17.04|17.1|17|99
1750291800000|2025-06-19 00:10:00|17.1|17|17.08|16.98|17.11|17.01|17.07|16.97|52
1750292100000|2025-06-19 00:15:00|17.07|16.97|17.09|16.99|17.09|16.99|17.05|16.95|47
1750292400000|2025-06-19 00:20:00|17.08|16.98|17.13|17.03|17.14|17.04|17.08|16.98|36
1750292700000|2025-06-19 00:25:00|17.14|17.04|17.2|17.1|17.21|17.11|17.14|17.04|25
1750293000000|2025-06-19 00:30:00|17.21|17.11|17.23|17.13|17.26|17.16|17.19|17.09|35
1750293300000|2025-06-19 00:35:00|17.22|17.12|17.19|17.09|17.24|17.14|17.19|17.09|26
1750293600000|2025-06-19 00:40:00|17.18|17.08|17.22|17.12|17.24|17.14|17.18|17.08|25
1750293900000|2025-06-19 00:45:00|17.21|17.11|17.2|17.1|17.24|17.14|17.19|17.09|66
1750294200000|2025-06-19 00:50:00|17.21|17.11|17.15|17.05|17.21|17.11|17.14|17.04|85
1750294500000|2025-06-19 00:55:00|17.14|17.04|17.14|17.04|17.16|17.06|17.13|17.03|55
1750294800000|2025-06-19 01:00:00|17.15|17.05|17.06|16.96|17.15|17.05|17.06|16.96|68
1750295100000|2025-06-19 01:05:00|17.05|16.95|17.05|16.95|17.09|16.99|17.01|16.91|89
1750295400000|2025-06-19 01:10:00|17.04|16.94|17.03|16.93|17.06|16.96|17.01|16.91|50
1750295700000|2025-06-19 01:15:00|17.04|16.94|17.05|16.95|17.07|16.97|17.02|16.92|34
1750296000000|2025-06-19 01:20:00|17.04|16.94|17.05|16.95|17.06|16.96|17.04|16.94|42
1750296300000|2025-06-19 01:25:00|17.06|16.96|17.07|16.97|17.08|16.98|17.05|16.95|52
1750296600000|2025-06-19 01:30:00|17.06|16.96|17.05|16.95|17.07|16.97|17.03|16.93|60
1750296900000|2025-06-19 01:35:00|17.04|16.94|17.04|16.94|17.06|16.96|17.03|16.93|43
1750297200000|2025-06-19 01:40:00|17.03|16.93|17.04|16.94|17.06|16.96|17.03|16.93|54
1750297500000|2025-06-19 01:45:00|17.03|16.93|17.05|16.95|17.06|16.96|17.03|16.93|15
1750297800000|2025-06-19 01:50:00|17.04|16.94|17.01|16.91|17.04|16.94|17.01|16.91|32
1750298100000|2025-06-19 01:55:00|17.02|16.92|17.04|16.94|17.04|16.94|17.01|16.91|69
1750298400000|2025-06-19 02:00:00|17.03|16.93|17.07|16.97|17.08|16.98|17|16.9|35
1750298700000|2025-06-19 02:05:00|17.08|16.98|17.06|16.96|17.1|17|17.06|16.96|15
1750299000000|2025-06-19 02:10:00|17.07|16.97|17.03|16.93|17.07|16.97|17.02|16.92|27
1750299300000|2025-06-19 02:15:00|17.02|16.92|17.04|16.94|17.04|16.94|17|16.9|41
1750299600000|2025-06-19 02:20:00|17.03|16.93|17.04|16.94|17.05|16.95|17.02|16.92|24
1750299900000|2025-06-19 02:25:00|17.05|16.95|17.05|16.95|17.06|16.96|17.04|16.94|7
1750300200000|2025-06-19 02:30:00|17.04|16.94|17.04|16.94|17.05|16.95|17.03|16.93|27
1750300500000|2025-06-19 02:35:00|17.05|16.95|17.12|17.02|17.12|17.02|17.05|16.95|28
1750300800000|2025-06-19 02:40:00|17.11|17.01|17.12|17.02|17.13|17.03|17.11|17.01|24
1750301100000|2025-06-19 02:45:00|17.13|17.03|17.09|16.99|17.13|17.03|17.09|16.99|37
1750301400000|2025-06-19 02:50:00|17.08|16.98|17.07|16.97|17.09|16.99|17.07|16.97|40
1750301700000|2025-06-19 02:55:00|17.06|16.96|17.05|16.95|17.07|16.97|17.05|16.95|10
1750302000000|2025-06-19 03:00:00|17.06|16.96|17.1|17|17.1|17|17.06|16.96|15
1750302300000|2025-06-19 03:05:00|17.09|16.99|17.1|17|17.11|17.01|17.09|16.99|12
1750302600000|2025-06-19 03:10:00|17.09|16.99|17.1|17|17.11|17.01|17.09|16.99|24
1750302900000|2025-06-19 03:15:00|17.11|17.01|17.11|17.01|17.13|17.03|17.1|17|17
1750303200000|2025-06-19 03:20:00|17.1|17|17.12|17.02|17.13|17.03|17.1|17|15
1750303500000|2025-06-19 03:25:00|17.13|17.03|17.15|17.05|17.16|17.06|17.12|17.02|19
1750303800000|2025-06-19 03:30:00|17.14|17.04|17.13|17.03|17.15|17.05|17.12|17.02|24
1750304100000|2025-06-19 03:35:00|17.12|17.02|17.11|17.01|17.13|17.03|17.11|17.01|12
1750304400000|2025-06-19 03:40:00|17.12|17.02|17.14|17.04|17.14|17.04|17.12|17.02|3
1750304700000|2025-06-19 03:45:00|17.13|17.03|17.11|17.01|17.13|17.03|17.11|17.01|17
1750305000000|2025-06-19 03:50:00|17.12|17.02|17.11|17.01|17.12|17.02|17.11|17.01|4
1750305300000|2025-06-19 03:55:00|17.12|17.02|17.15|17.05|17.15|17.05|17.12|17.02|8
1750305600000|2025-06-19 04:00:00|17.16|17.06|17.15|17.05|17.16|17.06|17.15|17.05|8
1750305900000|2025-06-19 04:05:00|17.14|17.04|17.12|17.02|17.14|17.04|17.11|17.01|9
1750306200000|2025-06-19 04:10:00|17.13|17.03|17.15|17.05|17.15|17.05|17.12|17.02|7
1750306500000|2025-06-19 04:15:00|17.14|17.04|17.12|17.02|17.14|17.04|17.11|17.01|5
1750306800000|2025-06-19 04:20:00|17.11|17.01|17.11|17.01|17.12|17.02|17.11|17.01|3
1750307100000|2025-06-19 04:25:00|17.1|17|17.1|17|17.11|17.01|17.1|17|9
1750307400000|2025-06-19 04:30:00|17.09|16.99|17.1|17|17.1|17|17.08|16.98|12
1750307700000|2025-06-19 04:35:00|17.11|17.01|17.08|16.98|17.11|17.01|17.08|16.98|26
1750308000000|2025-06-19 04:40:00|17.09|16.99|17.1|17|17.1|17|17.09|16.99|2
1750308300000|2025-06-19 04:45:00|17.11|17.01|17.13|17.03|17.14|17.04|17.11|17.01|5
1750308600000|2025-06-19 04:50:00|17.14|17.04|17.15|17.05|17.15|17.05|17.13|17.03|18
1750308900000|2025-06-19 04:55:00|17.14|17.04|17.15|17.05|17.15|17.05|17.14|17.04|14
1750309200000|2025-06-19 05:00:00|17.14|17.04|17.15|17.05|17.15|17.05|17.14|17.04|18
1750309500000|2025-06-19 05:05:00|17.16|17.06|17.18|17.08|17.2|17.1|17.16|17.06|13
1750309800000|2025-06-19 05:10:00|17.17|17.07|17.16|17.06|17.19|17.09|17.16|17.06|18
1750310100000|2025-06-19 05:15:00|17.15|17.05|17.19|17.09|17.19|17.09|17.14|17.04|9
1750310400000|2025-06-19 05:20:00|17.2|17.1|17.19|17.09|17.2|17.1|17.18|17.08|4
1750310700000|2025-06-19 05:25:00|17.2|17.1|17.18|17.08|17.2|17.1|17.18|17.08|5
1750311000000|2025-06-19 05:30:00|17.17|17.07|17.19|17.09|17.19|17.09|17.17|17.07|17
1750311300000|2025-06-19 05:35:00|17.2|17.1|17.16|17.06|17.2|17.1|17.16|17.06|11
1750311600000|2025-06-19 05:40:00|17.15|17.05|17.15|17.05|17.15|17.05|17.14|17.04|3
1750311900000|2025-06-19 05:45:00|17.14|17.04|17.15|17.05|17.15|17.05|17.14|17.04|6
1750312200000|2025-06-19 05:50:00|17.14|17.04|17.15|17.05|17.15|17.05|17.14|17.04|4
1750312500000|2025-06-19 05:55:00|17.14|17.04|17.13|17.03|17.15|17.05|17.12|17.02|20
1750312800000|2025-06-19 06:00:00|17.14|17.04|17.16|17.06|17.17|17.07|17.14|17.04|7
1750313100000|2025-06-19 06:05:00|17.17|17.07|17.13|17.03|17.17|17.07|17.13|17.03|23
1750313400000|2025-06-19 06:10:00|17.12|17.02|17.1|17|17.12|17.02|17.09|16.99|13
1750313700000|2025-06-19 06:15:00|17.09|16.99|17.09|16.99|17.11|17.01|17.08|16.98|27
1750314000000|2025-06-19 06:20:00|17.08|16.98|17.08|16.98|17.09|16.99|17.06|16.96|13
1750314300000|2025-06-19 06:25:00|17.07|16.97|17.07|16.97|17.09|16.99|17.07|16.97|11
1750314600000|2025-06-19 06:30:00|17.08|16.98|17.09|16.99|17.09|16.99|17.08|16.98|10
1750314900000|2025-06-19 06:35:00|17.08|16.98|17.07|16.97|17.09|16.99|17.07|16.97|8
1750315200000|2025-06-19 06:40:00|17.08|16.98|17.08|16.98|17.09|16.99|17.07|16.97|7
1750315500000|2025-06-19 06:45:00|17.07|16.97|17.07|16.97|17.09|16.99|17.07|16.97|9
1750315800000|2025-06-19 06:50:00|17.08|16.98|17.06|16.96|17.08|16.98|17.06|16.96|5
1750316100000|2025-06-19 06:55:00|17.07|16.97|17.07|16.97|17.08|16.98|17.06|16.96|13
1750316400000|2025-06-19 07:00:00|17.08|16.98|17.11|17.01|17.12|17.02|17.07|16.97|18
1750316700000|2025-06-19 07:05:00|17.12|17.02|17.12|17.02|17.13|17.03|17.1|17|13
1750317000000|2025-06-19 07:10:00|17.13|17.03|17.14|17.04|17.14|17.04|17.12|17.02|14
1750317300000|2025-06-19 07:15:00|17.15|17.05|17.13|17.03|17.15|17.05|17.11|17.01|17
1750317600000|2025-06-19 07:20:00|17.12|17.02|17.09|16.99|17.13|17.03|17.09|16.99|18
1750317900000|2025-06-19 07:25:00|17.08|16.98|17.09|16.99|17.11|17.01|17.08|16.98|16
1750318200000|2025-06-19 07:30:00|17.1|17|17.08|16.98|17.1|17|17.08|16.98|17
1750318500000|2025-06-19 07:35:00|17.09|16.99|17.1|17|17.1|17|17.09|16.99|12
1750318800000|2025-06-19 07:40:00|17.09|16.99|17.09|16.99|17.1|17|17.08|16.98|9
1750319100000|2025-06-19 07:45:00|17.1|17|17.09|16.99|17.1|17|17.09|16.99|4
1750319400000|2025-06-19 07:50:00|17.08|16.98|17.08|16.98|17.09|16.99|17.08|16.98|11
1750319700000|2025-06-19 07:55:00|17.07|16.97|17.06|16.96|17.08|16.98|17.05|16.95|10
1750320000000|2025-06-19 08:00:00|17.07|16.97|17.08|16.98|17.08|16.98|17.06|16.96|12
1750320300000|2025-06-19 08:05:00|17.07|16.97|17.09|16.99|17.09|16.99|17.06|16.96|17
1750320600000|2025-06-19 08:10:00|17.1|17|17.08|16.98|17.12|17.02|17.08|16.98|15
1750320900000|2025-06-19 08:15:00|17.09|16.99|17.08|16.98|17.09|16.99|17.08|16.98|22
1750321200000|2025-06-19 08:20:00|17.07|16.97|17.08|16.98|17.09|16.99|17.07|16.97|16
1750321500000|2025-06-19 08:25:00|17.09|16.99|17.09|16.99|17.1|17|17.09|16.99|3
1750321800000|2025-06-19 08:30:00|17.1|17|17.1|17|17.1|17|17.07|16.97|13
1750322100000|2025-06-19 08:35:00|17.09|16.99|17.1|17|17.1|17|17.09|16.99|12
1750322400000|2025-06-19 08:40:00|17.09|16.99|17.11|17.01|17.12|17.02|17.09|16.99|23
1750322700000|2025-06-19 08:45:00|17.12|17.02|17.13|17.03|17.13|17.03|17.12|17.02|16
1750323000000|2025-06-19 08:50:00|17.12|17.02|17.09|16.99|17.13|17.03|17.09|16.99|12
1750323300000|2025-06-19 08:55:00|17.08|16.98|17.06|16.96|17.08|16.98|17.06|16.96|3
1750323600000|2025-06-19 09:00:00|17.05|16.95|17.08|16.98|17.08|16.98|17.05|16.95|8
1750323900000|2025-06-19 09:05:00|17.07|16.97|17.06|16.96|17.07|16.97|17.06|16.96|16
1750324200000|2025-06-19 09:10:00|17.05|16.95|17.05|16.95|17.05|16.95|17.04|16.94|7
1750324500000|2025-06-19 09:15:00|17.06|16.96|17.08|16.98|17.08|16.98|17.05|16.95|7
1750324800000|2025-06-19 09:20:00|17.09|16.99|17.09|16.99|17.09|16.99|17.08|16.98|3
1750325100000|2025-06-19 09:25:00|17.08|16.98|17.09|16.99|17.09|16.99|17.07|16.97|8
1750325400000|2025-06-19 09:30:00|17.08|16.98|17.08|16.98|17.08|16.98|17.06|16.96|25
1750325700000|2025-06-19 09:35:00|17.07|16.97|17.08|16.98|17.09|16.99|17.07|16.97|34
1750326000000|2025-06-19 09:40:00|17.07|16.97|17.08|16.98|17.1|17|17.07|16.97|6
1750326300000|2025-06-19 09:45:00|17.09|16.99|17.13|17.03|17.14|17.04|17.09|16.99|17
1750326600000|2025-06-19 09:50:00|17.14|17.04|17.08|16.98|17.14|17.04|17.08|16.98|39
1750326900000|2025-06-19 09:55:00|17.09|16.99|17.1|17|17.11|17.01|17.08|16.98|20
1750327200000|2025-06-19 10:00:00|17.11|17.01|17.1|17|17.12|17.02|17.1|17|32
1750327500000|2025-06-19 10:05:00|17.09|16.99|17.06|16.96|17.09|16.99|17.05|16.95|16
1750327800000|2025-06-19 10:10:00|17.07|16.97|17.08|16.98|17.09|16.99|17.06|16.96|18
1750328100000|2025-06-19 10:15:00|17.09|16.99|17.07|16.97|17.09|16.99|17.07|16.97|19
1750328400000|2025-06-19 10:20:00|17.06|16.96|17.07|16.97|17.09|16.99|17.06|16.96|54
1750328700000|2025-06-19 10:25:00|17.08|16.98|17.11|17.01|17.11|17.01|17.08|16.98|26
1750329000000|2025-06-19 10:30:00|17.1|17|17.08|16.98|17.11|17.01|17.07|16.97|33
1750329300000|2025-06-19 10:35:00|17.09|16.99|17.09|16.99|17.09|16.99|17.07|16.97|31
1750329600000|2025-06-19 10:40:00|17.08|16.98|17.06|16.96|17.09|16.99|17.06|16.96|17
1750329900000|2025-06-19 10:45:00|17.05|16.95|17|16.9|17.05|16.95|16.99|16.89|28
1750330200000|2025-06-19 10:50:00|17.01|16.91|17.03|16.93|17.03|16.93|17.01|16.91|3
1750330500000|2025-06-19 10:55:00|17.02|16.92|17.01|16.91|17.02|16.92|17.01|16.91|34
1750330800000|2025-06-19 11:00:00|17|16.9|16.98|16.88|17.01|16.91|16.98|16.88|17
1750331100000|2025-06-19 11:05:00|16.97|16.87|16.96|16.86|16.98|16.88|16.95|16.85|46
1750331400000|2025-06-19 11:10:00|16.95|16.85|16.96|16.86|16.97|16.87|16.95|16.85|16
1750331700000|2025-06-19 11:15:00|16.95|16.85|16.97|16.87|16.97|16.87|16.95|16.85|13
1750332000000|2025-06-19 11:20:00|16.96|16.86|16.95|16.85|16.97|16.87|16.94|16.84|12
1750332300000|2025-06-19 11:25:00|16.94|16.84|16.95|16.85|16.95|16.85|16.93|16.83|22
1750332600000|2025-06-19 11:30:00|16.94|16.84|16.93|16.83|16.94|16.84|16.92|16.82|12
1750332900000|2025-06-19 11:35:00|16.92|16.82|16.94|16.84|16.94|16.84|16.92|16.82|17
1750333200000|2025-06-19 11:40:00|16.93|16.83|16.93|16.83|16.94|16.84|16.91|16.81|21
1750333500000|2025-06-19 11:45:00|16.94|16.84|16.92|16.82|16.94|16.84|16.92|16.82|21
1750333800000|2025-06-19 11:50:00|16.93|16.83|16.96|16.86|16.96|16.86|16.93|16.83|72
1750334100000|2025-06-19 11:55:00|16.95|16.85|16.96|16.86|16.96|16.86|16.95|16.85|40
1750334400000|2025-06-19 12:00:00|16.95|16.85|16.92|16.82|16.95|16.85|16.92|16.82|22
1750334700000|2025-06-19 12:05:00|16.91|16.81|16.93|16.83|16.94|16.84|16.91|16.81|21
1750335000000|2025-06-19 12:10:00|16.94|16.84|17.01|16.91|17.01|16.91|16.93|16.83|20
1750335300000|2025-06-19 12:15:00|17|16.9|16.98|16.88|17|16.9|16.98|16.88|17
1750335600000|2025-06-19 12:20:00|16.99|16.89|16.99|16.89|17.01|16.91|16.99|16.89|13
1750335900000|2025-06-19 12:25:00|16.98|16.88|17|16.9|17|16.9|16.98|16.88|3
1750336200000|2025-06-19 12:30:00|16.99|16.89|16.98|16.88|17.01|16.91|16.97|16.87|20
1750336500000|2025-06-19 12:35:00|16.97|16.87|16.99|16.89|17.01|16.91|16.97|16.87|23
1750336800000|2025-06-19 12:40:00|16.98|16.88|16.95|16.85|16.99|16.89|16.94|16.84|28
1750337100000|2025-06-19 12:45:00|16.94|16.84|16.96|16.86|16.97|16.87|16.94|16.84|21
1750337400000|2025-06-19 12:50:00|16.97|16.87|16.99|16.89|16.99|16.89|16.95|16.85|39
1750337700000|2025-06-19 12:55:00|16.98|16.88|17.01|16.91|17.01|16.91|16.97|16.87|18
1750338000000|2025-06-19 13:00:00|17.02|16.92|17|16.9|17.02|16.92|17|16.9|17
1750338300000|2025-06-19 13:05:00|16.99|16.89|17|16.9|17.02|16.92|16.99|16.89|48
1750338600000|2025-06-19 13:10:00|17.01|16.91|17.01|16.91|17.02|16.92|17|16.9|17
1750338900000|2025-06-19 13:15:00|17.02|16.92|16.99|16.89|17.02|16.92|16.98|16.88|38
1750339200000|2025-06-19 13:20:00|16.98|16.88|17.03|16.93|17.03|16.93|16.98|16.88|26
1750339500000|2025-06-19 13:25:00|17.04|16.94|17.04|16.94|17.05|16.95|17.03|16.93|39
1750339800000|2025-06-19 13:30:00|17.03|16.93|17.01|16.91|17.04|16.94|16.99|16.89|43
1750340100000|2025-06-19 13:35:00|17|16.9|16.98|16.88|17.01|16.91|16.96|16.86|35
1750340400000|2025-06-19 13:40:00|16.97|16.87|16.96|16.86|16.98|16.88|16.96|16.86|18
1750340700000|2025-06-19 13:45:00|16.95|16.85|16.9|16.8|16.97|16.87|16.88|16.78|42
1750341000000|2025-06-19 13:50:00|16.89|16.79|16.9|16.8|16.91|16.81|16.89|16.79|34
1750341300000|2025-06-19 13:55:00|16.89|16.79|16.89|16.79|16.9|16.8|16.88|16.78|29
1750341600000|2025-06-19 14:00:00|16.9|16.8|16.91|16.81|16.91|16.81|16.89|16.79|30
1750341900000|2025-06-19 14:05:00|16.9|16.8|16.91|16.81|16.93|16.83|16.9|16.8|24
1750342200000|2025-06-19 14:10:00|16.92|16.82|16.93|16.83|16.93|16.83|16.91|16.81|6
1750342500000|2025-06-19 14:15:00|16.94|16.84|16.94|16.84|16.95|16.85|16.91|16.81|35
1750342800000|2025-06-19 14:20:00|16.93|16.83|16.96|16.86|16.96|16.86|16.92|16.82|18
1750343100000|2025-06-19 14:25:00|16.97|16.87|16.96|16.86|16.98|16.88|16.95|16.85|20
1750343400000|2025-06-19 14:30:00|16.97|16.87|16.89|16.79|16.97|16.87|16.88|16.78|39
1750343700000|2025-06-19 14:35:00|16.9|16.8|16.89|16.79|16.91|16.81|16.89|16.79|12
1750344000000|2025-06-19 14:40:00|16.9|16.8|16.88|16.78|16.91|16.81|16.88|16.78|29
1750344300000|2025-06-19 14:45:00|16.87|16.77|16.85|16.75|16.88|16.78|16.84|16.74|23
1750344600000|2025-06-19 14:50:00|16.84|16.74|16.89|16.79|16.89|16.79|16.83|16.73|46
1750344900000|2025-06-19 14:55:00|16.9|16.8|16.87|16.77|16.91|16.81|16.86|16.76|18
1750345200000|2025-06-19 15:00:00|16.88|16.78|16.89|16.79|16.9|16.8|16.87|16.77|46
1750345500000|2025-06-19 15:05:00|16.9|16.8|16.86|16.76|16.9|16.8|16.86|16.76|11
1750345800000|2025-06-19 15:10:00|16.87|16.77|16.92|16.82|16.93|16.83|16.86|16.76|18
1750346100000|2025-06-19 15:15:00|16.93|16.83|16.91|16.81|16.94|16.84|16.89|16.79|25
1750346400000|2025-06-19 15:20:00|16.9|16.8|16.89|16.79|16.91|16.81|16.88|16.78|28
1750346700000|2025-06-19 15:25:00|16.9|16.8|16.89|16.79|16.9|16.8|16.89|16.79|14
1750347000000|2025-06-19 15:30:00|16.9|16.8|16.88|16.78|16.9|16.8|16.87|16.77|15
1750347300000|2025-06-19 15:35:00|16.87|16.77|16.86|16.76|16.88|16.78|16.86|16.76|24
1750347600000|2025-06-19 15:40:00|16.87|16.77|16.89|16.79|16.89|16.79|16.86|16.76|31
1750347900000|2025-06-19 15:45:00|16.88|16.78|16.91|16.81|16.92|16.82|16.87|16.77|26
1750348200000|2025-06-19 15:50:00|16.92|16.82|16.87|16.77|16.92|16.82|16.85|16.75|20
1750348500000|2025-06-19 15:55:00|16.88|16.78|16.89|16.79|16.9|16.8|16.88|16.78|48
1750348800000|2025-06-19 16:00:00|16.88|16.78|16.92|16.82|16.92|16.82|16.88|16.78|11
1750349100000|2025-06-19 16:05:00|16.93|16.83|16.94|16.84|16.95|16.85|16.93|16.83|10
1750349400000|2025-06-19 16:10:00|16.93|16.83|16.95|16.85|16.96|16.86|16.93|16.83|27
1750349700000|2025-06-19 16:15:00|16.94|16.84|16.95|16.85|16.98|16.88|16.94|16.84|30
1750350000000|2025-06-19 16:20:00|16.94|16.84|16.97|16.87|16.98|16.88|16.94|16.84|22
1750350300000|2025-06-19 16:25:00|16.96|16.86|16.99|16.89|17|16.9|16.96|16.86|26
1750350600000|2025-06-19 16:30:00|17|16.9|16.99|16.89|17|16.9|16.96|16.86|32
1750350900000|2025-06-19 16:35:00|16.98|16.88|16.97|16.87|16.99|16.89|16.96|16.86|20
1750351200000|2025-06-19 16:40:00|16.96|16.86|16.98|16.88|16.99|16.89|16.96|16.86|33
1750351500000|2025-06-19 16:45:00|16.99|16.89|16.94|16.84|16.99|16.89|16.94|16.84|24
1750351800000|2025-06-19 16:50:00|16.95|16.85|16.91|16.81|16.95|16.85|16.89|16.79|45
1750352100000|2025-06-19 16:55:00|16.9|16.8|16.89|16.79|16.91|16.81|16.88|16.78|36
1750352400000|2025-06-19 17:00:00|16.9|16.8|16.88|16.78|16.93|16.83|16.88|16.78|23
1750352700000|2025-06-19 17:05:00|16.87|16.77|16.9|16.8|16.91|16.81|16.86|16.76|36
1750353000000|2025-06-19 17:10:00|16.89|16.79|16.92|16.82|16.93|16.83|16.89|16.79|22
1750353300000|2025-06-19 17:15:00|16.93|16.83|16.91|16.81|16.93|16.83|16.9|16.8|15
1750353600000|2025-06-19 17:20:00|16.9|16.8|16.9|16.8|16.91|16.81|16.89|16.79|11
1750353900000|2025-06-19 17:25:00|16.91|16.81|16.93|16.83|16.94|16.84|16.91|16.81|7
1750354200000|2025-06-19 17:30:00|16.92|16.82|17|16.9|17|16.9|16.92|16.82|33
1750354500000|2025-06-19 17:35:00|16.99|16.89|17.05|16.95|17.09|16.99|16.99|16.89|67
1750354800000|2025-06-19 17:40:00|17.04|16.94|17.05|16.95|17.07|16.97|17.02|16.92|38
1750355100000|2025-06-19 17:45:00|17.06|16.96|17.08|16.98|17.09|16.99|17.05|16.95|41
1750355400000|2025-06-19 17:50:00|17.07|16.97|17.08|16.98|17.09|16.99|17.04|16.94|46
1750355700000|2025-06-19 17:55:00|17.07|16.97|17.05|16.95|17.07|16.97|17.04|16.94|57
1750356000000|2025-06-19 18:00:00|17.06|16.96|17.07|16.97|17.07|16.97|17.04|16.94|20
1750356300000|2025-06-19 18:05:00|17.08|16.98|17.12|17.02|17.13|17.03|17.07|16.97|35
1750356600000|2025-06-19 18:10:00|17.13|17.03|17.12|17.02|17.15|17.05|17.12|17.02|44
1750356900000|2025-06-19 18:15:00|17.13|17.03|17.09|16.99|17.14|17.04|17.08|16.98|76
1750357200000|2025-06-19 18:20:00|17.08|16.98|17.09|16.99|17.1|17|17.07|16.97|24
1750357500000|2025-06-19 18:25:00|17.08|16.98|17.07|16.97|17.09|16.99|17.07|16.97|18
1750357800000|2025-06-19 18:30:00|17.08|16.98|17.06|16.96|17.1|17|17.05|16.95|21
1750358100000|2025-06-19 18:35:00|17.07|16.97|17.04|16.94|17.07|16.97|17.04|16.94|38
1750358400000|2025-06-19 18:40:00|17.05|16.95|17.04|16.94|17.05|16.95|17.04|16.94|8
1750358700000|2025-06-19 18:45:00|17.03|16.93|17.02|16.92|17.04|16.94|17.01|16.91|8
1750359000000|2025-06-19 18:50:00|17.01|16.91|17.03|16.93|17.03|16.93|17.01|16.91|3
1750359300000|2025-06-19 18:55:00|17.02|16.92|17.05|16.95|17.05|16.95|17.02|16.92|16
1750359600000|2025-06-19 19:00:00|17.06|16.96|17.08|16.98|17.08|16.98|17.06|16.96|11
1750359900000|2025-06-19 19:05:00|17.09|16.99|17.04|16.94|17.09|16.99|17.03|16.93|22
1750360200000|2025-06-19 19:10:00|17.05|16.95|17.09|16.99|17.09|16.99|17.05|16.95|9
1750360500000|2025-06-19 19:15:00|17.08|16.98|17.08|16.98|17.09|16.99|17.06|16.96|23
1750360800000|2025-06-19 19:20:00|17.09|16.99|17.08|16.98|17.09|16.99|17.07|16.97|10
1750361100000|2025-06-19 19:25:00|17.07|16.97|17.07|16.97|17.09|16.99|17.07|16.97|35
1750361400000|2025-06-19 19:30:00|17.08|16.98|17.05|16.95|17.08|16.98|17.03|16.93|28
1750361700000|2025-06-19 19:35:00|17.04|16.94|17.05|16.95|17.06|16.96|17.04|16.94|34
1750362000000|2025-06-19 19:40:00|17.04|16.94|17.03|16.93|17.04|16.94|17.02|16.92|10
1750362300000|2025-06-19 19:45:00|17.04|16.94|17.05|16.95|17.05|16.95|17.03|16.93|18
1750362600000|2025-06-19 19:50:00|17.04|16.94|17.03|16.93|17.06|16.96|17.02|16.92|20
1750362900000|2025-06-19 19:55:00|17.02|16.92|17.03|16.93|17.05|16.95|17.02|16.92|10
1750363200000|2025-06-19 20:00:00|17.04|16.94|17.04|16.94|17.06|16.96|17.03|16.93|25
1750363500000|2025-06-19 20:05:00|17.05|16.95|17.04|16.94|17.05|16.95|17.04|16.94|24
1750363800000|2025-06-19 20:10:00|17.05|16.95|17.06|16.96|17.08|16.98|17.04|16.94|18
1750364100000|2025-06-19 20:15:00|17.07|16.97|17.1|17|17.1|17|17.06|16.96|28
1750364400000|2025-06-19 20:20:00|17.11|17.01|17.07|16.97|17.11|17.01|17.07|16.97|21
1750364700000|2025-06-19 20:25:00|17.06|16.96|17.07|16.97|17.07|16.97|17.04|16.94|36
1750365000000|2025-06-19 20:30:00|17.06|16.96|17.06|16.96|17.07|16.97|17.06|16.96|17
1750365300000|2025-06-19 20:35:00|17.05|16.95|17.02|16.92|17.05|16.95|17.02|16.92|16
1750365600000|2025-06-19 20:40:00|17.01|16.91|16.99|16.89|17.01|16.91|16.98|16.88|33
1750365900000|2025-06-19 20:45:00|17|16.9|17.03|16.93|17.03|16.93|16.99|16.89|8
1750366200000|2025-06-19 20:50:00|17.02|16.92|17.03|16.93|17.03|16.93|17|16.9|18
1750366500000|2025-06-19 20:55:00|17.04|16.94|17.03|16.93|17.04|16.94|17.02|16.92|12
1750366800000|2025-06-19 21:00:00|17.04|16.94|17.04|16.94|17.04|16.94|17.03|16.93|27
1750367100000|2025-06-19 21:05:00|17.03|16.93|17.03|16.93|17.05|16.95|17.03|16.93|27
1750367400000|2025-06-19 21:10:00|17.04|16.94|17|16.9|17.04|16.94|17|16.9|15
1750367700000|2025-06-19 21:15:00|17.01|16.91|17.03|16.93|17.03|16.93|17.01|16.91|23
1750368000000|2025-06-19 21:20:00|17.04|16.94|17.06|16.96|17.06|16.96|17.03|16.93|9
1750368300000|2025-06-19 21:25:00|17.07|16.97|17.05|16.95|17.08|16.98|17.05|16.95|19
1750368600000|2025-06-19 21:30:00|17.04|16.94|17.05|16.95|17.05|16.95|17.03|16.93|16
1750368900000|2025-06-19 21:35:00|17.06|16.96|17.06|16.96|17.11|17.01|17.04|16.94|31
1750369200000|2025-06-19 21:40:00|17.07|16.97|17.08|16.98|17.09|16.99|17.06|16.96|44
1750369500000|2025-06-19 21:45:00|17.09|16.99|17.11|17.01|17.12|17.02|17.09|16.99|15
1750369800000|2025-06-19 21:50:00|17.12|17.02|17.09|16.99|17.12|17.02|17.09|16.99|10
1750370100000|2025-06-19 21:55:00|17.08|16.98|17.08|16.98|17.09|16.99|17.06|16.96|19
1750370400000|2025-06-19 22:00:00|17.09|16.99|17.11|17.01|17.13|17.03|17.08|16.98|51
1750370700000|2025-06-19 22:05:00|17.1|17|17.14|17.04|17.14|17.04|17.1|17|37
1750371000000|2025-06-19 22:10:00|17.13|17.03|17.16|17.06|17.17|17.07|17.13|17.03|64
1750371300000|2025-06-19 22:15:00|17.15|17.05|17.16|17.06|17.18|17.08|17.15|17.05|22
1750371600000|2025-06-19 22:20:00|17.17|17.07|17.14|17.04|17.17|17.07|17.13|17.03|20
1750371900000|2025-06-19 22:25:00|17.15|17.05|17.16|17.06|17.16|17.06|17.14|17.04|22
1750372200000|2025-06-19 22:30:00|17.15|17.05|17.18|17.08|17.19|17.09|17.15|17.05|6
1750372500000|2025-06-19 22:35:00|17.19|17.09|17.19|17.09|17.21|17.11|17.19|17.09|13
1750372800000|2025-06-19 22:40:00|17.2|17.1|17.2|17.1|17.21|17.11|17.19|17.09|21
1750373100000|2025-06-19 22:45:00|17.19|17.09|17.21|17.11|17.23|17.13|17.19|17.09|17
1750373400000|2025-06-19 22:50:00|17.2|17.1|17.17|17.07|17.21|17.11|17.17|17.07|8
1750373700000|2025-06-19 22:55:00|17.18|17.08|17.17|17.07|17.18|17.08|17.16|17.06|26
1750374000000|2025-06-19 23:00:00|17.16|17.06|17.13|17.03|17.16|17.06|17.13|17.03|16
1750374300000|2025-06-19 23:05:00|17.12|17.02|17.13|17.03|17.14|17.04|17.12|17.02|18
1750374600000|2025-06-19 23:10:00|17.14|17.04|17.17|17.07|17.18|17.08|17.13|17.03|16
1750374900000|2025-06-19 23:15:00|17.18|17.08|17.18|17.08|17.19|17.09|17.17|17.07|25
1750375200000|2025-06-19 23:20:00|17.19|17.09|17.17|17.07|17.19|17.09|17.16|17.06|27
1750375500000|2025-06-19 23:25:00|17.15|17.05|17.13|17.03|17.16|17.06|17.13|17.03|11
1750375800000|2025-06-19 23:30:00|17.14|17.04|17.14|17.04|17.14|17.04|17.12|17.02|11
1750376100000|2025-06-19 23:35:00|17.13|17.03|17.16|17.06|17.17|17.07|17.13|17.03|10
1750376400000|2025-06-19 23:40:00|17.17|17.07|17.17|17.07|17.18|17.08|17.15|17.05|23
1750376700000|2025-06-19 23:45:00|17.16|17.06|17.15|17.05|17.17|17.07|17.14|17.04|8
1750377000000|2025-06-19 23:50:00|17.14|17.04|17.15|17.05|17.16|17.06|17.14|17.04|6
1750377300000|2025-06-19 23:55:00|17.14|17.04|17.14|17.04|17.15|17.05|17.14|17.04|15
1750377600000|2025-06-20 00:00:00|17.15|17.05|17.16|17.06|17.17|17.07|17.15|17.05|22
1750377900000|2025-06-20 00:05:00|17.17|17.07|17.21|17.11|17.21|17.11|17.16|17.06|29
1750378200000|2025-06-20 00:10:00|17.2|17.1|17.18|17.08|17.2|17.1|17.18|17.08|17
1750378500000|2025-06-20 00:15:00|17.19|17.09|17.18|17.08|17.19|17.09|17.17|17.07|20
1750378800000|2025-06-20 00:20:00|17.17|17.07|17.16|17.06|17.19|17.09|17.16|17.06|10
1750379100000|2025-06-20 00:25:00|17.17|17.07|17.15|17.05|17.17|17.07|17.14|17.04|9
1750379400000|2025-06-20 00:30:00|17.14|17.04|17.14|17.04|17.16|17.06|17.13|17.03|27
1750379700000|2025-06-20 00:35:00|17.15|17.05|17.14|17.04|17.17|17.07|17.13|17.03|18
1750380000000|2025-06-20 00:40:00|17.13|17.03|17.15|17.05|17.16|17.06|17.13|17.03|17
1750380300000|2025-06-20 00:45:00|17.16|17.06|17.17|17.07|17.18|17.08|17.15|17.05|20
1750380600000|2025-06-20 00:50:00|17.16|17.06|17.14|17.04|17.17|17.07|17.14|17.04|9
1750380900000|2025-06-20 00:55:00|17.15|17.05|17.15|17.05|17.16|17.06|17.14|17.04|15
1750381200000|2025-06-20 01:00:00|17.16|17.06|17.14|17.04|17.16|17.06|17.14|17.04|11
1750381500000|2025-06-20 01:05:00|17.15|17.05|17.11|17.01|17.15|17.05|17.1|17|51
1750381800000|2025-06-20 01:10:00|17.1|17|17.11|17.01|17.11|17.01|17.09|16.99|6
1750382100000|2025-06-20 01:15:00|17.1|17|17.08|16.98|17.11|17.01|17.08|16.98|11
1750382400000|2025-06-20 01:20:00|17.09|16.99|17.08|16.98|17.09|16.99|17.07|16.97|12
1750382700000|2025-06-20 01:25:00|17.09|16.99|17.06|16.96|17.09|16.99|17.05|16.95|14
1750383000000|2025-06-20 01:30:00|17.07|16.97|17.08|16.98|17.08|16.98|17.06|16.96|14
1750383300000|2025-06-20 01:35:00|17.07|16.97|17.1|17|17.1|17|17.06|16.96|10
1750383600000|2025-06-20 01:40:00|17.11|17.01|17.1|17|17.11|17.01|17.1|17|8
1750383900000|2025-06-20 01:45:00|17.09|16.99|17.08|16.98|17.11|17.01|17.08|16.98|10
1750384200000|2025-06-20 01:50:00|17.09|16.99|17.09|16.99|17.11|17.01|17.06|16.96|11
1750384500000|2025-06-20 01:55:00|17.1|17|17.09|16.99|17.1|17|17.08|16.98|16
1750384800000|2025-06-20 02:00:00|17.1|17|17.08|16.98|17.1|17|17.07|16.97|21
1750385100000|2025-06-20 02:05:00|17.09|16.99|17.08|16.98|17.09|16.99|17.07|16.97|10
1750385400000|2025-06-20 02:10:00|17.09|16.99|17.05|16.95|17.09|16.99|17.05|16.95|13
1750385700000|2025-06-20 02:15:00|17.06|16.96|17.06|16.96|17.07|16.97|17.05|16.95|13
1750386000000|2025-06-20 02:20:00|17.05|16.95|17.06|16.96|17.07|16.97|17.05|16.95|6
1750386300000|2025-06-20 02:25:00|17.07|16.97|17.06|16.96|17.07|16.97|17.05|16.95|16
1750386600000|2025-06-20 02:30:00|17.05|16.95|17.01|16.91|17.05|16.95|17.01|16.91|15
1750386900000|2025-06-20 02:35:00|17|16.9|17.01|16.91|17.02|16.92|16.99|16.89|32
1750387200000|2025-06-20 02:40:00|17|16.9|17|16.9|17.02|16.92|16.99|16.89|33
1750387500000|2025-06-20 02:45:00|16.99|16.89|16.99|16.89|17.01|16.91|16.97|16.87|29
1750387800000|2025-06-20 02:50:00|16.98|16.88|16.99|16.89|16.99|16.89|16.98|16.88|4
1750388100000|2025-06-20 02:55:00|17|16.9|17|16.9|17|16.9|16.99|16.89|7
1750388400000|2025-06-20 03:00:00|16.99|16.89|17|16.9|17|16.9|16.99|16.89|14
1750388700000|2025-06-20 03:05:00|16.99|16.89|17|16.9|17|16.9|16.99|16.89|10
1750389000000|2025-06-20 03:10:00|17.01|16.91|17.03|16.93|17.03|16.93|17.01|16.91|13
1750389300000|2025-06-20 03:15:00|17.04|16.94|17.03|16.93|17.05|16.95|17.02|16.92|20
1750389600000|2025-06-20 03:20:00|17.02|16.92|17.01|16.91|17.03|16.93|16.99|16.89|60
1750389900000|2025-06-20 03:25:00|17.02|16.92|17.02|16.92|17.02|16.92|17|16.9|11
1750390200000|2025-06-20 03:30:00|17.01|16.91|17|16.9|17.02|16.92|17|16.9|18
1750390500000|2025-06-20 03:35:00|17.01|16.91|16.99|16.89|17.02|16.92|16.99|16.89|25
1750390800000|2025-06-20 03:40:00|17|16.9|16.98|16.88|17|16.9|16.98|16.88|11
1750391100000|2025-06-20 03:45:00|16.99|16.89|16.99|16.89|16.99|16.89|16.97|16.87|13
1750391400000|2025-06-20 03:50:00|17|16.9|17|16.9|17|16.9|16.98|16.88|11
1750391700000|2025-06-20 03:55:00|16.99|16.89|16.99|16.89|16.99|16.89|16.98|16.88|3
1750392000000|2025-06-20 04:00:00|16.98|16.88|16.94|16.84|16.99|16.89|16.93|16.83|16
1750392300000|2025-06-20 04:05:00|16.93|16.83|16.96|16.86|16.96|16.86|16.93|16.83|12
1750392600000|2025-06-20 04:10:00|16.97|16.87|16.96|16.86|16.97|16.87|16.95|16.85|16
1750392900000|2025-06-20 04:15:00|16.97|16.87|16.95|16.85|16.97|16.87|16.95|16.85|11
1750393200000|2025-06-20 04:20:00|16.94|16.84|16.91|16.81|16.94|16.84|16.91|16.81|8
1750393500000|2025-06-20 04:25:00|16.9|16.8|16.9|16.8|16.91|16.81|16.89|16.79|25
1750393800000|2025-06-20 04:30:00|16.91|16.81|16.87|16.77|16.91|16.81|16.86|16.76|83
1750394100000|2025-06-20 04:35:00|16.86|16.76|16.86|16.76|16.87|16.77|16.83|16.73|91
1750394400000|2025-06-20 04:40:00|16.87|16.77|16.85|16.75|16.88|16.78|16.84|16.74|87
1750394700000|2025-06-20 04:45:00|16.86|16.76|16.84|16.74|16.86|16.76|16.83|16.73|29
1750395000000|2025-06-20 04:50:00|16.83|16.73|16.8|16.7|16.83|16.73|16.79|16.69|42
1750395300000|2025-06-20 04:55:00|16.81|16.71|16.81|16.71|16.82|16.72|16.8|16.7|7
1750395600000|2025-06-20 05:00:00|16.8|16.7|16.83|16.73|16.83|16.73|16.8|16.7|14
1750395900000|2025-06-20 05:05:00|16.82|16.72|16.84|16.74|16.85|16.75|16.82|16.72|27
1750396200000|2025-06-20 05:10:00|16.83|16.73|16.84|16.74|16.84|16.74|16.82|16.72|22
1750396500000|2025-06-20 05:15:00|16.83|16.73|16.83|16.73|16.85|16.75|16.83|16.73|33
1750396800000|2025-06-20 05:20:00|16.84|16.74|16.8|16.7|16.84|16.74|16.8|16.7|21
1750397100000|2025-06-20 05:25:00|16.81|16.71|16.8|16.7|16.81|16.71|16.77|16.67|40
1750397400000|2025-06-20 05:30:00|16.81|16.71|16.83|16.73|16.83|16.73|16.8|16.7|33
1750397700000|2025-06-20 05:35:00|16.84|16.74|16.84|16.74|16.85|16.75|16.84|16.74|13
1750398000000|2025-06-20 05:40:00|16.85|16.75|16.85|16.75|16.85|16.75|16.84|16.74|17
1750398300000|2025-06-20 05:45:00|16.84|16.74|16.84|16.74|16.85|16.75|16.84|16.74|17
1750398600000|2025-06-20 05:50:00|16.85|16.75|16.86|16.76|16.86|16.76|16.85|16.75|4
1750398900000|2025-06-20 05:55:00|16.87|16.77|16.88|16.78|16.88|16.78|16.86|16.76|6
1750399200000|2025-06-20 06:00:00|16.89|16.79|16.91|16.81|16.91|16.81|16.87|16.77|19
1750399500000|2025-06-20 06:05:00|16.9|16.8|16.88|16.78|16.9|16.8|16.88|16.78|29
1750399800000|2025-06-20 06:10:00|16.89|16.79|16.88|16.78|16.89|16.79|16.85|16.75|32
1750400100000|2025-06-20 06:15:00|16.87|16.77|16.85|16.75|16.88|16.78|16.85|16.75|31
1750400400000|2025-06-20 06:20:00|16.86|16.76|16.88|16.78|16.88|16.78|16.86|16.76|9
1750400700000|2025-06-20 06:25:00|16.87|16.77|16.87|16.77|16.88|16.78|16.87|16.77|3
1750401000000|2025-06-20 06:30:00|16.86|16.76|16.87|16.77|16.88|16.78|16.86|16.76|12
1750401300000|2025-06-20 06:35:00|16.86|16.76|16.89|16.79|16.89|16.79|16.86|16.76|14
1750401600000|2025-06-20 06:40:00|16.88|16.78|16.89|16.79|16.89|16.79|16.88|16.78|2
1750401900000|2025-06-20 06:45:00|16.88|16.78|16.86|16.76|16.88|16.78|16.86|16.76|21
1750402200000|2025-06-20 06:50:00|16.85|16.75|16.85|16.75|16.85|16.75|16.84|16.74|3
1750402500000|2025-06-20 06:55:00|16.86|16.76|16.85|16.75|16.86|16.76|16.85|16.75|30
1750402800000|2025-06-20 07:00:00|16.84|16.74|16.84|16.74|16.85|16.75|16.82|16.72|31
1750403100000|2025-06-20 07:05:00|16.83|16.73|16.83|16.73|16.83|16.73|16.82|16.72|13
1750403400000|2025-06-20 07:10:00|16.82|16.72|16.87|16.77|16.87|16.77|16.82|16.72|20
1750403700000|2025-06-20 07:15:00|16.88|16.78|16.92|16.82|16.92|16.82|16.88|16.78|17
1750404000000|2025-06-20 07:20:00|16.93|16.83|16.98|16.88|17.01|16.91|16.93|16.83|34
1750404300000|2025-06-20 07:25:00|16.99|16.89|16.99|16.89|17.01|16.91|16.99|16.89|49
1750404600000|2025-06-20 07:30:00|17|16.9|17.05|16.95|17.05|16.95|16.99|16.89|20
1750404900000|2025-06-20 07:35:00|17.06|16.96|17.01|16.91|17.1|17|17.01|16.91|110
1750405200000|2025-06-20 07:40:00|17.02|16.92|17.05|16.95|17.05|16.95|17.02|16.92|26
1750405500000|2025-06-20 07:45:00|17.06|16.96|17.06|16.96|17.06|16.96|17.03|16.93|19
1750405800000|2025-06-20 07:50:00|17.07|16.97|17.07|16.97|17.11|17.01|17.06|16.96|31
1750406100000|2025-06-20 07:55:00|17.08|16.98|17.11|17.01|17.11|17.01|17.08|16.98|22
1750406400000|2025-06-20 08:00:00|17.1|17|17.12|17.02|17.12|17.02|17.08|16.98|41
1750406700000|2025-06-20 08:05:00|17.13|17.03|17.15|17.05|17.18|17.08|17.13|17.03|53
1750407000000|2025-06-20 08:10:00|17.16|17.06|17.17|17.07|17.18|17.08|17.15|17.05|34
1750407300000|2025-06-20 08:15:00|17.16|17.06|17.16|17.06|17.19|17.09|17.15|17.05|49
1750407600000|2025-06-20 08:20:00|17.15|17.05|17.16|17.06|17.17|17.07|17.15|17.05|26
1750407900000|2025-06-20 08:25:00|17.15|17.05|17.16|17.06|17.18|17.08|17.15|17.05|32
1750408200000|2025-06-20 08:30:00|17.17|17.07|17.13|17.03|17.17|17.07|17.11|17.01|31
1750408500000|2025-06-20 08:35:00|17.14|17.04|17.16|17.06|17.18|17.08|17.13|17.03|69
1750408800000|2025-06-20 08:40:00|17.17|17.07|17.05|16.95|17.17|17.07|17.04|16.94|119
1750409100000|2025-06-20 08:45:00|17.04|16.94|17.1|17|17.11|17.01|17.04|16.94|115
1750409400000|2025-06-20 08:50:00|17.09|16.99|17.1|17|17.11|17.01|17.06|16.96|152
1750409700000|2025-06-20 08:55:00|17.11|17.01|17.09|16.99|17.11|17.01|17.09|16.99|141
1750410000000|2025-06-20 09:00:00|17.1|17|17.1|17|17.12|17.02|17.09|16.99|147
1750410300000|2025-06-20 09:05:00|17.11|17.01|17.07|16.97|17.11|17.01|17.04|16.94|83
1750410600000|2025-06-20 09:10:00|17.08|16.98|17.1|17|17.11|17.01|17.07|16.97|91
1750410900000|2025-06-20 09:15:00|17.11|17.01|17.07|16.97|17.11|17.01|17.05|16.95|173
1750411200000|2025-06-20 09:20:00|17.06|16.96|17.06|16.96|17.08|16.98|17.06|16.96|69
1750411500000|2025-06-20 09:25:00|17.07|16.97|17.06|16.96|17.07|16.97|17.05|16.95|74
1750411800000|2025-06-20 09:30:00|17.07|16.97|17.06|16.96|17.07|16.97|17.05|16.95|114
1750412100000|2025-06-20 09:35:00|17.05|16.95|17.05|16.95|17.07|16.97|17.05|16.95|95
1750412400000|2025-06-20 09:40:00|17.06|16.96|17.07|16.97|17.08|16.98|17.04|16.94|122
1750412700000|2025-06-20 09:45:00|17.08|16.98|17.05|16.95|17.08|16.98|17.05|16.95|64
1750413000000|2025-06-20 09:50:00|17.06|16.96|17.07|16.97|17.08|16.98|17.05|16.95|100
1750413300000|2025-06-20 09:55:00|17.08|16.98|17.07|16.97|17.08|16.98|17.07|16.97|76
1750413600000|2025-06-20 10:00:00|17.08|16.98|17.07|16.97|17.08|16.98|17.06|16.96|14
1750413900000|2025-06-20 10:05:00|17.06|16.96|17.04|16.94|17.06|16.96|17.03|16.93|11
1750414200000|2025-06-20 10:10:00|17.05|16.95|17.06|16.96|17.07|16.97|17.05|16.95|6
1750414500000|2025-06-20 10:15:00|17.07|16.97|17.07|16.97|17.07|16.97|17.05|16.95|15
1750414800000|2025-06-20 10:20:00|17.06|16.96|17.1|17|17.1|17|17.06|16.96|15
1750415100000|2025-06-20 10:25:00|17.11|17.01|17.1|17|17.12|17.02|17.1|17|4
1750415400000|2025-06-20 10:30:00|17.11|17.01|17.09|16.99|17.11|17.01|17.09|16.99|7
1750415700000|2025-06-20 10:35:00|17.1|17|17.12|17.02|17.13|17.03|17.09|16.99|13
1750416000000|2025-06-20 10:40:00|17.11|17.01|17.12|17.02|17.12|17.02|17.11|17.01|8
1750416300000|2025-06-20 10:45:00|17.13|17.03|17.12|17.02|17.13|17.03|17.1|17|12
1750416600000|2025-06-20 10:50:00|17.13|17.03|17.12|17.02|17.13|17.03|17.1|17|34
1750416900000|2025-06-20 10:55:00|17.13|17.03|17.12|17.02|17.13|17.03|17.12|17.02|6
1750417200000|2025-06-20 11:00:00|17.13|17.03|17.12|17.02|17.13|17.03|17.11|17.01|14
1750417500000|2025-06-20 11:05:00|17.13|17.03|17.14|17.04|17.14|17.04|17.13|17.03|28
1750417800000|2025-06-20 11:10:00|17.13|17.03|17.12|17.02|17.14|17.04|17.12|17.02|16
1750418100000|2025-06-20 11:15:00|17.11|17.01|17.09|16.99|17.11|17.01|17.06|16.96|11
1750418400000|2025-06-20 11:20:00|17.1|17|17.1|17|17.12|17.02|17.1|17|15
1750418700000|2025-06-20 11:25:00|17.11|17.01|17.09|16.99|17.11|17.01|17.09|16.99|31
1750419000000|2025-06-20 11:30:00|17.08|16.98|17.09|16.99|17.1|17|17.07|16.97|34
1750419300000|2025-06-20 11:35:00|17.08|16.98|17.09|16.99|17.1|17|17.08|16.98|12
1750419600000|2025-06-20 11:40:00|17.1|17|17.13|17.03|17.13|17.03|17.1|17|36
1750419900000|2025-06-20 11:45:00|17.14|17.04|17.13|17.03|17.16|17.06|17.13|17.03|60
1750420200000|2025-06-20 11:50:00|17.12|17.02|17.14|17.04|17.14|17.04|17.12|17.02|3
1750420500000|2025-06-20 11:55:00|17.13|17.03|17.14|17.04|17.14|17.04|17.13|17.03|12
1750420800000|2025-06-20 12:00:00|17.13|17.03|17.15|17.05|17.16|17.06|17.13|17.03|39
1750421100000|2025-06-20 12:05:00|17.16|17.06|17.14|17.04|17.16|17.06|17.12|17.02|17
1750421400000|2025-06-20 12:10:00|17.13|17.03|17.15|17.05|17.15|17.05|17.13|17.03|29
1750421700000|2025-06-20 12:15:00|17.16|17.06|17.17|17.07|17.17|17.07|17.14|17.04|24
1750422000000|2025-06-20 12:20:00|17.16|17.06|17.16|17.06|17.17|17.07|17.15|17.05|11
1750422300000|2025-06-20 12:25:00|17.15|17.05|17.16|17.06|17.17|17.07|17.15|17.05|22
1750422600000|2025-06-20 12:30:00|17.15|17.05|17.17|17.07|17.17|17.07|17.15|17.05|13
1750422900000|2025-06-20 12:35:00|17.18|17.08|17.23|17.13|17.23|17.13|17.17|17.07|14
1750423200000|2025-06-20 12:40:00|17.22|17.12|17.2|17.1|17.24|17.14|17.2|17.1|25
1750423500000|2025-06-20 12:45:00|17.21|17.11|17.19|17.09|17.21|17.11|17.19|17.09|25
1750423800000|2025-06-20 12:50:00|17.2|17.1|17.18|17.08|17.21|17.11|17.17|17.07|35
1750424100000|2025-06-20 12:55:00|17.19|17.09|17.19|17.09|17.19|17.09|17.18|17.08|17
1750424400000|2025-06-20 13:00:00|17.2|17.1|17.25|17.15|17.25|17.15|17.2|17.1|18
1750424700000|2025-06-20 13:05:00|17.24|17.14|17.24|17.14|17.24|17.14|17.23|17.13|15
1750425000000|2025-06-20 13:10:00|17.23|17.13|17.21|17.11|17.24|17.14|17.21|17.11|13
1750425300000|2025-06-20 13:15:00|17.22|17.12|17.21|17.11|17.22|17.12|17.2|17.1|10
1750425600000|2025-06-20 13:20:00|17.22|17.12|17.22|17.12|17.24|17.14|17.21|17.11|17
1750425900000|2025-06-20 13:25:00|17.23|17.13|17.23|17.13|17.23|17.13|17.21|17.11|15
1750426200000|2025-06-20 13:30:00|17.22|17.12|17.2|17.1|17.24|17.14|17.18|17.08|23
1750426500000|2025-06-20 13:35:00|17.21|17.11|17.18|17.08|17.21|17.11|17.14|17.04|46
1750426800000|2025-06-20 13:40:00|17.19|17.09|17.16|17.06|17.21|17.11|17.14|17.04|54
1750427100000|2025-06-20 13:45:00|17.17|17.07|17.07|16.97|17.17|17.07|17.05|16.95|65
1750427400000|2025-06-20 13:50:00|17.06|16.96|17.08|16.98|17.1|17|17.01|16.91|63
1750427700000|2025-06-20 13:55:00|17.09|16.99|17.07|16.97|17.09|16.99|17.06|16.96|53
1750428000000|2025-06-20 14:00:00|17.06|16.96|17.08|16.98|17.09|16.99|17.04|16.94|57
1750428300000|2025-06-20 14:05:00|17.09|16.99|17.02|16.92|17.1|17|17.02|16.92|56
1750428600000|2025-06-20 14:10:00|17.01|16.91|16.99|16.89|17.02|16.92|16.97|16.87|59
1750428900000|2025-06-20 14:15:00|16.98|16.88|17.02|16.92|17.02|16.92|16.98|16.88|35
1750429200000|2025-06-20 14:20:00|17.01|16.91|16.91|16.81|17.04|16.94|16.91|16.81|57
1750429500000|2025-06-20 14:25:00|16.9|16.8|16.91|16.81|16.92|16.82|16.86|16.76|54
1750429800000|2025-06-20 14:30:00|16.9|16.8|16.86|16.76|16.91|16.81|16.85|16.75|71
1750430100000|2025-06-20 14:35:00|16.87|16.77|16.93|16.83|16.93|16.83|16.86|16.76|49
1750430400000|2025-06-20 14:40:00|16.92|16.82|16.84|16.74|16.93|16.83|16.8|16.7|91
1750430700000|2025-06-20 14:45:00|16.83|16.73|16.83|16.73|16.86|16.76|16.81|16.71|75
1750431000000|2025-06-20 14:50:00|16.82|16.72|16.74|16.64|16.82|16.72|16.73|16.63|101
1750431300000|2025-06-20 14:55:00|16.73|16.63|16.68|16.58|16.75|16.65|16.67|16.57|110
1750431600000|2025-06-20 15:00:00|16.69|16.59|16.7|16.6|16.74|16.64|16.68|16.58|94
1750431900000|2025-06-20 15:05:00|16.69|16.59|16.73|16.63|16.74|16.64|16.68|16.58|105
1750432200000|2025-06-20 15:10:00|16.74|16.64|16.75|16.65|16.76|16.66|16.73|16.63|40
1750432500000|2025-06-20 15:15:00|16.74|16.64|16.75|16.65|16.78|16.68|16.72|16.62|50
1750432800000|2025-06-20 15:20:00|16.76|16.66|16.74|16.64|16.76|16.66|16.72|16.62|45
1750433100000|2025-06-20 15:25:00|16.73|16.63|16.75|16.65|16.77|16.67|16.73|16.63|37
1750433400000|2025-06-20 15:30:00|16.74|16.64|16.73|16.63|16.77|16.67|16.72|16.62|52
1750433700000|2025-06-20 15:35:00|16.72|16.62|16.78|16.68|16.79|16.69|16.7|16.6|31
1750434000000|2025-06-20 15:40:00|16.77|16.67|16.77|16.67|16.79|16.69|16.76|16.66|29
1750434300000|2025-06-20 15:45:00|16.76|16.66|16.72|16.62|16.76|16.66|16.69|16.59|37
1750434600000|2025-06-20 15:50:00|16.71|16.61|16.62|16.52|16.71|16.61|16.61|16.51|38
1750434900000|2025-06-20 15:55:00|16.63|16.53|16.66|16.56|16.66|16.56|16.63|16.53|52
1750435200000|2025-06-20 16:00:00|16.65|16.55|16.64|16.54|16.67|16.57|16.64|16.54|34
1750435500000|2025-06-20 16:05:00|16.63|16.53|16.6|16.5|16.64|16.54|16.57|16.47|60
1750435800000|2025-06-20 16:10:00|16.59|16.49|16.59|16.49|16.63|16.53|16.58|16.48|37
1750436100000|2025-06-20 16:15:00|16.58|16.48|16.53|16.43|16.59|16.49|16.5|16.4|52
1750436400000|2025-06-20 16:20:00|16.52|16.42|16.4|16.3|16.52|16.42|16.27|16.17|90
1750436700000|2025-06-20 16:25:00|16.39|16.29|16.4|16.3|16.47|16.37|16.38|16.28|60
1750437000000|2025-06-20 16:30:00|16.41|16.31|16.42|16.32|16.45|16.35|16.4|16.3|40
1750437300000|2025-06-20 16:35:00|16.43|16.33|16.43|16.33|16.44|16.34|16.41|16.31|35
1750437600000|2025-06-20 16:40:00|16.42|16.32|16.39|16.29|16.43|16.33|16.38|16.28|42
1750437900000|2025-06-20 16:45:00|16.38|16.28|16.36|16.26|16.43|16.33|16.35|16.25|57
1750438200000|2025-06-20 16:50:00|16.35|16.25|16.39|16.29|16.4|16.3|16.33|16.23|65
1750438500000|2025-06-20 16:55:00|16.4|16.3|16.35|16.25|16.4|16.3|16.34|16.24|34
1750438800000|2025-06-20 17:00:00|16.34|16.24|16.32|16.22|16.39|16.29|16.31|16.21|43
1750439100000|2025-06-20 17:05:00|16.31|16.21|16.23|16.13|16.31|16.21|16.21|16.11|65
1750439400000|2025-06-20 17:10:00|16.22|16.12|16.26|16.16|16.27|16.17|16.21|16.11|53
1750439700000|2025-06-20 17:15:00|16.25|16.15|16.2|16.1|16.27|16.17|16.19|16.09|46
1750440000000|2025-06-20 17:20:00|16.19|16.09|16.03|15.93|16.19|16.09|15.95|15.85|172
1750440300000|2025-06-20 17:25:00|16.02|15.92|16.06|15.96|16.07|15.97|15.89|15.79|107
1750440600000|2025-06-20 17:30:00|16.05|15.95|15.99|15.89|16.05|15.95|15.95|15.85|123
1750440900000|2025-06-20 17:35:00|15.98|15.88|15.96|15.86|16.01|15.91|15.91|15.81|123
1750441200000|2025-06-20 17:40:00|15.95|15.85|16.09|15.99|16.09|15.99|15.91|15.81|105
1750441500000|2025-06-20 17:45:00|16.08|15.98|16.17|16.07|16.19|16.09|16.08|15.98|88
1750441800000|2025-06-20 17:50:00|16.16|16.06|16.13|16.03|16.19|16.09|16.1|16|98
1750442100000|2025-06-20 17:55:00|16.14|16.04|16.22|16.12|16.25|16.15|16.12|16.02|101
1750442400000|2025-06-20 18:00:00|16.21|16.11|16.18|16.08|16.22|16.12|16.17|16.07|70
1750442700000|2025-06-20 18:05:00|16.19|16.09|16.24|16.14|16.26|16.16|16.17|16.07|76
1750443000000|2025-06-20 18:10:00|16.25|16.15|16.27|16.17|16.29|16.19|16.23|16.13|29
1750443300000|2025-06-20 18:15:00|16.28|16.18|16.32|16.22|16.33|16.23|16.27|16.17|31
1750443600000|2025-06-20 18:20:00|16.33|16.23|16.24|16.14|16.33|16.23|16.23|16.13|66
1750443900000|2025-06-20 18:25:00|16.25|16.15|16.27|16.17|16.28|16.18|16.24|16.14|39
1750444200000|2025-06-20 18:30:00|16.28|16.18|16.31|16.21|16.32|16.22|16.27|16.17|44
1750444500000|2025-06-20 18:35:00|16.3|16.2|16.29|16.19|16.34|16.24|16.29|16.19|26
1750444800000|2025-06-20 18:40:00|16.28|16.18|16.31|16.21|16.32|16.22|16.27|16.17|34
1750445100000|2025-06-20 18:45:00|16.3|16.2|16.32|16.22|16.33|16.23|16.3|16.2|15
1750445400000|2025-06-20 18:50:00|16.31|16.21|16.33|16.23|16.33|16.23|16.29|16.19|27
1750445700000|2025-06-20 18:55:00|16.32|16.22|16.32|16.22|16.33|16.23|16.3|16.2|29
1750446000000|2025-06-20 19:00:00|16.31|16.21|16.25|16.15|16.32|16.22|16.25|16.15|29
1750446300000|2025-06-20 19:05:00|16.24|16.14|16.26|16.16|16.27|16.17|16.24|16.14|23
1750446600000|2025-06-20 19:10:00|16.25|16.15|16.2|16.1|16.26|16.16|16.18|16.08|58
1750446900000|2025-06-20 19:15:00|16.19|16.09|16.22|16.12|16.24|16.14|16.18|16.08|40
1750447200000|2025-06-20 19:20:00|16.23|16.13|16.23|16.13|16.25|16.15|16.22|16.12|71
1750447500000|2025-06-20 19:25:00|16.22|16.12|16.23|16.13|16.23|16.13|16.21|16.11|56
1750447800000|2025-06-20 19:30:00|16.24|16.14|16.28|16.18|16.3|16.2|16.24|16.14|35
1750448100000|2025-06-20 19:35:00|16.29|16.19|16.28|16.18|16.3|16.2|16.27|16.17|40
1750448400000|2025-06-20 19:40:00|16.27|16.17|16.31|16.21|16.31|16.21|16.27|16.17|59
1750448700000|2025-06-20 19:45:00|16.3|16.2|16.3|16.2|16.32|16.22|16.29|16.19|33
1750449000000|2025-06-20 19:50:00|16.31|16.21|16.31|16.21|16.31|16.21|16.28|16.18|45
1750449300000|2025-06-20 19:55:00|16.32|16.22|16.34|16.24|16.37|16.27|16.32|16.22|49
1750449600000|2025-06-20 20:00:00|16.33|16.23|16.36|16.26|16.37|16.27|16.33|16.23|46
1750449900000|2025-06-20 20:05:00|16.37|16.27|16.38|16.28|16.39|16.29|16.36|16.26|56
1750450200000|2025-06-20 20:10:00|16.37|16.27|16.42|16.32|16.42|16.32|16.37|16.27|40
1750450500000|2025-06-20 20:15:00|16.41|16.31|16.42|16.32|16.47|16.37|16.41|16.31|24
1750450800000|2025-06-20 20:20:00|16.41|16.31|16.41|16.31|16.44|16.34|16.39|16.29|41
1750451100000|2025-06-20 20:25:00|16.42|16.32|16.45|16.35|16.45|16.35|16.41|16.31|40
1750451400000|2025-06-20 20:30:00|16.46|16.36|16.45|16.35|16.46|16.36|16.45|16.35|48
1750451700000|2025-06-20 20:35:00|16.46|16.36|16.48|16.38|16.48|16.38|16.45|16.35|11
1750452000000|2025-06-20 20:40:00|16.47|16.37|16.47|16.37|16.48|16.38|16.46|16.36|17
1750452300000|2025-06-20 20:45:00|16.48|16.38|16.42|16.32|16.48|16.38|16.42|16.32|21
1750452600000|2025-06-20 20:50:00|16.43|16.33|16.43|16.33|16.44|16.34|16.42|16.32|23
1750452900000|2025-06-20 20:55:00|16.44|16.34|16.44|16.34|16.44|16.34|16.42|16.32|7
1750489200000|2025-06-21 07:00:00|16.37|16.27|16.36|16.26|16.38|16.28|16.36|16.26|10
1750489500000|2025-06-21 07:05:00|16.35|16.25|16.33|16.23|16.36|16.26|16.32|16.22|15
1750489800000|2025-06-21 07:10:00|16.34|16.24|16.32|16.22|16.34|16.24|16.31|16.21|25
1750490100000|2025-06-21 07:15:00|16.33|16.23|16.34|16.24|16.34|16.24|16.31|16.21|18
1750490400000|2025-06-21 07:20:00|16.35|16.25|16.35|16.25|16.35|16.25|16.33|16.23|9
1750490700000|2025-06-21 07:25:00|16.34|16.24|16.34|16.24|16.35|16.25|16.34|16.24|11
1750491000000|2025-06-21 07:30:00|16.33|16.23|16.33|16.23|16.34|16.24|16.32|16.22|9
1750491300000|2025-06-21 07:35:00|16.32|16.22|16.34|16.24|16.34|16.24|16.32|16.22|3
1750491600000|2025-06-21 07:40:00|16.33|16.23|16.34|16.24|16.34|16.24|16.33|16.23|4
1750491900000|2025-06-21 07:45:00|16.35|16.25|16.35|16.25|16.36|16.26|16.34|16.24|13
1750492200000|2025-06-21 07:50:00|16.34|16.24|16.35|16.25|16.35|16.25|16.34|16.24|14
1750492500000|2025-06-21 07:55:00|16.36|16.26|16.34|16.24|16.36|16.26|16.34|16.24|33
1750492800000|2025-06-21 08:00:00|16.35|16.25|16.36|16.26|16.37|16.27|16.35|16.25|22
1750493100000|2025-06-21 08:05:00|16.37|16.27|16.37|16.27|16.39|16.29|16.36|16.26|31
1750493400000|2025-06-21 08:10:00|16.36|16.26|16.36|16.26|16.38|16.28|16.36|16.26|29
1750493700000|2025-06-21 08:15:00|16.35|16.25|16.35|16.25|16.36|16.26|16.34|16.24|13
1750494000000|2025-06-21 08:20:00|16.36|16.26|16.34|16.24|16.36|16.26|16.33|16.23|21
1750494300000|2025-06-21 08:25:00|16.33|16.23|16.33|16.23|16.33|16.23|16.33|16.23|1
1750494600000|2025-06-21 08:30:00|16.34|16.24|16.35|16.25|16.35|16.25|16.34|16.24|2
1750494900000|2025-06-21 08:35:00|16.36|16.26|16.36|16.26|16.37|16.27|16.35|16.25|15
1750495200000|2025-06-21 08:40:00|16.35|16.25|16.38|16.28|16.38|16.28|16.35|16.25|4
1750495500000|2025-06-21 08:45:00|16.37|16.27|16.37|16.27|16.38|16.28|16.37|16.27|3
1750495800000|2025-06-21 08:50:00|16.38|16.28|16.37|16.27|16.38|16.28|16.36|16.26|14
1750496100000|2025-06-21 08:55:00|16.38|16.28|16.44|16.34|16.45|16.35|16.38|16.28|17
1750496400000|2025-06-21 09:00:00|16.43|16.33|16.41|16.31|16.44|16.34|16.41|16.31|11
1750496700000|2025-06-21 09:05:00|16.42|16.32|16.42|16.32|16.42|16.32|16.41|16.31|7
1750497000000|2025-06-21 09:10:00|16.41|16.31|16.4|16.3|16.41|16.31|16.4|16.3|4
1750497300000|2025-06-21 09:15:00|16.41|16.31|16.42|16.32|16.42|16.32|16.4|16.3|8
1750497600000|2025-06-21 09:20:00|16.41|16.31|16.42|16.32|16.42|16.32|16.41|16.31|2
1750498200000|2025-06-21 09:30:00|16.41|16.31|16.41|16.31|16.43|16.33|16.41|16.31|7
1750498500000|2025-06-21 09:35:00|16.42|16.32|16.43|16.33|16.44|16.34|16.41|16.31|14
1750498800000|2025-06-21 09:40:00|16.44|16.34|16.44|16.34|16.44|16.34|16.44|16.34|1
1750499100000|2025-06-21 09:45:00|16.45|16.35|16.44|16.34|16.46|16.36|16.44|16.34|8
1750499400000|2025-06-21 09:50:00|16.45|16.35|16.47|16.37|16.48|16.38|16.44|16.34|13
1750499700000|2025-06-21 09:55:00|16.46|16.36|16.45|16.35|16.47|16.37|16.45|16.35|4
1750500000000|2025-06-21 10:00:00|16.46|16.36|16.46|16.36|16.47|16.37|16.44|16.34|13
1750500300000|2025-06-21 10:05:00|16.47|16.37|16.48|16.38|16.48|16.38|16.46|16.36|14
1750500600000|2025-06-21 10:10:00|16.47|16.37|16.47|16.37|16.49|16.39|16.47|16.37|9
1750500900000|2025-06-21 10:15:00|16.46|16.36|16.44|16.34|16.46|16.36|16.43|16.33|7
1750501200000|2025-06-21 10:20:00|16.43|16.33|16.45|16.35|16.45|16.35|16.43|16.33|15
1750501500000|2025-06-21 10:25:00|16.44|16.34|16.46|16.36|16.46|16.36|16.44|16.34|9
1750501800000|2025-06-21 10:30:00|16.45|16.35|16.46|16.36|16.47|16.37|16.45|16.35|46
1750502100000|2025-06-21 10:35:00|16.45|16.35|16.44|16.34|16.46|16.36|16.44|16.34|60
1750502400000|2025-06-21 10:40:00|16.43|16.33|16.43|16.33|16.44|16.34|16.42|16.32|11
1750502700000|2025-06-21 10:45:00|16.44|16.34|16.4|16.3|16.44|16.34|16.39|16.29|11
1750503000000|2025-06-21 10:50:00|16.41|16.31|16.41|16.31|16.41|16.31|16.39|16.29|7
1750503300000|2025-06-21 10:55:00|16.42|16.32|16.42|16.32|16.42|16.32|16.42|16.32|1
1750503600000|2025-06-21 11:00:00|16.43|16.33|16.43|16.33|16.43|16.33|16.41|16.31|11
1750503900000|2025-06-21 11:05:00|16.42|16.32|16.44|16.34|16.45|16.35|16.42|16.32|5
1750504200000|2025-06-21 11:10:00|16.45|16.35|16.42|16.32|16.45|16.35|16.41|16.31|18
1750504500000|2025-06-21 11:15:00|16.41|16.31|16.43|16.33|16.43|16.33|16.41|16.31|9
1750504800000|2025-06-21 11:20:00|16.42|16.32|16.43|16.33|16.43|16.33|16.42|16.32|22
1750505100000|2025-06-21 11:25:00|16.44|16.34|16.43|16.33|16.44|16.34|16.42|16.32|6
1750505400000|2025-06-21 11:30:00|16.42|16.32|16.43|16.33|16.44|16.34|16.42|16.32|12
1750505700000|2025-06-21 11:35:00|16.44|16.34|16.43|16.33|16.45|16.35|16.43|16.33|6
1750506000000|2025-06-21 11:40:00|16.42|16.32|16.41|16.31|16.43|16.33|16.41|16.31|28
1750506300000|2025-06-21 11:45:00|16.42|16.32|16.39|16.29|16.43|16.33|16.39|16.29|18
1750506600000|2025-06-21 11:50:00|16.4|16.3|16.4|16.3|16.4|16.3|16.39|16.29|5
1750506900000|2025-06-21 11:55:00|16.41|16.31|16.39|16.29|16.41|16.31|16.37|16.27|7
1750507200000|2025-06-21 12:00:00|16.4|16.3|16.4|16.3|16.4|16.3|16.39|16.29|3
1750507500000|2025-06-21 12:05:00|16.41|16.31|16.4|16.3|16.41|16.31|16.4|16.3|2
1750507800000|2025-06-21 12:10:00|16.39|16.29|16.39|16.29|16.4|16.3|16.39|16.29|9
1750508100000|2025-06-21 12:15:00|16.38|16.28|16.36|16.26|16.39|16.29|16.36|16.26|35
1750508400000|2025-06-21 12:20:00|16.37|16.27|16.35|16.25|16.37|16.27|16.34|16.24|17
1750508700000|2025-06-21 12:25:00|16.36|16.26|16.35|16.25|16.36|16.26|16.35|16.25|26
1750509000000|2025-06-21 12:30:00|16.36|16.26|16.33|16.23|16.36|16.26|16.33|16.23|14
1750509300000|2025-06-21 12:35:00|16.34|16.24|16.34|16.24|16.34|16.24|16.31|16.21|9
1750509600000|2025-06-21 12:40:00|16.33|16.23|16.32|16.22|16.34|16.24|16.32|16.22|24
1750509900000|2025-06-21 12:45:00|16.33|16.23|16.3|16.2|16.33|16.23|16.3|16.2|16
1750510200000|2025-06-21 12:50:00|16.29|16.19|16.29|16.19|16.3|16.2|16.29|16.19|9
1750510500000|2025-06-21 12:55:00|16.3|16.2|16.29|16.19|16.3|16.2|16.28|16.18|8
1750510800000|2025-06-21 13:00:00|16.3|16.2|16.31|16.21|16.31|16.21|16.29|16.19|20
1750511100000|2025-06-21 13:05:00|16.3|16.2|16.28|16.18|16.3|16.2|16.27|16.17|7
1750511400000|2025-06-21 13:10:00|16.27|16.17|16.29|16.19|16.29|16.19|16.27|16.17|3
1750511700000|2025-06-21 13:15:00|16.28|16.18|16.3|16.2|16.31|16.21|16.28|16.18|9
1750512000000|2025-06-21 13:20:00|16.29|16.19|16.28|16.18|16.29|16.19|16.26|16.16|10
1750512300000|2025-06-21 13:25:00|16.27|16.17|16.3|16.2|16.3|16.2|16.27|16.17|16
1750512600000|2025-06-21 13:30:00|16.31|16.21|16.28|16.18|16.31|16.21|16.27|16.17|6
1750512900000|2025-06-21 13:35:00|16.29|16.19|16.24|16.14|16.29|16.19|16.24|16.14|14
1750513200000|2025-06-21 13:40:00|16.23|16.13|16.13|16.03|16.23|16.13|16.11|16.01|54
1750513500000|2025-06-21 13:45:00|16.12|16.02|16.1|16|16.13|16.03|16.07|15.97|65
1750513800000|2025-06-21 13:50:00|16.11|16.01|16.12|16.02|16.12|16.02|16.1|16|14
1750514100000|2025-06-21 13:55:00|16.11|16.01|16.11|16.01|16.12|16.02|16.09|15.99|13
1750514400000|2025-06-21 14:00:00|16.1|16|16.15|16.05|16.15|16.05|16.07|15.97|34
1750514700000|2025-06-21 14:05:00|16.14|16.04|16.14|16.04|16.15|16.05|16.11|16.01|33
1750515000000|2025-06-21 14:10:00|16.13|16.03|16.14|16.04|16.15|16.05|16.12|16.02|24
1750515300000|2025-06-21 14:15:00|16.15|16.05|16.14|16.04|16.15|16.05|16.1|16|32
1750515600000|2025-06-21 14:20:00|16.13|16.03|16.12|16.02|16.18|16.08|16.11|16.01|42
1750515900000|2025-06-21 14:25:00|16.11|16.01|16.08|15.98|16.11|16.01|16.07|15.97|20
1750516200000|2025-06-21 14:30:00|16.09|15.99|16.16|16.06|16.17|16.07|16.08|15.98|28
1750516500000|2025-06-21 14:35:00|16.15|16.05|16.17|16.07|16.2|16.1|16.15|16.05|19
1750516800000|2025-06-21 14:40:00|16.16|16.06|16.14|16.04|16.17|16.07|16.14|16.04|7
1750517100000|2025-06-21 14:45:00|16.13|16.03|16.08|15.98|16.13|16.03|16.07|15.97|18
1750517400000|2025-06-21 14:50:00|16.07|15.97|16.09|15.99|16.11|16.01|16.07|15.97|11
1750517700000|2025-06-21 14:55:00|16.08|15.98|16.1|16|16.1|16|16.08|15.98|5
1750518000000|2025-06-21 15:00:00|16.11|16.01|16.11|16.01|16.11|16.01|16.1|16|11
1750518300000|2025-06-21 15:05:00|16.1|16|16.11|16.01|16.12|16.02|16.1|16|6
1750518600000|2025-06-21 15:10:00|16.1|16|16.1|16|16.11|16.01|16.08|15.98|17
1750518900000|2025-06-21 15:15:00|16.11|16.01|16.1|16|16.11|16.01|16.08|15.98|14
1750519200000|2025-06-21 15:20:00|16.11|16.01|16.05|15.95|16.12|16.02|16.05|15.95|17
1750519500000|2025-06-21 15:25:00|16.04|15.94|16|15.9|16.04|15.94|15.98|15.88|41
1750519800000|2025-06-21 15:30:00|16.01|15.91|16.04|15.94|16.05|15.95|16.01|15.91|26
1750520100000|2025-06-21 15:35:00|16.03|15.93|16.01|15.91|16.04|15.94|15.98|15.88|21
1750520400000|2025-06-21 15:40:00|16.02|15.92|16.03|15.93|16.03|15.93|15.99|15.89|44
1750520700000|2025-06-21 15:45:00|16.02|15.92|15.97|15.87|16.02|15.92|15.97|15.87|30
1750521000000|2025-06-21 15:50:00|15.98|15.88|16.05|15.95|16.05|15.95|15.97|15.87|24
1750521300000|2025-06-21 15:55:00|16.04|15.94|16.08|15.98|16.08|15.98|16.04|15.94|21
1750521600000|2025-06-21 16:00:00|16.07|15.97|16.05|15.95|16.12|16.02|16.05|15.95|31
1750521900000|2025-06-21 16:05:00|16.06|15.96|16.04|15.94|16.06|15.96|16.01|15.91|39
1750522200000|2025-06-21 16:10:00|16.05|15.95|16.08|15.98|16.09|15.99|16.05|15.95|30
1750522500000|2025-06-21 16:15:00|16.09|15.99|16.11|16.01|16.12|16.02|16.08|15.98|19
1750522800000|2025-06-21 16:20:00|16.12|16.02|16.14|16.04|16.14|16.04|16.1|16|21
1750523100000|2025-06-21 16:25:00|16.15|16.05|16.14|16.04|16.15|16.05|16.12|16.02|16
1750523400000|2025-06-21 16:30:00|16.13|16.03|16.08|15.98|16.14|16.04|16.07|15.97|28
1750523700000|2025-06-21 16:35:00|16.07|15.97|16.1|16|16.1|16|16.07|15.97|16
1750524000000|2025-06-21 16:40:00|16.09|15.99|16.05|15.95|16.1|16|16.04|15.94|19
1750524300000|2025-06-21 16:45:00|16.04|15.94|16.04|15.94|16.07|15.97|16.04|15.94|17
1750524600000|2025-06-21 16:50:00|16.03|15.93|16.07|15.97|16.07|15.97|16.03|15.93|9
1750524900000|2025-06-21 16:55:00|16.08|15.98|16.09|15.99|16.12|16.02|16.08|15.98|12
1750525200000|2025-06-21 17:00:00|16.1|16|16.1|16|16.11|16.01|16.08|15.98|19
1750525500000|2025-06-21 17:05:00|16.11|16.01|16.12|16.02|16.12|16.02|16.1|16|14
1750525800000|2025-06-21 17:10:00|16.11|16.01|16.11|16.01|16.12|16.02|16.1|16|7
1750526100000|2025-06-21 17:15:00|16.1|16|16.16|16.06|16.16|16.06|16.1|16|21
1750526400000|2025-06-21 17:20:00|16.15|16.05|16.07|15.97|16.15|16.05|16.07|15.97|15
1750526700000|2025-06-21 17:25:00|16.08|15.98|16.07|15.97|16.08|15.98|16.07|15.97|32
1750527000000|2025-06-21 17:30:00|16.06|15.96|16.01|15.91|16.07|15.97|16|15.9|36
1750527300000|2025-06-21 17:35:00|16|15.9|15.92|15.82|16|15.9|15.92|15.82|35
1750527600000|2025-06-21 17:40:00|15.91|15.81|15.96|15.86|15.98|15.88|15.88|15.78|48
1750527900000|2025-06-21 17:45:00|15.95|15.85|15.95|15.85|15.96|15.86|15.93|15.83|33
1750528200000|2025-06-21 17:50:00|15.96|15.86|15.96|15.86|15.98|15.88|15.95|15.85|35
1750528500000|2025-06-21 17:55:00|15.95|15.85|15.96|15.86|15.96|15.86|15.93|15.83|26
1750528800000|2025-06-21 18:00:00|15.97|15.87|15.99|15.89|15.99|15.89|15.95|15.85|33
1750529100000|2025-06-21 18:05:00|16|15.9|15.99|15.89|16.03|15.93|15.99|15.89|32
1750529400000|2025-06-21 18:10:00|15.98|15.88|16|15.9|16.01|15.91|15.98|15.88|25
1750529700000|2025-06-21 18:15:00|15.99|15.89|15.94|15.84|16|15.9|15.94|15.84|20
1750530000000|2025-06-21 18:20:00|15.93|15.83|15.92|15.82|15.97|15.87|15.91|15.81|32
1750530300000|2025-06-21 18:25:00|15.91|15.81|15.96|15.86|15.97|15.87|15.91|15.81|12
1750530600000|2025-06-21 18:30:00|15.95|15.85|15.97|15.87|15.97|15.87|15.93|15.83|19
1750530900000|2025-06-21 18:35:00|15.98|15.88|16.02|15.92|16.03|15.93|15.98|15.88|9
1750531200000|2025-06-21 18:40:00|16.03|15.93|15.97|15.87|16.05|15.95|15.97|15.87|37
1750531500000|2025-06-21 18:45:00|15.96|15.86|15.94|15.84|15.97|15.87|15.93|15.83|15
1750531800000|2025-06-21 18:50:00|15.95|15.85|15.93|15.83|15.95|15.85|15.92|15.82|11
1750532100000|2025-06-21 18:55:00|15.92|15.82|15.82|15.72|15.93|15.83|15.79|15.69|68
1750532400000|2025-06-21 19:00:00|15.81|15.71|15.84|15.74|15.85|15.75|15.81|15.71|52
1750532700000|2025-06-21 19:05:00|15.83|15.73|15.87|15.77|15.9|15.8|15.83|15.73|41
1750533000000|2025-06-21 19:10:00|15.86|15.76|15.86|15.76|15.86|15.76|15.8|15.7|51
1750533300000|2025-06-21 19:15:00|15.87|15.77|15.89|15.79|15.91|15.81|15.83|15.73|45
1750533600000|2025-06-21 19:20:00|15.9|15.8|15.87|15.77|15.91|15.81|15.86|15.76|48
1750533900000|2025-06-21 19:25:00|15.88|15.78|15.85|15.75|15.89|15.79|15.84|15.74|30
1750534200000|2025-06-21 19:30:00|15.84|15.74|15.83|15.73|15.87|15.77|15.83|15.73|50
1750534500000|2025-06-21 19:35:00|15.82|15.72|15.81|15.71|15.83|15.73|15.77|15.67|44
1750534800000|2025-06-21 19:40:00|15.8|15.7|15.85|15.75|15.87|15.77|15.8|15.7|32
1750535100000|2025-06-21 19:45:00|15.84|15.74|15.84|15.74|15.87|15.77|15.8|15.7|41
1750535400000|2025-06-21 19:50:00|15.85|15.75|15.78|15.68|15.85|15.75|15.78|15.68|22
1750535700000|2025-06-21 19:55:00|15.79|15.69|15.79|15.69|15.82|15.72|15.78|15.68|25
1750536000000|2025-06-21 20:00:00|15.8|15.7|15.78|15.68|15.81|15.71|15.76|15.66|57
1750536300000|2025-06-21 20:05:00|15.79|15.69|15.78|15.68|15.82|15.72|15.76|15.66|40
1750536600000|2025-06-21 20:10:00|15.79|15.69|15.86|15.76|15.88|15.78|15.79|15.69|34
1750536900000|2025-06-21 20:15:00|15.85|15.75|15.79|15.69|15.85|15.75|15.78|15.68|39
1750537200000|2025-06-21 20:20:00|15.78|15.68|15.82|15.72|15.82|15.72|15.77|15.67|37
1750537500000|2025-06-21 20:25:00|15.81|15.71|15.82|15.72|15.85|15.75|15.8|15.7|32
1750537800000|2025-06-21 20:30:00|15.81|15.71|15.85|15.75|15.9|15.8|15.81|15.71|27
1750538100000|2025-06-21 20:35:00|15.86|15.76|15.88|15.78|15.89|15.79|15.86|15.76|17
1750538400000|2025-06-21 20:40:00|15.89|15.79|15.9|15.8|15.9|15.8|15.87|15.77|24
1750538700000|2025-06-21 20:45:00|15.89|15.79|15.87|15.77|15.9|15.8|15.87|15.77|17
1750539000000|2025-06-21 20:50:00|15.88|15.78|15.94|15.84|15.95|15.85|15.87|15.77|33
1750539300000|2025-06-21 20:55:00|15.93|15.83|15.92|15.82|15.94|15.84|15.92|15.82|12
1750539600000|2025-06-21 21:00:00|15.93|15.83|15.92|15.82|15.93|15.83|15.89|15.79|14
1750539900000|2025-06-21 21:05:00|15.91|15.81|15.87|15.77|15.92|15.82|15.87|15.77|25
1750540200000|2025-06-21 21:10:00|15.86|15.76|15.83|15.73|15.86|15.76|15.83|15.73|14
1750540500000|2025-06-21 21:15:00|15.82|15.72|15.87|15.77|15.87|15.77|15.8|15.7|26
1750540800000|2025-06-21 21:20:00|15.86|15.76|15.49|15.39|15.86|15.76|15.49|15.39|52
1750541100000|2025-06-21 21:25:00|15.48|15.38|15.53|15.43|15.53|15.43|15.39|15.29|155
1750541400000|2025-06-21 21:30:00|15.52|15.42|15.33|15.23|15.54|15.44|15.11|15.01|238
1750541700000|2025-06-21 21:35:00|15.32|15.22|15.35|15.25|15.37|15.27|15.29|15.19|102
1750542000000|2025-06-21 21:40:00|15.34|15.24|15.4|15.3|15.41|15.31|15.33|15.23|29
1750542300000|2025-06-21 21:45:00|15.39|15.29|15.4|15.3|15.4|15.3|15.34|15.24|30
1750542600000|2025-06-21 21:50:00|15.41|15.31|15.38|15.28|15.41|15.31|15.38|15.28|14
1750542900000|2025-06-21 21:55:00|15.37|15.27|15.32|15.22|15.37|15.27|15.29|15.19|44
1750543200000|2025-06-21 22:00:00|15.31|15.21|15.36|15.26|15.39|15.29|15.3|15.2|44
1750543500000|2025-06-21 22:05:00|15.37|15.27|15.46|15.36|15.46|15.36|15.37|15.27|38
1750543800000|2025-06-21 22:10:00|15.45|15.35|15.46|15.36|15.46|15.36|15.41|15.31|28
1750544100000|2025-06-21 22:15:00|15.45|15.35|15.45|15.35|15.47|15.37|15.43|15.33|29
1750544400000|2025-06-21 22:20:00|15.46|15.36|15.48|15.38|15.49|15.39|15.46|15.36|25
1750544700000|2025-06-21 22:25:00|15.49|15.39|15.48|15.38|15.5|15.4|15.48|15.38|12
1750545000000|2025-06-21 22:30:00|15.47|15.37|15.46|15.36|15.48|15.38|15.45|15.35|20
1750545300000|2025-06-21 22:35:00|15.47|15.37|15.44|15.34|15.47|15.37|15.41|15.31|20
1750545600000|2025-06-21 22:40:00|15.43|15.33|15.42|15.32|15.44|15.34|15.4|15.3|20
1750545900000|2025-06-21 22:45:00|15.41|15.31|15.43|15.33|15.44|15.34|15.4|15.3|15
1750546200000|2025-06-21 22:50:00|15.44|15.34|15.42|15.32|15.47|15.37|15.41|15.31|49
1750546500000|2025-06-21 22:55:00|15.43|15.33|15.45|15.35|15.45|15.35|15.43|15.33|7
1750546800000|2025-06-21 23:00:00|15.46|15.36|15.43|15.33|15.46|15.36|15.41|15.31|14
1750547100000|2025-06-21 23:05:00|15.44|15.34|15.41|15.31|15.45|15.35|15.41|15.31|24
1750547400000|2025-06-21 23:10:00|15.42|15.32|15.42|15.32|15.44|15.34|15.41|15.31|15
1750547700000|2025-06-21 23:15:00|15.43|15.33|15.34|15.24|15.43|15.33|15.32|15.22|29
1750548000000|2025-06-21 23:20:00|15.33|15.23|15.34|15.24|15.37|15.27|15.32|15.22|22
1750548300000|2025-06-21 23:25:00|15.35|15.25|15.35|15.25|15.37|15.27|15.34|15.24|25
1750548600000|2025-06-21 23:30:00|15.36|15.26|15.26|15.16|15.36|15.26|15.24|15.14|77
1750548900000|2025-06-21 23:35:00|15.25|15.15|15.28|15.18|15.32|15.22|15.24|15.14|88
1750549200000|2025-06-21 23:40:00|15.29|15.19|15.28|15.18|15.29|15.19|15.25|15.15|62
1750549500000|2025-06-21 23:45:00|15.29|15.19|15.36|15.26|15.37|15.27|15.19|15.09|118
1750549800000|2025-06-21 23:50:00|15.37|15.27|15.36|15.26|15.39|15.29|15.31|15.21|108
1750550100000|2025-06-21 23:55:00|15.37|15.27|15.5|15.4|15.52|15.42|15.37|15.27|70
1750550400000|2025-06-22 00:00:00|15.51|15.41|15.56|15.46|15.57|15.47|15.5|15.4|90
1750550700000|2025-06-22 00:05:00|15.55|15.45|15.47|15.37|15.57|15.47|15.47|15.37|89
1750551000000|2025-06-22 00:10:00|15.48|15.38|15.48|15.38|15.51|15.41|15.44|15.34|91
1750551300000|2025-06-22 00:15:00|15.49|15.39|15.57|15.47|15.58|15.48|15.49|15.39|113
1750551600000|2025-06-22 00:20:00|15.58|15.48|15.61|15.51|15.66|15.56|15.57|15.47|102
1750551900000|2025-06-22 00:25:00|15.62|15.52|15.61|15.51|15.64|15.54|15.58|15.48|72
1750552200000|2025-06-22 00:30:00|15.6|15.5|15.71|15.61|15.72|15.62|15.59|15.49|88
1750552500000|2025-06-22 00:35:00|15.72|15.62|15.74|15.64|15.78|15.68|15.71|15.61|99
1750552800000|2025-06-22 00:40:00|15.73|15.63|15.75|15.65|15.81|15.71|15.73|15.63|77
1750553100000|2025-06-22 00:45:00|15.74|15.64|15.73|15.63|15.82|15.72|15.73|15.63|87
1750553400000|2025-06-22 00:50:00|15.74|15.64|15.78|15.68|15.8|15.7|15.73|15.63|33
1750553700000|2025-06-22 00:55:00|15.77|15.67|15.75|15.65|15.77|15.67|15.73|15.63|33
1750554000000|2025-06-22 01:00:00|15.74|15.64|15.75|15.65|15.75|15.65|15.71|15.61|50
1750554300000|2025-06-22 01:05:00|15.76|15.66|15.77|15.67|15.78|15.68|15.74|15.64|38
1750554600000|2025-06-22 01:10:00|15.78|15.68|15.74|15.64|15.79|15.69|15.74|15.64|41
1750554900000|2025-06-22 01:15:00|15.75|15.65|15.67|15.57|15.75|15.65|15.67|15.57|49
1750555200000|2025-06-22 01:20:00|15.68|15.58|15.64|15.54|15.68|15.58|15.63|15.53|37
1750555500000|2025-06-22 01:25:00|15.63|15.53|15.62|15.52|15.65|15.55|15.61|15.51|44
1750555800000|2025-06-22 01:30:00|15.63|15.53|15.54|15.44|15.63|15.53|15.53|15.43|38
1750556100000|2025-06-22 01:35:00|15.55|15.45|15.56|15.46|15.57|15.47|15.52|15.42|24
1750556400000|2025-06-22 01:40:00|15.55|15.45|15.59|15.49|15.6|15.5|15.54|15.44|35
1750556700000|2025-06-22 01:45:00|15.6|15.5|15.6|15.5|15.61|15.51|15.55|15.45|39
1750557000000|2025-06-22 01:50:00|15.59|15.49|15.54|15.44|15.62|15.52|15.54|15.44|36
1750557300000|2025-06-22 01:55:00|15.55|15.45|15.53|15.43|15.56|15.46|15.51|15.41|47
1750557600000|2025-06-22 02:00:00|15.54|15.44|15.63|15.53|15.63|15.53|15.53|15.43|42
1750557900000|2025-06-22 02:05:00|15.64|15.54|15.52|15.42|15.65|15.55|15.5|15.4|73
1750558200000|2025-06-22 02:10:00|15.51|15.41|15.56|15.46|15.57|15.47|15.46|15.36|80
1750558500000|2025-06-22 02:15:00|15.57|15.47|15.48|15.38|15.58|15.48|15.48|15.38|68
1750558800000|2025-06-22 02:20:00|15.49|15.39|15.48|15.38|15.49|15.39|15.43|15.33|60
1750559100000|2025-06-22 02:25:00|15.49|15.39|15.44|15.34|15.49|15.39|15.41|15.31|58
1750559400000|2025-06-22 02:30:00|15.43|15.33|15.41|15.31|15.44|15.34|15.39|15.29|63
1750559700000|2025-06-22 02:35:00|15.4|15.3|15.38|15.28|15.43|15.33|15.38|15.28|60
1750560000000|2025-06-22 02:40:00|15.37|15.27|15.44|15.34|15.46|15.36|15.33|15.23|63
1750560300000|2025-06-22 02:45:00|15.43|15.33|15.46|15.36|15.49|15.39|15.4|15.3|62
1750560600000|2025-06-22 02:50:00|15.47|15.37|15.47|15.37|15.5|15.4|15.46|15.36|45
1750560900000|2025-06-22 02:55:00|15.46|15.36|15.47|15.37|15.5|15.4|15.46|15.36|38
1750561200000|2025-06-22 03:00:00|15.48|15.38|15.53|15.43|15.55|15.45|15.47|15.37|54
1750561500000|2025-06-22 03:05:00|15.54|15.44|15.57|15.47|15.58|15.48|15.51|15.41|44
1750561800000|2025-06-22 03:10:00|15.58|15.48|15.55|15.45|15.59|15.49|15.55|15.45|36
1750562100000|2025-06-22 03:15:00|15.54|15.44|15.52|15.42|15.59|15.49|15.5|15.4|50
1750562400000|2025-06-22 03:20:00|15.51|15.41|15.45|15.35|15.51|15.41|15.45|15.35|39
1750562700000|2025-06-22 03:25:00|15.46|15.36|15.45|15.35|15.47|15.37|15.43|15.33|52
1750563000000|2025-06-22 03:30:00|15.46|15.36|15.46|15.36|15.5|15.4|15.45|15.35|37
1750563300000|2025-06-22 03:35:00|15.47|15.37|15.5|15.4|15.52|15.42|15.46|15.36|34
1750563600000|2025-06-22 03:40:00|15.49|15.39|15.51|15.41|15.52|15.42|15.46|15.36|17
1750563900000|2025-06-22 03:45:00|15.52|15.42|15.47|15.37|15.52|15.42|15.46|15.36|48
1750564200000|2025-06-22 03:50:00|15.48|15.38|15.47|15.37|15.49|15.39|15.45|15.35|44
1750564500000|2025-06-22 03:55:00|15.46|15.36|15.52|15.42|15.52|15.42|15.44|15.34|43
1750564800000|2025-06-22 04:00:00|15.51|15.41|15.54|15.44|15.54|15.44|15.48|15.38|76
1750565100000|2025-06-22 04:05:00|15.55|15.45|15.63|15.53|15.63|15.53|15.54|15.44|53
1750565400000|2025-06-22 04:10:00|15.64|15.54|15.65|15.55|15.65|15.55|15.61|15.51|66
1750565700000|2025-06-22 04:15:00|15.64|15.54|15.65|15.55|15.65|15.55|15.6|15.5|24
1750566000000|2025-06-22 04:20:00|15.64|15.54|15.61|15.51|15.65|15.55|15.61|15.51|36
1750566300000|2025-06-22 04:25:00|15.62|15.52|15.65|15.55|15.65|15.55|15.61|15.51|50
1750566600000|2025-06-22 04:30:00|15.66|15.56|15.68|15.58|15.69|15.59|15.66|15.56|37
1750566900000|2025-06-22 04:35:00|15.69|15.59|15.63|15.53|15.7|15.6|15.63|15.53|55
1750567200000|2025-06-22 04:40:00|15.62|15.52|15.63|15.53|15.64|15.54|15.61|15.51|36
1750567500000|2025-06-22 04:45:00|15.62|15.52|15.67|15.57|15.69|15.59|15.62|15.52|32
1750567800000|2025-06-22 04:50:00|15.68|15.58|15.69|15.59|15.69|15.59|15.66|15.56|52
1750568100000|2025-06-22 04:55:00|15.68|15.58|15.67|15.57|15.69|15.59|15.67|15.57|52
1750568400000|2025-06-22 05:00:00|15.68|15.58|15.72|15.62|15.72|15.62|15.67|15.57|49
1750568700000|2025-06-22 05:05:00|15.71|15.61|15.71|15.61|15.73|15.63|15.7|15.6|35
1750569000000|2025-06-22 05:10:00|15.7|15.6|15.71|15.61|15.71|15.61|15.68|15.58|32
1750569300000|2025-06-22 05:15:00|15.7|15.6|15.75|15.65|15.75|15.65|15.7|15.6|42
1750569600000|2025-06-22 05:20:00|15.74|15.64|15.7|15.6|15.75|15.65|15.69|15.59|29
1750569900000|2025-06-22 05:25:00|15.69|15.59|15.72|15.62|15.73|15.63|15.69|15.59|24
1750570200000|2025-06-22 05:30:00|15.71|15.61|15.68|15.58|15.72|15.62|15.67|15.57|22
1750570500000|2025-06-22 05:35:00|15.67|15.57|15.65|15.55|15.67|15.57|15.64|15.54|19
1750570800000|2025-06-22 05:40:00|15.64|15.54|15.66|15.56|15.67|15.57|15.64|15.54|23
1750571100000|2025-06-22 05:45:00|15.67|15.57|15.69|15.59|15.7|15.6|15.65|15.55|15
1750571400000|2025-06-22 05:50:00|15.68|15.58|15.65|15.55|15.69|15.59|15.65|15.55|34
1750571700000|2025-06-22 05:55:00|15.64|15.54|15.72|15.62|15.73|15.63|15.64|15.54|25
1750572000000|2025-06-22 06:00:00|15.71|15.61|15.71|15.61|15.76|15.66|15.71|15.61|31
1750572300000|2025-06-22 06:05:00|15.7|15.6|15.72|15.62|15.75|15.65|15.69|15.59|33
1750572600000|2025-06-22 06:10:00|15.73|15.63|15.76|15.66|15.77|15.67|15.72|15.62|30
1750572900000|2025-06-22 06:15:00|15.75|15.65|15.77|15.67|15.77|15.67|15.73|15.63|37
1750573200000|2025-06-22 06:20:00|15.76|15.66|15.77|15.67|15.78|15.68|15.76|15.66|24
1750573500000|2025-06-22 06:25:00|15.76|15.66|15.76|15.66|15.78|15.68|15.75|15.65|19
1750573800000|2025-06-22 06:30:00|15.75|15.65|15.78|15.68|15.78|15.68|15.75|15.65|40
1750574100000|2025-06-22 06:35:00|15.77|15.67|15.78|15.68|15.79|15.69|15.76|15.66|32
1750574400000|2025-06-22 06:40:00|15.77|15.67|15.74|15.64|15.77|15.67|15.73|15.63|28
1750574700000|2025-06-22 06:45:00|15.73|15.63|15.73|15.63|15.74|15.64|15.71|15.61|51
1750575000000|2025-06-22 06:50:00|15.74|15.64|15.74|15.64|15.75|15.65|15.73|15.63|29
1750575300000|2025-06-22 06:55:00|15.75|15.65|15.76|15.66|15.76|15.66|15.72|15.62|24
1750575600000|2025-06-22 07:00:00|15.77|15.67|15.78|15.68|15.79|15.69|15.75|15.65|40
1750575900000|2025-06-22 07:05:00|15.77|15.67|15.76|15.66|15.78|15.68|15.75|15.65|42
1750576200000|2025-06-22 07:10:00|15.77|15.67|15.75|15.65|15.78|15.68|15.75|15.65|59
1750576500000|2025-06-22 07:15:00|15.76|15.66|15.73|15.63|15.78|15.68|15.72|15.62|42
1750576800000|2025-06-22 07:20:00|15.72|15.62|15.73|15.63|15.75|15.65|15.71|15.61|26
1750577100000|2025-06-22 07:25:00|15.72|15.62|15.75|15.65|15.76|15.66|15.72|15.62|18
1750577400000|2025-06-22 07:30:00|15.74|15.64|15.7|15.6|15.74|15.64|15.69|15.59|61
1750577700000|2025-06-22 07:35:00|15.69|15.59|15.66|15.56|15.69|15.59|15.66|15.56|48
1750578000000|2025-06-22 07:40:00|15.67|15.57|15.69|15.59|15.7|15.6|15.67|15.57|41
1750578300000|2025-06-22 07:45:00|15.68|15.58|15.68|15.58|15.7|15.6|15.67|15.57|59
1750578600000|2025-06-22 07:50:00|15.69|15.59|15.67|15.57|15.71|15.61|15.66|15.56|28
1750578900000|2025-06-22 07:55:00|15.68|15.58|15.69|15.59|15.69|15.59|15.67|15.57|18
1750579200000|2025-06-22 08:00:00|15.68|15.58|15.71|15.61|15.72|15.62|15.68|15.58|24
1750579500000|2025-06-22 08:05:00|15.7|15.6|15.63|15.53|15.71|15.61|15.62|15.52|44
1750579800000|2025-06-22 08:10:00|15.64|15.54|15.69|15.59|15.7|15.6|15.63|15.53|30
1750580100000|2025-06-22 08:15:00|15.68|15.58|15.7|15.6|15.7|15.6|15.66|15.56|57
1750580400000|2025-06-22 08:20:00|15.69|15.59|15.72|15.62|15.74|15.64|15.69|15.59|36
1750580700000|2025-06-22 08:25:00|15.71|15.61|15.72|15.62|15.72|15.62|15.69|15.59|38
1750581000000|2025-06-22 08:30:00|15.71|15.61|15.7|15.6|15.71|15.61|15.68|15.58|40
1750581300000|2025-06-22 08:35:00|15.71|15.61|15.69|15.59|15.72|15.62|15.68|15.58|45
1750581600000|2025-06-22 08:40:00|15.7|15.6|15.71|15.61|15.73|15.63|15.69|15.59|42
1750581900000|2025-06-22 08:45:00|15.72|15.62|15.68|15.58|15.73|15.63|15.68|15.58|35
1750582200000|2025-06-22 08:50:00|15.69|15.59|15.68|15.58|15.69|15.59|15.67|15.57|46
1750582500000|2025-06-22 08:55:00|15.67|15.57|15.71|15.61|15.71|15.61|15.67|15.57|31
1750582800000|2025-06-22 09:00:00|15.72|15.62|15.77|15.67|15.78|15.68|15.72|15.62|29
1750583100000|2025-06-22 09:05:00|15.76|15.66|15.7|15.6|15.77|15.67|15.69|15.59|49
1750583400000|2025-06-22 09:10:00|15.69|15.59|15.75|15.65|15.75|15.65|15.69|15.59|25
1750583700000|2025-06-22 09:15:00|15.74|15.64|15.73|15.63|15.77|15.67|15.71|15.61|42
1750584000000|2025-06-22 09:20:00|15.72|15.62|15.63|15.53|15.72|15.62|15.62|15.52|60
1750584300000|2025-06-22 09:25:00|15.64|15.54|15.6|15.5|15.64|15.54|15.58|15.48|53
1750584600000|2025-06-22 09:30:00|15.59|15.49|15.59|15.49|15.62|15.52|15.55|15.45|62
1750584900000|2025-06-22 09:35:00|15.6|15.5|15.58|15.48|15.61|15.51|15.53|15.43|60
1750585200000|2025-06-22 09:40:00|15.59|15.49|15.59|15.49|15.62|15.52|15.56|15.46|62
1750585500000|2025-06-22 09:45:00|15.58|15.48|15.57|15.47|15.61|15.51|15.56|15.46|52
1750585800000|2025-06-22 09:50:00|15.56|15.46|15.46|15.36|15.56|15.46|15.44|15.34|73
1750586100000|2025-06-22 09:55:00|15.47|15.37|15.44|15.34|15.47|15.37|15.44|15.34|62
1750586400000|2025-06-22 10:00:00|15.45|15.35|15.46|15.36|15.49|15.39|15.42|15.32|72
1750586700000|2025-06-22 10:05:00|15.47|15.37|15.49|15.39|15.49|15.39|15.44|15.34|55
1750587000000|2025-06-22 10:10:00|15.48|15.38|15.55|15.45|15.55|15.45|15.46|15.36|70
1750587300000|2025-06-22 10:15:00|15.56|15.46|15.55|15.45|15.57|15.47|15.5|15.4|74
1750587600000|2025-06-22 10:20:00|15.56|15.46|15.57|15.47|15.6|15.5|15.52|15.42|66
1750587900000|2025-06-22 10:25:00|15.56|15.46|15.57|15.47|15.59|15.49|15.56|15.46|52
1750588200000|2025-06-22 10:30:00|15.56|15.46|15.57|15.47|15.59|15.49|15.56|15.46|40
1750588500000|2025-06-22 10:35:00|15.56|15.46|15.57|15.47|15.58|15.48|15.55|15.45|38
1750588800000|2025-06-22 10:40:00|15.56|15.46|15.61|15.51|15.61|15.51|15.56|15.46|42
1750589100000|2025-06-22 10:45:00|15.62|15.52|15.58|15.48|15.63|15.53|15.58|15.48|49
1750589400000|2025-06-22 10:50:00|15.59|15.49|15.58|15.48|15.59|15.49|15.56|15.46|26
1750589700000|2025-06-22 10:55:00|15.57|15.47|15.56|15.46|15.57|15.47|15.55|15.45|18
1750590000000|2025-06-22 11:00:00|15.57|15.47|15.59|15.49|15.59|15.49|15.55|15.45|49
1750590300000|2025-06-22 11:05:00|15.6|15.5|15.6|15.5|15.64|15.54|15.6|15.5|35
1750590600000|2025-06-22 11:10:00|15.61|15.51|15.63|15.53|15.64|15.54|15.61|15.51|17
1750590900000|2025-06-22 11:15:00|15.62|15.52|15.68|15.58|15.69|15.59|15.61|15.51|31
1750591200000|2025-06-22 11:20:00|15.69|15.59|15.6|15.5|15.7|15.6|15.6|15.5|34
1750591500000|2025-06-22 11:25:00|15.61|15.51|15.63|15.53|15.63|15.53|15.6|15.5|27
1750591800000|2025-06-22 11:30:00|15.64|15.54|15.63|15.53|15.66|15.56|15.63|15.53|24
1750592100000|2025-06-22 11:35:00|15.62|15.52|15.63|15.53|15.63|15.53|15.59|15.49|20
1750592400000|2025-06-22 11:40:00|15.62|15.52|15.58|15.48|15.62|15.52|15.57|15.47|29
1750592700000|2025-06-22 11:45:00|15.59|15.49|15.56|15.46|15.59|15.49|15.55|15.45|32
1750593000000|2025-06-22 11:50:00|15.57|15.47|15.62|15.52|15.62|15.52|15.56|15.46|34
1750593300000|2025-06-22 11:55:00|15.61|15.51|15.62|15.52|15.62|15.52|15.59|15.49|18
1750593600000|2025-06-22 12:00:00|15.61|15.51|15.61|15.51|15.61|15.51|15.58|15.48|33
1750593900000|2025-06-22 12:05:00|15.6|15.5|15.67|15.57|15.7|15.6|15.59|15.49|46
1750594200000|2025-06-22 12:10:00|15.66|15.56|15.65|15.55|15.69|15.59|15.61|15.51|44
1750594500000|2025-06-22 12:15:00|15.66|15.56|15.61|15.51|15.66|15.56|15.58|15.48|54
1750594800000|2025-06-22 12:20:00|15.6|15.5|15.63|15.53|15.64|15.54|15.59|15.49|18
1750595100000|2025-06-22 12:25:00|15.64|15.54|15.58|15.48|15.64|15.54|15.57|15.47|45
1750595400000|2025-06-22 12:30:00|15.57|15.47|15.53|15.43|15.58|15.48|15.52|15.42|43
1750595700000|2025-06-22 12:35:00|15.54|15.44|15.5|15.4|15.54|15.44|15.49|15.39|31
1750596000000|2025-06-22 12:40:00|15.51|15.41|15.51|15.41|15.52|15.42|15.48|15.38|37
1750596300000|2025-06-22 12:45:00|15.5|15.4|15.5|15.4|15.52|15.42|15.48|15.38|43
1750596600000|2025-06-22 12:50:00|15.49|15.39|15.55|15.45|15.56|15.46|15.48|15.38|37
1750596900000|2025-06-22 12:55:00|15.56|15.46|15.6|15.5|15.6|15.5|15.55|15.45|23
1750597200000|2025-06-22 13:00:00|15.59|15.49|15.61|15.51|15.64|15.54|15.58|15.48|93
1750597500000|2025-06-22 13:05:00|15.6|15.5|15.58|15.48|15.62|15.52|15.57|15.47|45
1750597800000|2025-06-22 13:10:00|15.57|15.47|15.46|15.36|15.58|15.48|15.46|15.36|78
1750598100000|2025-06-22 13:15:00|15.45|15.35|15.32|15.22|15.46|15.36|15.32|15.22|94
1750598400000|2025-06-22 13:20:00|15.33|15.23|15.28|15.18|15.33|15.23|15.23|15.13|129
1750598700000|2025-06-22 13:25:00|15.27|15.17|14.95|14.85|15.27|15.17|14.83|14.73|268
1750599000000|2025-06-22 13:30:00|14.94|14.84|14.97|14.87|15.04|14.94|14.85|14.75|256
1750599300000|2025-06-22 13:35:00|14.98|14.88|14.89|14.79|15.02|14.92|14.89|14.79|215
1750599600000|2025-06-22 13:40:00|14.88|14.78|14.81|14.71|14.91|14.81|14.74|14.64|230
1750599900000|2025-06-22 13:45:00|14.8|14.7|14.96|14.86|14.97|14.87|14.79|14.69|165
1750600200000|2025-06-22 13:50:00|14.95|14.85|14.93|14.83|14.99|14.89|14.91|14.81|147
1750600500000|2025-06-22 13:55:00|14.92|14.82|14.96|14.86|15.02|14.92|14.92|14.82|119
1750600800000|2025-06-22 14:00:00|14.95|14.85|14.98|14.88|15.05|14.95|14.94|14.84|126
1750601100000|2025-06-22 14:05:00|14.99|14.89|14.99|14.89|15.01|14.91|14.94|14.84|99
1750601400000|2025-06-22 14:10:00|15|14.9|14.89|14.79|15.03|14.93|14.89|14.79|108
1750601700000|2025-06-22 14:15:00|14.9|14.8|14.9|14.8|14.93|14.83|14.85|14.75|85
1750602000000|2025-06-22 14:20:00|14.91|14.81|14.63|14.53|14.91|14.81|14.59|14.49|180
1750602300000|2025-06-22 14:25:00|14.62|14.52|14.62|14.52|14.71|14.61|14.59|14.49|264
1750602600000|2025-06-22 14:30:00|14.61|14.51|14.72|14.62|14.79|14.69|14.6|14.5|227
1750602900000|2025-06-22 14:35:00|14.71|14.61|14.73|14.63|14.78|14.68|14.69|14.59|157
1750603200000|2025-06-22 14:40:00|14.74|14.64|14.69|14.59|14.77|14.67|14.65|14.55|119
1750603500000|2025-06-22 14:45:00|14.68|14.58|14.82|14.72|14.86|14.76|14.68|14.58|111
1750603800000|2025-06-22 14:50:00|14.83|14.73|14.9|14.8|14.92|14.82|14.83|14.73|108
1750604100000|2025-06-22 14:55:00|14.91|14.81|14.92|14.82|14.94|14.84|14.88|14.78|78
1750604400000|2025-06-22 15:00:00|14.91|14.81|14.94|14.84|14.99|14.89|14.89|14.79|76
1750604700000|2025-06-22 15:05:00|14.95|14.85|14.95|14.85|14.99|14.89|14.93|14.83|97
1750605000000|2025-06-22 15:10:00|14.94|14.84|14.88|14.78|14.96|14.86|14.87|14.77|65
1750605300000|2025-06-22 15:15:00|14.87|14.77|14.87|14.77|14.92|14.82|14.87|14.77|81
1750605600000|2025-06-22 15:20:00|14.88|14.78|14.84|14.74|14.89|14.79|14.83|14.73|57
1750605900000|2025-06-22 15:25:00|14.83|14.73|14.78|14.68|14.84|14.74|14.78|14.68|46
1750606200000|2025-06-22 15:30:00|14.77|14.67|14.82|14.72|14.85|14.75|14.77|14.67|48
1750606500000|2025-06-22 15:35:00|14.83|14.73|14.78|14.68|14.83|14.73|14.78|14.68|26
1750606800000|2025-06-22 15:40:00|14.79|14.69|14.74|14.64|14.79|14.69|14.73|14.63|54
1750607100000|2025-06-22 15:45:00|14.75|14.65|14.76|14.66|14.78|14.68|14.72|14.62|46
1750607400000|2025-06-22 15:50:00|14.75|14.65|14.7|14.6|14.76|14.66|14.7|14.6|60
1750607700000|2025-06-22 15:55:00|14.71|14.61|14.68|14.58|14.71|14.61|14.66|14.56|28
1750608000000|2025-06-22 16:00:00|14.67|14.57|14.71|14.61|14.73|14.63|14.66|14.56|137
1750608300000|2025-06-22 16:05:00|14.72|14.62|14.72|14.62|14.76|14.66|14.68|14.58|79
1750608600000|2025-06-22 16:10:00|14.73|14.63|14.67|14.57|14.75|14.65|14.63|14.53|65
1750608900000|2025-06-22 16:15:00|14.66|14.56|14.66|14.56|14.69|14.59|14.64|14.54|61
1750609200000|2025-06-22 16:20:00|14.67|14.57|14.64|14.54|14.73|14.63|14.63|14.53|80
1750609500000|2025-06-22 16:25:00|14.65|14.55|14.68|14.58|14.72|14.62|14.64|14.54|54
1750609800000|2025-06-22 16:30:00|14.69|14.59|14.79|14.69|14.79|14.69|14.68|14.58|69
1750610100000|2025-06-22 16:35:00|14.78|14.68|14.85|14.75|14.88|14.78|14.78|14.68|48
1750610400000|2025-06-22 16:40:00|14.84|14.74|14.74|14.64|14.85|14.75|14.74|14.64|57
1750610700000|2025-06-22 16:45:00|14.73|14.63|14.82|14.72|14.83|14.73|14.73|14.63|62
1750611000000|2025-06-22 16:50:00|14.83|14.73|14.85|14.75|14.87|14.77|14.8|14.7|65
1750611300000|2025-06-22 16:55:00|14.86|14.76|14.9|14.8|14.91|14.81|14.86|14.76|61
1750611600000|2025-06-22 17:00:00|14.91|14.81|14.86|14.76|14.91|14.81|14.86|14.76|66
1750611900000|2025-06-22 17:05:00|14.87|14.77|14.96|14.86|14.96|14.86|14.87|14.77|36
1750612200000|2025-06-22 17:10:00|14.95|14.85|15.02|14.92|15.08|14.98|14.95|14.85|82
1750612500000|2025-06-22 17:15:00|15.03|14.93|14.93|14.83|15.03|14.93|14.93|14.83|65
1750612800000|2025-06-22 17:20:00|14.94|14.84|14.9|14.8|14.95|14.85|14.9|14.8|35
1750613100000|2025-06-22 17:25:00|14.91|14.81|14.9|14.8|14.91|14.81|14.88|14.78|26
1750613400000|2025-06-22 17:30:00|14.91|14.81|14.94|14.84|14.94|14.84|14.89|14.79|48
1750613700000|2025-06-22 17:35:00|14.95|14.85|14.99|14.89|14.99|14.89|14.94|14.84|17
1750614000000|2025-06-22 17:40:00|14.98|14.88|14.97|14.87|14.98|14.88|14.91|14.81|34
1750614300000|2025-06-22 17:45:00|14.98|14.88|14.95|14.85|15.05|14.95|14.95|14.85|46
1750614600000|2025-06-22 17:50:00|14.96|14.86|15.04|14.94|15.06|14.96|14.96|14.86|45
1750614900000|2025-06-22 17:55:00|15.05|14.95|15.05|14.95|15.08|14.98|15.03|14.93|28
1750615200000|2025-06-22 18:00:00|15.06|14.96|15.1|15|15.1|15|15.05|14.95|31
1750615500000|2025-06-22 18:05:00|15.11|15.01|15.06|14.96|15.11|15.01|15.04|14.94|44
1750615800000|2025-06-22 18:10:00|15.05|14.95|14.97|14.87|15.07|14.97|14.97|14.87|39
1750616100000|2025-06-22 18:15:00|14.98|14.88|14.97|14.87|14.99|14.89|14.94|14.84|30
1750616400000|2025-06-22 18:20:00|14.98|14.88|14.97|14.87|14.98|14.88|14.93|14.83|36
1750616700000|2025-06-22 18:25:00|14.98|14.88|14.99|14.89|15.01|14.91|14.96|14.86|26
1750617000000|2025-06-22 18:30:00|14.98|14.88|14.91|14.81|14.98|14.88|14.91|14.81|24
1750617300000|2025-06-22 18:35:00|14.9|14.8|14.97|14.87|14.97|14.87|14.9|14.8|22
1750617600000|2025-06-22 18:40:00|14.96|14.86|15|14.9|15|14.9|14.96|14.86|15
1750617900000|2025-06-22 18:45:00|14.99|14.89|15|14.9|15|14.9|14.94|14.84|18
1750618200000|2025-06-22 18:50:00|14.99|14.89|14.97|14.87|15.01|14.91|14.97|14.87|21
1750618500000|2025-06-22 18:55:00|14.96|14.86|14.92|14.82|14.97|14.87|14.91|14.81|29
1750618800000|2025-06-22 19:00:00|14.93|14.83|14.89|14.79|14.94|14.84|14.88|14.78|19
1750619100000|2025-06-22 19:05:00|14.88|14.78|14.95|14.85|14.95|14.85|14.86|14.76|38
1750619400000|2025-06-22 19:10:00|14.94|14.84|14.88|14.78|14.94|14.84|14.88|14.78|23
1750619700000|2025-06-22 19:15:00|14.87|14.77|14.86|14.76|14.87|14.77|14.83|14.73|26
1750620000000|2025-06-22 19:20:00|14.85|14.75|14.82|14.72|14.88|14.78|14.82|14.72|33
1750620300000|2025-06-22 19:25:00|14.83|14.73|14.88|14.78|14.89|14.79|14.82|14.72|24
1750620600000|2025-06-22 19:30:00|14.89|14.79|14.97|14.67|14.97|14.8|14.85|14.66|32
1750620900000|2025-06-22 19:35:00|14.96|14.66|14.97|14.67|14.98|14.68|14.94|14.64|44
1750621200000|2025-06-22 19:40:00|14.98|14.68|14.92|14.62|14.98|14.68|14.91|14.61|21
1750621500000|2025-06-22 19:45:00|14.91|14.61|14.89|14.59|14.91|14.61|14.87|14.57|33
1750621800000|2025-06-22 19:50:00|14.88|14.58|14.91|14.61|14.94|14.64|14.87|14.57|36
1750622100000|2025-06-22 19:55:00|14.92|14.62|14.9|14.6|14.93|14.63|14.88|14.58|39
1750622400000|2025-06-22 20:00:00|14.89|14.59|14.86|14.56|14.91|14.61|14.85|14.55|52
1750622700000|2025-06-22 20:05:00|14.87|14.57|14.7|14.4|14.87|14.57|14.66|14.36|84
1750623000000|2025-06-22 20:10:00|14.69|14.39|14.55|14.25|14.72|14.42|14.5|14.2|237
1750623300000|2025-06-22 20:15:00|14.54|14.24|14.52|14.22|14.61|14.31|14.43|14.13|268
1750623600000|2025-06-22 20:20:00|14.53|14.23|14.59|14.29|14.65|14.35|14.52|14.22|151
1750623900000|2025-06-22 20:25:00|14.58|14.28|14.54|14.24|14.6|14.3|14.53|14.23|99
1750624200000|2025-06-22 20:30:00|14.53|14.23|14.61|14.31|14.63|14.33|14.51|14.21|105
1750624500000|2025-06-22 20:35:00|14.62|14.32|14.75|14.45|14.77|14.47|14.61|14.31|74
1750624800000|2025-06-22 20:40:00|14.76|14.46|14.8|14.5|14.8|14.5|14.71|14.41|61
1750625100000|2025-06-22 20:45:00|14.79|14.49|14.87|14.57|14.87|14.57|14.76|14.46|63
1750625400000|2025-06-22 20:50:00|14.86|14.56|15|14.7|15|14.7|14.84|14.54|56
1750625700000|2025-06-22 20:55:00|14.99|14.69|14.97|14.67|15.03|14.73|14.94|14.64|70
1750626000000|2025-06-22 21:00:00|14.98|14.68|14.98|14.68|15.04|14.74|14.95|14.65|66
1750626300000|2025-06-22 21:05:00|14.99|14.69|15.01|14.71|15.04|14.74|14.98|14.68|69
1750626600000|2025-06-22 21:10:00|15|14.7|14.92|14.82|15.03|14.85|14.92|14.68|46
1750626900000|2025-06-22 21:15:00|14.93|14.83|14.92|14.82|14.96|14.86|14.9|14.8|56
1750627200000|2025-06-22 21:20:00|14.91|14.81|14.86|14.76|14.91|14.81|14.86|14.76|40
1750627500000|2025-06-22 21:25:00|14.85|14.75|14.78|14.68|14.85|14.75|14.78|14.68|36
1750627800000|2025-06-22 21:30:00|14.77|14.67|14.75|14.65|14.8|14.7|14.74|14.64|27
1750628100000|2025-06-22 21:35:00|14.76|14.66|14.7|14.6|14.76|14.66|14.67|14.57|33
1750628400000|2025-06-22 21:40:00|14.71|14.61|14.79|14.69|14.79|14.69|14.71|14.61|25
1750628700000|2025-06-22 21:45:00|14.8|14.7|14.72|14.62|14.8|14.7|14.72|14.62|17
1750629000000|2025-06-22 21:50:00|14.71|14.61|14.67|14.57|14.71|14.61|14.65|14.55|21
1750629300000|2025-06-22 21:55:00|14.66|14.56|14.69|14.59|14.69|14.59|14.64|14.54|12
1750629600000|2025-06-22 22:00:00|14.68|14.58|14.77|14.67|14.79|14.69|14.68|14.58|62
1750629900000|2025-06-22 22:05:00|14.76|14.66|14.97|14.87|15|14.9|14.76|14.66|113
1750630200000|2025-06-22 22:10:00|14.98|14.88|14.92|14.82|14.98|14.88|14.9|14.8|79
1750630500000|2025-06-22 22:15:00|14.91|14.81|14.86|14.76|14.99|14.89|14.84|14.74|96
1750630800000|2025-06-22 22:20:00|14.87|14.77|14.86|14.76|14.88|14.78|14.83|14.73|66
1750631100000|2025-06-22 22:25:00|14.87|14.77|14.91|14.81|14.95|14.85|14.87|14.77|43
1750631400000|2025-06-22 22:30:00|14.9|14.8|15|14.9|15|14.9|14.9|14.8|41
1750631700000|2025-06-22 22:35:00|14.99|14.89|15.04|14.94|15.05|14.95|14.98|14.88|48
1750632000000|2025-06-22 22:40:00|15.05|14.95|15.11|15.01|15.13|15.03|15.04|14.94|43
1750632300000|2025-06-22 22:45:00|15.12|15.02|15.07|14.97|15.13|15.03|15.06|14.96|42
1750632600000|2025-06-22 22:50:00|15.08|14.98|15.12|15.02|15.13|15.03|15.07|14.97|33
1750632900000|2025-06-22 22:55:00|15.11|15.01|15.15|15.05|15.15|15.05|15.08|14.98|39
1750633200000|2025-06-22 23:00:00|15.16|15.06|15.15|15.05|15.2|15.1|15.14|15.04|65
1750633500000|2025-06-22 23:05:00|15.16|15.06|15.13|15.03|15.18|15.08|15.12|15.02|72
1750633800000|2025-06-22 23:10:00|15.12|15.02|15.13|15.03|15.13|15.03|15.09|14.99|40
1750634100000|2025-06-22 23:15:00|15.14|15.04|15.19|15.09|15.2|15.1|15.12|15.02|56
1750634400000|2025-06-22 23:20:00|15.18|15.08|15.17|15.07|15.19|15.09|15.14|15.04|38
1750634700000|2025-06-22 23:25:00|15.16|15.06|15.2|15.1|15.2|15.1|15.16|15.06|49
1750635000000|2025-06-22 23:30:00|15.19|15.09|15.15|15.05|15.2|15.1|15.14|15.04|59
1750635300000|2025-06-22 23:35:00|15.14|15.04|15.14|15.04|15.15|15.05|15.12|15.02|35
1750635600000|2025-06-22 23:40:00|15.13|15.03|15.16|15.06|15.16|15.06|15.13|15.03|24
1750635900000|2025-06-22 23:45:00|15.15|15.05|15.17|15.07|15.18|15.08|15.13|15.03|31
1750636200000|2025-06-22 23:50:00|15.18|15.08|15.19|15.09|15.23|15.13|15.17|15.07|60
1750636500000|2025-06-22 23:55:00|15.2|15.1|15.19|15.09|15.21|15.11|15.18|15.08|24
1750636800000|2025-06-23 00:00:00|15.18|15.08|15.18|15.08|15.19|15.09|15.16|15.06|43
1750637100000|2025-06-23 00:05:00|15.17|15.07|15.2|15.1|15.23|15.13|15.17|15.07|44
1750637400000|2025-06-23 00:10:00|15.19|15.09|15.2|15.1|15.22|15.12|15.15|15.05|53
1750637700000|2025-06-23 00:15:00|15.21|15.11|15.25|15.15|15.25|15.15|15.21|15.11|53
1750638000000|2025-06-23 00:20:00|15.24|15.14|15.22|15.12|15.28|15.18|15.21|15.11|57
1750638300000|2025-06-23 00:25:00|15.23|15.13|15.25|15.15|15.27|15.17|15.23|15.13|33
1750638600000|2025-06-23 00:30:00|15.26|15.16|15.18|15.08|15.26|15.16|15.17|15.07|45
1750638900000|2025-06-23 00:35:00|15.19|15.09|15.27|15.17|15.29|15.19|15.19|15.09|55
1750639200000|2025-06-23 00:40:00|15.26|15.16|15.34|15.24|15.35|15.25|15.24|15.14|43
1750639500000|2025-06-23 00:45:00|15.33|15.23|15.32|15.22|15.37|15.27|15.31|15.21|42
1750639800000|2025-06-23 00:50:00|15.31|15.21|15.23|15.13|15.31|15.21|15.23|15.13|80
1750640100000|2025-06-23 00:55:00|15.22|15.12|15.21|15.11|15.24|15.14|15.19|15.09|66
1750640400000|2025-06-23 01:00:00|15.22|15.12|15.2|15.1|15.22|15.12|15.19|15.09|77
1750640700000|2025-06-23 01:05:00|15.19|15.09|15.19|15.09|15.2|15.1|15.16|15.06|73
1750641000000|2025-06-23 01:10:00|15.18|15.08|15.2|15.1|15.2|15.1|15.18|15.08|93
1750641300000|2025-06-23 01:15:00|15.21|15.11|15.17|15.07|15.21|15.11|15.15|15.05|67
1750641600000|2025-06-23 01:20:00|15.16|15.06|15.15|15.05|15.18|15.08|15.14|15.04|66
1750641900000|2025-06-23 01:25:00|15.14|15.04|15.16|15.06|15.17|15.07|15.14|15.04|111
1750642200000|2025-06-23 01:30:00|15.15|15.05|15.19|15.09|15.2|15.1|15.12|15.02|53
1750642500000|2025-06-23 01:35:00|15.2|15.1|15.19|15.09|15.2|15.1|15.17|15.07|56
1750642800000|2025-06-23 01:40:00|15.18|15.08|15.22|15.12|15.22|15.12|15.18|15.08|19
1750643100000|2025-06-23 01:45:00|15.23|15.13|15.26|15.16|15.26|15.16|15.21|15.11|46
1750643400000|2025-06-23 01:50:00|15.27|15.17|15.3|15.2|15.3|15.2|15.26|15.16|18
1750643700000|2025-06-23 01:55:00|15.29|15.19|15.32|15.22|15.32|15.22|15.29|15.19|22
1750644000000|2025-06-23 02:00:00|15.33|15.23|15.3|15.2|15.33|15.23|15.3|15.2|28
1750644300000|2025-06-23 02:05:00|15.31|15.21|15.31|15.21|15.32|15.22|15.28|15.18|43
1750644600000|2025-06-23 02:10:00|15.32|15.22|15.28|15.18|15.33|15.23|15.27|15.17|99
1750644900000|2025-06-23 02:15:00|15.27|15.17|15.29|15.19|15.31|15.21|15.27|15.17|115
1750645200000|2025-06-23 02:20:00|15.28|15.18|15.28|15.18|15.3|15.2|15.26|15.16|97
1750645500000|2025-06-23 02:25:00|15.27|15.17|15.31|15.21|15.32|15.22|15.25|15.15|119
1750645800000|2025-06-23 02:30:00|15.32|15.22|15.32|15.22|15.33|15.23|15.31|15.21|41
1750646100000|2025-06-23 02:35:00|15.31|15.21|15.3|15.2|15.32|15.22|15.28|15.18|94
1750646400000|2025-06-23 02:40:00|15.31|15.21|15.31|15.21|15.33|15.23|15.3|15.2|59
1750646700000|2025-06-23 02:45:00|15.3|15.2|15.31|15.21|15.32|15.22|15.29|15.19|128
1750647000000|2025-06-23 02:50:00|15.3|15.2|15.29|15.19|15.32|15.22|15.29|15.19|78
1750647300000|2025-06-23 02:55:00|15.3|15.2|15.32|15.22|15.33|15.23|15.29|15.19|75
1750647600000|2025-06-23 03:00:00|15.31|15.21|15.34|15.24|15.34|15.24|15.28|15.18|68
1750647900000|2025-06-23 03:05:00|15.33|15.23|15.35|15.25|15.36|15.26|15.33|15.23|47
1750648200000|2025-06-23 03:10:00|15.34|15.24|15.36|15.26|15.36|15.26|15.32|15.22|67
1750648500000|2025-06-23 03:15:00|15.35|15.25|15.34|15.24|15.36|15.26|15.33|15.23|70
1750648800000|2025-06-23 03:20:00|15.35|15.25|15.34|15.24|15.36|15.26|15.33|15.23|36
1750649100000|2025-06-23 03:25:00|15.33|15.23|15.31|15.21|15.34|15.24|15.3|15.2|77
1750649400000|2025-06-23 03:30:00|15.3|15.2|15.32|15.22|15.33|15.23|15.3|15.2|87
1750649700000|2025-06-23 03:35:00|15.31|15.21|15.28|15.18|15.32|15.22|15.27|15.17|56
1750650000000|2025-06-23 03:40:00|15.27|15.17|15.27|15.17|15.28|15.18|15.26|15.16|57
1750650300000|2025-06-23 03:45:00|15.28|15.18|15.28|15.18|15.3|15.2|15.27|15.17|25
1750650600000|2025-06-23 03:50:00|15.29|15.19|15.28|15.18|15.29|15.19|15.27|15.17|30
1750650900000|2025-06-23 03:55:00|15.27|15.17|15.28|15.18|15.29|15.19|15.27|15.17|32
1750651200000|2025-06-23 04:00:00|15.29|15.19|15.29|15.19|15.3|15.2|15.28|15.18|25
1750651500000|2025-06-23 04:05:00|15.3|15.2|15.26|15.16|15.3|15.2|15.25|15.15|51
1750651800000|2025-06-23 04:10:00|15.25|15.15|15.3|15.2|15.3|15.2|15.25|15.15|32
1750652100000|2025-06-23 04:15:00|15.31|15.21|15.33|15.23|15.34|15.24|15.31|15.21|19
1750652400000|2025-06-23 04:20:00|15.34|15.24|15.36|15.26|15.36|15.26|15.34|15.24|21
1750652700000|2025-06-23 04:25:00|15.37|15.27|15.36|15.26|15.39|15.29|15.36|15.26|34
1750653000000|2025-06-23 04:30:00|15.35|15.25|15.34|15.24|15.36|15.26|15.34|15.24|34
1750653300000|2025-06-23 04:35:00|15.33|15.23|15.34|15.24|15.35|15.25|15.32|15.22|32
1750653600000|2025-06-23 04:40:00|15.35|15.25|15.33|15.23|15.36|15.26|15.33|15.23|49
1750653900000|2025-06-23 04:45:00|15.34|15.24|15.31|15.21|15.34|15.24|15.31|15.21|34
1750654200000|2025-06-23 04:50:00|15.3|15.2|15.32|15.22|15.32|15.22|15.3|15.2|5
1750654500000|2025-06-23 04:55:00|15.33|15.23|15.34|15.24|15.34|15.24|15.32|15.22|26
1750654800000|2025-06-23 05:00:00|15.33|15.23|15.33|15.23|15.34|15.24|15.33|15.23|15
1750655100000|2025-06-23 05:05:00|15.34|15.24|15.36|15.26|15.36|15.26|15.34|15.24|23
1750655400000|2025-06-23 05:10:00|15.37|15.27|15.38|15.28|15.4|15.3|15.37|15.27|20
1750655700000|2025-06-23 05:15:00|15.37|15.27|15.37|15.27|15.39|15.29|15.36|15.26|55
1750656000000|2025-06-23 05:20:00|15.38|15.28|15.4|15.3|15.41|15.31|15.37|15.27|19
1750656300000|2025-06-23 05:25:00|15.39|15.29|15.4|15.3|15.4|15.3|15.38|15.28|78
1750656600000|2025-06-23 05:30:00|15.39|15.29|15.4|15.3|15.4|15.3|15.39|15.29|26
1750656900000|2025-06-23 05:35:00|15.39|15.29|15.41|15.31|15.41|15.31|15.38|15.28|99
1750657200000|2025-06-23 05:40:00|15.42|15.32|15.42|15.32|15.43|15.33|15.41|15.31|25
1750657500000|2025-06-23 05:45:00|15.41|15.31|15.52|15.42|15.53|15.43|15.41|15.31|82
1750657800000|2025-06-23 05:50:00|15.51|15.41|15.51|15.41|15.51|15.41|15.47|15.37|63
1750658100000|2025-06-23 05:55:00|15.52|15.42|15.49|15.39|15.52|15.42|15.49|15.39|156
1750658400000|2025-06-23 06:00:00|15.5|15.4|15.53|15.43|15.53|15.43|15.48|15.38|54
1750658700000|2025-06-23 06:05:00|15.52|15.42|15.55|15.45|15.55|15.45|15.51|15.41|52
1750659000000|2025-06-23 06:10:00|15.54|15.44|15.5|15.4|15.54|15.44|15.49|15.39|39
1750659300000|2025-06-23 06:15:00|15.51|15.41|15.48|15.38|15.52|15.42|15.48|15.38|106
1750659600000|2025-06-23 06:20:00|15.49|15.39|15.45|15.35|15.49|15.39|15.45|15.35|107
1750659900000|2025-06-23 06:25:00|15.46|15.36|15.45|15.35|15.46|15.36|15.44|15.34|108
1750660200000|2025-06-23 06:30:00|15.44|15.34|15.44|15.34|15.48|15.38|15.44|15.34|133
1750660500000|2025-06-23 06:35:00|15.45|15.35|15.49|15.39|15.49|15.39|15.44|15.34|61
1750660800000|2025-06-23 06:40:00|15.48|15.38|15.46|15.36|15.49|15.39|15.45|15.35|147
1750661100000|2025-06-23 06:45:00|15.47|15.37|15.44|15.34|15.47|15.37|15.43|15.33|142
1750661400000|2025-06-23 06:50:00|15.45|15.35|15.48|15.38|15.49|15.39|15.44|15.34|72
1750661700000|2025-06-23 06:55:00|15.49|15.39|15.5|15.4|15.5|15.4|15.47|15.37|56
1750662000000|2025-06-23 07:00:00|15.51|15.41|15.51|15.41|15.51|15.41|15.49|15.39|59
1750662300000|2025-06-23 07:05:00|15.5|15.4|15.55|15.45|15.56|15.46|15.5|15.4|74
1750662600000|2025-06-23 07:10:00|15.56|15.46|15.48|15.38|15.56|15.46|15.47|15.37|39
1750662900000|2025-06-23 07:15:00|15.47|15.37|15.44|15.34|15.47|15.37|15.41|15.31|62
1750663200000|2025-06-23 07:20:00|15.43|15.33|15.43|15.33|15.46|15.36|15.43|15.33|59
1750663500000|2025-06-23 07:25:00|15.42|15.32|15.43|15.33|15.43|15.33|15.41|15.31|102
1750663800000|2025-06-23 07:30:00|15.44|15.34|15.44|15.34|15.46|15.36|15.42|15.32|67
1750664100000|2025-06-23 07:35:00|15.43|15.33|15.43|15.33|15.46|15.36|15.43|15.33|53
1750664400000|2025-06-23 07:40:00|15.44|15.34|15.44|15.34|15.45|15.35|15.42|15.32|107
1750664700000|2025-06-23 07:45:00|15.45|15.35|15.45|15.35|15.46|15.36|15.43|15.33|93
1750665000000|2025-06-23 07:50:00|15.46|15.36|15.45|15.35|15.46|15.36|15.43|15.33|72
1750665300000|2025-06-23 07:55:00|15.44|15.34|15.45|15.35|15.45|15.35|15.44|15.34|108
1750665600000|2025-06-23 08:00:00|15.44|15.34|15.44|15.34|15.45|15.35|15.43|15.33|109
1750665900000|2025-06-23 08:05:00|15.43|15.33|15.47|15.37|15.48|15.38|15.42|15.32|51
1750666200000|2025-06-23 08:10:00|15.48|15.38|15.48|15.38|15.51|15.41|15.47|15.37|107
1750666500000|2025-06-23 08:15:00|15.47|15.37|15.48|15.38|15.49|15.39|15.46|15.36|86
1750666800000|2025-06-23 08:20:00|15.47|15.37|15.45|15.35|15.48|15.38|15.43|15.33|114
1750667100000|2025-06-23 08:25:00|15.46|15.36|15.43|15.33|15.46|15.36|15.41|15.31|90
1750667400000|2025-06-23 08:30:00|15.42|15.32|15.38|15.28|15.43|15.33|15.37|15.27|145
1750667700000|2025-06-23 08:35:00|15.39|15.29|15.39|15.29|15.39|15.29|15.38|15.28|101
1750668000000|2025-06-23 08:40:00|15.38|15.28|15.38|15.28|15.39|15.29|15.38|15.28|89
1750668300000|2025-06-23 08:45:00|15.39|15.29|15.4|15.3|15.4|15.3|15.38|15.28|108
1750668600000|2025-06-23 08:50:00|15.39|15.29|15.4|15.3|15.4|15.3|15.38|15.28|58
1750668900000|2025-06-23 08:55:00|15.39|15.29|15.41|15.31|15.42|15.32|15.39|15.29|33
1750669200000|2025-06-23 09:00:00|15.4|15.3|15.38|15.28|15.41|15.31|15.37|15.27|89
1750669500000|2025-06-23 09:05:00|15.39|15.29|15.36|15.26|15.39|15.29|15.36|15.26|42
1750669800000|2025-06-23 09:10:00|15.37|15.27|15.38|15.28|15.39|15.29|15.36|15.26|44
1750670100000|2025-06-23 09:15:00|15.39|15.29|15.4|15.3|15.4|15.3|15.37|15.27|46
1750670400000|2025-06-23 09:20:00|15.39|15.29|15.34|15.24|15.4|15.3|15.34|15.24|84
1750670700000|2025-06-23 09:25:00|15.33|15.23|15.32|15.22|15.34|15.24|15.31|15.21|34
1750671000000|2025-06-23 09:30:00|15.31|15.21|15.32|15.22|15.33|15.23|15.3|15.2|26
1750671300000|2025-06-23 09:35:00|15.33|15.23|15.33|15.23|15.34|15.24|15.32|15.22|43
1750671600000|2025-06-23 09:40:00|15.32|15.22|15.33|15.23|15.33|15.23|15.31|15.21|24
1750671900000|2025-06-23 09:45:00|15.32|15.22|15.34|15.24|15.35|15.25|15.32|15.22|57
1750672200000|2025-06-23 09:50:00|15.35|15.25|15.35|15.25|15.36|15.26|15.34|15.24|85
1750672500000|2025-06-23 09:55:00|15.34|15.24|15.34|15.24|15.35|15.25|15.33|15.23|19
1750672800000|2025-06-23 10:00:00|15.35|15.25|15.33|15.23|15.35|15.25|15.32|15.22|67
1750673100000|2025-06-23 10:05:00|15.32|15.22|15.3|15.2|15.34|15.24|15.29|15.19|65
1750673400000|2025-06-23 10:10:00|15.29|15.19|15.3|15.2|15.33|15.23|15.28|15.18|77
1750673700000|2025-06-23 10:15:00|15.29|15.19|15.28|15.18|15.3|15.2|15.26|15.16|140
1750674000000|2025-06-23 10:20:00|15.27|15.17|15.25|15.15|15.28|15.18|15.25|15.15|117
1750674300000|2025-06-23 10:25:00|15.24|15.14|15.24|15.14|15.25|15.15|15.24|15.14|97
1750674600000|2025-06-23 10:30:00|15.25|15.15|15.27|15.17|15.28|15.18|15.24|15.14|51
1750674900000|2025-06-23 10:35:00|15.26|15.16|15.25|15.15|15.27|15.17|15.25|15.15|66
1750675200000|2025-06-23 10:40:00|15.26|15.16|15.2|15.1|15.26|15.16|15.19|15.09|37
1750675500000|2025-06-23 10:45:00|15.21|15.11|15.25|15.15|15.26|15.16|15.21|15.11|13
1750675800000|2025-06-23 10:50:00|15.24|15.14|15.25|15.15|15.26|15.16|15.24|15.14|12
1750676100000|2025-06-23 10:55:00|15.26|15.16|15.26|15.16|15.26|15.16|15.25|15.15|23
1750676400000|2025-06-23 11:00:00|15.27|15.17|15.27|15.17|15.28|15.18|15.26|15.16|17
1750676700000|2025-06-23 11:05:00|15.26|15.16|15.26|15.16|15.26|15.16|15.24|15.14|19
1750677000000|2025-06-23 11:10:00|15.25|15.15|15.25|15.15|15.26|15.16|15.25|15.15|15
1750677300000|2025-06-23 11:15:00|15.24|15.14|15.23|15.13|15.25|15.15|15.23|15.13|46
1750677600000|2025-06-23 11:20:00|15.22|15.12|15.2|15.1|15.23|15.13|15.18|15.08|29
1750677900000|2025-06-23 11:25:00|15.19|15.09|15.2|15.1|15.21|15.11|15.18|15.08|36
1750678200000|2025-06-23 11:30:00|15.21|15.11|15.22|15.12|15.22|15.12|15.2|15.1|42
1750678500000|2025-06-23 11:35:00|15.21|15.11|15.23|15.13|15.23|15.13|15.21|15.11|9
1750678800000|2025-06-23 11:40:00|15.22|15.12|15.21|15.11|15.22|15.12|15.2|15.1|58
1750679100000|2025-06-23 11:45:00|15.2|15.1|15.26|15.16|15.26|15.16|15.19|15.09|21
1750679400000|2025-06-23 11:50:00|15.25|15.15|15.28|15.18|15.29|15.19|15.25|15.15|22
1750679700000|2025-06-23 11:55:00|15.27|15.17|15.28|15.18|15.28|15.18|15.27|15.17|28
1750680000000|2025-06-23 12:00:00|15.29|15.19|15.26|15.16|15.29|15.19|15.25|15.15|12
1750680300000|2025-06-23 12:05:00|15.27|15.17|15.28|15.18|15.28|15.18|15.25|15.15|28
1750680600000|2025-06-23 12:10:00|15.27|15.17|15.26|15.16|15.28|15.18|15.26|15.16|28
1750680900000|2025-06-23 12:15:00|15.27|15.17|15.25|15.15|15.27|15.17|15.23|15.13|45
1750681200000|2025-06-23 12:20:00|15.24|15.14|15.25|15.15|15.26|15.16|15.23|15.13|34
1750681500000|2025-06-23 12:25:00|15.26|15.16|15.25|15.15|15.26|15.16|15.24|15.14|36
1750681800000|2025-06-23 12:30:00|15.24|15.14|15.3|15.2|15.3|15.2|15.23|15.13|27
1750682100000|2025-06-23 12:35:00|15.31|15.21|15.36|15.26|15.36|15.26|15.31|15.21|40
1750682400000|2025-06-23 12:40:00|15.37|15.27|15.37|15.27|15.41|15.31|15.35|15.25|42
1750682700000|2025-06-23 12:45:00|15.38|15.28|15.4|15.3|15.42|15.32|15.38|15.28|53
1750683000000|2025-06-23 12:50:00|15.39|15.29|15.39|15.29|15.4|15.3|15.37|15.27|57
1750683300000|2025-06-23 12:55:00|15.4|15.3|15.46|15.36|15.47|15.37|15.4|15.3|39
1750683600000|2025-06-23 13:00:00|15.45|15.35|15.4|15.3|15.46|15.36|15.4|15.3|66
1750683900000|2025-06-23 13:05:00|15.39|15.29|15.37|15.27|15.41|15.31|15.37|15.27|95
1750684200000|2025-06-23 13:10:00|15.36|15.26|15.32|15.22|15.37|15.27|15.31|15.21|65
1750684500000|2025-06-23 13:15:00|15.33|15.23|15.35|15.25|15.36|15.26|15.32|15.22|23
1750684800000|2025-06-23 13:20:00|15.36|15.26|15.34|15.24|15.38|15.28|15.34|15.24|53
1750685100000|2025-06-23 13:25:00|15.33|15.23|15.32|15.22|15.35|15.25|15.31|15.21|58
1750685400000|2025-06-23 13:30:00|15.31|15.21|15.23|15.13|15.32|15.22|15.18|15.08|100
1750685700000|2025-06-23 13:35:00|15.24|15.14|15.4|15.3|15.42|15.32|15.23|15.13|174
1750686000000|2025-06-23 13:40:00|15.41|15.31|15.57|15.47|15.63|15.53|15.38|15.28|167
1750686300000|2025-06-23 13:45:00|15.58|15.48|15.55|15.45|15.63|15.53|15.48|15.38|201
1750686600000|2025-06-23 13:50:00|15.54|15.44|15.48|15.38|15.56|15.46|15.45|15.35|147
1750686900000|2025-06-23 13:55:00|15.47|15.37|15.6|15.5|15.62|15.52|15.47|15.37|106
1750687200000|2025-06-23 14:00:00|15.61|15.51|15.64|15.54|15.71|15.61|15.55|15.45|183
1750687500000|2025-06-23 14:05:00|15.63|15.53|15.64|15.54|15.66|15.56|15.6|15.5|150
1750687800000|2025-06-23 14:10:00|15.65|15.55|15.66|15.56|15.71|15.61|15.59|15.49|151
1750688100000|2025-06-23 14:15:00|15.67|15.57|15.62|15.52|15.69|15.59|15.61|15.51|134
1750688400000|2025-06-23 14:20:00|15.63|15.53|15.53|15.43|15.63|15.53|15.49|15.39|91
1750688700000|2025-06-23 14:25:00|15.54|15.44|15.5|15.4|15.56|15.46|15.48|15.38|73
1750689000000|2025-06-23 14:30:00|15.51|15.41|15.54|15.44|15.54|15.44|15.44|15.34|88
1750689300000|2025-06-23 14:35:00|15.53|15.43|15.45|15.35|15.54|15.44|15.45|15.35|51
1750689600000|2025-06-23 14:40:00|15.46|15.36|15.47|15.37|15.47|15.37|15.42|15.32|49
1750689900000|2025-06-23 14:45:00|15.48|15.38|15.43|15.33|15.51|15.41|15.4|15.3|76
1750690200000|2025-06-23 14:50:00|15.42|15.32|15.46|15.36|15.47|15.37|15.42|15.32|47
1750690500000|2025-06-23 14:55:00|15.47|15.37|15.44|15.34|15.47|15.37|15.41|15.31|42
1750690800000|2025-06-23 15:00:00|15.43|15.33|15.53|15.43|15.53|15.43|15.42|15.32|39
1750691100000|2025-06-23 15:05:00|15.54|15.44|15.54|15.44|15.58|15.48|15.52|15.42|59
1750691400000|2025-06-23 15:10:00|15.53|15.43|15.55|15.45|15.57|15.47|15.52|15.42|45
1750691700000|2025-06-23 15:15:00|15.54|15.44|15.53|15.43|15.55|15.45|15.5|15.4|32
1750692000000|2025-06-23 15:20:00|15.54|15.44|15.51|15.41|15.54|15.44|15.48|15.38|54
1750692300000|2025-06-23 15:25:00|15.52|15.42|15.41|15.31|15.53|15.43|15.41|15.31|58
1750692600000|2025-06-23 15:30:00|15.4|15.3|15.45|15.35|15.45|15.35|15.37|15.27|76
1750692900000|2025-06-23 15:35:00|15.46|15.36|15.43|15.33|15.47|15.37|15.43|15.33|64
1750693200000|2025-06-23 15:40:00|15.42|15.32|15.35|15.25|15.43|15.33|15.34|15.24|46
1750693500000|2025-06-23 15:45:00|15.34|15.24|15.31|15.21|15.37|15.27|15.31|15.21|48
1750693800000|2025-06-23 15:50:00|15.32|15.22|15.3|15.2|15.33|15.23|15.28|15.18|35
1750694100000|2025-06-23 15:55:00|15.29|15.19|15.31|15.21|15.33|15.23|15.29|15.19|39
1750694400000|2025-06-23 16:00:00|15.32|15.22|15.28|15.18|15.33|15.23|15.26|15.16|49
1750694700000|2025-06-23 16:05:00|15.27|15.17|15.21|15.11|15.27|15.17|15.21|15.11|57
1750695000000|2025-06-23 16:10:00|15.22|15.12|15.19|15.09|15.23|15.13|15.18|15.08|40
1750695300000|2025-06-23 16:15:00|15.18|15.08|15.19|15.09|15.21|15.11|15.13|15.03|68
1750695600000|2025-06-23 16:20:00|15.2|15.1|15.07|14.97|15.21|15.11|15.06|14.96|90
1750695900000|2025-06-23 16:25:00|15.06|14.96|15.03|14.93|15.09|14.99|15|14.9|101
1750696200000|2025-06-23 16:30:00|15.02|14.92|14.96|14.86|15.06|14.96|14.95|14.85|105
1750696500000|2025-06-23 16:35:00|14.95|14.85|15.08|14.98|15.09|14.99|14.93|14.83|107
1750696800000|2025-06-23 16:40:00|15.09|14.99|15.1|15|15.13|15.03|15.06|14.96|110
1750697100000|2025-06-23 16:45:00|15.11|15.01|15.13|15.03|15.19|15.09|15.09|14.99|74
1750697400000|2025-06-23 16:50:00|15.12|15.02|15.07|14.97|15.13|15.03|15.03|14.93|110
1750697700000|2025-06-23 16:55:00|15.06|14.96|15.11|15.01|15.12|15.02|15.03|14.93|86
1750698000000|2025-06-23 17:00:00|15.12|15.02|15.15|15.05|15.18|15.08|15.06|14.96|132
1750698300000|2025-06-23 17:05:00|15.16|15.06|15.26|15.16|15.28|15.18|15.15|15.05|120
1750698600000|2025-06-23 17:10:00|15.27|15.17|15.23|15.13|15.34|15.24|15.22|15.12|87
1750698900000|2025-06-23 17:15:00|15.24|15.14|15.3|15.2|15.31|15.21|15.24|15.14|114
1750699200000|2025-06-23 17:20:00|15.31|15.21|15.37|15.27|15.4|15.3|15.3|15.2|85
1750699500000|2025-06-23 17:25:00|15.38|15.28|15.49|15.39|15.54|15.44|15.36|15.26|116
1750699800000|2025-06-23 17:30:00|15.5|15.4|15.53|15.43|15.61|15.51|15.5|15.4|142
1750700100000|2025-06-23 17:35:00|15.54|15.44|15.58|15.48|15.61|15.51|15.52|15.42|101
1750700400000|2025-06-23 17:40:00|15.59|15.49|15.57|15.47|15.59|15.49|15.51|15.41|79
1750700700000|2025-06-23 17:45:00|15.58|15.48|15.55|15.45|15.61|15.51|15.53|15.43|102
1750701000000|2025-06-23 17:50:00|15.56|15.46|15.54|15.44|15.56|15.46|15.51|15.41|97
1750701300000|2025-06-23 17:55:00|15.55|15.45|15.61|15.51|15.62|15.52|15.55|15.45|83
1750701600000|2025-06-23 18:00:00|15.62|15.52|15.67|15.57|15.73|15.63|15.58|15.48|93
1750701900000|2025-06-23 18:05:00|15.68|15.58|15.76|15.66|15.78|15.68|15.68|15.58|87
1750702200000|2025-06-23 18:10:00|15.77|15.67|15.75|15.65|15.79|15.69|15.72|15.62|103
1750702500000|2025-06-23 18:15:00|15.74|15.64|15.8|15.7|15.8|15.7|15.72|15.62|78
1750702800000|2025-06-23 18:20:00|15.81|15.71|15.76|15.66|15.81|15.71|15.73|15.63|87
1750703100000|2025-06-23 18:25:00|15.77|15.67|15.72|15.62|15.8|15.7|15.72|15.62|90
1750703400000|2025-06-23 18:30:00|15.73|15.63|15.82|15.72|15.82|15.72|15.72|15.62|84
1750703700000|2025-06-23 18:35:00|15.83|15.73|15.75|15.65|15.83|15.73|15.74|15.64|87
1750704000000|2025-06-23 18:40:00|15.74|15.64|15.76|15.66|15.76|15.66|15.72|15.62|53
1750704300000|2025-06-23 18:45:00|15.75|15.65|15.73|15.63|15.76|15.66|15.71|15.61|40
1750704600000|2025-06-23 18:50:00|15.72|15.62|15.74|15.64|15.75|15.65|15.7|15.6|67
1750704900000|2025-06-23 18:55:00|15.73|15.63|15.7|15.6|15.74|15.64|15.69|15.59|57
1750705200000|2025-06-23 19:00:00|15.69|15.59|15.73|15.63|15.76|15.66|15.69|15.59|85
1750705500000|2025-06-23 19:05:00|15.72|15.62|15.73|15.63|15.74|15.64|15.69|15.59|80
1750705800000|2025-06-23 19:10:00|15.74|15.64|15.74|15.64|15.77|15.67|15.72|15.62|77
1750706100000|2025-06-23 19:15:00|15.75|15.65|15.73|15.63|15.76|15.66|15.7|15.6|73
1750706400000|2025-06-23 19:20:00|15.74|15.64|15.78|15.68|15.78|15.68|15.73|15.63|65
1750706700000|2025-06-23 19:25:00|15.77|15.67|15.77|15.67|15.79|15.69|15.75|15.65|33
1750707000000|2025-06-23 19:30:00|15.76|15.66|15.71|15.61|15.77|15.67|15.69|15.59|75
1750707300000|2025-06-23 19:35:00|15.7|15.6|15.74|15.64|15.83|15.73|15.7|15.6|85
1750707600000|2025-06-23 19:40:00|15.75|15.65|15.71|15.61|15.75|15.65|15.7|15.6|41
1750707900000|2025-06-23 19:45:00|15.7|15.6|15.71|15.61|15.73|15.63|15.68|15.58|46
1750708200000|2025-06-23 19:50:00|15.72|15.62|15.77|15.67|15.79|15.69|15.7|15.6|118
1750708500000|2025-06-23 19:55:00|15.76|15.66|15.78|15.68|15.8|15.7|15.75|15.65|104
1750708800000|2025-06-23 20:00:00|15.79|15.69|15.77|15.67|15.83|15.73|15.75|15.65|113
1750709100000|2025-06-23 20:05:00|15.78|15.68|15.87|15.77|15.87|15.77|15.77|15.67|70
1750709400000|2025-06-23 20:10:00|15.86|15.76|15.9|15.8|15.94|15.84|15.86|15.76|119
1750709700000|2025-06-23 20:15:00|15.91|15.81|16|15.9|16|15.9|15.88|15.78|102
1750710000000|2025-06-23 20:20:00|15.99|15.89|16.04|15.94|16.05|15.95|15.96|15.86|106
1750710300000|2025-06-23 20:25:00|16.05|15.95|16.05|15.95|16.08|15.98|16.01|15.91|149
1750710600000|2025-06-23 20:30:00|16.04|15.94|15.99|15.89|16.05|15.95|15.97|15.87|144
1750710900000|2025-06-23 20:35:00|15.98|15.88|15.97|15.87|15.99|15.89|15.94|15.84|94
1750711200000|2025-06-23 20:40:00|15.98|15.88|16|15.9|16.03|15.93|15.97|15.87|77
1750711500000|2025-06-23 20:45:00|16.01|15.91|15.98|15.88|16.01|15.91|15.97|15.87|92
1750711800000|2025-06-23 20:50:00|15.97|15.87|15.94|15.84|15.98|15.88|15.93|15.83|58
1750712100000|2025-06-23 20:55:00|15.95|15.85|15.95|15.85|15.96|15.86|15.93|15.83|41
1750712400000|2025-06-23 21:00:00|15.96|15.86|15.97|15.87|16|15.9|15.95|15.85|46
1750712700000|2025-06-23 21:05:00|15.96|15.86|15.89|15.79|15.96|15.86|15.88|15.78|34
1750713000000|2025-06-23 21:10:00|15.88|15.78|15.9|15.8|15.92|15.82|15.88|15.78|45
1750713300000|2025-06-23 21:15:00|15.91|15.81|15.97|15.87|15.99|15.89|15.91|15.81|55
1750713600000|2025-06-23 21:20:00|15.98|15.88|15.97|15.87|15.98|15.88|15.96|15.86|10
1750713900000|2025-06-23 21:25:00|15.98|15.88|15.9|15.8|15.99|15.89|15.9|15.8|37
1750714200000|2025-06-23 21:30:00|15.89|15.79|15.89|15.79|15.93|15.83|15.89|15.79|21
1750714500000|2025-06-23 21:35:00|15.9|15.8|15.9|15.8|15.92|15.82|15.89|15.79|13
1750714800000|2025-06-23 21:40:00|15.89|15.79|15.9|15.8|15.9|15.8|15.89|15.79|14
1750715100000|2025-06-23 21:45:00|15.91|15.81|15.92|15.82|15.94|15.84|15.91|15.81|26
1750715400000|2025-06-23 21:50:00|15.93|15.83|15.92|15.82|15.93|15.83|15.91|15.81|20
1750715700000|2025-06-23 21:55:00|15.93|15.83|15.93|15.83|15.93|15.83|15.93|15.83|1
1750716000000|2025-06-23 22:00:00|15.94|15.84|16.1|16|16.1|16|15.94|15.84|93
1750716300000|2025-06-23 22:05:00|16.09|15.99|16.24|16.14|16.25|16.15|16.08|15.98|153
1750716600000|2025-06-23 22:10:00|16.23|16.13|16.33|16.23|16.34|16.24|16.22|16.12|209
1750716900000|2025-06-23 22:15:00|16.34|16.24|16.32|16.22|16.35|16.25|16.26|16.16|176
1750717200000|2025-06-23 22:20:00|16.31|16.21|16.48|16.38|16.5|16.4|16.29|16.19|131
1750717500000|2025-06-23 22:25:00|16.49|16.39|16.53|16.43|16.53|16.43|16.48|16.38|110
1750717800000|2025-06-23 22:30:00|16.54|16.44|16.47|16.37|16.56|16.46|16.44|16.34|146
1750718100000|2025-06-23 22:35:00|16.46|16.36|16.45|16.35|16.5|16.4|16.42|16.32|138
1750718400000|2025-06-23 22:40:00|16.44|16.34|16.39|16.29|16.45|16.35|16.33|16.23|173
1750718700000|2025-06-23 22:45:00|16.38|16.28|16.47|16.37|16.47|16.37|16.35|16.25|118
1750719000000|2025-06-23 22:50:00|16.46|16.36|16.47|16.37|16.48|16.38|16.43|16.33|123
1750719300000|2025-06-23 22:55:00|16.46|16.36|16.53|16.43|16.57|16.47|16.42|16.32|133
1750719600000|2025-06-23 23:00:00|16.54|16.44|16.48|16.38|16.54|16.44|16.48|16.38|129
1750719900000|2025-06-23 23:05:00|16.49|16.39|16.5|16.4|16.51|16.41|16.46|16.36|116
1750720200000|2025-06-23 23:10:00|16.49|16.39|16.53|16.43|16.54|16.44|16.48|16.38|69
1750720500000|2025-06-23 23:15:00|16.54|16.44|16.51|16.41|16.59|16.49|16.5|16.4|96
1750720800000|2025-06-23 23:20:00|16.52|16.42|16.54|16.44|16.57|16.47|16.5|16.4|197
1750721100000|2025-06-23 23:25:00|16.53|16.43|16.53|16.43|16.55|16.45|16.51|16.41|103
1750721400000|2025-06-23 23:30:00|16.52|16.42|16.49|16.39|16.54|16.44|16.49|16.39|152
1750721700000|2025-06-23 23:35:00|16.48|16.38|16.5|16.4|16.51|16.41|16.48|16.38|179
1750722000000|2025-06-23 23:40:00|16.51|16.41|16.52|16.42|16.54|16.44|16.49|16.39|150
1750722300000|2025-06-23 23:45:00|16.53|16.43|16.52|16.42|16.54|16.44|16.5|16.4|154
1750722600000|2025-06-23 23:50:00|16.51|16.41|16.47|16.37|16.52|16.42|16.47|16.37|208
1750722900000|2025-06-23 23:55:00|16.48|16.38|16.44|16.34|16.5|16.4|16.44|16.34|185
1750723200000|2025-06-24 00:00:00|16.45|16.35|16.46|16.36|16.47|16.37|16.43|16.33|78
1750723500000|2025-06-24 00:05:00|16.47|16.37|16.5|16.4|16.51|16.41|16.47|16.37|118
1750723800000|2025-06-24 00:10:00|16.49|16.39|16.43|16.33|16.5|16.4|16.43|16.33|221
1750724100000|2025-06-24 00:15:00|16.44|16.34|16.39|16.29|16.45|16.35|16.37|16.27|192
1750724400000|2025-06-24 00:20:00|16.38|16.28|16.37|16.27|16.42|16.32|16.37|16.27|72
1750724700000|2025-06-24 00:25:00|16.36|16.26|16.36|16.26|16.38|16.28|16.35|16.25|95
1750725000000|2025-06-24 00:30:00|16.35|16.25|16.37|16.27|16.38|16.28|16.33|16.23|117
1750725300000|2025-06-24 00:35:00|16.36|16.26|16.37|16.27|16.41|16.31|16.34|16.24|132
1750725600000|2025-06-24 00:40:00|16.38|16.28|16.37|16.27|16.39|16.29|16.34|16.24|116
1750725900000|2025-06-24 00:45:00|16.36|16.26|16.31|16.21|16.37|16.27|16.31|16.21|204
1750726200000|2025-06-24 00:50:00|16.3|16.2|16.32|16.22|16.35|16.25|16.29|16.19|113
1750726500000|2025-06-24 00:55:00|16.33|16.23|16.37|16.27|16.39|16.29|16.32|16.22|115
1750726800000|2025-06-24 01:00:00|16.36|16.26|16.38|16.28|16.38|16.28|16.34|16.24|145
1750727100000|2025-06-24 01:05:00|16.37|16.27|16.4|16.3|16.42|16.32|16.37|16.27|84
1750727400000|2025-06-24 01:10:00|16.39|16.29|16.43|16.33|16.44|16.34|16.38|16.28|89
1750727700000|2025-06-24 01:15:00|16.42|16.32|16.41|16.31|16.44|16.34|16.39|16.29|210
1750728000000|2025-06-24 01:20:00|16.4|16.3|16.45|16.35|16.45|16.35|16.38|16.28|88
1750728300000|2025-06-24 01:25:00|16.44|16.34|16.45|16.35|16.47|16.37|16.44|16.34|80
1750728600000|2025-06-24 01:30:00|16.46|16.36|16.38|16.28|16.46|16.36|16.37|16.27|155
1750728900000|2025-06-24 01:35:00|16.39|16.29|16.37|16.27|16.39|16.29|16.35|16.25|185
1750729200000|2025-06-24 01:40:00|16.36|16.26|16.37|16.27|16.38|16.28|16.36|16.26|86
1750729500000|2025-06-24 01:45:00|16.36|16.26|16.37|16.27|16.38|16.28|16.35|16.25|94
1750729800000|2025-06-24 01:50:00|16.36|16.26|16.36|16.26|16.38|16.28|16.36|16.26|91
1750730100000|2025-06-24 01:55:00|16.37|16.27|16.4|16.3|16.4|16.3|16.36|16.26|76
1750730400000|2025-06-24 02:00:00|16.39|16.29|16.37|16.27|16.41|16.31|16.37|16.27|147
1750730700000|2025-06-24 02:05:00|16.36|16.26|16.3|16.2|16.37|16.27|16.29|16.19|125
1750731000000|2025-06-24 02:10:00|16.29|16.19|16.32|16.22|16.33|16.23|16.28|16.18|124
1750731300000|2025-06-24 02:15:00|16.31|16.21|16.26|16.16|16.33|16.23|16.25|16.15|136
1750731600000|2025-06-24 02:20:00|16.27|16.17|16.3|16.2|16.3|16.2|16.26|16.16|136
1750731900000|2025-06-24 02:25:00|16.29|16.19|16.31|16.21|16.32|16.22|16.28|16.18|83
1750732200000|2025-06-24 02:30:00|16.32|16.22|16.33|16.23|16.34|16.24|16.3|16.2|116
1750732500000|2025-06-24 02:35:00|16.32|16.22|16.3|16.2|16.33|16.23|16.28|16.18|171
1750732800000|2025-06-24 02:40:00|16.29|16.19|16.32|16.22|16.32|16.22|16.28|16.18|96
1750733100000|2025-06-24 02:45:00|16.31|16.21|16.3|16.2|16.32|16.22|16.29|16.19|90
1750733400000|2025-06-24 02:50:00|16.29|16.19|16.29|16.19|16.3|16.2|16.27|16.17|95
1750733700000|2025-06-24 02:55:00|16.3|16.2|16.28|16.18|16.3|16.2|16.27|16.17|135
1750734000000|2025-06-24 03:00:00|16.29|16.19|16.28|16.18|16.29|16.19|16.27|16.17|92
1750734300000|2025-06-24 03:05:00|16.29|16.19|16.33|16.23|16.33|16.23|16.28|16.18|65
1750734600000|2025-06-24 03:10:00|16.32|16.22|16.34|16.24|16.34|16.24|16.3|16.2|137
1750734900000|2025-06-24 03:15:00|16.33|16.23|16.37|16.27|16.38|16.28|16.33|16.23|57
1750735200000|2025-06-24 03:20:00|16.38|16.28|16.38|16.28|16.39|16.29|16.35|16.25|125
1750735500000|2025-06-24 03:25:00|16.37|16.27|16.37|16.27|16.38|16.28|16.36|16.26|147
1750735800000|2025-06-24 03:30:00|16.36|16.26|16.38|16.28|16.38|16.28|16.36|16.26|45
1750736100000|2025-06-24 03:35:00|16.37|16.27|16.37|16.27|16.37|16.27|16.34|16.24|125
1750736400000|2025-06-24 03:40:00|16.36|16.26|16.33|16.23|16.37|16.27|16.32|16.22|126
1750736700000|2025-06-24 03:45:00|16.32|16.22|16.36|16.26|16.36|16.26|16.32|16.22|77
1750737000000|2025-06-24 03:50:00|16.35|16.25|16.37|16.27|16.38|16.28|16.35|16.25|171
1750737300000|2025-06-24 03:55:00|16.38|16.28|16.36|16.26|16.38|16.28|16.35|16.25|105
1750737600000|2025-06-24 04:00:00|16.35|16.25|16.38|16.28|16.38|16.28|16.35|16.25|36
1750737900000|2025-06-24 04:05:00|16.37|16.27|16.35|16.25|16.38|16.28|16.35|16.25|35
1750738200000|2025-06-24 04:10:00|16.36|16.26|16.33|16.23|16.36|16.26|16.33|16.23|46
1750738500000|2025-06-24 04:15:00|16.34|16.24|16.34|16.24|16.35|16.25|16.31|16.21|86
1750738800000|2025-06-24 04:20:00|16.33|16.23|16.36|16.26|16.36|16.26|16.33|16.23|104
1750739100000|2025-06-24 04:25:00|16.37|16.27|16.37|16.27|16.38|16.28|16.36|16.26|57
1750739400000|2025-06-24 04:30:00|16.36|16.26|16.38|16.28|16.39|16.29|16.36|16.26|97
1750739700000|2025-06-24 04:35:00|16.39|16.29|16.39|16.29|16.39|16.29|16.38|16.28|41
1750740000000|2025-06-24 04:40:00|16.4|16.3|16.4|16.3|16.41|16.31|16.39|16.29|37
1750740300000|2025-06-24 04:45:00|16.39|16.29|16.41|16.31|16.41|16.31|16.38|16.28|35
1750740600000|2025-06-24 04:50:00|16.4|16.3|16.37|16.27|16.41|16.31|16.37|16.27|36
1750740900000|2025-06-24 04:55:00|16.38|16.28|16.38|16.28|16.38|16.28|16.36|16.26|57
1750741200000|2025-06-24 05:00:00|16.39|16.29|16.37|16.27|16.39|16.29|16.37|16.27|43
1750741500000|2025-06-24 05:05:00|16.38|16.28|16.38|16.28|16.39|16.29|16.37|16.27|29
1750741800000|2025-06-24 05:10:00|16.39|16.29|16.42|16.32|16.42|16.32|16.38|16.28|46
1750742100000|2025-06-24 05:15:00|16.43|16.33|16.44|16.34|16.48|16.38|16.42|16.32|52
1750742400000|2025-06-24 05:20:00|16.45|16.35|16.52|16.42|16.52|16.42|16.45|16.35|46
1750742700000|2025-06-24 05:25:00|16.51|16.41|16.54|16.44|16.55|16.45|16.5|16.4|42
1750743000000|2025-06-24 05:30:00|16.53|16.43|16.61|16.51|16.61|16.51|16.53|16.43|79
1750743300000|2025-06-24 05:35:00|16.6|16.5|16.69|16.59|16.69|16.59|16.6|16.5|62
1750743600000|2025-06-24 05:40:00|16.68|16.58|16.65|16.55|16.69|16.59|16.64|16.54|114
1750743900000|2025-06-24 05:45:00|16.64|16.54|16.69|16.59|16.72|16.62|16.63|16.53|126
1750744200000|2025-06-24 05:50:00|16.68|16.58|16.74|16.64|16.74|16.64|16.64|16.54|157
1750744500000|2025-06-24 05:55:00|16.73|16.63|16.74|16.64|16.75|16.65|16.72|16.62|98
1750744800000|2025-06-24 06:00:00|16.75|16.65|16.7|16.6|16.76|16.66|16.68|16.58|148
1750745100000|2025-06-24 06:05:00|16.69|16.59|16.67|16.57|16.72|16.62|16.64|16.54|133
1750745400000|2025-06-24 06:10:00|16.68|16.58|16.66|16.56|16.7|16.6|16.64|16.54|177
1750745700000|2025-06-24 06:15:00|16.67|16.57|16.71|16.61|16.73|16.63|16.66|16.56|209
1750746000000|2025-06-24 06:20:00|16.7|16.6|16.69|16.59|16.72|16.62|16.66|16.56|152
1750746300000|2025-06-24 06:25:00|16.68|16.58|16.71|16.61|16.72|16.62|16.68|16.58|86
1750746600000|2025-06-24 06:30:00|16.7|16.6|16.71|16.61|16.73|16.63|16.69|16.59|204
1750746900000|2025-06-24 06:35:00|16.72|16.62|16.75|16.65|16.77|16.67|16.72|16.62|146
1750747200000|2025-06-24 06:40:00|16.74|16.64|16.77|16.67|16.8|16.7|16.74|16.64|236
1750747500000|2025-06-24 06:45:00|16.78|16.68|16.81|16.71|16.83|16.73|16.74|16.64|206
1750747800000|2025-06-24 06:50:00|16.82|16.72|16.79|16.69|16.82|16.72|16.77|16.67|214
1750748100000|2025-06-24 06:55:00|16.78|16.68|16.75|16.65|16.8|16.7|16.74|16.64|266
1750748400000|2025-06-24 07:00:00|16.74|16.64|16.74|16.64|16.75|16.65|16.69|16.59|247
1750748700000|2025-06-24 07:05:00|16.73|16.63|16.73|16.63|16.76|16.66|16.72|16.62|201
1750749000000|2025-06-24 07:10:00|16.72|16.62|16.67|16.57|16.72|16.62|16.66|16.56|230
1750749300000|2025-06-24 07:15:00|16.66|16.56|16.7|16.6|16.73|16.63|16.64|16.54|147
1750749600000|2025-06-24 07:20:00|16.71|16.61|16.68|16.58|16.71|16.61|16.68|16.58|220
1750749900000|2025-06-24 07:25:00|16.69|16.59|16.63|16.53|16.69|16.59|16.62|16.52|157
1750750200000|2025-06-24 07:30:00|16.62|16.52|16.47|16.37|16.62|16.52|16.45|16.35|153
1750750500000|2025-06-24 07:35:00|16.48|16.38|16.41|16.31|16.49|16.39|16.39|16.29|74
1750750800000|2025-06-24 07:40:00|16.42|16.32|16.41|16.31|16.42|16.32|16.38|16.28|78
1750751100000|2025-06-24 07:45:00|16.4|16.3|16.36|16.26|16.42|16.32|16.34|16.24|114
1750751400000|2025-06-24 07:50:00|16.35|16.25|16.37|16.27|16.41|16.31|16.32|16.22|80
1750751700000|2025-06-24 07:55:00|16.38|16.28|16.38|16.28|16.39|16.29|16.35|16.25|105
1750752000000|2025-06-24 08:00:00|16.37|16.27|16.39|16.29|16.4|16.3|16.33|16.23|128
1750752300000|2025-06-24 08:05:00|16.4|16.3|16.38|16.28|16.4|16.3|16.34|16.24|103
1750752600000|2025-06-24 08:10:00|16.39|16.29|16.35|16.25|16.39|16.29|16.33|16.23|93
1750752900000|2025-06-24 08:15:00|16.34|16.24|16.34|16.24|16.35|16.25|16.28|16.18|117
1750753200000|2025-06-24 08:20:00|16.33|16.23|16.4|16.3|16.41|16.31|16.32|16.22|119
1750753500000|2025-06-24 08:25:00|16.41|16.31|16.42|16.32|16.42|16.32|16.37|16.27|86
1750753800000|2025-06-24 08:30:00|16.41|16.31|16.39|16.29|16.47|16.37|16.37|16.27|91
1750754100000|2025-06-24 08:35:00|16.38|16.28|16.41|16.31|16.41|16.31|16.38|16.28|82
1750754400000|2025-06-24 08:40:00|16.4|16.3|16.39|16.29|16.4|16.3|16.37|16.27|108
1750754700000|2025-06-24 08:45:00|16.38|16.28|16.38|16.28|16.4|16.3|16.35|16.25|129
1750755000000|2025-06-24 08:50:00|16.37|16.27|16.38|16.28|16.4|16.3|16.37|16.27|106
1750755300000|2025-06-24 08:55:00|16.37|16.27|16.41|16.31|16.42|16.32|16.37|16.27|153
1750755600000|2025-06-24 09:00:00|16.42|16.32|16.4|16.3|16.42|16.32|16.39|16.29|129
1750755900000|2025-06-24 09:05:00|16.41|16.31|16.39|16.29|16.44|16.34|16.38|16.28|163
1750756200000|2025-06-24 09:10:00|16.38|16.28|16.38|16.28|16.39|16.29|16.36|16.26|159
1750756500000|2025-06-24 09:15:00|16.39|16.29|16.4|16.3|16.4|16.3|16.37|16.27|136
1750756800000|2025-06-24 09:20:00|16.41|16.31|16.47|16.37|16.47|16.37|16.41|16.31|79
1750757100000|2025-06-24 09:25:00|16.46|16.36|16.51|16.41|16.58|16.48|16.46|16.36|177
1750757400000|2025-06-24 09:30:00|16.52|16.42|16.47|16.37|16.53|16.43|16.46|16.36|134
1750757700000|2025-06-24 09:35:00|16.48|16.38|16.42|16.32|16.48|16.38|16.4|16.3|127
1750758000000|2025-06-24 09:40:00|16.41|16.31|16.41|16.31|16.42|16.32|16.39|16.29|123
1750758300000|2025-06-24 09:45:00|16.4|16.3|16.43|16.33|16.43|16.33|16.39|16.29|120
1750758600000|2025-06-24 09:50:00|16.42|16.32|16.43|16.33|16.44|16.34|16.41|16.31|124
1750758900000|2025-06-24 09:55:00|16.42|16.32|16.42|16.32|16.43|16.33|16.4|16.3|131
1750759200000|2025-06-24 10:00:00|16.41|16.31|16.39|16.29|16.43|16.33|16.37|16.27|61
1750759500000|2025-06-24 10:05:00|16.4|16.3|16.41|16.31|16.42|16.32|16.39|16.29|54
1750759800000|2025-06-24 10:10:00|16.42|16.32|16.4|16.3|16.42|16.32|16.4|16.3|85
1750760100000|2025-06-24 10:15:00|16.41|16.31|16.42|16.32|16.42|16.32|16.39|16.29|156
1750760400000|2025-06-24 10:20:00|16.43|16.33|16.43|16.33|16.45|16.35|16.41|16.31|119
1750760700000|2025-06-24 10:25:00|16.42|16.32|16.41|16.31|16.42|16.32|16.39|16.29|173
1750761000000|2025-06-24 10:30:00|16.42|16.32|16.4|16.3|16.42|16.32|16.37|16.27|157
1750761300000|2025-06-24 10:35:00|16.41|16.31|16.44|16.34|16.44|16.34|16.4|16.3|87
1750761600000|2025-06-24 10:40:00|16.43|16.33|16.41|16.31|16.44|16.34|16.4|16.3|57
1750761900000|2025-06-24 10:45:00|16.4|16.3|16.4|16.3|16.43|16.33|16.39|16.29|31
1750762200000|2025-06-24 10:50:00|16.41|16.31|16.43|16.33|16.43|16.33|16.4|16.3|17
1750762500000|2025-06-24 10:55:00|16.44|16.34|16.44|16.34|16.45|16.35|16.43|16.33|79
1750762800000|2025-06-24 11:00:00|16.45|16.35|16.46|16.36|16.46|16.36|16.44|16.34|124
1750763100000|2025-06-24 11:05:00|16.45|16.35|16.39|16.29|16.45|16.35|16.39|16.29|101
1750763400000|2025-06-24 11:10:00|16.4|16.3|16.39|16.29|16.4|16.3|16.37|16.27|96
1750763700000|2025-06-24 11:15:00|16.38|16.28|16.34|16.24|16.4|16.3|16.34|16.24|107
1750764000000|2025-06-24 11:20:00|16.33|16.23|16.33|16.23|16.34|16.24|16.31|16.21|79
1750764300000|2025-06-24 11:25:00|16.32|16.22|16.45|16.35|16.45|16.35|16.32|16.22|72
1750764600000|2025-06-24 11:30:00|16.44|16.34|16.43|16.33|16.46|16.36|16.42|16.32|54
1750764900000|2025-06-24 11:35:00|16.44|16.34|16.41|16.31|16.45|16.35|16.41|16.31|36
1750765200000|2025-06-24 11:40:00|16.42|16.32|16.42|16.32|16.43|16.33|16.4|16.3|29
1750765500000|2025-06-24 11:45:00|16.43|16.33|16.44|16.34|16.44|16.34|16.42|16.32|62
1750765800000|2025-06-24 11:50:00|16.43|16.33|16.4|16.3|16.43|16.33|16.4|16.3|44
1750766100000|2025-06-24 11:55:00|16.41|16.31|16.42|16.32|16.42|16.32|16.39|16.29|52
1750766400000|2025-06-24 12:00:00|16.43|16.33|16.43|16.33|16.44|16.34|16.42|16.32|39
1750766700000|2025-06-24 12:05:00|16.44|16.34|16.43|16.33|16.46|16.36|16.42|16.32|78
1750767000000|2025-06-24 12:10:00|16.44|16.34|16.42|16.32|16.45|16.35|16.42|16.32|43
1750767300000|2025-06-24 12:15:00|16.43|16.33|16.37|16.27|16.43|16.33|16.36|16.26|33
1750767600000|2025-06-24 12:20:00|16.36|16.26|16.34|16.24|16.37|16.27|16.33|16.23|51
1750767900000|2025-06-24 12:25:00|16.33|16.23|16.36|16.26|16.37|16.27|16.32|16.22|32
1750768200000|2025-06-24 12:30:00|16.35|16.25|16.33|16.23|16.36|16.26|16.33|16.23|33
1750768500000|2025-06-24 12:35:00|16.34|16.24|16.34|16.24|16.37|16.27|16.33|16.23|39
1750768800000|2025-06-24 12:40:00|16.33|16.23|16.39|16.29|16.39|16.29|16.32|16.22|81
1750769100000|2025-06-24 12:45:00|16.38|16.28|16.36|16.26|16.4|16.3|16.35|16.25|177
1750769400000|2025-06-24 12:50:00|16.35|16.25|16.35|16.25|16.36|16.26|16.33|16.23|141
1750769700000|2025-06-24 12:55:00|16.34|16.24|16.35|16.25|16.37|16.27|16.34|16.24|124
1750770000000|2025-06-24 13:00:00|16.36|16.26|16.36|16.26|16.36|16.26|16.33|16.23|97
1750770300000|2025-06-24 13:05:00|16.35|16.25|16.36|16.26|16.36|16.26|16.34|16.24|68
1750770600000|2025-06-24 13:10:00|16.35|16.25|16.35|16.25|16.36|16.26|16.31|16.21|147
1750770900000|2025-06-24 13:15:00|16.36|16.26|16.38|16.28|16.41|16.31|16.35|16.25|139
1750771200000|2025-06-24 13:20:00|16.37|16.27|16.31|16.21|16.38|16.28|16.31|16.21|102
1750771500000|2025-06-24 13:25:00|16.3|16.2|16.32|16.22|16.36|16.26|16.3|16.2|53
1750771800000|2025-06-24 13:30:00|16.31|16.21|16.24|16.14|16.33|16.23|16.23|16.13|138
1750772100000|2025-06-24 13:35:00|16.23|16.13|16.36|16.26|16.38|16.28|16.23|16.13|106
1750772400000|2025-06-24 13:40:00|16.35|16.25|16.31|16.21|16.37|16.27|16.29|16.19|97
1750772700000|2025-06-24 13:45:00|16.32|16.22|16.33|16.23|16.39|16.29|16.31|16.21|56
1750773000000|2025-06-24 13:50:00|16.32|16.22|16.28|16.18|16.33|16.23|16.25|16.15|97
1750773300000|2025-06-24 13:55:00|16.29|16.19|16.33|16.23|16.34|16.24|16.27|16.17|81
1750773600000|2025-06-24 14:00:00|16.32|16.22|16.38|16.28|16.38|16.28|16.31|16.21|103
1750773900000|2025-06-24 14:05:00|16.37|16.27|16.38|16.28|16.43|16.33|16.33|16.23|112
1750774200000|2025-06-24 14:10:00|16.37|16.27|16.4|16.3|16.42|16.32|16.35|16.25|105
1750774500000|2025-06-24 14:15:00|16.41|16.31|16.49|16.39|16.49|16.39|16.4|16.3|215
1750774800000|2025-06-24 14:20:00|16.48|16.38|16.46|16.36|16.51|16.41|16.41|16.31|141
1750775100000|2025-06-24 14:25:00|16.47|16.37|16.46|16.36|16.48|16.38|16.42|16.32|106
1750775400000|2025-06-24 14:30:00|16.47|16.37|16.48|16.38|16.49|16.39|16.42|16.32|142
1750775700000|2025-06-24 14:35:00|16.49|16.39|16.48|16.38|16.49|16.39|16.46|16.36|116
1750776000000|2025-06-24 14:40:00|16.47|16.37|16.5|16.4|16.51|16.41|16.47|16.37|60
1750776300000|2025-06-24 14:45:00|16.51|16.41|16.45|16.35|16.51|16.41|16.43|16.33|141
1750776600000|2025-06-24 14:50:00|16.44|16.34|16.43|16.33|16.46|16.36|16.38|16.28|178
1750776900000|2025-06-24 14:55:00|16.42|16.32|16.43|16.33|16.45|16.35|16.41|16.31|148
1750777200000|2025-06-24 15:00:00|16.44|16.34|16.49|16.39|16.5|16.4|16.43|16.33|138
1750777500000|2025-06-24 15:05:00|16.5|16.4|16.46|16.36|16.53|16.43|16.45|16.35|119
1750777800000|2025-06-24 15:10:00|16.47|16.37|16.4|16.3|16.47|16.37|16.4|16.3|144
1750778100000|2025-06-24 15:15:00|16.41|16.31|16.36|16.26|16.41|16.31|16.35|16.25|98
1750778400000|2025-06-24 15:20:00|16.37|16.27|16.43|16.33|16.45|16.35|16.36|16.26|173
1750778700000|2025-06-24 15:25:00|16.44|16.34|16.42|16.32|16.44|16.34|16.41|16.31|223
1750779000000|2025-06-24 15:30:00|16.43|16.33|16.41|16.31|16.44|16.34|16.38|16.28|245
1750779300000|2025-06-24 15:35:00|16.4|16.3|16.38|16.28|16.43|16.33|16.36|16.26|205
1750779600000|2025-06-24 15:40:00|16.37|16.27|16.35|16.25|16.38|16.28|16.33|16.23|129
1750779900000|2025-06-24 15:45:00|16.36|16.26|16.39|16.29|16.4|16.3|16.34|16.24|168
1750780200000|2025-06-24 15:50:00|16.4|16.3|16.43|16.33|16.47|16.37|16.39|16.29|158
1750780500000|2025-06-24 15:55:00|16.42|16.32|16.41|16.31|16.44|16.34|16.39|16.29|220
1750780800000|2025-06-24 16:00:00|16.42|16.32|16.48|16.38|16.49|16.39|16.41|16.31|91
1750781100000|2025-06-24 16:05:00|16.47|16.37|16.42|16.32|16.48|16.38|16.4|16.3|136
1750781400000|2025-06-24 16:10:00|16.41|16.31|16.41|16.31|16.44|16.34|16.39|16.29|159
1750781700000|2025-06-24 16:15:00|16.42|16.32|16.45|16.35|16.48|16.38|16.41|16.31|192
1750782000000|2025-06-24 16:20:00|16.46|16.36|16.5|16.4|16.5|16.4|16.45|16.35|151
1750782300000|2025-06-24 16:25:00|16.51|16.41|16.52|16.42|16.53|16.43|16.49|16.39|120
1750782600000|2025-06-24 16:30:00|16.51|16.41|16.46|16.36|16.53|16.43|16.46|16.36|122
1750782900000|2025-06-24 16:35:00|16.47|16.37|16.48|16.38|16.5|16.4|16.46|16.36|138
1750783200000|2025-06-24 16:40:00|16.47|16.37|16.59|16.49|16.6|16.5|16.46|16.36|105
1750783500000|2025-06-24 16:45:00|16.6|16.5|16.58|16.48|16.61|16.51|16.54|16.44|247
1750783800000|2025-06-24 16:50:00|16.57|16.47|16.62|16.52|16.62|16.52|16.56|16.46|150
1750784100000|2025-06-24 16:55:00|16.61|16.51|16.69|16.59|16.7|16.6|16.59|16.49|175
1750784400000|2025-06-24 17:00:00|16.68|16.58|16.66|16.56|16.7|16.6|16.65|16.55|145
1750784700000|2025-06-24 17:05:00|16.65|16.55|16.59|16.49|16.66|16.56|16.58|16.48|161
1750785000000|2025-06-24 17:10:00|16.6|16.5|16.56|16.46|16.6|16.5|16.55|16.45|141
1750785300000|2025-06-24 17:15:00|16.55|16.45|16.55|16.45|16.58|16.48|16.53|16.43|159
1750785600000|2025-06-24 17:20:00|16.56|16.46|16.48|16.38|16.57|16.47|16.47|16.37|151
1750785900000|2025-06-24 17:25:00|16.47|16.37|16.45|16.35|16.49|16.39|16.43|16.33|139
1750786200000|2025-06-24 17:30:00|16.46|16.36|16.47|16.37|16.49|16.39|16.44|16.34|174
1750786500000|2025-06-24 17:35:00|16.46|16.36|16.51|16.41|16.51|16.41|16.45|16.35|140
1750786800000|2025-06-24 17:40:00|16.5|16.4|16.55|16.45|16.55|16.45|16.5|16.4|42
1750787100000|2025-06-24 17:45:00|16.56|16.46|16.59|16.49|16.6|16.5|16.55|16.45|40
1750787400000|2025-06-24 17:50:00|16.58|16.48|16.55|16.45|16.59|16.49|16.54|16.44|158
1750787700000|2025-06-24 17:55:00|16.54|16.44|16.54|16.44|16.55|16.45|16.51|16.41|97
1750788000000|2025-06-24 18:00:00|16.53|16.43|16.48|16.38|16.56|16.46|16.48|16.38|91
1750788300000|2025-06-24 18:05:00|16.49|16.39|16.52|16.42|16.52|16.42|16.47|16.37|100
1750788600000|2025-06-24 18:10:00|16.51|16.41|16.47|16.37|16.52|16.42|16.46|16.36|167
1750788900000|2025-06-24 18:15:00|16.46|16.36|16.41|16.31|16.46|16.36|16.38|16.28|141
1750789200000|2025-06-24 18:20:00|16.4|16.3|16.45|16.35|16.45|16.35|16.4|16.3|106
1750789500000|2025-06-24 18:25:00|16.44|16.34|16.48|16.38|16.49|16.39|16.44|16.34|87
1750789800000|2025-06-24 18:30:00|16.49|16.39|16.46|16.36|16.49|16.39|16.44|16.34|78
1750790100000|2025-06-24 18:35:00|16.47|16.37|16.47|16.37|16.49|16.39|16.46|16.36|67
1750790400000|2025-06-24 18:40:00|16.48|16.38|16.47|16.37|16.49|16.39|16.46|16.36|126
1750790700000|2025-06-24 18:45:00|16.46|16.36|16.49|16.39|16.49|16.39|16.46|16.36|64
1750791000000|2025-06-24 18:50:00|16.48|16.38|16.46|16.36|16.5|16.4|16.45|16.35|51
1750791300000|2025-06-24 18:55:00|16.45|16.35|16.45|16.35|16.48|16.38|16.43|16.33|69
1750791600000|2025-06-24 19:00:00|16.46|16.36|16.48|16.38|16.48|16.38|16.44|16.34|117
1750791900000|2025-06-24 19:05:00|16.47|16.37|16.46|16.36|16.49|16.39|16.45|16.35|90
1750792200000|2025-06-24 19:10:00|16.47|16.37|16.44|16.34|16.48|16.38|16.42|16.32|126
1750792500000|2025-06-24 19:15:00|16.43|16.33|16.47|16.37|16.49|16.39|16.43|16.33|149
1750792800000|2025-06-24 19:20:00|16.46|16.36|16.46|16.36|16.48|16.38|16.46|16.36|57
1750793100000|2025-06-24 19:25:00|16.45|16.35|16.46|16.36|16.46|16.36|16.44|16.34|192
1750793400000|2025-06-24 19:30:00|16.45|16.35|16.49|16.39|16.51|16.41|16.45|16.35|75
1750793700000|2025-06-24 19:35:00|16.5|16.4|16.42|16.32|16.51|16.41|16.41|16.31|53
1750794000000|2025-06-24 19:40:00|16.41|16.31|16.41|16.31|16.45|16.35|16.41|16.31|107
1750794300000|2025-06-24 19:45:00|16.42|16.32|16.37|16.27|16.42|16.32|16.34|16.24|126
1750794600000|2025-06-24 19:50:00|16.36|16.26|16.39|16.29|16.41|16.31|16.35|16.25|86
1750794900000|2025-06-24 19:55:00|16.38|16.28|16.43|16.33|16.44|16.34|16.37|16.27|83
1750795200000|2025-06-24 20:00:00|16.42|16.32|16.43|16.33|16.44|16.34|16.41|16.31|124
1750795500000|2025-06-24 20:05:00|16.42|16.32|16.42|16.32|16.45|16.35|16.41|16.31|89
1750795800000|2025-06-24 20:10:00|16.43|16.33|16.42|16.32|16.43|16.33|16.41|16.31|118
1750796100000|2025-06-24 20:15:00|16.43|16.33|16.44|16.34|16.44|16.34|16.41|16.31|96
1750796400000|2025-06-24 20:20:00|16.45|16.35|16.47|16.37|16.48|16.38|16.44|16.34|25
1750796700000|2025-06-24 20:25:00|16.48|16.38|16.49|16.39|16.49|16.39|16.46|16.36|44
1750797000000|2025-06-24 20:30:00|16.48|16.38|16.5|16.4|16.51|16.41|16.48|16.38|73
1750797300000|2025-06-24 20:35:00|16.49|16.39|16.52|16.42|16.53|16.43|16.49|16.39|84
1750797600000|2025-06-24 20:40:00|16.53|16.43|16.55|16.45|16.57|16.47|16.52|16.42|127
1750797900000|2025-06-24 20:45:00|16.56|16.46|16.59|16.49|16.59|16.49|16.55|16.45|102
1750798200000|2025-06-24 20:50:00|16.58|16.48|16.57|16.47|16.59|16.49|16.55|16.45|96
1750798500000|2025-06-24 20:55:00|16.58|16.48|16.58|16.48|16.59|16.49|16.56|16.46|71
1750798800000|2025-06-24 21:00:00|16.57|16.47|16.52|16.42|16.57|16.47|16.52|16.42|44
1750799100000|2025-06-24 21:05:00|16.53|16.43|16.52|16.42|16.53|16.43|16.5|16.4|46
1750799400000|2025-06-24 21:10:00|16.51|16.41|16.5|16.4|16.53|16.43|16.49|16.39|44
1750799700000|2025-06-24 21:15:00|16.49|16.39|16.51|16.41|16.52|16.42|16.49|16.39|107
1750800000000|2025-06-24 21:20:00|16.52|16.42|16.52|16.42|16.53|16.43|16.51|16.41|23
1750800300000|2025-06-24 21:25:00|16.53|16.43|16.53|16.43|16.54|16.44|16.53|16.43|9
1750800600000|2025-06-24 21:30:00|16.52|16.42|16.56|16.46|16.57|16.47|16.52|16.42|41
1750800900000|2025-06-24 21:35:00|16.55|16.45|16.52|16.42|16.56|16.46|16.51|16.41|68
1750801200000|2025-06-24 21:40:00|16.51|16.41|16.52|16.42|16.53|16.43|16.51|16.41|112
1750801500000|2025-06-24 21:45:00|16.53|16.43|16.57|16.47|16.57|16.47|16.52|16.42|77
1750801800000|2025-06-24 21:50:00|16.58|16.48|16.56|16.46|16.59|16.49|16.53|16.43|73
1750802100000|2025-06-24 21:55:00|16.55|16.45|16.57|16.47|16.58|16.48|16.55|16.45|67
1750802400000|2025-06-24 22:00:00|16.56|16.46|16.5|16.4|16.56|16.46|16.49|16.39|145
1750802700000|2025-06-24 22:05:00|16.49|16.39|16.53|16.43|16.54|16.44|16.47|16.37|215
1750803000000|2025-06-24 22:10:00|16.54|16.44|16.52|16.42|16.54|16.44|16.51|16.41|119
1750803300000|2025-06-24 22:15:00|16.51|16.41|16.52|16.42|16.55|16.45|16.5|16.4|56
1750803600000|2025-06-24 22:20:00|16.51|16.41|16.51|16.41|16.53|16.43|16.5|16.4|115
1750803900000|2025-06-24 22:25:00|16.52|16.42|16.53|16.43|16.54|16.44|16.5|16.4|206
1750804200000|2025-06-24 22:30:00|16.54|16.44|16.52|16.42|16.54|16.44|16.51|16.41|145
1750804500000|2025-06-24 22:35:00|16.53|16.43|16.5|16.4|16.53|16.43|16.49|16.39|240
1750804800000|2025-06-24 22:40:00|16.51|16.41|16.55|16.45|16.55|16.45|16.49|16.39|133
1750805100000|2025-06-24 22:45:00|16.54|16.44|16.57|16.47|16.57|16.47|16.53|16.43|128
1750805400000|2025-06-24 22:50:00|16.56|16.46|16.58|16.48|16.58|16.48|16.55|16.45|121
1750805700000|2025-06-24 22:55:00|16.57|16.47|16.57|16.47|16.59|16.49|16.57|16.47|63
1750806000000|2025-06-24 23:00:00|16.58|16.48|16.55|16.45|16.59|16.49|16.55|16.45|100
1750806300000|2025-06-24 23:05:00|16.54|16.44|16.52|16.42|16.54|16.44|16.51|16.41|147
1750806600000|2025-06-24 23:10:00|16.53|16.43|16.52|16.42|16.53|16.43|16.51|16.41|100
1750806900000|2025-06-24 23:15:00|16.51|16.41|16.53|16.43|16.53|16.43|16.51|16.41|83
1750807200000|2025-06-24 23:20:00|16.54|16.44|16.54|16.44|16.56|16.46|16.53|16.43|59
1750807500000|2025-06-24 23:25:00|16.55|16.45|16.56|16.46|16.56|16.46|16.53|16.43|120
1750807800000|2025-06-24 23:30:00|16.55|16.45|16.59|16.49|16.59|16.49|16.53|16.43|71
1750808100000|2025-06-24 23:35:00|16.6|16.5|16.6|16.5|16.6|16.5|16.58|16.48|103
1750808400000|2025-06-24 23:40:00|16.59|16.49|16.61|16.51|16.61|16.51|16.58|16.48|105
1750808700000|2025-06-24 23:45:00|16.6|16.5|16.61|16.51|16.62|16.52|16.59|16.49|88
1750809000000|2025-06-24 23:50:00|16.62|16.52|16.61|16.51|16.63|16.53|16.61|16.51|114
1750809300000|2025-06-24 23:55:00|16.62|16.52|16.62|16.52|16.63|16.53|16.61|16.51|105
1750809600000|2025-06-25 00:00:00|16.63|16.53|16.6|16.5|16.63|16.53|16.6|16.5|122
1750809900000|2025-06-25 00:05:00|16.61|16.51|16.63|16.53|16.63|16.53|16.59|16.49|157
1750810200000|2025-06-25 00:10:00|16.62|16.52|16.64|16.54|16.64|16.54|16.59|16.49|49
1750810500000|2025-06-25 00:15:00|16.63|16.53|16.62|16.52|16.64|16.54|16.6|16.5|108
1750810800000|2025-06-25 00:20:00|16.61|16.51|16.6|16.5|16.61|16.51|16.58|16.48|108
1750811100000|2025-06-25 00:25:00|16.61|16.51|16.63|16.53|16.63|16.53|16.6|16.5|81
1750811400000|2025-06-25 00:30:00|16.62|16.52|16.55|16.45|16.63|16.53|16.55|16.45|74
1750811700000|2025-06-25 00:35:00|16.54|16.44|16.53|16.43|16.56|16.46|16.52|16.42|90
1750812000000|2025-06-25 00:40:00|16.52|16.42|16.55|16.45|16.55|16.45|16.52|16.42|102
1750812300000|2025-06-25 00:45:00|16.56|16.46|16.56|16.46|16.56|16.46|16.54|16.44|123
1750812600000|2025-06-25 00:50:00|16.57|16.47|16.65|16.55|16.67|16.57|16.57|16.47|65
1750812900000|2025-06-25 00:55:00|16.66|16.56|16.68|16.58|16.7|16.6|16.65|16.55|189
1750813200000|2025-06-25 01:00:00|16.67|16.57|16.67|16.57|16.69|16.59|16.66|16.56|179
1750813500000|2025-06-25 01:05:00|16.66|16.56|16.63|16.53|16.67|16.57|16.63|16.53|122
1750813800000|2025-06-25 01:10:00|16.64|16.54|16.64|16.54|16.66|16.56|16.62|16.52|127
1750814100000|2025-06-25 01:15:00|16.65|16.55|16.56|16.46|16.67|16.57|16.55|16.45|114
1750814400000|2025-06-25 01:20:00|16.57|16.47|16.59|16.49|16.6|16.5|16.55|16.45|151
1750814700000|2025-06-25 01:25:00|16.6|16.5|16.6|16.5|16.63|16.53|16.59|16.49|119
1750815000000|2025-06-25 01:30:00|16.59|16.49|16.61|16.51|16.61|16.51|16.57|16.47|147
1750815300000|2025-06-25 01:35:00|16.6|16.5|16.65|16.55|16.67|16.57|16.6|16.5|148
1750815600000|2025-06-25 01:40:00|16.64|16.54|16.65|16.55|16.67|16.57|16.63|16.53|86
1750815900000|2025-06-25 01:45:00|16.66|16.56|16.62|16.52|16.66|16.56|16.6|16.5|185
1750816200000|2025-06-25 01:50:00|16.61|16.51|16.63|16.53|16.63|16.53|16.61|16.51|153
1750816500000|2025-06-25 01:55:00|16.64|16.54|16.65|16.55|16.66|16.56|16.64|16.54|136
1750816800000|2025-06-25 02:00:00|16.66|16.56|16.68|16.58|16.7|16.6|16.64|16.54|171
1750817100000|2025-06-25 02:05:00|16.67|16.57|16.74|16.64|16.75|16.65|16.66|16.56|139
1750817400000|2025-06-25 02:10:00|16.73|16.63|16.74|16.64|16.75|16.65|16.72|16.62|80
1750817700000|2025-06-25 02:15:00|16.73|16.63|16.73|16.63|16.75|16.65|16.71|16.61|117
1750818000000|2025-06-25 02:20:00|16.72|16.62|16.71|16.61|16.73|16.63|16.68|16.58|114
1750818300000|2025-06-25 02:25:00|16.72|16.62|16.68|16.58|16.72|16.62|16.68|16.58|95
1750818600000|2025-06-25 02:30:00|16.67|16.57|16.68|16.58|16.7|16.6|16.67|16.57|114
1750818900000|2025-06-25 02:35:00|16.69|16.59|16.71|16.61|16.71|16.61|16.68|16.58|127
1750819200000|2025-06-25 02:40:00|16.7|16.6|16.7|16.6|16.71|16.61|16.68|16.58|155
1750819500000|2025-06-25 02:45:00|16.69|16.59|16.71|16.61|16.74|16.64|16.69|16.59|89
1750819800000|2025-06-25 02:50:00|16.7|16.6|16.67|16.57|16.71|16.61|16.66|16.56|126
1750820100000|2025-06-25 02:55:00|16.68|16.58|16.69|16.59|16.7|16.6|16.67|16.57|130
1750820400000|2025-06-25 03:00:00|16.68|16.58|16.66|16.56|16.69|16.59|16.63|16.53|207
1750820700000|2025-06-25 03:05:00|16.65|16.55|16.67|16.57|16.7|16.6|16.65|16.55|189
1750821000000|2025-06-25 03:10:00|16.66|16.56|16.66|16.56|16.68|16.58|16.66|16.56|89
1750821300000|2025-06-25 03:15:00|16.65|16.55|16.68|16.58|16.68|16.58|16.63|16.53|130
1750821600000|2025-06-25 03:20:00|16.67|16.57|16.67|16.57|16.69|16.59|16.66|16.56|143
1750821900000|2025-06-25 03:25:00|16.66|16.56|16.65|16.55|16.69|16.59|16.65|16.55|170
1750822200000|2025-06-25 03:30:00|16.66|16.56|16.68|16.58|16.69|16.59|16.65|16.55|127
1750822500000|2025-06-25 03:35:00|16.69|16.59|16.67|16.57|16.69|16.59|16.64|16.54|93
1750822800000|2025-06-25 03:40:00|16.66|16.56|16.63|16.53|16.67|16.57|16.63|16.53|148
1750823100000|2025-06-25 03:45:00|16.64|16.54|16.65|16.55|16.67|16.57|16.63|16.53|72
1750823400000|2025-06-25 03:50:00|16.64|16.54|16.62|16.52|16.66|16.56|16.62|16.52|127
1750823700000|2025-06-25 03:55:00|16.63|16.53|16.59|16.49|16.63|16.53|16.59|16.49|63
1750824000000|2025-06-25 04:00:00|16.6|16.5|16.6|16.5|16.61|16.51|16.59|16.49|137
1750824300000|2025-06-25 04:05:00|16.59|16.49|16.58|16.48|16.61|16.51|16.57|16.47|84
1750824600000|2025-06-25 04:10:00|16.57|16.47|16.54|16.44|16.58|16.48|16.54|16.44|194
1750824900000|2025-06-25 04:15:00|16.53|16.43|16.54|16.44|16.57|16.47|16.53|16.43|52
1750825200000|2025-06-25 04:20:00|16.55|16.45|16.55|16.45|16.57|16.47|16.54|16.44|199
1750825500000|2025-06-25 04:25:00|16.56|16.46|16.57|16.47|16.58|16.48|16.55|16.45|124
1750825800000|2025-06-25 04:30:00|16.58|16.48|16.53|16.43|16.58|16.48|16.53|16.43|108
1750826100000|2025-06-25 04:35:00|16.54|16.44|16.51|16.41|16.54|16.44|16.5|16.4|196
1750826400000|2025-06-25 04:40:00|16.52|16.42|16.51|16.41|16.52|16.42|16.49|16.39|164
1750826700000|2025-06-25 04:45:00|16.5|16.4|16.54|16.44|16.54|16.44|16.48|16.38|157
1750827000000|2025-06-25 04:50:00|16.53|16.43|16.55|16.45|16.56|16.46|16.53|16.43|17
1750827300000|2025-06-25 04:55:00|16.54|16.44|16.53|16.43|16.55|16.45|16.53|16.43|78
1750827600000|2025-06-25 05:00:00|16.54|16.44|16.57|16.47|16.58|16.48|16.53|16.43|88
1750827900000|2025-06-25 05:05:00|16.58|16.48|16.55|16.45|16.58|16.48|16.55|16.45|56
1750828200000|2025-06-25 05:10:00|16.54|16.44|16.55|16.45|16.56|16.46|16.54|16.44|48
1750828500000|2025-06-25 05:15:00|16.56|16.46|16.55|16.45|16.56|16.46|16.54|16.44|102
1750828800000|2025-06-25 05:20:00|16.56|16.46|16.53|16.43|16.57|16.47|16.52|16.42|76
1750829100000|2025-06-25 05:25:00|16.52|16.42|16.57|16.47|16.57|16.47|16.52|16.42|116
1750829400000|2025-06-25 05:30:00|16.56|16.46|16.55|16.45|16.57|16.47|16.53|16.43|118
1750829700000|2025-06-25 05:35:00|16.56|16.46|16.55|16.45|16.56|16.46|16.54|16.44|72
1750830000000|2025-06-25 05:40:00|16.54|16.44|16.57|16.47|16.59|16.49|16.54|16.44|32
1750830300000|2025-06-25 05:45:00|16.56|16.46|16.6|16.5|16.6|16.5|16.56|16.46|119
1750830600000|2025-06-25 05:50:00|16.59|16.49|16.57|16.47|16.59|16.49|16.57|16.47|91
1750830900000|2025-06-25 05:55:00|16.58|16.48|16.56|16.46|16.59|16.49|16.56|16.46|65
1750831200000|2025-06-25 06:00:00|16.57|16.47|16.55|16.45|16.59|16.49|16.54|16.44|117
1750831500000|2025-06-25 06:05:00|16.54|16.44|16.55|16.45|16.55|16.45|16.53|16.43|90
1750831800000|2025-06-25 06:10:00|16.54|16.44|16.6|16.5|16.6|16.5|16.54|16.44|137
1750832100000|2025-06-25 06:15:00|16.61|16.51|16.62|16.52|16.62|16.52|16.59|16.49|56
1750832400000|2025-06-25 06:20:00|16.63|16.53|16.64|16.54|16.66|16.56|16.62|16.52|32
1750832700000|2025-06-25 06:25:00|16.65|16.55|16.67|16.57|16.67|16.57|16.64|16.54|33
1750833000000|2025-06-25 06:30:00|16.66|16.56|16.67|16.57|16.67|16.57|16.64|16.54|84
1750833300000|2025-06-25 06:35:00|16.66|16.56|16.67|16.57|16.67|16.57|16.66|16.56|116
1750833600000|2025-06-25 06:40:00|16.68|16.58|16.67|16.57|16.68|16.58|16.67|16.57|190
1750833900000|2025-06-25 06:45:00|16.68|16.58|16.7|16.6|16.7|16.6|16.67|16.57|115
1750834200000|2025-06-25 06:50:00|16.69|16.59|16.72|16.62|16.73|16.63|16.68|16.58|20
1750834500000|2025-06-25 06:55:00|16.71|16.61|16.71|16.61|16.72|16.62|16.71|16.61|141
1750834800000|2025-06-25 07:00:00|16.72|16.62|16.7|16.6|16.72|16.62|16.69|16.59|73
1750835100000|2025-06-25 07:05:00|16.69|16.59|16.68|16.58|16.7|16.6|16.67|16.57|78
1750835400000|2025-06-25 07:10:00|16.67|16.57|16.68|16.58|16.68|16.58|16.66|16.56|44
1750835700000|2025-06-25 07:15:00|16.69|16.59|16.69|16.59|16.7|16.6|16.68|16.58|53
1750836000000|2025-06-25 07:20:00|16.68|16.58|16.7|16.6|16.7|16.6|16.68|16.58|65
1750836300000|2025-06-25 07:25:00|16.71|16.61|16.79|16.69|16.79|16.69|16.71|16.61|57
1750836600000|2025-06-25 07:30:00|16.78|16.68|16.74|16.64|16.79|16.69|16.73|16.63|143
1750836900000|2025-06-25 07:35:00|16.73|16.63|16.71|16.61|16.74|16.64|16.7|16.6|127
1750837200000|2025-06-25 07:40:00|16.7|16.6|16.72|16.62|16.72|16.62|16.69|16.59|79
1750837500000|2025-06-25 07:45:00|16.71|16.61|16.73|16.63|16.75|16.65|16.71|16.61|93
1750837800000|2025-06-25 07:50:00|16.72|16.62|16.69|16.59|16.73|16.63|16.69|16.59|122
1750838100000|2025-06-25 07:55:00|16.7|16.6|16.69|16.59|16.71|16.61|16.69|16.59|74
1750838400000|2025-06-25 08:00:00|16.7|16.6|16.67|16.57|16.71|16.61|16.66|16.56|54
1750838700000|2025-06-25 08:05:00|16.66|16.56|16.66|16.56|16.67|16.57|16.64|16.54|129
1750839000000|2025-06-25 08:10:00|16.65|16.55|16.69|16.59|16.69|16.59|16.65|16.55|121
1750839300000|2025-06-25 08:15:00|16.68|16.58|16.64|16.54|16.71|16.61|16.64|16.54|85
1750839600000|2025-06-25 08:20:00|16.65|16.55|16.62|16.52|16.65|16.55|16.62|16.52|130
1750839900000|2025-06-25 08:25:00|16.63|16.53|16.62|16.52|16.64|16.54|16.61|16.51|52
1750840200000|2025-06-25 08:30:00|16.61|16.51|16.56|16.46|16.62|16.52|16.56|16.46|166
1750840500000|2025-06-25 08:35:00|16.57|16.47|16.57|16.47|16.58|16.48|16.55|16.45|113
1750840800000|2025-06-25 08:40:00|16.58|16.48|16.57|16.47|16.58|16.48|16.57|16.47|42
1750841100000|2025-06-25 08:45:00|16.56|16.46|16.54|16.44|16.58|16.48|16.54|16.44|27
1750841400000|2025-06-25 08:50:00|16.55|16.45|16.56|16.46|16.57|16.47|16.54|16.44|34
1750841700000|2025-06-25 08:55:00|16.57|16.47|16.6|16.5|16.61|16.51|16.56|16.46|54
1750842000000|2025-06-25 09:00:00|16.61|16.51|16.61|16.51|16.63|16.53|16.6|16.5|59
1750842300000|2025-06-25 09:05:00|16.62|16.52|16.65|16.55|16.65|16.55|16.61|16.51|58
1750842600000|2025-06-25 09:10:00|16.66|16.56|16.66|16.56|16.68|16.58|16.66|16.56|19
1750842900000|2025-06-25 09:15:00|16.67|16.57|16.67|16.57|16.68|16.58|16.65|16.55|29
1750843200000|2025-06-25 09:20:00|16.68|16.58|16.69|16.59|16.71|16.61|16.67|16.57|76
1750843500000|2025-06-25 09:25:00|16.7|16.6|16.66|16.56|16.7|16.6|16.65|16.55|89
1750843800000|2025-06-25 09:30:00|16.67|16.57|16.67|16.57|16.68|16.58|16.65|16.55|157
1750844100000|2025-06-25 09:35:00|16.66|16.56|16.59|16.49|16.69|16.59|16.56|16.46|142
1750844400000|2025-06-25 09:40:00|16.58|16.48|16.52|16.42|16.59|16.49|16.52|16.42|155
1750844700000|2025-06-25 09:45:00|16.53|16.43|16.57|16.47|16.59|16.49|16.52|16.42|57
1750845000000|2025-06-25 09:50:00|16.58|16.48|16.58|16.48|16.59|16.49|16.57|16.47|61
1750845300000|2025-06-25 09:55:00|16.57|16.47|16.56|16.46|16.57|16.47|16.55|16.45|70
1750845600000|2025-06-25 10:00:00|16.57|16.47|16.54|16.44|16.59|16.49|16.54|16.44|110
1750845900000|2025-06-25 10:05:00|16.53|16.43|16.55|16.45|16.57|16.47|16.53|16.43|115
1750846200000|2025-06-25 10:10:00|16.56|16.46|16.56|16.46|16.57|16.47|16.52|16.42|69
1750846500000|2025-06-25 10:15:00|16.57|16.47|16.59|16.49|16.6|16.5|16.54|16.44|25
1750846800000|2025-06-25 10:20:00|16.6|16.5|16.61|16.51|16.63|16.53|16.6|16.5|62
1750847100000|2025-06-25 10:25:00|16.6|16.5|16.64|16.54|16.66|16.56|16.6|16.5|47
1750847400000|2025-06-25 10:30:00|16.63|16.53|16.62|16.52|16.64|16.54|16.61|16.51|46
1750847700000|2025-06-25 10:35:00|16.61|16.51|16.6|16.5|16.62|16.52|16.58|16.48|124
1750848000000|2025-06-25 10:40:00|16.59|16.49|16.59|16.49|16.6|16.5|16.58|16.48|105
1750848300000|2025-06-25 10:45:00|16.58|16.48|16.57|16.47|16.59|16.49|16.56|16.46|134
1750848600000|2025-06-25 10:50:00|16.58|16.48|16.58|16.48|16.61|16.51|16.57|16.47|101
1750848900000|2025-06-25 10:55:00|16.57|16.47|16.58|16.48|16.58|16.48|16.56|16.46|62
1750849200000|2025-06-25 11:00:00|16.57|16.47|16.58|16.48|16.59|16.49|16.55|16.45|78
1750849500000|2025-06-25 11:05:00|16.59|16.49|16.58|16.48|16.59|16.49|16.56|16.46|38
1750849800000|2025-06-25 11:10:00|16.57|16.47|16.53|16.43|16.57|16.47|16.53|16.43|113
1750850100000|2025-06-25 11:15:00|16.54|16.44|16.49|16.39|16.54|16.44|16.49|16.39|96
1750850400000|2025-06-25 11:20:00|16.5|16.4|16.49|16.39|16.52|16.42|16.48|16.38|84
1750850700000|2025-06-25 11:25:00|16.5|16.4|16.5|16.4|16.51|16.41|16.49|16.39|45
1750851000000|2025-06-25 11:30:00|16.51|16.41|16.54|16.44|16.54|16.44|16.51|16.41|50
1750851300000|2025-06-25 11:35:00|16.53|16.43|16.56|16.46|16.56|16.46|16.53|16.43|66
1750851600000|2025-06-25 11:40:00|16.55|16.45|16.56|16.46|16.57|16.47|16.53|16.43|34
1750851900000|2025-06-25 11:45:00|16.57|16.47|16.57|16.47|16.57|16.47|16.55|16.45|227
1750852200000|2025-06-25 11:50:00|16.56|16.46|16.61|16.51|16.62|16.52|16.56|16.46|160
1750852500000|2025-06-25 11:55:00|16.6|16.5|16.61|16.51|16.62|16.52|16.59|16.49|62
1750852800000|2025-06-25 12:00:00|16.62|16.52|16.56|16.46|16.62|16.52|16.56|16.46|63
1750853100000|2025-06-25 12:05:00|16.57|16.47|16.57|16.47|16.6|16.5|16.56|16.46|87
1750853400000|2025-06-25 12:10:00|16.56|16.46|16.53|16.43|16.57|16.47|16.52|16.42|68
1750853700000|2025-06-25 12:15:00|16.54|16.44|16.53|16.43|16.54|16.44|16.5|16.4|94
1750854000000|2025-06-25 12:20:00|16.52|16.42|16.54|16.44|16.55|16.45|16.52|16.42|119
1750854300000|2025-06-25 12:25:00|16.55|16.45|16.52|16.42|16.56|16.46|16.51|16.41|138
1750854600000|2025-06-25 12:30:00|16.53|16.43|16.51|16.41|16.53|16.43|16.5|16.4|89
1750854900000|2025-06-25 12:35:00|16.5|16.4|16.56|16.46|16.57|16.47|16.49|16.39|135
1750855200000|2025-06-25 12:40:00|16.57|16.47|16.54|16.44|16.57|16.47|16.54|16.44|94
1750855500000|2025-06-25 12:45:00|16.53|16.43|16.52|16.42|16.54|16.44|16.52|16.42|114
1750855800000|2025-06-25 12:50:00|16.51|16.41|16.53|16.43|16.55|16.45|16.51|16.41|97
1750856100000|2025-06-25 12:55:00|16.54|16.44|16.56|16.46|16.57|16.47|16.53|16.43|93
1750856400000|2025-06-25 13:00:00|16.55|16.45|16.54|16.44|16.56|16.46|16.54|16.44|106
1750856700000|2025-06-25 13:05:00|16.55|16.45|16.55|16.45|16.55|16.45|16.51|16.41|97
1750857000000|2025-06-25 13:10:00|16.56|16.46|16.63|16.53|16.63|16.53|16.55|16.45|60
1750857300000|2025-06-25 13:15:00|16.64|16.54|16.7|16.6|16.71|16.61|16.63|16.53|155
1750857600000|2025-06-25 13:20:00|16.71|16.61|16.72|16.62|16.73|16.63|16.69|16.59|90
1750857900000|2025-06-25 13:25:00|16.71|16.61|16.74|16.64|16.76|16.66|16.69|16.59|90
1750858200000|2025-06-25 13:30:00|16.75|16.65|16.65|16.55|16.75|16.65|16.63|16.53|127
1750858500000|2025-06-25 13:35:00|16.66|16.56|16.64|16.54|16.67|16.57|16.61|16.51|121
1750858800000|2025-06-25 13:40:00|16.63|16.53|16.7|16.6|16.74|16.64|16.61|16.51|154
1750859100000|2025-06-25 13:45:00|16.71|16.61|16.74|16.64|16.82|16.72|16.71|16.61|172
1750859400000|2025-06-25 13:50:00|16.73|16.63|16.67|16.57|16.74|16.64|16.64|16.54|147
1750859700000|2025-06-25 13:55:00|16.68|16.58|16.73|16.63|16.75|16.65|16.66|16.56|92
1750860000000|2025-06-25 14:00:00|16.74|16.64|16.73|16.63|16.75|16.65|16.69|16.59|131
1750860300000|2025-06-25 14:05:00|16.74|16.64|16.74|16.64|16.77|16.67|16.7|16.6|101
1750860600000|2025-06-25 14:10:00|16.73|16.63|16.64|16.54|16.74|16.64|16.63|16.53|142
1750860900000|2025-06-25 14:15:00|16.63|16.53|16.44|16.34|16.64|16.54|16.43|16.33|182
1750861200000|2025-06-25 14:20:00|16.43|16.33|16.51|16.41|16.51|16.41|16.39|16.29|123
1750861500000|2025-06-25 14:25:00|16.52|16.42|16.47|16.37|16.52|16.42|16.44|16.34|150
1750861800000|2025-06-25 14:30:00|16.48|16.38|16.49|16.39|16.49|16.39|16.44|16.34|116
1750862100000|2025-06-25 14:35:00|16.48|16.38|16.54|16.44|16.55|16.45|16.48|16.38|129
1750862400000|2025-06-25 14:40:00|16.53|16.43|16.52|16.42|16.55|16.45|16.51|16.41|68
1750862700000|2025-06-25 14:45:00|16.53|16.43|16.58|16.48|16.61|16.51|16.5|16.4|128
1750863000000|2025-06-25 14:50:00|16.57|16.47|16.54|16.44|16.58|16.48|16.53|16.43|124
1750863300000|2025-06-25 14:55:00|16.55|16.45|16.55|16.45|16.55|16.45|16.51|16.41|115
1750863600000|2025-06-25 15:00:00|16.54|16.44|16.49|16.39|16.55|16.45|16.47|16.37|98
1750863900000|2025-06-25 15:05:00|16.48|16.38|16.48|16.38|16.5|16.4|16.45|16.35|97
1750864200000|2025-06-25 15:10:00|16.47|16.37|16.47|16.37|16.52|16.42|16.46|16.36|119
1750864500000|2025-06-25 15:15:00|16.48|16.38|16.37|16.27|16.48|16.38|16.37|16.27|158
1750864800000|2025-06-25 15:20:00|16.36|16.26|16.41|16.31|16.43|16.33|16.36|16.26|82
1750865100000|2025-06-25 15:25:00|16.42|16.32|16.42|16.32|16.44|16.34|16.39|16.29|101
1750865400000|2025-06-25 15:30:00|16.41|16.31|16.32|16.22|16.44|16.34|16.32|16.22|124
1750865700000|2025-06-25 15:35:00|16.33|16.23|16.38|16.28|16.4|16.3|16.31|16.21|64
1750866000000|2025-06-25 15:40:00|16.39|16.29|16.35|16.25|16.39|16.29|16.33|16.23|49
1750866300000|2025-06-25 15:45:00|16.34|16.24|16.39|16.29|16.4|16.3|16.34|16.24|62
1750866600000|2025-06-25 15:50:00|16.4|16.3|16.37|16.27|16.4|16.3|16.36|16.26|38
1750866900000|2025-06-25 15:55:00|16.36|16.26|16.35|16.25|16.36|16.26|16.34|16.24|34
1750867200000|2025-06-25 16:00:00|16.36|16.26|16.42|16.32|16.42|16.32|16.35|16.25|52
1750867500000|2025-06-25 16:05:00|16.41|16.31|16.42|16.32|16.44|16.34|16.4|16.3|50
1750867800000|2025-06-25 16:10:00|16.41|16.31|16.43|16.33|16.44|16.34|16.4|16.3|69
1750868100000|2025-06-25 16:15:00|16.44|16.34|16.48|16.38|16.48|16.38|16.43|16.33|65
1750868400000|2025-06-25 16:20:00|16.47|16.37|16.5|16.4|16.5|16.4|16.45|16.35|46
1750868700000|2025-06-25 16:25:00|16.49|16.39|16.48|16.38|16.52|16.42|16.48|16.38|66
1750869000000|2025-06-25 16:30:00|16.47|16.37|16.42|16.32|16.49|16.39|16.42|16.32|96
1750869300000|2025-06-25 16:35:00|16.41|16.31|16.44|16.34|16.47|16.37|16.39|16.29|98
1750869600000|2025-06-25 16:40:00|16.45|16.35|16.44|16.34|16.48|16.38|16.42|16.32|114
1750869900000|2025-06-25 16:45:00|16.43|16.33|16.38|16.28|16.45|16.35|16.38|16.28|120
1750870200000|2025-06-25 16:50:00|16.39|16.29|16.43|16.33|16.44|16.34|16.38|16.28|99
1750870500000|2025-06-25 16:55:00|16.42|16.32|16.43|16.33|16.45|16.35|16.42|16.32|56
1750870800000|2025-06-25 17:00:00|16.44|16.34|16.43|16.33|16.46|16.36|16.43|16.33|64
1750871100000|2025-06-25 17:05:00|16.42|16.32|16.44|16.34|16.46|16.36|16.4|16.3|129
1750871400000|2025-06-25 17:10:00|16.45|16.35|16.51|16.41|16.52|16.42|16.44|16.34|85
1750871700000|2025-06-25 17:15:00|16.52|16.42|16.58|16.48|16.58|16.48|16.51|16.41|85
1750872000000|2025-06-25 17:20:00|16.59|16.49|16.65|16.55|16.67|16.57|16.58|16.48|85
1750872300000|2025-06-25 17:25:00|16.64|16.54|16.6|16.5|16.65|16.55|16.6|16.5|61
1750872600000|2025-06-25 17:30:00|16.59|16.49|16.61|16.51|16.65|16.55|16.57|16.47|59
1750872900000|2025-06-25 17:35:00|16.6|16.5|16.59|16.49|16.61|16.51|16.57|16.47|60
1750873200000|2025-06-25 17:40:00|16.58|16.48|16.55|16.45|16.58|16.48|16.52|16.42|72
1750873500000|2025-06-25 17:45:00|16.54|16.44|16.59|16.49|16.59|16.49|16.54|16.44|22
1750873800000|2025-06-25 17:50:00|16.6|16.5|16.65|16.55|16.65|16.55|16.59|16.49|74
1750874100000|2025-06-25 17:55:00|16.64|16.54|16.64|16.54|16.66|16.56|16.63|16.53|73
1750874400000|2025-06-25 18:00:00|16.63|16.53|16.61|16.51|16.64|16.54|16.6|16.5|63
1750874700000|2025-06-25 18:05:00|16.62|16.52|16.6|16.5|16.62|16.52|16.58|16.48|37
1750875000000|2025-06-25 18:10:00|16.59|16.49|16.59|16.49|16.62|16.52|16.58|16.48|64
1750875300000|2025-06-25 18:15:00|16.58|16.48|16.58|16.48|16.59|16.49|16.56|16.46|55
1750875600000|2025-06-25 18:20:00|16.57|16.47|16.56|16.46|16.58|16.48|16.54|16.44|64
1750875900000|2025-06-25 18:25:00|16.55|16.45|16.55|16.45|16.57|16.47|16.54|16.44|43
1750876200000|2025-06-25 18:30:00|16.56|16.46|16.54|16.44|16.57|16.47|16.53|16.43|63
1750876500000|2025-06-25 18:35:00|16.55|16.45|16.55|16.45|16.55|16.45|16.52|16.42|73
1750876800000|2025-06-25 18:40:00|16.54|16.44|16.55|16.45|16.58|16.48|16.54|16.44|60
1750877100000|2025-06-25 18:45:00|16.56|16.46|16.53|16.43|16.56|16.46|16.52|16.42|60
1750877400000|2025-06-25 18:50:00|16.52|16.42|16.53|16.43|16.53|16.43|16.51|16.41|78
1750877700000|2025-06-25 18:55:00|16.54|16.44|16.55|16.45|16.55|16.45|16.52|16.42|40
1750878000000|2025-06-25 19:00:00|16.54|16.44|16.59|16.49|16.59|16.49|16.54|16.44|70
1750878300000|2025-06-25 19:05:00|16.58|16.48|16.62|16.52|16.63|16.53|16.56|16.46|53
1750878600000|2025-06-25 19:10:00|16.63|16.53|16.63|16.53|16.65|16.55|16.59|16.49|43
1750878900000|2025-06-25 19:15:00|16.64|16.54|16.64|16.54|16.65|16.55|16.59|16.49|65
1750879200000|2025-06-25 19:20:00|16.63|16.53|16.66|16.56|16.66|16.56|16.63|16.53|64
1750879500000|2025-06-25 19:25:00|16.65|16.55|16.65|16.55|16.66|16.56|16.63|16.53|49
1750879800000|2025-06-25 19:30:00|16.64|16.54|16.6|16.5|16.64|16.54|16.59|16.49|53
1750880100000|2025-06-25 19:35:00|16.59|16.49|16.62|16.52|16.63|16.53|16.59|16.49|34
1750880400000|2025-06-25 19:40:00|16.63|16.53|16.66|16.56|16.66|16.56|16.62|16.52|52
1750880700000|2025-06-25 19:45:00|16.67|16.57|16.68|16.58|16.7|16.6|16.67|16.57|52
1750881000000|2025-06-25 19:50:00|16.67|16.57|16.62|16.52|16.68|16.58|16.61|16.51|108
1750881300000|2025-06-25 19:55:00|16.63|16.53|16.65|16.55|16.65|16.55|16.61|16.51|85
1750881600000|2025-06-25 20:00:00|16.64|16.54|16.63|16.53|16.65|16.55|16.62|16.52|68
1750881900000|2025-06-25 20:05:00|16.62|16.52|16.6|16.5|16.63|16.53|16.6|16.5|61
1750882200000|2025-06-25 20:10:00|16.61|16.51|16.61|16.51|16.62|16.52|16.6|16.5|39
1750882500000|2025-06-25 20:15:00|16.6|16.5|16.6|16.5|16.63|16.53|16.6|16.5|103
1750882800000|2025-06-25 20:20:00|16.61|16.51|16.61|16.51|16.62|16.52|16.59|16.49|47
1750883100000|2025-06-25 20:25:00|16.62|16.52|16.62|16.52|16.63|16.53|16.61|16.51|31
1750883400000|2025-06-25 20:30:00|16.63|16.53|16.6|16.5|16.64|16.54|16.6|16.5|40
1750883700000|2025-06-25 20:35:00|16.61|16.51|16.63|16.53|16.67|16.57|16.61|16.51|53
1750884000000|2025-06-25 20:40:00|16.62|16.52|16.62|16.52|16.64|16.54|16.62|16.52|21
1750884300000|2025-06-25 20:45:00|16.61|16.51|16.64|16.54|16.65|16.55|16.61|16.51|26
1750884600000|2025-06-25 20:50:00|16.65|16.55|16.67|16.57|16.67|16.57|16.64|16.54|65
1750884900000|2025-06-25 20:55:00|16.66|16.56|16.69|16.59|16.7|16.6|16.66|16.56|48
1750885200000|2025-06-25 21:00:00|16.7|16.6|16.7|16.6|16.74|16.64|16.69|16.59|47
1750885500000|2025-06-25 21:05:00|16.71|16.61|16.66|16.56|16.71|16.61|16.66|16.56|32
1750885800000|2025-06-25 21:10:00|16.65|16.55|16.65|16.55|16.65|16.55|16.62|16.52|45
1750886100000|2025-06-25 21:15:00|16.64|16.54|16.65|16.55|16.65|16.55|16.64|16.54|30
1750886400000|2025-06-25 21:20:00|16.64|16.54|16.6|16.5|16.65|16.55|16.6|16.5|17
1750886700000|2025-06-25 21:25:00|16.61|16.51|16.63|16.53|16.64|16.54|16.61|16.51|53
1750887000000|2025-06-25 21:30:00|16.62|16.52|16.66|16.56|16.66|16.56|16.62|16.52|30
1750887300000|2025-06-25 21:35:00|16.65|16.55|16.65|16.55|16.66|16.56|16.64|16.54|31
1750887600000|2025-06-25 21:40:00|16.66|16.56|16.65|16.55|16.66|16.56|16.65|16.55|10
1750888200000|2025-06-25 21:50:00|16.64|16.54|16.59|16.49|16.65|16.55|16.58|16.48|60
1750888500000|2025-06-25 21:55:00|16.58|16.48|16.59|16.49|16.61|16.51|16.57|16.47|52
1750888800000|2025-06-25 22:00:00|16.6|16.5|16.57|16.47|16.6|16.5|16.55|16.45|74
1750889100000|2025-06-25 22:05:00|16.56|16.46|16.57|16.47|16.59|16.49|16.54|16.44|112
1750889400000|2025-06-25 22:10:00|16.56|16.46|16.56|16.46|16.58|16.48|16.54|16.44|61
1750889700000|2025-06-25 22:15:00|16.57|16.47|16.57|16.47|16.58|16.48|16.54|16.44|55
1750890000000|2025-06-25 22:20:00|16.56|16.46|16.54|16.44|16.57|16.47|16.53|16.43|83
1750890300000|2025-06-25 22:25:00|16.53|16.43|16.53|16.43|16.55|16.45|16.52|16.42|45
1750890600000|2025-06-25 22:30:00|16.54|16.44|16.53|16.43|16.55|16.45|16.52|16.42|120
1750890900000|2025-06-25 22:35:00|16.52|16.42|16.5|16.4|16.53|16.43|16.5|16.4|67
1750891200000|2025-06-25 22:40:00|16.49|16.39|16.49|16.39|16.5|16.4|16.47|16.37|81
1750891500000|2025-06-25 22:45:00|16.48|16.38|16.48|16.38|16.49|16.39|16.47|16.37|57
1750891800000|2025-06-25 22:50:00|16.47|16.37|16.49|16.39|16.51|16.41|16.47|16.37|73
1750892100000|2025-06-25 22:55:00|16.48|16.38|16.48|16.38|16.5|16.4|16.48|16.38|43
1750892400000|2025-06-25 23:00:00|16.47|16.37|16.42|16.32|16.48|16.38|16.41|16.31|44
1750892700000|2025-06-25 23:05:00|16.43|16.33|16.43|16.33|16.44|16.34|16.41|16.31|59
1750893000000|2025-06-25 23:10:00|16.42|16.32|16.46|16.36|16.46|16.36|16.42|16.32|25
1750893300000|2025-06-25 23:15:00|16.47|16.37|16.45|16.35|16.47|16.37|16.43|16.33|69
1750893600000|2025-06-25 23:20:00|16.46|16.36|16.46|16.36|16.47|16.37|16.44|16.34|33
1750893900000|2025-06-25 23:25:00|16.45|16.35|16.45|16.35|16.46|16.36|16.43|16.33|55
1750894200000|2025-06-25 23:30:00|16.46|16.36|16.47|16.37|16.47|16.37|16.44|16.34|46
1750894500000|2025-06-25 23:35:00|16.48|16.38|16.49|16.39|16.5|16.4|16.47|16.37|108
1750894800000|2025-06-25 23:40:00|16.5|16.4|16.51|16.41|16.51|16.41|16.49|16.39|46
1750895100000|2025-06-25 23:45:00|16.5|16.4|16.5|16.4|16.51|16.41|16.49|16.39|39
1750895400000|2025-06-25 23:50:00|16.49|16.39|16.49|16.39|16.5|16.4|16.48|16.38|39
1750895700000|2025-06-25 23:55:00|16.48|16.38|16.51|16.41|16.52|16.42|16.48|16.38|34
1750896000000|2025-06-26 00:00:00|16.52|16.42|16.51|16.41|16.52|16.42|16.5|16.4|64
1750896300000|2025-06-26 00:05:00|16.52|16.42|16.54|16.44|16.54|16.44|16.51|16.41|63
1750896600000|2025-06-26 00:10:00|16.55|16.45|16.56|16.46|16.57|16.47|16.54|16.44|20
1750896900000|2025-06-26 00:15:00|16.57|16.47|16.56|16.46|16.6|16.5|16.56|16.46|28
1750897200000|2025-06-26 00:20:00|16.57|16.47|16.54|16.44|16.58|16.48|16.53|16.43|62
1750897500000|2025-06-26 00:25:00|16.55|16.45|16.53|16.43|16.55|16.45|16.52|16.42|43
1750897800000|2025-06-26 00:30:00|16.54|16.44|16.51|16.41|16.54|16.44|16.49|16.39|44
1750898100000|2025-06-26 00:35:00|16.5|16.4|16.52|16.42|16.53|16.43|16.5|16.4|125
1750898400000|2025-06-26 00:40:00|16.51|16.41|16.51|16.41|16.53|16.43|16.5|16.4|79
1750898700000|2025-06-26 00:45:00|16.52|16.42|16.55|16.45|16.55|16.45|16.51|16.41|82
1750899000000|2025-06-26 00:50:00|16.54|16.44|16.54|16.44|16.55|16.45|16.49|16.39|121
1750899300000|2025-06-26 00:55:00|16.53|16.43|16.52|16.42|16.54|16.44|16.5|16.4|52
1750899600000|2025-06-26 01:00:00|16.51|16.41|16.49|16.39|16.52|16.42|16.49|16.39|55
1750899900000|2025-06-26 01:05:00|16.5|16.4|16.51|16.41|16.51|16.41|16.47|16.37|32
1750900200000|2025-06-26 01:10:00|16.5|16.4|16.52|16.42|16.53|16.43|16.5|16.4|37
1750900500000|2025-06-26 01:15:00|16.53|16.43|16.47|16.37|16.53|16.43|16.46|16.36|143
1750900800000|2025-06-26 01:20:00|16.46|16.36|16.45|16.35|16.48|16.38|16.45|16.35|34
1750901100000|2025-06-26 01:25:00|16.46|16.36|16.58|16.48|16.6|16.5|16.45|16.35|85
1750901400000|2025-06-26 01:30:00|16.59|16.49|16.66|16.56|16.69|16.59|16.54|16.44|152
1750901700000|2025-06-26 01:35:00|16.65|16.55|16.63|16.53|16.71|16.61|16.62|16.52|205
1750902000000|2025-06-26 01:40:00|16.64|16.54|16.62|16.52|16.64|16.54|16.58|16.48|161
1750902300000|2025-06-26 01:45:00|16.61|16.51|16.64|16.54|16.64|16.54|16.59|16.49|182
1750902600000|2025-06-26 01:50:00|16.63|16.53|16.6|16.5|16.64|16.54|16.59|16.49|192
1750902900000|2025-06-26 01:55:00|16.61|16.51|16.62|16.52|16.62|16.52|16.6|16.5|208
1750903200000|2025-06-26 02:00:00|16.61|16.51|16.65|16.55|16.66|16.56|16.61|16.51|153
1750903500000|2025-06-26 02:05:00|16.66|16.56|16.67|16.57|16.7|16.6|16.65|16.55|84
1750903800000|2025-06-26 02:10:00|16.66|16.56|16.66|16.56|16.68|16.58|16.64|16.54|171
1750904100000|2025-06-26 02:15:00|16.65|16.55|16.63|16.53|16.65|16.55|16.63|16.53|119
1750904400000|2025-06-26 02:20:00|16.62|16.52|16.62|16.52|16.64|16.54|16.61|16.51|169
1750904700000|2025-06-26 02:25:00|16.63|16.53|16.61|16.51|16.63|16.53|16.6|16.5|97
1750905000000|2025-06-26 02:30:00|16.6|16.5|16.59|16.49|16.61|16.51|16.57|16.47|68
1750905300000|2025-06-26 02:35:00|16.6|16.5|16.58|16.48|16.6|16.5|16.58|16.48|119
1750905600000|2025-06-26 02:40:00|16.57|16.47|16.56|16.46|16.57|16.47|16.56|16.46|118
1750905900000|2025-06-26 02:45:00|16.57|16.47|16.56|16.46|16.57|16.47|16.54|16.44|96
1750906200000|2025-06-26 02:50:00|16.57|16.47|16.7|16.6|16.7|16.6|16.56|16.46|90
1750906500000|2025-06-26 02:55:00|16.69|16.59|16.7|16.6|16.72|16.62|16.68|16.58|160
1750906800000|2025-06-26 03:00:00|16.71|16.61|16.84|16.74|16.85|16.75|16.7|16.6|126
1750907100000|2025-06-26 03:05:00|16.85|16.75|16.77|16.67|16.86|16.76|16.76|16.66|156
1750907400000|2025-06-26 03:10:00|16.76|16.66|16.72|16.62|16.77|16.67|16.7|16.6|100
1750907700000|2025-06-26 03:15:00|16.73|16.63|16.73|16.63|16.76|16.66|16.72|16.62|165
1750908000000|2025-06-26 03:20:00|16.72|16.62|16.67|16.57|16.73|16.63|16.65|16.55|128
1750908300000|2025-06-26 03:25:00|16.68|16.58|16.64|16.54|16.69|16.59|16.63|16.53|107
1750908600000|2025-06-26 03:30:00|16.65|16.55|16.65|16.55|16.66|16.56|16.63|16.53|63
1750908900000|2025-06-26 03:35:00|16.66|16.56|16.65|16.55|16.68|16.58|16.64|16.54|70
1750909200000|2025-06-26 03:40:00|16.66|16.56|16.64|16.54|16.66|16.56|16.63|16.53|69
1750909500000|2025-06-26 03:45:00|16.65|16.55|16.66|16.56|16.67|16.57|16.63|16.53|82
1750909800000|2025-06-26 03:50:00|16.65|16.55|16.63|16.53|16.66|16.56|16.63|16.53|85
1750910100000|2025-06-26 03:55:00|16.64|16.54|16.65|16.55|16.65|16.55|16.62|16.52|52
1750910400000|2025-06-26 04:00:00|16.64|16.54|16.62|16.52|16.66|16.56|16.61|16.51|39
1750910700000|2025-06-26 04:05:00|16.61|16.51|16.61|16.51|16.65|16.55|16.61|16.51|49
1750911000000|2025-06-26 04:10:00|16.62|16.52|16.61|16.51|16.62|16.52|16.59|16.49|44
1750911300000|2025-06-26 04:15:00|16.6|16.5|16.58|16.48|16.61|16.51|16.58|16.48|57
1750911600000|2025-06-26 04:20:00|16.59|16.49|16.57|16.47|16.59|16.49|16.55|16.45|83
1750911900000|2025-06-26 04:25:00|16.56|16.46|16.56|16.46|16.57|16.47|16.55|16.45|57
1750912200000|2025-06-26 04:30:00|16.57|16.47|16.59|16.49|16.59|16.49|16.55|16.45|51
1750912500000|2025-06-26 04:35:00|16.58|16.48|16.59|16.49|16.62|16.52|16.58|16.48|54
1750912800000|2025-06-26 04:40:00|16.6|16.5|16.57|16.47|16.6|16.5|16.55|16.45|54
1750913100000|2025-06-26 04:45:00|16.58|16.48|16.54|16.44|16.58|16.48|16.53|16.43|97
1750913400000|2025-06-26 04:50:00|16.53|16.43|16.55|16.45|16.55|16.45|16.52|16.42|55
1750913700000|2025-06-26 04:55:00|16.56|16.46|16.59|16.49|16.6|16.5|16.56|16.46|66
1750914000000|2025-06-26 05:00:00|16.6|16.5|16.57|16.47|16.6|16.5|16.54|16.44|66
1750914300000|2025-06-26 05:05:00|16.56|16.46|16.53|16.43|16.57|16.47|16.52|16.42|50
1750914600000|2025-06-26 05:10:00|16.54|16.44|16.52|16.42|16.56|16.46|16.52|16.42|87
1750914900000|2025-06-26 05:15:00|16.51|16.41|16.51|16.41|16.52|16.42|16.5|16.4|53
1750915200000|2025-06-26 05:20:00|16.5|16.4|16.5|16.4|16.51|16.41|16.5|16.4|67
1750915500000|2025-06-26 05:25:00|16.49|16.39|16.49|16.39|16.5|16.4|16.48|16.38|101
1750915800000|2025-06-26 05:30:00|16.48|16.38|16.5|16.4|16.5|16.4|16.47|16.37|57
1750916100000|2025-06-26 05:35:00|16.51|16.41|16.46|16.36|16.51|16.41|16.45|16.35|74
1750916400000|2025-06-26 05:40:00|16.45|16.35|16.47|16.37|16.48|16.38|16.45|16.35|47
1750916700000|2025-06-26 05:45:00|16.46|16.36|16.46|16.36|16.47|16.37|16.45|16.35|55
1750917000000|2025-06-26 05:50:00|16.47|16.37|16.46|16.36|16.48|16.38|16.46|16.36|40
1750917300000|2025-06-26 05:55:00|16.45|16.35|16.48|16.38|16.48|16.38|16.45|16.35|32
1750917600000|2025-06-26 06:00:00|16.47|16.37|16.49|16.39|16.49|16.39|16.45|16.35|91
1750917900000|2025-06-26 06:05:00|16.5|16.4|16.5|16.4|16.5|16.4|16.49|16.39|31
1750918200000|2025-06-26 06:10:00|16.51|16.41|16.52|16.42|16.54|16.44|16.5|16.4|62
1750918500000|2025-06-26 06:15:00|16.51|16.41|16.54|16.44|16.54|16.44|16.49|16.39|48
1750918800000|2025-06-26 06:20:00|16.53|16.43|16.53|16.43|16.54|16.44|16.5|16.4|59
1750919100000|2025-06-26 06:25:00|16.54|16.44|16.54|16.44|16.55|16.45|16.53|16.43|25
1750919400000|2025-06-26 06:30:00|16.55|16.45|16.56|16.46|16.56|16.46|16.54|16.44|40
1750919700000|2025-06-26 06:35:00|16.55|16.45|16.55|16.45|16.58|16.48|16.54|16.44|80
1750920000000|2025-06-26 06:40:00|16.54|16.44|16.54|16.44|16.55|16.45|16.53|16.43|61
1750920300000|2025-06-26 06:45:00|16.53|16.43|16.53|16.43|16.54|16.44|16.53|16.43|79
1750920600000|2025-06-26 06:50:00|16.52|16.42|16.51|16.41|16.53|16.43|16.5|16.4|32
1750920900000|2025-06-26 06:55:00|16.52|16.42|16.52|16.42|16.54|16.44|16.51|16.41|103
1750921200000|2025-06-26 07:00:00|16.51|16.41|16.51|16.41|16.53|16.43|16.51|16.41|15
1750921500000|2025-06-26 07:05:00|16.5|16.4|16.53|16.43|16.53|16.43|16.5|16.4|38
1750921800000|2025-06-26 07:10:00|16.54|16.44|16.54|16.44|16.54|16.44|16.52|16.42|51
1750922100000|2025-06-26 07:15:00|16.53|16.43|16.56|16.46|16.58|16.48|16.52|16.42|122
1750922400000|2025-06-26 07:20:00|16.55|16.45|16.59|16.49|16.59|16.49|16.55|16.45|107
1750922700000|2025-06-26 07:25:00|16.6|16.5|16.58|16.48|16.6|16.5|16.57|16.47|71
1750923000000|2025-06-26 07:30:00|16.59|16.49|16.56|16.46|16.6|16.5|16.55|16.45|60
1750923300000|2025-06-26 07:35:00|16.57|16.47|16.59|16.49|16.6|16.5|16.56|16.46|77
1750923600000|2025-06-26 07:40:00|16.6|16.5|16.6|16.5|16.6|16.5|16.58|16.48|53
1750923900000|2025-06-26 07:45:00|16.59|16.49|16.57|16.47|16.62|16.52|16.57|16.47|53
1750924200000|2025-06-26 07:50:00|16.58|16.48|16.56|16.46|16.58|16.48|16.56|16.46|23
1750924500000|2025-06-26 07:55:00|16.57|16.47|16.54|16.44|16.57|16.47|16.53|16.43|76
1750924800000|2025-06-26 08:00:00|16.55|16.45|16.55|16.45|16.56|16.46|16.54|16.44|87
1750925100000|2025-06-26 08:05:00|16.56|16.46|16.56|16.46|16.56|16.46|16.54|16.44|95
1750925400000|2025-06-26 08:10:00|16.57|16.47|16.58|16.48|16.58|16.48|16.57|16.47|10
1750925700000|2025-06-26 08:15:00|16.59|16.49|16.57|16.47|16.6|16.5|16.54|16.44|55
1750926000000|2025-06-26 08:20:00|16.56|16.46|16.56|16.46|16.57|16.47|16.54|16.44|31
1750926300000|2025-06-26 08:25:00|16.55|16.45|16.54|16.44|16.57|16.47|16.54|16.44|62
1750926600000|2025-06-26 08:30:00|16.55|16.45|16.51|16.41|16.55|16.45|16.5|16.4|49
1750926900000|2025-06-26 08:35:00|16.52|16.42|16.52|16.42|16.54|16.44|16.52|16.42|81
1750927200000|2025-06-26 08:40:00|16.51|16.41|16.5|16.4|16.52|16.42|16.49|16.39|34
1750927500000|2025-06-26 08:45:00|16.51|16.41|16.51|16.41|16.51|16.41|16.49|16.39|19
1750927800000|2025-06-26 08:50:00|16.5|16.4|16.5|16.4|16.5|16.4|16.49|16.39|5
1750928100000|2025-06-26 08:55:00|16.49|16.39|16.48|16.38|16.5|16.4|16.48|16.38|18
1750928400000|2025-06-26 09:00:00|16.49|16.39|16.49|16.39|16.5|16.4|16.48|16.38|11
1750928700000|2025-06-26 09:05:00|16.5|16.4|16.42|16.32|16.5|16.4|16.41|16.31|50
1750929000000|2025-06-26 09:10:00|16.41|16.31|16.37|16.27|16.42|16.32|16.35|16.25|63
1750929300000|2025-06-26 09:15:00|16.36|16.26|16.4|16.3|16.41|16.31|16.36|16.26|41
1750929600000|2025-06-26 09:20:00|16.39|16.29|16.37|16.27|16.41|16.31|16.37|16.27|52
1750929900000|2025-06-26 09:25:00|16.38|16.28|16.37|16.27|16.38|16.28|16.36|16.26|42
1750930200000|2025-06-26 09:30:00|16.36|16.26|16.36|16.26|16.37|16.27|16.33|16.23|19
1750930500000|2025-06-26 09:35:00|16.37|16.27|16.35|16.25|16.37|16.27|16.34|16.24|53
1750930800000|2025-06-26 09:40:00|16.36|16.26|16.33|16.23|16.36|16.26|16.32|16.22|36
1750931100000|2025-06-26 09:45:00|16.34|16.24|16.32|16.22|16.34|16.24|16.3|16.2|81
1750931400000|2025-06-26 09:50:00|16.31|16.21|16.3|16.2|16.31|16.21|16.3|16.2|20
1750931700000|2025-06-26 09:55:00|16.31|16.21|16.3|16.2|16.31|16.21|16.3|16.2|14
1750932000000|2025-06-26 10:00:00|16.31|16.21|16.31|16.21|16.31|16.21|16.27|16.17|51
1750932300000|2025-06-26 10:05:00|16.32|16.22|16.34|16.24|16.35|16.25|16.32|16.22|41
1750932600000|2025-06-26 10:10:00|16.33|16.23|16.32|16.22|16.35|16.25|16.31|16.21|32
1750932900000|2025-06-26 10:15:00|16.31|16.21|16.33|16.23|16.33|16.23|16.3|16.2|55
1750933200000|2025-06-26 10:20:00|16.34|16.24|16.31|16.21|16.35|16.25|16.31|16.21|48
1750933500000|2025-06-26 10:25:00|16.32|16.22|16.32|16.22|16.33|16.23|16.31|16.21|49
1750933800000|2025-06-26 10:30:00|16.31|16.21|16.31|16.21|16.32|16.22|16.3|16.2|29
1750934100000|2025-06-26 10:35:00|16.32|16.22|16.27|16.17|16.32|16.22|16.27|16.17|22
1750934400000|2025-06-26 10:40:00|16.28|16.18|16.27|16.17|16.29|16.19|16.27|16.17|42
1750934700000|2025-06-26 10:45:00|16.28|16.18|16.28|16.18|16.29|16.19|16.27|16.17|35
1750935000000|2025-06-26 10:50:00|16.27|16.17|16.23|16.13|16.3|16.2|16.22|16.12|69
1750935300000|2025-06-26 10:55:00|16.24|16.14|16.28|16.18|16.29|16.19|16.23|16.13|57
1750935600000|2025-06-26 11:00:00|16.27|16.17|16.26|16.16|16.28|16.18|16.26|16.16|60
1750935900000|2025-06-26 11:05:00|16.25|16.15|16.24|16.14|16.26|16.16|16.23|16.13|68
1750936200000|2025-06-26 11:10:00|16.25|16.15|16.25|16.15|16.25|16.15|16.24|16.14|17
1750936500000|2025-06-26 11:15:00|16.24|16.14|16.21|16.11|16.25|16.15|16.2|16.1|32
1750936800000|2025-06-26 11:20:00|16.2|16.1|16.18|16.08|16.21|16.11|16.18|16.08|35
1750937100000|2025-06-26 11:25:00|16.17|16.07|16.21|16.11|16.22|16.12|16.17|16.07|47
1750937400000|2025-06-26 11:30:00|16.22|16.12|16.22|16.12|16.22|16.12|16.19|16.09|61
1750937700000|2025-06-26 11:35:00|16.23|16.13|16.22|16.12|16.23|16.13|16.21|16.11|40
1750938000000|2025-06-26 11:40:00|16.23|16.13|16.19|16.09|16.23|16.13|16.19|16.09|33
1750938300000|2025-06-26 11:45:00|16.2|16.1|16.23|16.13|16.24|16.14|16.2|16.1|30
1750938600000|2025-06-26 11:50:00|16.22|16.12|16.23|16.13|16.24|16.14|16.21|16.11|50
1750938900000|2025-06-26 11:55:00|16.22|16.12|16.21|16.11|16.23|16.13|16.21|16.11|36
1750939200000|2025-06-26 12:00:00|16.22|16.12|16.2|16.1|16.22|16.12|16.18|16.08|37
1750939500000|2025-06-26 12:05:00|16.21|16.11|16.19|16.09|16.23|16.13|16.18|16.08|79
1750939800000|2025-06-26 12:10:00|16.18|16.08|16.18|16.08|16.2|16.1|16.16|16.06|93
1750940100000|2025-06-26 12:15:00|16.19|16.09|16.17|16.07|16.21|16.11|16.17|16.07|65
1750940400000|2025-06-26 12:20:00|16.16|16.06|16.14|16.04|16.17|16.07|16.14|16.04|57
1750940700000|2025-06-26 12:25:00|16.15|16.05|16.16|16.06|16.18|16.08|16.14|16.04|98
1750941000000|2025-06-26 12:30:00|16.17|16.07|16.15|16.05|16.17|16.07|16.13|16.03|101
1750941300000|2025-06-26 12:35:00|16.16|16.06|16.17|16.07|16.17|16.07|16.15|16.05|50
1750941600000|2025-06-26 12:40:00|16.16|16.06|16.19|16.09|16.2|16.1|16.16|16.06|102
1750941900000|2025-06-26 12:45:00|16.18|16.08|16.14|16.04|16.19|16.09|16.13|16.03|71
1750942200000|2025-06-26 12:50:00|16.13|16.03|16.09|15.99|16.13|16.03|16.08|15.98|59
1750942500000|2025-06-26 12:55:00|16.08|15.98|16.09|15.99|16.1|16|16.08|15.98|66
1750942800000|2025-06-26 13:00:00|16.1|16|16.11|16.01|16.12|16.02|16.08|15.98|70
1750943100000|2025-06-26 13:05:00|16.12|16.02|16.08|15.98|16.13|16.03|16.07|15.97|87
1750943400000|2025-06-26 13:10:00|16.07|15.97|16.05|15.95|16.08|15.98|16.03|15.93|47
1750943700000|2025-06-26 13:15:00|16.04|15.94|16.05|15.95|16.08|15.98|16.04|15.94|72
1750944000000|2025-06-26 13:20:00|16.04|15.94|16.03|15.93|16.05|15.95|16.01|15.91|102
1750944300000|2025-06-26 13:25:00|16.04|15.94|16.04|15.94|16.05|15.95|16.01|15.91|79
1750944600000|2025-06-26 13:30:00|16.05|15.95|16|15.9|16.05|15.95|15.99|15.89|104
1750944900000|2025-06-26 13:35:00|15.99|15.89|15.99|15.89|16|15.9|15.94|15.84|109
1750945200000|2025-06-26 13:40:00|16|15.9|16.04|15.94|16.07|15.97|15.97|15.87|103
1750945500000|2025-06-26 13:45:00|16.05|15.95|15.95|15.85|16.07|15.97|15.95|15.85|81
1750945800000|2025-06-26 13:50:00|15.96|15.86|15.93|15.83|15.96|15.86|15.9|15.8|98
1750946100000|2025-06-26 13:55:00|15.92|15.82|15.92|15.82|15.93|15.83|15.88|15.78|113
1750946400000|2025-06-26 14:00:00|15.91|15.81|15.97|15.87|15.98|15.88|15.91|15.81|107
1750946700000|2025-06-26 14:05:00|15.96|15.86|15.9|15.8|15.97|15.87|15.9|15.8|77
1750947000000|2025-06-26 14:10:00|15.91|15.81|15.96|15.86|15.96|15.86|15.85|15.75|110
1750947300000|2025-06-26 14:15:00|15.95|15.85|15.92|15.82|15.98|15.88|15.91|15.81|64
1750947600000|2025-06-26 14:20:00|15.91|15.81|15.97|15.87|15.98|15.88|15.91|15.81|65
1750947900000|2025-06-26 14:25:00|15.98|15.88|16.02|15.92|16.03|15.93|15.97|15.87|53
1750948200000|2025-06-26 14:30:00|16.03|15.93|16.09|15.99|16.11|16.01|16.02|15.92|79
1750948500000|2025-06-26 14:35:00|16.08|15.98|16.07|15.97|16.12|16.02|16.07|15.97|30
1750948800000|2025-06-26 14:40:00|16.08|15.98|16.09|15.99|16.11|16.01|16.07|15.97|36
1750949100000|2025-06-26 14:45:00|16.1|16|16.12|16.02|16.14|16.04|16.09|15.99|49
1750949400000|2025-06-26 14:50:00|16.11|16.01|16.05|15.95|16.12|16.02|16.03|15.93|55
1750949700000|2025-06-26 14:55:00|16.04|15.94|16.05|15.95|16.07|15.97|16.03|15.93|44
1750950000000|2025-06-26 15:00:00|16.06|15.96|16.06|15.96|16.09|15.99|16.05|15.95|67
1750950300000|2025-06-26 15:05:00|16.07|15.97|16.08|15.98|16.09|15.99|16.06|15.96|34
1750950600000|2025-06-26 15:10:00|16.09|15.99|16.06|15.96|16.09|15.99|16.06|15.96|80
1750950900000|2025-06-26 15:15:00|16.05|15.95|16.09|15.99|16.1|16|16.04|15.94|89
1750951200000|2025-06-26 15:20:00|16.1|16|16.11|16.01|16.11|16.01|16.08|15.98|98
1750951500000|2025-06-26 15:25:00|16.1|16|15.98|15.88|16.12|16.02|15.98|15.88|97
1750951800000|2025-06-26 15:30:00|15.99|15.89|15.96|15.86|16|15.9|15.91|15.81|142
1750952100000|2025-06-26 15:35:00|15.97|15.87|16.04|15.94|16.04|15.94|15.95|15.85|68
1750952400000|2025-06-26 15:40:00|16.05|15.95|16.03|15.93|16.06|15.96|16.03|15.93|77
1750952700000|2025-06-26 15:45:00|16.04|15.94|16.05|15.95|16.08|15.98|16.04|15.94|56
1750953000000|2025-06-26 15:50:00|16.04|15.94|16.06|15.96|16.07|15.97|16.04|15.94|123
1750953300000|2025-06-26 15:55:00|16.07|15.97|16.07|15.97|16.08|15.98|16.04|15.94|67
1750953600000|2025-06-26 16:00:00|16.06|15.96|16.06|15.96|16.08|15.98|16.05|15.95|53
1750953900000|2025-06-26 16:05:00|16.05|15.95|16.02|15.92|16.05|15.95|16|15.9|98
1750954200000|2025-06-26 16:10:00|16.01|15.91|16.01|15.91|16.02|15.92|15.98|15.88|111
1750954500000|2025-06-26 16:15:00|16.02|15.92|15.98|15.88|16.02|15.92|15.98|15.88|67
1750954800000|2025-06-26 16:20:00|15.99|15.89|16.02|15.92|16.04|15.94|15.98|15.88|60
1750955100000|2025-06-26 16:25:00|16.03|15.93|16.04|15.94|16.05|15.95|16|15.9|42
1750955400000|2025-06-26 16:30:00|16.05|15.95|16.05|15.95|16.05|15.95|16.02|15.92|25
1750955700000|2025-06-26 16:35:00|16.06|15.96|16.03|15.93|16.06|15.96|16.02|15.92|60
1750956000000|2025-06-26 16:40:00|16.02|15.92|16.03|15.93|16.06|15.96|16.02|15.92|24
1750956300000|2025-06-26 16:45:00|16.02|15.92|16.02|15.92|16.02|15.92|15.98|15.88|53
1750956600000|2025-06-26 16:50:00|16.01|15.91|16|15.9|16.02|15.92|15.99|15.89|52
1750956900000|2025-06-26 16:55:00|15.99|15.89|16|15.9|16.01|15.91|15.98|15.88|34
1750957200000|2025-06-26 17:00:00|16.01|15.91|16.08|15.98|16.08|15.98|16|15.9|52
1750957500000|2025-06-26 17:05:00|16.07|15.97|16.06|15.96|16.09|15.99|16.05|15.95|80
1750957800000|2025-06-26 17:10:00|16.07|15.97|16.01|15.91|16.08|15.98|16.01|15.91|65
1750958100000|2025-06-26 17:15:00|16.02|15.92|16.02|15.92|16.05|15.95|16.01|15.91|63
1750958400000|2025-06-26 17:20:00|16.01|15.91|16.02|15.92|16.02|15.92|16.01|15.91|98
1750958700000|2025-06-26 17:25:00|16.03|15.93|16.06|15.96|16.06|15.96|16.01|15.91|40
1750959000000|2025-06-26 17:30:00|16.05|15.95|16.03|15.93|16.06|15.96|16.03|15.93|35
1750959300000|2025-06-26 17:35:00|16.04|15.94|16.06|15.96|16.07|15.97|16.03|15.93|91
1750959600000|2025-06-26 17:40:00|16.05|15.95|16.08|15.98|16.09|15.99|16.05|15.95|42
1750959900000|2025-06-26 17:45:00|16.09|15.99|16.08|15.98|16.09|15.99|16.06|15.96|62
1750960200000|2025-06-26 17:50:00|16.09|15.99|16.07|15.97|16.09|15.99|16.06|15.96|83
1750960500000|2025-06-26 17:55:00|16.06|15.96|16.03|15.93|16.07|15.97|16.02|15.92|30
1750960800000|2025-06-26 18:00:00|16.02|15.92|16.08|15.98|16.09|15.99|16.01|15.91|17
1750961100000|2025-06-26 18:05:00|16.09|15.99|16.09|15.99|16.12|16.02|16.07|15.97|66
1750961400000|2025-06-26 18:10:00|16.1|16|16.11|16.01|16.12|16.02|16.09|15.99|20
1750961700000|2025-06-26 18:15:00|16.12|16.02|16.09|15.99|16.12|16.02|16.09|15.99|40
1750962000000|2025-06-26 18:20:00|16.1|16|16.06|15.96|16.13|16.03|16.05|15.95|35
1750962300000|2025-06-26 18:25:00|16.07|15.97|16.07|15.97|16.07|15.97|16.04|15.94|45
1750962600000|2025-06-26 18:30:00|16.08|15.98|16.05|15.95|16.08|15.98|16.02|15.92|40
1750962900000|2025-06-26 18:35:00|16.06|15.96|16.02|15.92|16.06|15.96|16.02|15.92|39
1750963200000|2025-06-26 18:40:00|16.01|15.91|16.05|15.95|16.05|15.95|16.01|15.91|9
1750963500000|2025-06-26 18:45:00|16.06|15.96|16.03|15.93|16.07|15.97|16.01|15.91|54
1750963800000|2025-06-26 18:50:00|16.04|15.94|16.06|15.96|16.07|15.97|16.02|15.92|55
1750964100000|2025-06-26 18:55:00|16.07|15.97|16.07|15.97|16.08|15.98|16.04|15.94|85
1750964400000|2025-06-26 19:00:00|16.06|15.96|16.08|15.98|16.1|16|16.06|15.96|31
1750964700000|2025-06-26 19:05:00|16.09|15.99|16.05|15.95|16.09|15.99|16.03|15.93|49
1750965000000|2025-06-26 19:10:00|16.04|15.94|16.05|15.95|16.05|15.95|16.04|15.94|28
1750965300000|2025-06-26 19:15:00|16.06|15.96|16.1|16|16.11|16.01|16.06|15.96|43
1750965600000|2025-06-26 19:20:00|16.11|16.01|16.11|16.01|16.11|16.01|16.09|15.99|21
1750965900000|2025-06-26 19:25:00|16.1|16|16.1|16|16.11|16.01|16.1|16|29
1750966200000|2025-06-26 19:30:00|16.11|16.01|16.12|16.02|16.12|16.02|16.1|16|28
1750966500000|2025-06-26 19:35:00|16.11|16.01|16.13|16.03|16.13|16.03|16.11|16.01|63
1750966800000|2025-06-26 19:40:00|16.14|16.04|16.16|16.06|16.17|16.07|16.13|16.03|38
1750967100000|2025-06-26 19:45:00|16.15|16.05|16.17|16.07|16.17|16.07|16.14|16.04|57
1750967400000|2025-06-26 19:50:00|16.16|16.06|16.16|16.06|16.17|16.07|16.15|16.05|47
1750967700000|2025-06-26 19:55:00|16.15|16.05|16.14|16.04|16.18|16.08|16.14|16.04|56
1750968000000|2025-06-26 20:00:00|16.13|16.03|16.14|16.04|16.14|16.04|16.13|16.03|6
1750968300000|2025-06-26 20:05:00|16.15|16.05|16.22|16.12|16.22|16.12|16.15|16.05|24
1750968600000|2025-06-26 20:10:00|16.21|16.11|16.21|16.11|16.22|16.12|16.21|16.11|27
1750968900000|2025-06-26 20:15:00|16.22|16.12|16.22|16.12|16.24|16.14|16.21|16.11|43
1750969200000|2025-06-26 20:20:00|16.21|16.11|16.23|16.13|16.25|16.15|16.21|16.11|61
1750969500000|2025-06-26 20:25:00|16.24|16.14|16.26|16.16|16.27|16.17|16.23|16.13|55
1750969800000|2025-06-26 20:30:00|16.27|16.17|16.32|16.22|16.32|16.22|16.26|16.16|104
1750970100000|2025-06-26 20:35:00|16.31|16.21|16.36|16.26|16.36|16.26|16.3|16.2|120
1750970400000|2025-06-26 20:40:00|16.35|16.25|16.42|16.32|16.42|16.32|16.34|16.24|55
1750970700000|2025-06-26 20:45:00|16.41|16.31|16.3|16.2|16.43|16.33|16.3|16.2|164
1750971000000|2025-06-26 20:50:00|16.29|16.19|16.3|16.2|16.33|16.23|16.28|16.18|146
1750971300000|2025-06-26 20:55:00|16.31|16.21|16.28|16.18|16.31|16.21|16.27|16.17|72
1750971600000|2025-06-26 21:00:00|16.27|16.17|16.23|16.13|16.27|16.17|16.23|16.13|51
1750971900000|2025-06-26 21:05:00|16.24|16.14|16.21|16.11|16.24|16.14|16.21|16.11|28
1750972200000|2025-06-26 21:10:00|16.2|16.1|16.18|16.08|16.21|16.11|16.15|16.05|29
1750972500000|2025-06-26 21:15:00|16.17|16.07|16.18|16.08|16.19|16.09|16.15|16.05|62
1750972800000|2025-06-26 21:20:00|16.19|16.09|16.13|16.03|16.19|16.09|16.1|16|35
1750973100000|2025-06-26 21:25:00|16.14|16.04|16.17|16.07|16.18|16.08|16.14|16.04|22
1750973400000|2025-06-26 21:30:00|16.16|16.06|16.07|15.97|16.19|16.09|16.03|15.93|58
1750973700000|2025-06-26 21:35:00|16.06|15.96|16.09|15.99|16.09|15.99|15.97|15.87|80
1750974000000|2025-06-26 21:40:00|16.08|15.98|16.06|15.96|16.08|15.98|16.02|15.92|25
1750974300000|2025-06-26 21:45:00|16.05|15.95|16.09|15.99|16.09|15.99|16.02|15.92|45
1750974600000|2025-06-26 21:50:00|16.1|16|16.08|15.98|16.11|16.01|16.06|15.96|49
1750974900000|2025-06-26 21:55:00|16.07|15.97|16.09|15.99|16.11|16.01|16.06|15.96|37
1750975200000|2025-06-26 22:00:00|16.1|16|16.13|16.03|16.15|16.05|16.08|15.98|122
1750975500000|2025-06-26 22:05:00|16.12|16.02|16.09|15.99|16.14|16.04|16.06|15.96|84
1750975800000|2025-06-26 22:10:00|16.1|16|16.05|15.95|16.1|16|16.05|15.95|98
1750976100000|2025-06-26 22:15:00|16.04|15.94|16.02|15.92|16.05|15.95|16.01|15.91|39
1750976400000|2025-06-26 22:20:00|16.01|15.91|16.07|15.97|16.07|15.97|16.01|15.91|131
1750976700000|2025-06-26 22:25:00|16.06|15.96|16.05|15.95|16.07|15.97|16.05|15.95|108
1750977000000|2025-06-26 22:30:00|16.06|15.96|16.01|15.91|16.07|15.97|15.99|15.89|66
1750977300000|2025-06-26 22:35:00|16|15.9|16.01|15.91|16.01|15.91|15.99|15.89|80
1750977600000|2025-06-26 22:40:00|16|15.9|16|15.9|16.02|15.92|15.99|15.89|101
1750977900000|2025-06-26 22:45:00|15.99|15.89|16.02|15.92|16.03|15.93|15.99|15.89|98
1750978200000|2025-06-26 22:50:00|16.01|15.91|15.99|15.89|16.04|15.94|15.99|15.89|51
1750978500000|2025-06-26 22:55:00|16|15.9|16|15.9|16.01|15.91|15.99|15.89|57
1750978800000|2025-06-26 23:00:00|15.99|15.89|16.01|15.91|16.02|15.92|15.99|15.89|95
1750979100000|2025-06-26 23:05:00|16.02|15.92|16|15.9|16.02|15.92|15.98|15.88|89
1750979400000|2025-06-26 23:10:00|16.01|15.91|16|15.9|16.02|15.92|15.99|15.89|64
1750979700000|2025-06-26 23:15:00|16.01|15.91|16.03|15.93|16.04|15.94|16|15.9|91
1750980000000|2025-06-26 23:20:00|16.04|15.94|16.06|15.96|16.07|15.97|16.02|15.92|61
1750980300000|2025-06-26 23:25:00|16.05|15.95|16.07|15.97|16.08|15.98|16.05|15.95|83
1750980600000|2025-06-26 23:30:00|16.06|15.96|16.04|15.94|16.07|15.97|16.03|15.93|99
1750980900000|2025-06-26 23:35:00|16.05|15.95|16.06|15.96|16.08|15.98|16.04|15.94|80
1750981200000|2025-06-26 23:40:00|16.05|15.95|16.04|15.94|16.06|15.96|16.03|15.93|50
1750981500000|2025-06-26 23:45:00|16.03|15.93|16.04|15.94|16.06|15.96|16.03|15.93|54
1750981800000|2025-06-26 23:50:00|16.05|15.95|16.07|15.97|16.07|15.97|16.03|15.93|75
1750982100000|2025-06-26 23:55:00|16.06|15.96|16.06|15.96|16.07|15.97|16.05|15.95|43
1750982400000|2025-06-27 00:00:00|16.05|15.95|16.05|15.95|16.06|15.96|16.04|15.94|53
1750982700000|2025-06-27 00:05:00|16.04|15.94|16.07|15.97|16.07|15.97|16.03|15.93|44
1750983000000|2025-06-27 00:10:00|16.06|15.96|16.04|15.94|16.09|15.99|16.04|15.94|57
1750983300000|2025-06-27 00:15:00|16.05|15.95|16.06|15.96|16.08|15.98|16.04|15.94|40
1750983600000|2025-06-27 00:20:00|16.05|15.95|16.07|15.97|16.08|15.98|16.04|15.94|33
1750983900000|2025-06-27 00:25:00|16.06|15.96|16.07|15.97|16.08|15.98|16.05|15.95|60
1750984200000|2025-06-27 00:30:00|16.08|15.98|16.07|15.97|16.08|15.98|16.05|15.95|60
1750984500000|2025-06-27 00:35:00|16.08|15.98|16.11|16.01|16.12|16.02|16.07|15.97|26
1750984800000|2025-06-27 00:40:00|16.12|16.02|16.02|15.92|16.12|16.02|16.01|15.91|61
1750985100000|2025-06-27 00:45:00|16.01|15.91|15.99|15.89|16.04|15.94|15.99|15.89|77
1750985400000|2025-06-27 00:50:00|15.98|15.88|15.96|15.86|16|15.9|15.95|15.85|103
1750985700000|2025-06-27 00:55:00|15.97|15.87|15.96|15.86|15.98|15.88|15.96|15.86|130
1750986000000|2025-06-27 01:00:00|15.95|15.85|15.98|15.88|15.98|15.88|15.95|15.85|104
1750986300000|2025-06-27 01:05:00|15.97|15.87|15.9|15.8|15.98|15.88|15.86|15.76|88
1750986600000|2025-06-27 01:10:00|15.91|15.81|16.08|15.98|16.09|15.99|15.9|15.8|94
1750986900000|2025-06-27 01:15:00|16.09|15.99|16.05|15.95|16.12|16.02|16.05|15.95|143
1750987200000|2025-06-27 01:20:00|16.06|15.96|16.1|16|16.11|16.01|16.05|15.95|93
1750987500000|2025-06-27 01:25:00|16.11|16.01|16.11|16.01|16.15|16.05|16.1|16|77
1750987800000|2025-06-27 01:30:00|16.1|16|16.13|16.03|16.13|16.03|16.09|15.99|64
1750988100000|2025-06-27 01:35:00|16.14|16.04|16.16|16.06|16.17|16.07|16.12|16.02|49
1750988400000|2025-06-27 01:40:00|16.17|16.07|16.17|16.07|16.18|16.08|16.16|16.06|43
1750988700000|2025-06-27 01:45:00|16.18|16.08|16.17|16.07|16.19|16.09|16.14|16.04|32
1750989000000|2025-06-27 01:50:00|16.16|16.06|16.18|16.08|16.19|16.09|16.14|16.04|107
1750989300000|2025-06-27 01:55:00|16.17|16.07|16.16|16.06|16.18|16.08|16.16|16.06|14
1750989600000|2025-06-27 02:00:00|16.15|16.05|16.16|16.06|16.16|16.06|16.13|16.03|52
1750989900000|2025-06-27 02:05:00|16.17|16.07|16.19|16.09|16.19|16.09|16.16|16.06|41
1750990200000|2025-06-27 02:10:00|16.2|16.1|16.19|16.09|16.2|16.1|16.19|16.09|52
1750990500000|2025-06-27 02:15:00|16.2|16.1|16.2|16.1|16.23|16.13|16.2|16.1|57
1750990800000|2025-06-27 02:20:00|16.21|16.11|16.24|16.14|16.25|16.15|16.21|16.11|52
1750991100000|2025-06-27 02:25:00|16.23|16.13|16.24|16.14|16.26|16.16|16.23|16.13|74
1750991400000|2025-06-27 02:30:00|16.25|16.15|16.25|16.15|16.26|16.16|16.22|16.12|69
1750991700000|2025-06-27 02:35:00|16.26|16.16|16.28|16.18|16.29|16.19|16.25|16.15|25
1750992000000|2025-06-27 02:40:00|16.27|16.17|16.29|16.19|16.3|16.2|16.27|16.17|9
1750992300000|2025-06-27 02:45:00|16.28|16.18|16.3|16.2|16.31|16.21|16.28|16.18|41
1750992600000|2025-06-27 02:50:00|16.29|16.19|16.29|16.19|16.31|16.21|16.29|16.19|31
1750992900000|2025-06-27 02:55:00|16.28|16.18|16.28|16.18|16.29|16.19|16.27|16.17|91
1750993200000|2025-06-27 03:00:00|16.29|16.19|16.3|16.2|16.32|16.22|16.29|16.19|94
1750993500000|2025-06-27 03:05:00|16.29|16.19|16.28|16.18|16.3|16.2|16.28|16.18|98
1750993800000|2025-06-27 03:10:00|16.29|16.19|16.23|16.13|16.29|16.19|16.23|16.13|39
1750994100000|2025-06-27 03:15:00|16.24|16.14|16.25|16.15|16.27|16.17|16.23|16.13|42
1750994400000|2025-06-27 03:20:00|16.26|16.16|16.27|16.17|16.27|16.17|16.26|16.16|42
1750994700000|2025-06-27 03:25:00|16.28|16.18|16.27|16.17|16.29|16.19|16.26|16.16|80
1750995000000|2025-06-27 03:30:00|16.26|16.16|16.27|16.17|16.29|16.19|16.26|16.16|50
1750995300000|2025-06-27 03:35:00|16.28|16.18|16.28|16.18|16.29|16.19|16.26|16.16|55
1750995600000|2025-06-27 03:40:00|16.29|16.19|16.29|16.19|16.31|16.21|16.28|16.18|69
1750995900000|2025-06-27 03:45:00|16.3|16.2|16.29|16.19|16.31|16.21|16.29|16.19|52
1750996200000|2025-06-27 03:50:00|16.3|16.2|16.29|16.19|16.31|16.21|16.28|16.18|74
1750996500000|2025-06-27 03:55:00|16.28|16.18|16.27|16.17|16.3|16.2|16.27|16.17|120
1750996800000|2025-06-27 04:00:00|16.28|16.18|16.25|16.15|16.28|16.18|16.25|16.15|112
1750997100000|2025-06-27 04:05:00|16.26|16.16|16.25|16.15|16.26|16.16|16.25|16.15|38
1750997400000|2025-06-27 04:10:00|16.24|16.14|16.24|16.14|16.25|16.15|16.23|16.13|57
1750997700000|2025-06-27 04:15:00|16.23|16.13|16.2|16.1|16.24|16.14|16.2|16.1|40
1750998000000|2025-06-27 04:20:00|16.21|16.11|16.23|16.13|16.24|16.14|16.2|16.1|67
1750998300000|2025-06-27 04:25:00|16.24|16.14|16.23|16.13|16.27|16.17|16.23|16.13|68
1750998600000|2025-06-27 04:30:00|16.24|16.14|16.25|16.15|16.26|16.16|16.23|16.13|132
1750998900000|2025-06-27 04:35:00|16.26|16.16|16.24|16.14|16.26|16.16|16.24|16.14|75
1750999200000|2025-06-27 04:40:00|16.25|16.15|16.23|16.13|16.25|16.15|16.23|16.13|137
1750999500000|2025-06-27 04:45:00|16.24|16.14|16.26|16.16|16.26|16.16|16.24|16.14|79
1750999800000|2025-06-27 04:50:00|16.27|16.17|16.26|16.16|16.28|16.18|16.25|16.15|70
1751000100000|2025-06-27 04:55:00|16.25|16.15|16.24|16.14|16.26|16.16|16.24|16.14|58
1751000400000|2025-06-27 05:00:00|16.25|16.15|16.24|16.14|16.25|16.15|16.23|16.13|48
1751000700000|2025-06-27 05:05:00|16.25|16.15|16.25|16.15|16.26|16.16|16.24|16.14|87
1751001000000|2025-06-27 05:10:00|16.26|16.16|16.27|16.17|16.32|16.22|16.25|16.15|90
1751001300000|2025-06-27 05:15:00|16.26|16.16|16.21|16.11|16.27|16.17|16.21|16.11|46
1751001600000|2025-06-27 05:20:00|16.22|16.12|16.21|16.11|16.22|16.12|16.21|16.11|124
1751001900000|2025-06-27 05:25:00|16.2|16.1|16.19|16.09|16.21|16.11|16.18|16.08|58
1751002200000|2025-06-27 05:30:00|16.18|16.08|16.16|16.06|16.2|16.1|16.16|16.06|93
1751002500000|2025-06-27 05:35:00|16.17|16.07|16.17|16.07|16.18|16.08|16.15|16.05|63
1751002800000|2025-06-27 05:40:00|16.16|16.06|16.14|16.04|16.17|16.07|16.14|16.04|87
1751003100000|2025-06-27 05:45:00|16.15|16.05|16.15|16.05|16.17|16.07|16.14|16.04|63
1751003400000|2025-06-27 05:50:00|16.16|16.06|16.14|16.04|16.16|16.06|16.14|16.04|65
1751003700000|2025-06-27 05:55:00|16.13|16.03|16.12|16.02|16.13|16.03|16.12|16.02|12
1751004000000|2025-06-27 06:00:00|16.13|16.03|16.13|16.03|16.13|16.03|16.12|16.02|43
1751004300000|2025-06-27 06:05:00|16.12|16.02|16.11|16.01|16.13|16.03|16.11|16.01|26
1751004600000|2025-06-27 06:10:00|16.12|16.02|16.15|16.05|16.16|16.06|16.11|16.01|70
1751004900000|2025-06-27 06:15:00|16.16|16.06|16.19|16.09|16.19|16.09|16.15|16.05|86
1751005200000|2025-06-27 06:20:00|16.18|16.08|16.16|16.06|16.19|16.09|16.15|16.05|107
1751005500000|2025-06-27 06:25:00|16.17|16.07|16.15|16.05|16.17|16.07|16.14|16.04|77
1751005800000|2025-06-27 06:30:00|16.14|16.04|16.19|16.09|16.19|16.09|16.14|16.04|84
1751006100000|2025-06-27 06:35:00|16.2|16.1|16.19|16.09|16.21|16.11|16.18|16.08|144
1751006400000|2025-06-27 06:40:00|16.2|16.1|16.21|16.11|16.21|16.11|16.19|16.09|126
1751006700000|2025-06-27 06:45:00|16.2|16.1|16.2|16.1|16.21|16.11|16.18|16.08|87
1751007000000|2025-06-27 06:50:00|16.19|16.09|16.21|16.11|16.21|16.11|16.18|16.08|89
1751007300000|2025-06-27 06:55:00|16.2|16.1|16.19|16.09|16.21|16.11|16.19|16.09|74
1751007600000|2025-06-27 07:00:00|16.2|16.1|16.19|16.09|16.21|16.11|16.19|16.09|86
1751007900000|2025-06-27 07:05:00|16.2|16.1|16.21|16.11|16.21|16.11|16.17|16.07|114
1751008200000|2025-06-27 07:10:00|16.2|16.1|16.24|16.14|16.24|16.14|16.2|16.1|65
1751008500000|2025-06-27 07:15:00|16.23|16.13|16.27|16.17|16.27|16.17|16.23|16.13|171
1751008800000|2025-06-27 07:20:00|16.26|16.16|16.24|16.14|16.29|16.19|16.24|16.14|113
1751009100000|2025-06-27 07:25:00|16.23|16.13|16.21|16.11|16.24|16.14|16.2|16.1|91
1751009400000|2025-06-27 07:30:00|16.2|16.1|16.19|16.09|16.21|16.11|16.19|16.09|172
1751009700000|2025-06-27 07:35:00|16.2|16.1|16.15|16.05|16.2|16.1|16.15|16.05|58
1751010000000|2025-06-27 07:40:00|16.14|16.04|16.13|16.03|16.15|16.05|16.13|16.03|74
1751010300000|2025-06-27 07:45:00|16.14|16.04|16.12|16.02|16.15|16.05|16.12|16.02|39
1751010600000|2025-06-27 07:50:00|16.13|16.03|16.12|16.02|16.14|16.04|16.12|16.02|42
1751010900000|2025-06-27 07:55:00|16.13|16.03|16.14|16.04|16.15|16.05|16.12|16.02|130
1751011200000|2025-06-27 08:00:00|16.13|16.03|16.15|16.05|16.16|16.06|16.13|16.03|107
1751011500000|2025-06-27 08:05:00|16.16|16.06|16.15|16.05|16.17|16.07|16.13|16.03|126
1751011800000|2025-06-27 08:10:00|16.14|16.04|16.18|16.08|16.18|16.08|16.13|16.03|133
1751012100000|2025-06-27 08:15:00|16.17|16.07|16.16|16.06|16.18|16.08|16.15|16.05|64
1751012400000|2025-06-27 08:20:00|16.15|16.05|16.17|16.07|16.18|16.08|16.14|16.04|91
1751012700000|2025-06-27 08:25:00|16.18|16.08|16.15|16.05|16.18|16.08|16.14|16.04|84
1751013000000|2025-06-27 08:30:00|16.14|16.04|16.15|16.05|16.17|16.07|16.13|16.03|66
1751013300000|2025-06-27 08:35:00|16.16|16.06|16.2|16.1|16.21|16.11|16.15|16.05|97
1751013600000|2025-06-27 08:40:00|16.19|16.09|16.19|16.09|16.2|16.1|16.19|16.09|135
1751013900000|2025-06-27 08:45:00|16.2|16.1|16.25|16.15|16.26|16.16|16.2|16.1|62
1751014200000|2025-06-27 08:50:00|16.24|16.14|16.22|16.12|16.26|16.16|16.22|16.12|109
1751014500000|2025-06-27 08:55:00|16.21|16.11|16.21|16.11|16.22|16.12|16.18|16.08|109
1751014800000|2025-06-27 09:00:00|16.22|16.12|16.18|16.08|16.23|16.13|16.18|16.08|117
1751015100000|2025-06-27 09:05:00|16.17|16.07|16.18|16.08|16.19|16.09|16.15|16.05|56
1751015400000|2025-06-27 09:10:00|16.19|16.09|16.17|16.07|16.19|16.09|16.16|16.06|129
1751015700000|2025-06-27 09:15:00|16.18|16.08|16.21|16.11|16.22|16.12|16.17|16.07|70
1751016000000|2025-06-27 09:20:00|16.22|16.12|16.2|16.1|16.22|16.12|16.19|16.09|79
1751016300000|2025-06-27 09:25:00|16.19|16.09|16.16|16.06|16.21|16.11|16.16|16.06|94
1751016600000|2025-06-27 09:30:00|16.17|16.07|16.22|16.12|16.23|16.13|16.17|16.07|82
1751016900000|2025-06-27 09:35:00|16.21|16.11|16.2|16.1|16.22|16.12|16.2|16.1|70
1751017200000|2025-06-27 09:40:00|16.19|16.09|16.21|16.11|16.22|16.12|16.19|16.09|51
1751017500000|2025-06-27 09:45:00|16.2|16.1|16.21|16.11|16.21|16.11|16.19|16.09|78
1751017800000|2025-06-27 09:50:00|16.22|16.12|16.21|16.11|16.23|16.13|16.2|16.1|56
1751018100000|2025-06-27 09:55:00|16.22|16.12|16.22|16.12|16.24|16.14|16.21|16.11|69
1751018400000|2025-06-27 10:00:00|16.23|16.13|16.22|16.12|16.23|16.13|16.2|16.1|84
1751018700000|2025-06-27 10:05:00|16.23|16.13|16.21|16.11|16.23|16.13|16.2|16.1|127
1751019000000|2025-06-27 10:10:00|16.22|16.12|16.16|16.06|16.22|16.12|16.15|16.05|81
1751019300000|2025-06-27 10:15:00|16.15|16.05|16.16|16.06|16.18|16.08|16.15|16.05|82
1751019600000|2025-06-27 10:20:00|16.17|16.07|16.16|16.06|16.17|16.07|16.15|16.05|40
1751019900000|2025-06-27 10:25:00|16.15|16.05|16.16|16.06|16.16|16.06|16.14|16.04|80
1751020200000|2025-06-27 10:30:00|16.17|16.07|16.16|16.06|16.18|16.08|16.15|16.05|54
1751020500000|2025-06-27 10:35:00|16.15|16.05|16.16|16.06|16.17|16.07|16.15|16.05|22
1751020800000|2025-06-27 10:40:00|16.15|16.05|16.15|16.05|16.16|16.06|16.15|16.05|39
1751021100000|2025-06-27 10:45:00|16.16|16.06|16.16|16.06|16.17|16.07|16.15|16.05|89
1751021400000|2025-06-27 10:50:00|16.15|16.05|16.16|16.06|16.16|16.06|16.14|16.04|64
1751021700000|2025-06-27 10:55:00|16.15|16.05|16.13|16.03|16.16|16.06|16.13|16.03|51
1751022000000|2025-06-27 11:00:00|16.14|16.04|16.15|16.05|16.15|16.05|16.13|16.03|40
1751022300000|2025-06-27 11:05:00|16.16|16.06|16.16|16.06|16.16|16.06|16.14|16.04|19
1751022600000|2025-06-27 11:10:00|16.15|16.05|16.15|16.05|16.16|16.06|16.14|16.04|29
1751022900000|2025-06-27 11:15:00|16.14|16.04|16.17|16.07|16.18|16.08|16.14|16.04|52
1751023200000|2025-06-27 11:20:00|16.16|16.06|16.11|16.01|16.17|16.07|16.11|16.01|56
1751023500000|2025-06-27 11:25:00|16.1|16|16.09|15.99|16.11|16.01|16.09|15.99|46
1751023800000|2025-06-27 11:30:00|16.1|16|16.11|16.01|16.11|16.01|16.09|15.99|10
1751024100000|2025-06-27 11:35:00|16.12|16.02|16.1|16|16.12|16.02|16.1|16|65
1751024400000|2025-06-27 11:40:00|16.11|16.01|16.1|16|16.11|16.01|16.09|15.99|66
1751024700000|2025-06-27 11:45:00|16.11|16.01|16.1|16|16.11|16.01|16.07|15.97|94
1751025000000|2025-06-27 11:50:00|16.11|16.01|16.09|15.99|16.11|16.01|16.08|15.98|81
1751025300000|2025-06-27 11:55:00|16.08|15.98|16.11|16.01|16.11|16.01|16.08|15.98|88
1751025600000|2025-06-27 12:00:00|16.1|16|16.11|16.01|16.11|16.01|16.1|16|50
1751025900000|2025-06-27 12:05:00|16.12|16.02|16.13|16.03|16.13|16.03|16.11|16.01|28
1751026200000|2025-06-27 12:10:00|16.12|16.02|16.13|16.03|16.13|16.03|16.12|16.02|14
1751026500000|2025-06-27 12:15:00|16.12|16.02|16.13|16.03|16.13|16.03|16.11|16.01|32
1751026800000|2025-06-27 12:20:00|16.14|16.04|16.17|16.07|16.18|16.08|16.14|16.04|42
1751027100000|2025-06-27 12:25:00|16.18|16.08|16.17|16.07|16.18|16.08|16.17|16.07|52
1751027400000|2025-06-27 12:30:00|16.16|16.06|16.1|16|16.16|16.06|16.07|15.97|73
1751027700000|2025-06-27 12:35:00|16.09|15.99|16.07|15.97|16.12|16.02|16.07|15.97|73
1751028000000|2025-06-27 12:40:00|16.08|15.98|16.05|15.95|16.08|15.98|16.05|15.95|36
1751028300000|2025-06-27 12:45:00|16.06|15.96|16.04|15.94|16.07|15.97|16.03|15.93|60
1751028600000|2025-06-27 12:50:00|16.05|15.95|16.03|15.93|16.06|15.96|16.02|15.92|81
1751028900000|2025-06-27 12:55:00|16.02|15.92|16.01|15.91|16.03|15.93|15.99|15.89|70
1751029200000|2025-06-27 13:00:00|16|15.9|16.02|15.92|16.02|15.92|15.99|15.89|79
1751029500000|2025-06-27 13:05:00|16.01|15.91|16.03|15.93|16.03|15.93|16|15.9|41
1751029800000|2025-06-27 13:10:00|16.04|15.94|16.03|15.93|16.04|15.94|16.02|15.92|50
1751030100000|2025-06-27 13:15:00|16.02|15.92|16.01|15.91|16.03|15.93|16.01|15.91|24
1751030400000|2025-06-27 13:20:00|16.02|15.92|15.99|15.89|16.02|15.92|15.99|15.89|40
1751030700000|2025-06-27 13:25:00|16|15.9|15.97|15.87|16|15.9|15.96|15.86|42
1751031000000|2025-06-27 13:30:00|15.96|15.86|15.99|15.89|16.01|15.91|15.95|15.85|110
1751031300000|2025-06-27 13:35:00|16|15.9|16.01|15.91|16.04|15.94|15.99|15.89|68
1751031600000|2025-06-27 13:40:00|16|15.9|15.99|15.89|16.01|15.91|15.98|15.88|52
1751031900000|2025-06-27 13:45:00|15.98|15.88|15.91|15.81|15.98|15.88|15.9|15.8|68
1751032200000|2025-06-27 13:50:00|15.92|15.82|15.93|15.83|15.93|15.83|15.88|15.78|106
1751032500000|2025-06-27 13:55:00|15.94|15.84|16|15.9|16.01|15.91|15.93|15.83|146
1751032800000|2025-06-27 14:00:00|15.99|15.89|16.06|15.96|16.06|15.96|15.98|15.88|106
1751033100000|2025-06-27 14:05:00|16.05|15.95|16.05|15.95|16.07|15.97|16.03|15.93|117
1751033400000|2025-06-27 14:10:00|16.06|15.96|15.96|15.86|16.06|15.96|15.95|15.85|83
1751033700000|2025-06-27 14:15:00|15.97|15.87|15.95|15.85|15.97|15.87|15.93|15.83|109
1751034000000|2025-06-27 14:20:00|15.94|15.84|15.94|15.84|15.99|15.89|15.94|15.84|59
1751034300000|2025-06-27 14:25:00|15.93|15.83|15.95|15.85|15.98|15.88|15.93|15.83|85
1751034600000|2025-06-27 14:30:00|15.96|15.86|15.9|15.8|15.96|15.86|15.9|15.8|84
1751034900000|2025-06-27 14:35:00|15.91|15.81|15.93|15.83|15.99|15.89|15.9|15.8|139
1751035200000|2025-06-27 14:40:00|15.92|15.82|15.95|15.85|15.96|15.86|15.91|15.81|104
1751035500000|2025-06-27 14:45:00|15.96|15.86|15.96|15.86|15.97|15.87|15.95|15.85|73
1751035800000|2025-06-27 14:50:00|15.95|15.85|15.93|15.83|15.96|15.86|15.9|15.8|67
1751036100000|2025-06-27 14:55:00|15.92|15.82|15.93|15.83|15.93|15.83|15.9|15.8|54
1751036400000|2025-06-27 15:00:00|15.92|15.82|15.93|15.83|15.94|15.84|15.91|15.81|62
1751036700000|2025-06-27 15:05:00|15.94|15.84|15.95|15.85|15.96|15.86|15.92|15.82|70
1751037000000|2025-06-27 15:10:00|15.94|15.84|15.96|15.86|15.97|15.87|15.94|15.84|39
1751037300000|2025-06-27 15:15:00|15.97|15.87|15.97|15.87|15.97|15.87|15.93|15.83|65
1751037600000|2025-06-27 15:20:00|15.98|15.88|15.97|15.87|15.99|15.89|15.96|15.86|64
1751037900000|2025-06-27 15:25:00|15.98|15.88|16.02|15.92|16.03|15.93|15.97|15.87|37
1751038200000|2025-06-27 15:30:00|16.03|15.93|16.03|15.93|16.04|15.94|16.03|15.93|15
1751038500000|2025-06-27 15:35:00|16.04|15.94|16.09|15.99|16.09|15.99|16.03|15.93|70
1751038800000|2025-06-27 15:40:00|16.1|16|16.15|16.05|16.16|16.06|16.09|15.99|140
1751039100000|2025-06-27 15:45:00|16.14|16.04|16.14|16.04|16.15|16.05|16.12|16.02|97
1751039400000|2025-06-27 15:50:00|16.13|16.03|16.22|16.12|16.22|16.12|16.13|16.03|106
1751039700000|2025-06-27 15:55:00|16.21|16.11|16.16|16.06|16.21|16.11|16.16|16.06|98
1751040000000|2025-06-27 16:00:00|16.17|16.07|16.14|16.04|16.17|16.07|16.12|16.02|64
1751040300000|2025-06-27 16:05:00|16.15|16.05|16.14|16.04|16.17|16.07|16.13|16.03|52
1751040600000|2025-06-27 16:10:00|16.15|16.05|16.12|16.02|16.15|16.05|16.11|16.01|66
1751040900000|2025-06-27 16:15:00|16.13|16.03|16.14|16.04|16.14|16.04|16.11|16.01|74
1751041200000|2025-06-27 16:20:00|16.13|16.03|16.12|16.02|16.14|16.04|16.11|16.01|134
1751041500000|2025-06-27 16:25:00|16.13|16.03|16.17|16.07|16.17|16.07|16.12|16.02|93
1751041800000|2025-06-27 16:30:00|16.18|16.08|16.32|16.22|16.35|16.25|16.18|16.08|66
1751042100000|2025-06-27 16:35:00|16.31|16.21|16.27|16.17|16.32|16.22|16.26|16.16|61
1751042400000|2025-06-27 16:40:00|16.26|16.16|16.23|16.13|16.27|16.17|16.23|16.13|56
1751042700000|2025-06-27 16:45:00|16.24|16.14|16.24|16.14|16.25|16.15|16.21|16.11|45
1751043000000|2025-06-27 16:50:00|16.23|16.13|16.22|16.12|16.24|16.14|16.21|16.11|22
1751043300000|2025-06-27 16:55:00|16.21|16.11|16.2|16.1|16.23|16.13|16.2|16.1|52
1751043600000|2025-06-27 17:00:00|16.21|16.11|16.12|16.02|16.21|16.11|16.12|16.02|36
1751043900000|2025-06-27 17:05:00|16.13|16.03|16.1|16|16.13|16.03|16.08|15.98|94
1751044200000|2025-06-27 17:10:00|16.11|16.01|16.09|15.99|16.12|16.02|16.08|15.98|103
1751044500000|2025-06-27 17:15:00|16.08|15.98|16.11|16.01|16.12|16.02|16.08|15.98|62
1751044800000|2025-06-27 17:20:00|16.12|16.02|16.1|16|16.13|16.03|16.09|15.99|127
1751045100000|2025-06-27 17:25:00|16.11|16.01|16.04|15.94|16.11|16.01|16.03|15.93|104
1751045400000|2025-06-27 17:30:00|16.03|15.93|16.07|15.97|16.08|15.98|16.02|15.92|79
1751045700000|2025-06-27 17:35:00|16.08|15.98|16.05|15.95|16.08|15.98|16.03|15.93|104
1751046000000|2025-06-27 17:40:00|16.04|15.94|16.01|15.91|16.06|15.96|16|15.9|90
1751046300000|2025-06-27 17:45:00|16|15.9|16|15.9|16.01|15.91|15.96|15.86|118
1751046600000|2025-06-27 17:50:00|15.99|15.89|16.02|15.92|16.04|15.94|15.98|15.88|94
1751046900000|2025-06-27 17:55:00|16.01|15.91|16.01|15.91|16.03|15.93|15.96|15.86|81
1751047200000|2025-06-27 18:00:00|16.02|15.92|15.97|15.87|16.02|15.92|15.97|15.87|104
1751047500000|2025-06-27 18:05:00|15.98|15.88|15.99|15.89|16.01|15.91|15.98|15.88|94
1751047800000|2025-06-27 18:10:00|16|15.9|15.97|15.87|16|15.9|15.96|15.86|46
1751048100000|2025-06-27 18:15:00|15.96|15.86|15.91|15.81|15.98|15.88|15.9|15.8|118
1751048400000|2025-06-27 18:20:00|15.9|15.8|15.96|15.86|15.97|15.87|15.9|15.8|141
1751048700000|2025-06-27 18:25:00|15.95|15.85|15.92|15.82|15.97|15.87|15.92|15.82|50
1751049000000|2025-06-27 18:30:00|15.91|15.81|15.93|15.83|15.94|15.84|15.87|15.77|121
1751049300000|2025-06-27 18:35:00|15.92|15.82|15.89|15.79|15.93|15.83|15.88|15.78|62
1751049600000|2025-06-27 18:40:00|15.88|15.78|15.85|15.75|15.9|15.8|15.84|15.74|122
1751049900000|2025-06-27 18:45:00|15.84|15.74|15.8|15.7|15.88|15.78|15.8|15.7|161
1751050200000|2025-06-27 18:50:00|15.81|15.71|15.78|15.68|15.84|15.74|15.77|15.67|116
1751050500000|2025-06-27 18:55:00|15.79|15.69|15.81|15.71|15.81|15.71|15.77|15.67|41
1751050800000|2025-06-27 19:00:00|15.8|15.7|15.84|15.74|15.84|15.74|15.8|15.7|91
1751051100000|2025-06-27 19:05:00|15.85|15.75|15.87|15.77|15.89|15.79|15.84|15.74|89
1751051400000|2025-06-27 19:10:00|15.86|15.76|15.87|15.77|15.88|15.78|15.84|15.74|62
1751051700000|2025-06-27 19:15:00|15.88|15.78|15.89|15.79|15.9|15.8|15.87|15.77|112
1751052000000|2025-06-27 19:20:00|15.9|15.8|15.92|15.82|15.94|15.84|15.9|15.8|115
1751052300000|2025-06-27 19:25:00|15.93|15.83|15.9|15.8|15.93|15.83|15.88|15.78|100
1751052600000|2025-06-27 19:30:00|15.89|15.79|15.9|15.8|15.92|15.82|15.87|15.77|104
1751052900000|2025-06-27 19:35:00|15.91|15.81|15.91|15.81|15.92|15.82|15.9|15.8|119
1751053200000|2025-06-27 19:40:00|15.92|15.82|15.93|15.83|15.95|15.85|15.91|15.81|104
1751053500000|2025-06-27 19:45:00|15.94|15.84|15.95|15.85|15.97|15.87|15.93|15.83|86
1751053800000|2025-06-27 19:50:00|15.96|15.86|15.98|15.88|15.98|15.88|15.95|15.85|115
1751054100000|2025-06-27 19:55:00|15.97|15.87|15.97|15.87|16|15.9|15.97|15.87|73
1751054400000|2025-06-27 20:00:00|15.96|15.86|15.97|15.87|15.98|15.88|15.94|15.84|102
1751054700000|2025-06-27 20:05:00|15.98|15.88|16.03|15.93|16.04|15.94|15.97|15.87|42
1751055000000|2025-06-27 20:10:00|16.04|15.94|16.02|15.92|16.05|15.95|16.02|15.92|57
1751055300000|2025-06-27 20:15:00|16.03|15.93|16.03|15.93|16.04|15.94|16.02|15.92|117
1751055600000|2025-06-27 20:20:00|16.02|15.92|16.03|15.93|16.03|15.93|16.02|15.92|84
1751055900000|2025-06-27 20:25:00|16.04|15.94|16.04|15.94|16.04|15.94|16.01|15.91|43
1751056200000|2025-06-27 20:30:00|16.05|15.95|16.06|15.96|16.06|15.96|16.03|15.93|64
1751056500000|2025-06-27 20:35:00|16.05|15.95|16.07|15.97|16.07|15.97|16.04|15.94|39
1751056800000|2025-06-27 20:40:00|16.06|15.96|16.08|15.98|16.09|15.99|16.06|15.96|9
1751057100000|2025-06-27 20:45:00|16.09|15.99|16.1|16|16.11|16.01|16.08|15.98|18
1751057400000|2025-06-27 20:50:00|16.11|16.01|16.09|15.99|16.11|16.01|16.08|15.98|99
1751057700000|2025-06-27 20:55:00|16.08|15.98|16.1|16|16.11|16.01|16.07|15.97|15
1751094000000|2025-06-28 07:00:00|16.31|16.21|16.32|16.22|16.32|16.22|16.31|16.21|22
1751094300000|2025-06-28 07:05:00|16.31|16.21|16.31|16.21|16.31|16.21|16.3|16.2|5
1751094600000|2025-06-28 07:10:00|16.3|16.2|16.3|16.2|16.31|16.21|16.3|16.2|5
1751094900000|2025-06-28 07:15:00|16.29|16.19|16.3|16.2|16.3|16.2|16.29|16.19|16
1751095200000|2025-06-28 07:20:00|16.31|16.21|16.32|16.22|16.33|16.23|16.3|16.2|8
1751095500000|2025-06-28 07:25:00|16.33|16.23|16.33|16.23|16.33|16.23|16.33|16.23|1
1751095800000|2025-06-28 07:30:00|16.34|16.24|16.33|16.23|16.35|16.25|16.33|16.23|4
1751096100000|2025-06-28 07:35:00|16.32|16.22|16.33|16.23|16.33|16.23|16.32|16.22|4
1751096400000|2025-06-28 07:40:00|16.32|16.22|16.32|16.22|16.33|16.23|16.32|16.22|17
1751096700000|2025-06-28 07:45:00|16.33|16.23|16.33|16.23|16.34|16.24|16.33|16.23|7
1751097000000|2025-06-28 07:50:00|16.34|16.24|16.35|16.25|16.35|16.25|16.33|16.23|6
1751097300000|2025-06-28 07:55:00|16.36|16.26|16.38|16.28|16.39|16.29|16.35|16.25|19
1751097600000|2025-06-28 08:00:00|16.39|16.29|16.36|16.26|16.39|16.29|16.36|16.26|14
1751097900000|2025-06-28 08:05:00|16.37|16.27|16.36|16.26|16.37|16.27|16.36|16.26|10
1751098200000|2025-06-28 08:10:00|16.37|16.27|16.35|16.25|16.38|16.28|16.35|16.25|41
1751098500000|2025-06-28 08:15:00|16.36|16.26|16.31|16.21|16.36|16.26|16.31|16.21|8
1751098800000|2025-06-28 08:20:00|16.32|16.22|16.35|16.25|16.35|16.25|16.31|16.21|8
1751099100000|2025-06-28 08:25:00|16.36|16.26|16.36|16.26|16.36|16.26|16.35|16.25|9
1751099400000|2025-06-28 08:30:00|16.37|16.27|16.35|16.25|16.37|16.27|16.35|16.25|15
1751099700000|2025-06-28 08:35:00|16.36|16.26|16.35|16.25|16.36|16.26|16.35|16.25|16
1751100000000|2025-06-28 08:40:00|16.34|16.24|16.35|16.25|16.35|16.25|16.34|16.24|8
1751100300000|2025-06-28 08:45:00|16.34|16.24|16.33|16.23|16.34|16.24|16.33|16.23|16
1751100600000|2025-06-28 08:50:00|16.34|16.24|16.33|16.23|16.34|16.24|16.32|16.22|18
1751100900000|2025-06-28 08:55:00|16.32|16.22|16.33|16.23|16.33|16.23|16.32|16.22|6
1751101200000|2025-06-28 09:00:00|16.34|16.24|16.34|16.24|16.34|16.24|16.32|16.22|17
1751101500000|2025-06-28 09:05:00|16.33|16.23|16.31|16.21|16.33|16.23|16.31|16.21|9
1751101800000|2025-06-28 09:10:00|16.32|16.22|16.3|16.2|16.32|16.22|16.3|16.2|17
1751102100000|2025-06-28 09:15:00|16.31|16.21|16.31|16.21|16.31|16.21|16.3|16.2|27
1751102400000|2025-06-28 09:20:00|16.32|16.22|16.31|16.21|16.32|16.22|16.31|16.21|2
1751102700000|2025-06-28 09:25:00|16.32|16.22|16.31|16.21|16.32|16.22|16.31|16.21|2
1751103000000|2025-06-28 09:30:00|16.32|16.22|16.33|16.23|16.33|16.23|16.32|16.22|2
1751103300000|2025-06-28 09:35:00|16.32|16.22|16.34|16.24|16.34|16.24|16.32|16.22|7
1751103600000|2025-06-28 09:40:00|16.35|16.25|16.34|16.24|16.37|16.27|16.34|16.24|10
1751103900000|2025-06-28 09:45:00|16.35|16.25|16.37|16.27|16.37|16.27|16.34|16.24|7
1751104200000|2025-06-28 09:50:00|16.38|16.28|16.37|16.27|16.39|16.29|16.37|16.27|8
1751104500000|2025-06-28 09:55:00|16.36|16.26|16.36|16.26|16.37|16.27|16.36|16.26|21
1751104800000|2025-06-28 10:00:00|16.37|16.27|16.38|16.28|16.38|16.28|16.37|16.27|12
1751105100000|2025-06-28 10:05:00|16.37|16.27|16.36|16.26|16.38|16.28|16.36|16.26|8
1751105400000|2025-06-28 10:10:00|16.35|16.25|16.34|16.24|16.36|16.26|16.34|16.24|10
1751105700000|2025-06-28 10:15:00|16.35|16.25|16.35|16.25|16.35|16.25|16.33|16.23|9
1751106000000|2025-06-28 10:20:00|16.36|16.26|16.35|16.25|16.37|16.27|16.34|16.24|24
1751106300000|2025-06-28 10:25:00|16.34|16.24|16.35|16.25|16.36|16.26|16.34|16.24|40
1751106600000|2025-06-28 10:30:00|16.34|16.24|16.35|16.25|16.36|16.26|16.34|16.24|20
1751106900000|2025-06-28 10:35:00|16.34|16.24|16.34|16.24|16.35|16.25|16.34|16.24|9
1751107200000|2025-06-28 10:40:00|16.33|16.23|16.33|16.23|16.34|16.24|16.32|16.22|5
1751107500000|2025-06-28 10:45:00|16.34|16.24|16.32|16.22|16.34|16.24|16.32|16.22|3
1751107800000|2025-06-28 10:50:00|16.31|16.21|16.31|16.21|16.32|16.22|16.3|16.2|15
1751108100000|2025-06-28 10:55:00|16.3|16.2|16.31|16.21|16.31|16.21|16.3|16.2|6
1751108400000|2025-06-28 11:00:00|16.32|16.22|16.32|16.22|16.33|16.23|16.31|16.21|7
1751108700000|2025-06-28 11:05:00|16.33|16.23|16.33|16.23|16.33|16.23|16.32|16.22|9
1751109000000|2025-06-28 11:10:00|16.32|16.22|16.33|16.23|16.33|16.23|16.32|16.22|4
1751109300000|2025-06-28 11:15:00|16.32|16.22|16.32|16.22|16.33|16.23|16.31|16.21|15
1751109600000|2025-06-28 11:20:00|16.33|16.23|16.31|16.21|16.33|16.23|16.31|16.21|33
1751109900000|2025-06-28 11:25:00|16.3|16.2|16.31|16.21|16.31|16.21|16.3|16.2|8
1751110200000|2025-06-28 11:30:00|16.3|16.2|16.3|16.2|16.31|16.21|16.3|16.2|31
1751110500000|2025-06-28 11:35:00|16.29|16.19|16.3|16.2|16.31|16.21|16.29|16.19|12
1751110800000|2025-06-28 11:40:00|16.29|16.19|16.3|16.2|16.3|16.2|16.29|16.19|32
1751111100000|2025-06-28 11:45:00|16.29|16.19|16.3|16.2|16.3|16.2|16.29|16.19|14
1751111400000|2025-06-28 11:50:00|16.29|16.19|16.28|16.18|16.29|16.19|16.28|16.18|2
1751111700000|2025-06-28 11:55:00|16.29|16.19|16.28|16.18|16.29|16.19|16.27|16.17|8
1751112000000|2025-06-28 12:00:00|16.29|16.19|16.29|16.19|16.29|16.19|16.28|16.18|7
1751112300000|2025-06-28 12:05:00|16.28|16.18|16.27|16.17|16.28|16.18|16.27|16.17|2
1751112600000|2025-06-28 12:10:00|16.28|16.18|16.27|16.17|16.28|16.18|16.26|16.16|4
1751112900000|2025-06-28 12:15:00|16.26|16.16|16.25|16.15|16.27|16.17|16.25|16.15|4
1751113200000|2025-06-28 12:20:00|16.24|16.14|16.24|16.14|16.25|16.15|16.24|16.14|5
1751113800000|2025-06-28 12:30:00|16.25|16.15|16.25|16.15|16.26|16.16|16.24|16.14|5
1751114100000|2025-06-28 12:35:00|16.26|16.16|16.25|16.15|16.26|16.16|16.25|16.15|8
1751114400000|2025-06-28 12:40:00|16.24|16.14|16.24|16.14|16.24|16.14|16.24|16.14|1
1751114700000|2025-06-28 12:45:00|16.25|16.15|16.24|16.14|16.25|16.15|16.24|16.14|10
1751115000000|2025-06-28 12:50:00|16.25|16.15|16.25|16.15|16.27|16.17|16.24|16.14|15
1751115300000|2025-06-28 12:55:00|16.24|16.14|16.24|16.14|16.25|16.15|16.24|16.14|13
1751115600000|2025-06-28 13:00:00|16.25|16.15|16.25|16.15|16.25|16.15|16.24|16.14|7
1751116500000|2025-06-28 13:15:00|16.24|16.14|16.23|16.13|16.24|16.14|16.23|16.13|6
1751116800000|2025-06-28 13:20:00|16.22|16.12|16.22|16.12|16.22|16.12|16.21|16.11|3
1751117100000|2025-06-28 13:25:00|16.21|16.11|16.2|16.1|16.22|16.12|16.2|16.1|6
1751117400000|2025-06-28 13:30:00|16.21|16.11|16.2|16.1|16.21|16.11|16.19|16.09|24
1751117700000|2025-06-28 13:35:00|16.21|16.11|16.2|16.1|16.21|16.11|16.19|16.09|10
1751118300000|2025-06-28 13:45:00|16.19|16.09|16.19|16.09|16.19|16.09|16.19|16.09|1
1751118600000|2025-06-28 13:50:00|16.2|16.1|16.2|16.1|16.2|16.1|16.2|16.1|1
1751118900000|2025-06-28 13:55:00|16.21|16.11|16.21|16.11|16.21|16.11|16.2|16.1|5
1751119200000|2025-06-28 14:00:00|16.22|16.12|16.22|16.12|16.22|16.12|16.21|16.11|3
1751119500000|2025-06-28 14:05:00|16.23|16.13|16.23|16.13|16.23|16.13|16.22|16.12|3
1751119800000|2025-06-28 14:10:00|16.22|16.12|16.24|16.14|16.24|16.14|16.22|16.12|15
1751120100000|2025-06-28 14:15:00|16.25|16.15|16.24|16.14|16.25|16.15|16.24|16.14|4
1751120400000|2025-06-28 14:20:00|16.25|16.15|16.27|16.17|16.27|16.17|16.25|16.15|3
1751120700000|2025-06-28 14:25:00|16.26|16.16|16.27|16.17|16.27|16.17|16.26|16.16|6
1751121000000|2025-06-28 14:30:00|16.28|16.18|16.27|16.17|16.29|16.19|16.27|16.17|8
1751121300000|2025-06-28 14:35:00|16.28|16.18|16.28|16.18|16.28|16.18|16.28|16.18|1
1751121600000|2025-06-28 14:40:00|16.29|16.19|16.29|16.19|16.29|16.19|16.29|16.19|1
1751121900000|2025-06-28 14:45:00|16.28|16.18|16.28|16.18|16.29|16.19|16.28|16.18|23
1751122200000|2025-06-28 14:50:00|16.29|16.19|16.29|16.19|16.29|16.19|16.28|16.18|15
1751122500000|2025-06-28 14:55:00|16.28|16.18|16.28|16.18|16.28|16.18|16.28|16.18|1
1751122800000|2025-06-28 15:00:00|16.29|16.19|16.31|16.21|16.31|16.21|16.29|16.19|3
1751123100000|2025-06-28 15:05:00|16.3|16.2|16.29|16.19|16.3|16.2|16.28|16.18|4
1751123400000|2025-06-28 15:10:00|16.3|16.2|16.29|16.19|16.3|16.2|16.29|16.19|10
1751123700000|2025-06-28 15:15:00|16.3|16.2|16.28|16.18|16.3|16.2|16.28|16.18|17
1751124000000|2025-06-28 15:20:00|16.27|16.17|16.26|16.16|16.27|16.17|16.26|16.16|36
1751124300000|2025-06-28 15:25:00|16.25|16.15|16.25|16.15|16.25|16.15|16.25|16.15|1
1751124600000|2025-06-28 15:30:00|16.26|16.16|16.26|16.16|16.27|16.17|16.25|16.15|51
1751124900000|2025-06-28 15:35:00|16.25|16.15|16.25|16.15|16.26|16.16|16.25|16.15|13
1751125200000|2025-06-28 15:40:00|16.26|16.16|16.27|16.17|16.27|16.17|16.25|16.15|16
1751125500000|2025-06-28 15:45:00|16.28|16.18|16.28|16.18|16.3|16.2|16.27|16.17|21
1751125800000|2025-06-28 15:50:00|16.27|16.17|16.29|16.19|16.31|16.21|16.27|16.17|21
1751126100000|2025-06-28 15:55:00|16.3|16.2|16.35|16.25|16.37|16.27|16.29|16.19|33
1751126400000|2025-06-28 16:00:00|16.36|16.26|16.37|16.27|16.41|16.31|16.35|16.25|36
1751126700000|2025-06-28 16:05:00|16.38|16.28|16.38|16.28|16.42|16.32|16.37|16.27|31
1751127000000|2025-06-28 16:10:00|16.37|16.27|16.37|16.27|16.38|16.28|16.35|16.25|27
1751127300000|2025-06-28 16:15:00|16.36|16.26|16.37|16.27|16.38|16.28|16.34|16.24|12
1751127600000|2025-06-28 16:20:00|16.36|16.26|16.36|16.26|16.37|16.27|16.35|16.25|23
1751127900000|2025-06-28 16:25:00|16.35|16.25|16.37|16.27|16.38|16.28|16.34|16.24|7
1751128200000|2025-06-28 16:30:00|16.38|16.28|16.39|16.29|16.4|16.3|16.38|16.28|10
1751128500000|2025-06-28 16:35:00|16.4|16.3|16.36|16.26|16.4|16.3|16.36|16.26|11
1751128800000|2025-06-28 16:40:00|16.35|16.25|16.33|16.23|16.35|16.25|16.33|16.23|7
1751129100000|2025-06-28 16:45:00|16.34|16.24|16.32|16.22|16.34|16.24|16.32|16.22|23
1751129400000|2025-06-28 16:50:00|16.33|16.23|16.3|16.2|16.33|16.23|16.3|16.2|16
1751129700000|2025-06-28 16:55:00|16.31|16.21|16.31|16.21|16.32|16.22|16.3|16.2|43
1751130000000|2025-06-28 17:00:00|16.32|16.22|16.33|16.23|16.34|16.24|16.32|16.22|8
1751130300000|2025-06-28 17:05:00|16.34|16.24|16.36|16.26|16.36|16.26|16.33|16.23|11
1751130600000|2025-06-28 17:10:00|16.37|16.27|16.37|16.27|16.37|16.27|16.36|16.26|19
1751130900000|2025-06-28 17:15:00|16.38|16.28|16.35|16.25|16.38|16.28|16.35|16.25|22
1751131200000|2025-06-28 17:20:00|16.34|16.24|16.38|16.28|16.38|16.28|16.34|16.24|39
1751131500000|2025-06-28 17:25:00|16.37|16.27|16.36|16.26|16.37|16.27|16.35|16.25|16
1751131800000|2025-06-28 17:30:00|16.35|16.25|16.37|16.27|16.37|16.27|16.35|16.25|33
1751132100000|2025-06-28 17:35:00|16.36|16.26|16.41|16.31|16.41|16.31|16.36|16.26|24
1751132400000|2025-06-28 17:40:00|16.42|16.32|16.44|16.34|16.46|16.36|16.41|16.31|33
1751132700000|2025-06-28 17:45:00|16.43|16.33|16.51|16.41|16.51|16.41|16.42|16.32|13
1751133000000|2025-06-28 17:50:00|16.5|16.4|16.53|16.43|16.55|16.45|16.49|16.39|34
1751133300000|2025-06-28 17:55:00|16.52|16.42|16.52|16.42|16.53|16.43|16.51|16.41|13
1751133600000|2025-06-28 18:00:00|16.53|16.43|16.48|16.38|16.53|16.43|16.47|16.37|22
1751133900000|2025-06-28 18:05:00|16.49|16.39|16.47|16.37|16.5|16.4|16.46|16.36|13
1751134200000|2025-06-28 18:10:00|16.46|16.36|16.45|16.35|16.47|16.37|16.43|16.33|36
1751134500000|2025-06-28 18:15:00|16.44|16.34|16.46|16.36|16.46|16.36|16.44|16.34|5
1751134800000|2025-06-28 18:20:00|16.45|16.35|16.42|16.32|16.46|16.36|16.42|16.32|20
1751135100000|2025-06-28 18:25:00|16.41|16.31|16.41|16.31|16.43|16.33|16.4|16.3|29
1751135400000|2025-06-28 18:30:00|16.42|16.32|16.41|16.31|16.43|16.33|16.4|16.3|50
1751135700000|2025-06-28 18:35:00|16.4|16.3|16.42|16.32|16.43|16.33|16.4|16.3|45
1751136000000|2025-06-28 18:40:00|16.43|16.33|16.44|16.34|16.44|16.34|16.42|16.32|20
1751136300000|2025-06-28 18:45:00|16.43|16.33|16.44|16.34|16.45|16.35|16.43|16.33|22
1751136600000|2025-06-28 18:50:00|16.45|16.35|16.46|16.36|16.46|16.36|16.44|16.34|14
1751136900000|2025-06-28 18:55:00|16.47|16.37|16.47|16.37|16.48|16.38|16.46|16.36|11
1751137200000|2025-06-28 19:00:00|16.48|16.38|16.47|16.37|16.48|16.38|16.45|16.35|18
1751137500000|2025-06-28 19:05:00|16.46|16.36|16.47|16.37|16.47|16.37|16.45|16.35|20
1751137800000|2025-06-28 19:10:00|16.46|16.36|16.46|16.36|16.47|16.37|16.46|16.36|31
1751138100000|2025-06-28 19:15:00|16.47|16.37|16.49|16.39|16.5|16.4|16.46|16.36|15
1751138400000|2025-06-28 19:20:00|16.5|16.4|16.47|16.37|16.5|16.4|16.47|16.37|64
1751138700000|2025-06-28 19:25:00|16.48|16.38|16.47|16.37|16.48|16.38|16.47|16.37|10
1751139000000|2025-06-28 19:30:00|16.46|16.36|16.46|16.36|16.47|16.37|16.46|16.36|13
1751139300000|2025-06-28 19:35:00|16.45|16.35|16.44|16.34|16.45|16.35|16.43|16.33|26
1751139600000|2025-06-28 19:40:00|16.45|16.35|16.44|16.34|16.45|16.35|16.43|16.33|40
1751139900000|2025-06-28 19:45:00|16.43|16.33|16.42|16.32|16.44|16.34|16.42|16.32|58
1751140200000|2025-06-28 19:50:00|16.43|16.33|16.42|16.32|16.43|16.33|16.42|16.32|34
1751140500000|2025-06-28 19:55:00|16.41|16.31|16.42|16.32|16.42|16.32|16.41|16.31|12
1751140800000|2025-06-28 20:00:00|16.41|16.31|16.42|16.32|16.42|16.32|16.41|16.31|18
1751141100000|2025-06-28 20:05:00|16.41|16.31|16.41|16.31|16.42|16.32|16.41|16.31|15
1751141400000|2025-06-28 20:10:00|16.42|16.32|16.4|16.3|16.42|16.32|16.39|16.29|23
1751141700000|2025-06-28 20:15:00|16.39|16.29|16.39|16.29|16.4|16.3|16.38|16.28|35
1751142000000|2025-06-28 20:20:00|16.4|16.3|16.41|16.31|16.41|16.31|16.39|16.29|36
1751142300000|2025-06-28 20:25:00|16.4|16.3|16.4|16.3|16.41|16.31|16.4|16.3|37
1751142600000|2025-06-28 20:30:00|16.41|16.31|16.4|16.3|16.41|16.31|16.4|16.3|18
1751142900000|2025-06-28 20:35:00|16.39|16.29|16.38|16.28|16.4|16.3|16.38|16.28|20
1751143200000|2025-06-28 20:40:00|16.39|16.29|16.38|16.28|16.41|16.31|16.38|16.28|20
1751143500000|2025-06-28 20:45:00|16.39|16.29|16.38|16.28|16.39|16.29|16.38|16.28|22
1751143800000|2025-06-28 20:50:00|16.39|16.29|16.38|16.28|16.39|16.29|16.38|16.28|20
1751144100000|2025-06-28 20:55:00|16.39|16.29|16.37|16.27|16.39|16.29|16.36|16.26|19
1751144400000|2025-06-28 21:00:00|16.38|16.28|16.38|16.28|16.39|16.29|16.37|16.27|21
1751144700000|2025-06-28 21:05:00|16.39|16.29|16.4|16.3|16.4|16.3|16.39|16.29|16
1751145000000|2025-06-28 21:10:00|16.41|16.31|16.41|16.31|16.41|16.31|16.4|16.3|7
1751145300000|2025-06-28 21:15:00|16.4|16.3|16.41|16.31|16.42|16.32|16.4|16.3|6
1751145600000|2025-06-28 21:20:00|16.4|16.3|16.41|16.31|16.41|16.31|16.4|16.3|6
1751145900000|2025-06-28 21:25:00|16.42|16.32|16.42|16.32|16.43|16.33|16.42|16.32|5
1751146200000|2025-06-28 21:30:00|16.43|16.33|16.43|16.33|16.44|16.34|16.43|16.33|11
1751146500000|2025-06-28 21:35:00|16.44|16.34|16.44|16.34|16.45|16.35|16.44|16.34|5
1751146800000|2025-06-28 21:40:00|16.43|16.33|16.44|16.34|16.44|16.34|16.43|16.33|6
1751147100000|2025-06-28 21:45:00|16.43|16.33|16.44|16.34|16.44|16.34|16.43|16.33|6
1751147400000|2025-06-28 21:50:00|16.45|16.35|16.46|16.36|16.46|16.36|16.44|16.34|10
1751147700000|2025-06-28 21:55:00|16.47|16.37|16.48|16.38|16.49|16.39|16.47|16.37|6
1751148000000|2025-06-28 22:00:00|16.49|16.39|16.49|16.39|16.49|16.39|16.46|16.36|51
1751148300000|2025-06-28 22:05:00|16.48|16.38|16.5|16.4|16.5|16.4|16.47|16.37|13
1751148600000|2025-06-28 22:10:00|16.49|16.39|16.46|16.36|16.5|16.4|16.46|16.36|18
1751148900000|2025-06-28 22:15:00|16.47|16.37|16.48|16.38|16.49|16.39|16.46|16.36|22
1751149200000|2025-06-28 22:20:00|16.47|16.37|16.5|16.4|16.5|16.4|16.47|16.37|12
1751149500000|2025-06-28 22:25:00|16.49|16.39|16.5|16.4|16.5|16.4|16.49|16.39|26
1751149800000|2025-06-28 22:30:00|16.49|16.39|16.49|16.39|16.5|16.4|16.48|16.38|45
1751150100000|2025-06-28 22:35:00|16.5|16.4|16.49|16.39|16.5|16.4|16.48|16.38|28
1751150400000|2025-06-28 22:40:00|16.48|16.38|16.51|16.41|16.51|16.41|16.48|16.38|14
1751150700000|2025-06-28 22:45:00|16.5|16.4|16.5|16.4|16.52|16.42|16.5|16.4|7
1751151000000|2025-06-28 22:50:00|16.51|16.41|16.49|16.39|16.51|16.41|16.48|16.38|31
1751151300000|2025-06-28 22:55:00|16.5|16.4|16.49|16.39|16.5|16.4|16.49|16.39|4
1751151600000|2025-06-28 23:00:00|16.5|16.4|16.49|16.39|16.5|16.4|16.48|16.38|28
1751151900000|2025-06-28 23:05:00|16.48|16.38|16.48|16.38|16.49|16.39|16.47|16.37|23
1751152200000|2025-06-28 23:10:00|16.47|16.37|16.46|16.36|16.48|16.38|16.46|16.36|14
1751152500000|2025-06-28 23:15:00|16.45|16.35|16.44|16.34|16.45|16.35|16.44|16.34|8
1751153100000|2025-06-28 23:25:00|16.43|16.33|16.43|16.33|16.43|16.33|16.42|16.32|3
1751153400000|2025-06-28 23:30:00|16.42|16.32|16.42|16.32|16.42|16.32|16.41|16.31|11
1751153700000|2025-06-28 23:35:00|16.43|16.33|16.42|16.32|16.43|16.33|16.42|16.32|2
1751154300000|2025-06-28 23:45:00|16.41|16.31|16.42|16.32|16.42|16.32|16.41|16.31|138
1751154600000|2025-06-28 23:50:00|16.43|16.33|16.42|16.32|16.43|16.33|16.42|16.32|8
1751155200000|2025-06-29 00:00:00|16.43|16.33|16.42|16.32|16.43|16.33|16.41|16.31|44
1751155500000|2025-06-29 00:05:00|16.41|16.31|16.4|16.3|16.41|16.31|16.4|16.3|48
1751155800000|2025-06-29 00:10:00|16.41|16.31|16.41|16.31|16.41|16.31|16.4|16.3|23
1751156100000|2025-06-29 00:15:00|16.4|16.3|16.4|16.3|16.41|16.31|16.4|16.3|37
1751156400000|2025-06-29 00:20:00|16.41|16.31|16.43|16.33|16.43|16.33|16.4|16.3|53
1751156700000|2025-06-29 00:25:00|16.42|16.32|16.45|16.35|16.46|16.36|16.42|16.32|66
1751157000000|2025-06-29 00:30:00|16.44|16.34|16.46|16.36|16.46|16.36|16.44|16.34|23
1751157300000|2025-06-29 00:35:00|16.47|16.37|16.46|16.36|16.47|16.37|16.46|16.36|6
1751157600000|2025-06-29 00:40:00|16.45|16.35|16.45|16.35|16.45|16.35|16.44|16.34|3
1751157900000|2025-06-29 00:45:00|16.46|16.36|16.47|16.37|16.48|16.38|16.45|16.35|22
1751158200000|2025-06-29 00:50:00|16.46|16.36|16.46|16.36|16.47|16.37|16.46|16.36|13
1751158500000|2025-06-29 00:55:00|16.47|16.37|16.46|16.36|16.47|16.37|16.46|16.36|4
1751159100000|2025-06-29 01:05:00|16.45|16.35|16.44|16.34|16.45|16.35|16.44|16.34|2
1751159400000|2025-06-29 01:10:00|16.43|16.33|16.43|16.33|16.44|16.34|16.43|16.33|3
1751159700000|2025-06-29 01:15:00|16.44|16.34|16.45|16.35|16.45|16.35|16.43|16.33|4
1751160000000|2025-06-29 01:20:00|16.46|16.36|16.44|16.34|16.46|16.36|16.44|16.34|9
1751160300000|2025-06-29 01:25:00|16.45|16.35|16.44|16.34|16.45|16.35|16.44|16.34|2
1751160600000|2025-06-29 01:30:00|16.43|16.33|16.44|16.34|16.44|16.34|16.43|16.33|8
1751160900000|2025-06-29 01:35:00|16.43|16.33|16.42|16.32|16.43|16.33|16.42|16.32|6
1751161200000|2025-06-29 01:40:00|16.41|16.31|16.41|16.31|16.42|16.32|16.41|16.31|11
1751161500000|2025-06-29 01:45:00|16.42|16.32|16.41|16.31|16.42|16.32|16.41|16.31|6
1751162400000|2025-06-29 02:00:00|16.4|16.3|16.37|16.27|16.4|16.3|16.37|16.27|6
1751162700000|2025-06-29 02:05:00|16.36|16.26|16.35|16.25|16.37|16.27|16.34|16.24|6
1751163000000|2025-06-29 02:10:00|16.34|16.24|16.35|16.25|16.35|16.25|16.33|16.23|8
1751163300000|2025-06-29 02:15:00|16.34|16.24|16.33|16.23|16.34|16.24|16.33|16.23|18
1751163600000|2025-06-29 02:20:00|16.32|16.22|16.32|16.22|16.32|16.22|16.32|16.22|1
1751163900000|2025-06-29 02:25:00|16.33|16.23|16.34|16.24|16.35|16.25|16.33|16.23|4
1751164200000|2025-06-29 02:30:00|16.33|16.23|16.34|16.24|16.35|16.25|16.33|16.23|24
1751164500000|2025-06-29 02:35:00|16.35|16.25|16.36|16.26|16.36|16.26|16.34|16.24|26
1751164800000|2025-06-29 02:40:00|16.37|16.27|16.36|16.26|16.37|16.27|16.36|16.26|56
1751165100000|2025-06-29 02:45:00|16.37|16.27|16.35|16.25|16.37|16.27|16.35|16.25|51
1751165400000|2025-06-29 02:50:00|16.36|16.26|16.36|16.26|16.36|16.26|16.35|16.25|33
1751165700000|2025-06-29 02:55:00|16.37|16.27|16.37|16.27|16.37|16.27|16.36|16.26|41
1751166000000|2025-06-29 03:00:00|16.36|16.26|16.37|16.27|16.37|16.27|16.36|16.26|8
1751166300000|2025-06-29 03:05:00|16.38|16.28|16.36|16.26|16.38|16.28|16.36|16.26|27
1751166600000|2025-06-29 03:10:00|16.37|16.27|16.36|16.26|16.38|16.28|16.35|16.25|24
1751166900000|2025-06-29 03:15:00|16.37|16.27|16.36|16.26|16.37|16.27|16.36|16.26|22
1751167200000|2025-06-29 03:20:00|16.37|16.27|16.38|16.28|16.38|16.28|16.37|16.27|6
1751167500000|2025-06-29 03:25:00|16.37|16.27|16.37|16.27|16.37|16.27|16.37|16.27|1
1751167800000|2025-06-29 03:30:00|16.36|16.26|16.35|16.25|16.37|16.27|16.35|16.25|22
1751168100000|2025-06-29 03:35:00|16.34|16.24|16.34|16.24|16.34|16.24|16.34|16.24|1
1751168400000|2025-06-29 03:40:00|16.33|16.23|16.33|16.23|16.34|16.24|16.33|16.23|3
1751168700000|2025-06-29 03:45:00|16.32|16.22|16.33|16.23|16.33|16.23|16.31|16.21|28
1751169000000|2025-06-29 03:50:00|16.32|16.22|16.33|16.23|16.33|16.23|16.32|16.22|64
1751169300000|2025-06-29 03:55:00|16.32|16.22|16.33|16.23|16.33|16.23|16.32|16.22|80
1751169600000|2025-06-29 04:00:00|16.32|16.22|16.33|16.23|16.33|16.23|16.32|16.22|34
1751169900000|2025-06-29 04:05:00|16.32|16.22|16.34|16.24|16.34|16.24|16.32|16.22|35
1751170200000|2025-06-29 04:10:00|16.33|16.23|16.35|16.25|16.35|16.25|16.33|16.23|35
1751170500000|2025-06-29 04:15:00|16.36|16.26|16.35|16.25|16.36|16.26|16.35|16.25|4
1751170800000|2025-06-29 04:20:00|16.34|16.24|16.34|16.24|16.36|16.26|16.34|16.24|35
1751171100000|2025-06-29 04:25:00|16.35|16.25|16.34|16.24|16.35|16.25|16.34|16.24|2
1751171400000|2025-06-29 04:30:00|16.35|16.25|16.35|16.25|16.35|16.25|16.34|16.24|89
1751172000000|2025-06-29 04:40:00|16.34|16.24|16.34|16.24|16.35|16.25|16.34|16.24|25
1751172300000|2025-06-29 04:45:00|16.35|16.25|16.35|16.25|16.35|16.25|16.34|16.24|21
1751172600000|2025-06-29 04:50:00|16.36|16.26|16.35|16.25|16.36|16.26|16.35|16.25|8
1751172900000|2025-06-29 04:55:00|16.36|16.26|16.35|16.25|16.36|16.26|16.35|16.25|14
1751173200000|2025-06-29 05:00:00|16.34|16.24|16.32|16.22|16.34|16.24|16.32|16.22|3
1751173500000|2025-06-29 05:05:00|16.33|16.23|16.33|16.23|16.33|16.23|16.32|16.22|3
1751173800000|2025-06-29 05:10:00|16.34|16.24|16.34|16.24|16.34|16.24|16.34|16.24|1
1751174100000|2025-06-29 05:15:00|16.35|16.25|16.34|16.24|16.35|16.25|16.34|16.24|6
1751174400000|2025-06-29 05:20:00|16.33|16.23|16.33|16.23|16.34|16.24|16.33|16.23|13
1751174700000|2025-06-29 05:25:00|16.34|16.24|16.34|16.24|16.34|16.24|16.33|16.23|33
1751175000000|2025-06-29 05:30:00|16.35|16.25|16.35|16.25|16.35|16.25|16.34|16.24|5
1751175300000|2025-06-29 05:35:00|16.36|16.26|16.36|16.26|16.36|16.26|16.35|16.25|3
1751175600000|2025-06-29 05:40:00|16.37|16.27|16.37|16.27|16.37|16.27|16.36|16.26|3
1751175900000|2025-06-29 05:45:00|16.38|16.28|16.39|16.29|16.39|16.29|16.37|16.27|6
1751176200000|2025-06-29 05:50:00|16.4|16.3|16.4|16.3|16.41|16.31|16.39|16.29|7
1751176500000|2025-06-29 05:55:00|16.41|16.31|16.41|16.31|16.42|16.32|16.41|16.31|9
1751176800000|2025-06-29 06:00:00|16.42|16.32|16.42|16.32|16.43|16.33|16.42|16.32|11
1751177100000|2025-06-29 06:05:00|16.41|16.31|16.42|16.32|16.42|16.32|16.41|16.31|4
1751177400000|2025-06-29 06:10:00|16.41|16.31|16.42|16.32|16.42|16.32|16.41|16.31|2
1751177700000|2025-06-29 06:15:00|16.43|16.33|16.44|16.34|16.44|16.34|16.42|16.32|8
1751178000000|2025-06-29 06:20:00|16.45|16.35|16.45|16.35|16.45|16.35|16.45|16.35|1
1751178300000|2025-06-29 06:25:00|16.44|16.34|16.43|16.33|16.44|16.34|16.43|16.33|6
1751178600000|2025-06-29 06:30:00|16.42|16.32|16.42|16.32|16.43|16.33|16.41|16.31|13
1751178900000|2025-06-29 06:35:00|16.43|16.33|16.43|16.33|16.43|16.33|16.42|16.32|7
1751179200000|2025-06-29 06:40:00|16.44|16.34|16.45|16.35|16.45|16.35|16.43|16.33|10
1751179500000|2025-06-29 06:45:00|16.44|16.34|16.43|16.33|16.45|16.35|16.43|16.33|18
1751179800000|2025-06-29 06:50:00|16.44|16.34|16.44|16.34|16.44|16.34|16.43|16.33|3
1751180100000|2025-06-29 06:55:00|16.45|16.35|16.45|16.35|16.46|16.36|16.45|16.35|3
1751180400000|2025-06-29 07:00:00|16.46|16.36|16.44|16.34|16.46|16.36|16.44|16.34|23
1751180700000|2025-06-29 07:05:00|16.45|16.35|16.44|16.34|16.45|16.35|16.44|16.34|6
1751181000000|2025-06-29 07:10:00|16.45|16.35|16.45|16.35|16.46|16.36|16.44|16.34|17
1751181300000|2025-06-29 07:15:00|16.44|16.34|16.43|16.33|16.44|16.34|16.42|16.32|16
1751181600000|2025-06-29 07:20:00|16.44|16.34|16.44|16.34|16.44|16.34|16.43|16.33|9
1751181900000|2025-06-29 07:25:00|16.45|16.35|16.44|16.34|16.45|16.35|16.44|16.34|6
1751182200000|2025-06-29 07:30:00|16.43|16.33|16.43|16.33|16.43|16.33|16.43|16.33|1
1751182500000|2025-06-29 07:35:00|16.44|16.34|16.43|16.33|16.44|16.34|16.42|16.32|18
1751182800000|2025-06-29 07:40:00|16.42|16.32|16.42|16.32|16.43|16.33|16.42|16.32|5
1751183100000|2025-06-29 07:45:00|16.41|16.31|16.41|16.31|16.41|16.31|16.41|16.31|1
1751183400000|2025-06-29 07:50:00|16.42|16.32|16.43|16.33|16.43|16.33|16.41|16.31|24
1751183700000|2025-06-29 07:55:00|16.42|16.32|16.44|16.34|16.44|16.34|16.42|16.32|7
1751184000000|2025-06-29 08:00:00|16.45|16.35|16.47|16.37|16.47|16.37|16.44|16.34|15
1751184300000|2025-06-29 08:05:00|16.46|16.36|16.44|16.34|16.46|16.36|16.43|16.33|7
1751184600000|2025-06-29 08:10:00|16.45|16.35|16.43|16.33|16.45|16.35|16.43|16.33|11
1751184900000|2025-06-29 08:15:00|16.44|16.34|16.42|16.32|16.44|16.34|16.42|16.32|31
1751185200000|2025-06-29 08:20:00|16.43|16.33|16.43|16.33|16.43|16.33|16.41|16.31|11
1751185500000|2025-06-29 08:25:00|16.42|16.32|16.43|16.33|16.43|16.33|16.42|16.32|4
1751185800000|2025-06-29 08:30:00|16.42|16.32|16.45|16.35|16.47|16.37|16.42|16.32|24
1751186100000|2025-06-29 08:35:00|16.44|16.34|16.46|16.36|16.47|16.37|16.44|16.34|29
1751186400000|2025-06-29 08:40:00|16.47|16.37|16.48|16.38|16.48|16.38|16.46|16.36|28
1751186700000|2025-06-29 08:45:00|16.47|16.37|16.49|16.39|16.49|16.39|16.47|16.37|5
1751187000000|2025-06-29 08:50:00|16.5|16.4|16.49|16.39|16.51|16.41|16.49|16.39|12
1751187300000|2025-06-29 08:55:00|16.5|16.4|16.49|16.39|16.5|16.4|16.49|16.39|2
1751187600000|2025-06-29 09:00:00|16.5|16.4|16.47|16.37|16.5|16.4|16.46|16.36|14
1751187900000|2025-06-29 09:05:00|16.46|16.36|16.46|16.36|16.47|16.37|16.46|16.36|3
1751188200000|2025-06-29 09:10:00|16.47|16.37|16.47|16.37|16.47|16.37|16.46|16.36|5
1751188500000|2025-06-29 09:15:00|16.48|16.38|16.49|16.39|16.49|16.39|16.47|16.37|8
1751188800000|2025-06-29 09:20:00|16.5|16.4|16.49|16.39|16.5|16.4|16.49|16.39|2
1751189100000|2025-06-29 09:25:00|16.5|16.4|16.5|16.4|16.5|16.4|16.48|16.38|17
1751189400000|2025-06-29 09:30:00|16.49|16.39|16.53|16.43|16.53|16.43|16.49|16.39|21
1751189700000|2025-06-29 09:35:00|16.52|16.42|16.55|16.45|16.56|16.46|16.52|16.42|26
1751190000000|2025-06-29 09:40:00|16.54|16.44|16.54|16.44|16.56|16.46|16.54|16.44|21
1751190300000|2025-06-29 09:45:00|16.55|16.45|16.55|16.45|16.56|16.46|16.54|16.44|13
1751190600000|2025-06-29 09:50:00|16.54|16.44|16.54|16.44|16.55|16.45|16.52|16.42|27
1751190900000|2025-06-29 09:55:00|16.53|16.43|16.5|16.4|16.54|16.44|16.49|16.39|30
1751191200000|2025-06-29 10:00:00|16.51|16.41|16.53|16.43|16.54|16.44|16.5|16.4|9
1751191500000|2025-06-29 10:05:00|16.54|16.44|16.55|16.45|16.56|16.46|16.52|16.42|28
1751191800000|2025-06-29 10:10:00|16.54|16.44|16.54|16.44|16.55|16.45|16.53|16.43|31
1751192100000|2025-06-29 10:15:00|16.53|16.43|16.52|16.42|16.53|16.43|16.5|16.4|22
1751192400000|2025-06-29 10:20:00|16.53|16.43|16.54|16.44|16.54|16.44|16.52|16.42|24
1751192700000|2025-06-29 10:25:00|16.53|16.43|16.51|16.41|16.54|16.44|16.51|16.41|13
1751193000000|2025-06-29 10:30:00|16.52|16.42|16.48|16.38|16.52|16.42|16.48|16.38|37
1751193300000|2025-06-29 10:35:00|16.47|16.37|16.47|16.37|16.48|16.38|16.46|16.36|27
1751193600000|2025-06-29 10:40:00|16.48|16.38|16.48|16.38|16.48|16.38|16.47|16.37|47
1751193900000|2025-06-29 10:45:00|16.47|16.37|16.49|16.39|16.49|16.39|16.45|16.35|57
1751194200000|2025-06-29 10:50:00|16.48|16.38|16.5|16.4|16.51|16.41|16.48|16.38|45
1751194500000|2025-06-29 10:55:00|16.49|16.39|16.49|16.39|16.5|16.4|16.49|16.39|49
1751194800000|2025-06-29 11:00:00|16.5|16.4|16.49|16.39|16.5|16.4|16.49|16.39|26
1751195100000|2025-06-29 11:05:00|16.48|16.38|16.47|16.37|16.49|16.39|16.46|16.36|50
1751195400000|2025-06-29 11:10:00|16.46|16.36|16.45|16.35|16.47|16.37|16.45|16.35|18
1751195700000|2025-06-29 11:15:00|16.46|16.36|16.46|16.36|16.47|16.37|16.45|16.35|47
1751196000000|2025-06-29 11:20:00|16.45|16.35|16.44|16.34|16.46|16.36|16.44|16.34|34
1751196300000|2025-06-29 11:25:00|16.45|16.35|16.45|16.35|16.45|16.35|16.44|16.34|51
1751196600000|2025-06-29 11:30:00|16.46|16.36|16.47|16.37|16.47|16.37|16.45|16.35|56
1751196900000|2025-06-29 11:35:00|16.48|16.38|16.47|16.37|16.48|16.38|16.47|16.37|20
1751197200000|2025-06-29 11:40:00|16.46|16.36|16.47|16.37|16.47|16.37|16.46|16.36|16
1751197500000|2025-06-29 11:45:00|16.48|16.38|16.48|16.38|16.49|16.39|16.47|16.37|63
1751197800000|2025-06-29 11:50:00|16.49|16.39|16.49|16.39|16.5|16.4|16.48|16.38|59
1751198100000|2025-06-29 11:55:00|16.48|16.38|16.51|16.41|16.51|16.41|16.48|16.38|42
1751198400000|2025-06-29 12:00:00|16.52|16.42|16.5|16.4|16.53|16.43|16.48|16.38|87
1751198700000|2025-06-29 12:05:00|16.49|16.39|16.47|16.37|16.5|16.4|16.46|16.36|27
1751199000000|2025-06-29 12:10:00|16.46|16.36|16.46|16.36|16.47|16.37|16.45|16.35|17
1751199300000|2025-06-29 12:15:00|16.47|16.37|16.5|16.4|16.5|16.4|16.46|16.36|40
1751199600000|2025-06-29 12:20:00|16.49|16.39|16.5|16.4|16.51|16.41|16.49|16.39|16
1751199900000|2025-06-29 12:25:00|16.51|16.41|16.49|16.39|16.51|16.41|16.49|16.39|135
1751200200000|2025-06-29 12:30:00|16.5|16.4|16.48|16.38|16.51|16.41|16.48|16.38|73
1751200500000|2025-06-29 12:35:00|16.49|16.39|16.49|16.39|16.5|16.4|16.48|16.38|45
1751200800000|2025-06-29 12:40:00|16.48|16.38|16.46|16.36|16.49|16.39|16.46|16.36|45
1751201100000|2025-06-29 12:45:00|16.47|16.37|16.48|16.38|16.48|16.38|16.46|16.36|132
1751201400000|2025-06-29 12:50:00|16.47|16.37|16.48|16.38|16.48|16.38|16.47|16.37|90
1751201700000|2025-06-29 12:55:00|16.49|16.39|16.5|16.4|16.5|16.4|16.49|16.39|2
1751202000000|2025-06-29 13:00:00|16.51|16.41|16.55|16.45|16.56|16.46|16.51|16.41|23
1751202300000|2025-06-29 13:05:00|16.56|16.46|16.51|16.41|16.56|16.46|16.5|16.4|58
1751202600000|2025-06-29 13:10:00|16.52|16.42|16.53|16.43|16.53|16.43|16.51|16.41|8
1751202900000|2025-06-29 13:15:00|16.52|16.42|16.54|16.44|16.54|16.44|16.51|16.41|13
1751203200000|2025-06-29 13:20:00|16.55|16.45|16.53|16.43|16.55|16.45|16.53|16.43|15
1751203500000|2025-06-29 13:25:00|16.54|16.44|16.53|16.43|16.54|16.44|16.52|16.42|10
1751203800000|2025-06-29 13:30:00|16.52|16.42|16.49|16.39|16.52|16.42|16.49|16.39|14
1751204100000|2025-06-29 13:35:00|16.5|16.4|16.5|16.4|16.5|16.4|16.48|16.38|33
1751204400000|2025-06-29 13:40:00|16.49|16.39|16.52|16.42|16.53|16.43|16.49|16.39|16
1751204700000|2025-06-29 13:45:00|16.53|16.43|16.51|16.41|16.55|16.45|16.51|16.41|19
1751205000000|2025-06-29 13:50:00|16.52|16.42|16.51|16.41|16.52|16.42|16.5|16.4|22
1751205300000|2025-06-29 13:55:00|16.52|16.42|16.51|16.41|16.52|16.42|16.51|16.41|24
1751205600000|2025-06-29 14:00:00|16.52|16.42|16.52|16.42|16.52|16.42|16.5|16.4|17
1751205900000|2025-06-29 14:05:00|16.53|16.43|16.55|16.45|16.56|16.46|16.52|16.42|29
1751206200000|2025-06-29 14:10:00|16.56|16.46|16.55|16.45|16.57|16.47|16.55|16.45|26
1751206500000|2025-06-29 14:15:00|16.56|16.46|16.56|16.46|16.56|16.46|16.55|16.45|27
1751206800000|2025-06-29 14:20:00|16.55|16.45|16.53|16.43|16.56|16.46|16.53|16.43|29
1751207100000|2025-06-29 14:25:00|16.54|16.44|16.54|16.44|16.54|16.44|16.53|16.43|15
1751207400000|2025-06-29 14:30:00|16.53|16.43|16.46|16.36|16.54|16.44|16.46|16.36|20
1751207700000|2025-06-29 14:35:00|16.47|16.37|16.44|16.34|16.47|16.37|16.41|16.31|36
1751208000000|2025-06-29 14:40:00|16.43|16.33|16.43|16.33|16.45|16.35|16.43|16.33|37
1751208300000|2025-06-29 14:45:00|16.44|16.34|16.41|16.31|16.45|16.35|16.4|16.3|18
1751208600000|2025-06-29 14:50:00|16.4|16.3|16.42|16.32|16.42|16.32|16.4|16.3|9
1751208900000|2025-06-29 14:55:00|16.43|16.33|16.42|16.32|16.44|16.34|16.41|16.31|22
1751209200000|2025-06-29 15:00:00|16.43|16.33|16.42|16.32|16.43|16.33|16.39|16.29|24
1751209500000|2025-06-29 15:05:00|16.43|16.33|16.43|16.33|16.44|16.34|16.42|16.32|29
1751209800000|2025-06-29 15:10:00|16.44|16.34|16.43|16.33|16.44|16.34|16.43|16.33|22
1751210100000|2025-06-29 15:15:00|16.42|16.32|16.4|16.3|16.42|16.32|16.39|16.29|9
1751210400000|2025-06-29 15:20:00|16.39|16.29|16.42|16.32|16.42|16.32|16.39|16.29|28
1751210700000|2025-06-29 15:25:00|16.43|16.33|16.42|16.32|16.43|16.33|16.41|16.31|6
1751211000000|2025-06-29 15:30:00|16.41|16.31|16.41|16.31|16.42|16.32|16.41|16.31|9
1751211300000|2025-06-29 15:35:00|16.4|16.3|16.43|16.33|16.43|16.33|16.4|16.3|18
1751211600000|2025-06-29 15:40:00|16.44|16.34|16.43|16.33|16.44|16.34|16.43|16.33|6
1751211900000|2025-06-29 15:45:00|16.42|16.32|16.4|16.3|16.42|16.32|16.38|16.28|19
1751212200000|2025-06-29 15:50:00|16.39|16.29|16.38|16.28|16.4|16.3|16.38|16.28|36
1751212500000|2025-06-29 15:55:00|16.39|16.29|16.39|16.29|16.39|16.29|16.38|16.28|17
1751212800000|2025-06-29 16:00:00|16.38|16.28|16.39|16.29|16.39|16.29|16.38|16.28|4
1751213100000|2025-06-29 16:05:00|16.4|16.3|16.38|16.28|16.41|16.31|16.37|16.27|81
1751213400000|2025-06-29 16:10:00|16.39|16.29|16.41|16.31|16.41|16.31|16.38|16.28|39
1751213700000|2025-06-29 16:15:00|16.4|16.3|16.41|16.31|16.42|16.32|16.4|16.3|10
1751214000000|2025-06-29 16:20:00|16.4|16.3|16.41|16.31|16.41|16.31|16.39|16.29|90
1751214300000|2025-06-29 16:25:00|16.4|16.3|16.41|16.31|16.42|16.32|16.4|16.3|22
1751214600000|2025-06-29 16:30:00|16.42|16.32|16.44|16.34|16.45|16.35|16.41|16.31|29
1751214900000|2025-06-29 16:35:00|16.45|16.35|16.48|16.38|16.49|16.39|16.44|16.34|16
1751215200000|2025-06-29 16:40:00|16.49|16.39|16.45|16.35|16.5|16.4|16.45|16.35|17
1751215500000|2025-06-29 16:45:00|16.46|16.36|16.44|16.34|16.46|16.36|16.4|16.3|53
1751215800000|2025-06-29 16:50:00|16.45|16.35|16.45|16.35|16.46|16.36|16.44|16.34|31
1751216100000|2025-06-29 16:55:00|16.46|16.36|16.47|16.37|16.48|16.38|16.45|16.35|38
1751216400000|2025-06-29 17:00:00|16.46|16.36|16.48|16.38|16.49|16.39|16.46|16.36|11
1751216700000|2025-06-29 17:05:00|16.47|16.37|16.45|16.35|16.47|16.37|16.45|16.35|25
1751217000000|2025-06-29 17:10:00|16.46|16.36|16.45|16.35|16.46|16.36|16.45|16.35|8
1751217300000|2025-06-29 17:15:00|16.46|16.36|16.46|16.36|16.46|16.36|16.43|16.33|21
1751217600000|2025-06-29 17:20:00|16.45|16.35|16.44|16.34|16.46|16.36|16.44|16.34|14
1751217900000|2025-06-29 17:25:00|16.45|16.35|16.44|16.34|16.45|16.35|16.43|16.33|28
1751218200000|2025-06-29 17:30:00|16.43|16.33|16.42|16.32|16.44|16.34|16.42|16.32|14
1751218500000|2025-06-29 17:35:00|16.43|16.33|16.4|16.3|16.43|16.33|16.39|16.29|12
1751218800000|2025-06-29 17:40:00|16.41|16.31|16.42|16.32|16.43|16.33|16.4|16.3|24
1751219100000|2025-06-29 17:45:00|16.43|16.33|16.43|16.33|16.44|16.34|16.42|16.32|11
1751219400000|2025-06-29 17:50:00|16.44|16.34|16.44|16.34|16.44|16.34|16.43|16.33|3
1751219700000|2025-06-29 17:55:00|16.45|16.35|16.47|16.37|16.48|16.38|16.45|16.35|11
1751220000000|2025-06-29 18:00:00|16.46|16.36|16.47|16.37|16.47|16.37|16.46|16.36|8
1751220300000|2025-06-29 18:05:00|16.46|16.36|16.45|16.35|16.46|16.36|16.45|16.35|6
1751220600000|2025-06-29 18:10:00|16.46|16.36|16.45|16.35|16.46|16.36|16.45|16.35|4
1751220900000|2025-06-29 18:15:00|16.44|16.34|16.46|16.36|16.46|16.36|16.44|16.34|17
1751221200000|2025-06-29 18:20:00|16.47|16.37|16.47|16.37|16.47|16.37|16.45|16.35|13
1751221500000|2025-06-29 18:25:00|16.48|16.38|16.5|16.4|16.5|16.4|16.48|16.38|27
1751221800000|2025-06-29 18:30:00|16.49|16.39|16.49|16.39|16.5|16.4|16.48|16.38|9
1751222100000|2025-06-29 18:35:00|16.5|16.4|16.49|16.39|16.5|16.4|16.49|16.39|8
1751222400000|2025-06-29 18:40:00|16.5|16.4|16.53|16.43|16.53|16.43|16.49|16.39|24
1751222700000|2025-06-29 18:45:00|16.54|16.44|16.53|16.43|16.54|16.44|16.52|16.42|26
1751223000000|2025-06-29 18:50:00|16.54|16.44|16.54|16.44|16.54|16.44|16.53|16.43|9
1751223300000|2025-06-29 18:55:00|16.53|16.43|16.52|16.42|16.54|16.44|16.52|16.42|10
1751223600000|2025-06-29 19:00:00|16.53|16.43|16.5|16.4|16.53|16.43|16.5|16.4|16
1751223900000|2025-06-29 19:05:00|16.49|16.39|16.5|16.4|16.53|16.43|16.49|16.39|32
1751224200000|2025-06-29 19:10:00|16.51|16.41|16.5|16.4|16.51|16.41|16.5|16.4|14
1751224500000|2025-06-29 19:15:00|16.49|16.39|16.5|16.4|16.5|16.4|16.49|16.39|2
1751224800000|2025-06-29 19:20:00|16.49|16.39|16.51|16.41|16.51|16.41|16.49|16.39|9
1751225100000|2025-06-29 19:25:00|16.52|16.42|16.52|16.42|16.52|16.42|16.51|16.41|19
1751225400000|2025-06-29 19:30:00|16.51|16.41|16.62|16.32|16.62|16.42|16.51|16.31|5
1751225700000|2025-06-29 19:35:00|16.61|16.31|16.6|16.3|16.62|16.32|16.6|16.3|8
1751226000000|2025-06-29 19:40:00|16.59|16.29|16.58|16.28|16.59|16.29|16.57|16.27|26
1751226300000|2025-06-29 19:45:00|16.59|16.29|16.57|16.27|16.59|16.29|16.57|16.27|21
1751226600000|2025-06-29 19:50:00|16.58|16.28|16.57|16.27|16.58|16.28|16.57|16.27|8
1751226900000|2025-06-29 19:55:00|16.56|16.26|16.57|16.27|16.57|16.27|16.56|16.26|18
1751227200000|2025-06-29 20:00:00|16.56|16.26|16.56|16.26|16.57|16.27|16.56|16.26|57
1751227500000|2025-06-29 20:05:00|16.57|16.27|16.56|16.26|16.57|16.27|16.55|16.25|20
1751227800000|2025-06-29 20:10:00|16.57|16.27|16.56|16.26|16.57|16.27|16.55|16.25|18
1751228100000|2025-06-29 20:15:00|16.55|16.25|16.57|16.27|16.57|16.27|16.55|16.25|57
1751228400000|2025-06-29 20:20:00|16.56|16.26|16.58|16.28|16.58|16.28|16.56|16.26|45
1751228700000|2025-06-29 20:25:00|16.57|16.27|16.57|16.27|16.58|16.28|16.57|16.27|15
1751229000000|2025-06-29 20:30:00|16.56|16.26|16.56|16.26|16.57|16.27|16.55|16.25|17
1751229300000|2025-06-29 20:35:00|16.55|16.25|16.55|16.25|16.56|16.26|16.55|16.25|9
1751229900000|2025-06-29 20:45:00|16.56|16.26|16.55|16.25|16.56|16.26|16.54|16.24|4
1751230200000|2025-06-29 20:50:00|16.56|16.26|16.55|16.25|16.56|16.26|16.55|16.25|2
1751230500000|2025-06-29 20:55:00|16.54|16.24|16.54|16.24|16.55|16.25|16.54|16.24|3
1751230800000|2025-06-29 21:00:00|16.53|16.23|16.39|16.29|16.55|16.34|16.38|16.23|50
1751231100000|2025-06-29 21:05:00|16.4|16.3|16.43|16.33|16.44|16.34|16.39|16.29|58
1751231400000|2025-06-29 21:10:00|16.44|16.34|16.44|16.34|16.44|16.34|16.43|16.33|15
1751231700000|2025-06-29 21:15:00|16.43|16.33|16.46|16.36|16.46|16.36|16.42|16.32|48
1751232000000|2025-06-29 21:20:00|16.47|16.37|16.47|16.37|16.48|16.38|16.46|16.36|15
1751232300000|2025-06-29 21:25:00|16.46|16.36|16.46|16.36|16.47|16.37|16.46|16.36|5
1751232600000|2025-06-29 21:30:00|16.47|16.37|16.49|16.39|16.49|16.39|16.46|16.36|7
1751232900000|2025-06-29 21:35:00|16.5|16.4|16.51|16.41|16.51|16.41|16.5|16.4|98
1751233200000|2025-06-29 21:40:00|16.52|16.42|16.51|16.41|16.52|16.42|16.51|16.41|2
1751233500000|2025-06-29 21:45:00|16.52|16.42|16.52|16.42|16.52|16.42|16.51|16.41|13
1751233800000|2025-06-29 21:50:00|16.51|16.41|16.49|16.39|16.51|16.41|16.48|16.38|25
1751234100000|2025-06-29 21:55:00|16.48|16.38|16.5|16.4|16.5|16.4|16.48|16.38|47
1751234400000|2025-06-29 22:00:00|16.51|16.41|16.63|16.53|16.65|16.55|16.5|16.4|69
1751234700000|2025-06-29 22:05:00|16.62|16.52|16.65|16.55|16.68|16.58|16.61|16.51|124
1751235000000|2025-06-29 22:10:00|16.66|16.56|16.69|16.59|16.7|16.6|16.62|16.52|112
1751235300000|2025-06-29 22:15:00|16.7|16.6|16.81|16.71|16.81|16.71|16.68|16.58|102
1751235600000|2025-06-29 22:20:00|16.82|16.72|16.97|16.87|16.97|16.87|16.82|16.72|137
1751235900000|2025-06-29 22:25:00|16.96|16.86|16.99|16.89|17.03|16.93|16.95|16.85|120
1751236200000|2025-06-29 22:30:00|17|16.9|16.93|16.83|17.04|16.94|16.9|16.8|124
1751236500000|2025-06-29 22:35:00|16.92|16.82|16.94|16.84|17.02|16.92|16.92|16.82|53
1751236800000|2025-06-29 22:40:00|16.95|16.85|16.99|16.89|16.99|16.89|16.94|16.84|59
1751237100000|2025-06-29 22:45:00|16.98|16.88|17.03|16.93|17.04|16.94|16.97|16.87|62
1751237400000|2025-06-29 22:50:00|17.04|16.94|17.02|16.92|17.05|16.95|16.97|16.87|95
1751237700000|2025-06-29 22:55:00|17.03|16.93|16.98|16.88|17.03|16.93|16.97|16.87|88
1751238000000|2025-06-29 23:00:00|16.99|16.89|17.04|16.94|17.04|16.94|16.99|16.89|76
1751238300000|2025-06-29 23:05:00|17.05|16.95|16.98|16.88|17.05|16.95|16.97|16.87|64
1751238600000|2025-06-29 23:10:00|16.97|16.87|16.92|16.82|16.99|16.89|16.91|16.81|94
1751238900000|2025-06-29 23:15:00|16.93|16.83|16.93|16.83|16.94|16.84|16.89|16.79|63
1751239200000|2025-06-29 23:20:00|16.94|16.84|16.97|16.87|16.98|16.88|16.93|16.83|54
1751239500000|2025-06-29 23:25:00|16.98|16.88|17.03|16.93|17.03|16.93|16.97|16.87|40
1751239800000|2025-06-29 23:30:00|17.02|16.92|17.01|16.91|17.04|16.94|17.01|16.91|62
1751240100000|2025-06-29 23:35:00|17.02|16.92|17.01|16.91|17.03|16.93|16.99|16.89|50
1751240400000|2025-06-29 23:40:00|17.02|16.92|16.98|16.88|17.04|16.94|16.98|16.88|65
1751240700000|2025-06-29 23:45:00|16.99|16.89|17.01|16.91|17.02|16.92|16.98|16.88|69
1751241000000|2025-06-29 23:50:00|17|16.9|17.01|16.91|17.02|16.92|17|16.9|20
1751241300000|2025-06-29 23:55:00|17.02|16.92|17|16.9|17.02|16.92|16.99|16.89|15
1751241600000|2025-06-30 00:00:00|17.01|16.91|17.02|16.92|17.02|16.92|16.98|16.88|68
1751241900000|2025-06-30 00:05:00|17.01|16.91|17.02|16.92|17.02|16.92|17|16.9|66
1751242200000|2025-06-30 00:10:00|17.01|16.91|16.98|16.88|17.02|16.92|16.97|16.87|94
1751242500000|2025-06-30 00:15:00|16.99|16.89|16.95|16.85|16.99|16.89|16.94|16.84|71
1751242800000|2025-06-30 00:20:00|16.96|16.86|17.03|16.93|17.03|16.93|16.93|16.83|59
1751243100000|2025-06-30 00:25:00|17.02|16.92|17.03|16.93|17.03|16.93|16.99|16.89|36
1751243400000|2025-06-30 00:30:00|17.02|16.92|16.96|16.86|17.03|16.93|16.95|16.85|63
1751243700000|2025-06-30 00:35:00|16.97|16.87|16.98|16.88|17.04|16.94|16.95|16.85|56
1751244000000|2025-06-30 00:40:00|16.99|16.89|17.02|16.92|17.03|16.93|16.99|16.89|86
1751244300000|2025-06-30 00:45:00|17.03|16.93|17.01|16.91|17.03|16.93|16.99|16.89|113
1751244600000|2025-06-30 00:50:00|17|16.9|17.01|16.91|17.02|16.92|16.99|16.89|104
1751244900000|2025-06-30 00:55:00|17|16.9|17.03|16.93|17.04|16.94|16.99|16.89|88
1751245200000|2025-06-30 01:00:00|17.02|16.92|16.99|16.89|17.03|16.93|16.97|16.87|106
1751245500000|2025-06-30 01:05:00|17|16.9|16.96|16.86|17|16.9|16.94|16.84|127
1751245800000|2025-06-30 01:10:00|16.95|16.85|16.93|16.83|16.96|16.86|16.93|16.83|23
1751246100000|2025-06-30 01:15:00|16.94|16.84|16.93|16.83|16.95|16.85|16.9|16.8|82
1751246400000|2025-06-30 01:20:00|16.94|16.84|16.95|16.85|16.95|16.85|16.91|16.81|80
1751246700000|2025-06-30 01:25:00|16.96|16.86|16.94|16.84|16.96|16.86|16.94|16.84|45
1751247000000|2025-06-30 01:30:00|16.93|16.83|16.95|16.85|16.95|16.85|16.92|16.82|89
1751247300000|2025-06-30 01:35:00|16.94|16.84|16.96|16.86|16.97|16.87|16.91|16.81|75
1751247600000|2025-06-30 01:40:00|16.97|16.87|16.97|16.87|16.99|16.89|16.96|16.86|77
1751247900000|2025-06-30 01:45:00|16.98|16.88|16.96|16.86|16.98|16.88|16.95|16.85|21
1751248200000|2025-06-30 01:50:00|16.95|16.85|16.96|16.86|17|16.9|16.93|16.83|58
1751248500000|2025-06-30 01:55:00|16.95|16.85|16.93|16.83|16.95|16.85|16.91|16.81|57
1751248800000|2025-06-30 02:00:00|16.92|16.82|16.92|16.82|16.93|16.83|16.9|16.8|49
1751249100000|2025-06-30 02:05:00|16.91|16.81|16.93|16.83|16.94|16.84|16.91|16.81|63
1751249400000|2025-06-30 02:10:00|16.94|16.84|16.94|16.84|16.94|16.84|16.92|16.82|75
1751249700000|2025-06-30 02:15:00|16.95|16.85|16.93|16.83|16.95|16.85|16.91|16.81|51
1751250000000|2025-06-30 02:20:00|16.94|16.84|16.9|16.8|16.94|16.84|16.9|16.8|49
1751250300000|2025-06-30 02:25:00|16.89|16.79|16.89|16.79|16.89|16.79|16.87|16.77|35
1751250600000|2025-06-30 02:30:00|16.88|16.78|16.86|16.76|16.89|16.79|16.86|16.76|33
1751250900000|2025-06-30 02:35:00|16.87|16.77|16.85|16.75|16.87|16.77|16.83|16.73|83
1751251200000|2025-06-30 02:40:00|16.84|16.74|16.85|16.75|16.85|16.75|16.83|16.73|40
1751251500000|2025-06-30 02:45:00|16.84|16.74|16.85|16.75|16.86|16.76|16.84|16.74|20
1751251800000|2025-06-30 02:50:00|16.86|16.76|16.84|16.74|16.86|16.76|16.83|16.73|105
1751252100000|2025-06-30 02:55:00|16.83|16.73|16.81|16.71|16.84|16.74|16.8|16.7|63
1751252400000|2025-06-30 03:00:00|16.8|16.7|16.82|16.72|16.83|16.73|16.8|16.7|27
1751252700000|2025-06-30 03:05:00|16.83|16.73|16.8|16.7|16.83|16.73|16.79|16.69|48
1751253000000|2025-06-30 03:10:00|16.79|16.69|16.78|16.68|16.79|16.69|16.78|16.68|2
1751253300000|2025-06-30 03:15:00|16.79|16.69|16.76|16.66|16.79|16.69|16.75|16.65|46
1751253600000|2025-06-30 03:20:00|16.77|16.67|16.76|16.66|16.77|16.67|16.75|16.65|16
1751253900000|2025-06-30 03:25:00|16.75|16.65|16.74|16.64|16.76|16.66|16.73|16.63|34
1751254200000|2025-06-30 03:30:00|16.73|16.63|16.77|16.67|16.77|16.67|16.73|16.63|17
1751254500000|2025-06-30 03:35:00|16.78|16.68|16.78|16.68|16.78|16.68|16.77|16.67|9
1751254800000|2025-06-30 03:40:00|16.79|16.69|16.81|16.71|16.81|16.71|16.79|16.69|37
1751255100000|2025-06-30 03:45:00|16.8|16.7|16.8|16.7|16.81|16.71|16.8|16.7|5
1751255400000|2025-06-30 03:50:00|16.81|16.71|16.81|16.71|16.81|16.71|16.8|16.7|5
1751255700000|2025-06-30 03:55:00|16.8|16.7|16.8|16.7|16.81|16.71|16.8|16.7|61
1751256000000|2025-06-30 04:00:00|16.81|16.71|16.82|16.72|16.83|16.73|16.8|16.7|48
1751256300000|2025-06-30 04:05:00|16.81|16.71|16.83|16.73|16.84|16.74|16.81|16.71|29
1751256600000|2025-06-30 04:10:00|16.84|16.74|16.85|16.75|16.85|16.75|16.83|16.73|26
1751256900000|2025-06-30 04:15:00|16.84|16.74|16.84|16.74|16.84|16.74|16.84|16.74|1
1751257200000|2025-06-30 04:20:00|16.83|16.73|16.82|16.72|16.84|16.74|16.82|16.72|18
1751257500000|2025-06-30 04:25:00|16.81|16.71|16.81|16.71|16.82|16.72|16.8|16.7|13
1751257800000|2025-06-30 04:30:00|16.8|16.7|16.82|16.72|16.82|16.72|16.8|16.7|21
1751258100000|2025-06-30 04:35:00|16.83|16.73|16.81|16.71|16.83|16.73|16.8|16.7|47
1751258400000|2025-06-30 04:40:00|16.8|16.7|16.75|16.65|16.8|16.7|16.75|16.65|12
1751258700000|2025-06-30 04:45:00|16.76|16.66|16.76|16.66|16.77|16.67|16.74|16.64|35
1751259000000|2025-06-30 04:50:00|16.77|16.67|16.75|16.65|16.77|16.67|16.75|16.65|51
1751259300000|2025-06-30 04:55:00|16.74|16.64|16.72|16.62|16.74|16.64|16.72|16.62|29
1751259600000|2025-06-30 05:00:00|16.73|16.63|16.76|16.66|16.76|16.66|16.72|16.62|42
1751259900000|2025-06-30 05:05:00|16.75|16.65|16.76|16.66|16.76|16.66|16.74|16.64|46
1751260200000|2025-06-30 05:10:00|16.77|16.67|16.76|16.66|16.77|16.67|16.76|16.66|8
1751260500000|2025-06-30 05:15:00|16.75|16.65|16.74|16.64|16.76|16.66|16.74|16.64|14
1751260800000|2025-06-30 05:20:00|16.73|16.63|16.74|16.64|16.75|16.65|16.73|16.63|22
1751261100000|2025-06-30 05:25:00|16.75|16.65|16.73|16.63|16.75|16.65|16.73|16.63|31
1751261400000|2025-06-30 05:30:00|16.72|16.62|16.74|16.64|16.74|16.64|16.72|16.62|25
1751261700000|2025-06-30 05:35:00|16.73|16.63|16.75|16.65|16.75|16.65|16.73|16.63|61
1751262000000|2025-06-30 05:40:00|16.76|16.66|16.76|16.66|16.77|16.67|16.75|16.65|9
1751262300000|2025-06-30 05:45:00|16.77|16.67|16.77|16.67|16.78|16.68|16.76|16.66|19
1751262600000|2025-06-30 05:50:00|16.76|16.66|16.77|16.67|16.78|16.68|16.75|16.65|16
1751262900000|2025-06-30 05:55:00|16.76|16.66|16.76|16.66|16.78|16.68|16.76|16.66|37
1751263200000|2025-06-30 06:00:00|16.75|16.65|16.76|16.66|16.77|16.67|16.75|16.65|42
1751263500000|2025-06-30 06:05:00|16.77|16.67|16.76|16.66|16.77|16.67|16.76|16.66|16
1751263800000|2025-06-30 06:10:00|16.77|16.67|16.75|16.65|16.77|16.67|16.75|16.65|13
1751264100000|2025-06-30 06:15:00|16.76|16.66|16.75|16.65|16.76|16.66|16.75|16.65|4
1751264400000|2025-06-30 06:20:00|16.74|16.64|16.76|16.66|16.76|16.66|16.74|16.64|19
1751264700000|2025-06-30 06:25:00|16.75|16.65|16.75|16.65|16.77|16.67|16.75|16.65|11
1751265000000|2025-06-30 06:30:00|16.74|16.64|16.75|16.65|16.76|16.66|16.74|16.64|30
1751265300000|2025-06-30 06:35:00|16.76|16.66|16.71|16.61|16.76|16.66|16.71|16.61|30
1751265600000|2025-06-30 06:40:00|16.7|16.6|16.64|16.54|16.7|16.6|16.64|16.54|45
1751265900000|2025-06-30 06:45:00|16.65|16.55|16.53|16.43|16.65|16.55|16.53|16.43|55
1751266200000|2025-06-30 06:50:00|16.54|16.44|16.54|16.44|16.56|16.46|16.49|16.39|119
1751266500000|2025-06-30 06:55:00|16.55|16.45|16.56|16.46|16.58|16.48|16.54|16.44|122
1751266800000|2025-06-30 07:00:00|16.57|16.47|16.54|16.44|16.58|16.48|16.54|16.44|140
1751267100000|2025-06-30 07:05:00|16.55|16.45|16.59|16.49|16.6|16.5|16.52|16.42|142
1751267400000|2025-06-30 07:10:00|16.6|16.5|16.61|16.51|16.63|16.53|16.59|16.49|92
1751267700000|2025-06-30 07:15:00|16.62|16.52|16.66|16.56|16.66|16.56|16.6|16.5|99
1751268000000|2025-06-30 07:20:00|16.65|16.55|16.64|16.54|16.66|16.56|16.62|16.52|36
1751268300000|2025-06-30 07:25:00|16.65|16.55|16.63|16.53|16.65|16.55|16.63|16.53|29
1751268600000|2025-06-30 07:30:00|16.62|16.52|16.62|16.52|16.63|16.53|16.61|16.51|71
1751268900000|2025-06-30 07:35:00|16.61|16.51|16.63|16.53|16.64|16.54|16.61|16.51|107
1751269200000|2025-06-30 07:40:00|16.62|16.52|16.63|16.53|16.64|16.54|16.62|16.52|44
1751269500000|2025-06-30 07:45:00|16.64|16.54|16.64|16.54|16.65|16.55|16.63|16.53|39
1751269800000|2025-06-30 07:50:00|16.65|16.55|16.64|16.54|16.65|16.55|16.63|16.53|50
1751270100000|2025-06-30 07:55:00|16.65|16.55|16.63|16.54|16.65|16.55|16.63|16.54|6
1751270400000|2025-06-30 08:00:00|16.64|16.55|16.63|16.54|16.64|16.55|16.62|16.53|44
1751270700000|2025-06-30 08:05:00|16.64|16.55|16.64|16.55|16.65|16.56|16.62|16.53|41
1751271000000|2025-06-30 08:10:00|16.65|16.56|16.61|16.52|16.65|16.56|16.61|16.52|23
1751271300000|2025-06-30 08:15:00|16.6|16.51|16.61|16.52|16.64|16.55|16.6|16.51|40
1751271600000|2025-06-30 08:20:00|16.6|16.51|16.61|16.52|16.62|16.53|16.6|16.51|28
1751271900000|2025-06-30 08:25:00|16.62|16.53|16.63|16.54|16.63|16.54|16.61|16.52|12
1751272200000|2025-06-30 08:30:00|16.62|16.53|16.6|16.51|16.63|16.54|16.6|16.51|21
1751272500000|2025-06-30 08:35:00|16.61|16.52|16.61|16.52|16.62|16.53|16.6|16.51|19
1751272800000|2025-06-30 08:40:00|16.6|16.51|16.58|16.49|16.61|16.52|16.57|16.48|25
1751273100000|2025-06-30 08:45:00|16.57|16.48|16.58|16.49|16.6|16.51|16.57|16.48|20
1751273400000|2025-06-30 08:50:00|16.59|16.5|16.58|16.49|16.59|16.5|16.57|16.48|46
1751273700000|2025-06-30 08:55:00|16.57|16.48|16.57|16.48|16.58|16.49|16.55|16.46|19
1751274000000|2025-06-30 09:00:00|16.58|16.49|16.56|16.47|16.58|16.49|16.56|16.47|13
1751274300000|2025-06-30 09:05:00|16.57|16.48|16.63|16.54|16.63|16.54|16.57|16.48|15
1751274600000|2025-06-30 09:10:00|16.62|16.53|16.63|16.54|16.64|16.55|16.62|16.53|20
1751274900000|2025-06-30 09:15:00|16.64|16.55|16.62|16.53|16.65|16.56|16.61|16.52|17
1751275200000|2025-06-30 09:20:00|16.63|16.54|16.62|16.53|16.63|16.54|16.61|16.52|52
1751275800000|2025-06-30 09:30:00|16.63|16.54|16.62|16.53|16.64|16.55|16.62|16.53|10
1751276100000|2025-06-30 09:35:00|16.63|16.54|16.61|16.52|16.63|16.54|16.61|16.52|81
1751276400000|2025-06-30 09:40:00|16.6|16.51|16.54|16.45|16.6|16.51|16.54|16.45|29
1751276700000|2025-06-30 09:45:00|16.55|16.46|16.56|16.47|16.56|16.47|16.54|16.45|16
1751277000000|2025-06-30 09:50:00|16.57|16.48|16.56|16.47|16.57|16.48|16.56|16.47|12
1751277300000|2025-06-30 09:55:00|16.55|16.46|16.52|16.43|16.56|16.47|16.52|16.43|62
1751277600000|2025-06-30 10:00:00|16.53|16.44|16.54|16.45|16.55|16.46|16.52|16.43|66
1751277900000|2025-06-30 10:05:00|16.55|16.46|16.54|16.45|16.56|16.47|16.54|16.45|32
1751278200000|2025-06-30 10:10:00|16.53|16.44|16.54|16.45|16.54|16.45|16.53|16.44|18
1751278500000|2025-06-30 10:15:00|16.55|16.46|16.54|16.45|16.55|16.46|16.52|16.43|64
1751278800000|2025-06-30 10:20:00|16.55|16.46|16.54|16.45|16.56|16.47|16.54|16.45|18
1751279100000|2025-06-30 10:25:00|16.53|16.44|16.54|16.45|16.55|16.46|16.53|16.44|36
1751279400000|2025-06-30 10:30:00|16.53|16.44|16.51|16.42|16.54|16.45|16.5|16.41|13
1751279700000|2025-06-30 10:35:00|16.52|16.43|16.57|16.48|16.57|16.48|16.51|16.42|82
1751280000000|2025-06-30 10:40:00|16.56|16.47|16.56|16.47|16.57|16.48|16.56|16.47|19
1751280300000|2025-06-30 10:45:00|16.55|16.46|16.54|16.45|16.56|16.47|16.54|16.45|12
1751280600000|2025-06-30 10:50:00|16.53|16.44|16.52|16.43|16.54|16.45|16.51|16.42|52
1751280900000|2025-06-30 10:55:00|16.53|16.44|16.52|16.43|16.53|16.44|16.52|16.43|10
1751281200000|2025-06-30 11:00:00|16.53|16.44|16.52|16.43|16.53|16.44|16.51|16.42|68
1751281500000|2025-06-30 11:05:00|16.53|16.44|16.54|16.45|16.55|16.46|16.53|16.44|6
1751281800000|2025-06-30 11:10:00|16.55|16.46|16.55|16.46|16.55|16.46|16.54|16.45|7
1751282100000|2025-06-30 11:15:00|16.54|16.45|16.57|16.48|16.58|16.49|16.53|16.44|48
1751282400000|2025-06-30 11:20:00|16.58|16.49|16.59|16.5|16.59|16.5|16.57|16.48|22
1751282700000|2025-06-30 11:25:00|16.58|16.49|16.57|16.48|16.58|16.49|16.56|16.47|40
1751283000000|2025-06-30 11:30:00|16.56|16.47|16.57|16.48|16.57|16.48|16.56|16.47|12
1751283300000|2025-06-30 11:35:00|16.58|16.49|16.57|16.48|16.59|16.5|16.57|16.48|14
1751283600000|2025-06-30 11:40:00|16.58|16.49|16.55|16.46|16.58|16.49|16.55|16.46|4
1751283900000|2025-06-30 11:45:00|16.56|16.47|16.57|16.48|16.57|16.48|16.56|16.47|22
1751284200000|2025-06-30 11:50:00|16.56|16.47|16.55|16.46|16.58|16.49|16.55|16.46|6
1751284500000|2025-06-30 11:55:00|16.54|16.45|16.53|16.44|16.54|16.45|16.52|16.43|8
1751284800000|2025-06-30 12:00:00|16.54|16.45|16.55|16.46|16.55|16.46|16.53|16.44|24
1751285100000|2025-06-30 12:05:00|16.54|16.45|16.56|16.47|16.57|16.48|16.54|16.45|9
1751285400000|2025-06-30 12:10:00|16.55|16.46|16.53|16.44|16.55|16.46|16.53|16.44|33
1751285700000|2025-06-30 12:15:00|16.54|16.45|16.55|16.46|16.56|16.47|16.54|16.45|50
1751286000000|2025-06-30 12:20:00|16.56|16.47|16.54|16.45|16.56|16.47|16.53|16.44|7
1751286300000|2025-06-30 12:25:00|16.53|16.44|16.52|16.43|16.54|16.45|16.52|16.43|8
1751286600000|2025-06-30 12:30:00|16.53|16.44|16.51|16.42|16.53|16.44|16.5|16.41|29
1751286900000|2025-06-30 12:35:00|16.5|16.41|16.5|16.41|16.51|16.42|16.5|16.41|3
1751287200000|2025-06-30 12:40:00|16.51|16.42|16.49|16.4|16.51|16.42|16.48|16.39|23
1751287500000|2025-06-30 12:45:00|16.48|16.39|16.43|16.34|16.48|16.39|16.43|16.34|30
1751287800000|2025-06-30 12:50:00|16.42|16.33|16.45|16.36|16.46|16.37|16.42|16.33|28
1751288100000|2025-06-30 12:55:00|16.44|16.35|16.45|16.36|16.45|16.36|16.44|16.35|12
1751288400000|2025-06-30 13:00:00|16.46|16.37|16.47|16.38|16.5|16.41|16.46|16.37|22
1751288700000|2025-06-30 13:05:00|16.48|16.39|16.5|16.41|16.5|16.41|16.46|16.37|21
1751289000000|2025-06-30 13:10:00|16.49|16.4|16.5|16.41|16.5|16.41|16.49|16.4|8
1751289300000|2025-06-30 13:15:00|16.49|16.4|16.51|16.42|16.51|16.42|16.49|16.4|5
1751289600000|2025-06-30 13:20:00|16.5|16.41|16.56|16.47|16.58|16.49|16.5|16.41|61
1751289900000|2025-06-30 13:25:00|16.55|16.46|16.56|16.47|16.57|16.48|16.54|16.45|28
1751290200000|2025-06-30 13:30:00|16.55|16.46|16.5|16.41|16.56|16.47|16.48|16.39|82
1751290500000|2025-06-30 13:35:00|16.49|16.4|16.49|16.4|16.52|16.43|16.46|16.37|51
1751290800000|2025-06-30 13:40:00|16.48|16.39|16.49|16.4|16.52|16.43|16.47|16.38|40
1751291100000|2025-06-30 13:45:00|16.5|16.41|16.46|16.37|16.52|16.43|16.46|16.37|79
1751291400000|2025-06-30 13:50:00|16.47|16.38|16.47|16.38|16.48|16.39|16.45|16.36|55
1751291700000|2025-06-30 13:55:00|16.46|16.37|16.44|16.35|16.48|16.39|16.42|16.33|109
1751292000000|2025-06-30 14:00:00|16.45|16.36|16.46|16.37|16.48|16.39|16.43|16.34|30
1751292300000|2025-06-30 14:05:00|16.45|16.36|16.42|16.33|16.46|16.37|16.39|16.3|49
1751292600000|2025-06-30 14:10:00|16.41|16.32|16.48|16.39|16.48|16.39|16.39|16.3|74
1751292900000|2025-06-30 14:15:00|16.49|16.4|16.46|16.37|16.51|16.42|16.45|16.36|52
1751293200000|2025-06-30 14:20:00|16.47|16.38|16.45|16.36|16.47|16.38|16.43|16.34|47
1751293500000|2025-06-30 14:25:00|16.46|16.37|16.47|16.38|16.48|16.39|16.42|16.33|60
1751293800000|2025-06-30 14:30:00|16.46|16.37|16.48|16.39|16.49|16.4|16.44|16.35|61
1751294100000|2025-06-30 14:35:00|16.49|16.4|16.5|16.41|16.53|16.44|16.48|16.39|26
1751294400000|2025-06-30 14:40:00|16.49|16.4|16.5|16.41|16.52|16.43|16.49|16.4|34
1751294700000|2025-06-30 14:45:00|16.49|16.4|16.46|16.37|16.51|16.42|16.46|16.37|42
1751295000000|2025-06-30 14:50:00|16.45|16.36|16.41|16.32|16.47|16.38|16.39|16.3|33
1751295300000|2025-06-30 14:55:00|16.42|16.33|16.38|16.29|16.44|16.35|16.35|16.26|53
1751295600000|2025-06-30 15:00:00|16.39|16.3|16.39|16.3|16.42|16.33|16.38|16.29|31
1751295900000|2025-06-30 15:05:00|16.4|16.31|16.39|16.3|16.42|16.33|16.38|16.29|34
1751296200000|2025-06-30 15:10:00|16.4|16.31|16.36|16.27|16.43|16.34|16.36|16.27|31
1751296500000|2025-06-30 15:15:00|16.35|16.26|16.3|16.21|16.35|16.26|16.29|16.2|30
1751296800000|2025-06-30 15:20:00|16.29|16.2|16.33|16.24|16.33|16.24|16.28|16.19|51
1751297100000|2025-06-30 15:25:00|16.32|16.23|16.49|16.4|16.5|16.41|16.3|16.21|80
1751297400000|2025-06-30 15:30:00|16.5|16.41|16.44|16.35|16.51|16.42|16.4|16.31|125
1751297700000|2025-06-30 15:35:00|16.43|16.34|16.49|16.4|16.5|16.41|16.43|16.34|61
1751298000000|2025-06-30 15:40:00|16.5|16.41|16.49|16.4|16.52|16.43|16.48|16.39|64
1751298300000|2025-06-30 15:45:00|16.5|16.41|16.6|16.51|16.63|16.54|16.49|16.4|73
1751298600000|2025-06-30 15:50:00|16.59|16.5|16.55|16.46|16.62|16.53|16.52|16.43|91
1751298900000|2025-06-30 15:55:00|16.54|16.45|16.55|16.46|16.57|16.48|16.52|16.43|54
1751299200000|2025-06-30 16:00:00|16.54|16.45|16.5|16.41|16.55|16.46|16.5|16.41|33
1751299500000|2025-06-30 16:05:00|16.51|16.42|16.54|16.45|16.54|16.45|16.49|16.4|42
1751299800000|2025-06-30 16:10:00|16.55|16.46|16.57|16.48|16.59|16.5|16.54|16.45|67
1751300100000|2025-06-30 16:15:00|16.58|16.49|16.52|16.43|16.58|16.49|16.52|16.43|77
1751300400000|2025-06-30 16:20:00|16.51|16.42|16.49|16.4|16.53|16.44|16.48|16.39|33
1751300700000|2025-06-30 16:25:00|16.5|16.41|16.49|16.4|16.51|16.42|16.47|16.38|36
1751301000000|2025-06-30 16:30:00|16.48|16.39|16.5|16.41|16.52|16.43|16.47|16.38|57
1751301300000|2025-06-30 16:35:00|16.51|16.42|16.5|16.41|16.52|16.43|16.49|16.4|60
1751301600000|2025-06-30 16:40:00|16.51|16.42|16.54|16.45|16.54|16.45|16.51|16.42|26
1751301900000|2025-06-30 16:45:00|16.53|16.44|16.52|16.43|16.57|16.48|16.52|16.43|86
1751302200000|2025-06-30 16:50:00|16.53|16.44|16.54|16.45|16.54|16.45|16.5|16.41|52
1751302500000|2025-06-30 16:55:00|16.55|16.46|16.58|16.49|16.6|16.51|16.54|16.45|98
1751302800000|2025-06-30 17:00:00|16.59|16.5|16.57|16.48|16.59|16.5|16.56|16.47|58
1751303100000|2025-06-30 17:05:00|16.56|16.47|16.58|16.49|16.59|16.5|16.54|16.45|131
1751303400000|2025-06-30 17:10:00|16.59|16.5|16.61|16.52|16.61|16.52|16.56|16.47|137
1751303700000|2025-06-30 17:15:00|16.6|16.51|16.59|16.5|16.61|16.52|16.57|16.48|106
1751304000000|2025-06-30 17:20:00|16.58|16.49|16.59|16.5|16.6|16.51|16.56|16.47|92
1751304300000|2025-06-30 17:25:00|16.6|16.51|16.61|16.52|16.61|16.52|16.59|16.5|184
1751304600000|2025-06-30 17:30:00|16.6|16.51|16.59|16.5|16.61|16.52|16.57|16.48|120
1751304900000|2025-06-30 17:35:00|16.58|16.49|16.58|16.49|16.59|16.5|16.56|16.47|77
1751305200000|2025-06-30 17:40:00|16.59|16.5|16.6|16.51|16.62|16.53|16.57|16.48|76
1751305500000|2025-06-30 17:45:00|16.59|16.5|16.59|16.5|16.61|16.52|16.57|16.48|95
1751305800000|2025-06-30 17:50:00|16.58|16.49|16.57|16.48|16.6|16.51|16.57|16.48|42
1751306100000|2025-06-30 17:55:00|16.58|16.49|16.58|16.49|16.63|16.54|16.57|16.48|97
1751306400000|2025-06-30 18:00:00|16.57|16.48|16.65|16.56|16.65|16.56|16.57|16.48|109
1751306700000|2025-06-30 18:05:00|16.64|16.55|16.6|16.51|16.67|16.58|16.6|16.51|105
1751307000000|2025-06-30 18:10:00|16.59|16.5|16.55|16.46|16.6|16.51|16.53|16.44|185
1751307300000|2025-06-30 18:15:00|16.54|16.45|16.56|16.47|16.57|16.48|16.51|16.42|85
1751307600000|2025-06-30 18:20:00|16.57|16.48|16.56|16.47|16.62|16.53|16.56|16.47|100
1751307900000|2025-06-30 18:25:00|16.57|16.48|16.56|16.47|16.57|16.48|16.55|16.46|136
1751308200000|2025-06-30 18:30:00|16.55|16.46|16.5|16.41|16.56|16.47|16.49|16.4|108
1751308500000|2025-06-30 18:35:00|16.51|16.42|16.51|16.42|16.53|16.44|16.49|16.4|125
1751308800000|2025-06-30 18:40:00|16.5|16.41|16.51|16.42|16.52|16.43|16.48|16.39|114
1751309100000|2025-06-30 18:45:00|16.52|16.43|16.51|16.42|16.53|16.44|16.5|16.41|80
1751309400000|2025-06-30 18:50:00|16.52|16.43|16.51|16.42|16.53|16.44|16.5|16.41|122
1751309700000|2025-06-30 18:55:00|16.52|16.43|16.52|16.43|16.52|16.43|16.5|16.41|105
1751310000000|2025-06-30 19:00:00|16.51|16.42|16.59|16.5|16.59|16.5|16.51|16.42|93
1751310300000|2025-06-30 19:05:00|16.58|16.49|16.57|16.48|16.59|16.5|16.54|16.45|114
1751310600000|2025-06-30 19:10:00|16.56|16.47|16.58|16.49|16.59|16.5|16.56|16.47|101
1751310900000|2025-06-30 19:15:00|16.59|16.5|16.6|16.51|16.62|16.53|16.58|16.49|56
1751311200000|2025-06-30 19:20:00|16.61|16.52|16.67|16.58|16.67|16.58|16.61|16.52|53
1751311500000|2025-06-30 19:25:00|16.66|16.57|16.7|16.61|16.73|16.64|16.66|16.57|57
1751311800000|2025-06-30 19:30:00|16.71|16.62|16.73|16.64|16.74|16.65|16.69|16.6|71
1751312100000|2025-06-30 19:35:00|16.74|16.65|16.72|16.63|16.77|16.68|16.71|16.62|45
1751312400000|2025-06-30 19:40:00|16.71|16.62|16.75|16.66|16.76|16.67|16.71|16.62|43
1751312700000|2025-06-30 19:45:00|16.74|16.65|16.76|16.67|16.76|16.67|16.72|16.63|61
1751313000000|2025-06-30 19:50:00|16.75|16.66|16.75|16.66|16.76|16.67|16.71|16.62|43
1751313300000|2025-06-30 19:55:00|16.74|16.65|16.82|16.73|16.84|16.75|16.73|16.64|43
1751313600000|2025-06-30 20:00:00|16.81|16.72|16.73|16.64|16.82|16.73|16.73|16.64|97
1751313900000|2025-06-30 20:05:00|16.74|16.65|16.78|16.69|16.78|16.69|16.73|16.64|93
1751314200000|2025-06-30 20:10:00|16.77|16.68|16.76|16.67|16.81|16.72|16.76|16.67|62
1751314500000|2025-06-30 20:15:00|16.77|16.68|16.8|16.71|16.84|16.75|16.77|16.68|66
1751314800000|2025-06-30 20:20:00|16.79|16.7|16.8|16.71|16.82|16.73|16.78|16.69|48
1751315100000|2025-06-30 20:25:00|16.79|16.7|16.76|16.67|16.79|16.7|16.76|16.67|42
1751315400000|2025-06-30 20:30:00|16.77|16.68|16.78|16.69|16.78|16.69|16.74|16.65|42
1751315700000|2025-06-30 20:35:00|16.77|16.68|16.76|16.67|16.78|16.69|16.76|16.67|44
1751316000000|2025-06-30 20:40:00|16.75|16.66|16.74|16.65|16.78|16.69|16.73|16.64|56
1751316300000|2025-06-30 20:45:00|16.75|16.66|16.77|16.68|16.78|16.69|16.74|16.65|31
1751316600000|2025-06-30 20:50:00|16.76|16.67|16.75|16.66|16.78|16.69|16.75|16.66|48
1751316900000|2025-06-30 20:55:00|16.76|16.67|16.74|16.65|16.78|16.69|16.72|16.63|41
1751317200000|2025-06-30 21:00:00|16.75|16.66|16.74|16.65|16.75|16.66|16.72|16.63|14
1751317500000|2025-06-30 21:05:00|16.75|16.66|16.69|16.6|16.75|16.66|16.68|16.59|15
1751317800000|2025-06-30 21:10:00|16.7|16.61|16.72|16.63|16.73|16.64|16.7|16.61|9
1751318100000|2025-06-30 21:15:00|16.71|16.62|16.72|16.63|16.73|16.64|16.7|16.61|16
1751318400000|2025-06-30 21:20:00|16.73|16.64|16.69|16.6|16.73|16.64|16.69|16.6|15
1751318700000|2025-06-30 21:25:00|16.7|16.61|16.71|16.62|16.72|16.63|16.7|16.61|4
1751319000000|2025-06-30 21:30:00|16.7|16.61|16.7|16.61|16.72|16.63|16.67|16.58|31
1751319300000|2025-06-30 21:35:00|16.69|16.6|16.71|16.62|16.73|16.64|16.69|16.6|7
1751319600000|2025-06-30 21:40:00|16.72|16.63|16.69|16.6|16.72|16.63|16.68|16.59|6
1751319900000|2025-06-30 21:45:00|16.68|16.59|16.67|16.58|16.68|16.59|16.65|16.56|12
1751320200000|2025-06-30 21:50:00|16.66|16.57|16.6|16.51|16.66|16.57|16.58|16.49|27
1751320500000|2025-06-30 21:55:00|16.61|16.52|16.62|16.53|16.64|16.55|16.6|16.51|20
1751320800000|2025-06-30 22:00:00|16.63|16.54|16.64|16.55|16.67|16.58|16.62|16.53|72
1751321100000|2025-06-30 22:05:00|16.65|16.56|16.62|16.53|16.65|16.56|16.59|16.5|60
1751321400000|2025-06-30 22:10:00|16.61|16.52|16.6|16.51|16.62|16.53|16.58|16.49|22
1751321700000|2025-06-30 22:15:00|16.61|16.52|16.61|16.52|16.61|16.52|16.59|16.5|25
1751322000000|2025-06-30 22:20:00|16.6|16.51|16.6|16.51|16.61|16.52|16.58|16.49|23
1751322300000|2025-06-30 22:25:00|16.61|16.52|16.63|16.54|16.64|16.55|16.6|16.51|37
1751322600000|2025-06-30 22:30:00|16.64|16.55|16.64|16.55|16.64|16.55|16.63|16.54|7
1751322900000|2025-06-30 22:35:00|16.65|16.56|16.64|16.55|16.65|16.56|16.64|16.55|2
1751323200000|2025-06-30 22:40:00|16.65|16.56|16.64|16.55|16.65|16.56|16.63|16.54|8
1751323500000|2025-06-30 22:45:00|16.63|16.54|16.6|16.51|16.63|16.54|16.58|16.49|22
1751323800000|2025-06-30 22:50:00|16.59|16.5|16.6|16.51|16.61|16.52|16.59|16.5|24
1751324100000|2025-06-30 22:55:00|16.59|16.5|16.57|16.48|16.6|16.51|16.57|16.48|35
1751324400000|2025-06-30 23:00:00|16.58|16.49|16.56|16.47|16.58|16.49|16.55|16.46|35
1751324700000|2025-06-30 23:05:00|16.55|16.46|16.58|16.49|16.58|16.49|16.55|16.46|28
1751325000000|2025-06-30 23:10:00|16.59|16.5|16.62|16.53|16.62|16.53|16.58|16.49|8
1751325300000|2025-06-30 23:15:00|16.61|16.52|16.59|16.5|16.61|16.52|16.58|16.49|25
1751325600000|2025-06-30 23:20:00|16.58|16.49|16.57|16.48|16.59|16.5|16.56|16.47|16
1751325900000|2025-06-30 23:25:00|16.56|16.47|16.57|16.48|16.57|16.48|16.56|16.47|8
1751326200000|2025-06-30 23:30:00|16.56|16.47|16.55|16.46|16.56|16.47|16.54|16.45|32
1751326500000|2025-06-30 23:35:00|16.56|16.47|16.56|16.47|16.57|16.48|16.54|16.45|15
1751326800000|2025-06-30 23:40:00|16.55|16.46|16.59|16.5|16.6|16.51|16.55|16.46|9
1751327100000|2025-06-30 23:45:00|16.58|16.49|16.57|16.48|16.59|16.5|16.55|16.46|46
1751327400000|2025-06-30 23:50:00|16.58|16.49|16.56|16.47|16.58|16.49|16.55|16.46|83
1751327700000|2025-06-30 23:55:00|16.57|16.48|16.57|16.48|16.58|16.49|16.56|16.47|79
1751328000000|2025-07-01 00:00:00|16.58|16.49|16.57|16.48|16.6|16.51|16.56|16.47|58
1751328300000|2025-07-01 00:05:00|16.58|16.49|16.61|16.52|16.61|16.52|16.54|16.45|64
1751328600000|2025-07-01 00:10:00|16.62|16.53|16.6|16.51|16.62|16.53|16.59|16.5|25
1751328900000|2025-07-01 00:15:00|16.61|16.52|16.64|16.55|16.64|16.55|16.61|16.52|16
1751329200000|2025-07-01 00:20:00|16.65|16.56|16.59|16.5|16.65|16.56|16.59|16.5|29
1751329500000|2025-07-01 00:25:00|16.58|16.49|16.54|16.45|16.59|16.5|16.53|16.44|77
1751329800000|2025-07-01 00:30:00|16.53|16.44|16.53|16.44|16.54|16.45|16.5|16.41|105
1751330100000|2025-07-01 00:35:00|16.54|16.45|16.55|16.46|16.58|16.49|16.53|16.44|84
1751330400000|2025-07-01 00:40:00|16.56|16.47|16.58|16.49|16.58|16.49|16.55|16.46|29
1751330700000|2025-07-01 00:45:00|16.59|16.5|16.57|16.48|16.6|16.51|16.57|16.48|73
1751331000000|2025-07-01 00:50:00|16.56|16.47|16.6|16.51|16.61|16.52|16.56|16.47|65
1751331300000|2025-07-01 00:55:00|16.59|16.5|16.6|16.51|16.6|16.51|16.59|16.5|114
1751331600000|2025-07-01 01:00:00|16.61|16.52|16.6|16.51|16.61|16.52|16.59|16.5|38
1751331900000|2025-07-01 01:05:00|16.61|16.52|16.63|16.54|16.63|16.54|16.6|16.51|79
1751332200000|2025-07-01 01:10:00|16.62|16.53|16.66|16.57|16.66|16.57|16.61|16.52|47
1751332500000|2025-07-01 01:15:00|16.65|16.56|16.66|16.57|16.67|16.58|16.64|16.55|90
1751332800000|2025-07-01 01:20:00|16.65|16.56|16.66|16.57|16.67|16.58|16.64|16.55|50
1751333100000|2025-07-01 01:25:00|16.65|16.56|16.64|16.55|16.66|16.57|16.63|16.54|14
1751333400000|2025-07-01 01:30:00|16.63|16.54|16.67|16.58|16.67|16.58|16.63|16.54|25
1751333700000|2025-07-01 01:35:00|16.68|16.59|16.66|16.57|16.68|16.59|16.65|16.56|55
1751334000000|2025-07-01 01:40:00|16.65|16.56|16.62|16.53|16.66|16.57|16.62|16.53|38
1751334300000|2025-07-01 01:45:00|16.63|16.54|16.63|16.54|16.64|16.55|16.62|16.53|7
1751334600000|2025-07-01 01:50:00|16.62|16.53|16.58|16.49|16.62|16.53|16.55|16.46|41
1751334900000|2025-07-01 01:55:00|16.57|16.48|16.57|16.48|16.59|16.5|16.56|16.47|39
1751335200000|2025-07-01 02:00:00|16.56|16.47|16.55|16.46|16.58|16.49|16.54|16.45|92
1751335500000|2025-07-01 02:05:00|16.56|16.47|16.56|16.47|16.58|16.49|16.55|16.46|39
1751335800000|2025-07-01 02:10:00|16.57|16.48|16.56|16.47|16.59|16.5|16.55|16.46|32
1751336100000|2025-07-01 02:15:00|16.55|16.46|16.57|16.48|16.59|16.5|16.55|16.46|115
1751336400000|2025-07-01 02:20:00|16.56|16.47|16.59|16.5|16.59|16.5|16.56|16.47|124
1751336700000|2025-07-01 02:25:00|16.6|16.51|16.61|16.52|16.61|16.52|16.59|16.5|70
1751337000000|2025-07-01 02:30:00|16.6|16.51|16.6|16.51|16.62|16.53|16.58|16.49|77
1751337300000|2025-07-01 02:35:00|16.59|16.5|16.58|16.49|16.6|16.51|16.57|16.48|44
1751337600000|2025-07-01 02:40:00|16.57|16.48|16.52|16.43|16.57|16.48|16.51|16.42|24
1751337900000|2025-07-01 02:45:00|16.51|16.42|16.5|16.41|16.51|16.42|16.49|16.4|10
1751338200000|2025-07-01 02:50:00|16.49|16.4|16.47|16.38|16.49|16.4|16.46|16.37|27
1751338500000|2025-07-01 02:55:00|16.48|16.39|16.48|16.39|16.48|16.39|16.47|16.38|3
1751338800000|2025-07-01 03:00:00|16.49|16.4|16.48|16.39|16.49|16.4|16.47|16.38|58
1751339100000|2025-07-01 03:05:00|16.47|16.38|16.47|16.38|16.49|16.4|16.46|16.37|23
1751339400000|2025-07-01 03:10:00|16.46|16.37|16.48|16.39|16.49|16.4|16.46|16.37|7
1751339700000|2025-07-01 03:15:00|16.49|16.4|16.51|16.42|16.51|16.42|16.48|16.39|23
1751340000000|2025-07-01 03:20:00|16.52|16.43|16.53|16.44|16.53|16.44|16.5|16.41|8
1751340300000|2025-07-01 03:25:00|16.54|16.45|16.54|16.45|16.54|16.45|16.53|16.44|17
1751340600000|2025-07-01 03:30:00|16.55|16.46|16.52|16.43|16.55|16.46|16.52|16.43|24
1751340900000|2025-07-01 03:35:00|16.53|16.44|16.53|16.44|16.53|16.44|16.52|16.43|35
1751341200000|2025-07-01 03:40:00|16.54|16.45|16.53|16.44|16.54|16.45|16.52|16.43|12
1751341500000|2025-07-01 03:45:00|16.52|16.43|16.52|16.43|16.53|16.44|16.51|16.42|31
1751341800000|2025-07-01 03:50:00|16.51|16.42|16.53|16.44|16.53|16.44|16.51|16.42|13
1751342100000|2025-07-01 03:55:00|16.54|16.45|16.54|16.45|16.55|16.46|16.53|16.44|7
1751342400000|2025-07-01 04:00:00|16.55|16.46|16.54|16.45|16.55|16.46|16.53|16.44|4
1751342700000|2025-07-01 04:05:00|16.53|16.44|16.52|16.43|16.54|16.45|16.52|16.43|14
1751343000000|2025-07-01 04:10:00|16.53|16.44|16.52|16.43|16.53|16.44|16.51|16.42|6
1751343300000|2025-07-01 04:15:00|16.51|16.42|16.49|16.4|16.52|16.43|16.48|16.39|21
1751343600000|2025-07-01 04:20:00|16.5|16.41|16.51|16.42|16.52|16.43|16.49|16.4|44
1751343900000|2025-07-01 04:25:00|16.5|16.41|16.47|16.38|16.51|16.42|16.46|16.37|46
1751344200000|2025-07-01 04:30:00|16.48|16.39|16.48|16.39|16.48|16.39|16.46|16.37|23
1751344500000|2025-07-01 04:35:00|16.47|16.38|16.46|16.37|16.48|16.39|16.46|16.37|14
1751344800000|2025-07-01 04:40:00|16.45|16.36|16.46|16.37|16.47|16.38|16.45|16.36|10
1751345100000|2025-07-01 04:45:00|16.45|16.36|16.44|16.35|16.46|16.37|16.44|16.35|40
1751345400000|2025-07-01 04:50:00|16.45|16.36|16.42|16.33|16.45|16.36|16.41|16.32|46
1751345700000|2025-07-01 04:55:00|16.41|16.32|16.37|16.28|16.42|16.33|16.37|16.28|101
1751346000000|2025-07-01 05:00:00|16.36|16.27|16.37|16.28|16.4|16.31|16.36|16.27|24
1751346300000|2025-07-01 05:05:00|16.36|16.27|16.33|16.24|16.37|16.28|16.32|16.23|37
1751346600000|2025-07-01 05:10:00|16.34|16.25|16.33|16.24|16.34|16.25|16.32|16.23|20
1751346900000|2025-07-01 05:15:00|16.34|16.25|16.32|16.23|16.35|16.26|16.29|16.2|47
1751347200000|2025-07-01 05:20:00|16.31|16.22|16.3|16.21|16.33|16.24|16.3|16.21|22
1751347500000|2025-07-01 05:25:00|16.29|16.2|16.28|16.19|16.3|16.21|16.27|16.18|67
1751347800000|2025-07-01 05:30:00|16.29|16.2|16.3|16.21|16.32|16.23|16.28|16.19|58
1751348100000|2025-07-01 05:35:00|16.29|16.2|16.28|16.19|16.3|16.21|16.26|16.17|48
1751348400000|2025-07-01 05:40:00|16.29|16.2|16.3|16.21|16.31|16.22|16.28|16.19|30
1751348700000|2025-07-01 05:45:00|16.29|16.2|16.31|16.22|16.32|16.23|16.27|16.18|29
1751349000000|2025-07-01 05:50:00|16.3|16.21|16.33|16.24|16.33|16.24|16.3|16.21|8
1751349300000|2025-07-01 05:55:00|16.32|16.23|16.33|16.24|16.34|16.25|16.32|16.23|22
1751349600000|2025-07-01 06:00:00|16.32|16.23|16.29|16.2|16.32|16.23|16.29|16.2|20
1751349900000|2025-07-01 06:05:00|16.3|16.21|16.3|16.21|16.3|16.21|16.28|16.19|13
1751350200000|2025-07-01 06:10:00|16.29|16.2|16.29|16.2|16.3|16.21|16.29|16.2|13
1751350500000|2025-07-01 06:15:00|16.3|16.21|16.31|16.22|16.32|16.23|16.3|16.21|24
1751350800000|2025-07-01 06:20:00|16.32|16.23|16.31|16.22|16.33|16.24|16.31|16.22|10
1751351100000|2025-07-01 06:25:00|16.32|16.23|16.31|16.22|16.33|16.24|16.31|16.22|20
1751351400000|2025-07-01 06:30:00|16.32|16.23|16.34|16.25|16.34|16.25|16.31|16.22|25
1751351700000|2025-07-01 06:35:00|16.35|16.26|16.35|16.26|16.35|16.26|16.34|16.25|5
1751352000000|2025-07-01 06:40:00|16.34|16.25|16.36|16.27|16.36|16.27|16.34|16.25|15
1751352300000|2025-07-01 06:45:00|16.35|16.26|16.35|16.26|16.36|16.27|16.35|16.26|17
1751352600000|2025-07-01 06:50:00|16.34|16.25|16.35|16.26|16.35|16.26|16.34|16.25|54
1751352900000|2025-07-01 06:55:00|16.34|16.25|16.35|16.26|16.35|16.26|16.34|16.25|78
1751353200000|2025-07-01 07:00:00|16.34|16.25|16.35|16.26|16.35|16.26|16.34|16.25|44
1751353500000|2025-07-01 07:05:00|16.36|16.27|16.35|16.26|16.36|16.27|16.34|16.25|16
1751353800000|2025-07-01 07:10:00|16.34|16.25|16.33|16.24|16.34|16.25|16.33|16.24|20
1751354100000|2025-07-01 07:15:00|16.32|16.23|16.25|16.16|16.33|16.24|16.24|16.15|36
1751354400000|2025-07-01 07:20:00|16.24|16.15|16.21|16.12|16.25|16.16|16.18|16.09|40
1751354700000|2025-07-01 07:25:00|16.22|16.13|16.3|16.21|16.31|16.22|16.21|16.12|27
1751355000000|2025-07-01 07:30:00|16.29|16.2|16.3|16.21|16.32|16.23|16.29|16.2|28
1751355300000|2025-07-01 07:35:00|16.29|16.2|16.27|16.18|16.3|16.21|16.27|16.18|25
1751355600000|2025-07-01 07:40:00|16.26|16.17|16.28|16.19|16.29|16.2|16.25|16.16|9
1751355900000|2025-07-01 07:45:00|16.29|16.2|16.3|16.21|16.31|16.22|16.28|16.19|14
1751356200000|2025-07-01 07:50:00|16.31|16.22|16.31|16.22|16.32|16.23|16.3|16.21|25
1751356500000|2025-07-01 07:55:00|16.32|16.23|16.31|16.22|16.32|16.23|16.31|16.22|2
1751356800000|2025-07-01 08:00:00|16.3|16.21|16.27|16.18|16.31|16.22|16.27|16.18|42
1751357100000|2025-07-01 08:05:00|16.26|16.17|16.26|16.17|16.26|16.17|16.25|16.16|9
1751357400000|2025-07-01 08:10:00|16.25|16.16|16.24|16.15|16.26|16.17|16.23|16.14|26
1751357700000|2025-07-01 08:15:00|16.25|16.16|16.25|16.16|16.26|16.17|16.23|16.14|15
1751358000000|2025-07-01 08:20:00|16.24|16.15|16.24|16.15|16.25|16.16|16.21|16.12|25
1751358300000|2025-07-01 08:25:00|16.23|16.14|16.22|16.13|16.24|16.15|16.21|16.12|30
1751358600000|2025-07-01 08:30:00|16.21|16.12|16.19|16.1|16.22|16.13|16.18|16.09|21
1751358900000|2025-07-01 08:35:00|16.18|16.09|16.18|16.09|16.19|16.1|16.16|16.07|29
1751359200000|2025-07-01 08:40:00|16.17|16.08|16.17|16.08|16.18|16.09|16.16|16.07|25
1751359500000|2025-07-01 08:45:00|16.16|16.07|16.17|16.08|16.19|16.1|16.16|16.07|14
1751359800000|2025-07-01 08:50:00|16.16|16.07|16.16|16.07|16.17|16.08|16.15|16.06|9
1751360100000|2025-07-01 08:55:00|16.15|16.06|16.15|16.06|16.15|16.06|16.14|16.05|7
1751360400000|2025-07-01 09:00:00|16.14|16.05|16.15|16.06|16.16|16.07|16.12|16.03|18
1751360700000|2025-07-01 09:05:00|16.16|16.07|16.18|16.09|16.18|16.09|16.15|16.06|29
1751361000000|2025-07-01 09:10:00|16.19|16.1|16.17|16.08|16.19|16.1|16.17|16.08|5
1751361300000|2025-07-01 09:15:00|16.16|16.07|16.17|16.08|16.18|16.09|16.14|16.05|30
1751361600000|2025-07-01 09:20:00|16.16|16.07|16.17|16.08|16.18|16.09|16.13|16.04|26
1751361900000|2025-07-01 09:25:00|16.16|16.07|16.17|16.08|16.17|16.08|16.15|16.06|4
1751362200000|2025-07-01 09:30:00|16.16|16.07|16.14|16.05|16.17|16.08|16.14|16.05|11
1751362500000|2025-07-01 09:35:00|16.15|16.06|16.16|16.07|16.16|16.07|16.14|16.05|8
1751362800000|2025-07-01 09:40:00|16.15|16.06|16.16|16.07|16.16|16.07|16.15|16.06|12
1751363100000|2025-07-01 09:45:00|16.15|16.06|16.18|16.09|16.18|16.09|16.14|16.05|14
1751363400000|2025-07-01 09:50:00|16.19|16.1|16.18|16.09|16.19|16.1|16.18|16.09|18
1751363700000|2025-07-01 09:55:00|16.19|16.1|16.19|16.1|16.2|16.11|16.19|16.1|5
1751364000000|2025-07-01 10:00:00|16.18|16.09|16.21|16.12|16.21|16.12|16.17|16.08|20
1751364300000|2025-07-01 10:05:00|16.2|16.11|16.22|16.13|16.22|16.13|16.2|16.11|11
1751364600000|2025-07-01 10:10:00|16.21|16.12|16.18|16.09|16.21|16.12|16.18|16.09|14
1751364900000|2025-07-01 10:15:00|16.19|16.1|16.2|16.11|16.2|16.11|16.18|16.09|6
1751365200000|2025-07-01 10:20:00|16.21|16.12|16.21|16.12|16.23|16.14|16.2|16.11|15
1751365500000|2025-07-01 10:25:00|16.22|16.13|16.2|16.11|16.22|16.13|16.19|16.1|31
1751365800000|2025-07-01 10:30:00|16.19|16.1|16.22|16.13|16.22|16.13|16.19|16.1|14
1751366100000|2025-07-01 10:35:00|16.21|16.12|16.19|16.1|16.21|16.12|16.17|16.08|21
1751366400000|2025-07-01 10:40:00|16.18|16.09|16.19|16.1|16.2|16.11|16.18|16.09|22
1751366700000|2025-07-01 10:45:00|16.18|16.09|16.19|16.1|16.19|16.1|16.18|16.09|10
1751367000000|2025-07-01 10:50:00|16.2|16.11|16.21|16.12|16.22|16.13|16.19|16.1|28
1751367300000|2025-07-01 10:55:00|16.2|16.11|16.21|16.12|16.22|16.13|16.2|16.11|4
1751367600000|2025-07-01 11:00:00|16.22|16.13|16.22|16.13|16.23|16.14|16.21|16.12|7
1751367900000|2025-07-01 11:05:00|16.21|16.12|16.21|16.12|16.22|16.13|16.2|16.11|7
1751368200000|2025-07-01 11:10:00|16.2|16.11|16.16|16.07|16.2|16.11|16.14|16.05|19
1751368500000|2025-07-01 11:15:00|16.15|16.06|16.17|16.08|16.18|16.09|16.15|16.06|31
1751368800000|2025-07-01 11:20:00|16.18|16.09|16.2|16.11|16.2|16.11|16.17|16.08|13
1751369100000|2025-07-01 11:25:00|16.19|16.1|16.18|16.09|16.19|16.1|16.18|16.09|8
1751369400000|2025-07-01 11:30:00|16.19|16.1|16.21|16.12|16.21|16.12|16.19|16.1|11
1751369700000|2025-07-01 11:35:00|16.2|16.11|16.18|16.09|16.2|16.11|16.18|16.09|13
1751370000000|2025-07-01 11:40:00|16.19|16.1|16.19|16.1|16.2|16.11|16.18|16.09|11
1751370300000|2025-07-01 11:45:00|16.18|16.09|16.18|16.09|16.19|16.1|16.17|16.08|19
1751370600000|2025-07-01 11:50:00|16.17|16.08|16.16|16.07|16.17|16.08|16.13|16.04|18
1751370900000|2025-07-01 11:55:00|16.15|16.06|16.14|16.05|16.16|16.07|16.13|16.04|16
1751371200000|2025-07-01 12:00:00|16.13|16.04|16.16|16.07|16.17|16.08|16.12|16.03|14
1751371500000|2025-07-01 12:05:00|16.17|16.08|16.12|16.03|16.17|16.08|16.12|16.03|20
1751371800000|2025-07-01 12:10:00|16.11|16.02|16.12|16.03|16.12|16.03|16.11|16.02|12
1751372100000|2025-07-01 12:15:00|16.11|16.02|16.1|16.01|16.12|16.03|16.1|16.01|24
1751372400000|2025-07-01 12:20:00|16.09|16|16.07|15.98|16.09|16|16.06|15.97|17
1751372700000|2025-07-01 12:25:00|16.06|15.97|16.07|15.98|16.08|15.99|16.06|15.97|28
1751373000000|2025-07-01 12:30:00|16.08|15.99|16.09|16|16.09|16|16.07|15.98|20
1751373300000|2025-07-01 12:35:00|16.1|16.01|16.09|16|16.1|16.01|16.07|15.98|14
1751373600000|2025-07-01 12:40:00|16.1|16.01|16.08|15.99|16.1|16.01|16.07|15.98|23
1751373900000|2025-07-01 12:45:00|16.07|15.98|16.07|15.98|16.09|16|16.06|15.97|19
1751374200000|2025-07-01 12:50:00|16.06|15.97|16.06|15.97|16.07|15.98|16.05|15.96|25
1751374500000|2025-07-01 12:55:00|16.07|15.98|16.06|15.97|16.07|15.98|16.06|15.97|8
1751374800000|2025-07-01 13:00:00|16.07|15.98|16.07|15.98|16.07|15.98|16.06|15.97|11
1751375100000|2025-07-01 13:05:00|16.06|15.97|16.09|16|16.09|16|16.06|15.97|12
1751375400000|2025-07-01 13:10:00|16.08|15.99|16.01|15.92|16.09|16|16|15.91|46
1751375700000|2025-07-01 13:15:00|16|15.91|16.02|15.93|16.05|15.96|16|15.91|49
1751376000000|2025-07-01 13:20:00|16.01|15.92|16.01|15.92|16.03|15.94|15.99|15.9|45
1751376300000|2025-07-01 13:25:00|16.02|15.93|16.03|15.94|16.04|15.95|16.01|15.92|18
1751376600000|2025-07-01 13:30:00|16.02|15.93|16.03|15.94|16.05|15.96|16|15.91|53
1751376900000|2025-07-01 13:35:00|16.02|15.93|15.98|15.89|16.06|15.97|15.98|15.89|43
1751377200000|2025-07-01 13:40:00|15.99|15.9|15.95|15.86|15.99|15.9|15.93|15.84|41
1751377500000|2025-07-01 13:45:00|15.94|15.85|16.03|15.94|16.03|15.94|15.94|15.85|68
1751377800000|2025-07-01 13:50:00|16.04|15.95|16.06|15.97|16.08|15.99|16.03|15.94|79
1751378100000|2025-07-01 13:55:00|16.05|15.96|16.05|15.96|16.06|15.97|16.03|15.94|35
1751378400000|2025-07-01 14:00:00|16.04|15.95|16.05|15.96|16.07|15.98|16.03|15.94|62
1751378700000|2025-07-01 14:05:00|16.06|15.97|16.09|16|16.09|16|16.05|15.96|32
1751379000000|2025-07-01 14:10:00|16.08|15.99|16.09|16|16.1|16.01|16.04|15.95|38
1751379300000|2025-07-01 14:15:00|16.1|16.01|16.07|15.98|16.13|16.04|16.05|15.96|32
1751379600000|2025-07-01 14:20:00|16.06|15.97|16|15.91|16.07|15.98|16|15.91|59
1751379900000|2025-07-01 14:25:00|15.99|15.9|15.94|15.85|16.01|15.92|15.92|15.83|36
1751380200000|2025-07-01 14:30:00|15.93|15.84|15.98|15.89|15.99|15.9|15.93|15.84|40
1751380500000|2025-07-01 14:35:00|15.97|15.88|15.98|15.89|16.01|15.92|15.96|15.87|40
1751380800000|2025-07-01 14:40:00|15.99|15.9|15.96|15.87|15.99|15.9|15.94|15.85|76
1751381100000|2025-07-01 14:45:00|15.95|15.86|15.97|15.88|15.99|15.9|15.93|15.84|87
1751381400000|2025-07-01 14:50:00|15.98|15.89|15.99|15.9|16.01|15.92|15.96|15.87|44
1751381700000|2025-07-01 14:55:00|16|15.91|15.99|15.9|16.01|15.92|15.97|15.88|30
1751382000000|2025-07-01 15:00:00|15.98|15.89|16.01|15.92|16.01|15.92|15.96|15.87|28
1751382300000|2025-07-01 15:05:00|16|15.91|15.98|15.89|16.03|15.94|15.97|15.88|45
1751382600000|2025-07-01 15:10:00|15.97|15.88|15.97|15.88|15.99|15.9|15.96|15.87|35
1751382900000|2025-07-01 15:15:00|15.98|15.89|16|15.91|16|15.91|15.97|15.88|37
1751383200000|2025-07-01 15:20:00|15.99|15.9|15.99|15.9|16.02|15.93|15.98|15.89|29
1751383500000|2025-07-01 15:25:00|16|15.91|16.01|15.92|16.02|15.93|16|15.91|20
1751383800000|2025-07-01 15:30:00|16.02|15.93|16.05|15.96|16.06|15.97|16.01|15.92|36
1751384100000|2025-07-01 15:35:00|16.06|15.97|16|15.91|16.06|15.97|15.99|15.9|19
1751384400000|2025-07-01 15:40:00|15.99|15.9|15.98|15.89|15.99|15.9|15.97|15.88|12
1751384700000|2025-07-01 15:45:00|15.97|15.88|15.99|15.9|16|15.91|15.97|15.88|23
1751385000000|2025-07-01 15:50:00|15.98|15.89|16|15.91|16|15.91|15.98|15.89|17
1751385300000|2025-07-01 15:55:00|15.99|15.9|15.99|15.9|16.01|15.92|15.99|15.9|15
1751385600000|2025-07-01 16:00:00|15.98|15.89|15.97|15.88|15.99|15.9|15.97|15.88|22
1751385900000|2025-07-01 16:05:00|15.96|15.87|15.99|15.9|15.99|15.9|15.96|15.87|16
1751386200000|2025-07-01 16:10:00|16|15.91|16.04|15.95|16.04|15.95|15.99|15.9|29
1751386500000|2025-07-01 16:15:00|16.03|15.94|16.01|15.92|16.03|15.94|16|15.91|21
1751386800000|2025-07-01 16:20:00|16.02|15.93|15.99|15.9|16.02|15.93|15.97|15.88|20
1751387100000|2025-07-01 16:25:00|16|15.91|16|15.91|16.01|15.92|15.99|15.9|11
1751387400000|2025-07-01 16:30:00|15.99|15.9|16|15.91|16.01|15.92|15.97|15.88|12
1751387700000|2025-07-01 16:35:00|15.99|15.9|15.96|15.87|15.99|15.9|15.96|15.87|6
1751388000000|2025-07-01 16:40:00|15.97|15.88|15.99|15.9|16|15.91|15.97|15.88|15
1751388300000|2025-07-01 16:45:00|15.98|15.89|15.97|15.88|15.99|15.9|15.96|15.87|16
1751388600000|2025-07-01 16:50:00|15.96|15.87|15.98|15.89|15.98|15.89|15.96|15.87|9
1751388900000|2025-07-01 16:55:00|15.99|15.9|16|15.91|16.01|15.92|15.96|15.87|16
1751389200000|2025-07-01 17:00:00|16.01|15.92|15.94|15.85|16.01|15.92|15.94|15.85|42
1751389500000|2025-07-01 17:05:00|15.95|15.86|15.96|15.87|15.97|15.88|15.94|15.85|18
1751389800000|2025-07-01 17:10:00|15.95|15.86|15.99|15.9|16|15.91|15.95|15.86|23
1751390100000|2025-07-01 17:15:00|15.98|15.89|15.99|15.9|15.99|15.9|15.97|15.88|16
1751390400000|2025-07-01 17:20:00|15.98|15.89|16.02|15.93|16.02|15.93|15.98|15.89|13
1751390700000|2025-07-01 17:25:00|16.01|15.92|15.98|15.89|16.01|15.92|15.98|15.89|16
1751391000000|2025-07-01 17:30:00|15.97|15.88|15.96|15.87|15.98|15.89|15.96|15.87|14
1751391300000|2025-07-01 17:35:00|15.97|15.88|15.98|15.89|15.98|15.89|15.96|15.87|12
1751391600000|2025-07-01 17:40:00|15.99|15.9|15.99|15.9|16.01|15.92|15.98|15.89|15
1751391900000|2025-07-01 17:45:00|15.98|15.89|15.97|15.88|15.99|15.9|15.96|15.87|48
1751392200000|2025-07-01 17:50:00|15.98|15.89|15.99|15.9|15.99|15.9|15.97|15.88|20
1751392500000|2025-07-01 17:55:00|15.98|15.89|16|15.91|16.01|15.92|15.97|15.88|13
1751392800000|2025-07-01 18:00:00|16.01|15.92|15.99|15.9|16.01|15.92|15.99|15.9|25
1751393100000|2025-07-01 18:05:00|15.98|15.89|15.98|15.89|16|15.91|15.98|15.89|11
1751393400000|2025-07-01 18:10:00|15.99|15.9|15.99|15.9|15.99|15.9|15.98|15.89|5
1751393700000|2025-07-01 18:15:00|15.98|15.89|15.95|15.86|15.99|15.9|15.94|15.85|24
1751394000000|2025-07-01 18:20:00|15.94|15.85|15.88|15.79|15.94|15.85|15.87|15.78|29
1751394300000|2025-07-01 18:25:00|15.87|15.78|15.88|15.79|15.89|15.8|15.87|15.78|18
1751394600000|2025-07-01 18:30:00|15.89|15.8|15.9|15.81|15.9|15.81|15.89|15.8|16
1751394900000|2025-07-01 18:35:00|15.89|15.8|15.89|15.8|15.9|15.81|15.88|15.79|13
1751395200000|2025-07-01 18:40:00|15.9|15.81|15.9|15.81|15.9|15.81|15.89|15.8|29
1751395500000|2025-07-01 18:45:00|15.91|15.82|15.88|15.79|15.91|15.82|15.86|15.77|30
1751395800000|2025-07-01 18:50:00|15.87|15.78|15.87|15.78|15.88|15.79|15.86|15.77|11
1751396100000|2025-07-01 18:55:00|15.88|15.79|15.85|15.76|15.88|15.79|15.81|15.72|32
1751396400000|2025-07-01 19:00:00|15.84|15.75|15.87|15.78|15.87|15.78|15.82|15.73|64
1751396700000|2025-07-01 19:05:00|15.88|15.79|15.89|15.8|15.89|15.8|15.87|15.78|32
1751397000000|2025-07-01 19:10:00|15.9|15.81|15.91|15.82|15.92|15.83|15.9|15.81|28
1751397300000|2025-07-01 19:15:00|15.92|15.83|15.9|15.81|15.92|15.83|15.89|15.8|31
1751397600000|2025-07-01 19:20:00|15.91|15.82|15.93|15.84|15.93|15.84|15.9|15.81|9
1751397900000|2025-07-01 19:25:00|15.92|15.83|15.91|15.82|15.93|15.84|15.91|15.82|16
1751398200000|2025-07-01 19:30:00|15.9|15.81|15.9|15.81|15.92|15.83|15.9|15.81|15
1751398500000|2025-07-01 19:35:00|15.91|15.82|15.88|15.79|15.91|15.82|15.88|15.79|12
1751398800000|2025-07-01 19:40:00|15.87|15.78|15.88|15.79|15.89|15.8|15.85|15.76|48
1751399100000|2025-07-01 19:45:00|15.89|15.8|15.9|15.81|15.92|15.83|15.88|15.79|18
1751399400000|2025-07-01 19:50:00|15.91|15.82|15.89|15.8|15.91|15.82|15.88|15.79|21
1751399700000|2025-07-01 19:55:00|15.88|15.79|15.85|15.76|15.89|15.8|15.85|15.76|8
1751400000000|2025-07-01 20:00:00|15.86|15.77|15.82|15.73|15.86|15.77|15.81|15.72|33
1751400300000|2025-07-01 20:05:00|15.83|15.74|15.82|15.73|15.85|15.76|15.82|15.73|24
1751400600000|2025-07-01 20:10:00|15.83|15.74|15.81|15.72|15.83|15.74|15.79|15.7|15
1751400900000|2025-07-01 20:15:00|15.82|15.73|15.86|15.77|15.87|15.78|15.82|15.73|19
1751401200000|2025-07-01 20:20:00|15.87|15.78|15.87|15.78|15.88|15.79|15.86|15.77|21
1751401500000|2025-07-01 20:25:00|15.86|15.77|15.88|15.79|15.88|15.79|15.86|15.77|13
1751401800000|2025-07-01 20:30:00|15.87|15.78|15.89|15.8|15.89|15.8|15.87|15.78|11
1751402100000|2025-07-01 20:35:00|15.9|15.81|15.92|15.83|15.92|15.83|15.89|15.8|17
1751402400000|2025-07-01 20:40:00|15.91|15.82|15.9|15.81|15.92|15.83|15.9|15.81|24
1751402700000|2025-07-01 20:45:00|15.91|15.82|15.9|15.81|15.92|15.83|15.9|15.81|20
1751403000000|2025-07-01 20:50:00|15.91|15.82|15.91|15.82|15.92|15.83|15.9|15.81|13
1751403300000|2025-07-01 20:55:00|15.92|15.83|15.9|15.81|15.92|15.83|15.9|15.81|3
1751403600000|2025-07-01 21:00:00|15.89|15.8|15.88|15.79|15.9|15.81|15.87|15.78|14
1751403900000|2025-07-01 21:05:00|15.87|15.78|15.86|15.77|15.87|15.78|15.84|15.75|16
1751404200000|2025-07-01 21:10:00|15.85|15.76|15.86|15.77|15.86|15.77|15.85|15.76|12
1751404500000|2025-07-01 21:15:00|15.87|15.78|15.89|15.8|15.9|15.81|15.86|15.77|25
1751404800000|2025-07-01 21:20:00|15.9|15.81|15.95|15.86|15.95|15.86|15.89|15.8|20
1751405100000|2025-07-01 21:25:00|15.94|15.85|15.92|15.83|15.94|15.85|15.92|15.83|17
1751405400000|2025-07-01 21:30:00|15.91|15.82|15.91|15.82|15.92|15.83|15.9|15.81|11
1751405700000|2025-07-01 21:35:00|15.92|15.83|15.92|15.83|15.92|15.83|15.91|15.82|7
1751406000000|2025-07-01 21:40:00|15.93|15.84|15.91|15.82|15.93|15.84|15.9|15.81|7
1751406300000|2025-07-01 21:45:00|15.9|15.81|15.89|15.8|15.91|15.82|15.88|15.79|6
1751406600000|2025-07-01 21:50:00|15.9|15.81|15.88|15.79|15.9|15.81|15.88|15.79|3
1751406900000|2025-07-01 21:55:00|15.87|15.78|15.89|15.8|15.89|15.8|15.87|15.78|3
1751407200000|2025-07-01 22:00:00|15.88|15.79|15.88|15.79|15.89|15.8|15.84|15.75|35
1751407500000|2025-07-01 22:05:00|15.89|15.8|15.83|15.74|15.89|15.8|15.81|15.72|27
1751407800000|2025-07-01 22:10:00|15.82|15.73|15.86|15.77|15.86|15.77|15.82|15.73|15
1751408100000|2025-07-01 22:15:00|15.87|15.78|15.85|15.76|15.87|15.78|15.84|15.75|19
1751408400000|2025-07-01 22:20:00|15.86|15.77|15.84|15.75|15.86|15.77|15.84|15.75|7
1751408700000|2025-07-01 22:25:00|15.83|15.74|15.82|15.73|15.84|15.75|15.82|15.73|14
1751409000000|2025-07-01 22:30:00|15.83|15.74|15.86|15.77|15.86|15.77|15.82|15.73|10
1751409300000|2025-07-01 22:35:00|15.87|15.78|15.86|15.77|15.87|15.78|15.86|15.77|8
1751409600000|2025-07-01 22:40:00|15.85|15.76|15.86|15.77|15.87|15.78|15.85|15.76|8
1751409900000|2025-07-01 22:45:00|15.87|15.78|15.86|15.77|15.87|15.78|15.86|15.77|6
1751410200000|2025-07-01 22:50:00|15.87|15.78|15.86|15.77|15.87|15.78|15.85|15.76|4
1751410500000|2025-07-01 22:55:00|15.85|15.76|15.82|15.73|15.86|15.77|15.81|15.72|12
1751410800000|2025-07-01 23:00:00|15.81|15.72|15.79|15.7|15.81|15.72|15.79|15.7|13
1751411100000|2025-07-01 23:05:00|15.78|15.69|15.78|15.69|15.79|15.7|15.75|15.66|35
1751411400000|2025-07-01 23:10:00|15.77|15.68|15.76|15.67|15.77|15.68|15.74|15.65|26
1751411700000|2025-07-01 23:15:00|15.77|15.68|15.77|15.68|15.78|15.69|15.76|15.67|11
1751412000000|2025-07-01 23:20:00|15.78|15.69|15.78|15.69|15.79|15.7|15.78|15.69|7
1751412300000|2025-07-01 23:25:00|15.77|15.68|15.79|15.7|15.79|15.7|15.77|15.68|7
1751412600000|2025-07-01 23:30:00|15.8|15.71|15.79|15.7|15.8|15.71|15.79|15.7|4
1751412900000|2025-07-01 23:35:00|15.78|15.69|15.79|15.7|15.8|15.71|15.78|15.69|10
1751413200000|2025-07-01 23:40:00|15.8|15.71|15.81|15.72|15.81|15.72|15.78|15.69|8
1751413500000|2025-07-01 23:45:00|15.82|15.73|15.81|15.72|15.82|15.73|15.81|15.72|6
1751413800000|2025-07-01 23:50:00|15.82|15.73|15.81|15.72|15.82|15.73|15.81|15.72|24
1751414100000|2025-07-01 23:55:00|15.82|15.73|15.83|15.74|15.84|15.75|15.82|15.73|4
1751414400000|2025-07-02 00:00:00|15.82|15.73|15.84|15.75|15.85|15.76|15.82|15.73|15
1751414700000|2025-07-02 00:05:00|15.85|15.76|15.85|15.76|15.86|15.77|15.84|15.75|13
1751415000000|2025-07-02 00:10:00|15.84|15.75|15.86|15.77|15.86|15.77|15.84|15.75|9
1751415300000|2025-07-02 00:15:00|15.87|15.78|15.87|15.78|15.87|15.78|15.85|15.76|15
1751415600000|2025-07-02 00:20:00|15.88|15.79|15.87|15.78|15.89|15.8|15.87|15.78|16
1751415900000|2025-07-02 00:25:00|15.88|15.79|15.87|15.78|15.89|15.8|15.86|15.77|28
1751416200000|2025-07-02 00:30:00|15.88|15.79|15.89|15.8|15.9|15.81|15.87|15.78|34
1751416500000|2025-07-02 00:35:00|15.9|15.81|15.89|15.8|15.9|15.81|15.88|15.79|10
1751416800000|2025-07-02 00:40:00|15.9|15.81|15.89|15.8|15.9|15.81|15.89|15.8|6
1751417100000|2025-07-02 00:45:00|15.88|15.79|15.85|15.76|15.88|15.79|15.84|15.75|18
1751417400000|2025-07-02 00:50:00|15.84|15.75|15.83|15.74|15.86|15.77|15.82|15.73|26
1751417700000|2025-07-02 00:55:00|15.82|15.73|15.83|15.74|15.84|15.75|15.82|15.73|10
1751418000000|2025-07-02 01:00:00|15.84|15.75|15.82|15.73|15.85|15.76|15.82|15.73|9
1751418300000|2025-07-02 01:05:00|15.83|15.74|15.81|15.72|15.83|15.74|15.81|15.72|17
1751418600000|2025-07-02 01:10:00|15.8|15.71|15.83|15.74|15.83|15.74|15.8|15.71|16
1751418900000|2025-07-02 01:15:00|15.82|15.73|15.84|15.75|15.84|15.75|15.72|15.63|43
1751419200000|2025-07-02 01:20:00|15.85|15.76|15.89|15.8|15.9|15.81|15.83|15.74|59
1751419500000|2025-07-02 01:25:00|15.88|15.79|15.9|15.81|15.9|15.81|15.86|15.77|31
1751419800000|2025-07-02 01:30:00|15.89|15.8|15.88|15.79|15.9|15.81|15.87|15.78|22
1751420100000|2025-07-02 01:35:00|15.89|15.8|15.91|15.82|15.92|15.83|15.89|15.8|35
1751420400000|2025-07-02 01:40:00|15.9|15.81|15.93|15.84|15.94|15.85|15.9|15.81|8
1751420700000|2025-07-02 01:45:00|15.92|15.83|15.93|15.84|15.93|15.84|15.92|15.83|4
1751421000000|2025-07-02 01:50:00|15.92|15.83|15.92|15.83|15.93|15.84|15.92|15.83|3
1751421300000|2025-07-02 01:55:00|15.93|15.84|15.93|15.84|15.93|15.84|15.92|15.83|5
1751421600000|2025-07-02 02:00:00|15.94|15.85|15.93|15.84|15.95|15.86|15.92|15.83|18
1751421900000|2025-07-02 02:05:00|15.92|15.83|15.92|15.83|15.93|15.84|15.92|15.83|7
1751422200000|2025-07-02 02:10:00|15.91|15.82|15.9|15.81|15.91|15.82|15.9|15.81|6
1751422500000|2025-07-02 02:15:00|15.91|15.82|15.89|15.8|15.92|15.83|15.88|15.79|17
1751422800000|2025-07-02 02:20:00|15.9|15.81|15.89|15.8|15.9|15.81|15.89|15.8|2
1751423100000|2025-07-02 02:25:00|15.9|15.81|15.92|15.83|15.92|15.83|15.89|15.8|5
1751423400000|2025-07-02 02:30:00|15.91|15.82|15.89|15.8|15.91|15.82|15.89|15.8|5
1751423700000|2025-07-02 02:35:00|15.9|15.81|15.88|15.79|15.9|15.81|15.88|15.79|5
1751424000000|2025-07-02 02:40:00|15.87|15.78|15.89|15.8|15.9|15.81|15.87|15.78|7
1751424300000|2025-07-02 02:45:00|15.88|15.79|15.91|15.82|15.91|15.82|15.88|15.79|10
1751424600000|2025-07-02 02:50:00|15.9|15.81|15.9|15.81|15.91|15.82|15.89|15.8|9
1751424900000|2025-07-02 02:55:00|15.89|15.8|15.91|15.82|15.91|15.82|15.89|15.8|7
1751425200000|2025-07-02 03:00:00|15.9|15.81|15.91|15.82|15.92|15.83|15.9|15.81|16
1751425500000|2025-07-02 03:05:00|15.9|15.81|15.95|15.86|15.95|15.86|15.9|15.81|30
1751425800000|2025-07-02 03:10:00|15.94|15.85|15.97|15.88|15.97|15.88|15.94|15.85|8
1751426100000|2025-07-02 03:15:00|15.96|15.87|15.96|15.87|15.97|15.88|15.95|15.86|9
1751426400000|2025-07-02 03:20:00|15.97|15.88|16.01|15.92|16.02|15.93|15.97|15.88|9
1751426700000|2025-07-02 03:25:00|16|15.91|16|15.91|16.01|15.92|15.99|15.9|17
1751427000000|2025-07-02 03:30:00|15.99|15.9|15.97|15.88|16|15.91|15.97|15.88|21
1751427300000|2025-07-02 03:35:00|15.98|15.89|16.01|15.92|16.01|15.92|15.97|15.88|10
1751427600000|2025-07-02 03:40:00|16.02|15.93|16|15.91|16.02|15.93|15.99|15.9|17
1751427900000|2025-07-02 03:45:00|15.99|15.9|16|15.91|16.01|15.92|15.98|15.89|10
1751428200000|2025-07-02 03:50:00|16.01|15.92|16.01|15.92|16.02|15.93|16|15.91|11
1751428500000|2025-07-02 03:55:00|16|15.91|16.01|15.92|16.01|15.92|16|15.91|4
1751428800000|2025-07-02 04:00:00|16|15.91|16|15.91|16.02|15.93|16|15.91|15
1751429100000|2025-07-02 04:05:00|16.01|15.92|16|15.91|16.01|15.92|15.99|15.9|24
1751429400000|2025-07-02 04:10:00|15.99|15.9|16.01|15.92|16.02|15.93|15.98|15.89|11
1751429700000|2025-07-02 04:15:00|16|15.91|16|15.91|16.01|15.92|15.99|15.9|15
1751430000000|2025-07-02 04:20:00|16.01|15.92|16.01|15.92|16.02|15.93|16.01|15.92|11
1751430300000|2025-07-02 04:25:00|16.02|15.93|16.05|15.96|16.05|15.96|16.02|15.93|22
1751430600000|2025-07-02 04:30:00|16.04|15.95|16.02|15.93|16.05|15.96|16.02|15.93|13
1751430900000|2025-07-02 04:35:00|16.03|15.94|16.03|15.94|16.04|15.95|16.02|15.93|7
1751431200000|2025-07-02 04:40:00|16.04|15.95|16.04|15.95|16.04|15.95|16.03|15.94|7
1751431500000|2025-07-02 04:45:00|16.05|15.96|16.05|15.96|16.06|15.97|16.05|15.96|23
1751431800000|2025-07-02 04:50:00|16.06|15.97|16.06|15.97|16.06|15.97|16.06|15.97|1
1751432100000|2025-07-02 04:55:00|16.07|15.98|16.11|16.02|16.11|16.02|16.07|15.98|31
1751432400000|2025-07-02 05:00:00|16.1|16.01|16.08|15.99|16.1|16.01|16.07|15.98|27
1751432700000|2025-07-02 05:05:00|16.07|15.98|16.07|15.98|16.09|16|16.07|15.98|15
1751433000000|2025-07-02 05:10:00|16.08|15.99|16.08|15.99|16.08|15.99|16.07|15.98|77
1751433300000|2025-07-02 05:15:00|16.09|16|16.1|16.01|16.14|16.05|16.09|16|44
1751433600000|2025-07-02 05:20:00|16.11|16.02|16.1|16.01|16.11|16.02|16.1|16.01|18
1751433900000|2025-07-02 05:25:00|16.09|16|16.1|16.01|16.1|16.01|16.09|16|14
1751434200000|2025-07-02 05:30:00|16.09|16|16.09|16|16.1|16.01|16.09|16|7
1751434500000|2025-07-02 05:35:00|16.1|16.01|16.09|16|16.1|16.01|16.09|16|44
1751434800000|2025-07-02 05:40:00|16.1|16.01|16.11|16.02|16.13|16.04|16.09|16|14
1751435100000|2025-07-02 05:45:00|16.12|16.03|16.12|16.03|16.13|16.04|16.11|16.02|85
1751435400000|2025-07-02 05:50:00|16.13|16.04|16.11|16.02|16.13|16.04|16.11|16.02|47
1751435700000|2025-07-02 05:55:00|16.12|16.03|16.13|16.04|16.13|16.04|16.12|16.03|14
1751436000000|2025-07-02 06:00:00|16.14|16.05|16.14|16.05|16.15|16.06|16.13|16.04|39
1751436300000|2025-07-02 06:05:00|16.15|16.06|16.15|16.06|16.16|16.07|16.15|16.06|23
1751436600000|2025-07-02 06:10:00|16.14|16.05|16.16|16.07|16.16|16.07|16.14|16.05|21
1751436900000|2025-07-02 06:15:00|16.17|16.08|16.16|16.07|16.17|16.08|16.14|16.05|38
1751437200000|2025-07-02 06:20:00|16.15|16.06|16.12|16.03|16.16|16.07|16.12|16.03|40
1751437500000|2025-07-02 06:25:00|16.11|16.02|16.12|16.03|16.12|16.03|16.1|16.01|36
1751437800000|2025-07-02 06:30:00|16.13|16.04|16.16|16.07|16.16|16.07|16.13|16.04|56
1751438100000|2025-07-02 06:35:00|16.15|16.06|16.19|16.1|16.19|16.1|16.15|16.06|163
1751438400000|2025-07-02 06:40:00|16.18|16.09|16.18|16.09|16.19|16.1|16.17|16.08|85
1751438700000|2025-07-02 06:45:00|16.19|16.1|16.2|16.11|16.2|16.11|16.18|16.09|40
1751439000000|2025-07-02 06:50:00|16.19|16.1|16.18|16.09|16.2|16.11|16.18|16.09|120
1751439300000|2025-07-02 06:55:00|16.19|16.1|16.21|16.12|16.21|16.12|16.18|16.09|135
1751439600000|2025-07-02 07:00:00|16.2|16.11|16.23|16.14|16.23|16.14|16.2|16.11|58
1751439900000|2025-07-02 07:05:00|16.22|16.13|16.22|16.13|16.23|16.14|16.2|16.11|101
1751440200000|2025-07-02 07:10:00|16.23|16.14|16.19|16.1|16.23|16.14|16.18|16.09|15
1751440500000|2025-07-02 07:15:00|16.18|16.09|16.16|16.07|16.19|16.1|16.16|16.07|135
1751440800000|2025-07-02 07:20:00|16.17|16.08|16.18|16.09|16.18|16.09|16.16|16.07|16
1751441100000|2025-07-02 07:25:00|16.17|16.08|16.16|16.07|16.18|16.09|16.15|16.06|32
1751441400000|2025-07-02 07:30:00|16.15|16.06|16.17|16.08|16.17|16.08|16.15|16.06|7
1751441700000|2025-07-02 07:35:00|16.18|16.09|16.19|16.1|16.2|16.11|16.17|16.08|146
1751442000000|2025-07-02 07:40:00|16.2|16.11|16.18|16.09|16.21|16.12|16.17|16.08|43
1751442300000|2025-07-02 07:45:00|16.17|16.08|16.16|16.07|16.18|16.09|16.16|16.07|18
1751442600000|2025-07-02 07:50:00|16.15|16.06|16.16|16.07|16.16|16.07|16.15|16.06|2
1751442900000|2025-07-02 07:55:00|16.15|16.06|16.14|16.05|16.15|16.06|16.14|16.05|8
1751443200000|2025-07-02 08:00:00|16.15|16.06|16.19|16.1|16.19|16.1|16.15|16.06|39
1751443500000|2025-07-02 08:05:00|16.18|16.09|16.2|16.11|16.21|16.12|16.18|16.09|97
1751443800000|2025-07-02 08:10:00|16.19|16.1|16.2|16.11|16.21|16.12|16.19|16.1|16
1751444100000|2025-07-02 08:15:00|16.19|16.1|16.21|16.12|16.21|16.12|16.19|16.1|35
1751444400000|2025-07-02 08:20:00|16.22|16.13|16.22|16.13|16.23|16.14|16.21|16.12|21
1751444700000|2025-07-02 08:25:00|16.23|16.14|16.22|16.13|16.23|16.14|16.2|16.11|20
1751445000000|2025-07-02 08:30:00|16.23|16.14|16.2|16.11|16.23|16.14|16.19|16.1|60
1751445300000|2025-07-02 08:35:00|16.21|16.12|16.24|16.15|16.25|16.16|16.21|16.12|8
1751445600000|2025-07-02 08:40:00|16.23|16.14|16.24|16.15|16.24|16.15|16.23|16.14|14
1751445900000|2025-07-02 08:45:00|16.23|16.14|16.18|16.09|16.23|16.14|16.18|16.09|26
1751446200000|2025-07-02 08:50:00|16.19|16.1|16.2|16.11|16.2|16.11|16.18|16.09|66
1751446500000|2025-07-02 08:55:00|16.21|16.12|16.2|16.11|16.21|16.12|16.19|16.1|28
1751446800000|2025-07-02 09:00:00|16.21|16.12|16.2|16.11|16.21|16.12|16.19|16.1|94
1751447100000|2025-07-02 09:05:00|16.19|16.1|16.21|16.12|16.22|16.13|16.18|16.09|65
1751447400000|2025-07-02 09:10:00|16.22|16.13|16.21|16.12|16.22|16.13|16.21|16.12|14
1751447700000|2025-07-02 09:15:00|16.2|16.11|16.2|16.11|16.22|16.13|16.2|16.11|59
1751448000000|2025-07-02 09:20:00|16.21|16.12|16.2|16.11|16.22|16.13|16.2|16.11|50
1751448300000|2025-07-02 09:25:00|16.21|16.12|16.18|16.09|16.21|16.12|16.17|16.08|56
1751448600000|2025-07-02 09:30:00|16.17|16.08|16.16|16.07|16.18|16.09|16.16|16.07|46
1751448900000|2025-07-02 09:35:00|16.17|16.08|16.16|16.07|16.17|16.08|16.15|16.06|8
1751449200000|2025-07-02 09:40:00|16.17|16.08|16.19|16.1|16.19|16.1|16.17|16.08|9
1751449500000|2025-07-02 09:45:00|16.2|16.11|16.19|16.1|16.2|16.11|16.18|16.09|6
1751449800000|2025-07-02 09:50:00|16.18|16.09|16.18|16.09|16.19|16.1|16.18|16.09|7
1751450100000|2025-07-02 09:55:00|16.17|16.08|16.16|16.07|16.17|16.08|16.16|16.07|70
1751450400000|2025-07-02 10:00:00|16.17|16.08|16.16|16.07|16.17|16.08|16.15|16.06|18
1751450700000|2025-07-02 10:05:00|16.15|16.06|16.16|16.07|16.16|16.07|16.14|16.05|46
1751451000000|2025-07-02 10:10:00|16.15|16.06|16.16|16.07|16.16|16.07|16.15|16.06|8
1751451300000|2025-07-02 10:15:00|16.17|16.08|16.18|16.09|16.19|16.1|16.16|16.07|10
1751451600000|2025-07-02 10:20:00|16.19|16.1|16.19|16.1|16.2|16.11|16.18|16.09|19
1751451900000|2025-07-02 10:25:00|16.18|16.09|16.19|16.1|16.19|16.1|16.18|16.09|36
1751452200000|2025-07-02 10:30:00|16.18|16.09|16.22|16.13|16.22|16.13|16.18|16.09|17
1751452500000|2025-07-02 10:35:00|16.21|16.12|16.22|16.13|16.22|16.13|16.21|16.12|8
1751452800000|2025-07-02 10:40:00|16.21|16.12|16.23|16.14|16.23|16.14|16.21|16.12|17
1751453100000|2025-07-02 10:45:00|16.22|16.13|16.21|16.12|16.22|16.13|16.21|16.12|26
1751453400000|2025-07-02 10:50:00|16.22|16.13|16.22|16.13|16.22|16.13|16.21|16.12|3
1751453700000|2025-07-02 10:55:00|16.21|16.12|16.23|16.14|16.24|16.15|16.21|16.12|13
1751454000000|2025-07-02 11:00:00|16.22|16.13|16.24|16.15|16.24|16.15|16.22|16.13|7
1751454300000|2025-07-02 11:05:00|16.25|16.16|16.28|16.19|16.28|16.19|16.25|16.16|18
1751454600000|2025-07-02 11:10:00|16.27|16.18|16.27|16.18|16.28|16.19|16.26|16.17|7
1751454900000|2025-07-02 11:15:00|16.26|16.17|16.25|16.16|16.27|16.18|16.24|16.15|32
1751455200000|2025-07-02 11:20:00|16.24|16.15|16.24|16.15|16.24|16.15|16.23|16.14|11
1751455500000|2025-07-02 11:25:00|16.23|16.14|16.24|16.15|16.24|16.15|16.23|16.14|6
1751455800000|2025-07-02 11:30:00|16.23|16.14|16.22|16.13|16.24|16.15|16.21|16.12|18
1751456100000|2025-07-02 11:35:00|16.21|16.12|16.21|16.12|16.22|16.13|16.2|16.11|23
1751456400000|2025-07-02 11:40:00|16.2|16.11|16.2|16.11|16.22|16.13|16.2|16.11|19
1751456700000|2025-07-02 11:45:00|16.19|16.1|16.18|16.09|16.2|16.11|16.18|16.09|12
1751457000000|2025-07-02 11:50:00|16.17|16.08|16.17|16.08|16.19|16.1|16.16|16.07|15
1751457300000|2025-07-02 11:55:00|16.18|16.09|16.17|16.08|16.18|16.09|16.17|16.08|4
1751457600000|2025-07-02 12:00:00|16.18|16.09|16.17|16.08|16.18|16.09|16.16|16.07|6
1751457900000|2025-07-02 12:05:00|16.16|16.07|16.15|16.06|16.17|16.08|16.14|16.05|18
1751458200000|2025-07-02 12:10:00|16.14|16.05|16.16|16.07|16.16|16.07|16.14|16.05|13
1751458500000|2025-07-02 12:15:00|16.15|16.06|16.12|16.03|16.15|16.06|16.12|16.03|32
1751458800000|2025-07-02 12:20:00|16.13|16.04|16.12|16.03|16.15|16.06|16.11|16.02|36
1751459100000|2025-07-02 12:25:00|16.11|16.02|16.12|16.03|16.12|16.03|16.1|16.01|12
1751459400000|2025-07-02 12:30:00|16.13|16.04|16.09|16|16.13|16.04|16.08|15.99|21
1751459700000|2025-07-02 12:35:00|16.08|15.99|16.11|16.02|16.11|16.02|16.08|15.99|20
1751460000000|2025-07-02 12:40:00|16.1|16.01|16.08|15.99|16.1|16.01|16.06|15.97|17
1751460300000|2025-07-02 12:45:00|16.07|15.98|16.09|16|16.1|16.01|16.07|15.98|17
1751460600000|2025-07-02 12:50:00|16.1|16.01|16.1|16.01|16.11|16.02|16.09|16|19
1751460900000|2025-07-02 12:55:00|16.11|16.02|16.11|16.02|16.11|16.02|16.1|16.01|15
1751461200000|2025-07-02 13:00:00|16.1|16.01|16.15|16.06|16.15|16.06|16.09|16|42
1751461500000|2025-07-02 13:05:00|16.16|16.07|16.16|16.07|16.17|16.08|16.15|16.06|21
1751461800000|2025-07-02 13:10:00|16.15|16.06|16.21|16.12|16.21|16.12|16.15|16.06|23
1751462100000|2025-07-02 13:15:00|16.2|16.11|16.17|16.08|16.21|16.12|16.17|16.08|34
1751462400000|2025-07-02 13:20:00|16.18|16.09|16.17|16.08|16.2|16.11|16.17|16.08|22
1751462700000|2025-07-02 13:25:00|16.18|16.09|16.2|16.11|16.2|16.11|16.17|16.08|13
1751463000000|2025-07-02 13:30:00|16.19|16.1|16.18|16.09|16.2|16.11|16.16|16.07|64
1751463300000|2025-07-02 13:35:00|16.19|16.1|16.22|16.13|16.23|16.14|16.18|16.09|60
1751463600000|2025-07-02 13:40:00|16.23|16.14|16.25|16.16|16.27|16.18|16.22|16.13|35
1751463900000|2025-07-02 13:45:00|16.26|16.17|16.26|16.17|16.31|16.22|16.23|16.14|65
1751464200000|2025-07-02 13:50:00|16.25|16.16|16.22|16.13|16.25|16.16|16.2|16.11|34
1751464500000|2025-07-02 13:55:00|16.23|16.14|16.25|16.16|16.25|16.16|16.21|16.12|21
1751464800000|2025-07-02 14:00:00|16.24|16.15|16.27|16.18|16.28|16.19|16.24|16.15|52
1751465100000|2025-07-02 14:05:00|16.28|16.19|16.26|16.17|16.28|16.19|16.26|16.17|19
1751465400000|2025-07-02 14:10:00|16.27|16.18|16.31|16.22|16.33|16.24|16.26|16.17|25
1751465700000|2025-07-02 14:15:00|16.3|16.21|16.3|16.21|16.31|16.22|16.27|16.18|23
1751466000000|2025-07-02 14:20:00|16.31|16.22|16.36|16.27|16.36|16.27|16.31|16.22|68
1751466300000|2025-07-02 14:25:00|16.35|16.26|16.39|16.3|16.44|16.35|16.34|16.25|51
1751466600000|2025-07-02 14:30:00|16.4|16.31|16.35|16.26|16.4|16.31|16.33|16.24|38
1751466900000|2025-07-02 14:35:00|16.36|16.27|16.38|16.29|16.38|16.29|16.33|16.24|25
1751467200000|2025-07-02 14:40:00|16.37|16.28|16.32|16.23|16.4|16.31|16.32|16.23|42
1751467500000|2025-07-02 14:45:00|16.31|16.22|16.37|16.28|16.37|16.28|16.31|16.22|47
1751467800000|2025-07-02 14:50:00|16.38|16.29|16.4|16.31|16.42|16.33|16.38|16.29|91
1751468100000|2025-07-02 14:55:00|16.39|16.3|16.41|16.32|16.42|16.33|16.39|16.3|17
1751468400000|2025-07-02 15:00:00|16.42|16.33|16.45|16.36|16.45|16.36|16.4|16.31|42
1751468700000|2025-07-02 15:05:00|16.44|16.35|16.44|16.35|16.45|16.36|16.42|16.33|45
1751469000000|2025-07-02 15:10:00|16.45|16.36|16.49|16.4|16.52|16.43|16.44|16.35|59
1751469300000|2025-07-02 15:15:00|16.5|16.41|16.56|16.47|16.56|16.47|16.5|16.41|31
1751469600000|2025-07-02 15:20:00|16.57|16.48|16.53|16.44|16.57|16.48|16.52|16.43|89
1751469900000|2025-07-02 15:25:00|16.52|16.43|16.5|16.41|16.53|16.44|16.48|16.39|87
1751470200000|2025-07-02 15:30:00|16.51|16.42|16.52|16.43|16.52|16.43|16.47|16.38|38
1751470500000|2025-07-02 15:35:00|16.53|16.44|16.53|16.44|16.55|16.46|16.52|16.43|27
1751470800000|2025-07-02 15:40:00|16.54|16.45|16.55|16.46|16.56|16.47|16.54|16.45|38
1751471100000|2025-07-02 15:45:00|16.56|16.47|16.57|16.48|16.58|16.49|16.55|16.46|30
1751471400000|2025-07-02 15:50:00|16.58|16.49|16.61|16.52|16.62|16.53|16.57|16.48|34
1751471700000|2025-07-02 15:55:00|16.62|16.53|16.64|16.55|16.64|16.55|16.62|16.53|29
1751472000000|2025-07-02 16:00:00|16.65|16.56|16.71|16.62|16.71|16.62|16.63|16.54|57
1751472300000|2025-07-02 16:05:00|16.72|16.63|16.91|16.82|16.93|16.84|16.72|16.63|176
1751472600000|2025-07-02 16:10:00|16.92|16.83|16.91|16.82|16.92|16.83|16.86|16.77|134
1751472900000|2025-07-02 16:15:00|16.92|16.83|17.03|16.94|17.05|16.96|16.88|16.79|128
1751473200000|2025-07-02 16:20:00|17.04|16.95|17.09|17|17.11|17.02|17.03|16.94|190
1751473500000|2025-07-02 16:25:00|17.1|17.01|17.06|16.97|17.1|17.01|17.02|16.93|121
1751473800000|2025-07-02 16:30:00|17.07|16.98|17.08|16.99|17.08|16.99|17.04|16.95|100
1751474100000|2025-07-02 16:35:00|17.07|16.98|17.14|17.05|17.15|17.06|17.07|16.98|112
1751474400000|2025-07-02 16:40:00|17.13|17.04|17.19|17.1|17.31|17.22|17.13|17.04|171
1751474700000|2025-07-02 16:45:00|17.2|17.11|17.27|17.18|17.28|17.19|17.2|17.11|157
1751475000000|2025-07-02 16:50:00|17.28|17.19|17.18|17.09|17.28|17.19|17.17|17.08|77
1751475300000|2025-07-02 16:55:00|17.17|17.08|17.24|17.15|17.27|17.18|17.17|17.08|126
1751475600000|2025-07-02 17:00:00|17.25|17.16|17.3|17.21|17.31|17.22|17.2|17.11|104
1751475900000|2025-07-02 17:05:00|17.31|17.22|17.26|17.17|17.31|17.22|17.25|17.16|112
1751476200000|2025-07-02 17:10:00|17.25|17.16|17.26|17.17|17.29|17.2|17.24|17.15|98
1751476500000|2025-07-02 17:15:00|17.25|17.16|17.28|17.19|17.29|17.2|17.23|17.14|110
1751476800000|2025-07-02 17:20:00|17.27|17.18|17.29|17.2|17.31|17.22|17.24|17.15|111
1751477100000|2025-07-02 17:25:00|17.3|17.21|17.26|17.17|17.31|17.22|17.21|17.12|130
1751477400000|2025-07-02 17:30:00|17.25|17.16|17.23|17.14|17.26|17.17|17.22|17.13|57
1751477700000|2025-07-02 17:35:00|17.22|17.13|17.04|16.95|17.22|17.13|17.01|16.92|97
1751478000000|2025-07-02 17:40:00|17.05|16.96|17.06|16.97|17.08|16.99|16.99|16.9|78
1751478300000|2025-07-02 17:45:00|17.07|16.98|16.93|16.84|17.07|16.98|16.91|16.82|75
1751478600000|2025-07-02 17:50:00|16.94|16.85|17.06|16.97|17.06|16.97|16.93|16.84|71
1751478900000|2025-07-02 17:55:00|17.05|16.96|17.07|16.98|17.07|16.98|17.01|16.92|39
1751479200000|2025-07-02 18:00:00|17.08|16.99|17.13|17.04|17.15|17.06|17.08|16.99|44
1751479500000|2025-07-02 18:05:00|17.14|17.05|17.1|17.01|17.14|17.05|17.09|17|69
1751479800000|2025-07-02 18:10:00|17.11|17.02|17.15|17.06|17.15|17.06|17.1|17.01|67
1751480100000|2025-07-02 18:15:00|17.16|17.07|17.19|17.1|17.2|17.11|17.16|17.07|46
1751480400000|2025-07-02 18:20:00|17.18|17.09|17.22|17.13|17.24|17.15|17.18|17.09|69
1751480700000|2025-07-02 18:25:00|17.23|17.14|17.22|17.13|17.24|17.15|17.21|17.12|74
1751481000000|2025-07-02 18:30:00|17.23|17.14|17.2|17.11|17.23|17.14|17.18|17.09|42
1751481300000|2025-07-02 18:35:00|17.19|17.1|17.2|17.11|17.23|17.14|17.18|17.09|36
1751481600000|2025-07-02 18:40:00|17.21|17.12|17.2|17.11|17.22|17.13|17.18|17.09|62
1751481900000|2025-07-02 18:45:00|17.21|17.12|17.2|17.11|17.21|17.12|17.19|17.1|42
1751482200000|2025-07-02 18:50:00|17.19|17.1|17.19|17.1|17.22|17.13|17.18|17.09|37
1751482500000|2025-07-02 18:55:00|17.2|17.11|17.2|17.11|17.21|17.12|17.19|17.1|15
1751482800000|2025-07-02 19:00:00|17.21|17.12|17.21|17.12|17.22|17.13|17.2|17.11|43
1751483100000|2025-07-02 19:05:00|17.2|17.11|17.13|17.04|17.21|17.12|17.12|17.03|74
1751483400000|2025-07-02 19:10:00|17.12|17.03|17.16|17.07|17.17|17.08|17.12|17.03|51
1751483700000|2025-07-02 19:15:00|17.15|17.06|17.16|17.07|17.19|17.1|17.14|17.05|50
1751484000000|2025-07-02 19:20:00|17.15|17.06|17.13|17.04|17.18|17.09|17.13|17.04|30
1751484300000|2025-07-02 19:25:00|17.14|17.05|17.15|17.06|17.16|17.07|17.13|17.04|82
1751484600000|2025-07-02 19:30:00|17.14|17.05|17.13|17.04|17.15|17.06|17.12|17.03|16
1751484900000|2025-07-02 19:35:00|17.12|17.03|17.11|17.02|17.12|17.03|17.1|17.01|34
1751485200000|2025-07-02 19:40:00|17.1|17.01|17.09|17|17.11|17.02|17.08|16.99|30
1751485500000|2025-07-02 19:45:00|17.08|16.99|17.08|16.99|17.09|17|17.07|16.98|35
1751485800000|2025-07-02 19:50:00|17.09|17|17.11|17.02|17.11|17.02|17.08|16.99|31
1751486100000|2025-07-02 19:55:00|17.1|17.01|17.16|17.07|17.17|17.08|17.1|17.01|69
1751486400000|2025-07-02 20:00:00|17.15|17.06|17.17|17.08|17.18|17.09|17.15|17.06|39
1751486700000|2025-07-02 20:05:00|17.18|17.09|17.18|17.09|17.23|17.14|17.17|17.08|86
1751487000000|2025-07-02 20:10:00|17.19|17.1|17.24|17.15|17.25|17.16|17.19|17.1|94
1751487300000|2025-07-02 20:15:00|17.23|17.14|17.17|17.08|17.28|17.19|17.17|17.08|88
1751487600000|2025-07-02 20:20:00|17.18|17.09|17.15|17.06|17.18|17.09|17.14|17.05|40
1751487900000|2025-07-02 20:25:00|17.14|17.05|17.27|17.18|17.28|17.19|17.14|17.05|84
1751488200000|2025-07-02 20:30:00|17.26|17.17|17.24|17.15|17.27|17.18|17.21|17.12|73
1751488500000|2025-07-02 20:35:00|17.23|17.14|17.21|17.12|17.24|17.15|17.21|17.12|81
1751488800000|2025-07-02 20:40:00|17.22|17.13|17.2|17.11|17.22|17.13|17.19|17.1|93
1751489100000|2025-07-02 20:45:00|17.21|17.12|17.19|17.1|17.22|17.13|17.19|17.1|139
1751489400000|2025-07-02 20:50:00|17.2|17.11|17.18|17.09|17.2|17.11|17.18|17.09|61
1751489700000|2025-07-02 20:55:00|17.17|17.08|17.17|17.08|17.19|17.1|17.17|17.08|31
1751490000000|2025-07-02 21:00:00|17.18|17.09|17.19|17.1|17.2|17.11|17.18|17.09|14
1751490300000|2025-07-02 21:05:00|17.2|17.11|17.19|17.1|17.22|17.13|17.19|17.1|18
1751490600000|2025-07-02 21:10:00|17.2|17.11|17.2|17.11|17.22|17.13|17.19|17.1|13
1751490900000|2025-07-02 21:15:00|17.21|17.12|17.24|17.15|17.26|17.17|17.21|17.12|38
1751491200000|2025-07-02 21:20:00|17.23|17.14|17.2|17.11|17.24|17.15|17.19|17.1|108
1751491500000|2025-07-02 21:25:00|17.19|17.1|17.17|17.08|17.2|17.11|17.17|17.08|113
1751491800000|2025-07-02 21:30:00|17.16|17.07|17.24|17.15|17.24|17.15|17.16|17.07|61
1751492100000|2025-07-02 21:35:00|17.23|17.14|17.22|17.13|17.25|17.16|17.22|17.13|84
1751492400000|2025-07-02 21:40:00|17.21|17.12|17.18|17.09|17.22|17.13|17.18|17.09|124
1751492700000|2025-07-02 21:45:00|17.17|17.08|17.19|17.1|17.2|17.11|17.17|17.08|23
1751493000000|2025-07-02 21:50:00|17.2|17.11|17.24|17.15|17.24|17.15|17.2|17.11|7
1751493300000|2025-07-02 21:55:00|17.23|17.14|17.21|17.12|17.24|17.15|17.21|17.12|11
1751493600000|2025-07-02 22:00:00|17.22|17.13|17.21|17.12|17.25|17.16|17.21|17.12|28
1751493900000|2025-07-02 22:05:00|17.22|17.13|17.17|17.08|17.22|17.13|17.17|17.08|32
1751494200000|2025-07-02 22:10:00|17.18|17.09|17.19|17.1|17.2|17.11|17.18|17.09|16
1751494500000|2025-07-02 22:15:00|17.18|17.09|17.19|17.1|17.19|17.1|17.18|17.09|8
1751494800000|2025-07-02 22:20:00|17.2|17.11|17.19|17.1|17.2|17.11|17.18|17.09|10
1751495100000|2025-07-02 22:25:00|17.2|17.11|17.19|17.1|17.2|17.11|17.19|17.1|10
1751495400000|2025-07-02 22:30:00|17.2|17.11|17.27|17.18|17.27|17.18|17.19|17.1|16
1751495700000|2025-07-02 22:35:00|17.28|17.19|17.26|17.17|17.28|17.19|17.25|17.16|23
1751496000000|2025-07-02 22:40:00|17.25|17.16|17.2|17.11|17.25|17.16|17.2|17.11|30
1751496300000|2025-07-02 22:45:00|17.19|17.1|17.18|17.09|17.19|17.1|17.18|17.09|10
1751496600000|2025-07-02 22:50:00|17.17|17.08|17.15|17.06|17.17|17.08|17.14|17.05|11
1751496900000|2025-07-02 22:55:00|17.14|17.05|17.13|17.04|17.15|17.06|17.13|17.04|10
1751497200000|2025-07-02 23:00:00|17.14|17.05|17.12|17.03|17.14|17.05|17.12|17.03|15
1751497500000|2025-07-02 23:05:00|17.11|17.02|17.09|17|17.11|17.02|17.09|17|9
1751497800000|2025-07-02 23:10:00|17.08|16.99|17.07|16.98|17.09|17|17.07|16.98|16
1751498100000|2025-07-02 23:15:00|17.08|16.99|17.03|16.94|17.08|16.99|17.02|16.93|36
1751498400000|2025-07-02 23:20:00|17.02|16.93|17|16.91|17.03|16.94|16.99|16.9|97
1751498700000|2025-07-02 23:25:00|17.01|16.92|17.02|16.93|17.04|16.95|17|16.91|36
1751499000000|2025-07-02 23:30:00|17.03|16.94|17.01|16.92|17.04|16.95|17.01|16.92|27
1751499300000|2025-07-02 23:35:00|17|16.91|16.96|16.87|17.01|16.92|16.96|16.87|31
1751499600000|2025-07-02 23:40:00|16.95|16.86|16.94|16.85|16.95|16.86|16.92|16.83|32
1751499900000|2025-07-02 23:45:00|16.95|16.86|16.95|16.86|16.97|16.88|16.95|16.86|17
1751500200000|2025-07-02 23:50:00|16.94|16.85|16.93|16.84|16.95|16.86|16.9|16.81|28
1751500500000|2025-07-02 23:55:00|16.92|16.83|16.93|16.84|16.93|16.84|16.92|16.83|12
1751500800000|2025-07-03 00:00:00|16.92|16.83|16.97|16.88|16.98|16.89|16.92|16.83|18
1751501100000|2025-07-03 00:05:00|16.98|16.89|17.01|16.92|17.02|16.93|16.95|16.86|40
1751501400000|2025-07-03 00:10:00|17|16.91|16.98|16.89|17.02|16.93|16.97|16.88|31
1751501700000|2025-07-03 00:15:00|16.97|16.88|16.92|16.83|16.99|16.9|16.92|16.83|30
1751502000000|2025-07-03 00:20:00|16.93|16.84|16.84|16.75|16.95|16.86|16.81|16.72|54
1751502300000|2025-07-03 00:25:00|16.83|16.74|16.86|16.77|16.86|16.77|16.81|16.72|38
1751502600000|2025-07-03 00:30:00|16.87|16.78|16.86|16.77|16.88|16.79|16.84|16.75|16
1751502900000|2025-07-03 00:35:00|16.85|16.76|16.85|16.76|16.89|16.8|16.84|16.75|23
1751503200000|2025-07-03 00:40:00|16.86|16.77|16.95|16.86|16.95|16.86|16.86|16.77|18
1751503500000|2025-07-03 00:45:00|16.94|16.85|16.93|16.84|16.95|16.86|16.91|16.82|28
1751503800000|2025-07-03 00:50:00|16.94|16.85|16.91|16.82|16.94|16.85|16.9|16.81|24
1751504100000|2025-07-03 00:55:00|16.9|16.81|16.92|16.83|16.92|16.83|16.89|16.8|27
1751504400000|2025-07-03 01:00:00|16.93|16.84|16.91|16.82|16.93|16.84|16.87|16.78|25
1751504700000|2025-07-03 01:05:00|16.9|16.81|16.93|16.84|16.94|16.85|16.9|16.81|28
1751505000000|2025-07-03 01:10:00|16.92|16.83|16.93|16.84|16.93|16.84|16.91|16.82|28
1751505300000|2025-07-03 01:15:00|16.92|16.83|16.94|16.85|16.96|16.87|16.91|16.82|13
1751505600000|2025-07-03 01:20:00|16.93|16.84|17|16.91|17.02|16.93|16.93|16.84|26
1751505900000|2025-07-03 01:25:00|17.01|16.92|17.02|16.93|17.04|16.95|17|16.91|34
1751506200000|2025-07-03 01:30:00|17.01|16.92|16.98|16.89|17.02|16.93|16.98|16.89|20
1751506500000|2025-07-03 01:35:00|16.99|16.9|17|16.91|17.01|16.92|16.98|16.89|22
1751506800000|2025-07-03 01:40:00|16.99|16.9|17|16.91|17.02|16.93|16.99|16.9|18
1751507100000|2025-07-03 01:45:00|17.01|16.92|17|16.91|17.03|16.94|17|16.91|22
1751507400000|2025-07-03 01:50:00|17.01|16.92|17|16.91|17.03|16.94|17|16.91|14
1751507700000|2025-07-03 01:55:00|17.01|16.92|17.04|16.95|17.05|16.96|17.01|16.92|22
1751508000000|2025-07-03 02:00:00|17.05|16.96|16.98|16.89|17.05|16.96|16.97|16.88|18
1751508300000|2025-07-03 02:05:00|16.99|16.9|16.98|16.89|17|16.91|16.97|16.88|42
1751508600000|2025-07-03 02:10:00|16.97|16.88|16.97|16.88|16.99|16.9|16.96|16.87|31
1751508900000|2025-07-03 02:15:00|16.96|16.87|16.95|16.86|16.98|16.89|16.95|16.86|24
1751509200000|2025-07-03 02:20:00|16.94|16.85|16.94|16.85|16.96|16.87|16.91|16.82|29
1751509500000|2025-07-03 02:25:00|16.93|16.84|16.91|16.82|16.95|16.86|16.91|16.82|25
1751509800000|2025-07-03 02:30:00|16.92|16.83|16.9|16.81|16.92|16.83|16.88|16.79|31
1751510100000|2025-07-03 02:35:00|16.89|16.8|16.89|16.8|16.9|16.81|16.88|16.79|25
1751510400000|2025-07-03 02:40:00|16.88|16.79|16.89|16.8|16.89|16.8|16.88|16.79|14
1751510700000|2025-07-03 02:45:00|16.9|16.81|16.92|16.83|16.94|16.85|16.89|16.8|19
1751511000000|2025-07-03 02:50:00|16.93|16.84|16.91|16.82|16.93|16.84|16.91|16.82|17
1751511300000|2025-07-03 02:55:00|16.92|16.83|16.95|16.86|16.95|16.86|16.91|16.82|16
1751511600000|2025-07-03 03:00:00|16.94|16.85|16.94|16.85|16.95|16.86|16.94|16.85|25
1751511900000|2025-07-03 03:05:00|16.95|16.86|16.93|16.84|16.96|16.87|16.93|16.84|31
1751512200000|2025-07-03 03:10:00|16.94|16.85|16.92|16.83|16.94|16.85|16.92|16.83|5
1751512500000|2025-07-03 03:15:00|16.91|16.82|16.92|16.83|16.92|16.83|16.9|16.81|34
1751512800000|2025-07-03 03:20:00|16.91|16.82|17|16.91|17|16.91|16.91|16.82|10
1751513100000|2025-07-03 03:25:00|16.99|16.9|16.97|16.88|17|16.91|16.97|16.88|11
1751513400000|2025-07-03 03:30:00|16.96|16.87|16.95|16.86|16.97|16.88|16.95|16.86|50
1751513700000|2025-07-03 03:35:00|16.94|16.85|16.95|16.86|16.95|16.86|16.93|16.84|18
1751514000000|2025-07-03 03:40:00|16.96|16.87|16.98|16.89|16.98|16.89|16.96|16.87|9
1751514300000|2025-07-03 03:45:00|16.97|16.88|16.94|16.85|16.97|16.88|16.94|16.85|22
1751514600000|2025-07-03 03:50:00|16.93|16.84|16.94|16.85|16.95|16.86|16.92|16.83|12
1751514900000|2025-07-03 03:55:00|16.95|16.86|16.92|16.83|16.95|16.86|16.92|16.83|10
1751515200000|2025-07-03 04:00:00|16.93|16.84|16.93|16.84|16.93|16.84|16.9|16.81|23
1751515500000|2025-07-03 04:05:00|16.94|16.85|16.96|16.87|16.97|16.88|16.94|16.85|17
1751515800000|2025-07-03 04:10:00|16.97|16.88|16.97|16.88|16.97|16.88|16.96|16.87|5
1751516100000|2025-07-03 04:15:00|16.98|16.89|16.98|16.89|16.98|16.89|16.96|16.87|17
1751516400000|2025-07-03 04:20:00|16.99|16.9|17|16.91|17|16.91|16.99|16.9|4
1751516700000|2025-07-03 04:25:00|16.99|16.9|17.02|16.93|17.02|16.93|16.99|16.9|14
1751517000000|2025-07-03 04:30:00|17.01|16.92|17.03|16.94|17.03|16.94|17.01|16.92|17
1751517300000|2025-07-03 04:35:00|17.02|16.93|17.04|16.95|17.05|16.96|17.01|16.92|17
1751517600000|2025-07-03 04:40:00|17.03|16.94|17.03|16.94|17.04|16.95|17.02|16.93|9
1751517900000|2025-07-03 04:45:00|17.02|16.93|17.05|16.96|17.06|16.97|17.02|16.93|36
1751518200000|2025-07-03 04:50:00|17.06|16.97|17.04|16.95|17.08|16.99|17.04|16.95|21
1751518500000|2025-07-03 04:55:00|17.05|16.96|17.08|16.99|17.08|16.99|17.05|16.96|6
1751518800000|2025-07-03 05:00:00|17.09|17|17.14|17.05|17.15|17.06|17.09|17|19
1751519100000|2025-07-03 05:05:00|17.13|17.04|17.27|17.18|17.27|17.18|17.13|17.04|117
1751519400000|2025-07-03 05:10:00|17.28|17.19|17.21|17.12|17.31|17.22|17.21|17.12|78
1751519700000|2025-07-03 05:15:00|17.22|17.13|17.24|17.15|17.27|17.18|17.22|17.13|55
1751520000000|2025-07-03 05:20:00|17.25|17.16|17.29|17.2|17.29|17.2|17.23|17.14|39
1751520300000|2025-07-03 05:25:00|17.28|17.19|17.3|17.21|17.32|17.23|17.26|17.17|75
1751520600000|2025-07-03 05:30:00|17.31|17.22|17.44|17.35|17.5|17.41|17.31|17.22|71
1751520900000|2025-07-03 05:35:00|17.45|17.36|17.44|17.35|17.45|17.36|17.4|17.31|74
1751521200000|2025-07-03 05:40:00|17.43|17.34|17.42|17.33|17.47|17.38|17.41|17.32|74
1751521500000|2025-07-03 05:45:00|17.43|17.34|17.46|17.37|17.47|17.38|17.4|17.31|46
1751521800000|2025-07-03 05:50:00|17.47|17.38|17.48|17.39|17.48|17.39|17.44|17.35|32
1751522100000|2025-07-03 05:55:00|17.47|17.38|17.46|17.37|17.48|17.39|17.44|17.35|100
1751522400000|2025-07-03 06:00:00|17.47|17.38|17.43|17.34|17.47|17.38|17.42|17.33|87
1751522700000|2025-07-03 06:05:00|17.44|17.35|17.44|17.35|17.5|17.41|17.41|17.32|83
1751523000000|2025-07-03 06:10:00|17.45|17.36|17.4|17.31|17.45|17.36|17.38|17.29|74
1751523300000|2025-07-03 06:15:00|17.39|17.3|17.42|17.33|17.43|17.34|17.38|17.29|36
1751523600000|2025-07-03 06:20:00|17.43|17.34|17.46|17.37|17.47|17.38|17.43|17.34|18
1751523900000|2025-07-03 06:25:00|17.45|17.36|17.46|17.37|17.47|17.38|17.44|17.35|38
1751524200000|2025-07-03 06:30:00|17.45|17.36|17.46|17.37|17.46|17.37|17.43|17.34|32
1751524500000|2025-07-03 06:35:00|17.45|17.36|17.44|17.35|17.45|17.36|17.41|17.32|28
1751524800000|2025-07-03 06:40:00|17.43|17.34|17.47|17.38|17.47|17.38|17.42|17.33|31
1751525100000|2025-07-03 06:45:00|17.48|17.39|17.5|17.41|17.5|17.41|17.47|17.38|23
1751525400000|2025-07-03 06:50:00|17.49|17.4|17.51|17.42|17.52|17.43|17.48|17.39|13
1751525700000|2025-07-03 06:55:00|17.5|17.41|17.48|17.39|17.5|17.41|17.47|17.38|19
1751526000000|2025-07-03 07:00:00|17.49|17.4|17.49|17.4|17.49|17.4|17.46|17.37|21
1751526300000|2025-07-03 07:05:00|17.48|17.39|17.47|17.38|17.49|17.4|17.46|17.37|20
1751526600000|2025-07-03 07:10:00|17.48|17.39|17.43|17.34|17.48|17.39|17.43|17.34|56
1751526900000|2025-07-03 07:15:00|17.44|17.35|17.4|17.31|17.45|17.36|17.4|17.31|55
1751527200000|2025-07-03 07:20:00|17.41|17.32|17.43|17.34|17.44|17.35|17.4|17.31|73
1751527500000|2025-07-03 07:25:00|17.42|17.33|17.47|17.38|17.47|17.38|17.42|17.33|18
1751527800000|2025-07-03 07:30:00|17.48|17.39|17.52|17.43|17.52|17.43|17.45|17.36|37
1751528100000|2025-07-03 07:35:00|17.53|17.44|17.5|17.41|17.53|17.44|17.49|17.4|30
1751528400000|2025-07-03 07:40:00|17.51|17.42|17.49|17.4|17.53|17.44|17.49|17.4|63
1751528700000|2025-07-03 07:45:00|17.5|17.41|17.5|17.41|17.51|17.42|17.48|17.39|111
1751529000000|2025-07-03 07:50:00|17.49|17.4|17.55|17.46|17.57|17.48|17.49|17.4|161
1751529300000|2025-07-03 07:55:00|17.56|17.47|17.52|17.43|17.56|17.47|17.5|17.41|81
1751529600000|2025-07-03 08:00:00|17.51|17.42|17.52|17.43|17.53|17.44|17.49|17.4|110
1751529900000|2025-07-03 08:05:00|17.51|17.42|17.46|17.37|17.52|17.43|17.46|17.37|98
1751530200000|2025-07-03 08:10:00|17.47|17.38|17.48|17.39|17.49|17.4|17.46|17.37|46
1751530500000|2025-07-03 08:15:00|17.47|17.38|17.5|17.41|17.52|17.43|17.46|17.37|18
1751530800000|2025-07-03 08:20:00|17.51|17.42|17.52|17.43|17.52|17.43|17.5|17.41|46
1751531100000|2025-07-03 08:25:00|17.51|17.42|17.51|17.42|17.52|17.43|17.49|17.4|73
1751531400000|2025-07-03 08:30:00|17.52|17.43|17.5|17.41|17.52|17.43|17.49|17.4|55
1751531700000|2025-07-03 08:35:00|17.49|17.4|17.51|17.42|17.51|17.42|17.48|17.39|71
1751532000000|2025-07-03 08:40:00|17.5|17.41|17.53|17.44|17.53|17.44|17.48|17.39|16
1751532300000|2025-07-03 08:45:00|17.52|17.43|17.52|17.43|17.53|17.44|17.5|17.41|25
1751532600000|2025-07-03 08:50:00|17.53|17.44|17.48|17.39|17.53|17.44|17.48|17.39|16
1751532900000|2025-07-03 08:55:00|17.47|17.38|17.44|17.35|17.48|17.39|17.44|17.35|28
1751533200000|2025-07-03 09:00:00|17.45|17.36|17.45|17.36|17.45|17.36|17.43|17.34|25
1751533500000|2025-07-03 09:05:00|17.46|17.37|17.47|17.38|17.48|17.39|17.45|17.36|28
1751533800000|2025-07-03 09:10:00|17.46|17.37|17.52|17.43|17.52|17.43|17.46|17.37|21
1751534100000|2025-07-03 09:15:00|17.51|17.42|17.55|17.46|17.56|17.47|17.5|17.41|31
1751534400000|2025-07-03 09:20:00|17.54|17.45|17.51|17.42|17.54|17.45|17.5|17.41|30
1751534700000|2025-07-03 09:25:00|17.5|17.41|17.51|17.42|17.52|17.43|17.5|17.41|14
1751535000000|2025-07-03 09:30:00|17.5|17.41|17.53|17.44|17.54|17.45|17.5|17.41|36
1751535300000|2025-07-03 09:35:00|17.52|17.43|17.55|17.46|17.56|17.47|17.5|17.41|28
1751535600000|2025-07-03 09:40:00|17.56|17.47|17.57|17.48|17.58|17.49|17.55|17.46|52
1751535900000|2025-07-03 09:45:00|17.56|17.47|17.49|17.4|17.6|17.51|17.46|17.37|66
1751536200000|2025-07-03 09:50:00|17.48|17.39|17.55|17.46|17.56|17.47|17.48|17.39|40
1751536500000|2025-07-03 09:55:00|17.54|17.45|17.54|17.45|17.57|17.48|17.53|17.44|35
1751536800000|2025-07-03 10:00:00|17.55|17.46|17.5|17.41|17.55|17.46|17.5|17.41|44
1751537100000|2025-07-03 10:05:00|17.51|17.42|17.48|17.39|17.51|17.42|17.46|17.37|32
1751537400000|2025-07-03 10:10:00|17.49|17.4|17.53|17.44|17.54|17.45|17.49|17.4|35
1751537700000|2025-07-03 10:15:00|17.52|17.43|17.41|17.32|17.52|17.43|17.41|17.32|56
1751538000000|2025-07-03 10:20:00|17.42|17.33|17.42|17.33|17.44|17.35|17.39|17.3|57
1751538300000|2025-07-03 10:25:00|17.43|17.34|17.45|17.36|17.45|17.36|17.43|17.34|21
1751538600000|2025-07-03 10:30:00|17.46|17.37|17.45|17.36|17.46|17.37|17.43|17.34|26
1751538900000|2025-07-03 10:35:00|17.44|17.35|17.47|17.38|17.47|17.38|17.43|17.34|20
1751539200000|2025-07-03 10:40:00|17.46|17.37|17.46|17.37|17.49|17.4|17.45|17.36|15
1751539500000|2025-07-03 10:45:00|17.47|17.38|17.42|17.33|17.47|17.38|17.42|17.33|24
1751539800000|2025-07-03 10:50:00|17.41|17.32|17.47|17.38|17.48|17.39|17.41|17.32|45
1751540100000|2025-07-03 10:55:00|17.46|17.37|17.46|17.37|17.47|17.38|17.45|17.36|29
1751540400000|2025-07-03 11:00:00|17.45|17.36|17.49|17.4|17.49|17.4|17.43|17.34|22
1751540700000|2025-07-03 11:05:00|17.5|17.41|17.43|17.34|17.5|17.41|17.43|17.34|128
1751541000000|2025-07-03 11:10:00|17.44|17.35|17.43|17.34|17.45|17.36|17.42|17.33|124
1751541300000|2025-07-03 11:15:00|17.42|17.33|17.43|17.34|17.44|17.35|17.4|17.31|86
1751541600000|2025-07-03 11:20:00|17.44|17.35|17.41|17.32|17.44|17.35|17.41|17.32|86
1751541900000|2025-07-03 11:25:00|17.4|17.31|17.36|17.27|17.41|17.32|17.36|17.27|53
1751542200000|2025-07-03 11:30:00|17.37|17.28|17.38|17.29|17.38|17.29|17.34|17.25|40
1751542500000|2025-07-03 11:35:00|17.39|17.3|17.4|17.31|17.41|17.32|17.38|17.29|38
1751542800000|2025-07-03 11:40:00|17.39|17.3|17.4|17.31|17.42|17.33|17.39|17.3|42
1751543100000|2025-07-03 11:45:00|17.41|17.32|17.41|17.32|17.41|17.32|17.39|17.3|47
1751543400000|2025-07-03 11:50:00|17.4|17.31|17.41|17.32|17.42|17.33|17.4|17.31|28
1751543700000|2025-07-03 11:55:00|17.4|17.31|17.43|17.34|17.43|17.34|17.4|17.31|14
1751544000000|2025-07-03 12:00:00|17.42|17.33|17.45|17.36|17.45|17.36|17.42|17.33|26
1751544300000|2025-07-03 12:05:00|17.44|17.35|17.46|17.37|17.48|17.39|17.43|17.34|37
1751544600000|2025-07-03 12:10:00|17.45|17.36|17.45|17.36|17.46|17.37|17.44|17.35|39
1751544900000|2025-07-03 12:15:00|17.44|17.35|17.45|17.36|17.46|17.37|17.44|17.35|12
1751545200000|2025-07-03 12:20:00|17.44|17.35|17.45|17.36|17.46|17.37|17.43|17.34|14
1751545500000|2025-07-03 12:25:00|17.46|17.37|17.48|17.39|17.48|17.39|17.44|17.35|79
1751545800000|2025-07-03 12:30:00|17.49|17.4|17.35|17.26|17.56|17.47|17.34|17.25|223
1751546100000|2025-07-03 12:35:00|17.36|17.27|17.18|17.09|17.4|17.31|17.13|17.04|159
1751546400000|2025-07-03 12:40:00|17.19|17.1|17.24|17.15|17.25|17.16|17.18|17.09|86
1751546700000|2025-07-03 12:45:00|17.25|17.16|17.14|17.05|17.25|17.16|17.14|17.05|68
1751547000000|2025-07-03 12:50:00|17.15|17.06|17.24|17.15|17.24|17.15|17.14|17.05|24
1751547300000|2025-07-03 12:55:00|17.23|17.14|17.26|17.17|17.27|17.18|17.21|17.12|30
1751547600000|2025-07-03 13:00:00|17.25|17.16|17.31|17.22|17.32|17.23|17.25|17.16|43
1751547900000|2025-07-03 13:05:00|17.3|17.21|17.26|17.17|17.31|17.22|17.25|17.16|37
1751548200000|2025-07-03 13:10:00|17.25|17.16|17.27|17.18|17.28|17.19|17.24|17.15|33
1751548500000|2025-07-03 13:15:00|17.26|17.17|17.24|17.15|17.28|17.19|17.23|17.14|31
1751548800000|2025-07-03 13:20:00|17.23|17.14|17.23|17.14|17.26|17.17|17.23|17.14|27
1751549100000|2025-07-03 13:25:00|17.24|17.15|17.22|17.13|17.25|17.16|17.21|17.12|39
1751549400000|2025-07-03 13:30:00|17.23|17.14|17.38|17.29|17.38|17.29|17.23|17.14|158
1751549700000|2025-07-03 13:35:00|17.37|17.28|17.4|17.31|17.49|17.4|17.36|17.27|116
1751550000000|2025-07-03 13:40:00|17.39|17.3|17.46|17.37|17.47|17.38|17.38|17.29|56
1751550300000|2025-07-03 13:45:00|17.45|17.36|17.52|17.43|17.53|17.44|17.37|17.28|106
1751550600000|2025-07-03 13:50:00|17.53|17.44|17.51|17.42|17.54|17.45|17.46|17.37|99
1751550900000|2025-07-03 13:55:00|17.52|17.43|17.51|17.42|17.58|17.49|17.48|17.39|90
1751551200000|2025-07-03 14:00:00|17.5|17.41|17.51|17.42|17.56|17.47|17.5|17.41|83
1751551500000|2025-07-03 14:05:00|17.52|17.43|17.46|17.37|17.55|17.46|17.44|17.35|83
1751551800000|2025-07-03 14:10:00|17.47|17.38|17.43|17.34|17.5|17.41|17.41|17.32|71
1751552100000|2025-07-03 14:15:00|17.44|17.35|17.5|17.41|17.5|17.41|17.42|17.33|61
1751552400000|2025-07-03 14:20:00|17.49|17.4|17.52|17.43|17.54|17.45|17.46|17.37|44
1751552700000|2025-07-03 14:25:00|17.51|17.42|17.43|17.34|17.52|17.43|17.41|17.32|83
1751553000000|2025-07-03 14:30:00|17.44|17.35|17.36|17.27|17.46|17.37|17.32|17.23|95
1751553300000|2025-07-03 14:35:00|17.35|17.26|17.36|17.27|17.39|17.3|17.34|17.25|64
1751553600000|2025-07-03 14:40:00|17.37|17.28|17.35|17.26|17.38|17.29|17.33|17.24|55
1751553900000|2025-07-03 14:45:00|17.34|17.25|17.36|17.27|17.38|17.29|17.31|17.22|33
1751554200000|2025-07-03 14:50:00|17.35|17.26|17.31|17.22|17.36|17.27|17.31|17.22|35
1751554500000|2025-07-03 14:55:00|17.32|17.23|17.36|17.27|17.37|17.28|17.31|17.22|49
1751554800000|2025-07-03 15:00:00|17.37|17.28|17.29|17.2|17.38|17.29|17.28|17.19|41
1751555100000|2025-07-03 15:05:00|17.28|17.19|17.27|17.18|17.3|17.21|17.25|17.16|64
1751555400000|2025-07-03 15:10:00|17.26|17.17|17.28|17.19|17.3|17.21|17.25|17.16|55
1751555700000|2025-07-03 15:15:00|17.29|17.2|17.32|17.23|17.35|17.26|17.26|17.17|70
1751556000000|2025-07-03 15:20:00|17.33|17.24|17.3|17.21|17.33|17.24|17.28|17.19|52
1751556300000|2025-07-03 15:25:00|17.31|17.22|17.25|17.16|17.31|17.22|17.24|17.15|31
1751556600000|2025-07-03 15:30:00|17.26|17.17|17.19|17.1|17.28|17.19|17.19|17.1|68
1751556900000|2025-07-03 15:35:00|17.18|17.09|17.11|17.02|17.18|17.09|17.04|16.95|129
1751557200000|2025-07-03 15:40:00|17.12|17.03|17.11|17.02|17.12|17.03|17.1|17.01|46
1751557500000|2025-07-03 15:45:00|17.1|17.01|17.09|17|17.11|17.02|17.05|16.96|60
1751557800000|2025-07-03 15:50:00|17.08|16.99|17.06|16.97|17.08|16.99|17.04|16.95|21
1751558100000|2025-07-03 15:55:00|17.05|16.96|17.02|16.93|17.06|16.97|17|16.91|60
1751558400000|2025-07-03 16:00:00|17.01|16.92|17.02|16.93|17.08|16.99|17.01|16.92|84
1751558700000|2025-07-03 16:05:00|17.03|16.94|17.04|16.95|17.05|16.96|16.99|16.9|70
1751559000000|2025-07-03 16:10:00|17.03|16.94|17.07|16.98|17.09|17|17.03|16.94|79
1751559300000|2025-07-03 16:15:00|17.06|16.97|17.01|16.92|17.07|16.98|16.96|16.87|78
1751559600000|2025-07-03 16:20:00|17|16.91|17.02|16.93|17.04|16.95|16.98|16.89|75
1751559900000|2025-07-03 16:25:00|17.01|16.92|17.03|16.94|17.05|16.96|17.01|16.92|35
1751560200000|2025-07-03 16:30:00|17.02|16.93|17.06|16.97|17.06|16.97|17.02|16.93|47
1751560500000|2025-07-03 16:35:00|17.05|16.96|17.07|16.98|17.07|16.98|17.03|16.94|23
1751560800000|2025-07-03 16:40:00|17.08|16.99|17.08|16.99|17.09|17|17.08|16.99|15
1751561100000|2025-07-03 16:45:00|17.07|16.98|17.16|17.07|17.17|17.08|17.07|16.98|122
1751561400000|2025-07-03 16:50:00|17.15|17.06|17.12|17.03|17.16|17.07|17.07|16.98|160
1751561700000|2025-07-03 16:55:00|17.13|17.04|17.13|17.04|17.16|17.07|17.12|17.03|163
1751562000000|2025-07-03 17:00:00|17.14|17.05|17.16|17.07|17.17|17.08|17.13|17.04|95
1751562300000|2025-07-03 17:05:00|17.15|17.06|17.16|17.07|17.16|17.07|17.14|17.05|34
1751562600000|2025-07-03 17:10:00|17.17|17.08|17.19|17.1|17.19|17.1|17.15|17.06|59
1751562900000|2025-07-03 17:15:00|17.18|17.09|17.17|17.08|17.19|17.1|17.17|17.08|54
1751563200000|2025-07-03 17:20:00|17.16|17.07|17.12|17.03|17.16|17.07|17.12|17.03|59
1751563500000|2025-07-03 17:25:00|17.13|17.04|17.15|17.06|17.15|17.06|17.13|17.04|19
1751563800000|2025-07-03 17:30:00|17.14|17.05|17.16|17.07|17.16|17.07|17.13|17.04|13
1751564100000|2025-07-03 17:35:00|17.15|17.06|17.15|17.06|17.16|17.07|17.14|17.05|19
1751564400000|2025-07-03 17:40:00|17.14|17.05|17.16|17.07|17.16|17.07|17.13|17.04|15
1751564700000|2025-07-03 17:45:00|17.15|17.06|17.16|17.07|17.16|17.07|17.14|17.05|20
1751565000000|2025-07-03 17:50:00|17.15|17.06|17.15|17.06|17.16|17.07|17.15|17.06|7
1751565300000|2025-07-03 17:55:00|17.16|17.07|17.15|17.06|17.16|17.07|17.15|17.06|2
1751565600000|2025-07-03 18:00:00|17.16|17.07|17.2|17.11|17.21|17.12|17.15|17.06|11
1751565900000|2025-07-03 18:05:00|17.19|17.1|17.21|17.12|17.22|17.13|17.19|17.1|51
1751566200000|2025-07-03 18:10:00|17.22|17.13|17.19|17.1|17.22|17.13|17.16|17.07|49
1751566500000|2025-07-03 18:15:00|17.2|17.11|17.18|17.09|17.2|17.11|17.15|17.06|23
1751566800000|2025-07-03 18:20:00|17.19|17.1|17.2|17.11|17.21|17.12|17.16|17.07|16
1751567100000|2025-07-03 18:25:00|17.19|17.1|17.24|17.15|17.24|17.15|17.19|17.1|114
1751567400000|2025-07-03 18:30:00|17.25|17.16|17.21|17.12|17.25|17.16|17.21|17.12|79
1751567700000|2025-07-03 18:35:00|17.22|17.13|17.24|17.15|17.24|17.15|17.21|17.12|25
1751568000000|2025-07-03 18:40:00|17.23|17.14|17.23|17.14|17.24|17.15|17.22|17.13|31
1751568300000|2025-07-03 18:45:00|17.24|17.15|17.22|17.13|17.24|17.15|17.21|17.12|17
1751568600000|2025-07-03 18:50:00|17.23|17.14|17.22|17.13|17.23|17.14|17.22|17.13|12
1751568900000|2025-07-03 18:55:00|17.23|17.14|17.23|17.14|17.24|17.15|17.23|17.14|5
1751569200000|2025-07-03 19:00:00|17.24|17.15|17.27|17.18|17.27|17.18|17.23|17.14|26
1751569500000|2025-07-03 19:05:00|17.26|17.17|17.23|17.14|17.27|17.18|17.23|17.14|14
1751569800000|2025-07-03 19:10:00|17.22|17.13|17.23|17.14|17.25|17.16|17.22|17.13|38
1751570100000|2025-07-03 19:15:00|17.24|17.15|17.27|17.18|17.27|17.18|17.23|17.14|20
1751570400000|2025-07-03 19:20:00|17.26|17.17|17.27|17.18|17.27|17.18|17.26|17.17|12
1751570700000|2025-07-03 19:25:00|17.26|17.17|17.25|17.16|17.27|17.18|17.25|17.16|36
1751571000000|2025-07-03 19:30:00|17.26|17.17|17.22|17.13|17.26|17.17|17.21|17.12|45
1751571300000|2025-07-03 19:35:00|17.21|17.12|17.21|17.12|17.22|17.13|17.21|17.12|25
1751571600000|2025-07-03 19:40:00|17.22|17.13|17.24|17.15|17.24|17.15|17.21|17.12|9
1751571900000|2025-07-03 19:45:00|17.23|17.14|17.23|17.14|17.26|17.17|17.22|17.13|61
1751572200000|2025-07-03 19:50:00|17.24|17.15|17.23|17.14|17.24|17.15|17.22|17.13|46
1751572500000|2025-07-03 19:55:00|17.24|17.15|17.24|17.15|17.24|17.15|17.23|17.14|21
1751572800000|2025-07-03 20:00:00|17.25|17.16|17.24|17.15|17.26|17.17|17.24|17.15|22
1751573100000|2025-07-03 20:05:00|17.25|17.16|17.27|17.18|17.27|17.18|17.24|17.15|17
1751573400000|2025-07-03 20:10:00|17.28|17.19|17.27|17.18|17.29|17.2|17.26|17.17|12
1751573700000|2025-07-03 20:15:00|17.28|17.19|17.29|17.2|17.29|17.2|17.26|17.17|14
1751574000000|2025-07-03 20:20:00|17.3|17.21|17.3|17.21|17.3|17.21|17.28|17.19|105
1751574300000|2025-07-03 20:25:00|17.31|17.22|17.31|17.22|17.32|17.23|17.29|17.2|41
1751574600000|2025-07-03 20:30:00|17.32|17.23|17.29|17.2|17.32|17.23|17.29|17.2|18
1751574900000|2025-07-03 20:35:00|17.3|17.21|17.31|17.22|17.31|17.22|17.29|17.2|20
1751575200000|2025-07-03 20:40:00|17.32|17.23|17.32|17.23|17.33|17.24|17.31|17.22|19
1751575500000|2025-07-03 20:45:00|17.31|17.22|17.3|17.21|17.32|17.23|17.29|17.2|30
1751575800000|2025-07-03 20:50:00|17.29|17.2|17.3|17.21|17.31|17.22|17.29|17.2|36
1751576100000|2025-07-03 20:55:00|17.31|17.22|17.3|17.21|17.31|17.22|17.3|17.21|6
1751576400000|2025-07-03 21:00:00|17.31|17.22|17.34|17.25|17.34|17.25|17.3|17.21|18
1751576700000|2025-07-03 21:05:00|17.33|17.24|17.3|17.21|17.34|17.25|17.28|17.19|22
1751577000000|2025-07-03 21:10:00|17.29|17.2|17.28|17.19|17.3|17.21|17.28|17.19|20
1751577300000|2025-07-03 21:15:00|17.27|17.18|17.27|17.18|17.28|17.19|17.27|17.18|23
1751577600000|2025-07-03 21:20:00|17.26|17.17|17.29|17.2|17.3|17.21|17.26|17.17|12
1751577900000|2025-07-03 21:25:00|17.3|17.21|17.28|17.19|17.3|17.21|17.28|17.19|15
1751578200000|2025-07-03 21:30:00|17.27|17.18|17.29|17.2|17.29|17.2|17.27|17.18|13
1751578500000|2025-07-03 21:35:00|17.28|17.19|17.27|17.18|17.28|17.19|17.26|17.17|14
1751578800000|2025-07-03 21:40:00|17.28|17.19|17.27|17.18|17.28|17.19|17.26|17.17|10
1751579100000|2025-07-03 21:45:00|17.28|17.19|17.26|17.17|17.28|17.19|17.26|17.17|17
1751579400000|2025-07-03 21:50:00|17.27|17.18|17.28|17.19|17.28|17.19|17.27|17.18|2
1751579700000|2025-07-03 21:55:00|17.29|17.2|17.29|17.2|17.29|17.2|17.28|17.19|5
1751580000000|2025-07-03 22:00:00|17.28|17.19|17.3|17.21|17.3|17.21|17.28|17.19|37
1751580300000|2025-07-03 22:05:00|17.29|17.2|17.32|17.23|17.32|17.23|17.29|17.2|22
1751580600000|2025-07-03 22:10:00|17.31|17.22|17.29|17.2|17.32|17.23|17.29|17.2|11
1751580900000|2025-07-03 22:15:00|17.3|17.21|17.29|17.2|17.3|17.21|17.29|17.2|6
1751581200000|2025-07-03 22:20:00|17.28|17.19|17.28|17.19|17.29|17.2|17.27|17.18|9
1751581500000|2025-07-03 22:25:00|17.27|17.18|17.27|17.18|17.28|17.19|17.26|17.17|25
1751581800000|2025-07-03 22:30:00|17.26|17.17|17.28|17.19|17.28|17.19|17.26|17.17|9
1751582100000|2025-07-03 22:35:00|17.27|17.18|17.29|17.2|17.29|17.2|17.27|17.18|11
1751582400000|2025-07-03 22:40:00|17.28|17.19|17.29|17.2|17.3|17.21|17.28|17.19|4
1751582700000|2025-07-03 22:45:00|17.3|17.21|17.32|17.23|17.32|17.23|17.29|17.2|13
1751583000000|2025-07-03 22:50:00|17.31|17.22|17.31|17.22|17.31|17.22|17.31|17.22|1
1751583300000|2025-07-03 22:55:00|17.32|17.23|17.32|17.23|17.32|17.23|17.31|17.22|5
1751583600000|2025-07-03 23:00:00|17.31|17.22|17.33|17.24|17.33|17.24|17.3|17.21|45
1751583900000|2025-07-03 23:05:00|17.34|17.25|17.33|17.24|17.34|17.25|17.32|17.23|24
1751584200000|2025-07-03 23:10:00|17.32|17.23|17.29|17.2|17.32|17.23|17.28|17.19|48
1751584500000|2025-07-03 23:15:00|17.28|17.19|17.26|17.17|17.29|17.2|17.26|17.17|55
1751584800000|2025-07-03 23:20:00|17.27|17.18|17.26|17.17|17.27|17.18|17.24|17.15|22
1751585100000|2025-07-03 23:25:00|17.27|17.18|17.26|17.17|17.27|17.18|17.26|17.17|6
1751585400000|2025-07-03 23:30:00|17.27|17.18|17.26|17.17|17.27|17.18|17.26|17.17|2
1751585700000|2025-07-03 23:35:00|17.25|17.16|17.24|17.15|17.25|17.16|17.24|17.15|8
1751586000000|2025-07-03 23:40:00|17.25|17.16|17.25|17.16|17.26|17.17|17.24|17.15|69
1751586300000|2025-07-03 23:45:00|17.26|17.17|17.25|17.16|17.26|17.17|17.24|17.15|22
1751586600000|2025-07-03 23:50:00|17.24|17.15|17.25|17.16|17.25|17.16|17.24|17.15|6
1751586900000|2025-07-03 23:55:00|17.26|17.17|17.25|17.16|17.26|17.17|17.25|17.16|2
1751587200000|2025-07-04 00:00:00|17.26|17.17|17.27|17.18|17.28|17.19|17.26|17.17|18
1751587500000|2025-07-04 00:05:00|17.28|17.19|17.28|17.19|17.28|17.19|17.26|17.17|19
1751587800000|2025-07-04 00:10:00|17.27|17.18|17.28|17.19|17.28|17.19|17.25|17.16|32
1751588100000|2025-07-04 00:15:00|17.27|17.18|17.26|17.17|17.3|17.21|17.26|17.17|22
1751588400000|2025-07-04 00:20:00|17.27|17.18|17.25|17.16|17.28|17.19|17.25|17.16|29
1751588700000|2025-07-04 00:25:00|17.26|17.17|17.25|17.16|17.28|17.19|17.25|17.16|32
1751589000000|2025-07-04 00:30:00|17.26|17.17|17.27|17.18|17.27|17.18|17.25|17.16|6
1751589300000|2025-07-04 00:35:00|17.28|17.19|17.26|17.17|17.28|17.19|17.25|17.16|23
1751589600000|2025-07-04 00:40:00|17.27|17.18|17.28|17.19|17.3|17.21|17.26|17.17|26
1751589900000|2025-07-04 00:45:00|17.29|17.2|17.26|17.17|17.3|17.21|17.26|17.17|22
1751590200000|2025-07-04 00:50:00|17.25|17.16|17.2|17.11|17.26|17.17|17.2|17.11|62
1751590500000|2025-07-04 00:55:00|17.19|17.1|17.21|17.12|17.22|17.13|17.17|17.08|37
1751590800000|2025-07-04 01:00:00|17.2|17.11|17.23|17.14|17.23|17.14|17.2|17.11|14
1751591100000|2025-07-04 01:05:00|17.24|17.15|17.26|17.17|17.27|17.18|17.24|17.15|59
1751591400000|2025-07-04 01:10:00|17.27|17.18|17.28|17.19|17.28|17.19|17.27|17.18|44
1751591700000|2025-07-04 01:15:00|17.29|17.2|17.33|17.24|17.34|17.25|17.28|17.19|47
1751592000000|2025-07-04 01:20:00|17.32|17.23|17.34|17.25|17.34|17.25|17.31|17.22|25
1751592300000|2025-07-04 01:25:00|17.35|17.26|17.3|17.21|17.35|17.26|17.28|17.19|28
1751592600000|2025-07-04 01:30:00|17.31|17.22|17.33|17.24|17.33|17.24|17.3|17.21|17
1751592900000|2025-07-04 01:35:00|17.32|17.23|17.3|17.21|17.32|17.23|17.28|17.19|19
1751593200000|2025-07-04 01:40:00|17.29|17.2|17.29|17.2|17.3|17.21|17.28|17.19|17
1751593500000|2025-07-04 01:45:00|17.28|17.19|17.29|17.2|17.29|17.2|17.28|17.19|4
1751593800000|2025-07-04 01:50:00|17.3|17.21|17.29|17.2|17.32|17.23|17.29|17.2|18
1751594100000|2025-07-04 01:55:00|17.3|17.21|17.3|17.21|17.31|17.22|17.29|17.2|19
1751594400000|2025-07-04 02:00:00|17.29|17.2|17.33|17.24|17.33|17.24|17.29|17.2|27
1751594700000|2025-07-04 02:05:00|17.32|17.23|17.29|17.2|17.32|17.23|17.25|17.16|38
1751595000000|2025-07-04 02:10:00|17.28|17.19|17.26|17.17|17.28|17.19|17.24|17.15|25
1751595300000|2025-07-04 02:15:00|17.27|17.18|17.2|17.11|17.27|17.18|17.19|17.1|46
1751595600000|2025-07-04 02:20:00|17.21|17.12|17.22|17.13|17.23|17.14|17.21|17.12|12
1751595900000|2025-07-04 02:25:00|17.23|17.14|17.22|17.13|17.23|17.14|17.21|17.12|24
1751596200000|2025-07-04 02:30:00|17.23|17.14|17.13|17.04|17.23|17.14|17.13|17.04|37
1751596500000|2025-07-04 02:35:00|17.14|17.05|17.14|17.05|17.15|17.06|17.11|17.02|65
1751596800000|2025-07-04 02:40:00|17.13|17.04|17.1|17.01|17.15|17.06|17.08|16.99|62
1751597100000|2025-07-04 02:45:00|17.09|17|17.14|17.05|17.14|17.05|17.08|16.99|76
1751597400000|2025-07-04 02:50:00|17.15|17.06|17.11|17.02|17.15|17.06|17.11|17.02|49
1751597700000|2025-07-04 02:55:00|17.12|17.03|17.13|17.04|17.13|17.04|17.11|17.02|72
1751598000000|2025-07-04 03:00:00|17.14|17.05|17.12|17.03|17.14|17.05|17.11|17.02|93
1751598300000|2025-07-04 03:05:00|17.13|17.04|17.13|17.04|17.16|17.07|17.1|17.01|59
1751598600000|2025-07-04 03:10:00|17.14|17.05|17.13|17.04|17.15|17.06|17.13|17.04|30
1751598900000|2025-07-04 03:15:00|17.12|17.03|17.16|17.07|17.16|17.07|17.12|17.03|25
1751599200000|2025-07-04 03:20:00|17.15|17.06|17.16|17.07|17.17|17.08|17.15|17.06|16
1751599500000|2025-07-04 03:25:00|17.17|17.08|17.18|17.09|17.18|17.09|17.16|17.07|28
1751599800000|2025-07-04 03:30:00|17.19|17.1|17.16|17.07|17.19|17.1|17.16|17.07|32
1751600100000|2025-07-04 03:35:00|17.17|17.08|17.15|17.06|17.17|17.08|17.14|17.05|37
1751600400000|2025-07-04 03:40:00|17.16|17.07|17.17|17.08|17.17|17.08|17.15|17.06|42
1751600700000|2025-07-04 03:45:00|17.16|17.07|17.15|17.06|17.17|17.08|17.14|17.05|12
1751601000000|2025-07-04 03:50:00|17.14|17.05|17.15|17.06|17.15|17.06|17.14|17.05|34
1751601300000|2025-07-04 03:55:00|17.14|17.05|17.14|17.05|17.15|17.06|17.14|17.05|23
1751601600000|2025-07-04 04:00:00|17.15|17.06|17.15|17.06|17.16|17.07|17.14|17.05|29
1751601900000|2025-07-04 04:05:00|17.16|17.07|17.16|17.07|17.17|17.08|17.15|17.06|11
1751602200000|2025-07-04 04:10:00|17.17|17.08|17.17|17.08|17.17|17.08|17.16|17.07|17
1751602500000|2025-07-04 04:15:00|17.16|17.07|17.16|17.07|17.18|17.09|17.15|17.06|29
1751602800000|2025-07-04 04:20:00|17.15|17.06|17.14|17.05|17.16|17.07|17.13|17.04|114
1751603100000|2025-07-04 04:25:00|17.13|17.04|17.12|17.03|17.14|17.05|17.1|17.01|16
1751603400000|2025-07-04 04:30:00|17.11|17.02|17.09|17|17.11|17.02|17.09|17|11
1751603700000|2025-07-04 04:35:00|17.1|17.01|17.08|16.99|17.11|17.02|17.08|16.99|55
1751604000000|2025-07-04 04:40:00|17.09|17|17.05|16.96|17.09|17|17.05|16.96|21
1751604300000|2025-07-04 04:45:00|17.04|16.95|17.03|16.94|17.06|16.97|17.02|16.93|112
1751604600000|2025-07-04 04:50:00|17.04|16.95|17.01|16.92|17.05|16.96|17.01|16.92|102
1751604900000|2025-07-04 04:55:00|17.02|16.93|17|16.91|17.02|16.93|17|16.91|9
1751605200000|2025-07-04 05:00:00|17.01|16.92|17.02|16.93|17.04|16.95|16.99|16.9|66
1751605500000|2025-07-04 05:05:00|17.03|16.94|17.05|16.96|17.05|16.96|17.01|16.92|94
1751605800000|2025-07-04 05:10:00|17.06|16.97|17.03|16.94|17.06|16.97|17.02|16.93|78
1751606100000|2025-07-04 05:15:00|17.02|16.93|17.02|16.93|17.04|16.95|17.01|16.92|75
1751606400000|2025-07-04 05:20:00|17.01|16.92|16.97|16.88|17.02|16.93|16.97|16.88|125
1751606700000|2025-07-04 05:25:00|16.98|16.89|17.02|16.93|17.02|16.93|16.97|16.88|51
1751607000000|2025-07-04 05:30:00|17.03|16.94|17.06|16.97|17.08|16.99|17.03|16.94|34
1751607300000|2025-07-04 05:35:00|17.07|16.98|17.07|16.98|17.08|16.99|17.06|16.97|79
1751607600000|2025-07-04 05:40:00|17.08|16.99|17.07|16.98|17.08|16.99|17.07|16.98|2
1751607900000|2025-07-04 05:45:00|17.06|16.97|17.03|16.94|17.07|16.98|17.02|16.93|72
1751608200000|2025-07-04 05:50:00|17.02|16.93|17.03|16.94|17.04|16.95|17.02|16.93|18
1751608500000|2025-07-04 05:55:00|17.04|16.95|17.04|16.95|17.04|16.95|17.01|16.92|13
1751608800000|2025-07-04 06:00:00|17.03|16.94|16.98|16.89|17.03|16.94|16.97|16.88|24
1751609100000|2025-07-04 06:05:00|16.99|16.9|16.94|16.85|16.99|16.9|16.94|16.85|32
1751609400000|2025-07-04 06:10:00|16.93|16.84|16.9|16.81|16.94|16.85|16.88|16.79|38
1751609700000|2025-07-04 06:15:00|16.91|16.82|16.91|16.82|16.92|16.83|16.88|16.79|39
1751610000000|2025-07-04 06:20:00|16.9|16.81|16.89|16.8|16.91|16.82|16.89|16.8|16
1751610300000|2025-07-04 06:25:00|16.88|16.79|16.88|16.79|16.9|16.81|16.86|16.77|35
1751610600000|2025-07-04 06:30:00|16.89|16.8|16.94|16.85|16.94|16.85|16.89|16.8|20
1751610900000|2025-07-04 06:35:00|16.93|16.84|16.92|16.83|16.94|16.85|16.92|16.83|12
1751611200000|2025-07-04 06:40:00|16.91|16.82|16.92|16.83|16.93|16.84|16.91|16.82|22
1751611500000|2025-07-04 06:45:00|16.91|16.82|16.93|16.84|16.94|16.85|16.91|16.82|21
1751611800000|2025-07-04 06:50:00|16.92|16.83|16.92|16.83|16.94|16.85|16.92|16.83|61
1751612100000|2025-07-04 06:55:00|16.93|16.84|16.92|16.83|16.93|16.84|16.92|16.83|48
1751612400000|2025-07-04 07:00:00|16.93|16.84|16.97|16.88|16.97|16.88|16.92|16.83|43
1751612700000|2025-07-04 07:05:00|16.96|16.87|16.89|16.8|16.96|16.87|16.89|16.8|32
1751613000000|2025-07-04 07:10:00|16.88|16.79|16.84|16.75|16.88|16.79|16.84|16.75|77
1751613300000|2025-07-04 07:15:00|16.85|16.76|16.8|16.71|16.86|16.77|16.79|16.7|46
1751613600000|2025-07-04 07:20:00|16.79|16.7|16.82|16.73|16.84|16.75|16.79|16.7|38
1751613900000|2025-07-04 07:25:00|16.81|16.72|16.8|16.71|16.84|16.75|16.8|16.71|48
1751614200000|2025-07-04 07:30:00|16.81|16.72|16.78|16.69|16.82|16.73|16.75|16.66|58
1751614500000|2025-07-04 07:35:00|16.79|16.7|16.79|16.7|16.79|16.7|16.76|16.67|53
1751614800000|2025-07-04 07:40:00|16.78|16.69|16.76|16.67|16.79|16.7|16.74|16.65|45
1751615100000|2025-07-04 07:45:00|16.77|16.68|16.73|16.64|16.77|16.68|16.73|16.64|51
1751615400000|2025-07-04 07:50:00|16.74|16.65|16.72|16.63|16.74|16.65|16.7|16.61|123
1751615700000|2025-07-04 07:55:00|16.73|16.64|16.72|16.63|16.73|16.64|16.71|16.62|16
1751616000000|2025-07-04 08:00:00|16.71|16.62|16.72|16.63|16.72|16.63|16.7|16.61|54
1751616300000|2025-07-04 08:05:00|16.71|16.62|16.64|16.55|16.71|16.62|16.64|16.55|56
1751616600000|2025-07-04 08:10:00|16.63|16.54|16.57|16.48|16.64|16.55|16.56|16.47|45
1751616900000|2025-07-04 08:15:00|16.56|16.47|16.61|16.52|16.63|16.54|16.54|16.45|68
1751617200000|2025-07-04 08:20:00|16.62|16.53|16.68|16.59|16.68|16.59|16.62|16.53|39
1751617500000|2025-07-04 08:25:00|16.67|16.58|16.69|16.6|16.71|16.62|16.67|16.58|31
1751617800000|2025-07-04 08:30:00|16.7|16.61|16.69|16.6|16.71|16.62|16.65|16.56|48
1751618100000|2025-07-04 08:35:00|16.68|16.59|16.72|16.63|16.73|16.64|16.67|16.58|59
1751618400000|2025-07-04 08:40:00|16.73|16.64|16.76|16.67|16.76|16.67|16.71|16.62|70
1751618700000|2025-07-04 08:45:00|16.75|16.66|16.73|16.64|16.76|16.67|16.72|16.63|27
1751619000000|2025-07-04 08:50:00|16.72|16.63|16.73|16.64|16.74|16.65|16.72|16.63|44
1751619300000|2025-07-04 08:55:00|16.72|16.63|16.74|16.65|16.75|16.66|16.72|16.63|47
1751619600000|2025-07-04 09:00:00|16.75|16.66|16.76|16.67|16.76|16.67|16.74|16.65|10
1751619900000|2025-07-04 09:05:00|16.77|16.68|16.77|16.68|16.77|16.68|16.76|16.67|9
1751620200000|2025-07-04 09:10:00|16.76|16.67|16.77|16.68|16.77|16.68|16.76|16.67|22
1751620500000|2025-07-04 09:15:00|16.76|16.67|16.76|16.67|16.78|16.69|16.74|16.65|33
1751620800000|2025-07-04 09:20:00|16.75|16.66|16.78|16.69|16.78|16.69|16.75|16.66|34
1751621100000|2025-07-04 09:25:00|16.77|16.68|16.8|16.71|16.8|16.71|16.77|16.68|14
1751621400000|2025-07-04 09:30:00|16.79|16.7|16.8|16.71|16.81|16.72|16.79|16.7|24
1751621700000|2025-07-04 09:35:00|16.79|16.7|16.8|16.71|16.8|16.71|16.78|16.69|72
1751622000000|2025-07-04 09:40:00|16.81|16.72|16.8|16.71|16.81|16.72|16.8|16.71|2
1751622300000|2025-07-04 09:45:00|16.79|16.7|16.77|16.68|16.8|16.71|16.77|16.68|11
1751622600000|2025-07-04 09:50:00|16.76|16.67|16.75|16.66|16.77|16.68|16.75|16.66|14
1751622900000|2025-07-04 09:55:00|16.76|16.67|16.79|16.7|16.79|16.7|16.76|16.67|24
1751623200000|2025-07-04 10:00:00|16.8|16.71|16.82|16.73|16.84|16.75|16.79|16.7|41
1751623500000|2025-07-04 10:05:00|16.81|16.72|16.81|16.72|16.82|16.73|16.81|16.72|11
1751623800000|2025-07-04 10:10:00|16.82|16.73|16.8|16.71|16.82|16.73|16.8|16.71|13
1751624100000|2025-07-04 10:15:00|16.81|16.72|16.76|16.67|16.81|16.72|16.76|16.67|8
1751624400000|2025-07-04 10:20:00|16.75|16.66|16.77|16.68|16.77|16.68|16.75|16.66|51
1751624700000|2025-07-04 10:25:00|16.76|16.67|16.77|16.68|16.78|16.69|16.76|16.67|48
1751625000000|2025-07-04 10:30:00|16.78|16.69|16.76|16.67|16.78|16.69|16.75|16.66|89
1751625300000|2025-07-04 10:35:00|16.77|16.68|16.78|16.69|16.79|16.7|16.74|16.65|62
1751625600000|2025-07-04 10:40:00|16.77|16.68|16.74|16.65|16.78|16.69|16.74|16.65|42
1751625900000|2025-07-04 10:45:00|16.75|16.66|16.73|16.64|16.75|16.66|16.73|16.64|17
1751626200000|2025-07-04 10:50:00|16.74|16.65|16.73|16.64|16.75|16.66|16.72|16.63|18
1751626500000|2025-07-04 10:55:00|16.72|16.63|16.72|16.63|16.73|16.64|16.71|16.62|51
1751626800000|2025-07-04 11:00:00|16.71|16.62|16.74|16.65|16.74|16.65|16.71|16.62|10
1751627100000|2025-07-04 11:05:00|16.75|16.66|16.76|16.67|16.76|16.67|16.73|16.64|10
1751627400000|2025-07-04 11:10:00|16.77|16.68|16.74|16.65|16.77|16.68|16.73|16.64|14
1751627700000|2025-07-04 11:15:00|16.75|16.66|16.72|16.63|16.75|16.66|16.71|16.62|16
1751628000000|2025-07-04 11:20:00|16.73|16.64|16.75|16.66|16.76|16.67|16.72|16.63|29
1751628300000|2025-07-04 11:25:00|16.76|16.67|16.77|16.68|16.78|16.69|16.76|16.67|8
1751628600000|2025-07-04 11:30:00|16.76|16.67|16.76|16.67|16.78|16.69|16.76|16.67|25
1751628900000|2025-07-04 11:35:00|16.75|16.66|16.73|16.64|16.76|16.67|16.72|16.63|65
1751629200000|2025-07-04 11:40:00|16.72|16.63|16.73|16.64|16.74|16.65|16.72|16.63|38
1751629500000|2025-07-04 11:45:00|16.74|16.65|16.74|16.65|16.74|16.65|16.73|16.64|33
1751629800000|2025-07-04 11:50:00|16.73|16.64|16.71|16.62|16.74|16.65|16.7|16.61|65
1751630100000|2025-07-04 11:55:00|16.72|16.63|16.72|16.63|16.72|16.63|16.71|16.62|33
1751630400000|2025-07-04 12:00:00|16.73|16.64|16.74|16.65|16.75|16.66|16.73|16.64|6
1751630700000|2025-07-04 12:05:00|16.73|16.64|16.72|16.63|16.73|16.64|16.7|16.61|70
1751631000000|2025-07-04 12:10:00|16.73|16.64|16.74|16.65|16.74|16.65|16.72|16.63|20
1751631300000|2025-07-04 12:15:00|16.73|16.64|16.75|16.66|16.75|16.66|16.72|16.63|17
1751631600000|2025-07-04 12:20:00|16.74|16.65|16.75|16.66|16.75|16.66|16.73|16.64|20
1751631900000|2025-07-04 12:25:00|16.74|16.65|16.77|16.68|16.77|16.68|16.74|16.65|42
1751632200000|2025-07-04 12:30:00|16.76|16.67|16.77|16.68|16.77|16.68|16.75|16.66|34
1751632500000|2025-07-04 12:35:00|16.76|16.67|16.77|16.68|16.79|16.7|16.75|16.66|28
1751632800000|2025-07-04 12:40:00|16.76|16.67|16.74|16.65|16.77|16.68|16.74|16.65|15
1751633100000|2025-07-04 12:45:00|16.73|16.64|16.72|16.63|16.75|16.66|16.72|16.63|26
1751633400000|2025-07-04 12:50:00|16.71|16.62|16.71|16.62|16.72|16.63|16.68|16.59|47
1751633700000|2025-07-04 12:55:00|16.72|16.63|16.74|16.65|16.75|16.66|16.72|16.63|29
1751634000000|2025-07-04 13:00:00|16.73|16.64|16.73|16.64|16.75|16.66|16.71|16.62|41
1751634300000|2025-07-04 13:05:00|16.74|16.65|16.74|16.65|16.78|16.69|16.74|16.65|43
1751634600000|2025-07-04 13:10:00|16.73|16.64|16.68|16.59|16.74|16.65|16.68|16.59|40
1751634900000|2025-07-04 13:15:00|16.69|16.6|16.67|16.58|16.7|16.61|16.67|16.58|28
1751635200000|2025-07-04 13:20:00|16.68|16.59|16.65|16.56|16.68|16.59|16.65|16.56|80
1751635500000|2025-07-04 13:25:00|16.66|16.57|16.66|16.57|16.67|16.58|16.65|16.56|67
1751635800000|2025-07-04 13:30:00|16.65|16.56|16.66|16.57|16.67|16.58|16.61|16.52|82
1751636100000|2025-07-04 13:35:00|16.65|16.56|16.59|16.5|16.66|16.57|16.58|16.49|87
1751636400000|2025-07-04 13:40:00|16.58|16.49|16.58|16.49|16.6|16.51|16.57|16.48|71
1751636700000|2025-07-04 13:45:00|16.57|16.48|16.54|16.45|16.58|16.49|16.53|16.44|54
1751637000000|2025-07-04 13:50:00|16.53|16.44|16.5|16.41|16.57|16.48|16.49|16.4|100
1751637300000|2025-07-04 13:55:00|16.49|16.4|16.49|16.4|16.53|16.44|16.49|16.4|33
1751637600000|2025-07-04 14:00:00|16.5|16.41|16.49|16.4|16.52|16.43|16.49|16.4|62
1751637900000|2025-07-04 14:05:00|16.48|16.39|16.46|16.37|16.51|16.42|16.44|16.35|89
1751638200000|2025-07-04 14:10:00|16.45|16.36|16.48|16.39|16.49|16.4|16.44|16.35|46
1751638500000|2025-07-04 14:15:00|16.47|16.38|16.42|16.33|16.49|16.4|16.42|16.33|96
1751638800000|2025-07-04 14:20:00|16.43|16.34|16.51|16.42|16.51|16.42|16.39|16.3|95
1751639100000|2025-07-04 14:25:00|16.5|16.41|16.55|16.46|16.56|16.47|16.5|16.41|76
1751639400000|2025-07-04 14:30:00|16.54|16.45|16.51|16.42|16.55|16.46|16.5|16.41|78
1751639700000|2025-07-04 14:35:00|16.5|16.41|16.54|16.45|16.55|16.46|16.49|16.4|79
1751640000000|2025-07-04 14:40:00|16.53|16.44|16.55|16.46|16.56|16.47|16.52|16.43|63
1751640300000|2025-07-04 14:45:00|16.54|16.45|16.48|16.39|16.54|16.45|16.48|16.39|87
1751640600000|2025-07-04 14:50:00|16.49|16.4|16.49|16.4|16.51|16.42|16.48|16.39|35
1751640900000|2025-07-04 14:55:00|16.5|16.41|16.49|16.4|16.5|16.41|16.47|16.38|36
1751641200000|2025-07-04 15:00:00|16.48|16.39|16.47|16.38|16.5|16.41|16.46|16.37|74
1751641500000|2025-07-04 15:05:00|16.46|16.37|16.43|16.34|16.46|16.37|16.42|16.33|70
1751641800000|2025-07-04 15:10:00|16.42|16.33|16.41|16.32|16.44|16.35|16.4|16.31|84
1751642100000|2025-07-04 15:15:00|16.4|16.31|16.38|16.29|16.43|16.34|16.37|16.28|75
1751642400000|2025-07-04 15:20:00|16.37|16.28|16.39|16.3|16.43|16.34|16.35|16.26|87
1751642700000|2025-07-04 15:25:00|16.4|16.31|16.38|16.29|16.41|16.32|16.34|16.25|101
1751643000000|2025-07-04 15:30:00|16.37|16.28|16.33|16.24|16.38|16.29|16.32|16.23|117
1751643300000|2025-07-04 15:35:00|16.34|16.25|16.36|16.27|16.38|16.29|16.33|16.24|37
1751643600000|2025-07-04 15:40:00|16.37|16.28|16.37|16.28|16.4|16.31|16.34|16.25|46
1751643900000|2025-07-04 15:45:00|16.36|16.27|16.38|16.29|16.39|16.3|16.34|16.25|83
1751644200000|2025-07-04 15:50:00|16.37|16.28|16.39|16.3|16.4|16.31|16.34|16.25|65
1751644500000|2025-07-04 15:55:00|16.38|16.29|16.37|16.28|16.41|16.32|16.37|16.28|84
1751644800000|2025-07-04 16:00:00|16.38|16.29|16.32|16.23|16.39|16.3|16.3|16.21|86
1751645100000|2025-07-04 16:05:00|16.31|16.22|16.27|16.18|16.35|16.26|16.27|16.18|75
1751645400000|2025-07-04 16:10:00|16.28|16.19|16.25|16.16|16.28|16.19|16.25|16.16|30
1751645700000|2025-07-04 16:15:00|16.26|16.17|16.22|16.13|16.28|16.19|16.22|16.13|63
1751646000000|2025-07-04 16:20:00|16.23|16.14|16.27|16.18|16.27|16.18|16.21|16.12|49
1751646300000|2025-07-04 16:25:00|16.26|16.17|16.26|16.17|16.29|16.2|16.24|16.15|43
1751646600000|2025-07-04 16:30:00|16.25|16.16|16.22|16.13|16.25|16.16|16.18|16.09|54
1751646900000|2025-07-04 16:35:00|16.21|16.12|16.31|16.22|16.33|16.24|16.21|16.12|47
1751647200000|2025-07-04 16:40:00|16.3|16.21|16.26|16.17|16.3|16.21|16.23|16.14|35
1751647500000|2025-07-04 16:45:00|16.27|16.18|16.3|16.21|16.32|16.23|16.27|16.18|36
1751647800000|2025-07-04 16:50:00|16.29|16.2|16.27|16.18|16.3|16.21|16.26|16.17|21
1751648100000|2025-07-04 16:55:00|16.28|16.19|16.29|16.2|16.29|16.2|16.27|16.18|22
1751648400000|2025-07-04 17:00:00|16.28|16.19|16.31|16.22|16.32|16.23|16.28|16.19|44
1751648700000|2025-07-04 17:05:00|16.3|16.21|16.29|16.2|16.31|16.22|16.27|16.18|42
1751649000000|2025-07-04 17:10:00|16.28|16.19|16.28|16.19|16.31|16.22|16.27|16.18|41
1751649300000|2025-07-04 17:15:00|16.27|16.18|16.31|16.22|16.31|16.22|16.27|16.18|17
1751649600000|2025-07-04 17:20:00|16.3|16.21|16.28|16.19|16.32|16.23|16.26|16.17|53
1751649900000|2025-07-04 17:25:00|16.29|16.2|16.28|16.19|16.3|16.21|16.27|16.18|30
1751650200000|2025-07-04 17:30:00|16.27|16.18|16.27|16.18|16.29|16.2|16.25|16.16|21
1751650500000|2025-07-04 17:35:00|16.28|16.19|16.32|16.23|16.33|16.24|16.28|16.19|39
1751650800000|2025-07-04 17:40:00|16.31|16.22|16.29|16.2|16.32|16.23|16.29|16.2|11
1751651100000|2025-07-04 17:45:00|16.3|16.21|16.31|16.22|16.31|16.22|16.29|16.2|20
1751651400000|2025-07-04 17:50:00|16.32|16.23|16.33|16.24|16.34|16.25|16.31|16.22|10
1751651700000|2025-07-04 17:55:00|16.34|16.25|16.34|16.25|16.35|16.26|16.33|16.24|9
1751652000000|2025-07-04 18:00:00|16.33|16.24|16.32|16.23|16.33|16.24|16.3|16.21|12
1751652300000|2025-07-04 18:05:00|16.33|16.24|16.33|16.24|16.34|16.25|16.31|16.22|37
1751652600000|2025-07-04 18:10:00|16.32|16.23|16.29|16.2|16.32|16.23|16.29|16.2|32
1751652900000|2025-07-04 18:15:00|16.28|16.19|16.25|16.16|16.29|16.2|16.25|16.16|50
1751653200000|2025-07-04 18:20:00|16.26|16.17|16.27|16.18|16.29|16.2|16.26|16.17|58
1751653500000|2025-07-04 18:25:00|16.26|16.17|16.25|16.16|16.27|16.18|16.23|16.14|52
1751653800000|2025-07-04 18:30:00|16.26|16.17|16.27|16.18|16.28|16.19|16.25|16.16|22
1751654100000|2025-07-04 18:35:00|16.28|16.19|16.29|16.2|16.29|16.2|16.26|16.17|28
1751654400000|2025-07-04 18:40:00|16.28|16.19|16.28|16.19|16.29|16.2|16.27|16.18|25
1751654700000|2025-07-04 18:45:00|16.29|16.2|16.25|16.16|16.29|16.2|16.25|16.16|23
1751655000000|2025-07-04 18:50:00|16.26|16.17|16.25|16.16|16.27|16.18|16.25|16.16|20
1751655300000|2025-07-04 18:55:00|16.24|16.15|16.25|16.16|16.25|16.16|16.23|16.14|24
1751655600000|2025-07-04 19:00:00|16.24|16.15|16.26|16.17|16.26|16.17|16.23|16.14|7
1751655900000|2025-07-04 19:05:00|16.27|16.18|16.27|16.18|16.28|16.19|16.26|16.17|17
1751656200000|2025-07-04 19:10:00|16.28|16.19|16.3|16.21|16.3|16.21|16.27|16.18|11
1751656500000|2025-07-04 19:15:00|16.29|16.2|16.28|16.19|16.3|16.21|16.28|16.19|38
1751656800000|2025-07-04 19:20:00|16.27|16.18|16.22|16.13|16.27|16.18|16.21|16.12|28
1751657100000|2025-07-04 19:25:00|16.21|16.12|16.2|16.11|16.23|16.14|16.2|16.11|18
1751657400000|2025-07-04 19:30:00|16.21|16.12|16.24|16.15|16.24|16.15|16.21|16.12|4
1751657700000|2025-07-04 19:35:00|16.25|16.16|16.26|16.17|16.26|16.17|16.24|16.15|32
1751658000000|2025-07-04 19:40:00|16.27|16.18|16.28|16.19|16.29|16.2|16.27|16.18|8
1751658300000|2025-07-04 19:45:00|16.27|16.18|16.27|16.18|16.28|16.19|16.27|16.18|13
1751658600000|2025-07-04 19:50:00|16.26|16.17|16.26|16.17|16.27|16.18|16.25|16.16|11
1751658900000|2025-07-04 19:55:00|16.25|16.16|16.25|16.16|16.25|16.16|16.25|16.16|1
1751659200000|2025-07-04 20:00:00|16.24|16.15|16.25|16.16|16.26|16.17|16.23|16.14|18
1751659500000|2025-07-04 20:05:00|16.26|16.17|16.28|16.19|16.28|16.19|16.25|16.16|13
1751659800000|2025-07-04 20:10:00|16.27|16.18|16.3|16.21|16.3|16.21|16.26|16.17|10
1751660100000|2025-07-04 20:15:00|16.31|16.22|16.3|16.21|16.31|16.22|16.3|16.21|2
1751660400000|2025-07-04 20:20:00|16.31|16.22|16.31|16.22|16.32|16.23|16.3|16.21|7
1751660700000|2025-07-04 20:25:00|16.32|16.23|16.31|16.22|16.32|16.23|16.31|16.22|6
1751661000000|2025-07-04 20:30:00|16.32|16.23|16.32|16.23|16.33|16.24|16.31|16.22|5
1751661300000|2025-07-04 20:35:00|16.33|16.24|16.32|16.23|16.33|16.24|16.32|16.23|2
1751661600000|2025-07-04 20:40:00|16.33|16.24|16.33|16.24|16.34|16.25|16.33|16.24|3
1751661900000|2025-07-04 20:45:00|16.34|16.25|16.33|16.24|16.34|16.25|16.32|16.23|18
1751662200000|2025-07-04 20:50:00|16.32|16.23|16.32|16.23|16.33|16.24|16.32|16.23|5
1751662500000|2025-07-04 20:55:00|16.31|16.22|16.32|16.23|16.32|16.23|16.3|16.21|4
1751698800000|2025-07-05 07:00:00|16.55|16.46|16.54|16.45|16.55|16.46|16.54|16.45|16
1751699100000|2025-07-05 07:05:00|16.55|16.46|16.52|16.43|16.56|16.47|16.52|16.43|14
1751699400000|2025-07-05 07:10:00|16.51|16.42|16.52|16.43|16.52|16.43|16.51|16.42|2
1751700000000|2025-07-05 07:20:00|16.53|16.44|16.54|16.45|16.54|16.45|16.53|16.44|2
1751700600000|2025-07-05 07:30:00|16.53|16.44|16.52|16.43|16.54|16.45|16.52|16.43|12
1751700900000|2025-07-05 07:35:00|16.51|16.42|16.49|16.4|16.51|16.42|16.49|16.4|19
1751701200000|2025-07-05 07:40:00|16.5|16.41|16.5|16.41|16.5|16.41|16.49|16.4|17
1751701500000|2025-07-05 07:45:00|16.51|16.42|16.51|16.42|16.51|16.42|16.5|16.41|3
1751701800000|2025-07-05 07:50:00|16.5|16.41|16.49|16.4|16.5|16.41|16.49|16.4|4
1751702100000|2025-07-05 07:55:00|16.48|16.39|16.5|16.41|16.5|16.41|16.48|16.39|3
1751702400000|2025-07-05 08:00:00|16.49|16.4|16.49|16.4|16.49|16.4|16.49|16.4|1
1751702700000|2025-07-05 08:05:00|16.48|16.39|16.52|16.43|16.52|16.43|16.48|16.39|11
1751703000000|2025-07-05 08:10:00|16.53|16.44|16.55|16.46|16.55|16.46|16.53|16.44|11
1751703300000|2025-07-05 08:15:00|16.54|16.45|16.53|16.44|16.56|16.47|16.53|16.44|48
1751703600000|2025-07-05 08:20:00|16.52|16.43|16.54|16.45|16.55|16.46|16.52|16.43|21
1751703900000|2025-07-05 08:25:00|16.53|16.44|16.52|16.43|16.54|16.45|16.52|16.43|8
1751704200000|2025-07-05 08:30:00|16.53|16.44|16.5|16.41|16.53|16.44|16.5|16.41|12
1751704500000|2025-07-05 08:35:00|16.49|16.4|16.44|16.35|16.5|16.41|16.43|16.34|20
1751704800000|2025-07-05 08:40:00|16.43|16.34|16.44|16.35|16.45|16.36|16.43|16.34|10
1751705100000|2025-07-05 08:45:00|16.43|16.34|16.42|16.33|16.44|16.35|16.41|16.32|8
1751705400000|2025-07-05 08:50:00|16.43|16.34|16.44|16.35|16.44|16.35|16.42|16.33|8
1751705700000|2025-07-05 08:55:00|16.43|16.34|16.45|16.36|16.45|16.36|16.43|16.34|5
1751706000000|2025-07-05 09:00:00|16.44|16.35|16.43|16.34|16.45|16.36|16.43|16.34|22
1751706300000|2025-07-05 09:05:00|16.42|16.33|16.41|16.32|16.43|16.34|16.41|16.32|10
1751706900000|2025-07-05 09:15:00|16.39|16.3|16.38|16.29|16.4|16.31|16.38|16.29|22
1751707200000|2025-07-05 09:20:00|16.39|16.3|16.38|16.29|16.4|16.31|16.38|16.29|18
1751707500000|2025-07-05 09:25:00|16.39|16.3|16.4|16.31|16.41|16.32|16.37|16.28|18
1751707800000|2025-07-05 09:30:00|16.39|16.3|16.43|16.34|16.43|16.34|16.39|16.3|11
1751708100000|2025-07-05 09:35:00|16.42|16.33|16.41|16.32|16.43|16.34|16.4|16.31|16
1751708400000|2025-07-05 09:40:00|16.42|16.33|16.42|16.33|16.43|16.34|16.41|16.32|5
1751708700000|2025-07-05 09:45:00|16.43|16.34|16.5|16.41|16.5|16.41|16.43|16.34|26
1751709000000|2025-07-05 09:50:00|16.49|16.4|16.49|16.4|16.5|16.41|16.49|16.4|17
1751709300000|2025-07-05 09:55:00|16.5|16.41|16.5|16.41|16.51|16.42|16.49|16.4|13
1751709600000|2025-07-05 10:00:00|16.51|16.42|16.49|16.4|16.51|16.42|16.49|16.4|15
1751709900000|2025-07-05 10:05:00|16.5|16.41|16.49|16.4|16.51|16.42|16.48|16.39|16
1751710200000|2025-07-05 10:10:00|16.5|16.41|16.49|16.4|16.5|16.41|16.48|16.39|18
1751710500000|2025-07-05 10:15:00|16.48|16.39|16.48|16.39|16.49|16.4|16.47|16.38|7
1751710800000|2025-07-05 10:20:00|16.49|16.4|16.49|16.4|16.5|16.41|16.49|16.4|11
1751711100000|2025-07-05 10:25:00|16.48|16.39|16.49|16.4|16.49|16.4|16.48|16.39|14
1751711400000|2025-07-05 10:30:00|16.48|16.39|16.46|16.37|16.5|16.41|16.46|16.37|11
1751711700000|2025-07-05 10:35:00|16.47|16.38|16.47|16.38|16.47|16.38|16.46|16.37|3
1751712000000|2025-07-05 10:40:00|16.48|16.39|16.48|16.39|16.48|16.39|16.47|16.38|5
1751712300000|2025-07-05 10:45:00|16.47|16.38|16.48|16.39|16.49|16.4|16.47|16.38|14
1751712600000|2025-07-05 10:50:00|16.47|16.38|16.47|16.38|16.48|16.39|16.46|16.37|7
1751712900000|2025-07-05 10:55:00|16.46|16.37|16.45|16.36|16.47|16.38|16.45|16.36|12
1751713200000|2025-07-05 11:00:00|16.46|16.37|16.47|16.38|16.47|16.38|16.46|16.37|2
1751713800000|2025-07-05 11:10:00|16.46|16.37|16.47|16.38|16.47|16.38|16.46|16.37|2
1751714100000|2025-07-05 11:15:00|16.48|16.39|16.48|16.39|16.48|16.39|16.47|16.38|5
1751714400000|2025-07-05 11:20:00|16.49|16.4|16.5|16.41|16.5|16.41|16.49|16.4|8
1751714700000|2025-07-05 11:25:00|16.51|16.42|16.5|16.41|16.51|16.42|16.5|16.41|2
1751715000000|2025-07-05 11:30:00|16.51|16.42|16.51|16.42|16.52|16.43|16.5|16.41|11
1751715300000|2025-07-05 11:35:00|16.52|16.43|16.52|16.43|16.52|16.43|16.51|16.42|25
1751715600000|2025-07-05 11:40:00|16.51|16.42|16.5|16.41|16.52|16.43|16.5|16.41|4
1751715900000|2025-07-05 11:45:00|16.51|16.42|16.51|16.42|16.51|16.42|16.5|16.41|3
1751716200000|2025-07-05 11:50:00|16.5|16.41|16.47|16.38|16.5|16.41|16.47|16.38|4
1751716500000|2025-07-05 11:55:00|16.46|16.37|16.47|16.38|16.47|16.38|16.46|16.37|2
1751716800000|2025-07-05 12:00:00|16.46|16.37|16.44|16.35|16.47|16.38|16.42|16.33|17
1751717100000|2025-07-05 12:05:00|16.43|16.34|16.43|16.34|16.45|16.36|16.42|16.33|15
1751717700000|2025-07-05 12:15:00|16.44|16.35|16.42|16.33|16.44|16.35|16.42|16.33|7
1751718000000|2025-07-05 12:20:00|16.41|16.32|16.4|16.31|16.41|16.32|16.4|16.31|12
1751718300000|2025-07-05 12:25:00|16.41|16.32|16.41|16.32|16.41|16.32|16.4|16.31|7
1751718600000|2025-07-05 12:30:00|16.42|16.33|16.42|16.33|16.44|16.35|16.41|16.32|29
1751718900000|2025-07-05 12:35:00|16.41|16.32|16.43|16.34|16.43|16.34|16.4|16.31|11
1751719200000|2025-07-05 12:40:00|16.42|16.33|16.44|16.35|16.45|16.36|16.42|16.33|9
1751719500000|2025-07-05 12:45:00|16.43|16.34|16.46|16.37|16.47|16.38|16.43|16.34|10
1751719800000|2025-07-05 12:50:00|16.47|16.38|16.47|16.38|16.47|16.38|16.46|16.37|3
1751720100000|2025-07-05 12:55:00|16.48|16.39|16.48|16.39|16.48|16.39|16.47|16.38|5
1751720400000|2025-07-05 13:00:00|16.49|16.4|16.46|16.37|16.49|16.4|16.46|16.37|22
1751720700000|2025-07-05 13:05:00|16.47|16.38|16.47|16.38|16.47|16.38|16.46|16.37|3
1751721000000|2025-07-05 13:10:00|16.46|16.37|16.46|16.37|16.46|16.37|16.44|16.35|5
1751721300000|2025-07-05 13:15:00|16.45|16.36|16.45|16.36|16.47|16.38|16.45|16.36|9
1751721600000|2025-07-05 13:20:00|16.46|16.37|16.49|16.4|16.49|16.4|16.46|16.37|16
1751721900000|2025-07-05 13:25:00|16.48|16.39|16.48|16.39|16.5|16.41|16.48|16.39|11
1751722200000|2025-07-05 13:30:00|16.47|16.38|16.44|16.35|16.47|16.38|16.43|16.34|10
1751722500000|2025-07-05 13:35:00|16.43|16.34|16.44|16.35|16.44|16.35|16.42|16.33|10
1751722800000|2025-07-05 13:40:00|16.45|16.36|16.46|16.37|16.46|16.37|16.45|16.36|2
1751723100000|2025-07-05 13:45:00|16.45|16.36|16.44|16.35|16.45|16.36|16.44|16.35|2
1751723400000|2025-07-05 13:50:00|16.43|16.34|16.42|16.33|16.44|16.35|16.41|16.32|8
1751723700000|2025-07-05 13:55:00|16.43|16.34|16.43|16.34|16.43|16.34|16.42|16.33|9
1751724000000|2025-07-05 14:00:00|16.44|16.35|16.44|16.35|16.44|16.35|16.43|16.34|3
1751724300000|2025-07-05 14:05:00|16.45|16.36|16.41|16.32|16.45|16.36|16.41|16.32|5
1751724600000|2025-07-05 14:10:00|16.42|16.33|16.44|16.35|16.44|16.35|16.41|16.32|17
1751724900000|2025-07-05 14:15:00|16.43|16.34|16.44|16.35|16.46|16.37|16.43|16.34|12
1751725200000|2025-07-05 14:20:00|16.43|16.34|16.44|16.35|16.46|16.37|16.43|16.34|8
1751725500000|2025-07-05 14:25:00|16.45|16.36|16.44|16.35|16.45|16.36|16.44|16.35|8
1751725800000|2025-07-05 14:30:00|16.43|16.34|16.44|16.35|16.45|16.36|16.42|16.33|18
1751726100000|2025-07-05 14:35:00|16.45|16.36|16.45|16.36|16.46|16.37|16.44|16.35|7
1751726400000|2025-07-05 14:40:00|16.44|16.35|16.38|16.29|16.44|16.35|16.38|16.29|33
1751726700000|2025-07-05 14:45:00|16.39|16.3|16.38|16.29|16.39|16.3|16.37|16.28|10
1751727000000|2025-07-05 14:50:00|16.39|16.3|16.4|16.31|16.4|16.31|16.38|16.29|14
1751727300000|2025-07-05 14:55:00|16.41|16.32|16.43|16.34|16.43|16.34|16.41|16.32|6
1751727600000|2025-07-05 15:00:00|16.42|16.33|16.42|16.33|16.43|16.34|16.41|16.32|17
1751727900000|2025-07-05 15:05:00|16.41|16.32|16.42|16.33|16.42|16.33|16.41|16.32|24
1751728200000|2025-07-05 15:10:00|16.41|16.32|16.41|16.32|16.42|16.33|16.41|16.32|9
1751728500000|2025-07-05 15:15:00|16.4|16.31|16.41|16.32|16.41|16.32|16.39|16.3|6
1751728800000|2025-07-05 15:20:00|16.4|16.31|16.4|16.31|16.41|16.32|16.4|16.31|7
1751729100000|2025-07-05 15:25:00|16.39|16.3|16.38|16.29|16.39|16.3|16.37|16.28|10
1751729400000|2025-07-05 15:30:00|16.39|16.3|16.37|16.28|16.4|16.31|16.37|16.28|13
1751729700000|2025-07-05 15:35:00|16.38|16.29|16.38|16.29|16.38|16.29|16.37|16.28|11
1751730000000|2025-07-05 15:40:00|16.37|16.28|16.37|16.28|16.38|16.29|16.37|16.28|7
1751730300000|2025-07-05 15:45:00|16.36|16.27|16.35|16.26|16.36|16.27|16.35|16.26|2
1751730600000|2025-07-05 15:50:00|16.36|16.27|16.36|16.27|16.36|16.27|16.34|16.25|5
1751730900000|2025-07-05 15:55:00|16.35|16.26|16.35|16.26|16.36|16.27|16.35|16.26|3
1751731200000|2025-07-05 16:00:00|16.36|16.27|16.37|16.28|16.37|16.28|16.35|16.26|70
1751731500000|2025-07-05 16:05:00|16.36|16.27|16.38|16.29|16.38|16.29|16.36|16.27|9
1751731800000|2025-07-05 16:10:00|16.37|16.28|16.4|16.31|16.4|16.31|16.37|16.28|32
1751732100000|2025-07-05 16:15:00|16.39|16.3|16.41|16.32|16.42|16.33|16.39|16.3|9
1751732400000|2025-07-05 16:20:00|16.4|16.31|16.38|16.29|16.41|16.32|16.37|16.28|33
1751732700000|2025-07-05 16:25:00|16.37|16.28|16.37|16.28|16.38|16.29|16.36|16.27|5
1751733000000|2025-07-05 16:30:00|16.38|16.29|16.33|16.24|16.38|16.29|16.33|16.24|10
1751733300000|2025-07-05 16:35:00|16.34|16.25|16.33|16.24|16.34|16.25|16.3|16.21|20
1751733600000|2025-07-05 16:40:00|16.32|16.23|16.33|16.24|16.33|16.24|16.31|16.22|10
1751733900000|2025-07-05 16:45:00|16.32|16.23|16.32|16.23|16.33|16.24|16.31|16.22|19
1751734200000|2025-07-05 16:50:00|16.33|16.24|16.35|16.26|16.35|16.26|16.32|16.23|15
1751734500000|2025-07-05 16:55:00|16.34|16.25|16.38|16.29|16.38|16.29|16.34|16.25|9
1751734800000|2025-07-05 17:00:00|16.37|16.28|16.37|16.28|16.42|16.33|16.37|16.28|29
1751735100000|2025-07-05 17:05:00|16.36|16.27|16.38|16.29|16.38|16.29|16.35|16.26|13
1751735400000|2025-07-05 17:10:00|16.37|16.28|16.35|16.26|16.37|16.28|16.34|16.25|33
1751735700000|2025-07-05 17:15:00|16.36|16.27|16.34|16.25|16.36|16.27|16.34|16.25|13
1751736000000|2025-07-05 17:20:00|16.33|16.24|16.33|16.24|16.34|16.25|16.31|16.22|13
1751736300000|2025-07-05 17:25:00|16.32|16.23|16.34|16.25|16.34|16.25|16.32|16.23|5
1751736600000|2025-07-05 17:30:00|16.33|16.24|16.34|16.25|16.34|16.25|16.33|16.24|2
1751736900000|2025-07-05 17:35:00|16.35|16.26|16.35|16.26|16.35|16.26|16.34|16.25|3
1751737200000|2025-07-05 17:40:00|16.36|16.27|16.37|16.28|16.38|16.29|16.35|16.26|6
1751737500000|2025-07-05 17:45:00|16.36|16.27|16.35|16.26|16.37|16.28|16.35|16.26|4
1751737800000|2025-07-05 17:50:00|16.36|16.27|16.37|16.28|16.37|16.28|16.36|16.27|2
1751738100000|2025-07-05 17:55:00|16.38|16.29|16.39|16.3|16.39|16.3|16.38|16.29|2
1751738400000|2025-07-05 18:00:00|16.4|16.31|16.37|16.28|16.4|16.31|16.37|16.28|6
1751738700000|2025-07-05 18:05:00|16.36|16.27|16.35|16.26|16.36|16.27|16.34|16.25|8
1751739000000|2025-07-05 18:10:00|16.36|16.27|16.35|16.26|16.36|16.27|16.35|16.26|12
1751739300000|2025-07-05 18:15:00|16.34|16.25|16.32|16.23|16.35|16.26|16.32|16.23|9
1751739600000|2025-07-05 18:20:00|16.33|16.24|16.29|16.2|16.33|16.24|16.29|16.2|17
1751739900000|2025-07-05 18:25:00|16.3|16.21|16.3|16.21|16.3|16.21|16.29|16.2|11
1751740200000|2025-07-05 18:30:00|16.29|16.2|16.28|16.19|16.31|16.22|16.28|16.19|14
1751740500000|2025-07-05 18:35:00|16.29|16.2|16.29|16.2|16.31|16.22|16.29|16.2|15
1751740800000|2025-07-05 18:40:00|16.3|16.21|16.31|16.22|16.31|16.22|16.29|16.2|12
1751741100000|2025-07-05 18:45:00|16.32|16.23|16.3|16.21|16.33|16.24|16.3|16.21|17
1751741400000|2025-07-05 18:50:00|16.31|16.22|16.31|16.22|16.32|16.23|16.3|16.21|9
1751741700000|2025-07-05 18:55:00|16.32|16.23|16.3|16.21|16.32|16.23|16.3|16.21|3
1751742000000|2025-07-05 19:00:00|16.31|16.22|16.3|16.21|16.31|16.22|16.3|16.21|10
1751742300000|2025-07-05 19:05:00|16.31|16.22|16.3|16.21|16.31|16.22|16.3|16.21|4
1751742600000|2025-07-05 19:10:00|16.29|16.2|16.3|16.21|16.31|16.22|16.29|16.2|8
1751742900000|2025-07-05 19:15:00|16.29|16.2|16.32|16.23|16.32|16.23|16.29|16.2|4
1751743200000|2025-07-05 19:20:00|16.31|16.22|16.34|16.25|16.34|16.25|16.31|16.22|6
1751743500000|2025-07-05 19:25:00|16.35|16.26|16.37|16.28|16.37|16.28|16.35|16.26|3
1751743800000|2025-07-05 19:30:00|16.38|16.29|16.37|16.28|16.38|16.29|16.36|16.27|12
1751744100000|2025-07-05 19:35:00|16.36|16.27|16.37|16.28|16.38|16.29|16.36|16.27|20
1751744400000|2025-07-05 19:40:00|16.38|16.29|16.39|16.3|16.4|16.31|16.37|16.28|16
1751744700000|2025-07-05 19:45:00|16.4|16.31|16.4|16.31|16.41|16.32|16.4|16.31|5
1751745000000|2025-07-05 19:50:00|16.41|16.32|16.4|16.31|16.41|16.32|16.4|16.31|8
1751745300000|2025-07-05 19:55:00|16.39|16.3|16.39|16.3|16.39|16.3|16.39|16.3|1
1751745600000|2025-07-05 20:00:00|16.38|16.29|16.4|16.31|16.4|16.31|16.38|16.29|7
1751745900000|2025-07-05 20:05:00|16.41|16.32|16.38|16.29|16.42|16.33|16.38|16.29|10
1751746200000|2025-07-05 20:10:00|16.39|16.3|16.39|16.3|16.4|16.31|16.38|16.29|9
1751746500000|2025-07-05 20:15:00|16.4|16.31|16.38|16.29|16.4|16.31|16.38|16.29|3
1751746800000|2025-07-05 20:20:00|16.39|16.3|16.38|16.29|16.39|16.3|16.38|16.29|8
1751747400000|2025-07-05 20:30:00|16.39|16.3|16.4|16.31|16.41|16.32|16.39|16.3|4
1751747700000|2025-07-05 20:35:00|16.41|16.32|16.43|16.34|16.44|16.35|16.41|16.32|11
1751748000000|2025-07-05 20:40:00|16.44|16.35|16.45|16.36|16.45|16.36|16.44|16.35|4
1751748300000|2025-07-05 20:45:00|16.46|16.37|16.46|16.37|16.46|16.37|16.45|16.36|3
1751748600000|2025-07-05 20:50:00|16.47|16.38|16.48|16.39|16.48|16.39|16.46|16.37|10
1751748900000|2025-07-05 20:55:00|16.47|16.38|16.48|16.39|16.48|16.39|16.47|16.38|8
1751749200000|2025-07-05 21:00:00|16.47|16.38|16.47|16.38|16.48|16.39|16.47|16.38|17
1751749500000|2025-07-05 21:05:00|16.46|16.37|16.46|16.37|16.47|16.38|16.46|16.37|3
1751749800000|2025-07-05 21:10:00|16.47|16.38|16.46|16.37|16.47|16.38|16.46|16.37|2
1751750100000|2025-07-05 21:15:00|16.45|16.36|16.45|16.36|16.46|16.37|16.45|16.36|3
1751750400000|2025-07-05 21:20:00|16.46|16.37|16.47|16.38|16.47|16.38|16.46|16.37|2
1751750700000|2025-07-05 21:25:00|16.48|16.39|16.46|16.37|16.49|16.4|16.45|16.36|7
1751751000000|2025-07-05 21:30:00|16.47|16.38|16.46|16.37|16.47|16.38|16.46|16.37|2
1751751300000|2025-07-05 21:35:00|16.47|16.38|16.46|16.37|16.47|16.38|16.46|16.37|2
1751751600000|2025-07-05 21:40:00|16.47|16.38|16.48|16.39|16.48|16.39|16.47|16.38|2
1751751900000|2025-07-05 21:45:00|16.49|16.4|16.49|16.4|16.49|16.4|16.48|16.39|7
1751752200000|2025-07-05 21:50:00|16.48|16.39|16.48|16.39|16.48|16.39|16.48|16.39|1
1751752500000|2025-07-05 21:55:00|16.49|16.4|16.48|16.39|16.49|16.4|16.48|16.39|6
1751752800000|2025-07-05 22:00:00|16.47|16.38|16.48|16.39|16.48|16.39|16.45|16.36|20
1751753100000|2025-07-05 22:05:00|16.47|16.38|16.46|16.37|16.48|16.39|16.46|16.37|32
1751753400000|2025-07-05 22:10:00|16.45|16.36|16.46|16.37|16.46|16.37|16.45|16.36|10
1751753700000|2025-07-05 22:15:00|16.45|16.36|16.46|16.37|16.47|16.38|16.45|16.36|14
1751754000000|2025-07-05 22:20:00|16.47|16.38|16.48|16.39|16.48|16.39|16.47|16.38|18
1751754300000|2025-07-05 22:25:00|16.47|16.38|16.48|16.39|16.48|16.39|16.47|16.38|4
1751754600000|2025-07-05 22:30:00|16.47|16.38|16.47|16.38|16.48|16.39|16.46|16.37|9
1751754900000|2025-07-05 22:35:00|16.48|16.39|16.48|16.39|16.48|16.39|16.48|16.39|1
1751755200000|2025-07-05 22:40:00|16.47|16.38|16.49|16.4|16.5|16.41|16.47|16.38|9
1751755500000|2025-07-05 22:45:00|16.48|16.39|16.5|16.41|16.5|16.41|16.48|16.39|3
1751755800000|2025-07-05 22:50:00|16.49|16.4|16.5|16.41|16.5|16.41|16.49|16.4|4
1751756100000|2025-07-05 22:55:00|16.49|16.4|16.49|16.4|16.5|16.41|16.49|16.4|7
1751756400000|2025-07-05 23:00:00|16.5|16.41|16.51|16.42|16.51|16.42|16.49|16.4|14
1751756700000|2025-07-05 23:05:00|16.5|16.41|16.5|16.41|16.5|16.41|16.5|16.41|1
1751757000000|2025-07-05 23:10:00|16.51|16.42|16.52|16.43|16.52|16.43|16.51|16.42|4
1751757300000|2025-07-05 23:15:00|16.51|16.42|16.49|16.4|16.51|16.42|16.48|16.39|5
1751757600000|2025-07-05 23:20:00|16.5|16.41|16.48|16.39|16.5|16.41|16.48|16.39|3
1751757900000|2025-07-05 23:25:00|16.49|16.4|16.49|16.4|16.49|16.4|16.48|16.39|3
1751758200000|2025-07-05 23:30:00|16.5|16.41|16.49|16.4|16.5|16.41|16.49|16.4|2
1751758500000|2025-07-05 23:35:00|16.48|16.39|16.47|16.38|16.48|16.39|16.47|16.38|6
1751758800000|2025-07-05 23:40:00|16.48|16.39|16.48|16.39|16.48|16.39|16.47|16.38|5
1751759400000|2025-07-05 23:50:00|16.47|16.38|16.47|16.38|16.48|16.39|16.47|16.38|3
1751759700000|2025-07-05 23:55:00|16.48|16.39|16.48|16.39|16.48|16.39|16.47|16.38|3
1751760000000|2025-07-06 00:00:00|16.47|16.38|16.46|16.37|16.47|16.38|16.45|16.36|6
1751760300000|2025-07-06 00:05:00|16.45|16.36|16.45|16.36|16.46|16.37|16.45|16.36|11
1751760600000|2025-07-06 00:10:00|16.44|16.35|16.45|16.36|16.45|16.36|16.44|16.35|2
1751760900000|2025-07-06 00:15:00|16.44|16.35|16.46|16.37|16.46|16.37|16.44|16.35|3
1751761200000|2025-07-06 00:20:00|16.47|16.38|16.47|16.38|16.48|16.39|16.46|16.37|17
1751761500000|2025-07-06 00:25:00|16.46|16.37|16.47|16.38|16.48|16.39|16.46|16.37|4
1751761800000|2025-07-06 00:30:00|16.46|16.37|16.45|16.36|16.46|16.37|16.44|16.35|8
1751762100000|2025-07-06 00:35:00|16.46|16.37|16.46|16.37|16.46|16.37|16.45|16.36|9
1751762400000|2025-07-06 00:40:00|16.47|16.38|16.48|16.39|16.48|16.39|16.46|16.37|10
1751762700000|2025-07-06 00:45:00|16.47|16.38|16.46|16.37|16.47|16.38|16.45|16.36|4
1751763000000|2025-07-06 00:50:00|16.47|16.38|16.48|16.39|16.48|16.39|16.47|16.38|2
1751763300000|2025-07-06 00:55:00|16.49|16.4|16.49|16.4|16.5|16.41|16.49|16.4|5
1751763600000|2025-07-06 01:00:00|16.5|16.41|16.5|16.41|16.5|16.41|16.49|16.4|11
1751763900000|2025-07-06 01:05:00|16.49|16.4|16.5|16.41|16.5|16.41|16.48|16.39|10
1751764200000|2025-07-06 01:10:00|16.49|16.4|16.48|16.39|16.5|16.41|16.48|16.39|10
1751764500000|2025-07-06 01:15:00|16.47|16.38|16.47|16.38|16.47|16.38|16.47|16.38|1
1751764800000|2025-07-06 01:20:00|16.46|16.37|16.48|16.39|16.48|16.39|16.46|16.37|17
1751765100000|2025-07-06 01:25:00|16.47|16.38|16.46|16.37|16.48|16.39|16.46|16.37|8
1751765400000|2025-07-06 01:30:00|16.45|16.36|16.47|16.38|16.47|16.38|16.45|16.36|3
1751765700000|2025-07-06 01:35:00|16.46|16.37|16.48|16.39|16.48|16.39|16.46|16.37|7
1751766000000|2025-07-06 01:40:00|16.49|16.4|16.48|16.39|16.49|16.4|16.48|16.39|6
1751766300000|2025-07-06 01:45:00|16.47|16.38|16.47|16.38|16.48|16.39|16.47|16.38|11
1751766600000|2025-07-06 01:50:00|16.48|16.39|16.47|16.38|16.48|16.39|16.47|16.38|4
1751766900000|2025-07-06 01:55:00|16.46|16.37|16.48|16.39|16.48|16.39|16.46|16.37|5
1751767200000|2025-07-06 02:00:00|16.47|16.38|16.49|16.4|16.49|16.4|16.47|16.38|5
1751767500000|2025-07-06 02:05:00|16.5|16.41|16.49|16.4|16.5|16.41|16.49|16.4|12
1751767800000|2025-07-06 02:10:00|16.48|16.39|16.48|16.39|16.49|16.4|16.47|16.38|15
1751768100000|2025-07-06 02:15:00|16.49|16.4|16.46|16.37|16.49|16.4|16.45|16.36|14
1751768400000|2025-07-06 02:20:00|16.45|16.36|16.47|16.38|16.47|16.38|16.45|16.36|15
1751768700000|2025-07-06 02:25:00|16.46|16.37|16.46|16.37|16.47|16.38|16.46|16.37|5
1751769000000|2025-07-06 02:30:00|16.45|16.36|16.45|16.36|16.46|16.37|16.44|16.35|7
1751769300000|2025-07-06 02:35:00|16.44|16.35|16.44|16.35|16.45|16.36|16.43|16.34|5
1751769600000|2025-07-06 02:40:00|16.43|16.34|16.43|16.34|16.45|16.36|16.42|16.33|25
1751769900000|2025-07-06 02:45:00|16.44|16.35|16.43|16.34|16.44|16.35|16.43|16.34|4
1751770200000|2025-07-06 02:50:00|16.42|16.33|16.41|16.32|16.43|16.34|16.41|16.32|8
1751770500000|2025-07-06 02:55:00|16.42|16.33|16.41|16.32|16.42|16.33|16.41|16.32|10
1751770800000|2025-07-06 03:00:00|16.4|16.31|16.41|16.32|16.42|16.33|16.4|16.31|8
1751771100000|2025-07-06 03:05:00|16.42|16.33|16.41|16.32|16.42|16.33|16.41|16.32|8
1751771400000|2025-07-06 03:10:00|16.42|16.33|16.42|16.33|16.42|16.33|16.41|16.32|5
1751771700000|2025-07-06 03:15:00|16.43|16.34|16.41|16.32|16.43|16.34|16.41|16.32|5
1751772000000|2025-07-06 03:20:00|16.4|16.31|16.4|16.31|16.41|16.32|16.39|16.3|11
1751772300000|2025-07-06 03:25:00|16.39|16.3|16.4|16.31|16.41|16.32|16.39|16.3|12
1751772600000|2025-07-06 03:30:00|16.39|16.3|16.4|16.31|16.4|16.31|16.39|16.3|8
1751772900000|2025-07-06 03:35:00|16.41|16.32|16.41|16.32|16.41|16.32|16.4|16.31|9
1751773200000|2025-07-06 03:40:00|16.4|16.31|16.41|16.32|16.41|16.32|16.4|16.31|4
1751773500000|2025-07-06 03:45:00|16.42|16.33|16.4|16.31|16.42|16.33|16.4|16.31|9
1751773800000|2025-07-06 03:50:00|16.41|16.32|16.43|16.34|16.43|16.34|16.41|16.32|7
1751774100000|2025-07-06 03:55:00|16.44|16.35|16.44|16.35|16.44|16.35|16.44|16.35|1
1751774400000|2025-07-06 04:00:00|16.43|16.34|16.44|16.35|16.44|16.35|16.43|16.34|8
1751774700000|2025-07-06 04:05:00|16.45|16.36|16.44|16.35|16.45|16.36|16.44|16.35|12
1751775000000|2025-07-06 04:10:00|16.45|16.36|16.45|16.36|16.45|16.36|16.44|16.35|9
1751775300000|2025-07-06 04:15:00|16.44|16.35|16.44|16.35|16.45|16.36|16.43|16.34|5
1751775600000|2025-07-06 04:20:00|16.43|16.34|16.43|16.34|16.43|16.34|16.43|16.34|1
1751775900000|2025-07-06 04:25:00|16.42|16.33|16.42|16.33|16.42|16.33|16.42|16.33|1
1751776200000|2025-07-06 04:30:00|16.41|16.32|16.42|16.33|16.42|16.33|16.41|16.32|2
1751776500000|2025-07-06 04:35:00|16.41|16.32|16.42|16.33|16.42|16.33|16.41|16.32|6
1751776800000|2025-07-06 04:40:00|16.41|16.32|16.42|16.33|16.42|16.33|16.41|16.32|4
1751777100000|2025-07-06 04:45:00|16.43|16.34|16.43|16.34|16.43|16.34|16.43|16.34|1
1751777400000|2025-07-06 04:50:00|16.42|16.33|16.41|16.32|16.42|16.33|16.41|16.32|2
1751777700000|2025-07-06 04:55:00|16.42|16.33|16.42|16.33|16.42|16.33|16.41|16.32|3
1751778000000|2025-07-06 05:00:00|16.41|16.32|16.41|16.32|16.42|16.33|16.41|16.32|3
1751778300000|2025-07-06 05:05:00|16.42|16.33|16.41|16.32|16.42|16.33|16.4|16.31|4
1751778600000|2025-07-06 05:10:00|16.4|16.31|16.4|16.31|16.41|16.32|16.4|16.31|13
1751778900000|2025-07-06 05:15:00|16.41|16.32|16.41|16.32|16.41|16.32|16.4|16.31|3
1751779200000|2025-07-06 05:20:00|16.42|16.33|16.41|16.32|16.42|16.33|16.41|16.32|8
1751779500000|2025-07-06 05:25:00|16.42|16.33|16.42|16.33|16.42|16.33|16.41|16.32|7
1751779800000|2025-07-06 05:30:00|16.41|16.32|16.41|16.32|16.42|16.33|16.41|16.32|5
1751780100000|2025-07-06 05:35:00|16.4|16.31|16.39|16.3|16.41|16.32|16.39|16.3|4
1751780400000|2025-07-06 05:40:00|16.38|16.29|16.39|16.3|16.39|16.3|16.38|16.29|2
1751780700000|2025-07-06 05:45:00|16.4|16.31|16.39|16.3|16.4|16.31|16.39|16.3|12
1751781000000|2025-07-06 05:50:00|16.38|16.29|16.38|16.29|16.38|16.29|16.38|16.29|1
1751781300000|2025-07-06 05:55:00|16.39|16.3|16.39|16.3|16.39|16.3|16.38|16.29|11
1751781600000|2025-07-06 06:00:00|16.38|16.29|16.37|16.28|16.38|16.29|16.37|16.28|2
1751781900000|2025-07-06 06:05:00|16.38|16.29|16.38|16.29|16.39|16.3|16.38|16.29|7
1751782200000|2025-07-06 06:10:00|16.39|16.3|16.42|16.33|16.42|16.33|16.38|16.29|8
1751782500000|2025-07-06 06:15:00|16.43|16.34|16.46|16.37|16.48|16.39|16.43|16.34|16
1751782800000|2025-07-06 06:20:00|16.47|16.38|16.47|16.38|16.47|16.38|16.46|16.37|3
1751783100000|2025-07-06 06:25:00|16.46|16.37|16.45|16.36|16.46|16.37|16.45|16.36|4
1751783400000|2025-07-06 06:30:00|16.44|16.35|16.43|16.34|16.44|16.35|16.43|16.34|14
1751783700000|2025-07-06 06:35:00|16.44|16.35|16.45|16.36|16.47|16.38|16.44|16.35|30
1751784000000|2025-07-06 06:40:00|16.44|16.35|16.45|16.36|16.45|16.36|16.44|16.35|2
1751784300000|2025-07-06 06:45:00|16.46|16.37|16.44|16.35|16.46|16.37|16.44|16.35|9
1751784600000|2025-07-06 06:50:00|16.45|16.36|16.44|16.35|16.45|16.36|16.44|16.35|4
1751784900000|2025-07-06 06:55:00|16.45|16.36|16.44|16.35|16.45|16.36|16.44|16.35|4
1751785200000|2025-07-06 07:00:00|16.45|16.36|16.47|16.38|16.47|16.38|16.44|16.35|11
1751785500000|2025-07-06 07:05:00|16.46|16.37|16.46|16.37|16.48|16.39|16.46|16.37|13
1751785800000|2025-07-06 07:10:00|16.45|16.36|16.47|16.38|16.47|16.38|16.45|16.36|23
1751786100000|2025-07-06 07:15:00|16.48|16.39|16.45|16.36|16.49|16.4|16.45|16.36|16
1751786400000|2025-07-06 07:20:00|16.44|16.35|16.46|16.37|16.47|16.38|16.44|16.35|15
1751786700000|2025-07-06 07:25:00|16.47|16.38|16.46|16.37|16.47|16.38|16.46|16.37|8
1751787000000|2025-07-06 07:30:00|16.47|16.38|16.44|16.35|16.47|16.38|16.44|16.35|14
1751787300000|2025-07-06 07:35:00|16.45|16.36|16.44|16.35|16.45|16.36|16.44|16.35|4
1751787600000|2025-07-06 07:40:00|16.45|16.36|16.45|16.36|16.45|16.36|16.44|16.35|3
1751787900000|2025-07-06 07:45:00|16.44|16.35|16.45|16.36|16.45|16.36|16.44|16.35|6
1751788200000|2025-07-06 07:50:00|16.44|16.35|16.44|16.35|16.45|16.36|16.44|16.35|7
1751788800000|2025-07-06 08:00:00|16.43|16.34|16.42|16.33|16.43|16.34|16.41|16.32|8
1751789100000|2025-07-06 08:05:00|16.43|16.34|16.43|16.34|16.44|16.35|16.42|16.33|11
1751789400000|2025-07-06 08:10:00|16.44|16.35|16.42|16.33|16.44|16.35|16.42|16.33|15
1751789700000|2025-07-06 08:15:00|16.41|16.32|16.4|16.31|16.41|16.32|16.4|16.31|8
1751790000000|2025-07-06 08:20:00|16.39|16.3|16.39|16.3|16.4|16.31|16.39|16.3|5
1751790300000|2025-07-06 08:25:00|16.38|16.29|16.38|16.29|16.39|16.3|16.37|16.28|7
1751790600000|2025-07-06 08:30:00|16.39|16.3|16.4|16.31|16.4|16.31|16.38|16.29|12
1751790900000|2025-07-06 08:35:00|16.39|16.3|16.42|16.33|16.42|16.33|16.39|16.3|8
1751791200000|2025-07-06 08:40:00|16.41|16.32|16.42|16.33|16.42|16.33|16.41|16.32|6
1751791500000|2025-07-06 08:45:00|16.43|16.34|16.45|16.36|16.46|16.37|16.42|16.33|19
1751791800000|2025-07-06 08:50:00|16.44|16.35|16.45|16.36|16.45|16.36|16.44|16.35|8
1751792100000|2025-07-06 08:55:00|16.44|16.35|16.44|16.35|16.44|16.35|16.43|16.34|5
1751792400000|2025-07-06 09:00:00|16.43|16.34|16.43|16.34|16.44|16.35|16.42|16.33|5
1751792700000|2025-07-06 09:05:00|16.44|16.35|16.45|16.36|16.46|16.37|16.43|16.34|14
1751793000000|2025-07-06 09:10:00|16.46|16.37|16.45|16.36|16.46|16.37|16.45|16.36|4
1751793300000|2025-07-06 09:15:00|16.44|16.35|16.43|16.34|16.45|16.36|16.43|16.34|8
1751793600000|2025-07-06 09:20:00|16.44|16.35|16.43|16.34|16.44|16.35|16.42|16.33|10
1751794200000|2025-07-06 09:30:00|16.44|16.35|16.44|16.35|16.44|16.35|16.43|16.34|13
1751794500000|2025-07-06 09:35:00|16.45|16.36|16.44|16.35|16.45|16.36|16.44|16.35|6
1751794800000|2025-07-06 09:40:00|16.43|16.34|16.44|16.35|16.45|16.36|16.43|16.34|6
1751795100000|2025-07-06 09:45:00|16.45|16.36|16.41|16.32|16.45|16.36|16.4|16.31|29
1751795400000|2025-07-06 09:50:00|16.42|16.33|16.4|16.31|16.42|16.33|16.39|16.3|19
1751795700000|2025-07-06 09:55:00|16.41|16.32|16.4|16.31|16.41|16.32|16.39|16.3|20
1751796000000|2025-07-06 10:00:00|16.39|16.3|16.41|16.32|16.41|16.32|16.38|16.29|21
1751796300000|2025-07-06 10:05:00|16.4|16.31|16.4|16.31|16.41|16.32|16.4|16.31|11
1751796600000|2025-07-06 10:10:00|16.41|16.32|16.42|16.33|16.42|16.33|16.4|16.31|18
1751796900000|2025-07-06 10:15:00|16.41|16.32|16.42|16.33|16.42|16.33|16.41|16.32|2
1751797200000|2025-07-06 10:20:00|16.41|16.32|16.43|16.34|16.43|16.34|16.4|16.31|7
1751797500000|2025-07-06 10:25:00|16.44|16.35|16.45|16.36|16.45|16.36|16.44|16.35|2
1751797800000|2025-07-06 10:30:00|16.44|16.35|16.51|16.42|16.55|16.46|16.44|16.35|46
1751798100000|2025-07-06 10:35:00|16.5|16.41|16.51|16.42|16.52|16.43|16.5|16.41|10
1751798400000|2025-07-06 10:40:00|16.5|16.41|16.5|16.41|16.5|16.41|16.48|16.39|9
1751798700000|2025-07-06 10:45:00|16.49|16.4|16.49|16.4|16.5|16.41|16.49|16.4|3
1751799000000|2025-07-06 10:50:00|16.48|16.39|16.5|16.41|16.51|16.42|16.48|16.39|43
1751799300000|2025-07-06 10:55:00|16.49|16.4|16.51|16.42|16.51|16.42|16.49|16.4|5
1751799600000|2025-07-06 11:00:00|16.52|16.43|16.49|16.4|16.52|16.43|16.48|16.39|46
1751799900000|2025-07-06 11:05:00|16.5|16.41|16.47|16.38|16.5|16.41|16.47|16.38|12
1751800200000|2025-07-06 11:10:00|16.46|16.37|16.48|16.39|16.5|16.41|16.46|16.37|25
1751800500000|2025-07-06 11:15:00|16.49|16.4|16.48|16.39|16.5|16.41|16.47|16.38|12
1751800800000|2025-07-06 11:20:00|16.47|16.38|16.5|16.41|16.51|16.42|16.47|16.38|36
1751801100000|2025-07-06 11:25:00|16.51|16.42|16.5|16.41|16.51|16.42|16.5|16.41|36
1751801400000|2025-07-06 11:30:00|16.49|16.4|16.48|16.39|16.5|16.41|16.48|16.39|4
1751801700000|2025-07-06 11:35:00|16.49|16.4|16.5|16.41|16.51|16.42|16.49|16.4|14
1751802000000|2025-07-06 11:40:00|16.51|16.42|16.52|16.43|16.52|16.43|16.51|16.42|6
1751802300000|2025-07-06 11:45:00|16.53|16.44|16.53|16.44|16.55|16.46|16.53|16.44|15
1751802600000|2025-07-06 11:50:00|16.52|16.43|16.54|16.45|16.55|16.46|16.52|16.43|15
1751802900000|2025-07-06 11:55:00|16.53|16.44|16.6|16.51|16.61|16.52|16.53|16.44|68
1751803200000|2025-07-06 12:00:00|16.61|16.52|16.58|16.49|16.61|16.52|16.57|16.48|24
1751803500000|2025-07-06 12:05:00|16.57|16.48|16.56|16.47|16.58|16.49|16.56|16.47|18
1751803800000|2025-07-06 12:10:00|16.57|16.48|16.58|16.49|16.59|16.5|16.57|16.48|6
1751804100000|2025-07-06 12:15:00|16.59|16.5|16.57|16.48|16.59|16.5|16.56|16.47|13
1751804400000|2025-07-06 12:20:00|16.58|16.49|16.58|16.49|16.6|16.51|16.58|16.49|7
1751804700000|2025-07-06 12:25:00|16.57|16.48|16.57|16.48|16.57|16.48|16.56|16.47|3
1751805000000|2025-07-06 12:30:00|16.58|16.49|16.6|16.51|16.6|16.51|16.57|16.48|9
1751805300000|2025-07-06 12:35:00|16.61|16.52|16.63|16.54|16.64|16.55|16.61|16.52|7
1751805600000|2025-07-06 12:40:00|16.62|16.53|16.65|16.56|16.66|16.57|16.62|16.53|6
1751805900000|2025-07-06 12:45:00|16.66|16.57|16.72|16.63|16.72|16.63|16.66|16.57|33
1751806200000|2025-07-06 12:50:00|16.71|16.62|16.74|16.65|16.75|16.66|16.71|16.62|28
1751806500000|2025-07-06 12:55:00|16.75|16.66|16.75|16.66|16.8|16.71|16.73|16.64|21
1751806800000|2025-07-06 13:00:00|16.74|16.65|16.71|16.62|16.75|16.66|16.69|16.6|24
1751807100000|2025-07-06 13:05:00|16.72|16.63|16.72|16.63|16.74|16.65|16.71|16.62|21
1751807400000|2025-07-06 13:10:00|16.73|16.64|16.76|16.67|16.76|16.67|16.72|16.63|34
1751807700000|2025-07-06 13:15:00|16.75|16.66|16.76|16.67|16.78|16.69|16.74|16.65|20
1751808000000|2025-07-06 13:20:00|16.75|16.66|16.84|16.75|16.85|16.76|16.74|16.65|80
1751808300000|2025-07-06 13:25:00|16.83|16.74|16.91|16.82|16.91|16.82|16.82|16.73|37
1751808600000|2025-07-06 13:30:00|16.9|16.81|17.02|16.93|17.02|16.93|16.89|16.8|65
1751808900000|2025-07-06 13:35:00|17.03|16.94|17.03|16.94|17.05|16.96|16.99|16.9|60
1751809200000|2025-07-06 13:40:00|17.04|16.95|17.15|17.06|17.19|17.1|17.01|16.92|87
1751809500000|2025-07-06 13:45:00|17.16|17.07|17.19|17.1|17.24|17.15|17.13|17.04|97
1751809800000|2025-07-06 13:50:00|17.2|17.11|17.49|17.4|17.54|17.45|17.2|17.11|185
1751810100000|2025-07-06 13:55:00|17.5|17.41|17.35|17.26|17.56|17.47|17.34|17.25|80
1751810400000|2025-07-06 14:00:00|17.36|17.27|17.39|17.3|17.45|17.36|17.36|17.27|54
1751810700000|2025-07-06 14:05:00|17.38|17.29|17.36|17.27|17.39|17.3|17.35|17.26|31
1751811000000|2025-07-06 14:10:00|17.37|17.28|17.23|17.14|17.37|17.28|17.22|17.13|61
1751811300000|2025-07-06 14:15:00|17.24|17.15|17.22|17.13|17.28|17.19|17.2|17.11|35
1751811600000|2025-07-06 14:20:00|17.23|17.14|17.21|17.12|17.24|17.15|17.19|17.1|28
1751811900000|2025-07-06 14:25:00|17.2|17.11|17.15|17.06|17.2|17.11|17.14|17.05|14
1751812200000|2025-07-06 14:30:00|17.16|17.07|17.17|17.08|17.2|17.11|17.15|17.06|50
1751812500000|2025-07-06 14:35:00|17.18|17.09|17.12|17.03|17.2|17.11|17.11|17.02|45
1751812800000|2025-07-06 14:40:00|17.11|17.02|17.01|16.92|17.11|17.02|16.95|16.86|60
1751813100000|2025-07-06 14:45:00|17.02|16.93|17.06|16.97|17.06|16.97|16.95|16.86|51
1751813400000|2025-07-06 14:50:00|17.05|16.96|17.07|16.98|17.07|16.98|17.02|16.93|29
1751813700000|2025-07-06 14:55:00|17.06|16.97|17.11|17.02|17.11|17.02|17.05|16.96|12
1751814000000|2025-07-06 15:00:00|17.12|17.03|17.11|17.02|17.13|17.04|17.09|17|24
1751814300000|2025-07-06 15:05:00|17.12|17.03|17.15|17.06|17.17|17.08|17.12|17.03|20
1751814600000|2025-07-06 15:10:00|17.14|17.05|17.15|17.06|17.16|17.07|17.12|17.03|18
1751814900000|2025-07-06 15:15:00|17.16|17.07|17.11|17.02|17.16|17.07|17.1|17.01|20
1751815200000|2025-07-06 15:20:00|17.1|17.01|17.11|17.02|17.11|17.02|17.08|16.99|18
1751815500000|2025-07-06 15:25:00|17.1|17.01|17.07|16.98|17.12|17.03|17.07|16.98|14
1751815800000|2025-07-06 15:30:00|17.08|16.99|17.09|17|17.09|17|17.06|16.97|38
1751816100000|2025-07-06 15:35:00|17.1|17.01|17.03|16.94|17.1|17.01|17.03|16.94|14
1751816400000|2025-07-06 15:40:00|17.02|16.93|17.06|16.97|17.07|16.98|17.01|16.92|17
1751816700000|2025-07-06 15:45:00|17.07|16.98|17.07|16.98|17.07|16.98|17.04|16.95|23
1751817000000|2025-07-06 15:50:00|17.06|16.97|17.05|16.96|17.07|16.98|17.02|16.93|26
1751817300000|2025-07-06 15:55:00|17.06|16.97|17.07|16.98|17.07|16.98|17.05|16.96|24
1751817600000|2025-07-06 16:00:00|17.08|16.99|17.12|17.03|17.12|17.03|17.08|16.99|23
1751817900000|2025-07-06 16:05:00|17.13|17.04|17.13|17.04|17.16|17.07|17.12|17.03|21
1751818200000|2025-07-06 16:10:00|17.12|17.03|17.11|17.02|17.13|17.04|17.08|16.99|28
1751818500000|2025-07-06 16:15:00|17.1|17.01|17.13|17.04|17.15|17.06|17.1|17.01|12
1751818800000|2025-07-06 16:20:00|17.14|17.05|17.15|17.06|17.15|17.06|17.12|17.03|18
1751819100000|2025-07-06 16:25:00|17.14|17.05|17.13|17.04|17.16|17.07|17.13|17.04|20
1751819400000|2025-07-06 16:30:00|17.14|17.05|17.09|17|17.14|17.05|17.09|17|28
1751819700000|2025-07-06 16:35:00|17.1|17.01|17.11|17.02|17.12|17.03|17.08|16.99|24
1751820000000|2025-07-06 16:40:00|17.12|17.03|17.1|17.01|17.13|17.04|17.1|17.01|15
1751820300000|2025-07-06 16:45:00|17.11|17.02|17.11|17.02|17.11|17.02|17.08|16.99|25
1751820600000|2025-07-06 16:50:00|17.1|17.01|17.15|17.06|17.16|17.07|17.1|17.01|20
1751820900000|2025-07-06 16:55:00|17.16|17.07|17.15|17.06|17.16|17.07|17.13|17.04|22
1751821200000|2025-07-06 17:00:00|17.16|17.07|17.11|17.02|17.16|17.07|17.1|17.01|24
1751821500000|2025-07-06 17:05:00|17.1|17.01|17.11|17.02|17.11|17.02|17.1|17.01|4
1751821800000|2025-07-06 17:10:00|17.12|17.03|17.09|17|17.12|17.03|17.09|17|8
1751822100000|2025-07-06 17:15:00|17.08|16.99|17.09|17|17.1|17.01|17.07|16.98|14
1751822400000|2025-07-06 17:20:00|17.08|16.99|17.12|17.03|17.12|17.03|17.08|16.99|13
1751822700000|2025-07-06 17:25:00|17.13|17.04|17.13|17.04|17.13|17.04|17.12|17.03|29
1751823000000|2025-07-06 17:30:00|17.12|17.03|17.13|17.04|17.13|17.04|17.11|17.02|14
1751823300000|2025-07-06 17:35:00|17.14|17.05|17.14|17.05|17.15|17.06|17.12|17.03|27
1751823600000|2025-07-06 17:40:00|17.13|17.04|17.14|17.05|17.15|17.06|17.13|17.04|36
1751823900000|2025-07-06 17:45:00|17.15|17.06|17.14|17.05|17.15|17.06|17.13|17.04|12
1751824200000|2025-07-06 17:50:00|17.13|17.04|17.14|17.05|17.14|17.05|17.12|17.03|4
1751824500000|2025-07-06 17:55:00|17.13|17.04|17.12|17.03|17.13|17.04|17.11|17.02|8
1751824800000|2025-07-06 18:00:00|17.11|17.02|17.1|17.01|17.12|17.03|17.1|17.01|4
1751825100000|2025-07-06 18:05:00|17.09|17|17.08|16.99|17.09|17|17.07|16.98|10
1751825400000|2025-07-06 18:10:00|17.09|17|17.07|16.98|17.09|17|17.07|16.98|15
1751825700000|2025-07-06 18:15:00|17.08|16.99|17.04|16.95|17.08|16.99|17.04|16.95|5
1751826000000|2025-07-06 18:20:00|17.05|16.96|17.02|16.93|17.05|16.96|17.01|16.92|14
1751826300000|2025-07-06 18:25:00|17.03|16.94|16.99|16.9|17.03|16.94|16.99|16.9|21
1751826600000|2025-07-06 18:30:00|17|16.91|16.9|16.81|17|16.91|16.9|16.81|25
1751826900000|2025-07-06 18:35:00|16.91|16.82|16.93|16.84|16.94|16.85|16.87|16.78|45
1751827200000|2025-07-06 18:40:00|16.94|16.85|16.87|16.78|16.94|16.85|16.86|16.77|24
1751827500000|2025-07-06 18:45:00|16.88|16.79|16.81|16.72|16.88|16.79|16.8|16.71|41
1751827800000|2025-07-06 18:50:00|16.82|16.73|16.86|16.77|16.88|16.79|16.82|16.73|39
1751828100000|2025-07-06 18:55:00|16.87|16.78|16.92|16.83|16.92|16.83|16.87|16.78|22
1751828400000|2025-07-06 19:00:00|16.91|16.82|16.96|16.87|16.97|16.88|16.91|16.82|28
1751828700000|2025-07-06 19:05:00|16.97|16.88|16.94|16.85|16.97|16.88|16.94|16.85|34
1751829000000|2025-07-06 19:10:00|16.93|16.84|16.95|16.86|16.96|16.87|16.93|16.84|17
1751829300000|2025-07-06 19:15:00|16.96|16.87|16.96|16.87|16.97|16.88|16.95|16.86|33
1751829600000|2025-07-06 19:20:00|16.95|16.86|16.98|16.89|16.98|16.89|16.95|16.86|18
1751829900000|2025-07-06 19:25:00|16.97|16.88|16.98|16.89|16.99|16.9|16.97|16.88|6
1751830200000|2025-07-06 19:30:00|16.99|16.9|17.06|16.77|17.06|16.9|16.96|16.76|11
1751830500000|2025-07-06 19:35:00|17.07|16.78|17.06|16.77|17.09|16.8|17.04|16.75|12
1751830800000|2025-07-06 19:40:00|17.07|16.78|17.07|16.78|17.08|16.79|17.06|16.77|13
1751831100000|2025-07-06 19:45:00|17.06|16.77|17.08|16.79|17.1|16.81|17.05|16.76|17
1751831400000|2025-07-06 19:50:00|17.07|16.78|17.07|16.78|17.08|16.79|17.06|16.77|19
1751831700000|2025-07-06 19:55:00|17.06|16.77|17.09|16.8|17.09|16.8|17.06|16.77|8
1751832000000|2025-07-06 20:00:00|17.1|16.81|17.13|16.84|17.13|16.84|17.1|16.81|14
1751832300000|2025-07-06 20:05:00|17.14|16.85|17.18|16.89|17.2|16.91|17.14|16.85|31
1751832600000|2025-07-06 20:10:00|17.19|16.9|17.19|16.9|17.21|16.92|17.17|16.88|13
1751832900000|2025-07-06 20:15:00|17.18|16.89|17.18|16.89|17.2|16.91|17.18|16.89|21
1751833200000|2025-07-06 20:20:00|17.19|16.9|17.17|16.88|17.19|16.9|17.17|16.88|15
1751833500000|2025-07-06 20:25:00|17.18|16.89|17.2|16.91|17.2|16.91|17.17|16.88|23
1751833800000|2025-07-06 20:30:00|17.21|16.92|17.21|16.92|17.21|16.92|17.2|16.91|33
1751834100000|2025-07-06 20:35:00|17.22|16.93|17.21|16.92|17.22|16.93|17.21|16.92|4
1751834400000|2025-07-06 20:40:00|17.22|16.93|17.23|16.94|17.23|16.94|17.21|16.92|4
1751834700000|2025-07-06 20:45:00|17.24|16.95|17.2|16.91|17.24|16.95|17.2|16.91|35
1751835000000|2025-07-06 20:50:00|17.19|16.9|17.2|16.91|17.22|16.93|17.19|16.9|40
1751835300000|2025-07-06 20:55:00|17.21|16.92|17.2|16.91|17.21|16.92|17.2|16.91|2
1751835600000|2025-07-06 21:00:00|17.21|16.92|17.12|17.03|17.21|17.04|17.1|16.91|23
1751835900000|2025-07-06 21:05:00|17.11|17.02|17.12|17.03|17.12|17.03|17.11|17.02|2
1751836200000|2025-07-06 21:10:00|17.11|17.02|17.14|17.05|17.14|17.05|17.11|17.02|6
1751836500000|2025-07-06 21:15:00|17.13|17.04|17.14|17.05|17.14|17.05|17.12|17.03|20
1751836800000|2025-07-06 21:20:00|17.15|17.06|17.2|17.11|17.2|17.11|17.15|17.06|16
1751837100000|2025-07-06 21:25:00|17.21|17.12|17.24|17.15|17.25|17.16|17.2|17.11|78
1751837400000|2025-07-06 21:30:00|17.26|17.17|17.29|17.2|17.37|17.28|17.26|17.17|119
1751837700000|2025-07-06 21:35:00|17.28|17.19|17.36|17.27|17.37|17.28|17.28|17.19|83
1751838000000|2025-07-06 21:40:00|17.37|17.28|17.35|17.26|17.43|17.34|17.34|17.25|65
1751838300000|2025-07-06 21:45:00|17.34|17.25|17.28|17.19|17.34|17.25|17.24|17.15|49
1751838600000|2025-07-06 21:50:00|17.27|17.18|17.23|17.14|17.27|17.18|17.21|17.12|25
1751838900000|2025-07-06 21:55:00|17.24|17.15|17.25|17.16|17.27|17.18|17.23|17.14|16
1751839200000|2025-07-06 22:00:00|17.26|17.17|17.34|17.25|17.39|17.3|17.25|17.16|122
1751839500000|2025-07-06 22:05:00|17.35|17.26|17.36|17.27|17.38|17.29|17.34|17.25|108
1751839800000|2025-07-06 22:10:00|17.35|17.26|17.37|17.28|17.37|17.28|17.33|17.24|105
1751840100000|2025-07-06 22:15:00|17.36|17.27|17.39|17.3|17.4|17.31|17.36|17.27|52
1751840400000|2025-07-06 22:20:00|17.38|17.29|17.35|17.26|17.39|17.3|17.34|17.25|72
1751840700000|2025-07-06 22:25:00|17.34|17.25|17.35|17.26|17.37|17.28|17.33|17.24|110
1751841000000|2025-07-06 22:30:00|17.36|17.27|17.31|17.22|17.36|17.27|17.31|17.22|36
1751841300000|2025-07-06 22:35:00|17.32|17.23|17.32|17.23|17.33|17.24|17.32|17.23|21
1751841600000|2025-07-06 22:40:00|17.31|17.22|17.35|17.26|17.36|17.27|17.31|17.22|39
1751841900000|2025-07-06 22:45:00|17.34|17.25|17.36|17.27|17.38|17.29|17.34|17.25|19
1751842200000|2025-07-06 22:50:00|17.35|17.26|17.35|17.26|17.37|17.28|17.31|17.22|29
1751842500000|2025-07-06 22:55:00|17.34|17.25|17.36|17.27|17.36|17.27|17.34|17.25|53
1751842800000|2025-07-06 23:00:00|17.37|17.28|17.29|17.2|17.37|17.28|17.25|17.16|132
1751843100000|2025-07-06 23:05:00|17.28|17.19|17.3|17.21|17.32|17.23|17.25|17.16|75
1751843400000|2025-07-06 23:10:00|17.29|17.2|17.26|17.17|17.29|17.2|17.25|17.16|46
1751843700000|2025-07-06 23:15:00|17.27|17.18|17.26|17.17|17.27|17.18|17.23|17.14|46
1751844000000|2025-07-06 23:20:00|17.27|17.18|17.21|17.12|17.27|17.18|17.21|17.12|49
1751844300000|2025-07-06 23:25:00|17.2|17.11|17.21|17.12|17.22|17.13|17.19|17.1|42
1751844600000|2025-07-06 23:30:00|17.2|17.11|17.21|17.12|17.22|17.13|17.18|17.09|60
1751844900000|2025-07-06 23:35:00|17.2|17.11|17.24|17.15|17.25|17.16|17.17|17.08|39
1751845200000|2025-07-06 23:40:00|17.23|17.14|17.25|17.16|17.25|17.16|17.22|17.13|9
1751845500000|2025-07-06 23:45:00|17.24|17.15|17.24|17.15|17.25|17.16|17.23|17.14|21
1751845800000|2025-07-06 23:50:00|17.25|17.16|17.26|17.17|17.27|17.18|17.24|17.15|10
1751846100000|2025-07-06 23:55:00|17.25|17.16|17.25|17.16|17.27|17.18|17.24|17.15|23
1751846400000|2025-07-07 00:00:00|17.24|17.15|17.23|17.14|17.27|17.18|17.22|17.13|42
1751846700000|2025-07-07 00:05:00|17.24|17.15|17.24|17.15|17.26|17.17|17.22|17.13|75
1751847000000|2025-07-07 00:10:00|17.23|17.14|17.27|17.18|17.27|17.18|17.22|17.13|25
1751847300000|2025-07-07 00:15:00|17.26|17.17|17.22|17.13|17.27|17.18|17.22|17.13|45
1751847600000|2025-07-07 00:20:00|17.23|17.14|17.2|17.11|17.23|17.14|17.19|17.1|88
1751847900000|2025-07-07 00:25:00|17.21|17.12|17.21|17.12|17.23|17.14|17.18|17.09|69
1751848200000|2025-07-07 00:30:00|17.22|17.13|17.15|17.06|17.22|17.13|17.14|17.05|64
1751848500000|2025-07-07 00:35:00|17.14|17.05|17.14|17.05|17.16|17.07|17.13|17.04|83
1751848800000|2025-07-07 00:40:00|17.15|17.06|17.13|17.04|17.15|17.06|17.12|17.03|69
1751849100000|2025-07-07 00:45:00|17.14|17.05|17.19|17.1|17.19|17.1|17.13|17.04|64
1751849400000|2025-07-07 00:50:00|17.18|17.09|17.16|17.07|17.19|17.1|17.16|17.07|49
1751849700000|2025-07-07 00:55:00|17.17|17.08|17.17|17.08|17.17|17.08|17.15|17.06|29
1751850000000|2025-07-07 01:00:00|17.18|17.09|17.13|17.04|17.18|17.09|17.13|17.04|10
1751850300000|2025-07-07 01:05:00|17.12|17.03|17.1|17.01|17.12|17.03|17.09|17|53
1751850600000|2025-07-07 01:10:00|17.09|17|17.11|17.02|17.12|17.03|17.09|17|27
1751850900000|2025-07-07 01:15:00|17.1|17.01|17.15|17.06|17.15|17.06|17.08|16.99|44
1751851200000|2025-07-07 01:20:00|17.16|17.07|17.12|17.03|17.16|17.07|17.11|17.02|19
1751851500000|2025-07-07 01:25:00|17.13|17.04|17.14|17.05|17.14|17.05|17.13|17.04|14
1751851800000|2025-07-07 01:30:00|17.15|17.06|17.19|17.1|17.2|17.11|17.14|17.05|41
1751852100000|2025-07-07 01:35:00|17.2|17.11|17.21|17.12|17.24|17.15|17.2|17.11|18
1751852400000|2025-07-07 01:40:00|17.22|17.13|17.19|17.1|17.22|17.13|17.19|17.1|22
1751852700000|2025-07-07 01:45:00|17.2|17.11|17.2|17.11|17.21|17.12|17.19|17.1|31
1751853000000|2025-07-07 01:50:00|17.19|17.1|17.2|17.11|17.2|17.11|17.19|17.1|16
1751853300000|2025-07-07 01:55:00|17.19|17.1|17.22|17.13|17.22|17.13|17.19|17.1|32
1751853600000|2025-07-07 02:00:00|17.23|17.14|17.28|17.19|17.28|17.19|17.22|17.13|28
1751853900000|2025-07-07 02:05:00|17.29|17.2|17.32|17.23|17.32|17.23|17.28|17.19|16
1751854200000|2025-07-07 02:10:00|17.33|17.24|17.33|17.24|17.38|17.29|17.32|17.23|31
1751854500000|2025-07-07 02:15:00|17.34|17.25|17.4|17.31|17.4|17.31|17.33|17.24|27
1751854800000|2025-07-07 02:20:00|17.39|17.3|17.4|17.31|17.4|17.31|17.37|17.28|12
1751855100000|2025-07-07 02:25:00|17.39|17.3|17.38|17.29|17.41|17.32|17.37|17.28|16
1751855400000|2025-07-07 02:30:00|17.39|17.3|17.33|17.24|17.39|17.3|17.33|17.24|23
1751855700000|2025-07-07 02:35:00|17.34|17.25|17.35|17.26|17.36|17.27|17.33|17.24|10
1751856000000|2025-07-07 02:40:00|17.36|17.27|17.48|17.39|17.48|17.39|17.36|17.27|23
1751856300000|2025-07-07 02:45:00|17.49|17.4|17.42|17.33|17.49|17.4|17.41|17.32|54
1751856600000|2025-07-07 02:50:00|17.43|17.34|17.4|17.31|17.44|17.35|17.39|17.3|32
1751856900000|2025-07-07 02:55:00|17.39|17.3|17.37|17.28|17.39|17.3|17.36|17.27|9
1751857200000|2025-07-07 03:00:00|17.38|17.29|17.4|17.31|17.41|17.32|17.36|17.27|21
1751857500000|2025-07-07 03:05:00|17.41|17.32|17.43|17.34|17.43|17.34|17.41|17.32|27
1751857800000|2025-07-07 03:10:00|17.42|17.33|17.42|17.33|17.44|17.35|17.41|17.32|47
1751858100000|2025-07-07 03:15:00|17.41|17.32|17.48|17.39|17.48|17.39|17.41|17.32|28
1751858400000|2025-07-07 03:20:00|17.47|17.38|17.57|17.48|17.57|17.48|17.47|17.38|35
1751858700000|2025-07-07 03:25:00|17.56|17.47|17.65|17.56|17.78|17.69|17.56|17.47|129
1751859000000|2025-07-07 03:30:00|17.64|17.55|17.62|17.53|17.69|17.6|17.62|17.53|69
1751859300000|2025-07-07 03:35:00|17.63|17.54|17.7|17.61|17.7|17.61|17.63|17.54|59
1751859600000|2025-07-07 03:40:00|17.69|17.6|17.66|17.57|17.7|17.61|17.65|17.56|30
1751859900000|2025-07-07 03:45:00|17.65|17.56|17.56|17.47|17.66|17.57|17.56|17.47|50
1751860200000|2025-07-07 03:50:00|17.54|17.45|17.55|17.46|17.55|17.46|17.5|17.41|34
1751860500000|2025-07-07 03:55:00|17.54|17.45|17.56|17.47|17.57|17.48|17.54|17.45|17
1751860800000|2025-07-07 04:00:00|17.57|17.48|17.61|17.52|17.61|17.52|17.55|17.46|51
1751861100000|2025-07-07 04:05:00|17.6|17.51|17.59|17.5|17.64|17.55|17.57|17.48|30
1751861400000|2025-07-07 04:10:00|17.58|17.49|17.55|17.46|17.58|17.49|17.52|17.43|18
1751861700000|2025-07-07 04:15:00|17.56|17.47|17.54|17.45|17.58|17.49|17.53|17.44|19
1751862000000|2025-07-07 04:20:00|17.53|17.44|17.49|17.4|17.54|17.45|17.49|17.4|25
1751862300000|2025-07-07 04:25:00|17.5|17.41|17.51|17.42|17.52|17.43|17.49|17.4|14
1751862600000|2025-07-07 04:30:00|17.5|17.41|17.52|17.43|17.53|17.44|17.49|17.4|21
1751862900000|2025-07-07 04:35:00|17.51|17.42|17.48|17.39|17.51|17.42|17.48|17.39|14
1751863200000|2025-07-07 04:40:00|17.49|17.4|17.48|17.39|17.49|17.4|17.47|17.38|14
1751863500000|2025-07-07 04:45:00|17.47|17.38|17.51|17.42|17.52|17.43|17.47|17.38|17
1751863800000|2025-07-07 04:50:00|17.52|17.43|17.49|17.4|17.52|17.43|17.48|17.39|10
1751864100000|2025-07-07 04:55:00|17.48|17.39|17.47|17.38|17.48|17.39|17.47|17.38|8
1751864400000|2025-07-07 05:00:00|17.46|17.37|17.5|17.41|17.5|17.41|17.46|17.37|15
1751864700000|2025-07-07 05:05:00|17.49|17.4|17.45|17.36|17.49|17.4|17.44|17.35|15
1751865000000|2025-07-07 05:10:00|17.44|17.35|17.45|17.36|17.45|17.36|17.44|17.35|4
1751865300000|2025-07-07 05:15:00|17.44|17.35|17.45|17.36|17.48|17.39|17.43|17.34|24
1751865600000|2025-07-07 05:20:00|17.44|17.35|17.46|17.37|17.47|17.38|17.42|17.33|21
1751865900000|2025-07-07 05:25:00|17.45|17.36|17.44|17.35|17.46|17.37|17.44|17.35|10
1751866200000|2025-07-07 05:30:00|17.43|17.34|17.41|17.32|17.44|17.35|17.4|17.31|43
1751866500000|2025-07-07 05:35:00|17.42|17.33|17.41|17.32|17.42|17.33|17.4|17.31|4
1751866800000|2025-07-07 05:40:00|17.42|17.33|17.44|17.35|17.46|17.37|17.42|17.33|35
1751867100000|2025-07-07 05:45:00|17.43|17.34|17.42|17.33|17.44|17.35|17.42|17.33|18
1751867400000|2025-07-07 05:50:00|17.41|17.32|17.37|17.28|17.42|17.33|17.37|17.28|21
1751867700000|2025-07-07 05:55:00|17.38|17.29|17.38|17.29|17.39|17.3|17.37|17.28|21
1751868000000|2025-07-07 06:00:00|17.39|17.3|17.38|17.29|17.42|17.33|17.37|17.28|25
1751868300000|2025-07-07 06:05:00|17.39|17.3|17.4|17.31|17.41|17.32|17.38|17.29|16
1751868600000|2025-07-07 06:10:00|17.41|17.32|17.42|17.33|17.45|17.36|17.41|17.32|16
1751868900000|2025-07-07 06:15:00|17.43|17.34|17.45|17.36|17.45|17.36|17.42|17.33|7
1751869200000|2025-07-07 06:20:00|17.44|17.35|17.48|17.39|17.48|17.39|17.44|17.35|17
1751869500000|2025-07-07 06:25:00|17.47|17.38|17.48|17.39|17.49|17.4|17.47|17.38|12
1751869800000|2025-07-07 06:30:00|17.47|17.38|17.46|17.37|17.48|17.39|17.45|17.36|20
1751870100000|2025-07-07 06:35:00|17.45|17.36|17.4|17.31|17.45|17.36|17.39|17.3|18
1751870400000|2025-07-07 06:40:00|17.39|17.3|17.34|17.25|17.4|17.31|17.33|17.24|32
1751870700000|2025-07-07 06:45:00|17.33|17.24|17.33|17.24|17.35|17.26|17.33|17.24|21
1751871000000|2025-07-07 06:50:00|17.34|17.25|17.31|17.22|17.35|17.26|17.31|17.22|24
1751871300000|2025-07-07 06:55:00|17.3|17.21|17.31|17.22|17.31|17.22|17.29|17.2|10
1751871600000|2025-07-07 07:00:00|17.3|17.21|17.3|17.21|17.31|17.22|17.28|17.19|23
1751871900000|2025-07-07 07:05:00|17.29|17.2|17.29|17.2|17.3|17.21|17.24|17.15|30
1751872200000|2025-07-07 07:10:00|17.3|17.21|17.34|17.25|17.34|17.25|17.3|17.21|17
1751872500000|2025-07-07 07:15:00|17.33|17.24|17.31|17.22|17.34|17.25|17.31|17.22|45
1751872800000|2025-07-07 07:20:00|17.3|17.21|17.34|17.25|17.35|17.26|17.3|17.21|23
1751873100000|2025-07-07 07:25:00|17.33|17.24|17.34|17.25|17.35|17.26|17.33|17.24|6
1751873400000|2025-07-07 07:30:00|17.33|17.24|17.34|17.25|17.34|17.25|17.3|17.21|10
1751873700000|2025-07-07 07:35:00|17.35|17.26|17.37|17.28|17.39|17.3|17.35|17.26|26
1751874000000|2025-07-07 07:40:00|17.38|17.29|17.36|17.27|17.38|17.29|17.35|17.26|9
1751874300000|2025-07-07 07:45:00|17.37|17.28|17.35|17.26|17.38|17.29|17.35|17.26|11
1751874600000|2025-07-07 07:50:00|17.34|17.25|17.33|17.24|17.34|17.25|17.32|17.23|16
1751874900000|2025-07-07 07:55:00|17.32|17.23|17.39|17.3|17.4|17.31|17.32|17.23|59
1751875200000|2025-07-07 08:00:00|17.38|17.29|17.39|17.3|17.41|17.32|17.37|17.28|116
1751875500000|2025-07-07 08:05:00|17.38|17.29|17.35|17.26|17.39|17.3|17.34|17.25|106
1751875800000|2025-07-07 08:10:00|17.34|17.25|17.32|17.23|17.35|17.26|17.32|17.23|43
1751876100000|2025-07-07 08:15:00|17.31|17.22|17.31|17.22|17.33|17.24|17.3|17.21|37
1751876400000|2025-07-07 08:20:00|17.32|17.23|17.34|17.25|17.34|17.25|17.3|17.21|63
1751876700000|2025-07-07 08:25:00|17.33|17.24|17.32|17.23|17.34|17.25|17.32|17.23|126
1751877000000|2025-07-07 08:30:00|17.31|17.22|17.3|17.21|17.33|17.24|17.3|17.21|62
1751877300000|2025-07-07 08:35:00|17.31|17.22|17.34|17.25|17.34|17.25|17.3|17.21|78
1751877600000|2025-07-07 08:40:00|17.35|17.26|17.33|17.24|17.36|17.27|17.32|17.23|169
1751877900000|2025-07-07 08:45:00|17.34|17.25|17.3|17.21|17.34|17.25|17.28|17.19|83
1751878200000|2025-07-07 08:50:00|17.31|17.22|17.32|17.23|17.32|17.23|17.3|17.21|72
1751878500000|2025-07-07 08:55:00|17.33|17.24|17.33|17.24|17.35|17.26|17.32|17.23|35
1751878800000|2025-07-07 09:00:00|17.32|17.23|17.27|17.18|17.32|17.23|17.26|17.17|58
1751879100000|2025-07-07 09:05:00|17.28|17.19|17.27|17.18|17.28|17.19|17.26|17.17|36
1751879400000|2025-07-07 09:10:00|17.28|17.19|17.28|17.19|17.29|17.2|17.27|17.18|33
1751879700000|2025-07-07 09:15:00|17.27|17.18|17.25|17.16|17.28|17.19|17.24|17.15|85
1751880000000|2025-07-07 09:20:00|17.24|17.15|17.22|17.13|17.25|17.16|17.22|17.13|83
1751880300000|2025-07-07 09:25:00|17.23|17.14|17.24|17.15|17.24|17.15|17.22|17.13|86
1751880600000|2025-07-07 09:30:00|17.23|17.14|17.22|17.13|17.24|17.15|17.2|17.11|54
1751880900000|2025-07-07 09:35:00|17.23|17.14|17.25|17.16|17.25|17.16|17.23|17.14|3
1751881200000|2025-07-07 09:40:00|17.24|17.15|17.22|17.13|17.25|17.16|17.22|17.13|11
1751881500000|2025-07-07 09:45:00|17.21|17.12|17.19|17.1|17.22|17.13|17.18|17.09|37
1751881800000|2025-07-07 09:50:00|17.18|17.09|17.19|17.1|17.19|17.1|17.18|17.09|12
1751882100000|2025-07-07 09:55:00|17.18|17.09|17.19|17.1|17.19|17.1|17.18|17.09|70
1751882400000|2025-07-07 10:00:00|17.18|17.09|17.15|17.06|17.18|17.09|17.15|17.06|36
1751882700000|2025-07-07 10:05:00|17.14|17.05|17.15|17.06|17.16|17.07|17.13|17.04|42
1751883000000|2025-07-07 10:10:00|17.16|17.07|17.19|17.1|17.19|17.1|17.15|17.06|66
1751883300000|2025-07-07 10:15:00|17.18|17.09|17.2|17.11|17.2|17.11|17.18|17.09|47
1751883600000|2025-07-07 10:20:00|17.19|17.1|17.18|17.09|17.21|17.12|17.17|17.08|66
1751883900000|2025-07-07 10:25:00|17.17|17.08|17.18|17.09|17.18|17.09|17.16|17.07|52
1751884200000|2025-07-07 10:30:00|17.17|17.08|17.21|17.12|17.21|17.12|17.17|17.08|45
1751884500000|2025-07-07 10:35:00|17.22|17.13|17.21|17.12|17.22|17.13|17.2|17.11|14
1751884800000|2025-07-07 10:40:00|17.2|17.11|17.21|17.12|17.21|17.12|17.19|17.1|26
1751885100000|2025-07-07 10:45:00|17.2|17.11|17.2|17.11|17.22|17.13|17.19|17.1|33
1751885400000|2025-07-07 10:50:00|17.19|17.1|17.19|17.1|17.2|17.11|17.18|17.09|55
1751885700000|2025-07-07 10:55:00|17.18|17.09|17.18|17.09|17.19|17.1|17.17|17.08|21
1751886000000|2025-07-07 11:00:00|17.19|17.1|17.19|17.1|17.2|17.11|17.18|17.09|7
1751886300000|2025-07-07 11:05:00|17.18|17.09|17.18|17.09|17.19|17.1|17.16|17.07|73
1751886600000|2025-07-07 11:10:00|17.17|17.08|17.16|17.07|17.18|17.09|17.16|17.07|16
1751886900000|2025-07-07 11:15:00|17.15|17.06|17.13|17.04|17.16|17.07|17.13|17.04|127
1751887200000|2025-07-07 11:20:00|17.14|17.05|17.14|17.05|17.14|17.05|17.11|17.02|55
1751887500000|2025-07-07 11:25:00|17.15|17.06|17.19|17.1|17.2|17.11|17.15|17.06|31
1751887800000|2025-07-07 11:30:00|17.2|17.11|17.17|17.08|17.2|17.11|17.16|17.07|34
1751888100000|2025-07-07 11:35:00|17.16|17.07|17.15|17.06|17.17|17.08|17.14|17.05|32
1751888400000|2025-07-07 11:40:00|17.16|17.07|17.17|17.08|17.19|17.1|17.15|17.06|30
1751888700000|2025-07-07 11:45:00|17.16|17.07|17.15|17.06|17.16|17.07|17.14|17.05|16
1751889000000|2025-07-07 11:50:00|17.16|17.07|17.15|17.06|17.16|17.07|17.14|17.05|54
1751889300000|2025-07-07 11:55:00|17.14|17.05|17.15|17.06|17.16|17.07|17.14|17.05|26
1751889600000|2025-07-07 12:00:00|17.16|17.07|17.14|17.05|17.16|17.07|17.13|17.04|41
1751889900000|2025-07-07 12:05:00|17.13|17.04|17.13|17.04|17.15|17.06|17.13|17.04|157
1751890200000|2025-07-07 12:10:00|17.12|17.03|17.09|17|17.12|17.03|17.07|16.98|34
1751890500000|2025-07-07 12:15:00|17.08|16.99|17.04|16.95|17.09|17|17.04|16.95|33
1751890800000|2025-07-07 12:20:00|17.03|16.94|17.03|16.94|17.04|16.95|17.01|16.92|77
1751891100000|2025-07-07 12:25:00|17.04|16.95|17.01|16.92|17.05|16.96|16.98|16.89|24
1751891400000|2025-07-07 12:30:00|17|16.91|17.01|16.92|17.03|16.94|16.99|16.9|30
1751891700000|2025-07-07 12:35:00|17|16.91|17.03|16.94|17.03|16.94|17|16.91|18
1751892000000|2025-07-07 12:40:00|17.02|16.93|17.02|16.93|17.04|16.95|17.01|16.92|13
1751892300000|2025-07-07 12:45:00|17.03|16.94|17.02|16.93|17.05|16.96|17.02|16.93|26
1751892600000|2025-07-07 12:50:00|17.01|16.92|17|16.91|17.04|16.95|17|16.91|40
1751892900000|2025-07-07 12:55:00|16.99|16.9|17.01|16.92|17.02|16.93|16.99|16.9|37
1751893200000|2025-07-07 13:00:00|17.02|16.93|17.02|16.93|17.02|16.93|16.99|16.9|17
1751893500000|2025-07-07 13:05:00|17.03|16.94|17.01|16.92|17.05|16.96|17|16.91|23
1751893800000|2025-07-07 13:10:00|17|16.91|17.02|16.93|17.02|16.93|17|16.91|11
1751894100000|2025-07-07 13:15:00|17.01|16.92|16.96|16.87|17.02|16.93|16.95|16.86|44
1751894400000|2025-07-07 13:20:00|16.97|16.88|17.02|16.93|17.03|16.94|16.95|16.86|40
1751894700000|2025-07-07 13:25:00|17.03|16.94|17.08|16.99|17.09|17|17.02|16.93|37
1751895000000|2025-07-07 13:30:00|17.09|17|17.02|16.93|17.11|17.02|17|16.91|76
1751895300000|2025-07-07 13:35:00|17.01|16.92|17.02|16.93|17.05|16.96|17|16.91|36
1751895600000|2025-07-07 13:40:00|17.01|16.92|17.02|16.93|17.04|16.95|16.98|16.89|44
1751895900000|2025-07-07 13:45:00|17.01|16.92|17.03|16.94|17.03|16.94|16.97|16.88|45
1751896200000|2025-07-07 13:50:00|17.02|16.93|17.04|16.95|17.05|16.96|17.01|16.92|41
1751896500000|2025-07-07 13:55:00|17.03|16.94|17.13|17.04|17.15|17.06|17.03|16.94|41
1751896800000|2025-07-07 14:00:00|17.12|17.03|17.12|17.03|17.13|17.04|17.05|16.96|55
1751897100000|2025-07-07 14:05:00|17.13|17.04|17.08|16.99|17.14|17.05|17.07|16.98|48
1751897400000|2025-07-07 14:10:00|17.09|17|16.99|16.9|17.09|17|16.97|16.88|63
1751897700000|2025-07-07 14:15:00|17|16.91|17|16.91|17.01|16.92|16.96|16.87|45
1751898000000|2025-07-07 14:20:00|16.99|16.9|17.01|16.92|17.01|16.92|16.98|16.89|41
1751898300000|2025-07-07 14:25:00|17.02|16.93|16.98|16.89|17.02|16.93|16.97|16.88|19
1751898600000|2025-07-07 14:30:00|16.97|16.88|16.92|16.83|16.97|16.88|16.92|16.83|30
1751898900000|2025-07-07 14:35:00|16.91|16.82|16.88|16.79|16.92|16.83|16.87|16.78|40
1751899200000|2025-07-07 14:40:00|16.87|16.78|16.89|16.8|16.91|16.82|16.85|16.76|39
1751899500000|2025-07-07 14:45:00|16.9|16.81|16.91|16.82|16.95|16.86|16.89|16.8|36
1751899800000|2025-07-07 14:50:00|16.92|16.83|16.91|16.82|16.93|16.84|16.88|16.79|42
1751900100000|2025-07-07 14:55:00|16.92|16.83|16.91|16.82|16.93|16.84|16.9|16.81|30
1751900400000|2025-07-07 15:00:00|16.92|16.83|16.91|16.82|16.96|16.87|16.9|16.81|24
1751900700000|2025-07-07 15:05:00|16.9|16.81|16.93|16.84|16.94|16.85|16.89|16.8|50
1751901000000|2025-07-07 15:10:00|16.94|16.85|16.93|16.84|16.95|16.86|16.92|16.83|36
1751901300000|2025-07-07 15:15:00|16.94|16.85|16.89|16.8|16.95|16.86|16.89|16.8|38
1751901600000|2025-07-07 15:20:00|16.88|16.79|16.9|16.81|16.91|16.82|16.85|16.76|47
1751901900000|2025-07-07 15:25:00|16.89|16.8|16.93|16.84|16.96|16.87|16.88|16.79|33
1751902200000|2025-07-07 15:30:00|16.94|16.85|16.96|16.87|16.98|16.89|16.92|16.83|39
1751902500000|2025-07-07 15:35:00|16.95|16.86|16.95|16.86|16.97|16.88|16.93|16.84|19
1751902800000|2025-07-07 15:40:00|16.94|16.85|16.94|16.85|16.95|16.86|16.92|16.83|25
1751903100000|2025-07-07 15:45:00|16.95|16.86|16.9|16.81|16.96|16.87|16.89|16.8|52
1751903400000|2025-07-07 15:50:00|16.91|16.82|16.91|16.82|16.92|16.83|16.89|16.8|57
1751903700000|2025-07-07 15:55:00|16.9|16.81|16.91|16.82|16.91|16.82|16.88|16.79|38
1751904000000|2025-07-07 16:00:00|16.92|16.83|16.91|16.82|16.92|16.83|16.88|16.79|28
1751904300000|2025-07-07 16:05:00|16.92|16.83|16.95|16.86|16.95|16.86|16.88|16.79|40
1751904600000|2025-07-07 16:10:00|16.96|16.87|16.92|16.83|16.96|16.87|16.91|16.82|35
1751904900000|2025-07-07 16:15:00|16.91|16.82|16.9|16.81|16.97|16.88|16.9|16.81|42
1751905200000|2025-07-07 16:20:00|16.91|16.82|16.85|16.76|16.91|16.82|16.77|16.68|109
1751905500000|2025-07-07 16:25:00|16.84|16.75|16.82|16.73|16.87|16.78|16.81|16.72|75
1751905800000|2025-07-07 16:30:00|16.81|16.72|16.87|16.78|16.87|16.78|16.81|16.72|41
1751906100000|2025-07-07 16:35:00|16.88|16.79|16.87|16.78|16.9|16.81|16.83|16.74|36
1751906400000|2025-07-07 16:40:00|16.88|16.79|16.88|16.79|16.89|16.8|16.85|16.76|43
1751906700000|2025-07-07 16:45:00|16.87|16.78|16.81|16.72|16.88|16.79|16.8|16.71|31
1751907000000|2025-07-07 16:50:00|16.8|16.71|16.8|16.71|16.84|16.75|16.79|16.7|33
1751907300000|2025-07-07 16:55:00|16.79|16.7|16.77|16.68|16.8|16.71|16.77|16.68|39
1751907600000|2025-07-07 17:00:00|16.76|16.67|16.71|16.62|16.77|16.68|16.69|16.6|60
1751907900000|2025-07-07 17:05:00|16.72|16.63|16.75|16.66|16.77|16.68|16.71|16.62|30
1751908200000|2025-07-07 17:10:00|16.74|16.65|16.82|16.73|16.83|16.74|16.74|16.65|21
1751908500000|2025-07-07 17:15:00|16.83|16.74|16.8|16.71|16.83|16.74|16.79|16.7|16
1751908800000|2025-07-07 17:20:00|16.81|16.72|16.78|16.69|16.82|16.73|16.77|16.68|26
1751909100000|2025-07-07 17:25:00|16.77|16.68|16.82|16.73|16.83|16.74|16.77|16.68|22
1751909400000|2025-07-07 17:30:00|16.83|16.74|16.84|16.75|16.89|16.8|16.82|16.73|66
1751909700000|2025-07-07 17:35:00|16.83|16.74|16.79|16.7|16.84|16.75|16.79|16.7|21
1751910000000|2025-07-07 17:40:00|16.8|16.71|16.78|16.69|16.81|16.72|16.77|16.68|37
1751910300000|2025-07-07 17:45:00|16.79|16.7|16.78|16.69|16.8|16.71|16.76|16.67|28
1751910600000|2025-07-07 17:50:00|16.77|16.68|16.75|16.66|16.78|16.69|16.75|16.66|17
1751910900000|2025-07-07 17:55:00|16.76|16.67|16.78|16.69|16.78|16.69|16.75|16.66|7
1751911200000|2025-07-07 18:00:00|16.79|16.7|16.78|16.69|16.79|16.7|16.77|16.68|24
1751911500000|2025-07-07 18:05:00|16.79|16.7|16.81|16.72|16.81|16.72|16.78|16.69|19
1751911800000|2025-07-07 18:10:00|16.8|16.71|16.82|16.73|16.82|16.73|16.8|16.71|3
1751912100000|2025-07-07 18:15:00|16.81|16.72|16.75|16.66|16.82|16.73|16.73|16.64|51
1751912400000|2025-07-07 18:20:00|16.74|16.65|16.74|16.65|16.77|16.68|16.72|16.63|61
1751912700000|2025-07-07 18:25:00|16.75|16.66|16.7|16.61|16.75|16.66|16.69|16.6|44
1751913000000|2025-07-07 18:30:00|16.71|16.62|16.72|16.63|16.73|16.64|16.7|16.61|28
1751913300000|2025-07-07 18:35:00|16.73|16.64|16.76|16.67|16.77|16.68|16.72|16.63|12
1751913600000|2025-07-07 18:40:00|16.77|16.68|16.77|16.68|16.79|16.7|16.77|16.68|7
1751913900000|2025-07-07 18:45:00|16.78|16.69|16.79|16.7|16.79|16.7|16.78|16.69|6
1751914200000|2025-07-07 18:50:00|16.8|16.71|16.81|16.72|16.81|16.72|16.79|16.7|10
1751914500000|2025-07-07 18:55:00|16.82|16.73|16.84|16.75|16.84|16.75|16.81|16.72|39
1751914800000|2025-07-07 19:00:00|16.83|16.74|16.85|16.76|16.86|16.77|16.83|16.74|115
1751915100000|2025-07-07 19:05:00|16.84|16.75|16.81|16.72|16.85|16.76|16.81|16.72|100
1751915400000|2025-07-07 19:10:00|16.82|16.73|16.84|16.75|16.84|16.75|16.81|16.72|103
1751915700000|2025-07-07 19:15:00|16.83|16.74|16.9|16.81|16.91|16.82|16.83|16.74|98
1751916000000|2025-07-07 19:20:00|16.91|16.82|16.9|16.81|16.91|16.82|16.89|16.8|60
1751916300000|2025-07-07 19:25:00|16.89|16.8|16.89|16.8|16.91|16.82|16.89|16.8|19
1751916600000|2025-07-07 19:30:00|16.9|16.81|16.9|16.81|16.9|16.81|16.89|16.8|15
1751916900000|2025-07-07 19:35:00|16.91|16.82|16.92|16.83|16.92|16.83|16.9|16.81|22
1751917200000|2025-07-07 19:40:00|16.93|16.84|16.86|16.77|16.93|16.84|16.86|16.77|38
1751917500000|2025-07-07 19:45:00|16.87|16.78|16.85|16.76|16.87|16.78|16.83|16.74|51
1751917800000|2025-07-07 19:50:00|16.86|16.77|16.86|16.77|16.91|16.82|16.85|16.76|75
1751918100000|2025-07-07 19:55:00|16.87|16.78|16.85|16.76|16.87|16.78|16.84|16.75|47
1751918400000|2025-07-07 20:00:00|16.84|16.75|16.76|16.67|16.84|16.75|16.76|16.67|105
1751918700000|2025-07-07 20:05:00|16.77|16.68|16.76|16.67|16.78|16.69|16.75|16.66|64
1751919000000|2025-07-07 20:10:00|16.77|16.68|16.76|16.67|16.77|16.68|16.74|16.65|30
1751919300000|2025-07-07 20:15:00|16.75|16.66|16.73|16.64|16.76|16.67|16.68|16.59|115
1751919600000|2025-07-07 20:20:00|16.72|16.63|16.78|16.69|16.79|16.7|16.71|16.62|55
1751919900000|2025-07-07 20:25:00|16.79|16.7|16.77|16.68|16.79|16.7|16.76|16.67|39
1751920200000|2025-07-07 20:30:00|16.76|16.67|16.83|16.74|16.83|16.74|16.76|16.67|52
1751920500000|2025-07-07 20:35:00|16.82|16.73|16.81|16.72|16.83|16.74|16.79|16.7|32
1751920800000|2025-07-07 20:40:00|16.8|16.71|16.77|16.68|16.8|16.71|16.77|16.68|34
1751921100000|2025-07-07 20:45:00|16.78|16.69|16.75|16.66|16.78|16.69|16.74|16.65|38
1751921400000|2025-07-07 20:50:00|16.76|16.67|16.75|16.66|16.77|16.68|16.74|16.65|78
1751921700000|2025-07-07 20:55:00|16.74|16.65|16.74|16.65|16.75|16.66|16.73|16.64|31
1751922000000|2025-07-07 21:00:00|16.73|16.64|16.75|16.66|16.75|16.66|16.72|16.63|29
1751922300000|2025-07-07 21:05:00|16.74|16.65|16.74|16.65|16.75|16.66|16.73|16.64|7
1751922600000|2025-07-07 21:10:00|16.73|16.64|16.73|16.64|16.75|16.66|16.72|16.63|23
1751922900000|2025-07-07 21:15:00|16.74|16.65|16.72|16.63|16.75|16.66|16.72|16.63|21
1751923200000|2025-07-07 21:20:00|16.71|16.62|16.68|16.59|16.71|16.62|16.66|16.57|24
1751923500000|2025-07-07 21:25:00|16.69|16.6|16.64|16.55|16.69|16.6|16.63|16.54|26
1751923800000|2025-07-07 21:30:00|16.65|16.56|16.72|16.63|16.75|16.66|16.65|16.56|37
1751924100000|2025-07-07 21:35:00|16.73|16.64|16.76|16.67|16.78|16.69|16.73|16.64|18
1751924400000|2025-07-07 21:40:00|16.75|16.66|16.75|16.66|16.75|16.66|16.74|16.65|19
1751924700000|2025-07-07 21:45:00|16.76|16.67|16.79|16.7|16.79|16.7|16.76|16.67|10
1751925000000|2025-07-07 21:50:00|16.78|16.69|16.79|16.7|16.8|16.71|16.78|16.69|8
1751925300000|2025-07-07 21:55:00|16.8|16.71|16.77|16.68|16.8|16.71|16.76|16.67|8
1751925600000|2025-07-07 22:00:00|16.78|16.69|16.71|16.62|16.79|16.7|16.71|16.62|50
1751925900000|2025-07-07 22:05:00|16.72|16.63|16.74|16.65|16.75|16.66|16.71|16.62|25
1751926200000|2025-07-07 22:10:00|16.75|16.66|16.74|16.65|16.75|16.66|16.73|16.64|52
1751926500000|2025-07-07 22:15:00|16.75|16.66|16.72|16.63|16.76|16.67|16.72|16.63|12
1751926800000|2025-07-07 22:20:00|16.73|16.64|16.72|16.63|16.73|16.64|16.71|16.62|22
1751927100000|2025-07-07 22:25:00|16.71|16.62|16.7|16.61|16.71|16.62|16.7|16.61|6
1751927400000|2025-07-07 22:30:00|16.71|16.62|16.73|16.64|16.73|16.64|16.7|16.61|19
1751927700000|2025-07-07 22:35:00|16.74|16.65|16.76|16.67|16.76|16.67|16.74|16.65|9
1751928000000|2025-07-07 22:40:00|16.75|16.66|16.77|16.68|16.77|16.68|16.75|16.66|17
1751928300000|2025-07-07 22:45:00|16.76|16.67|16.75|16.66|16.77|16.68|16.75|16.66|8
1751928600000|2025-07-07 22:50:00|16.74|16.65|16.75|16.66|16.75|16.66|16.74|16.65|14
1751928900000|2025-07-07 22:55:00|16.74|16.65|16.75|16.66|16.75|16.66|16.74|16.65|4
1751929200000|2025-07-07 23:00:00|16.76|16.67|16.76|16.67|16.76|16.67|16.74|16.65|19
1751929500000|2025-07-07 23:05:00|16.77|16.68|16.78|16.69|16.8|16.71|16.77|16.68|14
1751929800000|2025-07-07 23:10:00|16.77|16.68|16.8|16.71|16.8|16.71|16.77|16.68|14
1751930100000|2025-07-07 23:15:00|16.79|16.7|16.79|16.7|16.8|16.71|16.79|16.7|9
1751930400000|2025-07-07 23:20:00|16.8|16.71|16.79|16.7|16.8|16.71|16.78|16.69|16
1751930700000|2025-07-07 23:25:00|16.8|16.71|16.8|16.71|16.81|16.72|16.79|16.7|11
1751931000000|2025-07-07 23:30:00|16.81|16.72|16.83|16.74|16.83|16.74|16.81|16.72|11
1751931300000|2025-07-07 23:35:00|16.82|16.73|16.82|16.73|16.83|16.74|16.82|16.73|9
1751931600000|2025-07-07 23:40:00|16.83|16.74|16.82|16.73|16.83|16.74|16.82|16.73|6
1751931900000|2025-07-07 23:45:00|16.83|16.74|16.84|16.75|16.84|16.75|16.82|16.73|14
1751932200000|2025-07-07 23:50:00|16.85|16.76|16.85|16.76|16.85|16.76|16.85|16.76|1
1751932500000|2025-07-07 23:55:00|16.86|16.77|16.85|16.76|16.86|16.77|16.85|16.76|4
1751932800000|2025-07-08 00:00:00|16.84|16.75|16.85|16.76|16.85|16.76|16.82|16.73|28
1751933100000|2025-07-08 00:05:00|16.84|16.75|16.84|16.75|16.86|16.77|16.82|16.73|31
1751933400000|2025-07-08 00:10:00|16.83|16.74|16.86|16.77|16.86|16.77|16.81|16.72|34
1751933700000|2025-07-08 00:15:00|16.85|16.76|16.82|16.73|16.86|16.77|16.81|16.72|30
1751934000000|2025-07-08 00:20:00|16.83|16.74|16.83|16.74|16.84|16.75|16.82|16.73|41
1751934300000|2025-07-08 00:25:00|16.82|16.73|16.9|16.81|16.91|16.82|16.82|16.73|33
1751934600000|2025-07-08 00:30:00|16.91|16.82|16.88|16.79|16.93|16.84|16.88|16.79|46
1751934900000|2025-07-08 00:35:00|16.89|16.8|16.88|16.79|16.89|16.8|16.86|16.77|22
1751935200000|2025-07-08 00:40:00|16.89|16.8|16.93|16.84|16.93|16.84|16.88|16.79|19
1751935500000|2025-07-08 00:45:00|16.92|16.83|16.82|16.73|16.93|16.84|16.81|16.72|33
1751935800000|2025-07-08 00:50:00|16.81|16.72|16.84|16.75|16.87|16.78|16.78|16.69|66
1751936100000|2025-07-08 00:55:00|16.83|16.74|16.83|16.74|16.85|16.76|16.83|16.74|15
1751936400000|2025-07-08 01:00:00|16.82|16.73|16.8|16.71|16.82|16.73|16.8|16.71|9
1751936700000|2025-07-08 01:05:00|16.79|16.7|16.79|16.7|16.81|16.72|16.78|16.69|25
1751937000000|2025-07-08 01:10:00|16.8|16.71|16.82|16.73|16.82|16.73|16.78|16.69|17
1751937300000|2025-07-08 01:15:00|16.81|16.72|16.77|16.68|16.81|16.72|16.76|16.67|27
1751937600000|2025-07-08 01:20:00|16.78|16.69|16.77|16.68|16.81|16.72|16.77|16.68|22
1751937900000|2025-07-08 01:25:00|16.78|16.69|16.74|16.65|16.78|16.69|16.74|16.65|15
1751938200000|2025-07-08 01:30:00|16.73|16.64|16.77|16.68|16.77|16.68|16.72|16.63|29
1751938500000|2025-07-08 01:35:00|16.76|16.67|16.75|16.66|16.78|16.69|16.74|16.65|28
1751938800000|2025-07-08 01:40:00|16.74|16.65|16.72|16.63|16.74|16.65|16.72|16.63|25
1751939100000|2025-07-08 01:45:00|16.71|16.62|16.74|16.65|16.74|16.65|16.7|16.61|32
1751939400000|2025-07-08 01:50:00|16.75|16.66|16.72|16.63|16.75|16.66|16.7|16.61|28
1751939700000|2025-07-08 01:55:00|16.73|16.64|16.73|16.64|16.74|16.65|16.71|16.62|33
1751940000000|2025-07-08 02:00:00|16.72|16.63|16.72|16.63|16.74|16.65|16.7|16.61|43
1751940300000|2025-07-08 02:05:00|16.73|16.64|16.7|16.61|16.74|16.65|16.69|16.6|34
1751940600000|2025-07-08 02:10:00|16.71|16.62|16.69|16.6|16.71|16.62|16.66|16.57|43
1751940900000|2025-07-08 02:15:00|16.7|16.61|16.72|16.63|16.73|16.64|16.66|16.57|75
1751941200000|2025-07-08 02:20:00|16.71|16.62|16.78|16.69|16.78|16.69|16.71|16.62|42
1751941500000|2025-07-08 02:25:00|16.77|16.68|16.8|16.71|16.8|16.71|16.77|16.68|24
1751941800000|2025-07-08 02:30:00|16.79|16.7|16.71|16.62|16.79|16.7|16.7|16.61|29
1751942100000|2025-07-08 02:35:00|16.72|16.63|16.7|16.61|16.74|16.65|16.7|16.61|27
1751942400000|2025-07-08 02:40:00|16.71|16.62|16.69|16.6|16.72|16.63|16.69|16.6|35
1751942700000|2025-07-08 02:45:00|16.68|16.59|16.66|16.57|16.69|16.6|16.65|16.56|17
1751943000000|2025-07-08 02:50:00|16.67|16.58|16.72|16.63|16.73|16.64|16.66|16.57|34
1751943300000|2025-07-08 02:55:00|16.73|16.64|16.71|16.62|16.73|16.64|16.71|16.62|9
1751943600000|2025-07-08 03:00:00|16.7|16.61|16.74|16.65|16.75|16.66|16.7|16.61|19
1751943900000|2025-07-08 03:05:00|16.75|16.66|16.74|16.65|16.75|16.66|16.73|16.64|14
1751944200000|2025-07-08 03:10:00|16.75|16.66|16.77|16.68|16.77|16.68|16.75|16.66|13
1751944500000|2025-07-08 03:15:00|16.78|16.69|16.79|16.7|16.79|16.7|16.77|16.68|8
1751944800000|2025-07-08 03:20:00|16.78|16.69|16.82|16.73|16.82|16.73|16.78|16.69|27
1751945100000|2025-07-08 03:25:00|16.83|16.74|16.83|16.74|16.83|16.74|16.81|16.72|13
1751945400000|2025-07-08 03:30:00|16.82|16.73|16.84|16.75|16.85|16.76|16.8|16.71|20
1751945700000|2025-07-08 03:35:00|16.83|16.74|16.87|16.78|16.87|16.78|16.83|16.74|11
1751946000000|2025-07-08 03:40:00|16.86|16.77|16.86|16.77|16.87|16.78|16.85|16.76|15
1751946300000|2025-07-08 03:45:00|16.85|16.76|16.85|16.76|16.86|16.77|16.83|16.74|21
1751946600000|2025-07-08 03:50:00|16.86|16.77|16.88|16.79|16.88|16.79|16.85|16.76|15
1751946900000|2025-07-08 03:55:00|16.87|16.78|16.85|16.76|16.87|16.78|16.84|16.75|15
1751947200000|2025-07-08 04:00:00|16.84|16.75|16.84|16.75|16.85|16.76|16.83|16.74|15
1751947500000|2025-07-08 04:05:00|16.83|16.74|16.83|16.74|16.85|16.76|16.82|16.73|15
1751947800000|2025-07-08 04:10:00|16.84|16.75|16.82|16.73|16.84|16.75|16.81|16.72|31
1751948100000|2025-07-08 04:15:00|16.81|16.72|16.8|16.71|16.82|16.73|16.79|16.7|44
1751948400000|2025-07-08 04:20:00|16.81|16.72|16.81|16.72|16.82|16.73|16.8|16.71|27
1751948700000|2025-07-08 04:25:00|16.82|16.73|16.82|16.73|16.82|16.73|16.8|16.71|37
1751949000000|2025-07-08 04:30:00|16.83|16.74|16.84|16.75|16.85|16.76|16.83|16.74|38
1751949300000|2025-07-08 04:35:00|16.85|16.76|16.83|16.74|16.86|16.77|16.83|16.74|5
1751949600000|2025-07-08 04:40:00|16.84|16.75|16.84|16.75|16.85|16.76|16.83|16.74|21
1751949900000|2025-07-08 04:45:00|16.85|16.76|16.82|16.73|16.85|16.76|16.82|16.73|16
1751950200000|2025-07-08 04:50:00|16.81|16.72|16.82|16.73|16.82|16.73|16.8|16.71|32
1751950500000|2025-07-08 04:55:00|16.83|16.74|16.83|16.74|16.84|16.75|16.82|16.73|15
1751950800000|2025-07-08 05:00:00|16.82|16.73|16.8|16.71|16.83|16.74|16.8|16.71|13
1751951100000|2025-07-08 05:05:00|16.81|16.72|16.82|16.73|16.84|16.75|16.8|16.71|32
1751951400000|2025-07-08 05:10:00|16.81|16.72|16.81|16.72|16.82|16.73|16.8|16.71|15
1751951700000|2025-07-08 05:15:00|16.82|16.73|16.81|16.72|16.82|16.73|16.8|16.71|8
1751952000000|2025-07-08 05:20:00|16.82|16.73|16.84|16.75|16.84|16.75|16.81|16.72|13
1751952300000|2025-07-08 05:25:00|16.85|16.76|16.86|16.77|16.86|16.77|16.84|16.75|4
1751952600000|2025-07-08 05:30:00|16.85|16.76|16.85|16.76|16.86|16.77|16.84|16.75|9
1751952900000|2025-07-08 05:35:00|16.84|16.75|16.84|16.75|16.86|16.77|16.84|16.75|5
1751953200000|2025-07-08 05:40:00|16.85|16.76|16.87|16.78|16.87|16.78|16.85|16.76|5
1751953500000|2025-07-08 05:45:00|16.88|16.79|16.88|16.79|16.89|16.8|16.88|16.79|47
1751953800000|2025-07-08 05:50:00|16.87|16.78|16.87|16.78|16.87|16.78|16.86|16.77|3
1751954100000|2025-07-08 05:55:00|16.86|16.77|16.88|16.79|16.88|16.79|16.86|16.77|5
1751954400000|2025-07-08 06:00:00|16.87|16.78|16.9|16.81|16.9|16.81|16.87|16.78|30
1751954700000|2025-07-08 06:05:00|16.89|16.8|16.87|16.78|16.9|16.81|16.86|16.77|39
1751955000000|2025-07-08 06:10:00|16.88|16.79|16.89|16.8|16.89|16.8|16.87|16.78|8
1751955300000|2025-07-08 06:15:00|16.88|16.79|16.84|16.75|16.89|16.8|16.84|16.75|17
1751955600000|2025-07-08 06:20:00|16.83|16.74|16.84|16.75|16.85|16.76|16.83|16.74|16
1751955900000|2025-07-08 06:25:00|16.83|16.74|16.83|16.74|16.83|16.74|16.82|16.73|9
1751956200000|2025-07-08 06:30:00|16.84|16.75|16.85|16.76|16.85|16.76|16.83|16.74|34
1751956500000|2025-07-08 06:35:00|16.84|16.75|16.85|16.76|16.85|16.76|16.84|16.75|6
1751956800000|2025-07-08 06:40:00|16.86|16.77|16.88|16.79|16.88|16.79|16.86|16.77|3
1751957100000|2025-07-08 06:45:00|16.87|16.78|16.89|16.8|16.89|16.8|16.87|16.78|7
1751957400000|2025-07-08 06:50:00|16.88|16.79|16.88|16.79|16.9|16.81|16.88|16.79|9
1751957700000|2025-07-08 06:55:00|16.87|16.78|16.87|16.78|16.88|16.79|16.87|16.78|5
1751958000000|2025-07-08 07:00:00|16.86|16.77|16.87|16.78|16.89|16.8|16.86|16.77|14
1751958300000|2025-07-08 07:05:00|16.86|16.77|16.84|16.75|16.86|16.77|16.83|16.74|13
1751958600000|2025-07-08 07:10:00|16.85|16.76|16.83|16.74|16.85|16.76|16.83|16.74|5
1751958900000|2025-07-08 07:15:00|16.82|16.73|16.8|16.71|16.82|16.73|16.8|16.71|39
1751959200000|2025-07-08 07:20:00|16.81|16.72|16.81|16.72|16.82|16.73|16.8|16.71|15
1751959500000|2025-07-08 07:25:00|16.82|16.73|16.81|16.72|16.83|16.74|16.81|16.72|6
1751959800000|2025-07-08 07:30:00|16.82|16.73|16.85|16.76|16.85|16.76|16.8|16.71|24
1751960100000|2025-07-08 07:35:00|16.86|16.77|16.86|16.77|16.87|16.78|16.85|16.76|13
1751960400000|2025-07-08 07:40:00|16.87|16.78|16.86|16.77|16.88|16.79|16.86|16.77|14
1751960700000|2025-07-08 07:45:00|16.87|16.78|16.9|16.81|16.9|16.81|16.87|16.78|6
1751961000000|2025-07-08 07:50:00|16.89|16.8|16.92|16.83|16.92|16.83|16.89|16.8|14
1751961300000|2025-07-08 07:55:00|16.93|16.84|16.93|16.84|16.95|16.86|16.93|16.84|11
1751961600000|2025-07-08 08:00:00|16.92|16.83|16.92|16.83|16.93|16.84|16.91|16.82|19
1751961900000|2025-07-08 08:05:00|16.91|16.82|16.94|16.85|16.94|16.85|16.91|16.82|8
1751962200000|2025-07-08 08:10:00|16.95|16.86|17.04|16.95|17.04|16.95|16.93|16.84|51
1751962500000|2025-07-08 08:15:00|17.03|16.94|16.98|16.89|17.04|16.95|16.98|16.89|38
1751962800000|2025-07-08 08:20:00|16.97|16.88|16.97|16.88|16.98|16.89|16.95|16.86|15
1751963100000|2025-07-08 08:25:00|16.98|16.89|16.97|16.88|16.99|16.9|16.96|16.87|18
1751963400000|2025-07-08 08:30:00|16.96|16.87|16.93|16.84|16.97|16.88|16.93|16.84|13
1751963700000|2025-07-08 08:35:00|16.92|16.83|16.91|16.82|16.93|16.84|16.91|16.82|12
1751964000000|2025-07-08 08:40:00|16.9|16.81|16.9|16.81|16.91|16.82|16.89|16.8|11
1751964300000|2025-07-08 08:45:00|16.89|16.8|16.89|16.8|16.91|16.82|16.89|16.8|11
1751964600000|2025-07-08 08:50:00|16.88|16.79|16.89|16.8|16.89|16.8|16.88|16.79|6
1751964900000|2025-07-08 08:55:00|16.9|16.81|16.88|16.79|16.9|16.81|16.88|16.79|25
1751965200000|2025-07-08 09:00:00|16.87|16.78|16.88|16.79|16.89|16.8|16.86|16.77|18
1751965500000|2025-07-08 09:05:00|16.89|16.8|16.9|16.81|16.9|16.81|16.88|16.79|28
1751965800000|2025-07-08 09:10:00|16.89|16.8|16.91|16.82|16.92|16.83|16.88|16.79|29
1751966100000|2025-07-08 09:15:00|16.92|16.83|16.9|16.81|16.93|16.84|16.9|16.81|41
1751966400000|2025-07-08 09:20:00|16.89|16.8|16.89|16.8|16.91|16.82|16.86|16.77|35
1751966700000|2025-07-08 09:25:00|16.9|16.81|16.92|16.83|16.92|16.83|16.89|16.8|27
1751967000000|2025-07-08 09:30:00|16.93|16.84|16.92|16.83|16.93|16.84|16.91|16.82|12
1751967300000|2025-07-08 09:35:00|16.91|16.82|16.94|16.85|16.95|16.86|16.91|16.82|6
1751967600000|2025-07-08 09:40:00|16.95|16.86|16.95|16.86|16.95|16.86|16.94|16.85|3
1751967900000|2025-07-08 09:45:00|16.94|16.85|16.94|16.85|16.95|16.86|16.94|16.85|3
1751968200000|2025-07-08 09:50:00|16.93|16.84|16.93|16.84|16.93|16.84|16.93|16.84|1
1751968500000|2025-07-08 09:55:00|16.94|16.85|16.93|16.84|16.95|16.86|16.93|16.84|44
1751968800000|2025-07-08 10:00:00|16.92|16.83|16.93|16.84|16.93|16.84|16.91|16.82|14
1751969100000|2025-07-08 10:05:00|16.94|16.85|16.95|16.86|16.95|16.86|16.93|16.84|38
1751969400000|2025-07-08 10:10:00|16.94|16.85|16.97|16.88|16.97|16.88|16.94|16.85|10
1751969700000|2025-07-08 10:15:00|16.98|16.89|16.98|16.89|17|16.91|16.97|16.88|27
1751970000000|2025-07-08 10:20:00|16.99|16.9|17.01|16.92|17.03|16.94|16.98|16.89|25
1751970300000|2025-07-08 10:25:00|17.02|16.93|17.01|16.92|17.02|16.93|16.99|16.9|12
1751970600000|2025-07-08 10:30:00|17|16.91|17.03|16.94|17.03|16.94|17|16.91|22
1751970900000|2025-07-08 10:35:00|17.04|16.95|17.04|16.95|17.04|16.95|17.01|16.92|23
1751971200000|2025-07-08 10:40:00|17.03|16.94|17.05|16.96|17.07|16.98|17.02|16.93|21
1751971500000|2025-07-08 10:45:00|17.04|16.95|17.02|16.93|17.04|16.95|17.02|16.93|27
1751971800000|2025-07-08 10:50:00|17.01|16.92|17.02|16.93|17.02|16.93|17.01|16.92|14
1751972100000|2025-07-08 10:55:00|17.03|16.94|17.02|16.93|17.03|16.94|17.01|16.92|116
1751972400000|2025-07-08 11:00:00|17.01|16.92|17.1|17.01|17.1|17.01|17.01|16.92|147
1751972700000|2025-07-08 11:05:00|17.11|17.02|17.11|17.02|17.15|17.06|17.1|17.01|67
1751973000000|2025-07-08 11:10:00|17.1|17.01|17.12|17.03|17.14|17.05|17.1|17.01|39
1751973300000|2025-07-08 11:15:00|17.13|17.04|17.14|17.05|17.14|17.05|17.11|17.02|76
1751973600000|2025-07-08 11:20:00|17.15|17.06|17.2|17.11|17.23|17.14|17.15|17.06|64
1751973900000|2025-07-08 11:25:00|17.21|17.12|17.23|17.14|17.24|17.15|17.17|17.08|95
1751974200000|2025-07-08 11:30:00|17.22|17.13|17.21|17.12|17.24|17.15|17.19|17.1|40
1751974500000|2025-07-08 11:35:00|17.2|17.11|17.19|17.1|17.24|17.15|17.18|17.09|38
1751974800000|2025-07-08 11:40:00|17.2|17.11|17.19|17.1|17.21|17.12|17.19|17.1|16
1751975100000|2025-07-08 11:45:00|17.21|17.12|17.16|17.07|17.22|17.13|17.16|17.07|38
1751975400000|2025-07-08 11:50:00|17.15|17.06|17.15|17.06|17.16|17.07|17.13|17.04|53
1751975700000|2025-07-08 11:55:00|17.16|17.07|17.15|17.06|17.16|17.07|17.14|17.05|70
1751976000000|2025-07-08 12:00:00|17.16|17.07|17.17|17.08|17.18|17.09|17.14|17.05|18
1751976300000|2025-07-08 12:05:00|17.18|17.09|17.17|17.08|17.18|17.09|17.15|17.06|44
1751976600000|2025-07-08 12:10:00|17.16|17.07|17.19|17.1|17.2|17.11|17.16|17.07|20
1751976900000|2025-07-08 12:15:00|17.18|17.09|17.15|17.06|17.18|17.09|17.15|17.06|40
1751977200000|2025-07-08 12:20:00|17.16|17.07|17.13|17.04|17.16|17.07|17.12|17.03|14
1751977500000|2025-07-08 12:25:00|17.14|17.05|17.16|17.07|17.18|17.09|17.14|17.05|33
1751977800000|2025-07-08 12:30:00|17.15|17.06|17.18|17.09|17.2|17.11|17.15|17.06|22
1751978100000|2025-07-08 12:35:00|17.17|17.08|17.16|17.07|17.18|17.09|17.15|17.06|20
1751978400000|2025-07-08 12:40:00|17.17|17.08|17.17|17.08|17.17|17.08|17.15|17.06|15
1751978700000|2025-07-08 12:45:00|17.18|17.09|17.19|17.1|17.21|17.12|17.18|17.09|32
1751979000000|2025-07-08 12:50:00|17.2|17.11|17.23|17.14|17.23|17.14|17.19|17.1|8
1751979300000|2025-07-08 12:55:00|17.22|17.13|17.23|17.14|17.24|17.15|17.21|17.12|24
1751979600000|2025-07-08 13:00:00|17.24|17.15|17.2|17.11|17.24|17.15|17.19|17.1|91
1751979900000|2025-07-08 13:05:00|17.21|17.12|17.18|17.09|17.21|17.12|17.18|17.09|96
1751980200000|2025-07-08 13:10:00|17.19|17.1|17.16|17.07|17.19|17.1|17.16|17.07|76
1751980500000|2025-07-08 13:15:00|17.17|17.08|17.16|17.07|17.17|17.08|17.15|17.06|98
1751980800000|2025-07-08 13:20:00|17.17|17.08|17.16|17.07|17.17|17.08|17.14|17.05|84
1751981100000|2025-07-08 13:25:00|17.15|17.06|17.14|17.05|17.16|17.07|17.13|17.04|66
1751981400000|2025-07-08 13:30:00|17.13|17.04|17.07|16.98|17.14|17.05|17.07|16.98|85
1751981700000|2025-07-08 13:35:00|17.08|16.99|17.07|16.98|17.1|17.01|17.06|16.97|82
1751982000000|2025-07-08 13:40:00|17.08|16.99|17.12|17.03|17.12|17.03|17.07|16.98|85
1751982300000|2025-07-08 13:45:00|17.13|17.04|17.16|17.07|17.21|17.12|17.12|17.03|50
1751982600000|2025-07-08 13:50:00|17.15|17.06|17.15|17.06|17.15|17.06|17.12|17.03|39
1751982900000|2025-07-08 13:55:00|17.14|17.05|17.13|17.04|17.17|17.08|17.12|17.03|50
1751983200000|2025-07-08 14:00:00|17.12|17.03|17.07|16.98|17.13|17.04|17.05|16.96|54
1751983500000|2025-07-08 14:05:00|17.06|16.97|17.02|16.93|17.07|16.98|16.99|16.9|127
1751983800000|2025-07-08 14:10:00|17.01|16.92|17.02|16.93|17.03|16.94|16.97|16.88|82
1751984100000|2025-07-08 14:15:00|17.01|16.92|17.01|16.92|17.04|16.95|16.97|16.88|89
1751984400000|2025-07-08 14:20:00|17.02|16.93|16.96|16.87|17.03|16.94|16.95|16.86|53
1751984700000|2025-07-08 14:25:00|16.95|16.86|16.98|16.89|16.99|16.9|16.95|16.86|54
1751985000000|2025-07-08 14:30:00|16.97|16.88|17.02|16.93|17.02|16.93|16.97|16.88|62
1751985300000|2025-07-08 14:35:00|17.01|16.92|17.02|16.93|17.04|16.95|16.99|16.9|30
1751985600000|2025-07-08 14:40:00|17.03|16.94|17.04|16.95|17.04|16.95|17.01|16.92|46
1751985900000|2025-07-08 14:45:00|17.03|16.94|17.01|16.92|17.04|16.95|17|16.91|63
1751986200000|2025-07-08 14:50:00|17.02|16.93|16.94|16.85|17.03|16.94|16.91|16.82|113
1751986500000|2025-07-08 14:55:00|16.93|16.84|16.93|16.84|16.95|16.86|16.89|16.8|53
1751986800000|2025-07-08 15:00:00|16.94|16.85|16.95|16.86|16.95|16.86|16.92|16.83|38
1751987100000|2025-07-08 15:05:00|16.96|16.87|16.96|16.87|16.99|16.9|16.95|16.86|27
1751987400000|2025-07-08 15:10:00|16.97|16.88|16.99|16.9|17|16.91|16.96|16.87|29
1751987700000|2025-07-08 15:15:00|16.98|16.89|17.03|16.94|17.06|16.97|16.98|16.89|94
1751988000000|2025-07-08 15:20:00|17.02|16.93|16.99|16.9|17.04|16.95|16.97|16.88|106
1751988300000|2025-07-08 15:25:00|16.98|16.89|16.95|16.86|17|16.91|16.95|16.86|132
1751988600000|2025-07-08 15:30:00|16.96|16.87|16.97|16.88|17|16.91|16.95|16.86|58
1751988900000|2025-07-08 15:35:00|16.96|16.87|17|16.91|17|16.91|16.96|16.87|33
1751989200000|2025-07-08 15:40:00|16.99|16.9|17|16.91|17.01|16.92|16.99|16.9|24
1751989500000|2025-07-08 15:45:00|16.99|16.9|16.99|16.9|17.01|16.92|16.98|16.89|25
1751989800000|2025-07-08 15:50:00|16.98|16.89|16.98|16.89|16.98|16.89|16.96|16.87|17
1751990100000|2025-07-08 15:55:00|16.97|16.88|16.98|16.89|16.98|16.89|16.96|16.87|50
1751990400000|2025-07-08 16:00:00|16.99|16.9|17.01|16.92|17.01|16.92|16.97|16.88|117
1751990700000|2025-07-08 16:05:00|17|16.91|16.93|16.84|17|16.91|16.93|16.84|32
1751991000000|2025-07-08 16:10:00|16.92|16.83|16.94|16.85|16.95|16.86|16.91|16.82|43
1751991300000|2025-07-08 16:15:00|16.95|16.86|16.98|16.89|16.98|16.89|16.94|16.85|92
1751991600000|2025-07-08 16:20:00|16.99|16.9|17.05|16.96|17.05|16.96|16.98|16.89|55
1751991900000|2025-07-08 16:25:00|17.04|16.95|17.05|16.96|17.09|17|17.04|16.95|48
1751992200000|2025-07-08 16:30:00|17.06|16.97|17.01|16.92|17.07|16.98|17|16.91|40
1751992500000|2025-07-08 16:35:00|17|16.91|17.01|16.92|17.03|16.94|16.97|16.88|40
1751992800000|2025-07-08 16:40:00|17.02|16.93|17.03|16.94|17.04|16.95|17.01|16.92|50
1751993100000|2025-07-08 16:45:00|17.02|16.93|17.03|16.94|17.04|16.95|17|16.91|38
1751993400000|2025-07-08 16:50:00|17.04|16.95|17.04|16.95|17.04|16.95|17.02|16.93|17
1751993700000|2025-07-08 16:55:00|17.03|16.94|17.04|16.95|17.05|16.96|17.02|16.93|48
1751994000000|2025-07-08 17:00:00|17.05|16.96|17.09|17|17.09|17|17.03|16.94|37
1751994300000|2025-07-08 17:05:00|17.1|17.01|17.14|17.05|17.16|17.07|17.1|17.01|59
1751994600000|2025-07-08 17:10:00|17.13|17.04|17.18|17.09|17.2|17.11|17.13|17.04|66
1751994900000|2025-07-08 17:15:00|17.17|17.08|17.17|17.08|17.23|17.14|17.15|17.06|75
1751995200000|2025-07-08 17:20:00|17.18|17.09|17.24|17.15|17.25|17.16|17.17|17.08|41
1751995500000|2025-07-08 17:25:00|17.23|17.14|17.2|17.11|17.23|17.14|17.19|17.1|56
1751995800000|2025-07-08 17:30:00|17.21|17.12|17.17|17.08|17.22|17.13|17.17|17.08|85
1751996100000|2025-07-08 17:35:00|17.18|17.09|17.16|17.07|17.18|17.09|17.16|17.07|23
1751996400000|2025-07-08 17:40:00|17.15|17.06|17.15|17.06|17.16|17.07|17.14|17.05|15
1751996700000|2025-07-08 17:45:00|17.16|17.07|17.18|17.09|17.19|17.1|17.15|17.06|53
1751997000000|2025-07-08 17:50:00|17.19|17.1|17.2|17.11|17.22|17.13|17.17|17.08|40
1751997300000|2025-07-08 17:55:00|17.19|17.1|17.18|17.09|17.2|17.11|17.17|17.08|48
1751997600000|2025-07-08 18:00:00|17.17|17.08|17.2|17.11|17.2|17.11|17.17|17.08|108
1751997900000|2025-07-08 18:05:00|17.19|17.1|17.2|17.11|17.21|17.12|17.19|17.1|42
1751998200000|2025-07-08 18:10:00|17.19|17.1|17.21|17.12|17.21|17.12|17.19|17.1|17
1751998500000|2025-07-08 18:15:00|17.2|17.11|17.18|17.09|17.21|17.12|17.17|17.08|19
1751998800000|2025-07-08 18:20:00|17.17|17.08|17.16|17.07|17.18|17.09|17.16|17.07|22
1751999100000|2025-07-08 18:25:00|17.17|17.08|17.17|17.08|17.17|17.08|17.14|17.05|63
1751999400000|2025-07-08 18:30:00|17.18|17.09|17.16|17.07|17.18|17.09|17.15|17.06|43
1751999700000|2025-07-08 18:35:00|17.15|17.06|17.15|17.06|17.16|17.07|17.13|17.04|17
1752000000000|2025-07-08 18:40:00|17.14|17.05|17.14|17.05|17.15|17.06|17.13|17.04|23
1752000300000|2025-07-08 18:45:00|17.13|17.04|17.13|17.04|17.14|17.05|17.12|17.03|35
1752000600000|2025-07-08 18:50:00|17.14|17.05|17.17|17.08|17.17|17.08|17.14|17.05|16
1752000900000|2025-07-08 18:55:00|17.18|17.09|17.19|17.1|17.2|17.11|17.17|17.08|22
1752001200000|2025-07-08 19:00:00|17.18|17.09|17.16|17.07|17.19|17.1|17.15|17.06|33
1752001500000|2025-07-08 19:05:00|17.15|17.06|17.14|17.05|17.15|17.06|17.12|17.03|30
1752001800000|2025-07-08 19:10:00|17.13|17.04|17.13|17.04|17.14|17.05|17.12|17.03|23
1752002100000|2025-07-08 19:15:00|17.14|17.05|17.16|17.07|17.16|17.07|17.13|17.04|43
1752002400000|2025-07-08 19:20:00|17.15|17.06|17.15|17.06|17.16|17.07|17.14|17.05|59
1752002700000|2025-07-08 19:25:00|17.14|17.05|17.13|17.04|17.15|17.06|17.13|17.04|34
1752003000000|2025-07-08 19:30:00|17.14|17.05|17.09|17|17.14|17.05|17.09|17|24
1752003300000|2025-07-08 19:35:00|17.08|16.99|17.08|16.99|17.09|17|17.07|16.98|29
1752003600000|2025-07-08 19:40:00|17.09|17|17.08|16.99|17.09|17|17.07|16.98|6
1752003900000|2025-07-08 19:45:00|17.09|17|17.12|17.03|17.12|17.03|17.07|16.98|12
1752004200000|2025-07-08 19:50:00|17.11|17.02|17.09|17|17.11|17.02|17.08|16.99|21
1752004500000|2025-07-08 19:55:00|17.1|17.01|17.12|17.03|17.13|17.04|17.09|17|21
1752004800000|2025-07-08 20:00:00|17.13|17.04|17.12|17.03|17.13|17.04|17.1|17.01|34
1752005100000|2025-07-08 20:05:00|17.11|17.02|17.1|17.01|17.12|17.03|17.1|17.01|10
1752005400000|2025-07-08 20:10:00|17.09|17|17.08|16.99|17.09|17|17.08|16.99|24
1752005700000|2025-07-08 20:15:00|17.09|17|17.07|16.98|17.09|17|17.06|16.97|11
1752006000000|2025-07-08 20:20:00|17.08|16.99|17.11|17.02|17.11|17.02|17.07|16.98|14
1752006300000|2025-07-08 20:25:00|17.12|17.03|17.13|17.04|17.14|17.05|17.11|17.02|12
1752006600000|2025-07-08 20:30:00|17.12|17.03|17.08|16.99|17.13|17.04|17.08|16.99|13
1752006900000|2025-07-08 20:35:00|17.09|17|17.08|16.99|17.09|17|17.08|16.99|20
1752007200000|2025-07-08 20:40:00|17.07|16.98|17.09|17|17.09|17|17.07|16.98|13
1752007500000|2025-07-08 20:45:00|17.08|16.99|17.07|16.98|17.08|16.99|17.06|16.97|18
1752007800000|2025-07-08 20:50:00|17.06|16.97|17.06|16.97|17.07|16.98|17.06|16.97|7
1752008100000|2025-07-08 20:55:00|17.07|16.98|17.04|16.95|17.07|16.98|17.04|16.95|20
1752008400000|2025-07-08 21:00:00|17.05|16.96|17.08|16.99|17.08|16.99|17.04|16.95|10
1752008700000|2025-07-08 21:05:00|17.09|17|17.09|17|17.09|17|17.08|16.99|17
1752009000000|2025-07-08 21:10:00|17.1|17.01|17.1|17.01|17.1|17.01|17.08|16.99|19
1752009300000|2025-07-08 21:15:00|17.09|17|17.09|17|17.1|17.01|17.08|16.99|33
1752009600000|2025-07-08 21:20:00|17.08|16.99|17.06|16.97|17.08|16.99|17.05|16.96|11
1752009900000|2025-07-08 21:25:00|17.07|16.98|17.1|17.01|17.1|17.01|17.07|16.98|16
1752010200000|2025-07-08 21:30:00|17.11|17.02|17.12|17.03|17.13|17.04|17.1|17.01|28
1752010500000|2025-07-08 21:35:00|17.11|17.02|17.13|17.04|17.13|17.04|17.11|17.02|7
1752010800000|2025-07-08 21:40:00|17.14|17.05|17.14|17.05|17.14|17.05|17.11|17.02|25
1752011100000|2025-07-08 21:45:00|17.15|17.06|17.15|17.06|17.16|17.07|17.14|17.05|25
1752011400000|2025-07-08 21:50:00|17.14|17.05|17.15|17.06|17.16|17.07|17.14|17.05|10
1752011700000|2025-07-08 21:55:00|17.14|17.05|17.12|17.03|17.15|17.06|17.11|17.02|21
1752012000000|2025-07-08 22:00:00|17.13|17.04|17.13|17.04|17.16|17.07|17.12|17.03|101
1752012300000|2025-07-08 22:05:00|17.14|17.05|17.13|17.04|17.14|17.05|17.11|17.02|114
1752012600000|2025-07-08 22:10:00|17.14|17.05|17.12|17.03|17.14|17.05|17.11|17.02|137
1752012900000|2025-07-08 22:15:00|17.13|17.04|17.14|17.05|17.14|17.05|17.12|17.03|42
1752013200000|2025-07-08 22:20:00|17.13|17.04|17.13|17.04|17.13|17.04|17.12|17.03|23
1752013500000|2025-07-08 22:25:00|17.12|17.03|17.13|17.04|17.13|17.04|17.12|17.03|30
1752013800000|2025-07-08 22:30:00|17.14|17.05|17.14|17.05|17.14|17.05|17.13|17.04|15
1752014100000|2025-07-08 22:35:00|17.15|17.06|17.14|17.05|17.15|17.06|17.14|17.05|6
1752014400000|2025-07-08 22:40:00|17.15|17.06|17.16|17.07|17.16|17.07|17.14|17.05|68
1752014700000|2025-07-08 22:45:00|17.17|17.08|17.16|17.07|17.17|17.08|17.16|17.07|4
1752015000000|2025-07-08 22:50:00|17.17|17.08|17.16|17.07|17.17|17.08|17.16|17.07|296
1752015300000|2025-07-08 22:55:00|17.17|17.08|17.18|17.09|17.19|17.1|17.16|17.07|122
1752015600000|2025-07-08 23:00:00|17.19|17.1|17.16|17.07|17.19|17.1|17.16|17.07|178
1752015900000|2025-07-08 23:05:00|17.15|17.06|17.18|17.09|17.18|17.09|17.13|17.04|160
1752016200000|2025-07-08 23:10:00|17.17|17.08|17.18|17.09|17.19|17.1|17.16|17.07|110
1752016500000|2025-07-08 23:15:00|17.17|17.08|17.16|17.07|17.18|17.09|17.15|17.06|38
1752016800000|2025-07-08 23:20:00|17.15|17.06|17.16|17.07|17.17|17.08|17.14|17.05|43
1752017100000|2025-07-08 23:25:00|17.15|17.06|17.14|17.05|17.15|17.06|17.12|17.03|52
1752017400000|2025-07-08 23:30:00|17.15|17.06|17.15|17.06|17.16|17.07|17.14|17.05|143
1752017700000|2025-07-08 23:35:00|17.14|17.05|17.17|17.08|17.17|17.08|17.14|17.05|144
1752018000000|2025-07-08 23:40:00|17.16|17.07|17.16|17.07|17.17|17.08|17.16|17.07|7
1752018300000|2025-07-08 23:45:00|17.17|17.08|17.15|17.06|17.17|17.08|17.15|17.06|109
1752018600000|2025-07-08 23:50:00|17.16|17.07|17.15|17.06|17.16|17.07|17.15|17.06|98
1752018900000|2025-07-08 23:55:00|17.16|17.07|17.15|17.06|17.16|17.07|17.14|17.05|112
1752019200000|2025-07-09 00:00:00|17.14|17.05|17.12|17.03|17.15|17.06|17.12|17.03|33
1752019500000|2025-07-09 00:05:00|17.13|17.04|17.14|17.05|17.14|17.05|17.11|17.02|106
1752019800000|2025-07-09 00:10:00|17.13|17.04|17.11|17.02|17.14|17.05|17.09|17|29
1752020100000|2025-07-09 00:15:00|17.1|17.01|17.1|17.01|17.11|17.02|17.09|17|109
1752020400000|2025-07-09 00:20:00|17.09|17|17.08|16.99|17.11|17.02|17.07|16.98|194
1752020700000|2025-07-09 00:25:00|17.07|16.98|17.07|16.98|17.09|17|17.07|16.98|29
1752021000000|2025-07-09 00:30:00|17.08|16.99|17.06|16.97|17.08|16.99|17.06|16.97|37
1752021300000|2025-07-09 00:35:00|17.05|16.96|17.09|17|17.09|17|17.05|16.96|49
1752021600000|2025-07-09 00:40:00|17.08|16.99|17.11|17.02|17.11|17.02|17.08|16.99|16
1752021900000|2025-07-09 00:45:00|17.1|17.01|17.11|17.02|17.11|17.02|17.09|17|36
1752022200000|2025-07-09 00:50:00|17.1|17.01|17.12|17.03|17.12|17.03|17.09|17|21
1752022500000|2025-07-09 00:55:00|17.13|17.04|17.12|17.03|17.13|17.04|17.11|17.02|32
1752022800000|2025-07-09 01:00:00|17.11|17.02|17.17|17.08|17.17|17.08|17.1|17.01|27
1752023100000|2025-07-09 01:05:00|17.16|17.07|17.18|17.09|17.2|17.11|17.15|17.06|123
1752023400000|2025-07-09 01:10:00|17.19|17.1|17.18|17.09|17.2|17.11|17.17|17.08|120
1752023700000|2025-07-09 01:15:00|17.19|17.1|17.14|17.05|17.19|17.1|17.14|17.05|48
1752024000000|2025-07-09 01:20:00|17.13|17.04|17.13|17.04|17.14|17.05|17.11|17.02|47
1752024300000|2025-07-09 01:25:00|17.12|17.03|17.09|17|17.13|17.04|17.09|17|52
1752024600000|2025-07-09 01:30:00|17.08|16.99|17.09|17|17.09|17|17.07|16.98|30
1752024900000|2025-07-09 01:35:00|17.08|16.99|17.06|16.97|17.09|17|17.05|16.96|33
1752025200000|2025-07-09 01:40:00|17.07|16.98|17.08|16.99|17.09|17|17.06|16.97|54
1752025500000|2025-07-09 01:45:00|17.07|16.98|17.08|16.99|17.08|16.99|17.05|16.96|30
1752025800000|2025-07-09 01:50:00|17.07|16.98|17.1|17.01|17.1|17.01|17.07|16.98|24
1752026100000|2025-07-09 01:55:00|17.11|17.02|17.12|17.03|17.12|17.03|17.1|17.01|24
1752026400000|2025-07-09 02:00:00|17.13|17.04|17.14|17.05|17.14|17.05|17.11|17.02|34
1752026700000|2025-07-09 02:05:00|17.15|17.06|17.16|17.07|17.23|17.14|17.14|17.05|106
1752027000000|2025-07-09 02:10:00|17.17|17.08|17.18|17.09|17.19|17.1|17.16|17.07|60
1752027300000|2025-07-09 02:15:00|17.19|17.1|17.16|17.07|17.19|17.1|17.15|17.06|48
1752027600000|2025-07-09 02:20:00|17.15|17.06|17.15|17.06|17.16|17.07|17.13|17.04|59
1752027900000|2025-07-09 02:25:00|17.14|17.05|17.16|17.07|17.16|17.07|17.14|17.05|25
1752028200000|2025-07-09 02:30:00|17.15|17.06|17.17|17.08|17.19|17.1|17.15|17.06|59
1752028500000|2025-07-09 02:35:00|17.16|17.07|17.18|17.09|17.21|17.12|17.16|17.07|65
1752028800000|2025-07-09 02:40:00|17.19|17.1|17.21|17.12|17.23|17.14|17.19|17.1|13
1752029100000|2025-07-09 02:45:00|17.22|17.13|17.22|17.13|17.25|17.16|17.2|17.11|76
1752029400000|2025-07-09 02:50:00|17.21|17.12|17.23|17.14|17.24|17.15|17.21|17.12|25
1752029700000|2025-07-09 02:55:00|17.22|17.13|17.22|17.13|17.23|17.14|17.21|17.12|39
1752030000000|2025-07-09 03:00:00|17.23|17.14|17.29|17.2|17.29|17.2|17.21|17.12|51
1752030300000|2025-07-09 03:05:00|17.3|17.21|17.23|17.14|17.3|17.21|17.23|17.14|50
1752030600000|2025-07-09 03:10:00|17.22|17.13|17.17|17.08|17.23|17.14|17.17|17.08|56
1752030900000|2025-07-09 03:15:00|17.16|17.07|17.11|17.02|17.17|17.08|17.11|17.02|64
1752031200000|2025-07-09 03:20:00|17.12|17.03|17.11|17.02|17.13|17.04|17.1|17.01|90
1752031500000|2025-07-09 03:25:00|17.1|17.01|17.13|17.04|17.13|17.04|17.1|17.01|8
1752031800000|2025-07-09 03:30:00|17.12|17.03|17.1|17.01|17.13|17.04|17.1|17.01|61
1752032100000|2025-07-09 03:35:00|17.11|17.02|17.11|17.02|17.12|17.03|17.08|16.99|47
1752032400000|2025-07-09 03:40:00|17.1|17.01|17.1|17.01|17.11|17.02|17.09|17|81
1752032700000|2025-07-09 03:45:00|17.09|17|17.09|17|17.12|17.03|17.08|16.99|51
1752033000000|2025-07-09 03:50:00|17.1|17.01|17.09|17|17.1|17.01|17.08|16.99|50
1752033300000|2025-07-09 03:55:00|17.08|16.99|17.1|17.01|17.1|17.01|17.07|16.98|19
1752033600000|2025-07-09 04:00:00|17.11|17.02|17.1|17.01|17.11|17.02|17.09|17|74
1752033900000|2025-07-09 04:05:00|17.11|17.02|17.13|17.04|17.13|17.04|17.1|17.01|75
1752034200000|2025-07-09 04:10:00|17.12|17.03|17.08|16.99|17.13|17.04|17.08|16.99|29
1752034500000|2025-07-09 04:15:00|17.09|17|17.1|17.01|17.1|17.01|17.08|16.99|68
1752034800000|2025-07-09 04:20:00|17.11|17.02|17.1|17.01|17.11|17.02|17.1|17.01|58
1752035100000|2025-07-09 04:25:00|17.09|17|17.11|17.02|17.12|17.03|17.09|17|41
1752035400000|2025-07-09 04:30:00|17.12|17.03|17.14|17.05|17.14|17.05|17.12|17.03|19
1752035700000|2025-07-09 04:35:00|17.13|17.04|17.14|17.05|17.14|17.05|17.12|17.03|32
1752036000000|2025-07-09 04:40:00|17.15|17.06|17.14|17.05|17.16|17.07|17.14|17.05|50
1752036300000|2025-07-09 04:45:00|17.13|17.04|17.14|17.05|17.16|17.07|17.13|17.04|12
1752036600000|2025-07-09 04:50:00|17.15|17.06|17.15|17.06|17.15|17.06|17.15|17.06|1
1752036900000|2025-07-09 04:55:00|17.16|17.07|17.17|17.08|17.17|17.08|17.16|17.07|10
1752037200000|2025-07-09 05:00:00|17.18|17.09|17.18|17.09|17.22|17.13|17.18|17.09|75
1752037500000|2025-07-09 05:05:00|17.17|17.08|17.17|17.08|17.19|17.1|17.16|17.07|49
1752037800000|2025-07-09 05:10:00|17.16|17.07|17.15|17.06|17.17|17.08|17.13|17.04|24
1752038100000|2025-07-09 05:15:00|17.14|17.05|17.16|17.07|17.17|17.08|17.14|17.05|65
1752038400000|2025-07-09 05:20:00|17.15|17.06|17.15|17.06|17.16|17.07|17.15|17.06|129
1752038700000|2025-07-09 05:25:00|17.16|17.07|17.14|17.05|17.16|17.07|17.13|17.04|99
1752039000000|2025-07-09 05:30:00|17.13|17.04|17.16|17.07|17.16|17.07|17.12|17.03|30
1752039300000|2025-07-09 05:35:00|17.17|17.08|17.33|17.24|17.38|17.29|17.16|17.07|149
1752039600000|2025-07-09 05:40:00|17.34|17.25|17.38|17.29|17.4|17.31|17.33|17.24|143
1752039900000|2025-07-09 05:45:00|17.39|17.3|17.28|17.19|17.41|17.32|17.24|17.15|103
1752040200000|2025-07-09 05:50:00|17.29|17.2|17.28|17.19|17.3|17.21|17.27|17.18|70
1752040500000|2025-07-09 05:55:00|17.29|17.2|17.28|17.19|17.29|17.2|17.28|17.19|30
1752040800000|2025-07-09 06:00:00|17.29|17.2|17.26|17.17|17.3|17.21|17.26|17.17|16
1752041100000|2025-07-09 06:05:00|17.27|17.18|17.25|17.16|17.27|17.18|17.25|17.16|23
1752041400000|2025-07-09 06:10:00|17.24|17.15|17.25|17.16|17.26|17.17|17.22|17.13|40
1752041700000|2025-07-09 06:15:00|17.26|17.17|17.28|17.19|17.28|17.19|17.25|17.16|5
1752042000000|2025-07-09 06:20:00|17.29|17.2|17.28|17.19|17.3|17.21|17.26|17.17|22
1752042300000|2025-07-09 06:25:00|17.27|17.18|17.28|17.19|17.29|17.2|17.27|17.18|68
1752042600000|2025-07-09 06:30:00|17.27|17.18|17.3|17.21|17.3|17.21|17.27|17.18|16
1752042900000|2025-07-09 06:35:00|17.29|17.2|17.28|17.19|17.29|17.2|17.27|17.18|28
1752043200000|2025-07-09 06:40:00|17.27|17.18|17.26|17.17|17.28|17.19|17.25|17.16|24
1752043500000|2025-07-09 06:45:00|17.27|17.18|17.3|17.21|17.3|17.21|17.26|17.17|56
1752043800000|2025-07-09 06:50:00|17.31|17.22|17.32|17.23|17.33|17.24|17.31|17.22|8
1752044100000|2025-07-09 06:55:00|17.33|17.24|17.31|17.22|17.33|17.24|17.3|17.21|27
1752044400000|2025-07-09 07:00:00|17.3|17.21|17.29|17.2|17.31|17.22|17.28|17.19|88
1752044700000|2025-07-09 07:05:00|17.3|17.21|17.29|17.2|17.3|17.21|17.28|17.19|30
1752045000000|2025-07-09 07:10:00|17.28|17.19|17.26|17.17|17.28|17.19|17.26|17.17|11
1752045300000|2025-07-09 07:15:00|17.27|17.18|17.29|17.2|17.29|17.2|17.26|17.17|19
1752045600000|2025-07-09 07:20:00|17.28|17.19|17.27|17.18|17.28|17.19|17.27|17.18|12
1752045900000|2025-07-09 07:25:00|17.26|17.17|17.28|17.19|17.28|17.19|17.25|17.16|19
1752046200000|2025-07-09 07:30:00|17.27|17.18|17.28|17.19|17.28|17.19|17.27|17.18|28
1752046500000|2025-07-09 07:35:00|17.27|17.18|17.25|17.16|17.27|17.18|17.25|17.16|3
1752046800000|2025-07-09 07:40:00|17.24|17.15|17.23|17.14|17.25|17.16|17.22|17.13|12
1752047100000|2025-07-09 07:45:00|17.24|17.15|17.24|17.15|17.26|17.17|17.23|17.14|29
1752047400000|2025-07-09 07:50:00|17.23|17.14|17.23|17.14|17.25|17.16|17.23|17.14|11
1752047700000|2025-07-09 07:55:00|17.24|17.15|17.25|17.16|17.25|17.16|17.24|17.15|18
1752048000000|2025-07-09 08:00:00|17.24|17.15|17.26|17.17|17.26|17.17|17.23|17.14|17
1752048300000|2025-07-09 08:05:00|17.25|17.16|17.25|17.16|17.26|17.17|17.24|17.15|21
1752048600000|2025-07-09 08:10:00|17.26|17.17|17.25|17.16|17.26|17.17|17.24|17.15|12
1752048900000|2025-07-09 08:15:00|17.24|17.15|17.25|17.16|17.25|17.16|17.23|17.14|22
1752049200000|2025-07-09 08:20:00|17.26|17.17|17.21|17.12|17.26|17.17|17.21|17.12|16
1752049500000|2025-07-09 08:25:00|17.22|17.13|17.24|17.15|17.24|17.15|17.21|17.12|39
1752049800000|2025-07-09 08:30:00|17.25|17.16|17.24|17.15|17.25|17.16|17.23|17.14|36
1752050100000|2025-07-09 08:35:00|17.23|17.14|17.22|17.13|17.24|17.15|17.21|17.12|42
1752050400000|2025-07-09 08:40:00|17.21|17.12|17.21|17.12|17.22|17.13|17.2|17.11|23
1752050700000|2025-07-09 08:45:00|17.2|17.11|17.22|17.13|17.22|17.13|17.19|17.1|17
1752051000000|2025-07-09 08:50:00|17.21|17.12|17.21|17.12|17.23|17.14|17.21|17.12|13
1752051300000|2025-07-09 08:55:00|17.22|17.13|17.2|17.11|17.22|17.13|17.2|17.11|21
1752051600000|2025-07-09 09:00:00|17.21|17.12|17.2|17.11|17.22|17.13|17.2|17.11|24
1752051900000|2025-07-09 09:05:00|17.19|17.1|17.18|17.09|17.2|17.11|17.18|17.09|36
1752052200000|2025-07-09 09:10:00|17.19|17.1|17.17|17.08|17.19|17.1|17.17|17.08|15
1752052500000|2025-07-09 09:15:00|17.18|17.09|17.19|17.1|17.2|17.11|17.17|17.08|32
1752052800000|2025-07-09 09:20:00|17.2|17.11|17.2|17.11|17.2|17.11|17.19|17.1|23
1752053100000|2025-07-09 09:25:00|17.19|17.1|17.2|17.11|17.2|17.11|17.18|17.09|50
1752053400000|2025-07-09 09:30:00|17.19|17.1|17.18|17.09|17.2|17.11|17.18|17.09|58
1752053700000|2025-07-09 09:35:00|17.17|17.08|17.19|17.1|17.19|17.1|17.17|17.08|59
1752054000000|2025-07-09 09:40:00|17.18|17.09|17.2|17.11|17.21|17.12|17.17|17.08|39
1752054300000|2025-07-09 09:45:00|17.21|17.12|17.22|17.13|17.22|17.13|17.2|17.11|40
1752054600000|2025-07-09 09:50:00|17.21|17.12|17.23|17.14|17.23|17.14|17.21|17.12|5
1752054900000|2025-07-09 09:55:00|17.24|17.15|17.23|17.14|17.24|17.15|17.22|17.13|18
1752055200000|2025-07-09 10:00:00|17.22|17.13|17.23|17.14|17.23|17.14|17.21|17.12|16
1752055500000|2025-07-09 10:05:00|17.24|17.15|17.23|17.14|17.24|17.15|17.22|17.13|14
1752055800000|2025-07-09 10:10:00|17.24|17.15|17.24|17.15|17.25|17.16|17.23|17.14|61
1752056100000|2025-07-09 10:15:00|17.25|17.16|17.25|17.16|17.26|17.17|17.24|17.15|13
1752056400000|2025-07-09 10:20:00|17.24|17.15|17.25|17.16|17.25|17.16|17.23|17.14|16
1752056700000|2025-07-09 10:25:00|17.26|17.17|17.25|17.16|17.26|17.17|17.25|17.16|2
1752057000000|2025-07-09 10:30:00|17.26|17.17|17.27|17.18|17.28|17.19|17.25|17.16|6
1752057300000|2025-07-09 10:35:00|17.28|17.19|17.29|17.2|17.29|17.2|17.26|17.17|18
1752057600000|2025-07-09 10:40:00|17.3|17.21|17.3|17.21|17.3|17.21|17.29|17.2|9
1752057900000|2025-07-09 10:45:00|17.29|17.2|17.3|17.21|17.3|17.21|17.28|17.19|26
1752058200000|2025-07-09 10:50:00|17.31|17.22|17.29|17.2|17.31|17.22|17.28|17.19|79
1752058500000|2025-07-09 10:55:00|17.3|17.21|17.3|17.21|17.3|17.21|17.29|17.2|51
1752058800000|2025-07-09 11:00:00|17.31|17.22|17.34|17.25|17.34|17.25|17.3|17.21|16
1752059100000|2025-07-09 11:05:00|17.33|17.24|17.33|17.24|17.34|17.25|17.33|17.24|75
1752059400000|2025-07-09 11:10:00|17.34|17.25|17.34|17.25|17.34|17.25|17.33|17.24|39
1752059700000|2025-07-09 11:15:00|17.35|17.26|17.38|17.29|17.39|17.3|17.34|17.25|22
1752060000000|2025-07-09 11:20:00|17.37|17.28|17.37|17.28|17.38|17.29|17.35|17.26|25
1752060300000|2025-07-09 11:25:00|17.36|17.27|17.34|17.25|17.37|17.28|17.33|17.24|83
1752060600000|2025-07-09 11:30:00|17.35|17.26|17.35|17.26|17.37|17.28|17.34|17.25|35
1752060900000|2025-07-09 11:35:00|17.36|17.27|17.34|17.25|17.37|17.28|17.34|17.25|125
1752061200000|2025-07-09 11:40:00|17.33|17.24|17.37|17.28|17.37|17.28|17.32|17.23|101
1752061500000|2025-07-09 11:45:00|17.38|17.29|17.41|17.32|17.43|17.34|17.38|17.29|62
1752061800000|2025-07-09 11:50:00|17.4|17.31|17.39|17.3|17.42|17.33|17.38|17.29|56
1752062100000|2025-07-09 11:55:00|17.38|17.29|17.38|17.29|17.4|17.31|17.36|17.27|103
1752062400000|2025-07-09 12:00:00|17.39|17.3|17.43|17.34|17.43|17.34|17.35|17.26|81
1752062700000|2025-07-09 12:05:00|17.45|17.36|17.42|17.33|17.45|17.36|17.4|17.31|38
1752063000000|2025-07-09 12:10:00|17.43|17.34|17.47|17.38|17.48|17.39|17.42|17.33|52
1752063300000|2025-07-09 12:15:00|17.46|17.37|17.5|17.41|17.51|17.42|17.46|17.37|39
1752063600000|2025-07-09 12:20:00|17.49|17.4|17.53|17.44|17.53|17.44|17.47|17.38|37
1752063900000|2025-07-09 12:25:00|17.52|17.43|17.51|17.42|17.52|17.43|17.49|17.4|32
1752064200000|2025-07-09 12:30:00|17.5|17.41|17.48|17.39|17.5|17.41|17.46|17.37|37
1752064500000|2025-07-09 12:35:00|17.47|17.38|17.48|17.39|17.5|17.41|17.47|17.38|27
1752064800000|2025-07-09 12:40:00|17.49|17.4|17.48|17.39|17.49|17.4|17.46|17.37|24
1752065100000|2025-07-09 12:45:00|17.47|17.38|17.48|17.39|17.48|17.39|17.44|17.35|18
1752065400000|2025-07-09 12:50:00|17.47|17.38|17.46|17.37|17.49|17.4|17.45|17.36|14
1752065700000|2025-07-09 12:55:00|17.45|17.36|17.43|17.34|17.46|17.37|17.42|17.33|35
1752066000000|2025-07-09 13:00:00|17.44|17.35|17.46|17.37|17.47|17.38|17.43|17.34|49
1752066300000|2025-07-09 13:05:00|17.47|17.38|17.51|17.42|17.52|17.43|17.46|17.37|117
1752066600000|2025-07-09 13:10:00|17.52|17.43|17.5|17.41|17.52|17.43|17.49|17.4|141
1752066900000|2025-07-09 13:15:00|17.49|17.4|17.46|17.37|17.51|17.42|17.46|17.37|22
1752067200000|2025-07-09 13:20:00|17.45|17.36|17.45|17.36|17.47|17.38|17.44|17.35|29
1752067500000|2025-07-09 13:25:00|17.44|17.35|17.45|17.36|17.46|17.37|17.43|17.34|64
1752067800000|2025-07-09 13:30:00|17.44|17.35|17.43|17.34|17.48|17.39|17.42|17.33|48
1752068100000|2025-07-09 13:35:00|17.42|17.33|17.44|17.35|17.44|17.35|17.39|17.3|127
1752068400000|2025-07-09 13:40:00|17.43|17.34|17.42|17.33|17.45|17.36|17.39|17.3|76
1752068700000|2025-07-09 13:45:00|17.41|17.32|17.45|17.36|17.45|17.36|17.4|17.31|41
1752069000000|2025-07-09 13:50:00|17.44|17.35|17.39|17.3|17.44|17.35|17.38|17.29|84
1752069300000|2025-07-09 13:55:00|17.38|17.29|17.35|17.26|17.39|17.3|17.34|17.25|124
1752069600000|2025-07-09 14:00:00|17.36|17.27|17.33|17.24|17.36|17.27|17.33|17.24|72
1752069900000|2025-07-09 14:05:00|17.34|17.25|17.36|17.27|17.38|17.29|17.34|17.25|77
1752070200000|2025-07-09 14:10:00|17.37|17.28|17.38|17.29|17.38|17.29|17.36|17.27|32
1752070500000|2025-07-09 14:15:00|17.37|17.28|17.4|17.31|17.41|17.32|17.36|17.27|60
1752070800000|2025-07-09 14:20:00|17.39|17.3|17.4|17.31|17.41|17.32|17.39|17.3|46
1752071100000|2025-07-09 14:25:00|17.41|17.32|17.3|17.21|17.42|17.33|17.3|17.21|100
1752071400000|2025-07-09 14:30:00|17.29|17.2|17.25|17.16|17.3|17.21|17.21|17.12|83
1752071700000|2025-07-09 14:35:00|17.24|17.15|17.22|17.13|17.25|17.16|17.19|17.1|85
1752072000000|2025-07-09 14:40:00|17.21|17.12|17.22|17.13|17.22|17.13|17.19|17.1|48
1752072300000|2025-07-09 14:45:00|17.21|17.12|17.2|17.11|17.23|17.14|17.18|17.09|36
1752072600000|2025-07-09 14:50:00|17.21|17.12|17.24|17.15|17.25|17.16|17.2|17.11|22
1752072900000|2025-07-09 14:55:00|17.25|17.16|17.28|17.19|17.35|17.26|17.24|17.15|80
1752073200000|2025-07-09 15:00:00|17.29|17.2|17.35|17.26|17.4|17.31|17.29|17.2|50
1752073500000|2025-07-09 15:05:00|17.36|17.27|17.31|17.22|17.36|17.27|17.31|17.22|84
1752073800000|2025-07-09 15:10:00|17.32|17.23|17.27|17.18|17.32|17.23|17.27|17.18|16
1752074100000|2025-07-09 15:15:00|17.28|17.19|17.32|17.23|17.32|17.23|17.27|17.18|39
1752074400000|2025-07-09 15:20:00|17.33|17.24|17.34|17.25|17.35|17.26|17.32|17.23|62
1752074700000|2025-07-09 15:25:00|17.35|17.26|17.35|17.26|17.36|17.27|17.34|17.25|45
1752075000000|2025-07-09 15:30:00|17.36|17.27|17.34|17.25|17.36|17.27|17.32|17.23|55
1752075300000|2025-07-09 15:35:00|17.35|17.26|17.32|17.23|17.36|17.27|17.31|17.22|80
1752075600000|2025-07-09 15:40:00|17.33|17.24|17.33|17.24|17.33|17.24|17.32|17.23|35
1752075900000|2025-07-09 15:45:00|17.32|17.23|17.34|17.25|17.36|17.27|17.32|17.23|47
1752076200000|2025-07-09 15:50:00|17.35|17.26|17.34|17.25|17.36|17.27|17.33|17.24|30
1752076500000|2025-07-09 15:55:00|17.35|17.26|17.36|17.27|17.36|17.27|17.34|17.25|52
1752076800000|2025-07-09 16:00:00|17.37|17.28|17.37|17.28|17.37|17.28|17.36|17.27|33
1752077100000|2025-07-09 16:05:00|17.36|17.27|17.38|17.29|17.38|17.29|17.35|17.26|45
1752077400000|2025-07-09 16:10:00|17.37|17.28|17.4|17.31|17.42|17.33|17.37|17.28|56
1752077700000|2025-07-09 16:15:00|17.41|17.32|17.44|17.35|17.45|17.36|17.38|17.29|90
1752078000000|2025-07-09 16:20:00|17.43|17.34|17.38|17.29|17.43|17.34|17.37|17.28|66
1752078300000|2025-07-09 16:25:00|17.39|17.3|17.4|17.31|17.41|17.32|17.38|17.29|32
1752078600000|2025-07-09 16:30:00|17.41|17.32|17.41|17.32|17.42|17.33|17.4|17.31|19
1752078900000|2025-07-09 16:35:00|17.4|17.31|17.4|17.31|17.42|17.33|17.39|17.3|33
1752079200000|2025-07-09 16:40:00|17.41|17.32|17.41|17.32|17.42|17.33|17.4|17.31|11
1752079500000|2025-07-09 16:45:00|17.4|17.31|17.43|17.34|17.44|17.35|17.4|17.31|22
1752079800000|2025-07-09 16:50:00|17.44|17.35|17.43|17.34|17.44|17.35|17.42|17.33|14
1752080100000|2025-07-09 16:55:00|17.42|17.33|17.41|17.32|17.43|17.34|17.41|17.32|40
1752080400000|2025-07-09 17:00:00|17.42|17.33|17.41|17.32|17.42|17.33|17.39|17.3|96
1752080700000|2025-07-09 17:05:00|17.42|17.33|17.43|17.34|17.44|17.35|17.4|17.31|32
1752081000000|2025-07-09 17:10:00|17.44|17.35|17.42|17.33|17.44|17.35|17.42|17.33|93
1752081300000|2025-07-09 17:15:00|17.41|17.32|17.41|17.32|17.42|17.33|17.39|17.3|135
1752081600000|2025-07-09 17:20:00|17.4|17.31|17.35|17.26|17.41|17.32|17.32|17.23|53
1752081900000|2025-07-09 17:25:00|17.34|17.25|17.33|17.24|17.35|17.26|17.33|17.24|110
1752082200000|2025-07-09 17:30:00|17.32|17.23|17.31|17.22|17.34|17.25|17.3|17.21|82
1752082500000|2025-07-09 17:35:00|17.32|17.23|17.33|17.24|17.33|17.24|17.3|17.21|36
1752082800000|2025-07-09 17:40:00|17.32|17.23|17.32|17.23|17.34|17.25|17.31|17.22|59
1752083100000|2025-07-09 17:45:00|17.31|17.22|17.31|17.22|17.31|17.22|17.28|17.19|61
1752083400000|2025-07-09 17:50:00|17.32|17.23|17.31|17.22|17.33|17.24|17.31|17.22|38
1752083700000|2025-07-09 17:55:00|17.32|17.23|17.33|17.24|17.33|17.24|17.31|17.22|66
1752084000000|2025-07-09 18:00:00|17.32|17.23|17.36|17.27|17.36|17.27|17.31|17.22|75
1752084300000|2025-07-09 18:05:00|17.35|17.26|17.46|17.37|17.46|17.37|17.35|17.26|90
1752084600000|2025-07-09 18:10:00|17.45|17.36|17.48|17.39|17.48|17.39|17.44|17.35|136
1752084900000|2025-07-09 18:15:00|17.47|17.38|17.46|17.37|17.49|17.4|17.44|17.35|140
1752085200000|2025-07-09 18:20:00|17.45|17.36|17.49|17.4|17.5|17.41|17.45|17.36|45
1752085500000|2025-07-09 18:25:00|17.5|17.41|17.47|17.38|17.5|17.41|17.46|17.37|60
1752085800000|2025-07-09 18:30:00|17.48|17.39|17.44|17.35|17.48|17.39|17.43|17.34|51
1752086100000|2025-07-09 18:35:00|17.45|17.36|17.42|17.33|17.46|17.37|17.42|17.33|36
1752086400000|2025-07-09 18:40:00|17.43|17.34|17.4|17.31|17.43|17.34|17.4|17.31|96
1752086700000|2025-07-09 18:45:00|17.39|17.3|17.39|17.3|17.43|17.34|17.38|17.29|77
1752087000000|2025-07-09 18:50:00|17.4|17.31|17.34|17.25|17.4|17.31|17.34|17.25|63
1752087300000|2025-07-09 18:55:00|17.33|17.24|17.31|17.22|17.36|17.27|17.3|17.21|56
1752087600000|2025-07-09 19:00:00|17.32|17.23|17.39|17.3|17.39|17.3|17.31|17.22|60
1752087900000|2025-07-09 19:05:00|17.38|17.29|17.37|17.28|17.38|17.29|17.36|17.27|60
1752088200000|2025-07-09 19:10:00|17.38|17.29|17.39|17.3|17.39|17.3|17.37|17.28|52
1752088500000|2025-07-09 19:15:00|17.38|17.29|17.44|17.35|17.44|17.35|17.38|17.29|45
1752088800000|2025-07-09 19:20:00|17.43|17.34|17.52|17.43|17.53|17.44|17.43|17.34|58
1752089100000|2025-07-09 19:25:00|17.51|17.42|17.54|17.45|17.55|17.46|17.49|17.4|82
1752089400000|2025-07-09 19:30:00|17.53|17.44|17.56|17.47|17.59|17.5|17.52|17.43|92
1752089700000|2025-07-09 19:35:00|17.55|17.46|17.57|17.48|17.62|17.53|17.53|17.44|67
1752090000000|2025-07-09 19:40:00|17.58|17.49|17.61|17.52|17.65|17.56|17.58|17.49|141
1752090300000|2025-07-09 19:45:00|17.62|17.53|17.65|17.56|17.66|17.57|17.59|17.5|106
1752090600000|2025-07-09 19:50:00|17.66|17.57|17.78|17.69|17.79|17.7|17.64|17.55|107
1752090900000|2025-07-09 19:55:00|17.79|17.7|17.74|17.65|17.82|17.73|17.71|17.62|117
1752091200000|2025-07-09 20:00:00|17.75|17.66|17.7|17.61|17.77|17.68|17.69|17.6|82
1752091500000|2025-07-09 20:05:00|17.71|17.62|17.63|17.54|17.71|17.62|17.62|17.53|61
1752091800000|2025-07-09 20:10:00|17.62|17.53|17.63|17.54|17.65|17.56|17.6|17.51|70
1752092100000|2025-07-09 20:15:00|17.62|17.53|17.64|17.55|17.65|17.56|17.6|17.51|47
1752092400000|2025-07-09 20:20:00|17.63|17.54|17.58|17.49|17.64|17.55|17.58|17.49|48
1752092700000|2025-07-09 20:25:00|17.59|17.5|17.67|17.58|17.68|17.59|17.58|17.49|21
1752093000000|2025-07-09 20:30:00|17.68|17.59|17.8|17.71|17.8|17.71|17.67|17.58|49
1752093300000|2025-07-09 20:35:00|17.81|17.72|18.3|18.21|18.71|18.62|17.8|17.71|424
1752093600000|2025-07-09 20:40:00|18.31|18.22|18.26|18.17|18.38|18.29|18.15|18.06|419
1752093900000|2025-07-09 20:45:00|18.25|18.16|18.18|18.09|18.35|18.26|18.17|18.08|305
1752094200000|2025-07-09 20:50:00|18.17|18.08|18.09|18|18.24|18.15|18.09|18|162
1752094500000|2025-07-09 20:55:00|18.1|18.01|18.23|18.14|18.23|18.14|18.08|17.99|138
1752094800000|2025-07-09 21:00:00|18.24|18.15|18.21|18.12|18.24|18.15|18.15|18.06|141
1752095100000|2025-07-09 21:05:00|18.22|18.13|18.29|18.2|18.32|18.23|18.18|18.09|176
1752095400000|2025-07-09 21:10:00|18.3|18.21|18.32|18.23|18.32|18.23|18.23|18.14|77
1752095700000|2025-07-09 21:15:00|18.31|18.22|18.3|18.21|18.32|18.23|18.25|18.16|67
1752096000000|2025-07-09 21:20:00|18.29|18.2|18.25|18.16|18.35|18.26|18.25|18.16|59
1752096300000|2025-07-09 21:25:00|18.24|18.15|18.23|18.14|18.29|18.2|18.21|18.12|54
1752096600000|2025-07-09 21:30:00|18.24|18.15|18.19|18.1|18.27|18.18|18.19|18.1|78
1752096900000|2025-07-09 21:35:00|18.18|18.09|18.17|18.08|18.18|18.09|18.15|18.06|24
1752097200000|2025-07-09 21:40:00|18.18|18.09|18.16|18.07|18.18|18.09|18.12|18.03|27
1752097500000|2025-07-09 21:45:00|18.17|18.08|18.24|18.15|18.26|18.17|18.16|18.07|36
1752097800000|2025-07-09 21:50:00|18.23|18.14|18.2|18.11|18.23|18.14|18.2|18.11|12
1752098100000|2025-07-09 21:55:00|18.21|18.12|18.15|18.06|18.21|18.12|18.15|18.06|25
1752098400000|2025-07-09 22:00:00|18.16|18.07|18.18|18.09|18.21|18.12|18.15|18.06|119
1752098700000|2025-07-09 22:05:00|18.17|18.08|18.22|18.13|18.22|18.13|18.17|18.08|96
1752099000000|2025-07-09 22:10:00|18.23|18.14|18.23|18.14|18.27|18.18|18.22|18.13|94
1752099300000|2025-07-09 22:15:00|18.24|18.15|18.28|18.19|18.29|18.2|18.22|18.13|129
1752099600000|2025-07-09 22:20:00|18.27|18.18|18.2|18.11|18.27|18.18|18.19|18.1|124
1752099900000|2025-07-09 22:25:00|18.19|18.1|18.19|18.1|18.2|18.11|18.17|18.08|127
1752100200000|2025-07-09 22:30:00|18.18|18.09|18.19|18.1|18.2|18.11|18.16|18.07|148
1752100500000|2025-07-09 22:35:00|18.18|18.09|18.24|18.15|18.24|18.15|18.18|18.09|95
1752100800000|2025-07-09 22:40:00|18.25|18.16|18.25|18.16|18.27|18.18|18.24|18.15|123
1752101100000|2025-07-09 22:45:00|18.24|18.15|18.28|18.19|18.29|18.2|18.23|18.14|110
1752101400000|2025-07-09 22:50:00|18.29|18.2|18.23|18.14|18.29|18.2|18.21|18.12|97
1752101700000|2025-07-09 22:55:00|18.22|18.13|18.27|18.18|18.3|18.21|18.21|18.12|134
1752102000000|2025-07-09 23:00:00|18.26|18.17|18.24|18.15|18.27|18.18|18.23|18.14|137
1752102300000|2025-07-09 23:05:00|18.23|18.14|18.23|18.14|18.25|18.16|18.2|18.11|87
1752102600000|2025-07-09 23:10:00|18.22|18.13|18.2|18.11|18.26|18.17|18.2|18.11|105
1752102900000|2025-07-09 23:15:00|18.21|18.12|18.29|18.2|18.29|18.2|18.21|18.12|91
1752103200000|2025-07-09 23:20:00|18.28|18.19|18.27|18.18|18.29|18.2|18.24|18.15|91
1752103500000|2025-07-09 23:25:00|18.28|18.19|18.23|18.14|18.28|18.19|18.23|18.14|64
1752103800000|2025-07-09 23:30:00|18.24|18.15|18.19|18.1|18.26|18.17|18.19|18.1|96
1752104100000|2025-07-09 23:35:00|18.2|18.11|18.2|18.11|18.22|18.13|18.18|18.09|81
1752104400000|2025-07-09 23:40:00|18.21|18.12|18.17|18.08|18.21|18.12|18.16|18.07|89
1752104700000|2025-07-09 23:45:00|18.16|18.07|18.14|18.05|18.17|18.08|18.14|18.05|57
1752105000000|2025-07-09 23:50:00|18.13|18.04|18.11|18.02|18.14|18.05|18.11|18.02|49
1752105300000|2025-07-09 23:55:00|18.1|18.01|18.11|18.02|18.13|18.04|18.1|18.01|44
1752105600000|2025-07-10 00:00:00|18.12|18.03|18.17|18.08|18.17|18.08|18.11|18.02|130
1752105900000|2025-07-10 00:05:00|18.18|18.09|18.17|18.08|18.21|18.12|18.17|18.08|113
1752106200000|2025-07-10 00:10:00|18.18|18.09|18.19|18.1|18.23|18.14|18.16|18.07|150
1752106500000|2025-07-10 00:15:00|18.18|18.09|18.2|18.11|18.22|18.13|18.18|18.09|171
1752106800000|2025-07-10 00:20:00|18.21|18.12|18.16|18.07|18.21|18.12|18.13|18.04|152
1752107100000|2025-07-10 00:25:00|18.15|18.06|18.08|17.99|18.16|18.07|18.07|17.98|80
1752107400000|2025-07-10 00:30:00|18.07|17.98|18.04|17.95|18.1|18.01|18.02|17.93|138
1752107700000|2025-07-10 00:35:00|18.03|17.94|18.02|17.93|18.04|17.95|18.01|17.92|120
1752108000000|2025-07-10 00:40:00|18.03|17.94|18.01|17.92|18.03|17.94|17.98|17.89|65
1752108300000|2025-07-10 00:45:00|18.02|17.93|18.03|17.94|18.05|17.96|18.01|17.92|128
1752108600000|2025-07-10 00:50:00|18.04|17.95|17.99|17.9|18.04|17.95|17.98|17.89|118
1752108900000|2025-07-10 00:55:00|17.98|17.89|17.94|17.85|17.98|17.89|17.94|17.85|33
1752109200000|2025-07-10 01:00:00|17.95|17.86|17.97|17.88|17.97|17.88|17.94|17.85|67
1752109500000|2025-07-10 01:05:00|17.98|17.89|17.98|17.89|18|17.91|17.96|17.87|157
1752109800000|2025-07-10 01:10:00|17.99|17.9|18|17.91|18.02|17.93|17.96|17.87|172
1752110100000|2025-07-10 01:15:00|18.01|17.92|18.05|17.96|18.05|17.96|18|17.91|95
1752110400000|2025-07-10 01:20:00|18.06|17.97|18.05|17.96|18.07|17.98|18.04|17.95|54
1752110700000|2025-07-10 01:25:00|18.06|17.97|18.07|17.98|18.07|17.98|18.04|17.95|46
1752111000000|2025-07-10 01:30:00|18.08|17.99|18.09|18|18.1|18.01|18.07|17.98|26
1752111300000|2025-07-10 01:35:00|18.1|18.01|18.11|18.02|18.11|18.02|18.09|18|8
1752111600000|2025-07-10 01:40:00|18.1|18.01|18.12|18.03|18.12|18.03|18.1|18.01|7
1752111900000|2025-07-10 01:45:00|18.11|18.02|18.1|18.01|18.13|18.04|18.09|18|61
1752112200000|2025-07-10 01:50:00|18.09|18|18.13|18.04|18.13|18.04|18.09|18|61
1752112500000|2025-07-10 01:55:00|18.14|18.05|18.14|18.05|18.17|18.08|18.13|18.04|151
1752112800000|2025-07-10 02:00:00|18.15|18.06|18.16|18.07|18.17|18.08|18.13|18.04|40
1752113100000|2025-07-10 02:05:00|18.17|18.08|18.14|18.05|18.17|18.08|18.13|18.04|60
1752113400000|2025-07-10 02:10:00|18.15|18.06|18.17|18.08|18.18|18.09|18.14|18.05|39
1752113700000|2025-07-10 02:15:00|18.16|18.07|18.15|18.06|18.17|18.08|18.14|18.05|124
1752114000000|2025-07-10 02:20:00|18.16|18.07|18.17|18.08|18.18|18.09|18.15|18.06|112
1752114300000|2025-07-10 02:25:00|18.16|18.07|18.14|18.05|18.2|18.11|18.14|18.05|85
1752114600000|2025-07-10 02:30:00|18.15|18.06|18.12|18.03|18.17|18.08|18.12|18.03|66
1752114900000|2025-07-10 02:35:00|18.13|18.04|18.13|18.04|18.14|18.05|18.1|18.01|173
1752115200000|2025-07-10 02:40:00|18.14|18.05|18.14|18.05|18.14|18.05|18.12|18.03|161
1752115500000|2025-07-10 02:45:00|18.13|18.04|18.16|18.07|18.16|18.07|18.13|18.04|124
1752115800000|2025-07-10 02:50:00|18.15|18.06|18.14|18.05|18.16|18.07|18.12|18.03|182
1752116100000|2025-07-10 02:55:00|18.13|18.04|18.15|18.06|18.16|18.07|18.12|18.03|119
1752116400000|2025-07-10 03:00:00|18.16|18.07|18.18|18.09|18.18|18.09|18.15|18.06|151
1752116700000|2025-07-10 03:05:00|18.17|18.08|18.17|18.08|18.19|18.1|18.16|18.07|77
1752117000000|2025-07-10 03:10:00|18.16|18.07|18.13|18.04|18.17|18.08|18.13|18.04|64
1752117300000|2025-07-10 03:15:00|18.14|18.05|18.15|18.06|18.15|18.06|18.12|18.03|96
1752117600000|2025-07-10 03:20:00|18.14|18.05|18.11|18.02|18.15|18.06|18.11|18.02|184
1752117900000|2025-07-10 03:25:00|18.1|18.01|18.09|18|18.11|18.02|18.09|18|50
1752118200000|2025-07-10 03:30:00|18.1|18.01|18.08|17.99|18.1|18.01|18.06|17.97|91
1752118500000|2025-07-10 03:35:00|18.07|17.98|18.07|17.98|18.09|18|18.07|17.98|71
1752118800000|2025-07-10 03:40:00|18.06|17.97|18.06|17.97|18.07|17.98|18.05|17.96|89
1752119100000|2025-07-10 03:45:00|18.05|17.96|18.06|17.97|18.07|17.98|18.05|17.96|94
1752119400000|2025-07-10 03:50:00|18.07|17.98|18.08|17.99|18.08|17.99|18.06|17.97|90
1752119700000|2025-07-10 03:55:00|18.07|17.98|18.08|17.99|18.08|17.99|18.07|17.98|62
1752120000000|2025-07-10 04:00:00|18.09|18|18.03|17.94|18.09|18|18.03|17.94|83
1752120300000|2025-07-10 04:05:00|18.04|17.95|18.02|17.93|18.04|17.95|18.01|17.92|75
1752120600000|2025-07-10 04:10:00|18.01|17.92|18.01|17.92|18.02|17.93|18|17.91|17
1752120900000|2025-07-10 04:15:00|18.02|17.93|18.04|17.95|18.05|17.96|18.02|17.93|32
1752121200000|2025-07-10 04:20:00|18.05|17.96|18.05|17.96|18.05|17.96|18.03|17.94|33
1752121500000|2025-07-10 04:25:00|18.06|17.97|18.08|17.99|18.08|17.99|18.06|17.97|3
1752121800000|2025-07-10 04:30:00|18.09|18|18.1|18.01|18.1|18.01|18.08|17.99|26
1752122100000|2025-07-10 04:35:00|18.11|18.02|18.1|18.01|18.11|18.02|18.09|18|38
1752122400000|2025-07-10 04:40:00|18.09|18|18.13|18.04|18.13|18.04|18.09|18|11
1752122700000|2025-07-10 04:45:00|18.14|18.05|18.14|18.05|18.15|18.06|18.12|18.03|101
1752123000000|2025-07-10 04:50:00|18.13|18.04|18.13|18.04|18.15|18.06|18.12|18.03|13
1752123300000|2025-07-10 04:55:00|18.14|18.05|18.16|18.07|18.17|18.08|18.14|18.05|19
1752123600000|2025-07-10 05:00:00|18.17|18.08|18.15|18.06|18.17|18.08|18.14|18.05|93
1752123900000|2025-07-10 05:05:00|18.16|18.07|18.13|18.04|18.16|18.07|18.12|18.03|136
1752124200000|2025-07-10 05:10:00|18.12|18.03|18.12|18.03|18.13|18.04|18.12|18.03|97
1752124500000|2025-07-10 05:15:00|18.13|18.04|18.12|18.03|18.14|18.05|18.11|18.02|124
1752124800000|2025-07-10 05:20:00|18.11|18.02|18.14|18.05|18.14|18.05|18.11|18.02|60
1752125100000|2025-07-10 05:25:00|18.13|18.04|18.19|18.1|18.19|18.1|18.13|18.04|137
1752125400000|2025-07-10 05:30:00|18.18|18.09|18.14|18.05|18.18|18.09|18.14|18.05|83
1752125700000|2025-07-10 05:35:00|18.13|18.04|18.14|18.05|18.15|18.06|18.13|18.04|56
1752126000000|2025-07-10 05:40:00|18.13|18.04|18.13|18.04|18.15|18.06|18.13|18.04|31
1752126300000|2025-07-10 05:45:00|18.14|18.05|18.12|18.03|18.14|18.05|18.11|18.02|41
1752126600000|2025-07-10 05:50:00|18.13|18.04|18.14|18.05|18.16|18.07|18.12|18.03|84
1752126900000|2025-07-10 05:55:00|18.15|18.06|18.14|18.05|18.17|18.08|18.13|18.04|84
1752127200000|2025-07-10 06:00:00|18.13|18.04|18.14|18.05|18.15|18.06|18.11|18.02|92
1752127500000|2025-07-10 06:05:00|18.13|18.04|18.08|17.99|18.13|18.04|18.07|17.98|66
1752127800000|2025-07-10 06:10:00|18.09|18|18.13|18.04|18.14|18.05|18.08|17.99|27
1752128100000|2025-07-10 06:15:00|18.14|18.05|18.12|18.03|18.16|18.07|18.11|18.02|75
1752128400000|2025-07-10 06:20:00|18.11|18.02|18.15|18.06|18.15|18.06|18.1|18.01|59
1752128700000|2025-07-10 06:25:00|18.16|18.07|18.17|18.08|18.17|18.08|18.15|18.06|18
1752129000000|2025-07-10 06:30:00|18.18|18.09|18.16|18.07|18.18|18.09|18.15|18.06|81
1752129300000|2025-07-10 06:35:00|18.15|18.06|18.12|18.03|18.17|18.08|18.12|18.03|90
1752129600000|2025-07-10 06:40:00|18.13|18.04|18.12|18.03|18.14|18.05|18.12|18.03|26
1752129900000|2025-07-10 06:45:00|18.13|18.04|18.15|18.06|18.16|18.07|18.12|18.03|13
1752130200000|2025-07-10 06:50:00|18.16|18.07|18.18|18.09|18.19|18.1|18.15|18.06|67
1752130500000|2025-07-10 06:55:00|18.19|18.1|18.21|18.12|18.21|18.12|18.18|18.09|17
1752130800000|2025-07-10 07:00:00|18.2|18.11|18.22|18.13|18.22|18.13|18.2|18.11|17
1752131100000|2025-07-10 07:05:00|18.21|18.12|18.26|18.17|18.27|18.18|18.19|18.1|68
1752131400000|2025-07-10 07:10:00|18.27|18.18|18.26|18.17|18.28|18.19|18.24|18.15|112
1752131700000|2025-07-10 07:15:00|18.27|18.18|18.2|18.11|18.27|18.18|18.2|18.11|92
1752132000000|2025-07-10 07:20:00|18.21|18.12|18.22|18.13|18.23|18.14|18.2|18.11|54
1752132300000|2025-07-10 07:25:00|18.21|18.12|18.25|18.16|18.27|18.18|18.21|18.12|69
1752132600000|2025-07-10 07:30:00|18.26|18.17|18.29|18.2|18.29|18.2|18.24|18.15|94
1752132900000|2025-07-10 07:35:00|18.28|18.19|18.25|18.16|18.3|18.21|18.25|18.16|78
1752133200000|2025-07-10 07:40:00|18.26|18.17|18.25|18.16|18.26|18.17|18.21|18.12|84
1752133500000|2025-07-10 07:45:00|18.24|18.15|18.26|18.17|18.28|18.19|18.21|18.12|97
1752133800000|2025-07-10 07:50:00|18.25|18.16|18.24|18.15|18.26|18.17|18.21|18.12|90
1752134100000|2025-07-10 07:55:00|18.23|18.14|18.23|18.14|18.24|18.15|18.22|18.13|49
1752134400000|2025-07-10 08:00:00|18.22|18.13|18.22|18.13|18.24|18.15|18.22|18.13|49
1752134700000|2025-07-10 08:05:00|18.23|18.14|18.25|18.16|18.25|18.16|18.21|18.12|51
1752135000000|2025-07-10 08:10:00|18.24|18.15|18.23|18.14|18.26|18.17|18.22|18.13|112
1752135300000|2025-07-10 08:15:00|18.24|18.15|18.31|18.22|18.31|18.22|18.24|18.15|36
1752135600000|2025-07-10 08:20:00|18.3|18.21|18.28|18.19|18.3|18.21|18.28|18.19|27
1752135900000|2025-07-10 08:25:00|18.27|18.18|18.26|18.17|18.28|18.19|18.23|18.14|72
1752136200000|2025-07-10 08:30:00|18.27|18.18|18.31|18.22|18.31|18.22|18.27|18.18|39
1752136500000|2025-07-10 08:35:00|18.32|18.23|18.3|18.21|18.32|18.23|18.3|18.21|65
1752136800000|2025-07-10 08:40:00|18.31|18.22|18.32|18.23|18.33|18.24|18.29|18.2|44
1752137100000|2025-07-10 08:45:00|18.31|18.22|18.31|18.22|18.32|18.23|18.29|18.2|77
1752137400000|2025-07-10 08:50:00|18.3|18.21|18.32|18.23|18.33|18.24|18.29|18.2|49
1752137700000|2025-07-10 08:55:00|18.33|18.24|18.32|18.23|18.33|18.24|18.29|18.2|188
1752138000000|2025-07-10 09:00:00|18.31|18.22|18.29|18.2|18.32|18.23|18.28|18.19|109
1752138300000|2025-07-10 09:05:00|18.3|18.21|18.29|18.2|18.32|18.23|18.29|18.2|60
1752138600000|2025-07-10 09:10:00|18.28|18.19|18.25|18.16|18.29|18.2|18.24|18.15|68
1752138900000|2025-07-10 09:15:00|18.26|18.17|18.3|18.21|18.3|18.21|18.25|18.16|47
1752139200000|2025-07-10 09:20:00|18.31|18.22|18.26|18.17|18.31|18.22|18.24|18.15|64
1752139500000|2025-07-10 09:25:00|18.25|18.16|18.28|18.19|18.28|18.19|18.25|18.16|66
1752139800000|2025-07-10 09:30:00|18.27|18.18|18.24|18.15|18.27|18.18|18.24|18.15|38
1752140100000|2025-07-10 09:35:00|18.23|18.14|18.24|18.15|18.26|18.17|18.23|18.14|24
1752140400000|2025-07-10 09:40:00|18.25|18.16|18.25|18.16|18.27|18.18|18.24|18.15|39
1752140700000|2025-07-10 09:45:00|18.26|18.17|18.25|18.16|18.27|18.18|18.24|18.15|32
1752141000000|2025-07-10 09:50:00|18.26|18.17|18.23|18.14|18.26|18.17|18.23|18.14|18
1752141300000|2025-07-10 09:55:00|18.22|18.13|18.19|18.1|18.22|18.13|18.17|18.08|32
1752141600000|2025-07-10 10:00:00|18.2|18.11|18.16|18.07|18.2|18.11|18.15|18.06|25
1752141900000|2025-07-10 10:05:00|18.15|18.06|18.16|18.07|18.17|18.08|18.15|18.06|68
1752142200000|2025-07-10 10:10:00|18.15|18.06|18.1|18.01|18.16|18.07|18.1|18.01|134
1752142500000|2025-07-10 10:15:00|18.11|18.02|18.13|18.04|18.14|18.05|18.11|18.02|37
1752142800000|2025-07-10 10:20:00|18.12|18.03|18.11|18.02|18.13|18.04|18.1|18.01|58
1752143100000|2025-07-10 10:25:00|18.12|18.03|18.13|18.04|18.14|18.05|18.11|18.02|50
1752143400000|2025-07-10 10:30:00|18.12|18.03|18.16|18.07|18.16|18.07|18.12|18.03|47
1752143700000|2025-07-10 10:35:00|18.17|18.08|18.17|18.08|18.17|18.08|18.16|18.07|57
1752144000000|2025-07-10 10:40:00|18.16|18.07|18.15|18.06|18.17|18.08|18.14|18.05|38
1752144300000|2025-07-10 10:45:00|18.14|18.05|18.16|18.07|18.16|18.07|18.14|18.05|55
1752144600000|2025-07-10 10:50:00|18.17|18.08|18.2|18.11|18.2|18.11|18.17|18.08|50
1752144900000|2025-07-10 10:55:00|18.19|18.1|18.19|18.1|18.2|18.11|18.18|18.09|57
1752145200000|2025-07-10 11:00:00|18.18|18.09|18.13|18.04|18.18|18.09|18.11|18.02|30
1752145500000|2025-07-10 11:05:00|18.14|18.05|18.13|18.04|18.15|18.06|18.13|18.04|52
1752145800000|2025-07-10 11:10:00|18.12|18.03|18.14|18.05|18.14|18.05|18.12|18.03|161
1752146100000|2025-07-10 11:15:00|18.15|18.06|18.14|18.05|18.15|18.06|18.12|18.03|26
1752146400000|2025-07-10 11:20:00|18.15|18.06|18.15|18.06|18.17|18.08|18.15|18.06|37
1752146700000|2025-07-10 11:25:00|18.16|18.07|18.16|18.07|18.16|18.07|18.14|18.05|105
1752147000000|2025-07-10 11:30:00|18.15|18.06|18.12|18.03|18.16|18.07|18.12|18.03|44
1752147300000|2025-07-10 11:35:00|18.13|18.04|18.12|18.03|18.15|18.06|18.11|18.02|32
1752147600000|2025-07-10 11:40:00|18.11|18.02|18.14|18.05|18.15|18.06|18.11|18.02|24
1752147900000|2025-07-10 11:45:00|18.15|18.06|18.14|18.05|18.16|18.07|18.14|18.05|14
1752148200000|2025-07-10 11:50:00|18.13|18.04|18.13|18.04|18.14|18.05|18.12|18.03|35
1752148500000|2025-07-10 11:55:00|18.12|18.03|18.12|18.03|18.13|18.04|18.11|18.02|13
1752148800000|2025-07-10 12:00:00|18.11|18.02|18.09|18|18.12|18.03|18.08|17.99|27
1752149100000|2025-07-10 12:05:00|18.1|18.01|18.09|18|18.11|18.02|18.07|17.98|40
1752149400000|2025-07-10 12:10:00|18.08|17.99|18.08|17.99|18.09|18|18.07|17.98|15
1752149700000|2025-07-10 12:15:00|18.09|18|18.08|17.99|18.09|18|18.06|17.97|28
1752150000000|2025-07-10 12:20:00|18.07|17.98|18.04|17.95|18.08|17.99|18.03|17.94|50
1752150300000|2025-07-10 12:25:00|18.03|17.94|18.09|18|18.1|18.01|18.03|17.94|61
1752150600000|2025-07-10 12:30:00|18.1|18.01|18.08|17.99|18.11|18.02|18.05|17.96|75
1752150900000|2025-07-10 12:35:00|18.07|17.98|18.06|17.97|18.08|17.99|18.05|17.96|44
1752151200000|2025-07-10 12:40:00|18.07|17.98|18.04|17.95|18.07|17.98|18.04|17.95|38
1752151500000|2025-07-10 12:45:00|18.05|17.96|18.05|17.96|18.06|17.97|18.03|17.94|45
1752151800000|2025-07-10 12:50:00|18.04|17.95|18.04|17.95|18.05|17.96|18.03|17.94|25
1752152100000|2025-07-10 12:55:00|18.03|17.94|18.07|17.98|18.07|17.98|18.03|17.94|45
1752152400000|2025-07-10 13:00:00|18.08|17.99|18.09|18|18.11|18.02|18.06|17.97|46
1752152700000|2025-07-10 13:05:00|18.08|17.99|18.09|18|18.1|18.01|18.08|17.99|118
1752153000000|2025-07-10 13:10:00|18.08|17.99|18.08|17.99|18.09|18|18.07|17.98|171
1752153300000|2025-07-10 13:15:00|18.09|18|18.1|18.01|18.11|18.02|18.08|17.99|22
1752153600000|2025-07-10 13:20:00|18.11|18.02|18.12|18.03|18.14|18.05|18.11|18.02|76
1752153900000|2025-07-10 13:25:00|18.13|18.04|18.15|18.06|18.16|18.07|18.12|18.03|47
1752154200000|2025-07-10 13:30:00|18.14|18.05|18.04|17.95|18.15|18.06|18.04|17.95|65
1752154500000|2025-07-10 13:35:00|18.05|17.96|18.04|17.95|18.07|17.98|18.02|17.93|76
1752154800000|2025-07-10 13:40:00|18.05|17.96|18.06|17.97|18.06|17.97|18.01|17.92|72
1752155100000|2025-07-10 13:45:00|18.07|17.98|18.02|17.93|18.13|18.04|18.01|17.92|106
1752155400000|2025-07-10 13:50:00|18.01|17.92|18.05|17.96|18.06|17.97|18.01|17.92|115
1752155700000|2025-07-10 13:55:00|18.04|17.95|18.04|17.95|18.06|17.97|18.01|17.92|101
1752156000000|2025-07-10 14:00:00|18.05|17.96|18.01|17.92|18.05|17.96|17.99|17.9|113
1752156300000|2025-07-10 14:05:00|18|17.91|18.02|17.93|18.04|17.95|17.95|17.86|84
1752156600000|2025-07-10 14:10:00|18.01|17.92|18.06|17.97|18.07|17.98|18.01|17.92|54
1752156900000|2025-07-10 14:15:00|18.07|17.98|18.11|18.02|18.11|18.02|18.06|17.97|67
1752157200000|2025-07-10 14:20:00|18.1|18.01|18.03|17.94|18.11|18.02|18.03|17.94|86
1752157500000|2025-07-10 14:25:00|18.04|17.95|17.98|17.89|18.04|17.95|17.95|17.86|93
1752157800000|2025-07-10 14:30:00|17.97|17.88|18.01|17.92|18.02|17.93|17.96|17.87|61
1752158100000|2025-07-10 14:35:00|18.02|17.93|18.06|17.97|18.07|17.98|18.02|17.93|33
1752158400000|2025-07-10 14:40:00|18.07|17.98|18.04|17.95|18.07|17.98|18.04|17.95|60
1752158700000|2025-07-10 14:45:00|18.03|17.94|18.07|17.98|18.07|17.98|18.02|17.93|29
1752159000000|2025-07-10 14:50:00|18.06|17.97|18.06|17.97|18.08|17.99|18.06|17.97|61
1752159300000|2025-07-10 14:55:00|18.05|17.96|18.08|17.99|18.08|17.99|18.05|17.96|88
1752159600000|2025-07-10 15:00:00|18.07|17.98|18.05|17.96|18.08|17.99|18.05|17.96|97
1752159900000|2025-07-10 15:05:00|18.06|17.97|18.04|17.95|18.07|17.98|18.03|17.94|119
1752160200000|2025-07-10 15:10:00|18.05|17.96|17.99|17.9|18.05|17.96|17.98|17.89|105
1752160500000|2025-07-10 15:15:00|18|17.91|18.05|17.96|18.05|17.96|17.99|17.9|104
1752160800000|2025-07-10 15:20:00|18.04|17.95|18.03|17.94|18.07|17.98|18.02|17.93|176
1752161100000|2025-07-10 15:25:00|18.04|17.95|18.08|17.99|18.09|18|18.03|17.94|153
1752161400000|2025-07-10 15:30:00|18.09|18|18.07|17.98|18.1|18.01|18.05|17.96|185
1752161700000|2025-07-10 15:35:00|18.06|17.97|18.07|17.98|18.08|17.99|18.05|17.96|138
1752162000000|2025-07-10 15:40:00|18.06|17.97|18.05|17.96|18.08|17.99|18|17.91|68
1752162300000|2025-07-10 15:45:00|18.06|17.97|18.13|18.04|18.13|18.04|18.04|17.95|42
1752162600000|2025-07-10 15:50:00|18.12|18.03|18.09|18|18.12|18.03|18.08|17.99|40
1752162900000|2025-07-10 15:55:00|18.1|18.01|18.12|18.03|18.12|18.03|18.08|17.99|39
1752163200000|2025-07-10 16:00:00|18.11|18.02|18.1|18.01|18.14|18.05|18.09|18|90
1752163500000|2025-07-10 16:05:00|18.09|18|18.11|18.02|18.12|18.03|18.08|17.99|89
1752163800000|2025-07-10 16:10:00|18.1|18.01|18.11|18.02|18.13|18.04|18.1|18.01|92
1752164100000|2025-07-10 16:15:00|18.1|18.01|18.19|18.1|18.19|18.1|18.1|18.01|48
1752164400000|2025-07-10 16:20:00|18.2|18.11|18.25|18.16|18.27|18.18|18.17|18.08|56
1752164700000|2025-07-10 16:25:00|18.26|18.17|18.33|18.24|18.35|18.26|18.26|18.17|74
1752165000000|2025-07-10 16:30:00|18.34|18.25|18.44|18.35|18.44|18.35|18.34|18.25|70
1752165300000|2025-07-10 16:35:00|18.43|18.34|18.4|18.31|18.43|18.34|18.37|18.28|88
1752165600000|2025-07-10 16:40:00|18.41|18.32|18.44|18.35|18.48|18.39|18.4|18.31|52
1752165900000|2025-07-10 16:45:00|18.45|18.36|18.41|18.32|18.45|18.36|18.39|18.3|167
1752166200000|2025-07-10 16:50:00|18.4|18.31|18.4|18.31|18.42|18.33|18.35|18.26|121
1752166500000|2025-07-10 16:55:00|18.41|18.32|18.42|18.33|18.42|18.33|18.38|18.29|56
1752166800000|2025-07-10 17:00:00|18.41|18.32|18.39|18.3|18.42|18.33|18.37|18.28|143
1752167100000|2025-07-10 17:05:00|18.4|18.31|18.54|18.45|18.55|18.46|18.39|18.3|75
1752167400000|2025-07-10 17:10:00|18.53|18.44|18.58|18.49|18.58|18.49|18.49|18.4|74
1752167700000|2025-07-10 17:15:00|18.57|18.48|18.55|18.46|18.58|18.49|18.48|18.39|57
1752168000000|2025-07-10 17:20:00|18.56|18.47|18.57|18.48|18.61|18.52|18.54|18.45|86
1752168300000|2025-07-10 17:25:00|18.56|18.47|18.57|18.48|18.57|18.48|18.53|18.44|54
1752168600000|2025-07-10 17:30:00|18.56|18.47|18.6|18.51|18.61|18.52|18.56|18.47|81
1752168900000|2025-07-10 17:35:00|18.61|18.52|18.62|18.53|18.64|18.55|18.57|18.48|62
1752169200000|2025-07-10 17:40:00|18.61|18.52|18.65|18.56|18.65|18.56|18.61|18.52|21
1752169500000|2025-07-10 17:45:00|18.64|18.55|18.64|18.55|18.66|18.57|18.59|18.5|88
1752169800000|2025-07-10 17:50:00|18.65|18.56|18.69|18.6|18.7|18.61|18.63|18.54|69
1752170100000|2025-07-10 17:55:00|18.7|18.61|18.67|18.58|18.7|18.61|18.66|18.57|42
1752170400000|2025-07-10 18:00:00|18.66|18.57|18.62|18.53|18.67|18.58|18.6|18.51|55
1752170700000|2025-07-10 18:05:00|18.63|18.54|18.62|18.53|18.66|18.57|18.61|18.52|70
1752171000000|2025-07-10 18:10:00|18.63|18.54|18.63|18.54|18.66|18.57|18.6|18.51|63
1752171300000|2025-07-10 18:15:00|18.62|18.53|18.77|18.68|18.77|18.68|18.62|18.53|80
1752171600000|2025-07-10 18:20:00|18.78|18.69|18.66|18.57|18.79|18.7|18.66|18.57|99
1752171900000|2025-07-10 18:25:00|18.65|18.56|18.55|18.46|18.65|18.56|18.55|18.46|57
1752172200000|2025-07-10 18:30:00|18.54|18.45|18.54|18.45|18.56|18.47|18.51|18.42|93
1752172500000|2025-07-10 18:35:00|18.53|18.44|18.47|18.38|18.57|18.48|18.46|18.37|69
1752172800000|2025-07-10 18:40:00|18.46|18.37|18.51|18.42|18.52|18.43|18.46|18.37|98
1752173100000|2025-07-10 18:45:00|18.52|18.43|18.55|18.46|18.55|18.46|18.47|18.38|80
1752173400000|2025-07-10 18:50:00|18.54|18.45|18.56|18.47|18.56|18.47|18.53|18.44|51
1752173700000|2025-07-10 18:55:00|18.57|18.48|18.6|18.51|18.6|18.51|18.57|18.48|38
1752174000000|2025-07-10 19:00:00|18.59|18.5|18.63|18.54|18.63|18.54|18.58|18.49|45
1752174300000|2025-07-10 19:05:00|18.64|18.55|18.69|18.6|18.71|18.62|18.64|18.55|46
1752174600000|2025-07-10 19:10:00|18.7|18.61|18.71|18.62|18.72|18.63|18.69|18.6|64
1752174900000|2025-07-10 19:15:00|18.7|18.61|18.7|18.61|18.71|18.62|18.68|18.59|81
1752175200000|2025-07-10 19:20:00|18.71|18.62|18.7|18.61|18.71|18.62|18.64|18.55|70
1752175500000|2025-07-10 19:25:00|18.69|18.6|18.64|18.55|18.7|18.61|18.64|18.55|84
1752175800000|2025-07-10 19:30:00|18.65|18.56|18.6|18.51|18.65|18.56|18.6|18.51|64
1752176100000|2025-07-10 19:35:00|18.61|18.52|18.59|18.5|18.65|18.56|18.59|18.5|33
1752176400000|2025-07-10 19:40:00|18.58|18.49|18.62|18.53|18.63|18.54|18.57|18.48|21
1752176700000|2025-07-10 19:45:00|18.61|18.52|18.59|18.5|18.62|18.53|18.58|18.49|37
1752177000000|2025-07-10 19:50:00|18.6|18.51|18.6|18.51|18.61|18.52|18.57|18.48|47
1752177300000|2025-07-10 19:55:00|18.61|18.52|18.63|18.54|18.64|18.55|18.61|18.52|57
1752177600000|2025-07-10 20:00:00|18.64|18.55|18.68|18.59|18.69|18.6|18.63|18.54|61
1752177900000|2025-07-10 20:05:00|18.69|18.6|18.7|18.61|18.78|18.69|18.69|18.6|48
1752178200000|2025-07-10 20:10:00|18.71|18.62|18.73|18.64|18.75|18.66|18.7|18.61|49
1752178500000|2025-07-10 20:15:00|18.74|18.65|18.73|18.64|18.75|18.66|18.7|18.61|56
1752178800000|2025-07-10 20:20:00|18.72|18.63|18.72|18.63|18.74|18.65|18.7|18.61|83
1752179100000|2025-07-10 20:25:00|18.71|18.62|18.74|18.65|18.74|18.65|18.71|18.62|98
1752179400000|2025-07-10 20:30:00|18.75|18.66|18.75|18.66|18.75|18.66|18.73|18.64|85
1752179700000|2025-07-10 20:35:00|18.74|18.65|18.73|18.64|18.77|18.68|18.72|18.63|48
1752180000000|2025-07-10 20:40:00|18.74|18.65|18.74|18.65|18.75|18.66|18.72|18.63|41
1752180300000|2025-07-10 20:45:00|18.75|18.66|18.71|18.62|18.75|18.66|18.71|18.62|69
1752180600000|2025-07-10 20:50:00|18.7|18.61|18.77|18.68|18.78|18.69|18.69|18.6|51
1752180900000|2025-07-10 20:55:00|18.76|18.67|18.78|18.69|18.78|18.69|18.75|18.66|45
1752181200000|2025-07-10 21:00:00|18.77|18.68|18.81|18.72|18.81|18.72|18.73|18.64|33
1752181500000|2025-07-10 21:05:00|18.8|18.71|18.78|18.69|18.81|18.72|18.77|18.68|23
1752181800000|2025-07-10 21:10:00|18.77|18.68|18.77|18.68|18.8|18.71|18.77|18.68|27
1752182100000|2025-07-10 21:15:00|18.76|18.67|19.07|18.98|19.11|19.02|18.76|18.67|140
1752182400000|2025-07-10 21:20:00|19.08|18.99|19.12|19.03|19.22|19.13|18.93|18.84|218
1752182700000|2025-07-10 21:25:00|19.1|19.01|19.12|19.03|19.19|19.1|19.06|18.97|149
1752183000000|2025-07-10 21:30:00|19.13|19.04|19.16|19.07|19.2|19.11|19.11|19.02|94
1752183300000|2025-07-10 21:35:00|19.15|19.06|19.12|19.03|19.16|19.07|19.11|19.02|70
1752183600000|2025-07-10 21:40:00|19.14|19.05|19.32|19.23|19.36|19.27|19.13|19.04|119
1752183900000|2025-07-10 21:45:00|19.31|19.22|19.28|19.19|19.32|19.23|19.16|19.07|123
1752184200000|2025-07-10 21:50:00|19.27|19.18|19.24|19.15|19.29|19.2|19.16|19.07|102
1752184500000|2025-07-10 21:55:00|19.23|19.14|19.22|19.13|19.3|19.21|19.22|19.13|111
1752184800000|2025-07-10 22:00:00|19.23|19.14|19.24|19.15|19.28|19.19|19.2|19.11|106
1752185100000|2025-07-10 22:05:00|19.23|19.14|19.32|19.23|19.32|19.23|19.22|19.13|79
1752185400000|2025-07-10 22:10:00|19.33|19.24|19.27|19.18|19.33|19.24|19.23|19.14|95
1752185700000|2025-07-10 22:15:00|19.28|19.19|19.39|19.3|19.39|19.3|19.27|19.18|96
1752186000000|2025-07-10 22:20:00|19.4|19.31|19.29|19.2|19.4|19.31|19.28|19.19|64
1752186300000|2025-07-10 22:25:00|19.28|19.19|19.3|19.21|19.33|19.24|19.24|19.15|89
1752186600000|2025-07-10 22:30:00|19.31|19.22|19.27|19.18|19.31|19.22|19.24|19.15|95
1752186900000|2025-07-10 22:35:00|19.28|19.19|19.27|19.18|19.3|19.21|19.26|19.17|54
1752187200000|2025-07-10 22:40:00|19.28|19.19|19.33|19.24|19.34|19.25|19.27|19.18|68
1752187500000|2025-07-10 22:45:00|19.32|19.23|19.38|19.29|19.42|19.33|19.32|19.23|60
1752187800000|2025-07-10 22:50:00|19.39|19.3|19.36|19.27|19.42|19.33|19.35|19.26|50
1752188100000|2025-07-10 22:55:00|19.37|19.28|19.44|19.35|19.45|19.36|19.37|19.28|53
1752188400000|2025-07-10 23:00:00|19.45|19.36|19.54|19.45|19.55|19.46|19.44|19.35|122
1752188700000|2025-07-10 23:05:00|19.55|19.46|19.67|19.58|19.68|19.59|19.54|19.45|127
1752189000000|2025-07-10 23:10:00|19.68|19.59|19.58|19.49|19.68|19.59|19.54|19.45|130
1752189300000|2025-07-10 23:15:00|19.57|19.48|19.52|19.43|19.58|19.49|19.51|19.42|90
1752189600000|2025-07-10 23:20:00|19.53|19.44|19.44|19.35|19.53|19.44|19.42|19.33|102
1752189900000|2025-07-10 23:25:00|19.45|19.36|19.48|19.39|19.48|19.39|19.41|19.32|57
1752190200000|2025-07-10 23:30:00|19.47|19.38|19.39|19.3|19.47|19.38|19.39|19.3|82
1752190500000|2025-07-10 23:35:00|19.38|19.29|19.39|19.3|19.4|19.31|19.35|19.26|100
1752190800000|2025-07-10 23:40:00|19.4|19.31|19.41|19.32|19.43|19.34|19.38|19.29|54
1752191100000|2025-07-10 23:45:00|19.42|19.33|19.46|19.37|19.46|19.37|19.39|19.3|53
1752191400000|2025-07-10 23:50:00|19.47|19.38|19.55|19.46|19.56|19.47|19.47|19.38|63
1752191700000|2025-07-10 23:55:00|19.56|19.47|19.55|19.46|19.59|19.5|19.54|19.45|46
1752192000000|2025-07-11 00:00:00|19.56|19.47|19.52|19.43|19.57|19.48|19.51|19.42|73
1752192300000|2025-07-11 00:05:00|19.53|19.44|19.57|19.48|19.61|19.52|19.53|19.44|108
1752192600000|2025-07-11 00:10:00|19.58|19.49|19.5|19.41|19.59|19.5|19.5|19.41|73
1752192900000|2025-07-11 00:15:00|19.51|19.42|19.33|19.24|19.51|19.42|19.31|19.22|115
1752193200000|2025-07-11 00:20:00|19.32|19.23|19.29|19.2|19.39|19.3|19.28|19.19|104
1752193500000|2025-07-11 00:25:00|19.28|19.19|19.27|19.18|19.28|19.19|19.17|19.08|144
1752193800000|2025-07-11 00:30:00|19.26|19.17|19.32|19.23|19.32|19.23|19.19|19.1|88
1752194100000|2025-07-11 00:35:00|19.31|19.22|19.37|19.28|19.39|19.3|19.31|19.22|56
1752194400000|2025-07-11 00:40:00|19.36|19.27|19.27|19.18|19.36|19.27|19.27|19.18|66
1752194700000|2025-07-11 00:45:00|19.26|19.17|19.31|19.22|19.34|19.25|19.26|19.17|62
1752195000000|2025-07-11 00:50:00|19.32|19.23|19.31|19.22|19.33|19.24|19.29|19.2|46
1752195300000|2025-07-11 00:55:00|19.3|19.21|19.32|19.23|19.37|19.28|19.26|19.17|69
1752195600000|2025-07-11 01:00:00|19.31|19.22|19.36|19.27|19.37|19.28|19.3|19.21|45
1752195900000|2025-07-11 01:05:00|19.37|19.28|19.38|19.29|19.38|19.29|19.33|19.24|40
1752196200000|2025-07-11 01:10:00|19.37|19.28|19.39|19.3|19.4|19.31|19.36|19.27|29
1752196500000|2025-07-11 01:15:00|19.4|19.31|19.44|19.35|19.44|19.35|19.39|19.3|65
1752196800000|2025-07-11 01:20:00|19.45|19.36|19.52|19.43|19.52|19.43|19.44|19.35|48
1752197100000|2025-07-11 01:25:00|19.53|19.44|19.58|19.49|19.59|19.5|19.53|19.44|60
1752197400000|2025-07-11 01:30:00|19.57|19.48|19.6|19.51|19.63|19.54|19.52|19.43|82
1752197700000|2025-07-11 01:35:00|19.59|19.5|19.59|19.5|19.6|19.51|19.54|19.45|65
1752198000000|2025-07-11 01:40:00|19.58|19.49|19.63|19.54|19.63|19.54|19.57|19.48|68
1752198300000|2025-07-11 01:45:00|19.64|19.55|19.61|19.52|19.64|19.55|19.56|19.47|78
1752198600000|2025-07-11 01:50:00|19.6|19.51|19.56|19.47|19.61|19.52|19.56|19.47|39
1752198900000|2025-07-11 01:55:00|19.55|19.46|19.62|19.53|19.63|19.54|19.55|19.46|44
1752199200000|2025-07-11 02:00:00|19.61|19.52|19.59|19.5|19.64|19.55|19.56|19.47|53
1752199500000|2025-07-11 02:05:00|19.6|19.51|19.66|19.57|19.67|19.58|19.59|19.5|47
1752199800000|2025-07-11 02:10:00|19.67|19.58|19.83|19.74|19.84|19.75|19.67|19.58|78
1752200100000|2025-07-11 02:15:00|19.84|19.75|19.87|19.78|19.89|19.8|19.77|19.68|91
1752200400000|2025-07-11 02:20:00|19.86|19.77|19.84|19.75|19.9|19.81|19.81|19.72|111
1752200700000|2025-07-11 02:25:00|19.83|19.74|19.91|19.82|19.92|19.83|19.81|19.72|56
1752201000000|2025-07-11 02:30:00|19.9|19.81|19.89|19.8|19.9|19.81|19.85|19.76|62
1752201300000|2025-07-11 02:35:00|19.88|19.79|19.88|19.79|19.91|19.82|19.84|19.75|51
1752201600000|2025-07-11 02:40:00|19.89|19.8|19.84|19.75|19.91|19.82|19.84|19.75|25
1752201900000|2025-07-11 02:45:00|19.83|19.74|19.88|19.79|19.88|19.79|19.83|19.74|46
1752202200000|2025-07-11 02:50:00|19.89|19.8|19.92|19.83|19.94|19.85|19.88|19.79|20
1752202500000|2025-07-11 02:55:00|19.93|19.84|19.94|19.85|19.96|19.87|19.88|19.79|72
1752202800000|2025-07-11 03:00:00|19.93|19.84|19.9|19.81|19.95|19.86|19.89|19.8|55
1752203100000|2025-07-11 03:05:00|19.91|19.82|19.93|19.84|19.93|19.84|19.89|19.8|35
1752203400000|2025-07-11 03:10:00|19.92|19.83|19.88|19.79|19.93|19.84|19.88|19.79|45
1752203700000|2025-07-11 03:15:00|19.87|19.78|19.87|19.78|19.89|19.8|19.85|19.76|49
1752204000000|2025-07-11 03:20:00|19.88|19.79|19.93|19.84|19.95|19.86|19.88|19.79|54
1752204300000|2025-07-11 03:25:00|19.94|19.85|19.9|19.81|19.95|19.86|19.89|19.8|35
1752204600000|2025-07-11 03:30:00|19.91|19.82|19.82|19.73|19.91|19.82|19.82|19.73|34
1752204900000|2025-07-11 03:35:00|19.83|19.74|19.78|19.69|19.83|19.74|19.76|19.67|42
1752205200000|2025-07-11 03:40:00|19.77|19.68|19.82|19.73|19.82|19.73|19.76|19.67|24
1752205500000|2025-07-11 03:45:00|19.83|19.74|19.85|19.76|19.86|19.77|19.81|19.72|25
1752205800000|2025-07-11 03:50:00|19.86|19.77|19.87|19.78|19.88|19.79|19.85|19.76|39
1752206100000|2025-07-11 03:55:00|19.88|19.79|19.88|19.79|19.9|19.81|19.86|19.77|33
1752206400000|2025-07-11 04:00:00|19.87|19.78|19.85|19.76|19.87|19.78|19.83|19.74|43
1752206700000|2025-07-11 04:05:00|19.84|19.75|19.84|19.75|19.87|19.78|19.82|19.73|32
1752207000000|2025-07-11 04:10:00|19.83|19.74|19.84|19.75|19.85|19.76|19.82|19.73|46
1752207300000|2025-07-11 04:15:00|19.83|19.74|19.89|19.8|19.9|19.81|19.83|19.74|49
1752207600000|2025-07-11 04:20:00|19.88|19.79|19.87|19.78|19.88|19.79|19.84|19.75|46
1752207900000|2025-07-11 04:25:00|19.86|19.77|19.84|19.75|19.87|19.78|19.82|19.73|57
1752208200000|2025-07-11 04:30:00|19.83|19.74|19.79|19.7|19.83|19.74|19.77|19.68|33
1752208500000|2025-07-11 04:35:00|19.8|19.71|19.79|19.7|19.83|19.74|19.79|19.7|53
1752208800000|2025-07-11 04:40:00|19.8|19.71|19.81|19.72|19.81|19.72|19.77|19.68|70
1752209100000|2025-07-11 04:45:00|19.8|19.71|19.85|19.76|19.89|19.8|19.8|19.71|48
1752209400000|2025-07-11 04:50:00|19.86|19.77|19.89|19.8|19.9|19.81|19.86|19.77|44
1752209700000|2025-07-11 04:55:00|19.9|19.81|19.89|19.8|19.92|19.83|19.89|19.8|40
1752210000000|2025-07-11 05:00:00|19.9|19.81|19.94|19.85|19.94|19.85|19.87|19.78|29
1752210300000|2025-07-11 05:05:00|19.95|19.86|20.03|19.94|20.03|19.94|19.95|19.86|44
1752210600000|2025-07-11 05:10:00|20.02|19.93|20.01|19.92|20.03|19.94|19.98|19.89|64
1752210900000|2025-07-11 05:15:00|20.02|19.93|19.98|19.89|20.07|19.98|19.96|19.87|70
1752211200000|2025-07-11 05:20:00|19.97|19.88|19.95|19.86|19.98|19.89|19.91|19.82|104
1752211500000|2025-07-11 05:25:00|19.94|19.85|20|19.91|20|19.91|19.94|19.85|32
1752211800000|2025-07-11 05:30:00|20.01|19.92|20.02|19.93|20.05|19.96|19.91|19.82|109
1752212100000|2025-07-11 05:35:00|20.03|19.94|20.06|19.97|20.06|19.97|19.98|19.89|50
1752212400000|2025-07-11 05:40:00|20.05|19.96|20.03|19.94|20.06|19.97|20|19.91|41
1752212700000|2025-07-11 05:45:00|20.02|19.93|20.15|20.06|20.18|20.09|19.98|19.89|87
1752213000000|2025-07-11 05:50:00|20.14|20.05|20.05|19.96|20.15|20.06|20.02|19.93|81
1752213300000|2025-07-11 05:55:00|20.04|19.95|19.88|19.79|20.04|19.95|19.87|19.78|68
1752213600000|2025-07-11 06:00:00|19.87|19.78|19.95|19.86|19.96|19.87|19.86|19.77|59
1752213900000|2025-07-11 06:05:00|19.96|19.87|20.01|19.92|20.02|19.93|19.95|19.86|34
1752214200000|2025-07-11 06:10:00|20|19.91|19.96|19.87|20|19.91|19.95|19.86|71
1752214500000|2025-07-11 06:15:00|19.95|19.86|20.02|19.93|20.03|19.94|19.95|19.86|90
1752214800000|2025-07-11 06:20:00|20.01|19.92|19.99|19.9|20.01|19.92|19.98|19.89|71
1752215100000|2025-07-11 06:25:00|20|19.91|19.99|19.9|20.01|19.92|19.97|19.88|58
1752215400000|2025-07-11 06:30:00|20|19.91|19.93|19.84|20.01|19.92|19.91|19.82|50
1752215700000|2025-07-11 06:35:00|19.94|19.85|19.89|19.8|19.97|19.88|19.88|19.79|72
1752216000000|2025-07-11 06:40:00|19.9|19.81|19.83|19.74|19.9|19.81|19.8|19.71|60
1752216300000|2025-07-11 06:45:00|19.82|19.73|19.65|19.56|19.85|19.76|19.62|19.53|114
1752216600000|2025-07-11 06:50:00|19.66|19.57|19.71|19.62|19.74|19.65|19.66|19.57|116
1752216900000|2025-07-11 06:55:00|19.7|19.61|19.7|19.61|19.74|19.65|19.69|19.6|87
1752217200000|2025-07-11 07:00:00|19.71|19.62|19.65|19.56|19.71|19.62|19.64|19.55|91
1752217500000|2025-07-11 07:05:00|19.64|19.55|19.6|19.51|19.65|19.56|19.58|19.49|103
1752217800000|2025-07-11 07:10:00|19.59|19.5|19.55|19.46|19.65|19.56|19.55|19.46|81
1752218100000|2025-07-11 07:15:00|19.56|19.47|19.72|19.63|19.72|19.63|19.55|19.46|119
1752218400000|2025-07-11 07:20:00|19.73|19.64|19.84|19.75|19.84|19.75|19.72|19.63|78
1752218700000|2025-07-11 07:25:00|19.85|19.76|19.86|19.77|19.89|19.8|19.84|19.75|64
1752219000000|2025-07-11 07:30:00|19.87|19.78|19.8|19.71|19.88|19.79|19.78|19.69|78
1752219300000|2025-07-11 07:35:00|19.81|19.72|19.81|19.72|19.87|19.78|19.8|19.71|69
1752219600000|2025-07-11 07:40:00|19.82|19.73|19.85|19.76|19.86|19.77|19.82|19.73|46
1752219900000|2025-07-11 07:45:00|19.86|19.77|19.81|19.72|19.87|19.78|19.8|19.71|69
1752220200000|2025-07-11 07:50:00|19.82|19.73|19.76|19.67|19.84|19.75|19.76|19.67|51
1752220500000|2025-07-11 07:55:00|19.75|19.66|19.69|19.6|19.77|19.68|19.68|19.59|75
1752220800000|2025-07-11 08:00:00|19.7|19.61|19.71|19.62|19.76|19.67|19.69|19.6|40
1752221100000|2025-07-11 08:05:00|19.72|19.63|19.72|19.63|19.75|19.66|19.71|19.62|53
1752221400000|2025-07-11 08:10:00|19.73|19.64|19.71|19.62|19.75|19.66|19.71|19.62|47
1752221700000|2025-07-11 08:15:00|19.7|19.61|19.75|19.66|19.77|19.68|19.7|19.61|38
1752222000000|2025-07-11 08:20:00|19.76|19.67|19.76|19.67|19.78|19.69|19.75|19.66|53
1752222300000|2025-07-11 08:25:00|19.77|19.68|19.79|19.7|19.8|19.71|19.77|19.68|33
1752222600000|2025-07-11 08:30:00|19.78|19.69|19.8|19.71|19.81|19.72|19.75|19.66|45
1752222900000|2025-07-11 08:35:00|19.81|19.72|19.77|19.68|19.84|19.75|19.76|19.67|69
1752223200000|2025-07-11 08:40:00|19.76|19.67|19.84|19.75|19.84|19.75|19.74|19.65|79
1752223500000|2025-07-11 08:45:00|19.83|19.74|19.79|19.7|19.84|19.75|19.78|19.69|71
1752223800000|2025-07-11 08:50:00|19.78|19.69|19.77|19.68|19.81|19.72|19.76|19.67|52
1752224100000|2025-07-11 08:55:00|19.76|19.67|19.8|19.71|19.81|19.72|19.75|19.66|81
1752224400000|2025-07-11 09:00:00|19.81|19.72|19.77|19.68|19.81|19.72|19.75|19.66|65
1752224700000|2025-07-11 09:05:00|19.76|19.67|19.77|19.68|19.79|19.7|19.76|19.67|72
1752225000000|2025-07-11 09:10:00|19.78|19.69|19.77|19.68|19.79|19.7|19.75|19.66|60
1752225300000|2025-07-11 09:15:00|19.76|19.67|19.84|19.75|19.85|19.76|19.76|19.67|71
1752225600000|2025-07-11 09:20:00|19.85|19.76|19.88|19.79|19.9|19.81|19.85|19.76|48
1752225900000|2025-07-11 09:25:00|19.87|19.78|19.92|19.83|19.92|19.83|19.87|19.78|38
1752226200000|2025-07-11 09:30:00|19.91|19.82|19.95|19.86|19.96|19.87|19.88|19.79|53
1752226500000|2025-07-11 09:35:00|19.94|19.85|19.98|19.89|20.02|19.93|19.94|19.85|89
1752226800000|2025-07-11 09:40:00|19.99|19.9|19.92|19.83|19.99|19.9|19.9|19.81|67
1752227100000|2025-07-11 09:45:00|19.93|19.84|19.97|19.88|19.99|19.9|19.92|19.83|83
1752227400000|2025-07-11 09:50:00|19.96|19.87|19.89|19.8|19.97|19.88|19.89|19.8|66
1752227700000|2025-07-11 09:55:00|19.9|19.81|19.92|19.83|19.94|19.85|19.88|19.79|27
1752228000000|2025-07-11 10:00:00|19.91|19.82|19.9|19.81|19.93|19.84|19.86|19.77|60
1752228300000|2025-07-11 10:05:00|19.89|19.8|19.97|19.88|19.98|19.89|19.89|19.8|57
1752228600000|2025-07-11 10:10:00|19.96|19.87|20|19.91|20.02|19.93|19.92|19.83|74
1752228900000|2025-07-11 10:15:00|20.01|19.92|19.96|19.87|20.02|19.93|19.96|19.87|54
1752229200000|2025-07-11 10:20:00|19.95|19.86|20.01|19.91|20.01|19.91|19.95|19.86|63
1752229500000|2025-07-11 10:25:00|20|19.9|20.05|19.95|20.06|19.96|19.98|19.88|60
1752229800000|2025-07-11 10:30:00|20.06|19.96|19.98|19.88|20.1|20|19.95|19.85|121
1752230100000|2025-07-11 10:35:00|19.99|19.89|19.96|19.86|20.02|19.92|19.96|19.86|46
1752230400000|2025-07-11 10:40:00|19.95|19.85|19.98|19.88|20|19.9|19.94|19.84|72
1752230700000|2025-07-11 10:45:00|19.97|19.87|19.99|19.89|20.01|19.91|19.95|19.85|43
1752231000000|2025-07-11 10:50:00|19.98|19.88|19.98|19.88|20|19.9|19.96|19.86|48
1752231300000|2025-07-11 10:55:00|19.97|19.87|19.99|19.89|20|19.9|19.94|19.84|69
1752231600000|2025-07-11 11:00:00|20|19.9|20.08|19.98|20.08|19.98|20|19.9|69
1752231900000|2025-07-11 11:05:00|20.07|19.97|19.98|19.88|20.08|19.98|19.98|19.88|126
1752232200000|2025-07-11 11:10:00|19.97|19.87|19.9|19.8|19.98|19.88|19.86|19.76|86
1752232500000|2025-07-11 11:15:00|19.91|19.81|19.96|19.86|20.04|19.94|19.9|19.8|136
1752232800000|2025-07-11 11:20:00|19.95|19.85|19.91|19.81|19.98|19.88|19.89|19.79|125
1752233100000|2025-07-11 11:25:00|19.9|19.8|19.98|19.88|19.99|19.89|19.89|19.79|83
1752233400000|2025-07-11 11:30:00|19.97|19.87|19.94|19.84|19.99|19.89|19.93|19.83|94
1752233700000|2025-07-11 11:35:00|19.95|19.85|19.94|19.84|19.98|19.88|19.94|19.84|48
1752234000000|2025-07-11 11:40:00|19.95|19.85|19.95|19.85|19.97|19.87|19.94|19.84|79
1752234300000|2025-07-11 11:45:00|19.94|19.84|19.86|19.76|19.95|19.85|19.85|19.75|105
1752234600000|2025-07-11 11:50:00|19.87|19.77|19.97|19.87|19.98|19.88|19.87|19.77|73
1752234900000|2025-07-11 11:55:00|19.96|19.86|19.95|19.85|19.97|19.87|19.94|19.84|42
1752235200000|2025-07-11 12:00:00|19.96|19.86|20.04|19.94|20.04|19.94|19.96|19.86|41
1752235500000|2025-07-11 12:05:00|20.05|19.95|20.04|19.94|20.08|19.98|20.03|19.93|62
1752235800000|2025-07-11 12:10:00|20.03|19.93|20.02|19.92|20.05|19.95|20.02|19.92|32
1752236100000|2025-07-11 12:15:00|20.01|19.91|19.97|19.87|20.01|19.91|19.96|19.86|56
1752236400000|2025-07-11 12:20:00|19.96|19.86|19.9|19.8|19.97|19.87|19.88|19.78|89
1752236700000|2025-07-11 12:25:00|19.89|19.79|19.87|19.77|19.92|19.82|19.86|19.76|39
1752237000000|2025-07-11 12:30:00|19.86|19.76|19.92|19.82|19.93|19.83|19.85|19.75|47
1752237300000|2025-07-11 12:35:00|19.91|19.81|19.95|19.85|20|19.9|19.91|19.81|56
1752237600000|2025-07-11 12:40:00|19.94|19.84|19.97|19.87|19.97|19.87|19.93|19.83|48
1752237900000|2025-07-11 12:45:00|19.96|19.86|20.05|19.95|20.18|20.08|19.96|19.86|96
1752238200000|2025-07-11 12:50:00|20.06|19.96|20.04|19.94|20.09|19.99|19.99|19.89|100
1752238500000|2025-07-11 12:55:00|20.05|19.95|20.11|20.01|20.16|20.06|20.04|19.94|129
1752238800000|2025-07-11 13:00:00|20.1|20|20.33|20.23|20.33|20.23|20.09|19.99|174
1752239100000|2025-07-11 13:05:00|20.34|20.24|20.16|20.06|20.47|20.37|20.11|20.01|192
1752239400000|2025-07-11 13:10:00|20.17|20.07|20.14|20.04|20.24|20.14|20.13|20.03|149
1752239700000|2025-07-11 13:15:00|20.15|20.05|20.11|20.01|20.18|20.08|20.1|20|125
1752240000000|2025-07-11 13:20:00|20.1|20|20.14|20.04|20.16|20.06|20.03|19.93|117
1752240300000|2025-07-11 13:25:00|20.15|20.05|20.18|20.08|20.22|20.12|20.11|20.01|124
1752240600000|2025-07-11 13:30:00|20.17|20.07|20|19.9|20.17|20.07|19.93|19.83|165
1752240900000|2025-07-11 13:35:00|20.01|19.91|20.12|20.02|20.2|20.1|19.98|19.88|183
1752241200000|2025-07-11 13:40:00|20.11|20.01|20.03|19.93|20.16|20.06|20.03|19.93|159
1752241500000|2025-07-11 13:45:00|20.01|19.91|20.15|20.05|20.16|20.06|19.99|19.89|157
1752241800000|2025-07-11 13:50:00|20.16|20.06|20.2|20.1|20.28|20.18|20.16|20.06|134
1752242100000|2025-07-11 13:55:00|20.19|20.09|20.33|20.23|20.44|20.34|20.19|20.09|153
1752242400000|2025-07-11 14:00:00|20.34|20.24|20.26|20.16|20.38|20.28|20.18|20.08|137
1752242700000|2025-07-11 14:05:00|20.24|20.14|20.34|20.24|20.4|20.3|20.21|20.11|175
1752243000000|2025-07-11 14:10:00|20.35|20.25|20.48|20.38|20.49|20.39|20.31|20.21|173
1752243300000|2025-07-11 14:15:00|20.49|20.39|20.57|20.47|20.6|20.5|20.42|20.32|110
1752243600000|2025-07-11 14:20:00|20.56|20.46|20.57|20.47|20.72|20.62|20.56|20.46|188
1752243900000|2025-07-11 14:25:00|20.58|20.48|20.63|20.53|20.7|20.6|20.57|20.47|201
1752244200000|2025-07-11 14:30:00|20.64|20.54|20.58|20.48|20.66|20.56|20.53|20.43|194
1752244500000|2025-07-11 14:35:00|20.57|20.47|20.58|20.48|20.74|20.64|20.56|20.46|188
1752244800000|2025-07-11 14:40:00|20.59|20.49|20.66|20.56|20.66|20.56|20.52|20.42|192
1752245100000|2025-07-11 14:45:00|20.65|20.55|20.6|20.5|20.66|20.56|20.55|20.45|174
1752245400000|2025-07-11 14:50:00|20.61|20.51|20.39|20.29|20.65|20.55|20.36|20.26|154
1752245700000|2025-07-11 14:55:00|20.38|20.28|20.5|20.4|20.52|20.42|20.38|20.28|124
1752246000000|2025-07-11 15:00:00|20.49|20.39|20.44|20.34|20.5|20.4|20.43|20.33|120
1752246300000|2025-07-11 15:05:00|20.43|20.33|20.38|20.28|20.44|20.34|20.34|20.24|190
1752246600000|2025-07-11 15:10:00|20.37|20.27|20.34|20.24|20.45|20.35|20.32|20.22|222
1752246900000|2025-07-11 15:15:00|20.33|20.23|20.39|20.29|20.43|20.33|20.33|20.23|220
1752247200000|2025-07-11 15:20:00|20.4|20.3|20.53|20.43|20.54|20.44|20.38|20.28|184
1752247500000|2025-07-11 15:25:00|20.52|20.42|20.96|20.86|20.99|20.89|20.49|20.39|238
1752247800000|2025-07-11 15:30:00|20.97|20.87|20.82|20.72|21.01|20.91|20.74|20.64|287
1752248100000|2025-07-11 15:35:00|20.83|20.73|20.81|20.71|20.86|20.76|20.69|20.59|229
1752248400000|2025-07-11 15:40:00|20.82|20.72|20.75|20.65|20.85|20.75|20.74|20.64|150
1752248700000|2025-07-11 15:45:00|20.73|20.63|20.5|20.4|20.74|20.64|20.44|20.34|246
1752249000000|2025-07-11 15:50:00|20.49|20.39|20.4|20.3|20.6|20.5|20.33|20.23|210
1752249300000|2025-07-11 15:55:00|20.39|20.29|20.17|20.07|20.4|20.3|20.08|19.98|417
1752249600000|2025-07-11 16:00:00|20.18|20.08|20.29|20.19|20.4|20.3|20.12|20.02|248
1752249900000|2025-07-11 16:05:00|20.28|20.18|20.21|20.11|20.32|20.22|20.01|19.91|255
1752250200000|2025-07-11 16:10:00|20.22|20.12|20.27|20.17|20.28|20.18|20.18|20.08|210
1752250500000|2025-07-11 16:15:00|20.28|20.18|20.1|20|20.35|20.25|20.09|19.99|181
1752250800000|2025-07-11 16:20:00|20.11|20.01|20.32|20.22|20.34|20.24|20.11|20.01|189
1752251100000|2025-07-11 16:25:00|20.31|20.21|20.4|20.3|20.41|20.31|20.3|20.2|140
1752251400000|2025-07-11 16:30:00|20.41|20.31|20.39|20.29|20.42|20.32|20.35|20.25|127
1752251700000|2025-07-11 16:35:00|20.4|20.3|20.45|20.35|20.49|20.39|20.3|20.2|106
1752252000000|2025-07-11 16:40:00|20.46|20.36|20.39|20.29|20.48|20.38|20.36|20.26|90
1752252300000|2025-07-11 16:45:00|20.38|20.28|20.34|20.24|20.38|20.28|20.25|20.15|111
1752252600000|2025-07-11 16:50:00|20.35|20.25|20.55|20.45|20.61|20.51|20.35|20.25|127
1752252900000|2025-07-11 16:55:00|20.56|20.46|20.56|20.46|20.57|20.47|20.5|20.4|89
1752253200000|2025-07-11 17:00:00|20.57|20.47|20.67|20.57|20.68|20.58|20.55|20.45|109
1752253500000|2025-07-11 17:05:00|20.68|20.58|20.69|20.59|20.75|20.65|20.64|20.54|98
1752253800000|2025-07-11 17:10:00|20.7|20.6|20.69|20.59|20.75|20.65|20.67|20.57|93
1752254100000|2025-07-11 17:15:00|20.7|20.6|20.75|20.65|20.76|20.66|20.62|20.52|128
1752254400000|2025-07-11 17:20:00|20.76|20.66|20.82|20.72|20.84|20.74|20.72|20.62|159
1752254700000|2025-07-11 17:25:00|20.81|20.71|21.14|21.04|21.14|21.04|20.8|20.7|255
1752255000000|2025-07-11 17:30:00|21.13|21.03|21.01|20.91|21.3|21.2|20.99|20.89|221
1752255300000|2025-07-11 17:35:00|21.02|20.92|20.88|20.78|21.04|20.94|20.81|20.71|219
1752255600000|2025-07-11 17:40:00|20.87|20.77|21.01|20.91|21.02|20.92|20.87|20.77|171
1752255900000|2025-07-11 17:45:00|21|20.9|21.17|21.07|21.21|21.11|20.98|20.88|160
1752256200000|2025-07-11 17:50:00|21.18|21.08|21.1|21|21.21|21.11|21.09|20.99|113
1752256500000|2025-07-11 17:55:00|21.11|21.01|21.13|21.03|21.15|21.05|21.09|20.99|61
1752256800000|2025-07-11 18:00:00|21.14|21.04|21.32|21.22|21.38|21.28|21.13|21.03|158
1752257100000|2025-07-11 18:05:00|21.33|21.23|21.23|21.13|21.36|21.26|21.23|21.13|146
1752257400000|2025-07-11 18:10:00|21.22|21.12|21.31|21.21|21.41|21.31|21.22|21.12|139
1752257700000|2025-07-11 18:15:00|21.3|21.2|21.25|21.15|21.38|21.28|21.23|21.13|128
1752258000000|2025-07-11 18:20:00|21.24|21.14|21.24|21.14|21.29|21.19|21.17|21.07|122
1752258300000|2025-07-11 18:25:00|21.26|21.16|21.17|21.07|21.29|21.19|21.17|21.07|88
1752258600000|2025-07-11 18:30:00|21.16|21.06|21.39|21.29|21.4|21.3|21.14|21.04|125
1752258900000|2025-07-11 18:35:00|21.38|21.28|21.29|21.19|21.38|21.28|21.28|21.18|122
1752259200000|2025-07-11 18:40:00|21.3|21.2|21.31|21.21|21.35|21.25|21.22|21.12|131
1752259500000|2025-07-11 18:45:00|21.3|21.2|21.18|21.08|21.35|21.25|21.17|21.07|108
1752259800000|2025-07-11 18:50:00|21.19|21.09|21.23|21.13|21.24|21.14|21.14|21.04|104
1752260100000|2025-07-11 18:55:00|21.22|21.12|21.22|21.12|21.28|21.18|21.19|21.09|109
1752260400000|2025-07-11 19:00:00|21.23|21.13|21.2|21.1|21.36|21.26|21.16|21.06|167
1752260700000|2025-07-11 19:05:00|21.21|21.11|21.07|20.97|21.22|21.12|21.03|20.93|131
1752261000000|2025-07-11 19:10:00|21.06|20.96|21.09|20.99|21.09|20.99|21.02|20.92|82
1752261300000|2025-07-11 19:15:00|21.1|21|21.18|21.08|21.24|21.14|21.09|20.99|113
1752261600000|2025-07-11 19:20:00|21.19|21.09|21.2|21.1|21.22|21.12|21.15|21.05|68
1752261900000|2025-07-11 19:25:00|21.19|21.09|21.06|20.96|21.23|21.13|21.06|20.96|87
1752262200000|2025-07-11 19:30:00|21.05|20.95|21.09|20.99|21.1|21|20.99|20.89|112
1752262500000|2025-07-11 19:35:00|21.08|20.98|21.1|21|21.13|21.03|21.08|20.98|52
1752262800000|2025-07-11 19:40:00|21.11|21.01|21.09|20.99|21.11|21.01|21.06|20.96|113
1752263100000|2025-07-11 19:45:00|21.1|21|21.2|21.1|21.21|21.11|21.1|21|117
1752263400000|2025-07-11 19:50:00|21.19|21.09|21.14|21.04|21.23|21.13|21.14|21.04|119
1752263700000|2025-07-11 19:55:00|21.15|21.05|21.21|21.11|21.24|21.14|21.14|21.04|115
1752264000000|2025-07-11 20:00:00|21.22|21.12|21.11|21.01|21.22|21.12|21.11|21.01|143
1752264300000|2025-07-11 20:05:00|21.1|21|21.13|21.03|21.14|21.04|21.09|20.99|66
1752264600000|2025-07-11 20:10:00|21.12|21.02|21.1|21|21.19|21.09|21.09|20.99|110
1752264900000|2025-07-11 20:15:00|21.11|21.01|21.12|21.02|21.19|21.09|21.09|20.99|83
1752265200000|2025-07-11 20:20:00|21.11|21.01|21.05|20.95|21.12|21.02|21.04|20.94|61
1752265500000|2025-07-11 20:25:00|21.04|20.94|20.99|20.89|21.04|20.94|20.98|20.88|73
1752265800000|2025-07-11 20:30:00|21|20.9|20.85|20.75|21.01|20.91|20.84|20.74|119
1752266100000|2025-07-11 20:35:00|20.86|20.76|20.86|20.76|20.95|20.85|20.85|20.75|93
1752266400000|2025-07-11 20:40:00|20.87|20.77|20.83|20.73|20.89|20.79|20.82|20.72|93
1752266700000|2025-07-11 20:45:00|20.84|20.74|20.8|20.7|20.85|20.75|20.75|20.65|97
1752267000000|2025-07-11 20:50:00|20.81|20.71|20.79|20.69|20.85|20.75|20.79|20.69|59
1752267300000|2025-07-11 20:55:00|20.78|20.68|20.67|20.57|20.78|20.68|20.66|20.56|55
1752303600000|2025-07-12 07:00:00|20.25|20.15|20.23|20.13|20.27|20.17|20.23|20.13|63
1752303900000|2025-07-12 07:05:00|20.22|20.12|20.26|20.16|20.29|20.19|20.22|20.12|53
1752304200000|2025-07-12 07:10:00|20.25|20.15|20.28|20.18|20.31|20.21|20.25|20.15|52
1752304500000|2025-07-12 07:15:00|20.29|20.19|20.23|20.13|20.3|20.2|20.23|20.13|84
1752304800000|2025-07-12 07:20:00|20.22|20.12|20.19|20.09|20.24|20.14|20.15|20.05|68
1752305100000|2025-07-12 07:25:00|20.18|20.08|20.21|20.11|20.22|20.12|20.18|20.08|52
1752305400000|2025-07-12 07:30:00|20.22|20.12|20.19|20.09|20.22|20.12|20.19|20.09|16
1752305700000|2025-07-12 07:35:00|20.16|20.06|20.13|20.03|20.16|20.06|20.1|20|82
1752306000000|2025-07-12 07:40:00|20.14|20.04|20.15|20.05|20.15|20.05|20.12|20.02|48
1752306300000|2025-07-12 07:45:00|20.16|20.06|20.15|20.05|20.16|20.06|20.11|20.01|76
1752306600000|2025-07-12 07:50:00|20.14|20.04|20.17|20.07|20.17|20.07|20.11|20.01|78
1752306900000|2025-07-12 07:55:00|20.18|20.08|20.17|20.07|20.2|20.1|20.15|20.05|48
1752307200000|2025-07-12 08:00:00|20.16|20.06|20.23|20.13|20.23|20.13|20.16|20.06|48
1752307500000|2025-07-12 08:05:00|20.22|20.12|20.2|20.1|20.23|20.13|20.2|20.1|51
1752307800000|2025-07-12 08:10:00|20.19|20.09|20.2|20.1|20.21|20.11|20.18|20.08|48
1752308100000|2025-07-12 08:15:00|20.21|20.11|20.18|20.08|20.22|20.12|20.18|20.08|60
1752308400000|2025-07-12 08:20:00|20.19|20.09|20.2|20.1|20.2|20.1|20.15|20.05|52
1752308700000|2025-07-12 08:25:00|20.19|20.09|20.15|20.05|20.2|20.1|20.14|20.04|61
1752309000000|2025-07-12 08:30:00|20.14|20.04|20.11|20.01|20.15|20.05|20.11|20.01|38
1752309300000|2025-07-12 08:35:00|20.12|20.02|20.08|19.98|20.12|20.02|20.07|19.97|51
1752309600000|2025-07-12 08:40:00|20.09|19.99|20.13|20.03|20.14|20.04|20.08|19.98|64
1752309900000|2025-07-12 08:45:00|20.12|20.02|20.04|19.94|20.14|20.04|20.03|19.93|100
1752310200000|2025-07-12 08:50:00|20.03|19.93|20.05|19.95|20.05|19.95|19.98|19.88|63
1752310500000|2025-07-12 08:55:00|20.06|19.96|20.08|19.98|20.09|19.99|20.02|19.92|77
1752310800000|2025-07-12 09:00:00|20.09|19.99|20.08|19.98|20.09|19.99|20.07|19.97|6
1752311100000|2025-07-12 09:05:00|20.06|19.96|20.04|19.94|20.1|20|20.04|19.94|73
1752311400000|2025-07-12 09:10:00|20.05|19.95|20.09|19.99|20.13|20.03|20.04|19.94|66
1752311700000|2025-07-12 09:15:00|20.1|20|20.15|20.05|20.17|20.07|20.09|19.99|74
1752312000000|2025-07-12 09:20:00|20.14|20.04|20.16|20.06|20.18|20.08|20.13|20.03|39
1752312300000|2025-07-12 09:25:00|20.15|20.05|20.14|20.04|20.17|20.07|20.12|20.02|44
1752312600000|2025-07-12 09:30:00|20.15|20.05|20.17|20.07|20.18|20.08|20.11|20.01|47
1752312900000|2025-07-12 09:35:00|20.16|20.06|20.23|20.13|20.25|20.15|20.15|20.05|49
1752313200000|2025-07-12 09:40:00|20.24|20.14|20.24|20.14|20.24|20.14|20.21|20.11|45
1752313500000|2025-07-12 09:45:00|20.23|20.13|20.24|20.14|20.25|20.15|20.22|20.12|52
1752313800000|2025-07-12 09:50:00|20.23|20.13|20.25|20.15|20.27|20.17|20.23|20.13|41
1752314100000|2025-07-12 09:55:00|20.24|20.14|20.26|20.16|20.26|20.16|20.21|20.11|53
1752314400000|2025-07-12 10:00:00|20.25|20.15|20.29|20.19|20.3|20.2|20.23|20.13|72
1752314700000|2025-07-12 10:05:00|20.28|20.18|20.25|20.15|20.29|20.19|20.25|20.15|78
1752315000000|2025-07-12 10:10:00|20.26|20.16|20.24|20.14|20.27|20.17|20.2|20.1|88
1752315300000|2025-07-12 10:15:00|20.25|20.15|20.24|20.14|20.25|20.15|20.2|20.1|94
1752315600000|2025-07-12 10:20:00|20.23|20.13|20.22|20.12|20.31|20.21|20.22|20.12|93
1752315900000|2025-07-12 10:25:00|20.23|20.13|20.18|20.08|20.23|20.13|20.16|20.06|44
1752316200000|2025-07-12 10:30:00|20.19|20.09|20.22|20.12|20.24|20.14|20.17|20.07|48
1752316500000|2025-07-12 10:35:00|20.21|20.11|20.24|20.14|20.25|20.15|20.2|20.1|51
1752316800000|2025-07-12 10:40:00|20.25|20.15|20.28|20.18|20.29|20.19|20.24|20.14|48
1752317100000|2025-07-12 10:45:00|20.29|20.19|20.26|20.16|20.32|20.22|20.25|20.15|70
1752317400000|2025-07-12 10:50:00|20.27|20.17|20.26|20.16|20.27|20.17|20.24|20.14|26
1752317700000|2025-07-12 10:55:00|20.27|20.17|20.26|20.16|20.28|20.18|20.24|20.14|37
1752318000000|2025-07-12 11:00:00|20.27|20.17|20.25|20.15|20.31|20.21|20.25|20.15|57
1752318300000|2025-07-12 11:05:00|20.24|20.14|20.22|20.12|20.25|20.15|20.21|20.11|63
1752318600000|2025-07-12 11:10:00|20.23|20.13|20.21|20.11|20.26|20.16|20.18|20.08|61
1752318900000|2025-07-12 11:15:00|20.22|20.12|20.19|20.09|20.22|20.12|20.16|20.06|81
1752319200000|2025-07-12 11:20:00|20.2|20.1|20.22|20.12|20.23|20.13|20.19|20.09|41
1752319500000|2025-07-12 11:25:00|20.23|20.13|20.21|20.11|20.23|20.13|20.2|20.1|47
1752319800000|2025-07-12 11:30:00|20.22|20.12|20.16|20.06|20.22|20.12|20.14|20.04|51
1752320100000|2025-07-12 11:35:00|20.15|20.05|20.21|20.11|20.21|20.11|20.14|20.04|53
1752320400000|2025-07-12 11:40:00|20.22|20.12|20.09|19.99|20.22|20.12|20.08|19.98|88
1752320700000|2025-07-12 11:45:00|20.08|19.98|20.13|20.03|20.14|20.04|20.08|19.98|84
1752321000000|2025-07-12 11:50:00|20.14|20.04|20.13|20.03|20.14|20.04|20.09|19.99|45
1752321300000|2025-07-12 11:55:00|20.12|20.02|20.09|19.99|20.12|20.02|20.07|19.97|46
1752321600000|2025-07-12 12:00:00|20.08|19.98|20.1|20|20.11|20.01|20.07|19.97|23
1752321900000|2025-07-12 12:05:00|20.09|19.99|20|19.9|20.1|20|19.98|19.88|68
1752322200000|2025-07-12 12:10:00|19.99|19.89|19.99|19.89|20.01|19.91|19.97|19.87|85
1752322500000|2025-07-12 12:15:00|19.98|19.88|19.9|19.8|19.99|19.89|19.89|19.79|96
1752322800000|2025-07-12 12:20:00|19.89|19.79|19.85|19.75|19.9|19.8|19.85|19.75|80
1752323100000|2025-07-12 12:25:00|19.86|19.76|19.89|19.79|19.94|19.84|19.84|19.74|124
1752323400000|2025-07-12 12:30:00|19.9|19.8|19.86|19.76|19.95|19.85|19.86|19.76|121
1752323700000|2025-07-12 12:35:00|19.85|19.75|19.75|19.65|19.88|19.78|19.75|19.65|135
1752324000000|2025-07-12 12:40:00|19.74|19.64|19.75|19.65|19.78|19.68|19.71|19.61|105
1752324300000|2025-07-12 12:45:00|19.74|19.64|19.52|19.42|19.75|19.65|19.43|19.33|163
1752324600000|2025-07-12 12:50:00|19.51|19.41|19.63|19.53|19.64|19.54|19.49|19.39|129
1752324900000|2025-07-12 12:55:00|19.64|19.54|19.72|19.62|19.72|19.62|19.63|19.53|87
1752325200000|2025-07-12 13:00:00|19.71|19.61|19.62|19.52|19.71|19.61|19.61|19.51|91
1752325500000|2025-07-12 13:05:00|19.63|19.53|19.62|19.52|19.69|19.59|19.6|19.5|134
1752325800000|2025-07-12 13:10:00|19.63|19.53|19.68|19.58|19.7|19.6|19.63|19.53|92
1752326100000|2025-07-12 13:15:00|19.67|19.57|19.58|19.48|19.67|19.57|19.58|19.48|108
1752326400000|2025-07-12 13:20:00|19.57|19.47|19.61|19.51|19.64|19.54|19.55|19.45|155
1752326700000|2025-07-12 13:25:00|19.62|19.52|19.56|19.46|19.64|19.54|19.53|19.43|109
1752327000000|2025-07-12 13:30:00|19.57|19.47|19.65|19.55|19.66|19.56|19.56|19.46|129
1752327300000|2025-07-12 13:35:00|19.66|19.56|19.64|19.54|19.66|19.56|19.57|19.47|117
1752327600000|2025-07-12 13:40:00|19.63|19.53|19.54|19.44|19.64|19.54|19.46|19.36|121
1752327900000|2025-07-12 13:45:00|19.53|19.43|19.58|19.48|19.62|19.52|19.52|19.42|86
1752328200000|2025-07-12 13:50:00|19.59|19.49|19.65|19.55|19.65|19.55|19.58|19.48|60
1752328500000|2025-07-12 13:55:00|19.66|19.56|19.73|19.63|19.73|19.63|19.65|19.55|54
1752328800000|2025-07-12 14:00:00|19.72|19.62|19.64|19.54|19.73|19.63|19.64|19.54|69
1752329100000|2025-07-12 14:05:00|19.65|19.55|19.71|19.61|19.71|19.61|19.63|19.53|101
1752329400000|2025-07-12 14:10:00|19.72|19.62|19.85|19.75|19.85|19.75|19.72|19.62|101
1752329700000|2025-07-12 14:15:00|19.84|19.74|19.83|19.73|19.85|19.75|19.79|19.69|104
1752330000000|2025-07-12 14:20:00|19.82|19.72|19.82|19.72|19.87|19.77|19.8|19.7|77
1752330300000|2025-07-12 14:25:00|19.83|19.73|19.86|19.76|19.86|19.76|19.82|19.72|34
1752330600000|2025-07-12 14:30:00|19.85|19.75|19.78|19.68|19.86|19.76|19.78|19.68|52
1752330900000|2025-07-12 14:35:00|19.79|19.69|19.69|19.59|19.8|19.7|19.68|19.58|73
1752331200000|2025-07-12 14:40:00|19.7|19.6|19.72|19.62|19.73|19.63|19.68|19.58|47
1752331500000|2025-07-12 14:45:00|19.71|19.61|19.66|19.56|19.72|19.62|19.66|19.56|34
1752331800000|2025-07-12 14:50:00|19.65|19.55|19.59|19.49|19.69|19.59|19.59|19.49|81
1752332100000|2025-07-12 14:55:00|19.6|19.5|19.61|19.51|19.64|19.54|19.59|19.49|80
1752332400000|2025-07-12 15:00:00|19.6|19.5|19.61|19.51|19.65|19.55|19.57|19.47|92
1752332700000|2025-07-12 15:05:00|19.6|19.5|19.56|19.46|19.63|19.53|19.53|19.43|103
1752333000000|2025-07-12 15:10:00|19.55|19.45|19.55|19.45|19.59|19.49|19.51|19.41|123
1752333300000|2025-07-12 15:15:00|19.56|19.46|19.63|19.53|19.65|19.55|19.5|19.4|138
1752333600000|2025-07-12 15:20:00|19.64|19.54|19.57|19.47|19.64|19.54|19.56|19.46|112
1752333900000|2025-07-12 15:25:00|19.58|19.48|19.47|19.37|19.58|19.48|19.43|19.33|172
1752334200000|2025-07-12 15:30:00|19.48|19.38|19.35|19.25|19.51|19.41|19.32|19.22|193
1752334500000|2025-07-12 15:35:00|19.34|19.24|19.31|19.21|19.37|19.27|19.27|19.17|146
1752334800000|2025-07-12 15:40:00|19.3|19.2|19.25|19.15|19.34|19.24|19.24|19.14|123
1752335100000|2025-07-12 15:45:00|19.26|19.16|19.33|19.23|19.36|19.26|19.25|19.15|130
1752335400000|2025-07-12 15:50:00|19.32|19.22|19.29|19.19|19.36|19.26|19.25|19.15|119
1752335700000|2025-07-12 15:55:00|19.3|19.2|19.35|19.25|19.38|19.28|19.3|19.2|51
1752336000000|2025-07-12 16:00:00|19.36|19.26|19.38|19.28|19.4|19.3|19.26|19.16|93
1752336300000|2025-07-12 16:05:00|19.37|19.27|19.44|19.34|19.45|19.35|19.35|19.25|138
1752336600000|2025-07-12 16:10:00|19.45|19.35|19.49|19.39|19.5|19.4|19.42|19.32|61
1752336900000|2025-07-12 16:15:00|19.48|19.38|19.57|19.47|19.6|19.5|19.48|19.38|54
1752337200000|2025-07-12 16:20:00|19.58|19.48|19.56|19.46|19.6|19.5|19.54|19.44|47
1752337500000|2025-07-12 16:25:00|19.57|19.47|19.54|19.44|19.58|19.48|19.51|19.41|56
1752337800000|2025-07-12 16:30:00|19.53|19.43|19.56|19.46|19.6|19.5|19.53|19.43|60
1752338100000|2025-07-12 16:35:00|19.57|19.47|19.58|19.48|19.6|19.5|19.57|19.47|50
1752338400000|2025-07-12 16:40:00|19.57|19.47|19.57|19.47|19.62|19.52|19.55|19.45|59
1752338700000|2025-07-12 16:45:00|19.56|19.46|19.55|19.45|19.61|19.51|19.55|19.45|52
1752339000000|2025-07-12 16:50:00|19.54|19.44|19.46|19.36|19.54|19.44|19.45|19.35|51
1752339300000|2025-07-12 16:55:00|19.47|19.37|19.46|19.36|19.47|19.37|19.45|19.35|58
1752339600000|2025-07-12 17:00:00|19.47|19.37|19.5|19.4|19.5|19.4|19.46|19.36|98
1752339900000|2025-07-12 17:05:00|19.49|19.39|19.57|19.47|19.59|19.49|19.49|19.39|59
1752340200000|2025-07-12 17:10:00|19.58|19.48|19.59|19.49|19.6|19.5|19.57|19.47|44
1752340500000|2025-07-12 17:15:00|19.6|19.5|19.65|19.55|19.66|19.56|19.59|19.49|78
1752340800000|2025-07-12 17:20:00|19.66|19.56|19.69|19.59|19.7|19.6|19.65|19.55|44
1752341100000|2025-07-12 17:25:00|19.68|19.58|19.72|19.62|19.73|19.63|19.68|19.58|73
1752341400000|2025-07-12 17:30:00|19.71|19.61|19.71|19.61|19.72|19.62|19.68|19.58|53
1752341700000|2025-07-12 17:35:00|19.7|19.6|19.72|19.62|19.72|19.62|19.66|19.56|75
1752342000000|2025-07-12 17:40:00|19.73|19.63|19.7|19.6|19.76|19.66|19.69|19.59|84
1752342300000|2025-07-12 17:45:00|19.71|19.61|19.73|19.63|19.74|19.64|19.68|19.58|49
1752342600000|2025-07-12 17:50:00|19.74|19.64|19.75|19.65|19.76|19.66|19.73|19.63|42
1752342900000|2025-07-12 17:55:00|19.76|19.66|19.77|19.67|19.79|19.69|19.75|19.65|66
1752343200000|2025-07-12 18:00:00|19.76|19.66|19.76|19.66|19.79|19.69|19.74|19.64|67
1752343500000|2025-07-12 18:05:00|19.77|19.67|19.75|19.65|19.8|19.7|19.75|19.65|43
1752343800000|2025-07-12 18:10:00|19.76|19.66|19.79|19.69|19.8|19.7|19.76|19.66|52
1752344100000|2025-07-12 18:15:00|19.78|19.68|19.75|19.65|19.78|19.68|19.74|19.64|44
1752344400000|2025-07-12 18:20:00|19.74|19.64|19.74|19.64|19.75|19.65|19.71|19.61|33
1752344700000|2025-07-12 18:25:00|19.73|19.63|19.77|19.67|19.77|19.67|19.73|19.63|29
1752345000000|2025-07-12 18:30:00|19.78|19.68|19.81|19.71|19.83|19.73|19.76|19.66|72
1752345300000|2025-07-12 18:35:00|19.82|19.72|19.82|19.72|19.84|19.74|19.81|19.71|51
1752345600000|2025-07-12 18:40:00|19.83|19.73|19.78|19.68|19.83|19.73|19.78|19.68|14
1752345900000|2025-07-12 18:45:00|19.79|19.69|19.83|19.73|19.84|19.74|19.77|19.67|55
1752346200000|2025-07-12 18:50:00|19.82|19.72|19.76|19.66|19.82|19.72|19.76|19.66|45
1752346500000|2025-07-12 18:55:00|19.77|19.67|19.8|19.7|19.81|19.71|19.76|19.66|38
1752346800000|2025-07-12 19:00:00|19.81|19.71|19.83|19.73|19.84|19.74|19.8|19.7|31
1752347100000|2025-07-12 19:05:00|19.84|19.74|19.84|19.74|19.85|19.75|19.81|19.71|45
1752347400000|2025-07-12 19:10:00|19.83|19.73|19.82|19.72|19.86|19.76|19.82|19.72|34
1752347700000|2025-07-12 19:15:00|19.83|19.73|19.83|19.73|19.84|19.74|19.8|19.7|41
1752348000000|2025-07-12 19:20:00|19.82|19.72|19.78|19.68|19.86|19.76|19.78|19.68|45
1752348300000|2025-07-12 19:25:00|19.79|19.69|19.74|19.64|19.8|19.7|19.74|19.64|60
1752348600000|2025-07-12 19:30:00|19.73|19.63|19.78|19.68|19.79|19.69|19.73|19.63|40
1752348900000|2025-07-12 19:35:00|19.79|19.69|19.81|19.71|19.82|19.72|19.77|19.67|67
1752349200000|2025-07-12 19:40:00|19.8|19.7|19.8|19.7|19.82|19.72|19.78|19.68|53
1752349500000|2025-07-12 19:45:00|19.79|19.69|19.78|19.68|19.81|19.71|19.78|19.68|62
1752349800000|2025-07-12 19:50:00|19.77|19.67|19.76|19.66|19.78|19.68|19.76|19.66|18
1752350100000|2025-07-12 19:55:00|19.75|19.65|19.79|19.69|19.79|19.69|19.75|19.65|33
1752350400000|2025-07-12 20:00:00|19.78|19.68|19.76|19.66|19.79|19.69|19.76|19.66|59
1752350700000|2025-07-12 20:05:00|19.75|19.65|19.73|19.63|19.75|19.65|19.73|19.63|53
1752351000000|2025-07-12 20:10:00|19.72|19.62|19.69|19.59|19.73|19.63|19.68|19.58|46
1752351300000|2025-07-12 20:15:00|19.7|19.6|19.66|19.56|19.72|19.62|19.66|19.56|27
1752351600000|2025-07-12 20:20:00|19.65|19.55|19.68|19.58|19.68|19.58|19.62|19.52|74
1752351900000|2025-07-12 20:25:00|19.69|19.59|19.65|19.55|19.69|19.59|19.65|19.55|63
1752352200000|2025-07-12 20:30:00|19.66|19.56|19.65|19.55|19.67|19.57|19.63|19.53|70
1752352500000|2025-07-12 20:35:00|19.66|19.56|19.59|19.49|19.66|19.56|19.59|19.49|36
1752352800000|2025-07-12 20:40:00|19.6|19.5|19.6|19.5|19.62|19.52|19.58|19.48|39
1752353100000|2025-07-12 20:45:00|19.59|19.49|19.56|19.46|19.6|19.5|19.55|19.45|54
1752353400000|2025-07-12 20:50:00|19.55|19.45|19.52|19.42|19.58|19.48|19.52|19.42|50
1752353700000|2025-07-12 20:55:00|19.51|19.41|19.47|19.37|19.51|19.41|19.47|19.37|57
1752354000000|2025-07-12 21:00:00|19.46|19.36|19.56|19.46|19.59|19.49|19.46|19.36|91
1752354300000|2025-07-12 21:05:00|19.57|19.47|19.57|19.47|19.6|19.5|19.56|19.46|81
1752354600000|2025-07-12 21:10:00|19.56|19.46|19.53|19.43|19.57|19.47|19.52|19.42|54
1752354900000|2025-07-12 21:15:00|19.54|19.44|19.6|19.5|19.62|19.52|19.54|19.44|53
1752355200000|2025-07-12 21:20:00|19.61|19.51|19.63|19.53|19.64|19.54|19.6|19.5|11
1752355500000|2025-07-12 21:25:00|19.62|19.52|19.67|19.57|19.67|19.57|19.62|19.52|21
1752355800000|2025-07-12 21:30:00|19.66|19.56|19.65|19.55|19.67|19.57|19.61|19.51|55
1752356100000|2025-07-12 21:35:00|19.66|19.56|19.69|19.59|19.7|19.6|19.66|19.56|27
1752356400000|2025-07-12 21:40:00|19.7|19.6|19.71|19.61|19.71|19.61|19.69|19.59|6
1752356700000|2025-07-12 21:45:00|19.72|19.62|19.66|19.56|19.72|19.62|19.66|19.56|15
1752357000000|2025-07-12 21:50:00|19.67|19.57|19.69|19.59|19.7|19.6|19.66|19.56|27
1752357300000|2025-07-12 21:55:00|19.7|19.6|19.69|19.59|19.7|19.6|19.68|19.58|14
1752357600000|2025-07-12 22:00:00|19.7|19.6|19.65|19.55|19.7|19.6|19.64|19.54|48
1752357900000|2025-07-12 22:05:00|19.66|19.56|19.64|19.54|19.66|19.56|19.6|19.5|51
1752358200000|2025-07-12 22:10:00|19.63|19.53|19.64|19.54|19.64|19.54|19.61|19.51|38
1752358500000|2025-07-12 22:15:00|19.63|19.53|19.56|19.46|19.64|19.54|19.54|19.44|44
1752358800000|2025-07-12 22:20:00|19.57|19.47|19.59|19.49|19.6|19.5|19.56|19.46|27
1752359100000|2025-07-12 22:25:00|19.6|19.5|19.68|19.58|19.68|19.58|19.59|19.49|37
1752359400000|2025-07-12 22:30:00|19.69|19.59|19.75|19.65|19.78|19.68|19.69|19.59|51
1752359700000|2025-07-12 22:35:00|19.74|19.64|19.77|19.67|19.77|19.67|19.73|19.63|30
1752360000000|2025-07-12 22:40:00|19.78|19.68|19.76|19.66|19.79|19.69|19.76|19.66|51
1752360300000|2025-07-12 22:45:00|19.77|19.67|19.72|19.62|19.77|19.67|19.7|19.6|64
1752360600000|2025-07-12 22:50:00|19.71|19.61|19.75|19.65|19.76|19.66|19.71|19.61|55
1752360900000|2025-07-12 22:55:00|19.74|19.64|19.77|19.67|19.78|19.68|19.74|19.64|26
1752361200000|2025-07-12 23:00:00|19.78|19.68|19.69|19.59|19.79|19.69|19.69|19.59|40
1752361500000|2025-07-12 23:05:00|19.7|19.6|19.66|19.56|19.72|19.62|19.65|19.55|53
1752361800000|2025-07-12 23:10:00|19.67|19.57|19.66|19.56|19.67|19.57|19.64|19.54|52
1752362100000|2025-07-12 23:15:00|19.67|19.57|19.7|19.6|19.73|19.63|19.66|19.56|85
1752362400000|2025-07-12 23:20:00|19.69|19.59|19.73|19.63|19.74|19.64|19.69|19.59|55
1752362700000|2025-07-12 23:25:00|19.72|19.62|19.71|19.61|19.72|19.62|19.69|19.59|58
1752363000000|2025-07-12 23:30:00|19.7|19.6|19.74|19.64|19.74|19.64|19.7|19.6|57
1752363300000|2025-07-12 23:35:00|19.73|19.63|19.69|19.59|19.74|19.64|19.69|19.59|29
1752363600000|2025-07-12 23:40:00|19.7|19.6|19.68|19.58|19.71|19.61|19.67|19.57|73
1752363900000|2025-07-12 23:45:00|19.67|19.57|19.81|19.71|19.81|19.71|19.67|19.57|85
1752364200000|2025-07-12 23:50:00|19.8|19.7|19.79|19.69|19.83|19.73|19.77|19.67|52
1752364500000|2025-07-12 23:55:00|19.8|19.7|19.78|19.68|19.8|19.7|19.76|19.66|37
1752364800000|2025-07-13 00:00:00|19.79|19.69|19.76|19.66|19.8|19.7|19.76|19.66|62
1752365100000|2025-07-13 00:05:00|19.75|19.65|19.71|19.61|19.78|19.68|19.7|19.6|49
1752365400000|2025-07-13 00:10:00|19.7|19.6|19.8|19.7|19.82|19.72|19.7|19.6|63
1752365700000|2025-07-13 00:15:00|19.81|19.71|19.79|19.69|19.81|19.71|19.75|19.65|103
1752366000000|2025-07-13 00:20:00|19.78|19.68|19.86|19.76|19.93|19.83|19.78|19.68|114
1752366300000|2025-07-13 00:25:00|19.85|19.75|19.84|19.74|19.89|19.79|19.82|19.72|94
1752366600000|2025-07-13 00:30:00|19.83|19.73|19.83|19.73|19.86|19.76|19.8|19.7|95
1752366900000|2025-07-13 00:35:00|19.82|19.72|19.77|19.67|19.83|19.73|19.72|19.62|64
1752367200000|2025-07-13 00:40:00|19.78|19.68|19.86|19.76|19.86|19.76|19.78|19.68|57
1752367500000|2025-07-13 00:45:00|19.85|19.75|19.81|19.71|19.85|19.75|19.8|19.7|53
1752367800000|2025-07-13 00:50:00|19.82|19.72|19.8|19.7|19.83|19.73|19.79|19.69|71
1752368100000|2025-07-13 00:55:00|19.79|19.69|19.78|19.68|19.81|19.71|19.76|19.66|39
1752368400000|2025-07-13 01:00:00|19.79|19.69|19.86|19.76|19.87|19.77|19.77|19.67|81
1752368700000|2025-07-13 01:05:00|19.87|19.77|19.81|19.71|19.88|19.78|19.8|19.7|60
1752369000000|2025-07-13 01:10:00|19.8|19.7|19.81|19.71|19.85|19.75|19.8|19.7|56
1752369300000|2025-07-13 01:15:00|19.82|19.72|19.77|19.67|19.82|19.72|19.75|19.65|88
1752369600000|2025-07-13 01:20:00|19.78|19.68|19.78|19.68|19.83|19.73|19.75|19.65|83
1752369900000|2025-07-13 01:25:00|19.77|19.67|19.8|19.7|19.84|19.74|19.77|19.67|44
1752370200000|2025-07-13 01:30:00|19.81|19.71|19.8|19.7|19.83|19.73|19.77|19.67|62
1752370500000|2025-07-13 01:35:00|19.79|19.69|19.86|19.76|19.86|19.76|19.79|19.69|96
1752370800000|2025-07-13 01:40:00|19.85|19.75|19.83|19.73|19.86|19.76|19.81|19.71|61
1752371100000|2025-07-13 01:45:00|19.84|19.74|19.9|19.8|19.93|19.83|19.83|19.73|69
1752371400000|2025-07-13 01:50:00|19.89|19.79|19.88|19.78|19.94|19.84|19.88|19.78|68
1752371700000|2025-07-13 01:55:00|19.89|19.79|19.88|19.78|19.89|19.79|19.85|19.75|40
1752372000000|2025-07-13 02:00:00|19.89|19.79|19.86|19.76|19.9|19.8|19.85|19.75|64
1752372300000|2025-07-13 02:05:00|19.87|19.77|19.82|19.72|19.88|19.78|19.81|19.71|50
1752372600000|2025-07-13 02:10:00|19.83|19.73|19.8|19.7|19.84|19.74|19.8|19.7|56
1752372900000|2025-07-13 02:15:00|19.81|19.71|19.75|19.65|19.81|19.71|19.73|19.63|57
1752373200000|2025-07-13 02:20:00|19.76|19.66|19.72|19.62|19.77|19.67|19.71|19.61|47
1752373500000|2025-07-13 02:25:00|19.71|19.61|19.73|19.63|19.74|19.64|19.71|19.61|33
1752373800000|2025-07-13 02:30:00|19.72|19.62|19.71|19.61|19.72|19.62|19.68|19.58|66
1752374100000|2025-07-13 02:35:00|19.7|19.6|19.72|19.62|19.74|19.64|19.68|19.58|47
1752374400000|2025-07-13 02:40:00|19.73|19.63|19.79|19.69|19.79|19.69|19.72|19.62|39
1752374700000|2025-07-13 02:45:00|19.78|19.68|19.84|19.74|19.86|19.76|19.78|19.68|87
1752375000000|2025-07-13 02:50:00|19.83|19.73|19.94|19.84|19.96|19.86|19.81|19.71|96
1752375300000|2025-07-13 02:55:00|19.93|19.83|19.88|19.78|19.97|19.87|19.88|19.78|84
1752375600000|2025-07-13 03:00:00|19.89|19.79|19.86|19.76|19.9|19.8|19.86|19.76|64
1752375900000|2025-07-13 03:05:00|19.87|19.77|19.83|19.73|19.87|19.77|19.82|19.72|49
1752376200000|2025-07-13 03:10:00|19.82|19.72|19.8|19.7|19.82|19.72|19.8|19.7|5
1752376500000|2025-07-13 03:15:00|19.81|19.71|19.88|19.78|19.88|19.78|19.8|19.7|51
1752376800000|2025-07-13 03:20:00|19.89|19.79|19.87|19.77|19.9|19.8|19.86|19.76|13
1752377100000|2025-07-13 03:25:00|19.88|19.78|19.87|19.77|19.88|19.78|19.87|19.77|34
1752377400000|2025-07-13 03:30:00|19.86|19.76|19.9|19.8|19.91|19.81|19.86|19.76|67
1752377700000|2025-07-13 03:35:00|19.91|19.81|19.88|19.78|19.93|19.83|19.88|19.78|64
1752378000000|2025-07-13 03:40:00|19.89|19.79|19.9|19.8|19.93|19.83|19.88|19.78|54
1752378300000|2025-07-13 03:45:00|19.89|19.79|19.87|19.77|19.9|19.8|19.86|19.76|41
1752378600000|2025-07-13 03:50:00|19.86|19.76|19.89|19.79|19.91|19.81|19.86|19.76|62
1752378900000|2025-07-13 03:55:00|19.9|19.8|19.89|19.79|19.91|19.81|19.88|19.78|38
1752379200000|2025-07-13 04:00:00|19.9|19.8|19.84|19.74|19.9|19.8|19.84|19.74|37
1752379500000|2025-07-13 04:05:00|19.85|19.75|19.87|19.77|19.87|19.77|19.83|19.73|29
1752379800000|2025-07-13 04:10:00|19.88|19.78|19.87|19.77|19.89|19.79|19.86|19.76|46
1752380100000|2025-07-13 04:15:00|19.86|19.76|19.89|19.79|19.89|19.79|19.83|19.73|64
1752380400000|2025-07-13 04:20:00|19.9|19.8|19.85|19.75|19.9|19.8|19.85|19.75|46
1752380700000|2025-07-13 04:25:00|19.84|19.74|19.83|19.73|19.88|19.78|19.83|19.73|32
1752381000000|2025-07-13 04:30:00|19.82|19.72|19.89|19.79|19.89|19.79|19.81|19.71|62
1752381300000|2025-07-13 04:35:00|19.88|19.78|19.87|19.77|19.9|19.8|19.85|19.75|47
1752381600000|2025-07-13 04:40:00|19.88|19.78|19.88|19.78|19.89|19.79|19.87|19.77|45
1752381900000|2025-07-13 04:45:00|19.89|19.79|19.91|19.81|19.92|19.82|19.88|19.78|39
1752382200000|2025-07-13 04:50:00|19.92|19.82|19.94|19.84|19.96|19.86|19.91|19.81|39
1752382500000|2025-07-13 04:55:00|19.95|19.85|19.96|19.86|19.96|19.86|19.92|19.82|42
1752382800000|2025-07-13 05:00:00|19.95|19.85|19.92|19.82|19.95|19.85|19.91|19.81|34
1752383100000|2025-07-13 05:05:00|19.93|19.83|19.91|19.81|19.93|19.83|19.9|19.8|31
1752383400000|2025-07-13 05:10:00|19.9|19.8|19.9|19.8|19.91|19.81|19.88|19.78|59
1752383700000|2025-07-13 05:15:00|19.91|19.81|19.85|19.75|19.91|19.81|19.85|19.75|41
1752384000000|2025-07-13 05:20:00|19.84|19.74|19.85|19.75|19.86|19.76|19.83|19.73|30
1752384300000|2025-07-13 05:25:00|19.86|19.76|19.86|19.76|19.86|19.76|19.84|19.74|21
1752384600000|2025-07-13 05:30:00|19.87|19.77|19.9|19.8|19.9|19.8|19.86|19.76|20
1752384900000|2025-07-13 05:35:00|19.91|19.81|19.91|19.81|19.92|19.82|19.88|19.78|21
1752385200000|2025-07-13 05:40:00|19.92|19.82|19.87|19.77|19.92|19.82|19.87|19.77|20
1752385500000|2025-07-13 05:45:00|19.86|19.76|19.81|19.71|19.86|19.76|19.81|19.71|32
1752385800000|2025-07-13 05:50:00|19.82|19.72|19.8|19.7|19.82|19.72|19.8|19.7|25
1752386100000|2025-07-13 05:55:00|19.81|19.71|19.81|19.71|19.82|19.72|19.79|19.69|15
1752386400000|2025-07-13 06:00:00|19.8|19.7|19.83|19.73|19.84|19.74|19.8|19.7|38
1752386700000|2025-07-13 06:05:00|19.84|19.74|19.85|19.75|19.87|19.77|19.83|19.73|36
1752387000000|2025-07-13 06:10:00|19.84|19.74|19.86|19.76|19.86|19.76|19.84|19.74|27
1752387300000|2025-07-13 06:15:00|19.87|19.77|19.88|19.78|19.88|19.78|19.86|19.76|8
1752387600000|2025-07-13 06:20:00|19.89|19.79|19.92|19.82|19.92|19.82|19.88|19.78|30
1752387900000|2025-07-13 06:25:00|19.91|19.81|19.91|19.81|19.92|19.82|19.91|19.81|29
1752388200000|2025-07-13 06:30:00|19.92|19.82|19.96|19.86|19.97|19.87|19.9|19.8|51
1752388500000|2025-07-13 06:35:00|19.97|19.87|19.99|19.89|20.01|19.91|19.96|19.86|57
1752388800000|2025-07-13 06:40:00|19.98|19.88|19.97|19.87|20.01|19.91|19.95|19.85|36
1752389100000|2025-07-13 06:45:00|19.96|19.86|19.93|19.83|19.97|19.87|19.91|19.81|38
1752389400000|2025-07-13 06:50:00|19.92|19.82|19.91|19.81|19.94|19.84|19.91|19.81|26
1752389700000|2025-07-13 06:55:00|19.92|19.82|19.92|19.82|19.93|19.83|19.91|19.81|5
1752390000000|2025-07-13 07:00:00|19.91|19.81|19.9|19.8|19.92|19.82|19.87|19.77|52
1752390300000|2025-07-13 07:05:00|19.91|19.81|19.89|19.79|19.93|19.83|19.89|19.79|25
1752390600000|2025-07-13 07:10:00|19.9|19.8|19.92|19.82|19.93|19.83|19.89|19.79|19
1752390900000|2025-07-13 07:15:00|19.93|19.83|19.96|19.86|19.96|19.86|19.93|19.83|36
1752391200000|2025-07-13 07:20:00|19.97|19.87|19.98|19.88|20|19.9|19.97|19.87|24
1752391500000|2025-07-13 07:25:00|19.99|19.89|19.98|19.88|19.99|19.89|19.97|19.87|36
1752391800000|2025-07-13 07:30:00|19.97|19.87|19.98|19.88|19.98|19.88|19.94|19.84|62
1752392100000|2025-07-13 07:35:00|19.99|19.89|20.01|19.91|20.03|19.93|19.99|19.89|20
1752392400000|2025-07-13 07:40:00|20.02|19.92|19.98|19.88|20.02|19.92|19.97|19.87|21
1752392700000|2025-07-13 07:45:00|19.97|19.87|19.94|19.84|19.98|19.88|19.94|19.84|30
1752393000000|2025-07-13 07:50:00|19.95|19.85|19.95|19.85|19.97|19.87|19.94|19.84|27
1752393300000|2025-07-13 07:55:00|19.96|19.86|19.98|19.88|19.98|19.88|19.94|19.84|19
1752393600000|2025-07-13 08:00:00|19.97|19.87|19.94|19.84|19.98|19.88|19.94|19.84|48
1752393900000|2025-07-13 08:05:00|19.95|19.85|19.97|19.87|19.97|19.87|19.94|19.84|49
1752394200000|2025-07-13 08:10:00|19.96|19.86|19.95|19.85|19.96|19.86|19.91|19.81|38
1752394500000|2025-07-13 08:15:00|19.94|19.84|19.89|19.79|19.95|19.85|19.89|19.79|68
1752394800000|2025-07-13 08:20:00|19.9|19.8|19.89|19.79|19.91|19.81|19.87|19.77|78
1752395100000|2025-07-13 08:25:00|19.9|19.8|19.91|19.81|19.92|19.82|19.89|19.79|78
1752395400000|2025-07-13 08:30:00|19.92|19.82|19.89|19.79|19.93|19.83|19.89|19.79|22
1752395700000|2025-07-13 08:35:00|19.9|19.8|19.89|19.79|19.91|19.81|19.88|19.78|50
1752396000000|2025-07-13 08:40:00|19.88|19.78|19.87|19.77|19.89|19.79|19.86|19.76|44
1752396300000|2025-07-13 08:45:00|19.86|19.76|19.79|19.69|19.86|19.76|19.78|19.68|50
1752396600000|2025-07-13 08:50:00|19.8|19.7|19.8|19.7|19.83|19.73|19.79|19.69|55
1752396900000|2025-07-13 08:55:00|19.81|19.71|19.82|19.72|19.84|19.74|19.79|19.69|50
1752397200000|2025-07-13 09:00:00|19.83|19.73|19.85|19.75|19.88|19.78|19.83|19.73|39
1752397500000|2025-07-13 09:05:00|19.84|19.74|19.83|19.73|19.85|19.75|19.82|19.72|64
1752397800000|2025-07-13 09:10:00|19.82|19.72|19.85|19.75|19.85|19.75|19.81|19.71|26
1752398100000|2025-07-13 09:15:00|19.84|19.74|19.82|19.72|19.85|19.75|19.82|19.72|37
1752398400000|2025-07-13 09:20:00|19.81|19.71|19.8|19.7|19.82|19.72|19.79|19.69|38
1752398700000|2025-07-13 09:25:00|19.81|19.71|19.82|19.72|19.82|19.72|19.79|19.69|42
1752399000000|2025-07-13 09:30:00|19.81|19.71|19.74|19.64|19.81|19.71|19.74|19.64|66
1752399300000|2025-07-13 09:35:00|19.75|19.65|19.73|19.63|19.77|19.67|19.72|19.62|69
1752399600000|2025-07-13 09:40:00|19.74|19.64|19.75|19.65|19.76|19.66|19.73|19.63|52
1752399900000|2025-07-13 09:45:00|19.76|19.66|19.72|19.62|19.76|19.66|19.71|19.61|17
1752400200000|2025-07-13 09:50:00|19.71|19.61|19.71|19.61|19.72|19.62|19.71|19.61|25
1752400500000|2025-07-13 09:55:00|19.7|19.6|19.75|19.65|19.75|19.65|19.69|19.59|21
1752400800000|2025-07-13 10:00:00|19.76|19.66|19.81|19.71|19.82|19.72|19.76|19.66|50
1752401100000|2025-07-13 10:05:00|19.82|19.72|19.82|19.72|19.84|19.74|19.81|19.71|19
1752401400000|2025-07-13 10:10:00|19.83|19.73|19.82|19.72|19.84|19.74|19.81|19.71|22
1752401700000|2025-07-13 10:15:00|19.83|19.73|19.83|19.73|19.83|19.73|19.8|19.7|33
1752402000000|2025-07-13 10:20:00|19.82|19.72|19.79|19.69|19.84|19.74|19.79|19.69|34
1752402300000|2025-07-13 10:25:00|19.78|19.68|19.79|19.69|19.8|19.7|19.78|19.68|22
1752402600000|2025-07-13 10:30:00|19.8|19.7|19.77|19.67|19.8|19.7|19.74|19.64|40
1752402900000|2025-07-13 10:35:00|19.76|19.66|19.76|19.66|19.78|19.68|19.76|19.66|45
1752403200000|2025-07-13 10:40:00|19.77|19.67|19.77|19.67|19.78|19.68|19.76|19.66|41
1752403500000|2025-07-13 10:45:00|19.76|19.66|19.73|19.63|19.77|19.67|19.7|19.6|48
1752403800000|2025-07-13 10:50:00|19.72|19.62|19.69|19.59|19.73|19.63|19.69|19.59|34
1752404100000|2025-07-13 10:55:00|19.7|19.6|19.72|19.62|19.73|19.63|19.69|19.59|45
1752404400000|2025-07-13 11:00:00|19.73|19.63|19.79|19.69|19.79|19.69|19.72|19.62|55
1752404700000|2025-07-13 11:05:00|19.78|19.68|19.83|19.73|19.83|19.73|19.78|19.68|76
1752405000000|2025-07-13 11:10:00|19.82|19.72|19.89|19.79|19.9|19.8|19.81|19.71|40
1752405300000|2025-07-13 11:15:00|19.9|19.8|19.88|19.78|19.94|19.84|19.88|19.78|39
1752405600000|2025-07-13 11:20:00|19.87|19.77|19.9|19.8|19.9|19.8|19.85|19.75|36
1752405900000|2025-07-13 11:25:00|19.89|19.79|19.94|19.84|19.95|19.85|19.89|19.79|48
1752406200000|2025-07-13 11:30:00|19.95|19.85|19.92|19.82|19.95|19.85|19.91|19.81|56
1752406500000|2025-07-13 11:35:00|19.93|19.83|19.91|19.81|19.94|19.84|19.89|19.79|39
1752406800000|2025-07-13 11:40:00|19.92|19.82|19.89|19.79|19.92|19.82|19.88|19.78|36
1752407100000|2025-07-13 11:45:00|19.88|19.78|19.88|19.78|19.88|19.78|19.86|19.76|19
1752407400000|2025-07-13 11:50:00|19.87|19.77|19.89|19.79|19.89|19.79|19.86|19.76|43
1752407700000|2025-07-13 11:55:00|19.9|19.8|19.93|19.83|19.94|19.84|19.89|19.79|56
1752408000000|2025-07-13 12:00:00|19.92|19.82|19.93|19.83|19.95|19.85|19.91|19.81|36
1752408300000|2025-07-13 12:05:00|19.94|19.84|19.91|19.81|19.94|19.84|19.9|19.8|24
1752408600000|2025-07-13 12:10:00|19.9|19.8|19.89|19.79|19.92|19.82|19.88|19.78|34
1752408900000|2025-07-13 12:15:00|19.88|19.78|19.97|19.87|19.98|19.88|19.88|19.78|48
1752409200000|2025-07-13 12:20:00|19.98|19.88|19.96|19.86|19.99|19.89|19.95|19.85|73
1752409500000|2025-07-13 12:25:00|19.97|19.87|19.97|19.87|19.98|19.88|19.96|19.86|21
1752409800000|2025-07-13 12:30:00|19.96|19.86|19.94|19.84|19.97|19.87|19.92|19.82|49
1752410100000|2025-07-13 12:35:00|19.93|19.83|19.97|19.87|19.97|19.87|19.93|19.83|53
1752410400000|2025-07-13 12:40:00|19.98|19.88|20.07|19.97|20.08|19.98|19.98|19.88|41
1752410700000|2025-07-13 12:45:00|20.06|19.96|20.08|19.98|20.09|19.99|20.01|19.91|75
1752411000000|2025-07-13 12:50:00|20.07|19.97|20.17|20.07|20.18|20.08|20.07|19.97|147
1752411300000|2025-07-13 12:55:00|20.16|20.06|20.11|20.01|20.16|20.06|20.11|20.01|30
1752411600000|2025-07-13 13:00:00|20.12|20.02|20.06|19.96|20.12|20.02|20.06|19.96|88
1752411900000|2025-07-13 13:05:00|20.07|19.97|20.04|19.94|20.09|19.99|20.03|19.93|76
1752412200000|2025-07-13 13:10:00|20.05|19.95|19.98|19.88|20.07|19.97|19.95|19.85|84
1752412500000|2025-07-13 13:15:00|19.99|19.89|20.02|19.92|20.04|19.94|19.98|19.88|36
1752412800000|2025-07-13 13:20:00|20.03|19.93|20.06|19.96|20.08|19.98|20.03|19.93|26
1752413100000|2025-07-13 13:25:00|20.07|19.97|20.03|19.93|20.07|19.97|20.03|19.93|25
1752413400000|2025-07-13 13:30:00|20.04|19.94|20.13|20.03|20.13|20.03|20.03|19.93|54
1752413700000|2025-07-13 13:35:00|20.14|20.04|20.13|20.03|20.14|20.04|20.09|19.99|34
1752414000000|2025-07-13 13:40:00|20.12|20.02|20.13|20.03|20.13|20.03|20.1|20|26
1752414300000|2025-07-13 13:45:00|20.12|20.02|20.17|20.07|20.2|20.1|20.1|20|68
1752414600000|2025-07-13 13:50:00|20.16|20.06|20.11|20.01|20.17|20.07|20.1|20|48
1752414900000|2025-07-13 13:55:00|20.12|20.02|20.13|20.03|20.14|20.04|20.12|20.02|12
1752415200000|2025-07-13 14:00:00|20.14|20.04|20.09|19.99|20.14|20.04|20.07|19.97|33
1752415500000|2025-07-13 14:05:00|20.08|19.98|20.13|20.03|20.14|20.04|20.07|19.97|56
1752415800000|2025-07-13 14:10:00|20.12|20.02|20.15|20.05|20.16|20.06|20.1|20|44
1752416100000|2025-07-13 14:15:00|20.16|20.06|20.32|20.22|20.32|20.22|20.14|20.04|91
1752416400000|2025-07-13 14:20:00|20.31|20.21|20.42|20.32|20.45|20.35|20.28|20.18|172
1752416700000|2025-07-13 14:25:00|20.41|20.31|20.4|20.3|20.43|20.33|20.34|20.24|118
1752417000000|2025-07-13 14:30:00|20.41|20.31|20.26|20.16|20.41|20.31|20.23|20.13|116
1752417300000|2025-07-13 14:35:00|20.27|20.17|20.25|20.15|20.3|20.2|20.23|20.13|113
1752417600000|2025-07-13 14:40:00|20.26|20.16|20.2|20.1|20.3|20.2|20.19|20.09|71
1752417900000|2025-07-13 14:45:00|20.19|20.09|20.15|20.05|20.26|20.16|20.12|20.02|110
1752418200000|2025-07-13 14:50:00|20.14|20.04|20.15|20.05|20.16|20.06|20.08|19.98|110
1752418500000|2025-07-13 14:55:00|20.16|20.06|20.16|20.06|20.18|20.08|20.13|20.03|65
1752418800000|2025-07-13 15:00:00|20.17|20.07|20.18|20.08|20.21|20.11|20.16|20.06|65
1752419100000|2025-07-13 15:05:00|20.17|20.07|20.26|20.16|20.28|20.18|20.16|20.06|80
1752419400000|2025-07-13 15:10:00|20.27|20.17|20.28|20.18|20.3|20.2|20.23|20.13|64
1752419700000|2025-07-13 15:15:00|20.29|20.19|20.34|20.24|20.34|20.24|20.28|20.18|46
1752420000000|2025-07-13 15:20:00|20.35|20.25|20.28|20.18|20.36|20.26|20.27|20.17|80
1752420300000|2025-07-13 15:25:00|20.27|20.17|20.26|20.16|20.27|20.17|20.23|20.13|49
1752420600000|2025-07-13 15:30:00|20.25|20.15|20.13|20.03|20.25|20.15|20.13|20.03|63
1752420900000|2025-07-13 15:35:00|20.14|20.04|20.04|19.94|20.16|20.06|20.01|19.91|95
1752421200000|2025-07-13 15:40:00|20.03|19.93|20.08|19.98|20.12|20.02|20.02|19.92|78
1752421500000|2025-07-13 15:45:00|20.07|19.97|20.06|19.96|20.09|19.99|20.03|19.93|78
1752421800000|2025-07-13 15:50:00|20.07|19.97|20.06|19.96|20.1|20|20.04|19.94|36
1752422100000|2025-07-13 15:55:00|20.07|19.97|20.06|19.96|20.08|19.98|20.04|19.94|38
1752422400000|2025-07-13 16:00:00|20.07|19.97|20.14|20.04|20.14|20.04|20.04|19.94|106
1752422700000|2025-07-13 16:05:00|20.13|20.03|20.15|20.05|20.18|20.08|20.13|20.03|51
1752423000000|2025-07-13 16:10:00|20.16|20.06|20.1|20|20.17|20.07|20.06|19.96|74
1752423300000|2025-07-13 16:15:00|20.09|19.99|20.14|20.04|20.17|20.07|20.09|19.99|79
1752423600000|2025-07-13 16:20:00|20.13|20.03|20.13|20.03|20.19|20.09|20.12|20.02|91
1752423900000|2025-07-13 16:25:00|20.14|20.04|20.18|20.08|20.19|20.09|20.14|20.04|57
1752424200000|2025-07-13 16:30:00|20.17|20.07|20.16|20.06|20.17|20.07|20.11|20.01|60
1752424500000|2025-07-13 16:35:00|20.15|20.05|20.15|20.05|20.17|20.07|20.11|20.01|59
1752424800000|2025-07-13 16:40:00|20.14|20.04|20.1|20|20.14|20.04|20.1|20|41
1752425100000|2025-07-13 16:45:00|20.09|19.99|20|19.9|20.09|19.99|19.99|19.89|97
1752425400000|2025-07-13 16:50:00|19.99|19.89|19.95|19.85|19.99|19.89|19.89|19.79|77
1752425700000|2025-07-13 16:55:00|19.94|19.84|19.94|19.84|19.96|19.86|19.92|19.82|27
1752426000000|2025-07-13 17:00:00|19.93|19.83|19.88|19.78|19.94|19.84|19.83|19.73|103
1752426300000|2025-07-13 17:05:00|19.89|19.79|19.97|19.87|19.98|19.88|19.88|19.78|85
1752426600000|2025-07-13 17:10:00|19.96|19.86|19.93|19.83|19.98|19.88|19.92|19.82|36
1752426900000|2025-07-13 17:15:00|19.94|19.84|19.94|19.84|19.96|19.86|19.89|19.79|68
1752427200000|2025-07-13 17:20:00|19.95|19.85|20.01|19.91|20.02|19.92|19.95|19.85|45
1752427500000|2025-07-13 17:25:00|20.02|19.92|20.02|19.92|20.02|19.92|20.01|19.91|35
1752427800000|2025-07-13 17:30:00|20.03|19.93|20.09|19.99|20.09|19.99|20.03|19.93|67
1752428100000|2025-07-13 17:35:00|20.1|20|20.1|20|20.11|20.01|20.08|19.98|39
1752428400000|2025-07-13 17:40:00|20.11|20.01|20.08|19.98|20.11|20.01|20.08|19.98|24
1752428700000|2025-07-13 17:45:00|20.09|19.99|20.09|19.99|20.13|20.03|20.08|19.98|52
1752429000000|2025-07-13 17:50:00|20.08|19.98|20.12|20.02|20.14|20.04|20.08|19.98|43
1752429300000|2025-07-13 17:55:00|20.13|20.03|20.12|20.02|20.14|20.04|20.11|20.01|40
1752429600000|2025-07-13 18:00:00|20.13|20.03|20.11|20.01|20.14|20.04|20.08|19.98|55
1752429900000|2025-07-13 18:05:00|20.1|20|20.1|20|20.12|20.02|20.07|19.97|65
1752430200000|2025-07-13 18:10:00|20.11|20.01|20.12|20.02|20.14|20.04|20.1|20|38
1752430500000|2025-07-13 18:15:00|20.11|20.01|20.13|20.03|20.14|20.04|20.1|20|43
1752430800000|2025-07-13 18:20:00|20.12|20.02|20.18|20.08|20.19|20.09|20.12|20.02|20
1752431100000|2025-07-13 18:25:00|20.19|20.09|20.23|20.13|20.23|20.13|20.18|20.08|41
1752431400000|2025-07-13 18:30:00|20.22|20.12|20.23|20.13|20.23|20.13|20.19|20.09|29
1752431700000|2025-07-13 18:35:00|20.22|20.12|20.23|20.13|20.24|20.14|20.21|20.11|54
1752432000000|2025-07-13 18:40:00|20.22|20.12|20.21|20.11|20.23|20.13|20.2|20.1|32
1752432300000|2025-07-13 18:45:00|20.22|20.12|20.21|20.11|20.22|20.12|20.16|20.06|56
1752432600000|2025-07-13 18:50:00|20.2|20.1|20.24|20.14|20.27|20.17|20.2|20.1|57
1752432900000|2025-07-13 18:55:00|20.23|20.13|20.24|20.14|20.25|20.15|20.22|20.12|56
1752433200000|2025-07-13 19:00:00|20.23|20.13|20.22|20.12|20.24|20.14|20.19|20.09|29
1752433500000|2025-07-13 19:05:00|20.23|20.13|20.25|20.15|20.25|20.15|20.2|20.1|51
1752433800000|2025-07-13 19:10:00|20.24|20.14|20.24|20.14|20.25|20.15|20.23|20.13|31
1752434100000|2025-07-13 19:15:00|20.23|20.13|20.24|20.14|20.24|20.14|20.21|20.11|18
1752434400000|2025-07-13 19:20:00|20.23|20.13|20.27|20.17|20.27|20.17|20.23|20.13|35
1752434700000|2025-07-13 19:25:00|20.26|20.16|20.3|20.2|20.31|20.21|20.26|20.16|41
1752435000000|2025-07-13 19:30:00|20.31|20.21|20.25|20.15|20.37|20.27|20.25|20.15|78
1752435300000|2025-07-13 19:35:00|20.24|20.14|20.35|20.05|20.37|20.2|20.23|20.05|61
1752435600000|2025-07-13 19:40:00|20.34|20.04|20.32|20.02|20.35|20.05|20.31|20.01|65
1752435900000|2025-07-13 19:45:00|20.33|20.03|20.35|20.05|20.36|20.06|20.29|19.99|38
1752436200000|2025-07-13 19:50:00|20.36|20.06|20.32|20.02|20.36|20.06|20.31|20.01|25
1752436500000|2025-07-13 19:55:00|20.31|20.01|20.27|19.97|20.33|20.03|20.27|19.97|43
1752436800000|2025-07-13 20:00:00|20.28|19.98|20.16|19.86|20.29|19.99|20.16|19.86|74
1752437100000|2025-07-13 20:05:00|20.17|19.87|20.23|19.93|20.24|19.94|20.17|19.87|71
1752437400000|2025-07-13 20:10:00|20.24|19.94|20.23|19.93|20.24|19.94|20.21|19.91|54
1752437700000|2025-07-13 20:15:00|20.24|19.94|20.3|20|20.32|20.02|20.23|19.93|71
1752438000000|2025-07-13 20:20:00|20.29|19.99|20.28|19.98|20.3|20|20.27|19.97|28
1752438300000|2025-07-13 20:25:00|20.29|19.99|20.32|20.02|20.32|20.02|20.28|19.98|34
1752438600000|2025-07-13 20:30:00|20.31|20.01|20.3|20|20.33|20.03|20.28|19.98|24
1752438900000|2025-07-13 20:35:00|20.31|20.01|20.26|19.96|20.32|20.02|20.24|19.94|32
1752439200000|2025-07-13 20:40:00|20.25|19.95|20.24|19.94|20.27|19.97|20.24|19.94|40
1752439500000|2025-07-13 20:45:00|20.23|19.93|20.2|19.9|20.23|19.93|20.2|19.9|30
1752439800000|2025-07-13 20:50:00|20.19|19.89|20.24|19.94|20.24|19.94|20.19|19.89|32
1752440100000|2025-07-13 20:55:00|20.23|19.93|20.24|19.94|20.25|19.95|20.22|19.92|24
1752440400000|2025-07-13 21:00:00|20.23|19.93|20.2|19.9|20.23|19.93|20.2|19.9|22
1752440700000|2025-07-13 21:05:00|20.19|19.89|20.18|19.88|20.19|19.89|20.16|19.86|26
1752441000000|2025-07-13 21:10:00|20.17|19.87|20.15|19.85|20.19|19.89|20.14|19.84|35
1752441300000|2025-07-13 21:15:00|20.14|19.84|20.16|19.86|20.18|19.88|20.14|19.84|35
1752441600000|2025-07-13 21:20:00|20.15|19.85|20.14|19.84|20.16|19.86|20.12|19.82|30
1752441900000|2025-07-13 21:25:00|20.15|19.85|20.16|19.86|20.16|19.86|20.13|19.83|56
1752442200000|2025-07-13 21:30:00|20.15|19.85|20.07|19.77|20.15|19.85|20.06|19.76|35
1752442500000|2025-07-13 21:35:00|20.08|19.78|19.79|19.69|20.08|19.85|19.71|19.61|107
1752442800000|2025-07-13 21:40:00|19.78|19.68|19.78|19.68|19.8|19.7|19.73|19.63|51
1752443100000|2025-07-13 21:45:00|19.79|19.69|19.89|19.79|19.89|19.79|19.79|19.69|41
1752443400000|2025-07-13 21:50:00|19.88|19.78|19.85|19.75|19.88|19.78|19.82|19.72|44
1752443700000|2025-07-13 21:55:00|19.86|19.76|19.78|19.68|19.88|19.78|19.77|19.67|52
1752444000000|2025-07-13 22:00:00|19.77|19.67|19.74|19.64|19.78|19.68|19.7|19.6|135
1752444300000|2025-07-13 22:05:00|19.75|19.65|19.78|19.68|19.85|19.75|19.74|19.64|92
1752444600000|2025-07-13 22:10:00|19.77|19.67|19.73|19.63|19.79|19.69|19.72|19.62|71
1752444900000|2025-07-13 22:15:00|19.74|19.64|19.66|19.56|19.8|19.7|19.66|19.56|85
1752445200000|2025-07-13 22:20:00|19.65|19.55|19.71|19.61|19.72|19.62|19.62|19.52|136
1752445500000|2025-07-13 22:25:00|19.7|19.6|19.64|19.54|19.71|19.61|19.64|19.54|114
1752445800000|2025-07-13 22:30:00|19.65|19.55|19.77|19.67|19.77|19.67|19.64|19.54|93
1752446100000|2025-07-13 22:35:00|19.78|19.68|19.79|19.69|19.83|19.73|19.76|19.66|56
1752446400000|2025-07-13 22:40:00|19.8|19.7|19.82|19.72|19.84|19.74|19.8|19.7|55
1752446700000|2025-07-13 22:45:00|19.83|19.73|19.81|19.71|19.84|19.74|19.8|19.7|39
1752447000000|2025-07-13 22:50:00|19.8|19.7|19.79|19.69|19.8|19.7|19.76|19.66|54
1752447300000|2025-07-13 22:55:00|19.78|19.68|19.75|19.65|19.8|19.7|19.75|19.65|38
1752447600000|2025-07-13 23:00:00|19.73|19.63|19.77|19.67|19.79|19.69|19.71|19.61|47
1752447900000|2025-07-13 23:05:00|19.78|19.68|19.76|19.66|19.82|19.72|19.76|19.66|77
1752448200000|2025-07-13 23:10:00|19.75|19.65|19.76|19.66|19.77|19.67|19.7|19.6|57
1752448500000|2025-07-13 23:15:00|19.77|19.67|19.78|19.68|19.82|19.72|19.77|19.67|76
1752448800000|2025-07-13 23:20:00|19.77|19.67|19.82|19.72|19.85|19.75|19.76|19.66|96
1752449100000|2025-07-13 23:25:00|19.83|19.73|19.79|19.69|19.83|19.73|19.75|19.65|53
1752449400000|2025-07-13 23:30:00|19.8|19.7|19.81|19.71|19.83|19.73|19.79|19.69|96
1752449700000|2025-07-13 23:35:00|19.8|19.7|19.85|19.75|19.87|19.77|19.8|19.7|52
1752450000000|2025-07-13 23:40:00|19.84|19.74|19.82|19.72|19.87|19.77|19.79|19.69|79
1752450300000|2025-07-13 23:45:00|19.81|19.71|19.86|19.76|19.91|19.81|19.81|19.71|57
1752450600000|2025-07-13 23:50:00|19.87|19.77|19.89|19.79|19.92|19.82|19.87|19.77|51
1752450900000|2025-07-13 23:55:00|19.9|19.8|19.89|19.79|19.91|19.81|19.89|19.79|30
1752451200000|2025-07-14 00:00:00|19.9|19.8|19.89|19.79|19.9|19.8|19.83|19.73|78
1752451500000|2025-07-14 00:05:00|19.88|19.78|19.82|19.72|19.9|19.8|19.81|19.71|77
1752451800000|2025-07-14 00:10:00|19.81|19.71|19.89|19.79|19.89|19.79|19.81|19.71|91
1752452100000|2025-07-14 00:15:00|19.9|19.8|19.89|19.79|19.92|19.82|19.88|19.78|60
1752452400000|2025-07-14 00:20:00|19.88|19.78|19.98|19.88|19.99|19.89|19.86|19.76|81
1752452700000|2025-07-14 00:25:00|19.97|19.87|19.96|19.86|20.03|19.93|19.96|19.86|64
1752453000000|2025-07-14 00:30:00|19.95|19.85|19.92|19.82|19.95|19.85|19.88|19.78|66
1752453300000|2025-07-14 00:35:00|19.91|19.81|19.97|19.87|19.98|19.88|19.9|19.8|61
1752453600000|2025-07-14 00:40:00|19.98|19.88|20.03|19.93|20.04|19.94|19.97|19.87|54
1752453900000|2025-07-14 00:45:00|20.02|19.92|19.99|19.89|20.02|19.92|19.98|19.88|38
1752454200000|2025-07-14 00:50:00|19.98|19.88|19.94|19.84|19.99|19.89|19.94|19.84|25
1752454500000|2025-07-14 00:55:00|19.93|19.83|19.91|19.81|19.94|19.84|19.9|19.8|19
1752454800000|2025-07-14 01:00:00|19.92|19.82|19.93|19.83|19.93|19.83|19.87|19.77|62
1752455100000|2025-07-14 01:05:00|19.94|19.84|19.9|19.8|19.97|19.87|19.88|19.78|79
1752455400000|2025-07-14 01:10:00|19.89|19.79|19.88|19.78|19.92|19.82|19.88|19.78|54
1752455700000|2025-07-14 01:15:00|19.89|19.79|19.95|19.85|19.96|19.86|19.89|19.79|97
1752456000000|2025-07-14 01:20:00|19.94|19.84|19.93|19.83|19.97|19.87|19.93|19.83|83
1752456300000|2025-07-14 01:25:00|19.92|19.82|19.89|19.79|19.95|19.85|19.89|19.79|58
1752456600000|2025-07-14 01:30:00|19.9|19.8|19.89|19.79|19.9|19.8|19.85|19.75|106
1752456900000|2025-07-14 01:35:00|19.88|19.78|19.91|19.81|19.94|19.84|19.88|19.78|112
1752457200000|2025-07-14 01:40:00|19.92|19.82|19.99|19.89|20.02|19.92|19.92|19.82|58
1752457500000|2025-07-14 01:45:00|19.98|19.88|19.94|19.84|19.99|19.89|19.93|19.83|87
1752457800000|2025-07-14 01:50:00|19.93|19.83|20|19.9|20.01|19.91|19.92|19.82|62
1752458100000|2025-07-14 01:55:00|19.99|19.89|19.98|19.88|20|19.9|19.98|19.88|62
1752458400000|2025-07-14 02:00:00|19.99|19.89|20.01|19.91|20.02|19.92|19.98|19.88|33
1752458700000|2025-07-14 02:05:00|20|19.9|20.01|19.91|20.02|19.92|19.95|19.85|76
1752459000000|2025-07-14 02:10:00|20.02|19.92|20.07|19.97|20.08|19.98|20|19.9|56
1752459300000|2025-07-14 02:15:00|20.06|19.96|20.08|19.98|20.09|19.99|20.05|19.95|49
1752459600000|2025-07-14 02:20:00|20.07|19.97|20.13|20.03|20.14|20.04|20.05|19.95|49
1752459900000|2025-07-14 02:25:00|20.14|20.04|20.23|20.13|20.25|20.15|20.13|20.03|171
1752460200000|2025-07-14 02:30:00|20.24|20.14|20.16|20.06|20.28|20.18|20.15|20.05|102
1752460500000|2025-07-14 02:35:00|20.17|20.07|20.2|20.1|20.23|20.13|20.15|20.05|112
1752460800000|2025-07-14 02:40:00|20.19|20.09|20.23|20.13|20.23|20.13|20.19|20.09|87
1752461100000|2025-07-14 02:45:00|20.22|20.12|20.16|20.06|20.32|20.22|20.14|20.04|131
1752461400000|2025-07-14 02:50:00|20.15|20.05|20.18|20.08|20.22|20.12|20.15|20.05|68
1752461700000|2025-07-14 02:55:00|20.17|20.07|20.17|20.07|20.21|20.11|20.15|20.05|41
1752462000000|2025-07-14 03:00:00|20.16|20.06|20.18|20.08|20.18|20.08|20.13|20.03|65
1752462300000|2025-07-14 03:05:00|20.19|20.09|20.24|20.14|20.25|20.15|20.17|20.07|82
1752462600000|2025-07-14 03:10:00|20.25|20.15|20.29|20.19|20.3|20.2|20.24|20.14|100
1752462900000|2025-07-14 03:15:00|20.28|20.18|20.27|20.17|20.3|20.2|20.26|20.16|42
1752463200000|2025-07-14 03:20:00|20.28|20.18|20.33|20.23|20.38|20.28|20.27|20.17|112
1752463500000|2025-07-14 03:25:00|20.32|20.22|20.4|20.3|20.41|20.31|20.32|20.22|129
1752463800000|2025-07-14 03:30:00|20.41|20.31|20.35|20.25|20.42|20.32|20.34|20.24|85
1752464100000|2025-07-14 03:35:00|20.36|20.26|20.44|20.34|20.44|20.34|20.34|20.24|79
1752464400000|2025-07-14 03:40:00|20.43|20.33|20.64|20.54|20.67|20.57|20.42|20.32|169
1752464700000|2025-07-14 03:45:00|20.65|20.55|20.53|20.43|20.65|20.55|20.51|20.41|204
1752465000000|2025-07-14 03:50:00|20.52|20.42|20.55|20.45|20.56|20.46|20.47|20.37|133
1752465300000|2025-07-14 03:55:00|20.54|20.44|20.5|20.4|20.57|20.47|20.49|20.39|73
1752465600000|2025-07-14 04:00:00|20.51|20.41|20.53|20.43|20.53|20.43|20.48|20.38|81
1752465900000|2025-07-14 04:05:00|20.52|20.42|20.51|20.41|20.54|20.44|20.48|20.38|104
1752466200000|2025-07-14 04:10:00|20.5|20.4|20.49|20.39|20.51|20.41|20.44|20.34|86
1752466500000|2025-07-14 04:15:00|20.5|20.4|20.58|20.48|20.59|20.49|20.49|20.39|81
1752466800000|2025-07-14 04:20:00|20.57|20.47|20.57|20.47|20.58|20.48|20.55|20.45|45
1752467100000|2025-07-14 04:25:00|20.58|20.48|20.55|20.45|20.61|20.51|20.55|20.45|68
1752467400000|2025-07-14 04:30:00|20.54|20.44|20.58|20.48|20.6|20.5|20.5|20.4|85
1752467700000|2025-07-14 04:35:00|20.59|20.49|20.52|20.42|20.59|20.49|20.52|20.42|34
1752468000000|2025-07-14 04:40:00|20.53|20.43|20.64|20.54|20.64|20.54|20.52|20.42|57
1752468300000|2025-07-14 04:45:00|20.63|20.53|20.82|20.72|20.83|20.73|20.63|20.53|107
1752468600000|2025-07-14 04:50:00|20.81|20.71|20.78|20.68|20.83|20.73|20.75|20.65|98
1752468900000|2025-07-14 04:55:00|20.77|20.67|20.85|20.75|20.86|20.76|20.75|20.65|105
1752469200000|2025-07-14 05:00:00|20.86|20.76|20.92|20.82|20.92|20.82|20.78|20.68|143
1752469500000|2025-07-14 05:05:00|20.91|20.81|20.98|20.88|21.03|20.93|20.89|20.79|124
1752469800000|2025-07-14 05:10:00|20.97|20.87|20.99|20.89|21.03|20.93|20.96|20.86|109
1752470100000|2025-07-14 05:15:00|20.98|20.88|20.92|20.82|20.99|20.89|20.9|20.8|105
1752470400000|2025-07-14 05:20:00|20.93|20.83|20.96|20.86|20.98|20.88|20.86|20.76|125
1752470700000|2025-07-14 05:25:00|20.97|20.87|21.12|21.02|21.12|21.02|20.95|20.85|133
1752471000000|2025-07-14 05:30:00|21.11|21.01|20.98|20.88|21.12|21.02|20.94|20.84|92
1752471300000|2025-07-14 05:35:00|20.97|20.87|20.91|20.81|20.99|20.89|20.89|20.79|112
1752471600000|2025-07-14 05:40:00|20.9|20.8|20.78|20.68|20.93|20.83|20.76|20.66|86
1752471900000|2025-07-14 05:45:00|20.77|20.67|20.64|20.54|20.79|20.69|20.64|20.54|138
1752472200000|2025-07-14 05:50:00|20.65|20.55|20.63|20.53|20.68|20.58|20.38|20.28|149
1752472500000|2025-07-14 05:55:00|20.62|20.52|20.7|20.6|20.7|20.6|20.59|20.49|98
1752472800000|2025-07-14 06:00:00|20.69|20.59|20.58|20.48|20.69|20.59|20.52|20.42|148
1752473100000|2025-07-14 06:05:00|20.59|20.49|20.55|20.45|20.61|20.51|20.54|20.44|135
1752473400000|2025-07-14 06:10:00|20.54|20.44|20.53|20.43|20.54|20.44|20.47|20.37|124
1752473700000|2025-07-14 06:15:00|20.52|20.42|20.63|20.53|20.64|20.54|20.52|20.42|110
1752474000000|2025-07-14 06:20:00|20.64|20.54|20.66|20.56|20.69|20.59|20.62|20.52|120
1752474300000|2025-07-14 06:25:00|20.67|20.57|20.68|20.58|20.7|20.6|20.65|20.55|67
1752474600000|2025-07-14 06:30:00|20.67|20.57|20.66|20.56|20.67|20.57|20.58|20.48|94
1752474900000|2025-07-14 06:35:00|20.67|20.57|20.63|20.53|20.69|20.59|20.62|20.52|71
1752475200000|2025-07-14 06:40:00|20.62|20.52|20.64|20.54|20.67|20.57|20.62|20.52|99
1752475500000|2025-07-14 06:45:00|20.65|20.55|20.72|20.62|20.73|20.63|20.61|20.51|92
1752475800000|2025-07-14 06:50:00|20.71|20.61|20.63|20.53|20.74|20.64|20.62|20.52|59
1752476100000|2025-07-14 06:55:00|20.62|20.52|20.69|20.59|20.7|20.6|20.62|20.52|66
1752476400000|2025-07-14 07:00:00|20.68|20.58|20.73|20.63|20.74|20.64|20.68|20.58|144
1752476700000|2025-07-14 07:05:00|20.72|20.62|20.82|20.72|20.82|20.72|20.72|20.62|110
1752477000000|2025-07-14 07:10:00|20.81|20.71|20.84|20.74|20.86|20.76|20.79|20.69|84
1752477300000|2025-07-14 07:15:00|20.83|20.73|20.83|20.73|20.88|20.78|20.81|20.71|97
1752477600000|2025-07-14 07:20:00|20.84|20.74|20.79|20.69|20.84|20.74|20.79|20.69|70
1752477900000|2025-07-14 07:25:00|20.78|20.68|20.84|20.74|20.85|20.75|20.76|20.66|53
1752478200000|2025-07-14 07:30:00|20.83|20.73|20.88|20.78|20.91|20.81|20.82|20.72|146
1752478500000|2025-07-14 07:35:00|20.89|20.79|20.9|20.8|20.93|20.83|20.85|20.75|128
1752478800000|2025-07-14 07:40:00|20.91|20.81|20.89|20.79|20.94|20.84|20.87|20.77|59
1752479100000|2025-07-14 07:45:00|20.88|20.78|20.84|20.74|20.9|20.8|20.77|20.67|79
1752479400000|2025-07-14 07:50:00|20.85|20.75|20.9|20.8|20.9|20.8|20.83|20.73|132
1752479700000|2025-07-14 07:55:00|20.89|20.79|20.82|20.72|20.9|20.8|20.8|20.7|82
1752480000000|2025-07-14 08:00:00|20.83|20.73|20.76|20.66|20.83|20.73|20.75|20.65|72
1752480300000|2025-07-14 08:05:00|20.75|20.65|20.67|20.57|20.79|20.69|20.67|20.57|89
1752480600000|2025-07-14 08:10:00|20.68|20.58|20.65|20.55|20.68|20.58|20.62|20.52|66
1752480900000|2025-07-14 08:15:00|20.64|20.54|20.67|20.57|20.67|20.57|20.61|20.51|77
1752481200000|2025-07-14 08:20:00|20.66|20.56|20.59|20.49|20.67|20.57|20.58|20.48|90
1752481500000|2025-07-14 08:25:00|20.58|20.48|20.61|20.51|20.61|20.51|20.57|20.47|48
1752481800000|2025-07-14 08:30:00|20.6|20.5|20.63|20.53|20.64|20.54|20.6|20.5|58
1752482100000|2025-07-14 08:35:00|20.64|20.54|20.64|20.54|20.64|20.54|20.62|20.52|57
1752482400000|2025-07-14 08:40:00|20.63|20.53|20.67|20.57|20.67|20.57|20.61|20.51|52
1752482700000|2025-07-14 08:45:00|20.68|20.58|20.69|20.59|20.69|20.59|20.63|20.53|70
1752483000000|2025-07-14 08:50:00|20.7|20.6|20.71|20.61|20.76|20.66|20.69|20.59|90
1752483300000|2025-07-14 08:55:00|20.7|20.6|20.73|20.63|20.75|20.65|20.69|20.59|86
1752483600000|2025-07-14 09:00:00|20.74|20.64|20.73|20.63|20.75|20.65|20.67|20.57|106
1752483900000|2025-07-14 09:05:00|20.72|20.62|20.75|20.65|20.77|20.67|20.69|20.59|72
1752484200000|2025-07-14 09:10:00|20.74|20.64|20.69|20.59|20.76|20.66|20.68|20.58|82
1752484500000|2025-07-14 09:15:00|20.7|20.6|20.65|20.55|20.74|20.64|20.64|20.54|81
1752484800000|2025-07-14 09:20:00|20.66|20.56|20.78|20.68|20.78|20.68|20.65|20.55|63
1752485100000|2025-07-14 09:25:00|20.77|20.67|20.77|20.67|20.8|20.7|20.74|20.64|81
1752485400000|2025-07-14 09:30:00|20.76|20.66|20.84|20.74|20.85|20.75|20.75|20.65|61
1752485700000|2025-07-14 09:35:00|20.85|20.75|20.84|20.74|20.86|20.76|20.82|20.72|74
1752486000000|2025-07-14 09:40:00|20.85|20.75|20.9|20.8|20.93|20.83|20.83|20.73|108
1752486300000|2025-07-14 09:45:00|20.91|20.81|20.87|20.77|20.97|20.87|20.86|20.76|122
1752486600000|2025-07-14 09:50:00|20.86|20.76|20.86|20.76|20.92|20.82|20.82|20.72|96
1752486900000|2025-07-14 09:55:00|20.85|20.75|20.8|20.7|20.85|20.75|20.79|20.69|132
1752487200000|2025-07-14 10:00:00|20.79|20.69|20.64|20.54|20.8|20.7|20.64|20.54|82
1752487500000|2025-07-14 10:05:00|20.63|20.53|20.58|20.48|20.69|20.59|20.57|20.47|100
1752487800000|2025-07-14 10:10:00|20.59|20.49|20.66|20.56|20.66|20.56|20.59|20.49|62
1752488100000|2025-07-14 10:15:00|20.65|20.55|20.65|20.55|20.66|20.56|20.59|20.49|88
1752488400000|2025-07-14 10:20:00|20.66|20.56|20.71|20.61|20.72|20.62|20.63|20.53|64
1752488700000|2025-07-14 10:25:00|20.72|20.62|20.75|20.65|20.82|20.72|20.72|20.62|98
1752489000000|2025-07-14 10:30:00|20.74|20.64|20.74|20.64|20.75|20.65|20.68|20.58|107
1752489300000|2025-07-14 10:35:00|20.73|20.63|20.79|20.69|20.82|20.72|20.73|20.63|117
1752489600000|2025-07-14 10:40:00|20.78|20.68|20.77|20.67|20.8|20.7|20.76|20.66|88
1752489900000|2025-07-14 10:45:00|20.76|20.66|20.74|20.64|20.78|20.68|20.74|20.64|63
1752490200000|2025-07-14 10:50:00|20.75|20.65|20.69|20.59|20.76|20.66|20.68|20.58|75
1752490500000|2025-07-14 10:55:00|20.7|20.6|20.72|20.62|20.75|20.65|20.68|20.58|63
1752490800000|2025-07-14 11:00:00|20.71|20.61|20.76|20.66|20.8|20.7|20.68|20.58|94
1752491100000|2025-07-14 11:05:00|20.75|20.65|20.81|20.71|20.81|20.71|20.73|20.63|109
1752491400000|2025-07-14 11:10:00|20.8|20.7|20.79|20.69|20.85|20.75|20.78|20.68|66
1752491700000|2025-07-14 11:15:00|20.78|20.68|20.76|20.66|20.82|20.72|20.74|20.64|87
1752492000000|2025-07-14 11:20:00|20.77|20.67|20.65|20.55|20.79|20.69|20.65|20.55|72
1752492300000|2025-07-14 11:25:00|20.66|20.56|20.66|20.56|20.7|20.6|20.61|20.51|85
1752492600000|2025-07-14 11:30:00|20.67|20.57|20.6|20.5|20.68|20.58|20.56|20.46|102
1752492900000|2025-07-14 11:35:00|20.59|20.49|20.68|20.58|20.69|20.59|20.57|20.47|132
1752493200000|2025-07-14 11:40:00|20.69|20.59|20.7|20.6|20.71|20.61|20.66|20.56|82
1752493500000|2025-07-14 11:45:00|20.71|20.61|20.66|20.56|20.73|20.63|20.64|20.54|84
1752493800000|2025-07-14 11:50:00|20.67|20.57|20.61|20.51|20.67|20.57|20.6|20.5|61
1752494100000|2025-07-14 11:55:00|20.62|20.52|20.61|20.51|20.63|20.53|20.6|20.5|54
1752494400000|2025-07-14 12:00:00|20.6|20.5|20.63|20.53|20.68|20.58|20.57|20.47|84
1752494700000|2025-07-14 12:05:00|20.64|20.54|20.64|20.54|20.67|20.57|20.61|20.51|93
1752495000000|2025-07-14 12:10:00|20.65|20.55|20.64|20.54|20.67|20.57|20.62|20.52|70
1752495300000|2025-07-14 12:15:00|20.63|20.53|20.59|20.49|20.67|20.57|20.57|20.47|78
1752495600000|2025-07-14 12:20:00|20.58|20.48|20.52|20.42|20.61|20.51|20.47|20.37|71
1752495900000|2025-07-14 12:25:00|20.51|20.41|20.55|20.45|20.56|20.46|20.5|20.4|69
1752496200000|2025-07-14 12:30:00|20.56|20.46|20.54|20.44|20.56|20.46|20.47|20.37|89
1752496500000|2025-07-14 12:35:00|20.53|20.43|20.57|20.47|20.6|20.5|20.5|20.4|89
1752496800000|2025-07-14 12:40:00|20.56|20.46|20.59|20.49|20.61|20.51|20.54|20.44|90
1752497100000|2025-07-14 12:45:00|20.58|20.48|20.54|20.44|20.6|20.5|20.52|20.42|93
1752497400000|2025-07-14 12:50:00|20.55|20.45|20.55|20.45|20.56|20.46|20.5|20.4|53
1752497700000|2025-07-14 12:55:00|20.54|20.44|20.62|20.52|20.63|20.53|20.54|20.44|89
1752498000000|2025-07-14 13:00:00|20.63|20.53|20.66|20.56|20.67|20.57|20.61|20.51|60
1752498300000|2025-07-14 13:05:00|20.65|20.55|20.65|20.55|20.7|20.6|20.63|20.53|47
1752498600000|2025-07-14 13:10:00|20.64|20.54|20.56|20.46|20.65|20.55|20.56|20.46|45
1752498900000|2025-07-14 13:15:00|20.57|20.47|20.46|20.36|20.58|20.48|20.46|20.36|60
1752499200000|2025-07-14 13:20:00|20.47|20.37|20.47|20.37|20.48|20.38|20.42|20.32|70
1752499500000|2025-07-14 13:25:00|20.48|20.38|20.49|20.39|20.5|20.4|20.47|20.37|66
1752499800000|2025-07-14 13:30:00|20.5|20.4|20.48|20.38|20.53|20.43|20.46|20.36|140
1752500100000|2025-07-14 13:35:00|20.47|20.37|20.5|20.4|20.55|20.45|20.39|20.29|118
1752500400000|2025-07-14 13:40:00|20.51|20.41|20.53|20.43|20.56|20.46|20.48|20.38|145
1752500700000|2025-07-14 13:45:00|20.52|20.42|20.64|20.54|20.68|20.58|20.52|20.42|105
1752501000000|2025-07-14 13:50:00|20.65|20.55|20.7|20.6|20.7|20.6|20.64|20.54|122
1752501300000|2025-07-14 13:55:00|20.69|20.59|20.6|20.5|20.7|20.6|20.58|20.48|148
1752501600000|2025-07-14 14:00:00|20.61|20.51|20.7|20.6|20.74|20.64|20.59|20.49|127
1752501900000|2025-07-14 14:05:00|20.71|20.61|20.71|20.61|20.75|20.65|20.71|20.61|117
1752502200000|2025-07-14 14:10:00|20.7|20.6|20.68|20.58|20.71|20.61|20.61|20.51|119
1752502500000|2025-07-14 14:15:00|20.67|20.57|20.68|20.58|20.7|20.6|20.64|20.54|86
1752502800000|2025-07-14 14:20:00|20.69|20.59|20.56|20.46|20.69|20.59|20.55|20.45|117
1752503100000|2025-07-14 14:25:00|20.57|20.47|20.45|20.35|20.57|20.47|20.33|20.23|143
1752503400000|2025-07-14 14:30:00|20.44|20.34|20.28|20.18|20.44|20.34|20.26|20.16|146
1752503700000|2025-07-14 14:35:00|20.29|20.19|20.21|20.11|20.34|20.24|20.18|20.08|181
1752504000000|2025-07-14 14:40:00|20.22|20.12|20.25|20.15|20.26|20.16|20.18|20.08|148
1752504300000|2025-07-14 14:45:00|20.26|20.16|20.2|20.1|20.28|20.18|20.19|20.09|151
1752504600000|2025-07-14 14:50:00|20.21|20.11|20.29|20.19|20.3|20.2|20.17|20.07|117
1752504900000|2025-07-14 14:55:00|20.3|20.2|20.33|20.23|20.35|20.25|20.29|20.19|102
1752505200000|2025-07-14 15:00:00|20.32|20.22|20.24|20.14|20.32|20.22|20.23|20.13|99
1752505500000|2025-07-14 15:05:00|20.23|20.13|20.15|20.05|20.23|20.13|20.12|20.02|110
1752505800000|2025-07-14 15:10:00|20.14|20.04|20.19|20.09|20.2|20.1|20.12|20.02|88
1752506100000|2025-07-14 15:15:00|20.2|20.1|20.16|20.06|20.21|20.11|20.13|20.03|152
1752506400000|2025-07-14 15:20:00|20.17|20.07|20.19|20.09|20.19|20.09|20.14|20.04|135
1752506700000|2025-07-14 15:25:00|20.2|20.1|20.21|20.11|20.22|20.12|20.17|20.07|106
1752507000000|2025-07-14 15:30:00|20.22|20.12|20.15|20.05|20.22|20.12|20.14|20.04|86
1752507300000|2025-07-14 15:35:00|20.14|20.04|20.15|20.05|20.21|20.11|20.13|20.03|110
1752507600000|2025-07-14 15:40:00|20.14|20.04|20.13|20.03|20.2|20.1|20.12|20.02|100
1752507900000|2025-07-14 15:45:00|20.12|20.02|19.98|19.88|20.12|20.02|19.94|19.84|111
1752508200000|2025-07-14 15:50:00|19.99|19.89|19.89|19.79|20.01|19.91|19.87|19.77|143
1752508500000|2025-07-14 15:55:00|19.88|19.78|19.97|19.87|19.98|19.88|19.85|19.75|98
1752508800000|2025-07-14 16:00:00|19.96|19.86|19.92|19.82|19.99|19.89|19.9|19.8|131
1752509100000|2025-07-14 16:05:00|19.93|19.83|19.93|19.83|19.97|19.87|19.9|19.8|125
1752509400000|2025-07-14 16:10:00|19.94|19.84|19.86|19.76|19.95|19.85|19.86|19.76|93
1752509700000|2025-07-14 16:15:00|19.87|19.77|20.01|19.91|20.03|19.93|19.86|19.76|129
1752510000000|2025-07-14 16:20:00|20|19.9|20.1|20|20.11|20.01|19.96|19.86|128
1752510300000|2025-07-14 16:25:00|20.09|19.99|20.1|20|20.12|20.02|20.08|19.98|75
1752510600000|2025-07-14 16:30:00|20.09|19.99|20.07|19.97|20.11|20.01|20.03|19.93|88
1752510900000|2025-07-14 16:35:00|20.08|19.98|20.1|20|20.13|20.03|20.05|19.95|101
1752511200000|2025-07-14 16:40:00|20.09|19.99|20.08|19.98|20.14|20.04|20.06|19.96|78
1752511500000|2025-07-14 16:45:00|20.07|19.97|20.14|20.04|20.14|20.04|20.02|19.92|82
1752511800000|2025-07-14 16:50:00|20.13|20.03|20.19|20.09|20.19|20.09|20.13|20.03|96
1752512100000|2025-07-14 16:55:00|20.18|20.08|20.19|20.09|20.21|20.11|20.16|20.06|54
1752512400000|2025-07-14 17:00:00|20.2|20.1|20.13|20.03|20.2|20.1|20.11|20.01|74
1752512700000|2025-07-14 17:05:00|20.12|20.02|20.15|20.05|20.17|20.07|20.11|20.01|56
1752513000000|2025-07-14 17:10:00|20.14|20.04|20.11|20.01|20.14|20.04|20.11|20.01|34
1752513300000|2025-07-14 17:15:00|20.1|20|20.06|19.96|20.11|20.01|20.05|19.95|69
1752513600000|2025-07-14 17:20:00|20.05|19.95|20.04|19.94|20.06|19.96|20.02|19.92|62
1752513900000|2025-07-14 17:25:00|20.05|19.95|20.01|19.91|20.05|19.95|19.98|19.88|47
1752514200000|2025-07-14 17:30:00|20|19.9|20.02|19.92|20.05|19.95|19.99|19.89|59
1752514500000|2025-07-14 17:35:00|20|19.9|19.93|19.83|20.02|19.92|19.92|19.82|60
1752514800000|2025-07-14 17:40:00|19.92|19.82|19.98|19.88|19.99|19.89|19.92|19.82|83
1752515100000|2025-07-14 17:45:00|19.97|19.87|20.02|19.92|20.04|19.94|19.96|19.86|84
1752515400000|2025-07-14 17:50:00|20.01|19.91|20|19.9|20.02|19.92|19.98|19.88|50
1752515700000|2025-07-14 17:55:00|20.01|19.91|20.04|19.94|20.04|19.94|20.01|19.91|96
1752516000000|2025-07-14 18:00:00|20.03|19.93|19.99|19.89|20.05|19.95|19.98|19.88|83
1752516300000|2025-07-14 18:05:00|19.98|19.88|19.91|19.81|19.99|19.89|19.91|19.81|92
1752516600000|2025-07-14 18:10:00|19.92|19.82|19.94|19.84|19.98|19.88|19.9|19.8|113
1752516900000|2025-07-14 18:15:00|19.93|19.83|19.92|19.82|19.99|19.89|19.91|19.81|88
1752517200000|2025-07-14 18:20:00|19.91|19.81|19.97|19.87|19.97|19.87|19.89|19.79|57
1752517500000|2025-07-14 18:25:00|19.98|19.88|19.99|19.89|20.05|19.95|19.98|19.88|122
1752517800000|2025-07-14 18:30:00|20|19.9|19.97|19.87|20.03|19.93|19.97|19.87|89
1752518100000|2025-07-14 18:35:00|19.96|19.86|19.88|19.78|19.97|19.87|19.82|19.72|91
1752518400000|2025-07-14 18:40:00|19.87|19.77|19.94|19.84|19.95|19.85|19.87|19.77|48
1752518700000|2025-07-14 18:45:00|19.93|19.83|19.9|19.8|19.96|19.86|19.88|19.78|50
1752519000000|2025-07-14 18:50:00|19.89|19.79|19.83|19.73|19.9|19.8|19.8|19.7|105
1752519300000|2025-07-14 18:55:00|19.84|19.74|19.84|19.74|19.85|19.75|19.81|19.71|97
1752519600000|2025-07-14 19:00:00|19.83|19.73|19.9|19.8|19.91|19.81|19.78|19.68|74
1752519900000|2025-07-14 19:05:00|19.91|19.81|19.9|19.8|19.93|19.83|19.87|19.77|80
1752520200000|2025-07-14 19:10:00|19.89|19.79|19.83|19.73|19.9|19.8|19.77|19.67|63
1752520500000|2025-07-14 19:15:00|19.82|19.72|19.81|19.71|19.85|19.75|19.78|19.68|62
1752520800000|2025-07-14 19:20:00|19.82|19.72|19.84|19.74|19.85|19.75|19.81|19.71|51
1752521100000|2025-07-14 19:25:00|19.85|19.75|19.87|19.77|19.9|19.8|19.85|19.75|35
1752521400000|2025-07-14 19:30:00|19.88|19.78|19.89|19.79|19.9|19.8|19.86|19.76|60
1752521700000|2025-07-14 19:35:00|19.9|19.8|19.88|19.78|19.91|19.81|19.85|19.75|45
1752522000000|2025-07-14 19:40:00|19.87|19.77|19.88|19.78|19.88|19.78|19.86|19.76|42
1752522300000|2025-07-14 19:45:00|19.87|19.77|19.82|19.72|19.88|19.78|19.82|19.72|46
1752522600000|2025-07-14 19:50:00|19.81|19.71|19.89|19.79|19.91|19.81|19.81|19.71|53
1752522900000|2025-07-14 19:55:00|19.9|19.8|19.89|19.79|19.9|19.8|19.83|19.73|62
1752523200000|2025-07-14 20:00:00|19.88|19.78|19.8|19.7|19.88|19.78|19.78|19.68|81
1752523500000|2025-07-14 20:05:00|19.81|19.71|19.71|19.61|19.81|19.71|19.68|19.58|143
1752523800000|2025-07-14 20:10:00|19.7|19.6|19.66|19.56|19.71|19.61|19.66|19.56|108
1752524100000|2025-07-14 20:15:00|19.67|19.57|19.68|19.58|19.71|19.61|19.51|19.41|147
1752524400000|2025-07-14 20:20:00|19.69|19.59|19.7|19.6|19.7|19.6|19.62|19.52|146
1752524700000|2025-07-14 20:25:00|19.71|19.61|19.74|19.64|19.74|19.64|19.68|19.58|74
1752525000000|2025-07-14 20:30:00|19.73|19.63|19.77|19.67|19.79|19.69|19.71|19.61|68
1752525300000|2025-07-14 20:35:00|19.76|19.66|19.78|19.68|19.79|19.69|19.76|19.66|79
1752525600000|2025-07-14 20:40:00|19.77|19.67|19.82|19.72|19.83|19.73|19.77|19.67|80
1752525900000|2025-07-14 20:45:00|19.83|19.73|19.83|19.73|19.84|19.74|19.8|19.7|71
1752526200000|2025-07-14 20:50:00|19.82|19.72|19.87|19.77|19.87|19.77|19.8|19.7|30
1752526500000|2025-07-14 20:55:00|19.86|19.76|19.81|19.71|19.86|19.76|19.81|19.71|32
1752526800000|2025-07-14 21:00:00|19.8|19.7|19.82|19.72|19.83|19.73|19.78|19.68|47
1752527100000|2025-07-14 21:05:00|19.83|19.73|19.79|19.69|19.83|19.73|19.78|19.68|63
1752527400000|2025-07-14 21:10:00|19.78|19.68|19.78|19.68|19.79|19.69|19.77|19.67|37
1752527700000|2025-07-14 21:15:00|19.77|19.67|19.81|19.71|19.83|19.73|19.76|19.66|37
1752528000000|2025-07-14 21:20:00|19.82|19.72|19.84|19.74|19.85|19.75|19.81|19.71|37
1752528300000|2025-07-14 21:25:00|19.83|19.73|19.83|19.73|19.84|19.74|19.81|19.71|43
1752528600000|2025-07-14 21:30:00|19.82|19.72|19.84|19.74|19.85|19.75|19.81|19.71|35
1752528900000|2025-07-14 21:35:00|19.85|19.75|19.88|19.78|19.88|19.78|19.84|19.74|28
1752529200000|2025-07-14 21:40:00|19.87|19.77|19.85|19.75|19.88|19.78|19.84|19.74|39
1752529500000|2025-07-14 21:45:00|19.84|19.74|19.84|19.74|19.85|19.75|19.83|19.73|23
1752529800000|2025-07-14 21:50:00|19.83|19.73|19.88|19.78|19.88|19.78|19.83|19.73|6
1752530100000|2025-07-14 21:55:00|19.89|19.79|19.86|19.76|19.9|19.8|19.86|19.76|42
1752530400000|2025-07-14 22:00:00|19.85|19.75|19.78|19.68|19.86|19.76|19.77|19.67|109
1752530700000|2025-07-14 22:05:00|19.79|19.69|19.8|19.7|19.81|19.71|19.76|19.66|78
1752531000000|2025-07-14 22:10:00|19.79|19.69|19.81|19.71|19.83|19.73|19.78|19.68|99
1752531300000|2025-07-14 22:15:00|19.8|19.7|19.8|19.7|19.82|19.72|19.77|19.67|63
1752531600000|2025-07-14 22:20:00|19.79|19.69|19.83|19.73|19.84|19.74|19.77|19.67|51
1752531900000|2025-07-14 22:25:00|19.82|19.72|19.85|19.75|19.87|19.77|19.8|19.7|34
1752532200000|2025-07-14 22:30:00|19.84|19.74|19.83|19.73|19.86|19.76|19.8|19.7|60
1752532500000|2025-07-14 22:35:00|19.84|19.74|19.85|19.75|19.86|19.76|19.83|19.73|42
1752532800000|2025-07-14 22:40:00|19.84|19.74|19.85|19.75|19.87|19.77|19.83|19.73|42
1752533100000|2025-07-14 22:45:00|19.86|19.76|19.86|19.76|19.88|19.78|19.85|19.75|21
1752533400000|2025-07-14 22:50:00|19.85|19.75|19.86|19.76|19.87|19.77|19.85|19.75|14
1752533700000|2025-07-14 22:55:00|19.87|19.77|19.85|19.75|19.87|19.77|19.84|19.74|11
1752534000000|2025-07-14 23:00:00|19.84|19.74|19.81|19.71|19.86|19.76|19.81|19.71|56
1752534300000|2025-07-14 23:05:00|19.8|19.7|19.8|19.7|19.81|19.71|19.78|19.68|45
1752534600000|2025-07-14 23:10:00|19.79|19.69|19.78|19.68|19.8|19.7|19.78|19.68|38
1752534900000|2025-07-14 23:15:00|19.77|19.67|19.72|19.62|19.77|19.67|19.71|19.61|28
1752535200000|2025-07-14 23:20:00|19.73|19.63|19.71|19.61|19.74|19.64|19.7|19.6|79
1752535500000|2025-07-14 23:25:00|19.7|19.6|19.73|19.63|19.74|19.64|19.7|19.6|46
1752535800000|2025-07-14 23:30:00|19.74|19.64|19.79|19.69|19.79|19.69|19.72|19.62|60
1752536100000|2025-07-14 23:35:00|19.78|19.68|19.77|19.67|19.79|19.69|19.75|19.65|42
1752536400000|2025-07-14 23:40:00|19.78|19.68|19.78|19.68|19.79|19.69|19.76|19.66|73
1752536700000|2025-07-14 23:45:00|19.77|19.67|19.8|19.7|19.81|19.71|19.77|19.67|52
1752537000000|2025-07-14 23:50:00|19.79|19.69|19.79|19.69|19.79|19.69|19.75|19.65|55
1752537300000|2025-07-14 23:55:00|19.78|19.68|19.8|19.7|19.81|19.71|19.78|19.68|55
1752537600000|2025-07-15 00:00:00|19.79|19.69|19.75|19.65|19.79|19.69|19.74|19.64|91
1752537900000|2025-07-15 00:05:00|19.74|19.64|19.72|19.62|19.75|19.65|19.7|19.6|69
1752538200000|2025-07-15 00:10:00|19.71|19.61|19.68|19.58|19.73|19.63|19.68|19.58|64
1752538500000|2025-07-15 00:15:00|19.69|19.59|19.75|19.65|19.75|19.65|19.68|19.58|23
1752538800000|2025-07-15 00:20:00|19.76|19.66|19.83|19.73|19.83|19.73|19.76|19.66|20
1752539100000|2025-07-15 00:25:00|19.84|19.74|19.86|19.76|19.88|19.78|19.83|19.73|61
1752539400000|2025-07-15 00:30:00|19.87|19.77|19.77|19.67|19.87|19.77|19.76|19.66|94
1752539700000|2025-07-15 00:35:00|19.76|19.66|19.73|19.63|19.77|19.67|19.71|19.61|84
1752540000000|2025-07-15 00:40:00|19.72|19.62|19.62|19.52|19.73|19.63|19.58|19.48|91
1752540300000|2025-07-15 00:45:00|19.63|19.53|19.57|19.47|19.66|19.56|19.52|19.42|93
1752540600000|2025-07-15 00:50:00|19.56|19.46|19.59|19.49|19.61|19.51|19.56|19.46|84
1752540900000|2025-07-15 00:55:00|19.58|19.48|19.57|19.47|19.6|19.5|19.54|19.44|102
1752541200000|2025-07-15 01:00:00|19.56|19.46|19.48|19.38|19.56|19.46|19.46|19.36|175
1752541500000|2025-07-15 01:05:00|19.47|19.37|19.43|19.33|19.51|19.41|19.41|19.31|125
1752541800000|2025-07-15 01:10:00|19.44|19.34|19.46|19.36|19.46|19.36|19.41|19.31|87
1752542100000|2025-07-15 01:15:00|19.47|19.37|19.43|19.33|19.52|19.42|19.41|19.31|157
1752542400000|2025-07-15 01:20:00|19.44|19.34|19.31|19.21|19.45|19.35|19.31|19.21|126
1752542700000|2025-07-15 01:25:00|19.3|19.2|19.42|19.32|19.43|19.33|19.3|19.2|50
1752543000000|2025-07-15 01:30:00|19.43|19.33|19.49|19.39|19.5|19.4|19.41|19.31|81
1752543300000|2025-07-15 01:35:00|19.48|19.38|19.51|19.41|19.52|19.42|19.45|19.35|85
1752543600000|2025-07-15 01:40:00|19.52|19.42|19.54|19.44|19.56|19.46|19.51|19.41|67
1752543900000|2025-07-15 01:45:00|19.55|19.45|19.55|19.45|19.61|19.51|19.53|19.43|105
1752544200000|2025-07-15 01:50:00|19.56|19.46|19.56|19.46|19.62|19.52|19.56|19.46|119
1752544500000|2025-07-15 01:55:00|19.55|19.45|19.38|19.28|19.55|19.45|19.34|19.24|113
1752544800000|2025-07-15 02:00:00|19.37|19.27|19.43|19.33|19.46|19.36|19.31|19.21|122
1752545100000|2025-07-15 02:05:00|19.44|19.34|19.41|19.31|19.45|19.35|19.38|19.28|122
1752545400000|2025-07-15 02:10:00|19.42|19.32|19.41|19.31|19.45|19.35|19.38|19.28|126
1752545700000|2025-07-15 02:15:00|19.42|19.32|19.28|19.18|19.42|19.32|19.18|19.08|180
1752546000000|2025-07-15 02:20:00|19.27|19.17|19.27|19.17|19.31|19.21|19.22|19.12|141
1752546300000|2025-07-15 02:25:00|19.26|19.16|19.23|19.13|19.27|19.17|19.17|19.07|127
1752546600000|2025-07-15 02:30:00|19.24|19.14|19.24|19.14|19.3|19.2|19.22|19.12|141
1752546900000|2025-07-15 02:35:00|19.25|19.15|19.32|19.22|19.36|19.26|19.24|19.14|88
1752547200000|2025-07-15 02:40:00|19.33|19.23|19.35|19.25|19.37|19.27|19.3|19.2|79
1752547500000|2025-07-15 02:45:00|19.36|19.26|19.31|19.21|19.38|19.28|19.3|19.2|80
1752547800000|2025-07-15 02:50:00|19.3|19.2|19.32|19.22|19.35|19.25|19.29|19.19|58
1752548100000|2025-07-15 02:55:00|19.31|19.21|19.3|19.2|19.32|19.22|19.29|19.19|56
1752548400000|2025-07-15 03:00:00|19.29|19.19|19.16|19.06|19.31|19.21|19.13|19.03|146
1752548700000|2025-07-15 03:05:00|19.15|19.05|19.1|19|19.21|19.11|19.09|18.99|141
1752549000000|2025-07-15 03:10:00|19.11|19.01|19.08|18.98|19.11|19.01|18.99|18.89|134
1752549300000|2025-07-15 03:15:00|19.07|18.97|18.96|18.86|19.07|18.97|18.94|18.84|161
1752549600000|2025-07-15 03:20:00|18.95|18.85|19.05|18.95|19.05|18.95|18.91|18.81|108
1752549900000|2025-07-15 03:25:00|19.06|18.96|19.08|18.98|19.09|18.99|19.05|18.95|62
1752550200000|2025-07-15 03:30:00|19.07|18.97|19.03|18.93|19.07|18.97|18.99|18.89|104
1752550500000|2025-07-15 03:35:00|19.04|18.94|19.04|18.94|19.06|18.96|18.97|18.87|93
1752550800000|2025-07-15 03:40:00|19.02|18.92|19.1|19|19.1|19|19|18.9|69
1752551100000|2025-07-15 03:45:00|19.09|18.99|19.12|19.02|19.14|19.04|19.08|18.98|33
1752551400000|2025-07-15 03:50:00|19.11|19.01|19.02|18.92|19.13|19.03|19.02|18.92|70
1752551700000|2025-07-15 03:55:00|19.03|18.93|19.09|18.99|19.09|18.99|19.01|18.91|71
1752552000000|2025-07-15 04:00:00|19.08|18.98|19|18.9|19.08|18.98|19|18.9|61
1752552300000|2025-07-15 04:05:00|19.01|18.91|18.95|18.85|19.01|18.91|18.92|18.82|89
1752552600000|2025-07-15 04:10:00|18.94|18.84|19.07|18.97|19.08|18.98|18.92|18.82|92
1752552900000|2025-07-15 04:15:00|19.08|18.98|19.16|19.06|19.17|19.07|19.07|18.97|91
1752553200000|2025-07-15 04:20:00|19.17|19.07|19.21|19.11|19.21|19.11|19.16|19.06|55
1752553500000|2025-07-15 04:25:00|19.22|19.12|19.17|19.07|19.22|19.12|19.17|19.07|40
1752553800000|2025-07-15 04:30:00|19.18|19.08|19.14|19.04|19.18|19.08|19.1|19|49
1752554100000|2025-07-15 04:35:00|19.13|19.03|19.2|19.1|19.21|19.11|19.12|19.02|40
1752554400000|2025-07-15 04:40:00|19.21|19.11|19.21|19.11|19.23|19.13|19.2|19.1|45
1752554700000|2025-07-15 04:45:00|19.2|19.1|19.22|19.12|19.24|19.14|19.2|19.1|35
1752555000000|2025-07-15 04:50:00|19.23|19.13|19.23|19.13|19.23|19.13|19.19|19.09|53
1752555300000|2025-07-15 04:55:00|19.24|19.14|19.23|19.13|19.24|19.14|19.21|19.11|26
1752555600000|2025-07-15 05:00:00|19.22|19.12|19.26|19.16|19.26|19.16|19.22|19.12|79
1752555900000|2025-07-15 05:05:00|19.27|19.17|19.29|19.19|19.3|19.2|19.26|19.16|29
1752556200000|2025-07-15 05:10:00|19.3|19.2|19.28|19.18|19.3|19.2|19.28|19.18|57
1752556500000|2025-07-15 05:15:00|19.27|19.17|19.28|19.18|19.29|19.19|19.22|19.12|126
1752556800000|2025-07-15 05:20:00|19.27|19.17|19.26|19.16|19.28|19.18|19.24|19.14|50
1752557100000|2025-07-15 05:25:00|19.27|19.17|19.27|19.17|19.27|19.17|19.25|19.15|65
1752557400000|2025-07-15 05:30:00|19.26|19.16|19.23|19.13|19.27|19.17|19.22|19.12|122
1752557700000|2025-07-15 05:35:00|19.22|19.12|19.2|19.1|19.23|19.13|19.2|19.1|113
1752558000000|2025-07-15 05:40:00|19.21|19.11|19.2|19.1|19.23|19.13|19.2|19.1|64
1752558300000|2025-07-15 05:45:00|19.19|19.09|19.19|19.09|19.21|19.11|19.16|19.06|71
1752558600000|2025-07-15 05:50:00|19.18|19.08|19.2|19.1|19.2|19.1|19.15|19.05|135
1752558900000|2025-07-15 05:55:00|19.21|19.11|19.21|19.11|19.22|19.12|19.19|19.09|69
1752559200000|2025-07-15 06:00:00|19.2|19.1|19.21|19.11|19.23|19.13|19.16|19.06|64
1752559500000|2025-07-15 06:05:00|19.22|19.12|19.27|19.17|19.3|19.2|19.21|19.11|70
1752559800000|2025-07-15 06:10:00|19.26|19.16|19.23|19.13|19.26|19.16|19.22|19.12|118
1752560100000|2025-07-15 06:15:00|19.22|19.12|19.19|19.09|19.24|19.14|19.19|19.09|68
1752560400000|2025-07-15 06:20:00|19.18|19.08|19.21|19.11|19.23|19.13|19.18|19.08|98
1752560700000|2025-07-15 06:25:00|19.22|19.12|19.2|19.1|19.22|19.12|19.19|19.09|55
1752561000000|2025-07-15 06:30:00|19.21|19.11|19.19|19.09|19.21|19.11|19.16|19.06|43
1752561300000|2025-07-15 06:35:00|19.2|19.1|19.16|19.06|19.2|19.1|19.14|19.04|93
1752561600000|2025-07-15 06:40:00|19.15|19.05|19.18|19.08|19.21|19.11|19.15|19.05|64
1752561900000|2025-07-15 06:45:00|19.17|19.07|19.15|19.05|19.18|19.08|19.13|19.03|71
1752562200000|2025-07-15 06:50:00|19.16|19.06|19.16|19.06|19.19|19.09|19.14|19.04|93
1752562500000|2025-07-15 06:55:00|19.17|19.07|19.2|19.1|19.21|19.11|19.16|19.06|64
1752562800000|2025-07-15 07:00:00|19.21|19.11|19.25|19.15|19.28|19.18|19.21|19.11|35
1752563100000|2025-07-15 07:05:00|19.26|19.16|19.24|19.14|19.27|19.17|19.22|19.12|117
1752563400000|2025-07-15 07:10:00|19.23|19.13|19.21|19.11|19.26|19.16|19.21|19.11|95
1752563700000|2025-07-15 07:15:00|19.22|19.12|19.19|19.09|19.23|19.13|19.19|19.09|72
1752564000000|2025-07-15 07:20:00|19.2|19.1|19.24|19.14|19.24|19.14|19.2|19.1|61
1752564300000|2025-07-15 07:25:00|19.23|19.13|19.24|19.14|19.25|19.15|19.23|19.13|24
1752564600000|2025-07-15 07:30:00|19.23|19.13|19.21|19.11|19.24|19.14|19.2|19.1|83
1752564900000|2025-07-15 07:35:00|19.22|19.12|19.2|19.1|19.23|19.13|19.2|19.1|49
1752565200000|2025-07-15 07:40:00|19.19|19.09|19.19|19.09|19.24|19.14|19.19|19.09|27
1752565500000|2025-07-15 07:45:00|19.2|19.1|19.11|19.01|19.21|19.11|19.11|19.01|36
1752565800000|2025-07-15 07:50:00|19.12|19.02|19.16|19.06|19.17|19.07|19.11|19.01|61
1752566100000|2025-07-15 07:55:00|19.17|19.07|19.12|19.02|19.18|19.08|19.12|19.02|40
1752566400000|2025-07-15 08:00:00|19.13|19.03|19.1|19|19.13|19.03|19.09|18.99|44
1752566700000|2025-07-15 08:05:00|19.11|19.01|19.13|19.03|19.15|19.05|19.1|19|67
1752567000000|2025-07-15 08:10:00|19.14|19.04|19.1|19|19.14|19.04|19.1|19|37
1752567300000|2025-07-15 08:15:00|19.11|19.01|19.05|18.95|19.11|19.01|19.05|18.95|57
1752567600000|2025-07-15 08:20:00|19.04|18.94|19.16|19.06|19.17|19.07|19.03|18.93|83
1752567900000|2025-07-15 08:25:00|19.15|19.05|19.18|19.08|19.18|19.08|19.11|19.01|86
1752568200000|2025-07-15 08:30:00|19.19|19.09|19.17|19.07|19.19|19.09|19.15|19.05|37
1752568500000|2025-07-15 08:35:00|19.16|19.06|19.23|19.13|19.26|19.16|19.16|19.06|70
1752568800000|2025-07-15 08:40:00|19.22|19.12|19.2|19.1|19.24|19.14|19.19|19.09|69
1752569100000|2025-07-15 08:45:00|19.19|19.09|19.18|19.08|19.21|19.11|19.17|19.07|40
1752569400000|2025-07-15 08:50:00|19.17|19.07|19.14|19.04|19.17|19.07|19.13|19.03|36
1752569700000|2025-07-15 08:55:00|19.13|19.03|19.15|19.05|19.15|19.05|19.13|19.03|39
1752570000000|2025-07-15 09:00:00|19.14|19.04|19.19|19.09|19.19|19.09|19.13|19.03|44
1752570300000|2025-07-15 09:05:00|19.18|19.08|19.23|19.13|19.23|19.13|19.18|19.08|34
1752570600000|2025-07-15 09:10:00|19.22|19.12|19.26|19.16|19.27|19.17|19.22|19.12|29
1752570900000|2025-07-15 09:15:00|19.27|19.17|19.19|19.09|19.27|19.17|19.19|19.09|41
1752571200000|2025-07-15 09:20:00|19.18|19.08|19.22|19.12|19.22|19.12|19.18|19.08|39
1752571500000|2025-07-15 09:25:00|19.23|19.13|19.21|19.11|19.23|19.13|19.21|19.11|59
1752571800000|2025-07-15 09:30:00|19.2|19.1|19.23|19.13|19.23|19.13|19.2|19.1|30
1752572100000|2025-07-15 09:35:00|19.24|19.14|19.22|19.12|19.24|19.14|19.21|19.11|25
1752572400000|2025-07-15 09:40:00|19.23|19.13|19.18|19.08|19.23|19.13|19.18|19.08|42
1752572700000|2025-07-15 09:45:00|19.17|19.07|19.2|19.1|19.2|19.1|19.17|19.07|24
1752573000000|2025-07-15 09:50:00|19.19|19.09|19.18|19.08|19.2|19.1|19.17|19.07|40
1752573300000|2025-07-15 09:55:00|19.17|19.07|19.15|19.05|19.17|19.07|19.13|19.03|47
1752573600000|2025-07-15 10:00:00|19.14|19.04|19.17|19.07|19.18|19.08|19.14|19.04|48
1752573900000|2025-07-15 10:05:00|19.18|19.08|19.21|19.11|19.21|19.11|19.16|19.06|28
1752574200000|2025-07-15 10:10:00|19.2|19.1|19.16|19.06|19.21|19.11|19.16|19.06|31
1752574500000|2025-07-15 10:15:00|19.17|19.07|19.22|19.12|19.24|19.14|19.17|19.07|46
1752574800000|2025-07-15 10:20:00|19.23|19.13|19.23|19.13|19.24|19.14|19.21|19.11|77
1752575100000|2025-07-15 10:25:00|19.22|19.12|19.25|19.15|19.25|19.15|19.22|19.12|46
1752575400000|2025-07-15 10:30:00|19.24|19.14|19.26|19.16|19.27|19.17|19.21|19.11|44
1752575700000|2025-07-15 10:35:00|19.25|19.15|19.25|19.15|19.27|19.17|19.25|19.15|35
1752576000000|2025-07-15 10:40:00|19.26|19.16|19.26|19.16|19.27|19.17|19.25|19.15|13
1752576300000|2025-07-15 10:45:00|19.25|19.15|19.25|19.15|19.26|19.16|19.23|19.13|35
1752576600000|2025-07-15 10:50:00|19.24|19.14|19.28|19.18|19.29|19.19|19.24|19.14|35
1752576900000|2025-07-15 10:55:00|19.29|19.19|19.28|19.18|19.29|19.19|19.26|19.16|56
1752577200000|2025-07-15 11:00:00|19.27|19.17|19.3|19.2|19.3|19.2|19.26|19.16|42
1752577500000|2025-07-15 11:05:00|19.29|19.19|19.29|19.19|19.32|19.22|19.29|19.19|17
1752577800000|2025-07-15 11:10:00|19.3|19.2|19.23|19.13|19.3|19.2|19.22|19.12|44
1752578100000|2025-07-15 11:15:00|19.22|19.12|19.16|19.06|19.22|19.12|19.16|19.06|35
1752578400000|2025-07-15 11:20:00|19.15|19.05|19.18|19.08|19.19|19.09|19.14|19.04|42
1752578700000|2025-07-15 11:25:00|19.17|19.07|19.15|19.05|19.18|19.08|19.14|19.04|35
1752579000000|2025-07-15 11:30:00|19.16|19.06|19.15|19.05|19.19|19.09|19.14|19.04|48
1752579300000|2025-07-15 11:35:00|19.14|19.04|19.17|19.07|19.18|19.08|19.14|19.04|72
1752579600000|2025-07-15 11:40:00|19.16|19.06|19.17|19.07|19.18|19.08|19.14|19.04|26
1752579900000|2025-07-15 11:45:00|19.18|19.08|19.17|19.07|19.18|19.08|19.14|19.04|34
1752580200000|2025-07-15 11:50:00|19.18|19.08|19.23|19.13|19.23|19.13|19.17|19.07|30
1752580500000|2025-07-15 11:55:00|19.24|19.14|19.26|19.16|19.27|19.17|19.23|19.13|43
1752580800000|2025-07-15 12:00:00|19.27|19.17|19.22|19.12|19.27|19.17|19.21|19.11|58
1752581100000|2025-07-15 12:05:00|19.21|19.11|19.2|19.1|19.24|19.14|19.19|19.09|90
1752581400000|2025-07-15 12:10:00|19.19|19.09|19.19|19.09|19.22|19.12|19.19|19.09|61
1752581700000|2025-07-15 12:15:00|19.2|19.1|19.18|19.08|19.21|19.11|19.16|19.06|45
1752582000000|2025-07-15 12:20:00|19.17|19.07|19.16|19.06|19.18|19.08|19.16|19.06|28
1752582300000|2025-07-15 12:25:00|19.15|19.05|19.18|19.08|19.18|19.08|19.15|19.05|66
1752582600000|2025-07-15 12:30:00|19.19|19.09|19.45|19.35|19.49|19.39|19.19|19.09|179
1752582900000|2025-07-15 12:35:00|19.46|19.36|19.31|19.21|19.46|19.36|19.26|19.16|114
1752583200000|2025-07-15 12:40:00|19.3|19.2|19.12|19.02|19.31|19.21|19.09|18.99|135
1752583500000|2025-07-15 12:45:00|19.13|19.03|19.25|19.15|19.26|19.16|19.11|19.01|189
1752583800000|2025-07-15 12:50:00|19.24|19.14|19.34|19.24|19.35|19.25|19.24|19.14|107
1752584100000|2025-07-15 12:55:00|19.33|19.23|19.33|19.23|19.36|19.26|19.32|19.22|47
1752584400000|2025-07-15 13:00:00|19.32|19.22|19.37|19.27|19.37|19.27|19.29|19.19|78
1752584700000|2025-07-15 13:05:00|19.38|19.28|19.45|19.35|19.5|19.4|19.37|19.27|117
1752585000000|2025-07-15 13:10:00|19.46|19.36|19.51|19.41|19.52|19.42|19.44|19.34|100
1752585300000|2025-07-15 13:15:00|19.52|19.42|19.43|19.33|19.53|19.43|19.43|19.33|94
1752585600000|2025-07-15 13:20:00|19.44|19.34|19.41|19.31|19.44|19.34|19.39|19.29|62
1752585900000|2025-07-15 13:25:00|19.4|19.3|19.44|19.34|19.49|19.39|19.4|19.3|83
1752586200000|2025-07-15 13:30:00|19.43|19.33|19.43|19.33|19.47|19.37|19.37|19.27|104
1752586500000|2025-07-15 13:35:00|19.42|19.32|19.33|19.23|19.45|19.35|19.33|19.23|137
1752586800000|2025-07-15 13:40:00|19.34|19.24|19.47|19.37|19.49|19.39|19.33|19.23|115
1752587100000|2025-07-15 13:45:00|19.48|19.38|19.53|19.43|19.57|19.47|19.45|19.35|150
1752587400000|2025-07-15 13:50:00|19.52|19.42|19.54|19.44|19.58|19.48|19.5|19.4|109
1752587700000|2025-07-15 13:55:00|19.55|19.45|19.52|19.42|19.61|19.51|19.52|19.42|60
1752588000000|2025-07-15 14:00:00|19.53|19.43|19.47|19.37|19.55|19.45|19.47|19.37|71
1752588300000|2025-07-15 14:05:00|19.46|19.36|19.57|19.47|19.58|19.48|19.44|19.34|91
1752588600000|2025-07-15 14:10:00|19.58|19.48|19.61|19.51|19.62|19.52|19.54|19.44|70
1752588900000|2025-07-15 14:15:00|19.6|19.5|19.52|19.42|19.61|19.51|19.49|19.39|56
1752589200000|2025-07-15 14:20:00|19.51|19.41|19.47|19.37|19.53|19.43|19.46|19.36|62
1752589500000|2025-07-15 14:25:00|19.46|19.36|19.47|19.37|19.49|19.39|19.44|19.34|64
1752589800000|2025-07-15 14:30:00|19.46|19.36|19.37|19.27|19.47|19.37|19.33|19.23|101
1752590100000|2025-07-15 14:35:00|19.38|19.28|19.3|19.2|19.39|19.29|19.29|19.19|107
1752590400000|2025-07-15 14:40:00|19.29|19.19|19.24|19.14|19.33|19.23|19.18|19.08|112
1752590700000|2025-07-15 14:45:00|19.23|19.13|19.3|19.2|19.3|19.2|19.21|19.11|124
1752591000000|2025-07-15 14:50:00|19.29|19.19|19.1|19|19.31|19.21|19.09|18.99|194
1752591300000|2025-07-15 14:55:00|19.11|19.01|19.06|18.96|19.12|19.02|19|18.9|204
1752591600000|2025-07-15 15:00:00|19.05|18.95|19.07|18.97|19.09|18.99|19|18.9|171
1752591900000|2025-07-15 15:05:00|19.06|18.96|19.09|18.99|19.14|19.04|19.04|18.94|114
1752592200000|2025-07-15 15:10:00|19.1|19|19.08|18.98|19.12|19.02|19.08|18.98|91
1752592500000|2025-07-15 15:15:00|19.07|18.97|19.13|19.03|19.14|19.04|19.07|18.97|83
1752592800000|2025-07-15 15:20:00|19.12|19.02|19.03|18.93|19.14|19.04|19.03|18.93|116
1752593100000|2025-07-15 15:25:00|19.04|18.94|19.11|19.01|19.12|19.02|19.04|18.94|100
1752593400000|2025-07-15 15:30:00|19.12|19.02|19.17|19.07|19.2|19.1|19.1|19|166
1752593700000|2025-07-15 15:35:00|19.18|19.08|19.2|19.1|19.2|19.1|19.15|19.05|88
1752594000000|2025-07-15 15:40:00|19.19|19.09|19.22|19.12|19.27|19.17|19.17|19.07|98
1752594300000|2025-07-15 15:45:00|19.23|19.13|19.33|19.23|19.36|19.26|19.23|19.13|103
1752594600000|2025-07-15 15:50:00|19.34|19.24|19.34|19.24|19.36|19.26|19.31|19.21|103
1752594900000|2025-07-15 15:55:00|19.33|19.23|19.32|19.22|19.35|19.25|19.3|19.2|74
1752595200000|2025-07-15 16:00:00|19.33|19.23|19.4|19.3|19.4|19.3|19.29|19.19|102
1752595500000|2025-07-15 16:05:00|19.39|19.29|19.45|19.35|19.45|19.35|19.39|19.29|63
1752595800000|2025-07-15 16:10:00|19.44|19.34|19.42|19.32|19.51|19.41|19.42|19.32|65
1752596100000|2025-07-15 16:15:00|19.41|19.31|19.38|19.28|19.47|19.37|19.36|19.26|96
1752596400000|2025-07-15 16:20:00|19.39|19.29|19.43|19.33|19.46|19.36|19.39|19.29|73
1752596700000|2025-07-15 16:25:00|19.42|19.32|19.41|19.31|19.45|19.35|19.39|19.29|81
1752597000000|2025-07-15 16:30:00|19.42|19.32|19.44|19.34|19.5|19.4|19.41|19.31|91
1752597300000|2025-07-15 16:35:00|19.43|19.33|19.5|19.4|19.5|19.4|19.43|19.33|108
1752597600000|2025-07-15 16:40:00|19.49|19.39|19.58|19.48|19.58|19.48|19.49|19.39|40
1752597900000|2025-07-15 16:45:00|19.57|19.47|19.54|19.44|19.58|19.48|19.53|19.43|68
1752598200000|2025-07-15 16:50:00|19.53|19.43|19.55|19.45|19.59|19.49|19.51|19.41|73
1752598500000|2025-07-15 16:55:00|19.56|19.46|19.5|19.4|19.57|19.47|19.46|19.36|75
1752598800000|2025-07-15 17:00:00|19.51|19.41|19.53|19.43|19.56|19.46|19.51|19.41|65
1752599100000|2025-07-15 17:05:00|19.54|19.44|19.51|19.41|19.55|19.45|19.48|19.38|47
1752599400000|2025-07-15 17:10:00|19.5|19.4|19.55|19.45|19.56|19.46|19.48|19.38|52
1752599700000|2025-07-15 17:15:00|19.54|19.44|19.58|19.48|19.6|19.5|19.5|19.4|69
1752600000000|2025-07-15 17:20:00|19.59|19.49|19.61|19.51|19.62|19.52|19.56|19.46|73
1752600300000|2025-07-15 17:25:00|19.6|19.5|19.78|19.68|19.82|19.72|19.58|19.48|91
1752600600000|2025-07-15 17:30:00|19.79|19.69|19.73|19.63|19.79|19.69|19.71|19.61|83
1752600900000|2025-07-15 17:35:00|19.74|19.64|19.8|19.7|19.8|19.7|19.73|19.63|51
1752601200000|2025-07-15 17:40:00|19.81|19.71|19.83|19.73|19.85|19.75|19.78|19.68|71
1752601500000|2025-07-15 17:45:00|19.84|19.74|19.85|19.75|19.88|19.78|19.8|19.7|80
1752601800000|2025-07-15 17:50:00|19.84|19.74|19.85|19.75|19.86|19.76|19.81|19.71|49
1752602100000|2025-07-15 17:55:00|19.84|19.74|19.88|19.78|19.9|19.8|19.83|19.73|59
1752602400000|2025-07-15 18:00:00|19.89|19.79|19.84|19.74|19.9|19.8|19.83|19.73|81
1752602700000|2025-07-15 18:05:00|19.83|19.73|19.77|19.67|19.85|19.75|19.76|19.66|98
1752603000000|2025-07-15 18:10:00|19.76|19.66|19.78|19.68|19.82|19.72|19.76|19.66|47
1752603300000|2025-07-15 18:15:00|19.79|19.69|19.77|19.67|19.82|19.72|19.77|19.67|71
1752603600000|2025-07-15 18:20:00|19.78|19.68|19.78|19.68|19.84|19.74|19.76|19.66|66
1752603900000|2025-07-15 18:25:00|19.79|19.69|19.61|19.51|19.8|19.7|19.6|19.5|88
1752604200000|2025-07-15 18:30:00|19.62|19.52|19.5|19.4|19.62|19.52|19.44|19.34|154
1752604500000|2025-07-15 18:35:00|19.49|19.39|19.42|19.32|19.5|19.4|19.29|19.19|177
1752604800000|2025-07-15 18:40:00|19.43|19.33|19.41|19.31|19.49|19.39|19.36|19.26|142
1752605100000|2025-07-15 18:45:00|19.42|19.32|19.49|19.39|19.5|19.4|19.39|19.29|98
1752605400000|2025-07-15 18:50:00|19.5|19.4|19.52|19.42|19.55|19.45|19.5|19.4|51
1752605700000|2025-07-15 18:55:00|19.51|19.41|19.48|19.38|19.53|19.43|19.48|19.38|70
1752606000000|2025-07-15 19:00:00|19.47|19.37|19.51|19.41|19.57|19.47|19.44|19.34|84
1752606300000|2025-07-15 19:05:00|19.52|19.42|19.55|19.45|19.57|19.47|19.49|19.39|60
1752606600000|2025-07-15 19:10:00|19.56|19.46|19.58|19.48|19.61|19.51|19.55|19.45|43
1752606900000|2025-07-15 19:15:00|19.57|19.47|19.6|19.5|19.6|19.5|19.5|19.4|62
1752607200000|2025-07-15 19:20:00|19.59|19.49|19.57|19.47|19.62|19.52|19.56|19.46|55
1752607500000|2025-07-15 19:25:00|19.58|19.48|19.53|19.43|19.58|19.48|19.51|19.41|72
1752607800000|2025-07-15 19:30:00|19.54|19.44|19.43|19.33|19.55|19.45|19.43|19.33|56
1752608100000|2025-07-15 19:35:00|19.44|19.34|19.42|19.32|19.46|19.36|19.37|19.27|69
1752608400000|2025-07-15 19:40:00|19.43|19.33|19.36|19.26|19.46|19.36|19.35|19.25|72
1752608700000|2025-07-15 19:45:00|19.37|19.27|19.26|19.16|19.37|19.27|19.22|19.12|141
1752609000000|2025-07-15 19:50:00|19.27|19.17|19.28|19.18|19.3|19.2|19.22|19.12|90
1752609300000|2025-07-15 19:55:00|19.29|19.19|19.25|19.15|19.29|19.19|19.23|19.13|76
1752609600000|2025-07-15 20:00:00|19.24|19.14|19.23|19.13|19.28|19.18|19.22|19.12|121
1752609900000|2025-07-15 20:05:00|19.22|19.12|19.22|19.12|19.25|19.15|19.18|19.08|105
1752610200000|2025-07-15 20:10:00|19.23|19.13|19.35|19.25|19.36|19.26|19.23|19.13|59
1752610500000|2025-07-15 20:15:00|19.36|19.26|19.33|19.23|19.39|19.29|19.26|19.16|87
1752610800000|2025-07-15 20:20:00|19.34|19.24|19.37|19.27|19.38|19.28|19.3|19.2|96
1752611100000|2025-07-15 20:25:00|19.38|19.28|19.38|19.28|19.39|19.29|19.36|19.26|41
1752611400000|2025-07-15 20:30:00|19.37|19.27|19.41|19.31|19.43|19.33|19.31|19.21|57
1752611700000|2025-07-15 20:35:00|19.4|19.3|19.36|19.26|19.42|19.32|19.36|19.26|51
1752612000000|2025-07-15 20:40:00|19.37|19.27|19.41|19.31|19.43|19.33|19.37|19.27|50
1752612300000|2025-07-15 20:45:00|19.42|19.32|19.42|19.32|19.43|19.33|19.4|19.3|39
1752612600000|2025-07-15 20:50:00|19.41|19.31|19.42|19.32|19.44|19.34|19.39|19.29|48
1752612900000|2025-07-15 20:55:00|19.43|19.33|19.39|19.29|19.43|19.33|19.39|19.29|31
1752613200000|2025-07-15 21:00:00|19.38|19.28|19.44|19.34|19.45|19.35|19.36|19.26|65
1752613500000|2025-07-15 21:05:00|19.45|19.35|19.45|19.35|19.46|19.36|19.43|19.33|17
1752613800000|2025-07-15 21:10:00|19.46|19.36|19.52|19.42|19.52|19.42|19.44|19.34|35
1752614100000|2025-07-15 21:15:00|19.51|19.41|19.52|19.42|19.52|19.42|19.48|19.38|64
1752614400000|2025-07-15 21:20:00|19.53|19.43|19.53|19.43|19.55|19.45|19.48|19.38|45
1752614700000|2025-07-15 21:25:00|19.52|19.42|19.53|19.43|19.54|19.44|19.5|19.4|58
1752615000000|2025-07-15 21:30:00|19.54|19.44|19.56|19.46|19.58|19.48|19.51|19.41|45
1752615300000|2025-07-15 21:35:00|19.57|19.47|19.65|19.55|19.65|19.55|19.56|19.46|43
1752615600000|2025-07-15 21:40:00|19.64|19.54|19.69|19.59|19.72|19.62|19.64|19.54|16
1752615900000|2025-07-15 21:45:00|19.7|19.6|19.65|19.55|19.71|19.61|19.64|19.54|30
1752616200000|2025-07-15 21:50:00|19.66|19.56|19.62|19.52|19.67|19.57|19.62|19.52|11
1752616500000|2025-07-15 21:55:00|19.61|19.51|19.66|19.56|19.67|19.57|19.61|19.51|20
1752616800000|2025-07-15 22:00:00|19.65|19.55|19.58|19.48|19.68|19.58|19.56|19.46|120
1752617100000|2025-07-15 22:05:00|19.57|19.47|19.6|19.5|19.62|19.52|19.57|19.47|70
1752617400000|2025-07-15 22:10:00|19.59|19.49|19.62|19.52|19.62|19.52|19.58|19.48|62
1752617700000|2025-07-15 22:15:00|19.61|19.51|19.61|19.51|19.63|19.53|19.6|19.5|43
1752618000000|2025-07-15 22:20:00|19.62|19.52|19.65|19.55|19.65|19.55|19.6|19.5|50
1752618300000|2025-07-15 22:25:00|19.66|19.56|19.64|19.54|19.66|19.56|19.63|19.53|21
1752618600000|2025-07-15 22:30:00|19.65|19.55|19.58|19.48|19.66|19.56|19.56|19.46|36
1752618900000|2025-07-15 22:35:00|19.59|19.49|19.6|19.5|19.63|19.53|19.58|19.48|80
1752619200000|2025-07-15 22:40:00|19.61|19.51|19.66|19.56|19.66|19.56|19.6|19.5|68
1752619500000|2025-07-15 22:45:00|19.65|19.55|19.66|19.56|19.66|19.56|19.65|19.55|26
1752619800000|2025-07-15 22:50:00|19.67|19.57|19.68|19.58|19.7|19.6|19.66|19.56|44
1752620100000|2025-07-15 22:55:00|19.67|19.57|19.72|19.62|19.72|19.62|19.67|19.57|28
1752620400000|2025-07-15 23:00:00|19.73|19.63|19.91|19.81|19.91|19.81|19.73|19.63|62
1752620700000|2025-07-15 23:05:00|19.9|19.8|19.95|19.85|19.97|19.87|19.88|19.78|61
1752621000000|2025-07-15 23:10:00|19.96|19.86|19.87|19.77|19.97|19.87|19.86|19.76|49
1752621300000|2025-07-15 23:15:00|19.86|19.76|19.87|19.77|19.9|19.8|19.85|19.75|56
1752621600000|2025-07-15 23:20:00|19.86|19.76|19.85|19.75|19.87|19.77|19.83|19.73|40
1752621900000|2025-07-15 23:25:00|19.86|19.76|19.86|19.76|19.92|19.82|19.86|19.76|43
1752622200000|2025-07-15 23:30:00|19.85|19.75|19.84|19.74|19.86|19.76|19.84|19.74|40
1752622500000|2025-07-15 23:35:00|19.85|19.75|19.93|19.83|19.94|19.84|19.85|19.75|31
1752622800000|2025-07-15 23:40:00|19.94|19.84|19.96|19.86|19.96|19.86|19.92|19.82|25
1752623100000|2025-07-15 23:45:00|19.95|19.85|19.95|19.85|19.96|19.86|19.93|19.83|25
1752623400000|2025-07-15 23:50:00|19.94|19.84|19.95|19.85|19.96|19.86|19.93|19.83|32
1752623700000|2025-07-15 23:55:00|19.96|19.86|19.97|19.87|19.99|19.89|19.95|19.85|46
1752537600000|2025-07-15 00:00:00|19.79|19.69|19.75|19.65|19.79|19.69|19.74|19.64|91
1752537900000|2025-07-15 00:05:00|19.74|19.64|19.72|19.62|19.75|19.65|19.7|19.6|69
1752538200000|2025-07-15 00:10:00|19.71|19.61|19.68|19.58|19.73|19.63|19.68|19.58|64
1752538500000|2025-07-15 00:15:00|19.69|19.59|19.75|19.65|19.75|19.65|19.68|19.58|23
1752538800000|2025-07-15 00:20:00|19.76|19.66|19.83|19.73|19.83|19.73|19.76|19.66|20
1752539100000|2025-07-15 00:25:00|19.84|19.74|19.86|19.76|19.88|19.78|19.83|19.73|61
1752539400000|2025-07-15 00:30:00|19.87|19.77|19.77|19.67|19.87|19.77|19.76|19.66|94
1752539700000|2025-07-15 00:35:00|19.76|19.66|19.73|19.63|19.77|19.67|19.71|19.61|84
1752540000000|2025-07-15 00:40:00|19.72|19.62|19.62|19.52|19.73|19.63|19.58|19.48|91
1752540300000|2025-07-15 00:45:00|19.63|19.53|19.57|19.47|19.66|19.56|19.52|19.42|93
1752540600000|2025-07-15 00:50:00|19.56|19.46|19.59|19.49|19.61|19.51|19.56|19.46|84
1752540900000|2025-07-15 00:55:00|19.58|19.48|19.57|19.47|19.6|19.5|19.54|19.44|102
1752541200000|2025-07-15 01:00:00|19.56|19.46|19.48|19.38|19.56|19.46|19.46|19.36|175
1752541500000|2025-07-15 01:05:00|19.47|19.37|19.43|19.33|19.51|19.41|19.41|19.31|125
1752541800000|2025-07-15 01:10:00|19.44|19.34|19.46|19.36|19.46|19.36|19.41|19.31|87
1752542100000|2025-07-15 01:15:00|19.47|19.37|19.43|19.33|19.52|19.42|19.41|19.31|157
1752542400000|2025-07-15 01:20:00|19.44|19.34|19.31|19.21|19.45|19.35|19.31|19.21|126
1752542700000|2025-07-15 01:25:00|19.3|19.2|19.42|19.32|19.43|19.33|19.3|19.2|50
1752543000000|2025-07-15 01:30:00|19.43|19.33|19.49|19.39|19.5|19.4|19.41|19.31|81
1752543300000|2025-07-15 01:35:00|19.48|19.38|19.51|19.41|19.52|19.42|19.45|19.35|85
1752543600000|2025-07-15 01:40:00|19.52|19.42|19.54|19.44|19.56|19.46|19.51|19.41|67
1752543900000|2025-07-15 01:45:00|19.55|19.45|19.55|19.45|19.61|19.51|19.53|19.43|105
1752544200000|2025-07-15 01:50:00|19.56|19.46|19.56|19.46|19.62|19.52|19.56|19.46|119
1752544500000|2025-07-15 01:55:00|19.55|19.45|19.38|19.28|19.55|19.45|19.34|19.24|113
1752544800000|2025-07-15 02:00:00|19.37|19.27|19.43|19.33|19.46|19.36|19.31|19.21|122
1752545100000|2025-07-15 02:05:00|19.44|19.34|19.41|19.31|19.45|19.35|19.38|19.28|122
1752545400000|2025-07-15 02:10:00|19.42|19.32|19.41|19.31|19.45|19.35|19.38|19.28|126
1752545700000|2025-07-15 02:15:00|19.42|19.32|19.28|19.18|19.42|19.32|19.18|19.08|180
1752546000000|2025-07-15 02:20:00|19.27|19.17|19.27|19.17|19.31|19.21|19.22|19.12|141
1752546300000|2025-07-15 02:25:00|19.26|19.16|19.23|19.13|19.27|19.17|19.17|19.07|127
1752546600000|2025-07-15 02:30:00|19.24|19.14|19.24|19.14|19.3|19.2|19.22|19.12|141
1752546900000|2025-07-15 02:35:00|19.25|19.15|19.32|19.22|19.36|19.26|19.24|19.14|88
1752547200000|2025-07-15 02:40:00|19.33|19.23|19.35|19.25|19.37|19.27|19.3|19.2|79
1752547500000|2025-07-15 02:45:00|19.36|19.26|19.31|19.21|19.38|19.28|19.3|19.2|80
1752547800000|2025-07-15 02:50:00|19.3|19.2|19.32|19.22|19.35|19.25|19.29|19.19|58
1752548100000|2025-07-15 02:55:00|19.31|19.21|19.3|19.2|19.32|19.22|19.29|19.19|56
1752548400000|2025-07-15 03:00:00|19.29|19.19|19.16|19.06|19.31|19.21|19.13|19.03|146
1752548700000|2025-07-15 03:05:00|19.15|19.05|19.1|19|19.21|19.11|19.09|18.99|141
1752549000000|2025-07-15 03:10:00|19.11|19.01|19.08|18.98|19.11|19.01|18.99|18.89|134
1752549300000|2025-07-15 03:15:00|19.07|18.97|18.96|18.86|19.07|18.97|18.94|18.84|161
1752549600000|2025-07-15 03:20:00|18.95|18.85|19.05|18.95|19.05|18.95|18.91|18.81|108
1752549900000|2025-07-15 03:25:00|19.06|18.96|19.08|18.98|19.09|18.99|19.05|18.95|62
1752550200000|2025-07-15 03:30:00|19.07|18.97|19.03|18.93|19.07|18.97|18.99|18.89|104
1752550500000|2025-07-15 03:35:00|19.04|18.94|19.04|18.94|19.06|18.96|18.97|18.87|93
1752550800000|2025-07-15 03:40:00|19.02|18.92|19.1|19|19.1|19|19|18.9|69
1752551100000|2025-07-15 03:45:00|19.09|18.99|19.12|19.02|19.14|19.04|19.08|18.98|33
1752551400000|2025-07-15 03:50:00|19.11|19.01|19.02|18.92|19.13|19.03|19.02|18.92|70
1752551700000|2025-07-15 03:55:00|19.03|18.93|19.09|18.99|19.09|18.99|19.01|18.91|71
1752552000000|2025-07-15 04:00:00|19.08|18.98|19|18.9|19.08|18.98|19|18.9|61
1752552300000|2025-07-15 04:05:00|19.01|18.91|18.95|18.85|19.01|18.91|18.92|18.82|89
1752552600000|2025-07-15 04:10:00|18.94|18.84|19.07|18.97|19.08|18.98|18.92|18.82|92
1752552900000|2025-07-15 04:15:00|19.08|18.98|19.16|19.06|19.17|19.07|19.07|18.97|91
1752553200000|2025-07-15 04:20:00|19.17|19.07|19.21|19.11|19.21|19.11|19.16|19.06|55
1752553500000|2025-07-15 04:25:00|19.22|19.12|19.17|19.07|19.22|19.12|19.17|19.07|40
1752553800000|2025-07-15 04:30:00|19.18|19.08|19.14|19.04|19.18|19.08|19.1|19|49
1752554100000|2025-07-15 04:35:00|19.13|19.03|19.2|19.1|19.21|19.11|19.12|19.02|40
1752554400000|2025-07-15 04:40:00|19.21|19.11|19.21|19.11|19.23|19.13|19.2|19.1|45
1752554700000|2025-07-15 04:45:00|19.2|19.1|19.22|19.12|19.24|19.14|19.2|19.1|35
1752555000000|2025-07-15 04:50:00|19.23|19.13|19.23|19.13|19.23|19.13|19.19|19.09|53
1752555300000|2025-07-15 04:55:00|19.24|19.14|19.23|19.13|19.24|19.14|19.21|19.11|26
1752555600000|2025-07-15 05:00:00|19.22|19.12|19.26|19.16|19.26|19.16|19.22|19.12|79
1752555900000|2025-07-15 05:05:00|19.27|19.17|19.29|19.19|19.3|19.2|19.26|19.16|29
1752556200000|2025-07-15 05:10:00|19.3|19.2|19.28|19.18|19.3|19.2|19.28|19.18|57
1752556500000|2025-07-15 05:15:00|19.27|19.17|19.28|19.18|19.29|19.19|19.22|19.12|126
1752556800000|2025-07-15 05:20:00|19.27|19.17|19.26|19.16|19.28|19.18|19.24|19.14|50
1752557100000|2025-07-15 05:25:00|19.27|19.17|19.27|19.17|19.27|19.17|19.25|19.15|65
1752557400000|2025-07-15 05:30:00|19.26|19.16|19.23|19.13|19.27|19.17|19.22|19.12|122
1752557700000|2025-07-15 05:35:00|19.22|19.12|19.2|19.1|19.23|19.13|19.2|19.1|113
1752558000000|2025-07-15 05:40:00|19.21|19.11|19.2|19.1|19.23|19.13|19.2|19.1|64
1752558300000|2025-07-15 05:45:00|19.19|19.09|19.19|19.09|19.21|19.11|19.16|19.06|71
1752558600000|2025-07-15 05:50:00|19.18|19.08|19.2|19.1|19.2|19.1|19.15|19.05|135
1752558900000|2025-07-15 05:55:00|19.21|19.11|19.21|19.11|19.22|19.12|19.19|19.09|69
1752559200000|2025-07-15 06:00:00|19.2|19.1|19.21|19.11|19.23|19.13|19.16|19.06|64
1752559500000|2025-07-15 06:05:00|19.22|19.12|19.27|19.17|19.3|19.2|19.21|19.11|70
1752559800000|2025-07-15 06:10:00|19.26|19.16|19.23|19.13|19.26|19.16|19.22|19.12|118
1752560100000|2025-07-15 06:15:00|19.22|19.12|19.19|19.09|19.24|19.14|19.19|19.09|68
1752560400000|2025-07-15 06:20:00|19.18|19.08|19.21|19.11|19.23|19.13|19.18|19.08|98
1752560700000|2025-07-15 06:25:00|19.22|19.12|19.2|19.1|19.22|19.12|19.19|19.09|55
1752561000000|2025-07-15 06:30:00|19.21|19.11|19.19|19.09|19.21|19.11|19.16|19.06|43
1752561300000|2025-07-15 06:35:00|19.2|19.1|19.16|19.06|19.2|19.1|19.14|19.04|93
1752561600000|2025-07-15 06:40:00|19.15|19.05|19.18|19.08|19.21|19.11|19.15|19.05|64
1752561900000|2025-07-15 06:45:00|19.17|19.07|19.15|19.05|19.18|19.08|19.13|19.03|71
1752562200000|2025-07-15 06:50:00|19.16|19.06|19.16|19.06|19.19|19.09|19.14|19.04|93
1752562500000|2025-07-15 06:55:00|19.17|19.07|19.2|19.1|19.21|19.11|19.16|19.06|64
1752562800000|2025-07-15 07:00:00|19.21|19.11|19.25|19.15|19.28|19.18|19.21|19.11|35
1752563100000|2025-07-15 07:05:00|19.26|19.16|19.24|19.14|19.27|19.17|19.22|19.12|117
1752563400000|2025-07-15 07:10:00|19.23|19.13|19.21|19.11|19.26|19.16|19.21|19.11|95
1752563700000|2025-07-15 07:15:00|19.22|19.12|19.19|19.09|19.23|19.13|19.19|19.09|72
1752564000000|2025-07-15 07:20:00|19.2|19.1|19.24|19.14|19.24|19.14|19.2|19.1|61
1752564300000|2025-07-15 07:25:00|19.23|19.13|19.24|19.14|19.25|19.15|19.23|19.13|24
1752564600000|2025-07-15 07:30:00|19.23|19.13|19.21|19.11|19.24|19.14|19.2|19.1|83
1752564900000|2025-07-15 07:35:00|19.22|19.12|19.2|19.1|19.23|19.13|19.2|19.1|49
1752565200000|2025-07-15 07:40:00|19.19|19.09|19.19|19.09|19.24|19.14|19.19|19.09|27
1752565500000|2025-07-15 07:45:00|19.2|19.1|19.11|19.01|19.21|19.11|19.11|19.01|36
1752565800000|2025-07-15 07:50:00|19.12|19.02|19.16|19.06|19.17|19.07|19.11|19.01|61
1752566100000|2025-07-15 07:55:00|19.17|19.07|19.12|19.02|19.18|19.08|19.12|19.02|40
1752566400000|2025-07-15 08:00:00|19.13|19.03|19.1|19|19.13|19.03|19.09|18.99|44
1752566700000|2025-07-15 08:05:00|19.11|19.01|19.13|19.03|19.15|19.05|19.1|19|67
1752567000000|2025-07-15 08:10:00|19.14|19.04|19.1|19|19.14|19.04|19.1|19|37
1752567300000|2025-07-15 08:15:00|19.11|19.01|19.05|18.95|19.11|19.01|19.05|18.95|57
1752567600000|2025-07-15 08:20:00|19.04|18.94|19.16|19.06|19.17|19.07|19.03|18.93|83
1752567900000|2025-07-15 08:25:00|19.15|19.05|19.18|19.08|19.18|19.08|19.11|19.01|86
1752568200000|2025-07-15 08:30:00|19.19|19.09|19.17|19.07|19.19|19.09|19.15|19.05|37
1752568500000|2025-07-15 08:35:00|19.16|19.06|19.23|19.13|19.26|19.16|19.16|19.06|70
1752568800000|2025-07-15 08:40:00|19.22|19.12|19.2|19.1|19.24|19.14|19.19|19.09|69
1752569100000|2025-07-15 08:45:00|19.19|19.09|19.18|19.08|19.21|19.11|19.17|19.07|40
1752569400000|2025-07-15 08:50:00|19.17|19.07|19.14|19.04|19.17|19.07|19.13|19.03|36
1752569700000|2025-07-15 08:55:00|19.13|19.03|19.15|19.05|19.15|19.05|19.13|19.03|39
1752570000000|2025-07-15 09:00:00|19.14|19.04|19.19|19.09|19.19|19.09|19.13|19.03|44
1752570300000|2025-07-15 09:05:00|19.18|19.08|19.23|19.13|19.23|19.13|19.18|19.08|34
1752570600000|2025-07-15 09:10:00|19.22|19.12|19.26|19.16|19.27|19.17|19.22|19.12|29
1752570900000|2025-07-15 09:15:00|19.27|19.17|19.19|19.09|19.27|19.17|19.19|19.09|41
1752571200000|2025-07-15 09:20:00|19.18|19.08|19.22|19.12|19.22|19.12|19.18|19.08|39
1752571500000|2025-07-15 09:25:00|19.23|19.13|19.21|19.11|19.23|19.13|19.21|19.11|59
1752571800000|2025-07-15 09:30:00|19.2|19.1|19.23|19.13|19.23|19.13|19.2|19.1|30
1752572100000|2025-07-15 09:35:00|19.24|19.14|19.22|19.12|19.24|19.14|19.21|19.11|25
1752572400000|2025-07-15 09:40:00|19.23|19.13|19.18|19.08|19.23|19.13|19.18|19.08|42
1752572700000|2025-07-15 09:45:00|19.17|19.07|19.2|19.1|19.2|19.1|19.17|19.07|24
1752573000000|2025-07-15 09:50:00|19.19|19.09|19.18|19.08|19.2|19.1|19.17|19.07|40
1752573300000|2025-07-15 09:55:00|19.17|19.07|19.15|19.05|19.17|19.07|19.13|19.03|47
1752573600000|2025-07-15 10:00:00|19.14|19.04|19.17|19.07|19.18|19.08|19.14|19.04|48
1752573900000|2025-07-15 10:05:00|19.18|19.08|19.21|19.11|19.21|19.11|19.16|19.06|28
1752574200000|2025-07-15 10:10:00|19.2|19.1|19.16|19.06|19.21|19.11|19.16|19.06|31
1752574500000|2025-07-15 10:15:00|19.17|19.07|19.22|19.12|19.24|19.14|19.17|19.07|46
1752574800000|2025-07-15 10:20:00|19.23|19.13|19.23|19.13|19.24|19.14|19.21|19.11|77
1752575100000|2025-07-15 10:25:00|19.22|19.12|19.25|19.15|19.25|19.15|19.22|19.12|46
1752575400000|2025-07-15 10:30:00|19.24|19.14|19.26|19.16|19.27|19.17|19.21|19.11|44
1752575700000|2025-07-15 10:35:00|19.25|19.15|19.25|19.15|19.27|19.17|19.25|19.15|35
1752576000000|2025-07-15 10:40:00|19.26|19.16|19.26|19.16|19.27|19.17|19.25|19.15|13
1752576300000|2025-07-15 10:45:00|19.25|19.15|19.25|19.15|19.26|19.16|19.23|19.13|35
1752576600000|2025-07-15 10:50:00|19.24|19.14|19.28|19.18|19.29|19.19|19.24|19.14|35
1752576900000|2025-07-15 10:55:00|19.29|19.19|19.28|19.18|19.29|19.19|19.26|19.16|56
1752577200000|2025-07-15 11:00:00|19.27|19.17|19.3|19.2|19.3|19.2|19.26|19.16|42
1752577500000|2025-07-15 11:05:00|19.29|19.19|19.29|19.19|19.32|19.22|19.29|19.19|17
1752577800000|2025-07-15 11:10:00|19.3|19.2|19.23|19.13|19.3|19.2|19.22|19.12|44
1752578100000|2025-07-15 11:15:00|19.22|19.12|19.16|19.06|19.22|19.12|19.16|19.06|35
1752578400000|2025-07-15 11:20:00|19.15|19.05|19.18|19.08|19.19|19.09|19.14|19.04|42
1752578700000|2025-07-15 11:25:00|19.17|19.07|19.15|19.05|19.18|19.08|19.14|19.04|35
1752579000000|2025-07-15 11:30:00|19.16|19.06|19.15|19.05|19.19|19.09|19.14|19.04|48
1752579300000|2025-07-15 11:35:00|19.14|19.04|19.17|19.07|19.18|19.08|19.14|19.04|72
1752579600000|2025-07-15 11:40:00|19.16|19.06|19.17|19.07|19.18|19.08|19.14|19.04|26
1752579900000|2025-07-15 11:45:00|19.18|19.08|19.17|19.07|19.18|19.08|19.14|19.04|34
1752580200000|2025-07-15 11:50:00|19.18|19.08|19.23|19.13|19.23|19.13|19.17|19.07|30
1752580500000|2025-07-15 11:55:00|19.24|19.14|19.26|19.16|19.27|19.17|19.23|19.13|43
1752580800000|2025-07-15 12:00:00|19.27|19.17|19.22|19.12|19.27|19.17|19.21|19.11|58
1752581100000|2025-07-15 12:05:00|19.21|19.11|19.2|19.1|19.24|19.14|19.19|19.09|90
1752581400000|2025-07-15 12:10:00|19.19|19.09|19.19|19.09|19.22|19.12|19.19|19.09|61
1752581700000|2025-07-15 12:15:00|19.2|19.1|19.18|19.08|19.21|19.11|19.16|19.06|45
1752582000000|2025-07-15 12:20:00|19.17|19.07|19.16|19.06|19.18|19.08|19.16|19.06|28
1752582300000|2025-07-15 12:25:00|19.15|19.05|19.18|19.08|19.18|19.08|19.15|19.05|66
1752582600000|2025-07-15 12:30:00|19.19|19.09|19.45|19.35|19.49|19.39|19.19|19.09|179
1752582900000|2025-07-15 12:35:00|19.46|19.36|19.31|19.21|19.46|19.36|19.26|19.16|114
1752583200000|2025-07-15 12:40:00|19.3|19.2|19.12|19.02|19.31|19.21|19.09|18.99|135
1752583500000|2025-07-15 12:45:00|19.13|19.03|19.25|19.15|19.26|19.16|19.11|19.01|189
1752583800000|2025-07-15 12:50:00|19.24|19.14|19.34|19.24|19.35|19.25|19.24|19.14|107
1752584100000|2025-07-15 12:55:00|19.33|19.23|19.33|19.23|19.36|19.26|19.32|19.22|47
1752584400000|2025-07-15 13:00:00|19.32|19.22|19.37|19.27|19.37|19.27|19.29|19.19|78
1752584700000|2025-07-15 13:05:00|19.38|19.28|19.45|19.35|19.5|19.4|19.37|19.27|117
1752585000000|2025-07-15 13:10:00|19.46|19.36|19.51|19.41|19.52|19.42|19.44|19.34|100
1752585300000|2025-07-15 13:15:00|19.52|19.42|19.43|19.33|19.53|19.43|19.43|19.33|94
1752585600000|2025-07-15 13:20:00|19.44|19.34|19.41|19.31|19.44|19.34|19.39|19.29|62
1752585900000|2025-07-15 13:25:00|19.4|19.3|19.44|19.34|19.49|19.39|19.4|19.3|83
1752586200000|2025-07-15 13:30:00|19.43|19.33|19.43|19.33|19.47|19.37|19.37|19.27|104
1752586500000|2025-07-15 13:35:00|19.42|19.32|19.33|19.23|19.45|19.35|19.33|19.23|137
1752586800000|2025-07-15 13:40:00|19.34|19.24|19.47|19.37|19.49|19.39|19.33|19.23|115
1752587100000|2025-07-15 13:45:00|19.48|19.38|19.53|19.43|19.57|19.47|19.45|19.35|150
1752587400000|2025-07-15 13:50:00|19.52|19.42|19.54|19.44|19.58|19.48|19.5|19.4|109
1752587700000|2025-07-15 13:55:00|19.55|19.45|19.52|19.42|19.61|19.51|19.52|19.42|60
1752588000000|2025-07-15 14:00:00|19.53|19.43|19.47|19.37|19.55|19.45|19.47|19.37|71
1752588300000|2025-07-15 14:05:00|19.46|19.36|19.57|19.47|19.58|19.48|19.44|19.34|91
1752588600000|2025-07-15 14:10:00|19.58|19.48|19.61|19.51|19.62|19.52|19.54|19.44|70
1752588900000|2025-07-15 14:15:00|19.6|19.5|19.52|19.42|19.61|19.51|19.49|19.39|56
1752589200000|2025-07-15 14:20:00|19.51|19.41|19.47|19.37|19.53|19.43|19.46|19.36|62
1752589500000|2025-07-15 14:25:00|19.46|19.36|19.47|19.37|19.49|19.39|19.44|19.34|64
1752589800000|2025-07-15 14:30:00|19.46|19.36|19.37|19.27|19.47|19.37|19.33|19.23|101
1752590100000|2025-07-15 14:35:00|19.38|19.28|19.3|19.2|19.39|19.29|19.29|19.19|107
1752590400000|2025-07-15 14:40:00|19.29|19.19|19.24|19.14|19.33|19.23|19.18|19.08|112
1752590700000|2025-07-15 14:45:00|19.23|19.13|19.3|19.2|19.3|19.2|19.21|19.11|124
1752591000000|2025-07-15 14:50:00|19.29|19.19|19.1|19|19.31|19.21|19.09|18.99|194
1752591300000|2025-07-15 14:55:00|19.11|19.01|19.06|18.96|19.12|19.02|19|18.9|204
1752591600000|2025-07-15 15:00:00|19.05|18.95|19.07|18.97|19.09|18.99|19|18.9|171
1752591900000|2025-07-15 15:05:00|19.06|18.96|19.09|18.99|19.14|19.04|19.04|18.94|114
1752592200000|2025-07-15 15:10:00|19.1|19|19.08|18.98|19.12|19.02|19.08|18.98|91
1752592500000|2025-07-15 15:15:00|19.07|18.97|19.13|19.03|19.14|19.04|19.07|18.97|83
1752592800000|2025-07-15 15:20:00|19.12|19.02|19.03|18.93|19.14|19.04|19.03|18.93|116
1752593100000|2025-07-15 15:25:00|19.04|18.94|19.11|19.01|19.12|19.02|19.04|18.94|100
1752593400000|2025-07-15 15:30:00|19.12|19.02|19.17|19.07|19.2|19.1|19.1|19|166
1752593700000|2025-07-15 15:35:00|19.18|19.08|19.2|19.1|19.2|19.1|19.15|19.05|88
1752594000000|2025-07-15 15:40:00|19.19|19.09|19.22|19.12|19.27|19.17|19.17|19.07|98
1752594300000|2025-07-15 15:45:00|19.23|19.13|19.33|19.23|19.36|19.26|19.23|19.13|103
1752594600000|2025-07-15 15:50:00|19.34|19.24|19.34|19.24|19.36|19.26|19.31|19.21|103
1752594900000|2025-07-15 15:55:00|19.33|19.23|19.32|19.22|19.35|19.25|19.3|19.2|74
1752595200000|2025-07-15 16:00:00|19.33|19.23|19.4|19.3|19.4|19.3|19.29|19.19|102
1752595500000|2025-07-15 16:05:00|19.39|19.29|19.45|19.35|19.45|19.35|19.39|19.29|63
1752595800000|2025-07-15 16:10:00|19.44|19.34|19.42|19.32|19.51|19.41|19.42|19.32|65
1752596100000|2025-07-15 16:15:00|19.41|19.31|19.38|19.28|19.47|19.37|19.36|19.26|96
1752596400000|2025-07-15 16:20:00|19.39|19.29|19.43|19.33|19.46|19.36|19.39|19.29|73
1752596700000|2025-07-15 16:25:00|19.42|19.32|19.41|19.31|19.45|19.35|19.39|19.29|81
1752597000000|2025-07-15 16:30:00|19.42|19.32|19.44|19.34|19.5|19.4|19.41|19.31|91
1752597300000|2025-07-15 16:35:00|19.43|19.33|19.5|19.4|19.5|19.4|19.43|19.33|108
1752597600000|2025-07-15 16:40:00|19.49|19.39|19.58|19.48|19.58|19.48|19.49|19.39|40
1752597900000|2025-07-15 16:45:00|19.57|19.47|19.54|19.44|19.58|19.48|19.53|19.43|68
1752598200000|2025-07-15 16:50:00|19.53|19.43|19.55|19.45|19.59|19.49|19.51|19.41|73
1752598500000|2025-07-15 16:55:00|19.56|19.46|19.5|19.4|19.57|19.47|19.46|19.36|75
1752598800000|2025-07-15 17:00:00|19.51|19.41|19.53|19.43|19.56|19.46|19.51|19.41|65
1752599100000|2025-07-15 17:05:00|19.54|19.44|19.51|19.41|19.55|19.45|19.48|19.38|47
1752599400000|2025-07-15 17:10:00|19.5|19.4|19.55|19.45|19.56|19.46|19.48|19.38|52
1752599700000|2025-07-15 17:15:00|19.54|19.44|19.58|19.48|19.6|19.5|19.5|19.4|69
1752600000000|2025-07-15 17:20:00|19.59|19.49|19.61|19.51|19.62|19.52|19.56|19.46|73
1752600300000|2025-07-15 17:25:00|19.6|19.5|19.78|19.68|19.82|19.72|19.58|19.48|91
1752600600000|2025-07-15 17:30:00|19.79|19.69|19.73|19.63|19.79|19.69|19.71|19.61|83
1752600900000|2025-07-15 17:35:00|19.74|19.64|19.8|19.7|19.8|19.7|19.73|19.63|51
1752601200000|2025-07-15 17:40:00|19.81|19.71|19.83|19.73|19.85|19.75|19.78|19.68|71
1752601500000|2025-07-15 17:45:00|19.84|19.74|19.85|19.75|19.88|19.78|19.8|19.7|80
1752601800000|2025-07-15 17:50:00|19.84|19.74|19.85|19.75|19.86|19.76|19.81|19.71|49
1752602100000|2025-07-15 17:55:00|19.84|19.74|19.88|19.78|19.9|19.8|19.83|19.73|59
1752602400000|2025-07-15 18:00:00|19.89|19.79|19.84|19.74|19.9|19.8|19.83|19.73|81
1752602700000|2025-07-15 18:05:00|19.83|19.73|19.77|19.67|19.85|19.75|19.76|19.66|98
1752603000000|2025-07-15 18:10:00|19.76|19.66|19.78|19.68|19.82|19.72|19.76|19.66|47
1752603300000|2025-07-15 18:15:00|19.79|19.69|19.77|19.67|19.82|19.72|19.77|19.67|71
1752603600000|2025-07-15 18:20:00|19.78|19.68|19.78|19.68|19.84|19.74|19.76|19.66|66
1752603900000|2025-07-15 18:25:00|19.79|19.69|19.61|19.51|19.8|19.7|19.6|19.5|88
1752604200000|2025-07-15 18:30:00|19.62|19.52|19.5|19.4|19.62|19.52|19.44|19.34|154
1752604500000|2025-07-15 18:35:00|19.49|19.39|19.42|19.32|19.5|19.4|19.29|19.19|177
1752604800000|2025-07-15 18:40:00|19.43|19.33|19.41|19.31|19.49|19.39|19.36|19.26|142
1752605100000|2025-07-15 18:45:00|19.42|19.32|19.49|19.39|19.5|19.4|19.39|19.29|98
1752605400000|2025-07-15 18:50:00|19.5|19.4|19.52|19.42|19.55|19.45|19.5|19.4|51
1752605700000|2025-07-15 18:55:00|19.51|19.41|19.48|19.38|19.53|19.43|19.48|19.38|70
1752606000000|2025-07-15 19:00:00|19.47|19.37|19.51|19.41|19.57|19.47|19.44|19.34|84
1752606300000|2025-07-15 19:05:00|19.52|19.42|19.55|19.45|19.57|19.47|19.49|19.39|60
1752606600000|2025-07-15 19:10:00|19.56|19.46|19.58|19.48|19.61|19.51|19.55|19.45|43
1752606900000|2025-07-15 19:15:00|19.57|19.47|19.6|19.5|19.6|19.5|19.5|19.4|62
1752607200000|2025-07-15 19:20:00|19.59|19.49|19.57|19.47|19.62|19.52|19.56|19.46|55
1752607500000|2025-07-15 19:25:00|19.58|19.48|19.53|19.43|19.58|19.48|19.51|19.41|72
1752607800000|2025-07-15 19:30:00|19.54|19.44|19.43|19.33|19.55|19.45|19.43|19.33|56
1752608100000|2025-07-15 19:35:00|19.44|19.34|19.42|19.32|19.46|19.36|19.37|19.27|69
1752608400000|2025-07-15 19:40:00|19.43|19.33|19.36|19.26|19.46|19.36|19.35|19.25|72
1752608700000|2025-07-15 19:45:00|19.37|19.27|19.26|19.16|19.37|19.27|19.22|19.12|141
1752609000000|2025-07-15 19:50:00|19.27|19.17|19.28|19.18|19.3|19.2|19.22|19.12|90
1752609300000|2025-07-15 19:55:00|19.29|19.19|19.25|19.15|19.29|19.19|19.23|19.13|76
1752609600000|2025-07-15 20:00:00|19.24|19.14|19.23|19.13|19.28|19.18|19.22|19.12|121
1752609900000|2025-07-15 20:05:00|19.22|19.12|19.22|19.12|19.25|19.15|19.18|19.08|105
1752610200000|2025-07-15 20:10:00|19.23|19.13|19.35|19.25|19.36|19.26|19.23|19.13|59
1752610500000|2025-07-15 20:15:00|19.36|19.26|19.33|19.23|19.39|19.29|19.26|19.16|87
1752610800000|2025-07-15 20:20:00|19.34|19.24|19.37|19.27|19.38|19.28|19.3|19.2|96
1752611100000|2025-07-15 20:25:00|19.38|19.28|19.38|19.28|19.39|19.29|19.36|19.26|41
1752611400000|2025-07-15 20:30:00|19.37|19.27|19.41|19.31|19.43|19.33|19.31|19.21|57
1752611700000|2025-07-15 20:35:00|19.4|19.3|19.36|19.26|19.42|19.32|19.36|19.26|51
1752612000000|2025-07-15 20:40:00|19.37|19.27|19.41|19.31|19.43|19.33|19.37|19.27|50
1752612300000|2025-07-15 20:45:00|19.42|19.32|19.42|19.32|19.43|19.33|19.4|19.3|39
1752612600000|2025-07-15 20:50:00|19.41|19.31|19.42|19.32|19.44|19.34|19.39|19.29|48
1752612900000|2025-07-15 20:55:00|19.43|19.33|19.39|19.29|19.43|19.33|19.39|19.29|31
1752613200000|2025-07-15 21:00:00|19.38|19.28|19.44|19.34|19.45|19.35|19.36|19.26|65
1752613500000|2025-07-15 21:05:00|19.45|19.35|19.45|19.35|19.46|19.36|19.43|19.33|17
1752613800000|2025-07-15 21:10:00|19.46|19.36|19.52|19.42|19.52|19.42|19.44|19.34|35
1752614100000|2025-07-15 21:15:00|19.51|19.41|19.52|19.42|19.52|19.42|19.48|19.38|64
1752614400000|2025-07-15 21:20:00|19.53|19.43|19.53|19.43|19.55|19.45|19.48|19.38|45
1752614700000|2025-07-15 21:25:00|19.52|19.42|19.53|19.43|19.54|19.44|19.5|19.4|58
1752615000000|2025-07-15 21:30:00|19.54|19.44|19.56|19.46|19.58|19.48|19.51|19.41|45
1752615300000|2025-07-15 21:35:00|19.57|19.47|19.65|19.55|19.65|19.55|19.56|19.46|43
1752615600000|2025-07-15 21:40:00|19.64|19.54|19.69|19.59|19.72|19.62|19.64|19.54|16
1752615900000|2025-07-15 21:45:00|19.7|19.6|19.65|19.55|19.71|19.61|19.64|19.54|30
1752616200000|2025-07-15 21:50:00|19.66|19.56|19.62|19.52|19.67|19.57|19.62|19.52|11
1752616500000|2025-07-15 21:55:00|19.61|19.51|19.66|19.56|19.67|19.57|19.61|19.51|20
1752616800000|2025-07-15 22:00:00|19.65|19.55|19.58|19.48|19.68|19.58|19.56|19.46|120
1752617100000|2025-07-15 22:05:00|19.57|19.47|19.6|19.5|19.62|19.52|19.57|19.47|70
1752617400000|2025-07-15 22:10:00|19.59|19.49|19.62|19.52|19.62|19.52|19.58|19.48|62
1752617700000|2025-07-15 22:15:00|19.61|19.51|19.61|19.51|19.63|19.53|19.6|19.5|43
1752618000000|2025-07-15 22:20:00|19.62|19.52|19.65|19.55|19.65|19.55|19.6|19.5|50
1752618300000|2025-07-15 22:25:00|19.66|19.56|19.64|19.54|19.66|19.56|19.63|19.53|21
1752618600000|2025-07-15 22:30:00|19.65|19.55|19.58|19.48|19.66|19.56|19.56|19.46|36
1752618900000|2025-07-15 22:35:00|19.59|19.49|19.6|19.5|19.63|19.53|19.58|19.48|80
1752619200000|2025-07-15 22:40:00|19.61|19.51|19.66|19.56|19.66|19.56|19.6|19.5|68
1752619500000|2025-07-15 22:45:00|19.65|19.55|19.66|19.56|19.66|19.56|19.65|19.55|26
1752619800000|2025-07-15 22:50:00|19.67|19.57|19.68|19.58|19.7|19.6|19.66|19.56|44
1752620100000|2025-07-15 22:55:00|19.67|19.57|19.72|19.62|19.72|19.62|19.67|19.57|28
1752620400000|2025-07-15 23:00:00|19.73|19.63|19.91|19.81|19.91|19.81|19.73|19.63|62
1752620700000|2025-07-15 23:05:00|19.9|19.8|19.95|19.85|19.97|19.87|19.88|19.78|61
1752621000000|2025-07-15 23:10:00|19.96|19.86|19.87|19.77|19.97|19.87|19.86|19.76|49
1752621300000|2025-07-15 23:15:00|19.86|19.76|19.87|19.77|19.9|19.8|19.85|19.75|56
1752621600000|2025-07-15 23:20:00|19.86|19.76|19.85|19.75|19.87|19.77|19.83|19.73|40
1752621900000|2025-07-15 23:25:00|19.86|19.76|19.86|19.76|19.92|19.82|19.86|19.76|43
1752622200000|2025-07-15 23:30:00|19.85|19.75|19.84|19.74|19.86|19.76|19.84|19.74|40
1752622500000|2025-07-15 23:35:00|19.85|19.75|19.93|19.83|19.94|19.84|19.85|19.75|31
1752622800000|2025-07-15 23:40:00|19.94|19.84|19.96|19.86|19.96|19.86|19.92|19.82|25
1752623100000|2025-07-15 23:45:00|19.95|19.85|19.95|19.85|19.96|19.86|19.93|19.83|25
1752623400000|2025-07-15 23:50:00|19.94|19.84|19.95|19.85|19.96|19.86|19.93|19.83|32
1752623700000|2025-07-15 23:55:00|19.96|19.86|19.97|19.87|19.99|19.89|19.95|19.85|46
1752624000000|2025-07-16 00:00:00|19.96|19.86|19.93|19.83|19.97|19.87|19.92|19.82|27
1752624300000|2025-07-16 00:05:00|19.92|19.82|19.89|19.79|19.93|19.83|19.89|19.79|104
1752624600000|2025-07-16 00:10:00|19.88|19.78|19.86|19.76|19.91|19.81|19.85|19.75|69
1752624900000|2025-07-16 00:15:00|19.87|19.77|19.95|19.85|19.96|19.86|19.86|19.76|93
1752625200000|2025-07-16 00:20:00|19.94|19.84|19.98|19.88|19.98|19.88|19.93|19.83|54
1752625500000|2025-07-16 00:25:00|19.97|19.87|20|19.9|20|19.9|19.95|19.85|46
1752625800000|2025-07-16 00:30:00|20.01|19.91|20.11|20.01|20.11|20.01|20|19.9|57
1752626100000|2025-07-16 00:35:00|20.12|20.02|20.26|20.16|20.27|20.17|20.12|20.02|39
1752626400000|2025-07-16 00:40:00|20.25|20.15|20.19|20.09|20.28|20.18|20.17|20.07|89
1752626700000|2025-07-16 00:45:00|20.18|20.08|20.22|20.12|20.24|20.14|20.13|20.03|65
1752627000000|2025-07-16 00:50:00|20.23|20.13|20.19|20.09|20.23|20.13|20.18|20.08|85
1752627300000|2025-07-16 00:55:00|20.18|20.08|20.19|20.09|20.2|20.1|20.16|20.06|46
1752627600000|2025-07-16 01:00:00|20.18|20.08|20.15|20.05|20.19|20.09|20.14|20.04|46
1752627900000|2025-07-16 01:05:00|20.16|20.06|20.11|20.01|20.18|20.08|20.09|19.99|96
1752628200000|2025-07-16 01:10:00|20.1|20|20.1|20|20.12|20.02|20.08|19.98|171
1752628500000|2025-07-16 01:15:00|20.11|20.01|20.16|20.06|20.16|20.06|20.1|20|90
1752628800000|2025-07-16 01:20:00|20.15|20.05|20.15|20.05|20.19|20.09|20.14|20.04|43
1752629100000|2025-07-16 01:25:00|20.14|20.04|20.14|20.04|20.17|20.07|20.12|20.02|49
1752629400000|2025-07-16 01:30:00|20.13|20.03|20.13|20.03|20.17|20.07|20.09|19.99|113
1752629700000|2025-07-16 01:35:00|20.14|20.04|20.12|20.02|20.14|20.04|20.09|19.99|71
1752630000000|2025-07-16 01:40:00|20.13|20.03|20.1|20|20.14|20.04|20.09|19.99|50
1752630300000|2025-07-16 01:45:00|20.09|19.99|20.08|19.98|20.1|20|20.06|19.96|76
1752630600000|2025-07-16 01:50:00|20.07|19.97|20.07|19.97|20.1|20|20.06|19.96|83
1752630900000|2025-07-16 01:55:00|20.06|19.96|20.08|19.98|20.08|19.98|20.01|19.91|73
1752631200000|2025-07-16 02:00:00|20.09|19.99|19.97|19.87|20.11|20.01|19.97|19.87|79
1752631500000|2025-07-16 02:05:00|19.98|19.88|19.91|19.81|19.99|19.89|19.89|19.79|140
1752631800000|2025-07-16 02:10:00|19.9|19.8|19.96|19.86|19.96|19.86|19.89|19.79|95
1752632100000|2025-07-16 02:15:00|19.95|19.85|19.77|19.67|19.96|19.86|19.76|19.66|122
1752632400000|2025-07-16 02:20:00|19.76|19.66|19.7|19.6|19.81|19.71|19.68|19.58|102
1752632700000|2025-07-16 02:25:00|19.69|19.59|19.75|19.65|19.76|19.66|19.66|19.56|81
1752633000000|2025-07-16 02:30:00|19.74|19.64|19.69|19.59|19.75|19.65|19.68|19.58|123
1752633300000|2025-07-16 02:35:00|19.68|19.58|19.72|19.62|19.73|19.63|19.67|19.57|109
1752633600000|2025-07-16 02:40:00|19.71|19.61|19.69|19.59|19.72|19.62|19.64|19.54|66
1752633900000|2025-07-16 02:45:00|19.68|19.58|19.78|19.68|19.78|19.68|19.68|19.58|37
1752634200000|2025-07-16 02:50:00|19.79|19.69|19.77|19.67|19.81|19.71|19.77|19.67|45
1752634500000|2025-07-16 02:55:00|19.78|19.68|19.79|19.69|19.79|19.69|19.76|19.66|44
1752634800000|2025-07-16 03:00:00|19.78|19.68|19.8|19.7|19.83|19.73|19.78|19.68|27
1752635100000|2025-07-16 03:05:00|19.81|19.71|19.74|19.64|19.83|19.73|19.74|19.64|40
1752635400000|2025-07-16 03:10:00|19.75|19.65|19.73|19.63|19.78|19.68|19.73|19.63|32
1752635700000|2025-07-16 03:15:00|19.74|19.64|19.78|19.68|19.78|19.68|19.74|19.64|33
1752636000000|2025-07-16 03:20:00|19.79|19.69|19.77|19.67|19.8|19.7|19.76|19.66|53
1752636300000|2025-07-16 03:25:00|19.78|19.68|19.74|19.64|19.78|19.68|19.71|19.61|56
1752636600000|2025-07-16 03:30:00|19.73|19.63|19.74|19.64|19.77|19.67|19.73|19.63|62
1752636900000|2025-07-16 03:35:00|19.75|19.65|19.75|19.65|19.79|19.69|19.74|19.64|39
1752637200000|2025-07-16 03:40:00|19.74|19.64|19.79|19.69|19.79|19.69|19.73|19.63|40
1752637500000|2025-07-16 03:45:00|19.8|19.7|19.75|19.65|19.8|19.7|19.75|19.65|58
1752637800000|2025-07-16 03:50:00|19.76|19.66|19.76|19.66|19.79|19.69|19.74|19.64|31
1752638100000|2025-07-16 03:55:00|19.75|19.65|19.76|19.66|19.78|19.68|19.74|19.64|64
1752638400000|2025-07-16 04:00:00|19.77|19.67|19.76|19.66|19.79|19.69|19.74|19.64|40
1752638700000|2025-07-16 04:05:00|19.77|19.67|19.72|19.62|19.79|19.69|19.72|19.62|56
1752639000000|2025-07-16 04:10:00|19.71|19.61|19.62|19.52|19.72|19.62|19.61|19.51|96
1752639300000|2025-07-16 04:15:00|19.63|19.53|19.7|19.6|19.72|19.62|19.62|19.52|102
1752639600000|2025-07-16 04:20:00|19.69|19.59|19.72|19.62|19.73|19.63|19.69|19.59|44
1752639900000|2025-07-16 04:25:00|19.71|19.61|19.74|19.64|19.74|19.64|19.71|19.61|46
1752640200000|2025-07-16 04:30:00|19.73|19.63|19.75|19.65|19.76|19.66|19.71|19.61|101
1752640500000|2025-07-16 04:35:00|19.74|19.64|19.75|19.65|19.76|19.66|19.74|19.64|100
1752640800000|2025-07-16 04:40:00|19.74|19.64|19.74|19.64|19.77|19.67|19.74|19.64|75
1752641100000|2025-07-16 04:45:00|19.73|19.63|19.74|19.64|19.76|19.66|19.73|19.63|80
1752641400000|2025-07-16 04:50:00|19.73|19.63|19.75|19.65|19.75|19.65|19.7|19.6|37
1752641700000|2025-07-16 04:55:00|19.76|19.66|19.77|19.67|19.78|19.68|19.73|19.63|52
1752642000000|2025-07-16 05:00:00|19.78|19.68|19.83|19.73|19.83|19.73|19.77|19.67|40
1752642300000|2025-07-16 05:05:00|19.82|19.72|19.87|19.77|19.88|19.78|19.81|19.71|44
1752642600000|2025-07-16 05:10:00|19.86|19.76|19.9|19.8|19.91|19.81|19.85|19.75|43
1752642900000|2025-07-16 05:15:00|19.89|19.79|19.85|19.75|19.9|19.8|19.84|19.74|35
1752643200000|2025-07-16 05:20:00|19.84|19.74|19.84|19.74|19.9|19.8|19.82|19.72|67
1752643500000|2025-07-16 05:25:00|19.83|19.73|19.84|19.74|19.85|19.75|19.81|19.71|70
1752643800000|2025-07-16 05:30:00|19.85|19.75|19.9|19.8|19.91|19.81|19.85|19.75|38
1752644100000|2025-07-16 05:35:00|19.91|19.81|19.89|19.79|19.92|19.82|19.89|19.79|31
1752644400000|2025-07-16 05:40:00|19.88|19.78|19.9|19.8|19.92|19.82|19.88|19.78|61
1752644700000|2025-07-16 05:45:00|19.91|19.81|19.84|19.74|19.93|19.83|19.84|19.74|72
1752645000000|2025-07-16 05:50:00|19.85|19.75|19.82|19.72|19.85|19.75|19.81|19.71|24
1752645300000|2025-07-16 05:55:00|19.81|19.71|19.82|19.72|19.85|19.75|19.81|19.71|34
1752645600000|2025-07-16 06:00:00|19.83|19.73|19.79|19.69|19.83|19.73|19.76|19.66|53
1752645900000|2025-07-16 06:05:00|19.8|19.7|19.76|19.66|19.81|19.71|19.75|19.65|17
1752646200000|2025-07-16 06:10:00|19.77|19.67|19.76|19.66|19.79|19.69|19.76|19.66|32
1752646500000|2025-07-16 06:15:00|19.77|19.67|19.82|19.72|19.82|19.72|19.76|19.66|34
1752646800000|2025-07-16 06:20:00|19.83|19.73|19.89|19.79|19.9|19.8|19.83|19.73|31
1752647100000|2025-07-16 06:25:00|19.9|19.8|19.86|19.76|19.9|19.8|19.84|19.74|103
1752647400000|2025-07-16 06:30:00|19.85|19.75|19.87|19.77|19.88|19.78|19.83|19.73|31
1752647700000|2025-07-16 06:35:00|19.86|19.76|19.88|19.78|19.9|19.8|19.86|19.76|55
1752648000000|2025-07-16 06:40:00|19.89|19.79|19.92|19.82|19.92|19.82|19.88|19.78|14
1752648300000|2025-07-16 06:45:00|19.93|19.83|19.91|19.81|19.95|19.85|19.9|19.8|19
1752648600000|2025-07-16 06:50:00|19.9|19.8|19.98|19.88|20|19.9|19.9|19.8|56
1752648900000|2025-07-16 06:55:00|19.97|19.87|20|19.9|20|19.9|19.96|19.86|46
1752649200000|2025-07-16 07:00:00|19.99|19.89|19.95|19.85|20|19.9|19.95|19.85|63
1752649500000|2025-07-16 07:05:00|19.94|19.84|19.91|19.81|19.95|19.85|19.9|19.8|68
1752649800000|2025-07-16 07:10:00|19.92|19.82|19.89|19.79|19.92|19.82|19.88|19.78|28
1752650100000|2025-07-16 07:15:00|19.88|19.78|19.94|19.84|19.95|19.85|19.88|19.78|37
1752650400000|2025-07-16 07:20:00|19.95|19.85|19.96|19.86|19.98|19.88|19.95|19.85|48
1752650700000|2025-07-16 07:25:00|19.95|19.85|19.97|19.87|19.98|19.88|19.95|19.85|39
1752651000000|2025-07-16 07:30:00|19.98|19.88|19.99|19.89|19.99|19.89|19.95|19.85|52
1752651300000|2025-07-16 07:35:00|20|19.9|20.03|19.93|20.03|19.93|19.99|19.89|24
1752651600000|2025-07-16 07:40:00|20.02|19.92|20.01|19.91|20.04|19.94|20.01|19.91|34
1752651900000|2025-07-16 07:45:00|20|19.9|20.01|19.91|20.02|19.92|19.98|19.88|63
1752652200000|2025-07-16 07:50:00|20.02|19.92|20.01|19.91|20.02|19.92|20|19.9|32
1752652500000|2025-07-16 07:55:00|20.02|19.92|19.97|19.87|20.02|19.92|19.97|19.87|60
1752652800000|2025-07-16 08:00:00|19.98|19.88|19.94|19.84|19.98|19.88|19.94|19.84|59
1752653100000|2025-07-16 08:05:00|19.95|19.85|19.96|19.86|19.96|19.86|19.94|19.84|34
1752653400000|2025-07-16 08:10:00|19.95|19.85|19.91|19.81|19.96|19.86|19.89|19.79|51
1752653700000|2025-07-16 08:15:00|19.9|19.8|19.96|19.86|19.97|19.87|19.9|19.8|37
1752654000000|2025-07-16 08:20:00|19.97|19.87|19.94|19.84|19.98|19.88|19.93|19.83|42
1752654300000|2025-07-16 08:25:00|19.93|19.83|19.94|19.84|19.95|19.85|19.93|19.83|32
1752654600000|2025-07-16 08:30:00|19.93|19.83|19.99|19.89|19.99|19.89|19.93|19.83|59
1752654900000|2025-07-16 08:35:00|20|19.9|20.03|19.93|20.04|19.94|19.98|19.88|38
1752655200000|2025-07-16 08:40:00|20.02|19.92|20.06|19.96|20.06|19.96|20.02|19.92|37
1752655500000|2025-07-16 08:45:00|20.05|19.95|20.03|19.93|20.05|19.95|20.01|19.91|43
1752655800000|2025-07-16 08:50:00|20.02|19.92|20.06|19.96|20.07|19.97|20.02|19.92|19
1752656100000|2025-07-16 08:55:00|20.05|19.95|20.07|19.97|20.1|20|20.05|19.95|46
1752656400000|2025-07-16 09:00:00|20.06|19.96|20.09|19.99|20.12|20.02|20.06|19.96|60
1752656700000|2025-07-16 09:05:00|20.1|20|20.12|20.02|20.13|20.03|20.09|19.99|38
1752657000000|2025-07-16 09:10:00|20.13|20.03|20.2|20.1|20.2|20.1|20.12|20.02|36
1752657300000|2025-07-16 09:15:00|20.22|20.12|20.22|20.12|20.24|20.14|20.17|20.07|78
1752657600000|2025-07-16 09:20:00|20.21|20.11|20.21|20.11|20.23|20.13|20.21|20.11|47
1752657900000|2025-07-16 09:25:00|20.2|20.1|20.19|20.09|20.24|20.14|20.16|20.06|58
1752658200000|2025-07-16 09:30:00|20.18|20.08|20.25|20.15|20.26|20.16|20.17|20.07|78
1752658500000|2025-07-16 09:35:00|20.24|20.14|20.17|20.07|20.24|20.14|20.15|20.05|70
1752658800000|2025-07-16 09:40:00|20.16|20.06|20.15|20.05|20.17|20.07|20.11|20.01|78
1752659100000|2025-07-16 09:45:00|20.14|20.04|20.21|20.11|20.22|20.12|20.11|20.01|84
1752659400000|2025-07-16 09:50:00|20.22|20.12|20.2|20.1|20.23|20.13|20.19|20.09|93
1752659700000|2025-07-16 09:55:00|20.21|20.11|20.2|20.1|20.21|20.11|20.17|20.07|62
1752660000000|2025-07-16 10:00:00|20.19|20.09|20.18|20.08|20.2|20.1|20.16|20.06|56
1752660300000|2025-07-16 10:05:00|20.19|20.09|20.16|20.06|20.19|20.09|20.14|20.04|118
1752660600000|2025-07-16 10:10:00|20.15|20.05|20.15|20.05|20.17|20.07|20.14|20.04|73
1752660900000|2025-07-16 10:15:00|20.16|20.06|20.17|20.07|20.18|20.08|20.14|20.04|56
1752661200000|2025-07-16 10:20:00|20.18|20.08|20.22|20.12|20.23|20.13|20.18|20.08|53
1752661500000|2025-07-16 10:25:00|20.21|20.11|20.19|20.09|20.21|20.11|20.19|20.09|43
1752661800000|2025-07-16 10:30:00|20.2|20.1|20.17|20.07|20.2|20.1|20.13|20.03|67
1752662100000|2025-07-16 10:35:00|20.16|20.06|20.2|20.1|20.2|20.1|20.16|20.06|93
1752662400000|2025-07-16 10:40:00|20.21|20.11|20.14|20.04|20.21|20.11|20.13|20.03|48
1752662700000|2025-07-16 10:45:00|20.15|20.05|20.26|20.16|20.26|20.16|20.15|20.05|57
1752663000000|2025-07-16 10:50:00|20.27|20.17|20.21|20.11|20.27|20.17|20.21|20.11|93
1752663300000|2025-07-16 10:55:00|20.22|20.12|20.16|20.06|20.22|20.12|20.16|20.06|51
1752663600000|2025-07-16 11:00:00|20.15|20.05|20.18|20.08|20.21|20.11|20.15|20.05|70
1752663900000|2025-07-16 11:05:00|20.19|20.09|20.18|20.08|20.24|20.14|20.16|20.06|54
1752664200000|2025-07-16 11:10:00|20.17|20.07|20.19|20.09|20.2|20.1|20.17|20.07|59
1752664500000|2025-07-16 11:15:00|20.18|20.08|20.14|20.04|20.18|20.08|20.12|20.02|65
1752664800000|2025-07-16 11:20:00|20.13|20.03|20.14|20.04|20.14|20.04|20.12|20.02|62
1752665100000|2025-07-16 11:25:00|20.13|20.03|20.2|20.1|20.2|20.1|20.13|20.03|58
1752665400000|2025-07-16 11:30:00|20.19|20.09|20.19|20.09|20.21|20.11|20.16|20.06|69
1752665700000|2025-07-16 11:35:00|20.18|20.08|20.17|20.07|20.21|20.11|20.17|20.07|78
1752666000000|2025-07-16 11:40:00|20.16|20.06|20.11|20.01|20.17|20.07|20.09|19.99|58
1752666300000|2025-07-16 11:45:00|20.12|20.02|20.16|20.06|20.16|20.06|20.1|20|100
1752666600000|2025-07-16 11:50:00|20.17|20.07|20.14|20.04|20.21|20.11|20.14|20.04|97
1752666900000|2025-07-16 11:55:00|20.15|20.05|20.13|20.03|20.15|20.05|20.1|20|79
1752667200000|2025-07-16 12:00:00|20.14|20.04|20.2|20.1|20.2|20.1|20.11|20.01|97
1752667500000|2025-07-16 12:05:00|20.19|20.09|20.27|20.17|20.28|20.18|20.19|20.09|127
1752667800000|2025-07-16 12:10:00|20.26|20.16|20.21|20.11|20.27|20.17|20.21|20.11|38
1752668100000|2025-07-16 12:15:00|20.2|20.1|20.19|20.09|20.27|20.17|20.19|20.09|123
1752668400000|2025-07-16 12:20:00|20.18|20.08|20.24|20.14|20.26|20.16|20.17|20.07|41
1752668700000|2025-07-16 12:25:00|20.25|20.15|20.27|20.17|20.28|20.18|20.23|20.13|31
1752669000000|2025-07-16 12:30:00|20.28|20.18|20.34|20.24|20.35|20.25|20.21|20.11|114
1752669300000|2025-07-16 12:35:00|20.33|20.23|20.3|20.2|20.34|20.24|20.29|20.19|98
1752669600000|2025-07-16 12:40:00|20.31|20.21|20.31|20.21|20.34|20.24|20.28|20.18|71
1752669900000|2025-07-16 12:45:00|20.3|20.2|20.25|20.15|20.32|20.22|20.25|20.15|110
1752670200000|2025-07-16 12:50:00|20.26|20.16|20.21|20.11|20.28|20.18|20.21|20.11|60
1752670500000|2025-07-16 12:55:00|20.22|20.12|20.19|20.09|20.25|20.15|20.17|20.07|62
1752670800000|2025-07-16 13:00:00|20.18|20.08|20.15|20.05|20.2|20.1|20.13|20.03|111
1752671100000|2025-07-16 13:05:00|20.14|20.04|20.2|20.1|20.21|20.11|20.11|20.01|137
1752671400000|2025-07-16 13:10:00|20.21|20.11|20.21|20.11|20.27|20.17|20.2|20.1|87
1752671700000|2025-07-16 13:15:00|20.22|20.12|20.23|20.13|20.23|20.13|20.2|20.1|78
1752672000000|2025-07-16 13:20:00|20.24|20.14|20.22|20.12|20.25|20.15|20.2|20.1|97
1752672300000|2025-07-16 13:25:00|20.23|20.13|20.23|20.13|20.25|20.15|20.2|20.1|67
1752672600000|2025-07-16 13:30:00|20.22|20.12|20.27|20.17|20.29|20.19|20.17|20.07|90
1752672900000|2025-07-16 13:35:00|20.28|20.18|20.21|20.11|20.28|20.18|20.17|20.07|122
1752673200000|2025-07-16 13:40:00|20.2|20.1|20.1|20|20.21|20.11|20.08|19.98|94
1752673500000|2025-07-16 13:45:00|20.09|19.99|20.13|20.03|20.21|20.11|20.08|19.98|173
1752673800000|2025-07-16 13:50:00|20.14|20.04|20.13|20.03|20.16|20.06|20.07|19.97|130
1752674100000|2025-07-16 13:55:00|20.12|20.02|20.16|20.06|20.19|20.09|20.12|20.02|69
1752674400000|2025-07-16 14:00:00|20.17|20.07|20.2|20.1|20.2|20.1|20.15|20.05|102
1752674700000|2025-07-16 14:05:00|20.19|20.09|20.15|20.05|20.2|20.1|20.09|19.99|120
1752675000000|2025-07-16 14:10:00|20.14|20.04|20.03|19.93|20.17|20.07|20.03|19.93|118
1752675300000|2025-07-16 14:15:00|20.04|19.94|20.08|19.98|20.1|20|19.99|19.89|111
1752675600000|2025-07-16 14:20:00|20.09|19.99|20.07|19.97|20.1|20|20.05|19.95|115
1752675900000|2025-07-16 14:25:00|20.08|19.98|20.12|20.02|20.12|20.02|20.06|19.96|93
1752676200000|2025-07-16 14:30:00|20.13|20.03|20.35|20.25|20.35|20.25|20.12|20.02|110
1752676500000|2025-07-16 14:35:00|20.34|20.24|20.24|20.14|20.34|20.24|20.19|20.09|161
1752676800000|2025-07-16 14:40:00|20.25|20.15|20.3|20.2|20.3|20.2|20.22|20.12|212
1752677100000|2025-07-16 14:45:00|20.29|20.19|20.45|20.35|20.46|20.36|20.29|20.19|104
1752677400000|2025-07-16 14:50:00|20.44|20.34|20.33|20.23|20.45|20.35|20.31|20.21|135
1752677700000|2025-07-16 14:55:00|20.34|20.24|20.42|20.32|20.45|20.35|20.32|20.22|133
1752678000000|2025-07-16 15:00:00|20.43|20.33|20.52|20.42|20.54|20.44|20.42|20.32|97
1752678300000|2025-07-16 15:05:00|20.53|20.43|20.65|20.55|20.72|20.62|20.5|20.4|174
1752678600000|2025-07-16 15:10:00|20.66|20.56|20.57|20.47|20.66|20.56|20.53|20.43|192
1752678900000|2025-07-16 15:15:00|20.56|20.46|20.41|20.31|20.58|20.48|20.39|20.29|239
1752679200000|2025-07-16 15:20:00|20.4|20.3|20.27|20.17|20.41|20.31|20.24|20.14|210
1752679500000|2025-07-16 15:25:00|20.26|20.16|20.43|20.33|20.46|20.36|20.26|20.16|150
1752679800000|2025-07-16 15:30:00|20.44|20.34|20.32|20.22|20.45|20.35|20.3|20.2|238
1752680100000|2025-07-16 15:35:00|20.31|20.21|20.19|20.09|20.31|20.21|20.1|20|185
1752680400000|2025-07-16 15:40:00|20.2|20.1|20.24|20.14|20.28|20.18|20.17|20.07|143
1752680700000|2025-07-16 15:45:00|20.23|20.13|20.35|20.25|20.35|20.25|20.23|20.13|125
1752681000000|2025-07-16 15:50:00|20.34|20.24|20.35|20.25|20.37|20.27|20.28|20.18|121
1752681300000|2025-07-16 15:55:00|20.36|20.26|20.38|20.28|20.41|20.31|20.35|20.25|195
1752681600000|2025-07-16 16:00:00|20.39|20.29|20.36|20.26|20.43|20.33|20.36|20.26|162
1752681900000|2025-07-16 16:05:00|20.37|20.27|20.33|20.23|20.44|20.34|20.3|20.2|191
1752682200000|2025-07-16 16:10:00|20.34|20.24|20.42|20.32|20.45|20.35|20.3|20.2|199
1752682500000|2025-07-16 16:15:00|20.43|20.33|20.54|20.44|20.54|20.44|20.41|20.31|106
1752682800000|2025-07-16 16:20:00|20.55|20.45|20.64|20.54|20.64|20.54|20.54|20.44|180
1752683100000|2025-07-16 16:25:00|20.65|20.55|20.7|20.6|20.73|20.63|20.58|20.48|159
1752683400000|2025-07-16 16:30:00|20.71|20.61|20.66|20.56|20.81|20.71|20.66|20.56|103
1752683700000|2025-07-16 16:35:00|20.65|20.55|20.73|20.63|20.76|20.66|20.6|20.5|142
1752684000000|2025-07-16 16:40:00|20.74|20.64|20.68|20.58|20.74|20.64|20.66|20.56|75
1752684300000|2025-07-16 16:45:00|20.67|20.57|20.66|20.56|20.7|20.6|20.64|20.54|166
1752684600000|2025-07-16 16:50:00|20.65|20.55|20.68|20.58|20.71|20.61|20.65|20.55|86
1752684900000|2025-07-16 16:55:00|20.67|20.57|20.73|20.63|20.74|20.64|20.66|20.56|103
1752685200000|2025-07-16 17:00:00|20.72|20.62|20.7|20.6|20.75|20.65|20.69|20.59|89
1752685500000|2025-07-16 17:05:00|20.69|20.59|20.72|20.62|20.73|20.63|20.68|20.58|114
1752685800000|2025-07-16 17:10:00|20.71|20.61|20.67|20.57|20.72|20.62|20.66|20.56|149
1752686100000|2025-07-16 17:15:00|20.68|20.58|20.69|20.59|20.7|20.6|20.62|20.52|157
1752686400000|2025-07-16 17:20:00|20.7|20.6|20.75|20.65|20.78|20.68|20.68|20.58|115
1752686700000|2025-07-16 17:25:00|20.74|20.64|20.73|20.63|20.79|20.69|20.71|20.61|152
1752687000000|2025-07-16 17:30:00|20.72|20.62|20.76|20.66|20.78|20.68|20.72|20.62|179
1752687300000|2025-07-16 17:35:00|20.77|20.67|20.73|20.63|20.77|20.67|20.69|20.59|127
1752687600000|2025-07-16 17:40:00|20.74|20.64|20.76|20.66|20.78|20.68|20.73|20.63|89
1752687900000|2025-07-16 17:45:00|20.75|20.65|20.85|20.75|20.88|20.78|20.75|20.65|91
1752688200000|2025-07-16 17:50:00|20.84|20.74|20.77|20.67|20.85|20.75|20.75|20.65|138
1752688500000|2025-07-16 17:55:00|20.76|20.66|20.76|20.66|20.79|20.69|20.73|20.63|102
1752688800000|2025-07-16 18:00:00|20.77|20.67|20.88|20.78|20.88|20.78|20.77|20.67|89
1752689100000|2025-07-16 18:05:00|20.9|20.8|21.01|20.91|21.03|20.93|20.9|20.8|108
1752689400000|2025-07-16 18:10:00|21.03|20.93|20.92|20.82|21.03|20.93|20.92|20.82|111
1752689700000|2025-07-16 18:15:00|20.93|20.83|21|20.9|21.02|20.92|20.93|20.83|94
1752690000000|2025-07-16 18:20:00|20.99|20.89|20.96|20.86|21|20.9|20.94|20.84|79
1752690300000|2025-07-16 18:25:00|20.97|20.87|20.96|20.86|21.01|20.91|20.94|20.84|144
1752690600000|2025-07-16 18:30:00|20.97|20.87|21.1|21|21.12|21.02|20.97|20.87|96
1752690900000|2025-07-16 18:35:00|21.09|20.99|21.11|21.01|21.13|21.03|21.06|20.96|194
1752691200000|2025-07-16 18:40:00|21.12|21.02|21.08|20.98|21.13|21.03|21.08|20.98|139
1752691500000|2025-07-16 18:45:00|21.09|20.99|20.98|20.88|21.1|21|20.94|20.84|147
1752691800000|2025-07-16 18:50:00|20.99|20.89|20.92|20.82|20.99|20.89|20.89|20.79|164
1752692100000|2025-07-16 18:55:00|20.91|20.81|20.89|20.79|20.94|20.84|20.88|20.78|103
1752692400000|2025-07-16 19:00:00|20.9|20.8|20.87|20.77|20.93|20.83|20.85|20.75|144
1752692700000|2025-07-16 19:05:00|20.86|20.76|20.9|20.8|20.91|20.81|20.83|20.73|229
1752693000000|2025-07-16 19:10:00|20.89|20.79|20.83|20.73|20.89|20.79|20.78|20.68|142
1752693300000|2025-07-16 19:15:00|20.84|20.74|20.86|20.76|20.91|20.81|20.83|20.73|135
1752693600000|2025-07-16 19:20:00|20.85|20.75|20.92|20.82|20.95|20.85|20.85|20.75|170
1752693900000|2025-07-16 19:25:00|20.91|20.81|20.9|20.8|20.95|20.85|20.88|20.78|102
1752694200000|2025-07-16 19:30:00|20.89|20.79|20.79|20.69|20.9|20.8|20.75|20.65|133
1752694500000|2025-07-16 19:35:00|20.8|20.7|20.87|20.77|20.87|20.77|20.78|20.68|160
1752694800000|2025-07-16 19:40:00|20.86|20.76|20.91|20.81|20.92|20.82|20.86|20.76|99
1752695100000|2025-07-16 19:45:00|20.9|20.8|20.99|20.89|20.99|20.89|20.9|20.8|98
1752695400000|2025-07-16 19:50:00|20.98|20.88|20.89|20.79|20.98|20.88|20.87|20.77|162
1752695700000|2025-07-16 19:55:00|20.88|20.78|20.94|20.84|20.95|20.85|20.84|20.74|133
1752696000000|2025-07-16 20:00:00|20.93|20.83|20.99|20.89|21|20.9|20.93|20.83|151
1752696300000|2025-07-16 20:05:00|21|20.9|20.97|20.87|21.02|20.92|20.94|20.84|146
1752696600000|2025-07-16 20:10:00|20.96|20.86|21.02|20.92|21.02|20.92|20.91|20.81|127
1752696900000|2025-07-16 20:15:00|21.01|20.91|21.06|20.96|21.06|20.96|21.01|20.91|56
1752697200000|2025-07-16 20:20:00|21.07|20.97|21.09|20.99|21.09|20.99|21.04|20.94|111
1752697500000|2025-07-16 20:25:00|21.08|20.98|21.26|21.16|21.27|21.17|21.06|20.96|184
1752697800000|2025-07-16 20:30:00|21.25|21.15|21.24|21.14|21.3|21.2|21.19|21.09|137
1752698100000|2025-07-16 20:35:00|21.25|21.15|21.25|21.15|21.27|21.17|21.21|21.11|90
1752698400000|2025-07-16 20:40:00|21.26|21.16|21.18|21.08|21.26|21.16|21.16|21.06|149
1752698700000|2025-07-16 20:45:00|21.17|21.07|21.06|20.96|21.18|21.08|21.05|20.95|111
1752699000000|2025-07-16 20:50:00|21.07|20.97|21.07|20.97|21.12|21.02|21.06|20.96|95
1752699300000|2025-07-16 20:55:00|21.06|20.96|21.22|21.12|21.23|21.13|21.06|20.96|119
1752699600000|2025-07-16 21:00:00|21.23|21.13|21.21|21.11|21.35|21.25|21.21|21.11|90
1752699900000|2025-07-16 21:05:00|21.2|21.1|21.2|21.1|21.23|21.13|21.15|21.05|74
1752700200000|2025-07-16 21:10:00|21.19|21.09|21.25|21.15|21.27|21.17|21.18|21.08|62
1752700500000|2025-07-16 21:15:00|21.24|21.14|21.3|21.2|21.33|21.23|21.21|21.11|104
1752700800000|2025-07-16 21:20:00|21.31|21.21|21.83|21.73|21.85|21.75|21.31|21.21|226
1752701100000|2025-07-16 21:25:00|21.84|21.74|22.03|21.93|22.06|21.96|21.82|21.72|222
1752701400000|2025-07-16 21:30:00|22.04|21.94|21.78|21.68|22.12|22.02|21.78|21.68|319
1752701700000|2025-07-16 21:35:00|21.77|21.67|21.75|21.65|21.94|21.84|21.67|21.57|186
1752702000000|2025-07-16 21:40:00|21.74|21.64|21.65|21.55|21.8|21.7|21.64|21.54|165
1752702300000|2025-07-16 21:45:00|21.66|21.56|21.57|21.47|21.69|21.59|21.56|21.46|73
1752702600000|2025-07-16 21:50:00|21.56|21.46|21.74|21.64|21.76|21.66|21.55|21.45|96
1752702900000|2025-07-16 21:55:00|21.75|21.65|21.69|21.59|21.76|21.66|21.62|21.52|113
1752703200000|2025-07-16 22:00:00|21.68|21.58|21.85|21.75|21.88|21.78|21.68|21.58|205
1752703500000|2025-07-16 22:05:00|21.86|21.76|21.85|21.75|21.87|21.77|21.75|21.65|265
1752703800000|2025-07-16 22:10:00|21.84|21.74|21.87|21.77|21.9|21.8|21.81|21.71|144
1752704100000|2025-07-16 22:15:00|21.88|21.78|21.81|21.71|21.91|21.81|21.79|21.69|216
1752704400000|2025-07-16 22:20:00|21.82|21.72|21.69|21.59|21.83|21.73|21.69|21.59|166
1752704700000|2025-07-16 22:25:00|21.68|21.58|21.6|21.5|21.69|21.59|21.59|21.49|129
1752705000000|2025-07-16 22:30:00|21.59|21.49|21.67|21.57|21.69|21.59|21.59|21.49|115
1752705300000|2025-07-16 22:35:00|21.68|21.58|21.62|21.52|21.7|21.6|21.6|21.5|176
1752705600000|2025-07-16 22:40:00|21.61|21.51|21.75|21.65|21.75|21.65|21.6|21.5|222
1752705900000|2025-07-16 22:45:00|21.76|21.66|21.44|21.34|21.77|21.67|21.42|21.32|229
1752706200000|2025-07-16 22:50:00|21.45|21.35|21.43|21.33|21.5|21.4|21.41|21.31|167
1752706500000|2025-07-16 22:55:00|21.44|21.34|21.52|21.42|21.52|21.42|21.43|21.33|178
1752706800000|2025-07-16 23:00:00|21.53|21.43|21.35|21.25|21.59|21.49|21.35|21.25|202
1752707100000|2025-07-16 23:05:00|21.36|21.26|21.34|21.24|21.39|21.29|21.27|21.17|200
1752707400000|2025-07-16 23:10:00|21.33|21.23|21.38|21.28|21.39|21.29|21.33|21.23|182
1752707700000|2025-07-16 23:15:00|21.37|21.27|21.19|21.09|21.37|21.27|21.19|21.09|192
1752708000000|2025-07-16 23:20:00|21.2|21.1|21.33|21.23|21.35|21.25|21.19|21.09|168
1752708300000|2025-07-16 23:25:00|21.34|21.24|21.36|21.26|21.37|21.27|21.32|21.22|107
1752708600000|2025-07-16 23:30:00|21.37|21.27|21.24|21.14|21.37|21.27|21.23|21.13|180
1752708900000|2025-07-16 23:35:00|21.23|21.13|21.3|21.2|21.3|21.2|21.21|21.11|132
1752709200000|2025-07-16 23:40:00|21.29|21.19|21.38|21.28|21.38|21.28|21.29|21.19|92
1752709500000|2025-07-16 23:45:00|21.37|21.27|21.38|21.28|21.43|21.33|21.37|21.27|147
1752709800000|2025-07-16 23:50:00|21.39|21.29|21.34|21.24|21.39|21.29|21.29|21.19|144
1752710100000|2025-07-16 23:55:00|21.35|21.25|21.32|21.22|21.35|21.25|21.3|21.2|162
1752710400000|2025-07-17 00:00:00|21.33|21.23|21.38|21.28|21.38|21.28|21.32|21.22|190
1752710700000|2025-07-17 00:05:00|21.39|21.29|21.28|21.18|21.41|21.31|21.24|21.14|128
1752711000000|2025-07-17 00:10:00|21.27|21.17|21.41|21.31|21.44|21.34|21.26|21.16|171
1752711300000|2025-07-17 00:15:00|21.42|21.32|21.62|21.52|21.62|21.52|21.42|21.32|104
1752711600000|2025-07-17 00:20:00|21.61|21.51|21.71|21.61|21.72|21.62|21.6|21.5|121
1752711900000|2025-07-17 00:25:00|21.7|21.6|21.68|21.58|21.83|21.73|21.67|21.57|142
1752712200000|2025-07-17 00:30:00|21.67|21.57|21.74|21.64|21.77|21.67|21.61|21.51|132
1752712500000|2025-07-17 00:35:00|21.73|21.63|21.76|21.66|21.78|21.68|21.68|21.58|155
1752712800000|2025-07-17 00:40:00|21.75|21.65|21.78|21.68|21.8|21.7|21.72|21.62|212
1752713100000|2025-07-17 00:45:00|21.79|21.69|21.77|21.67|21.82|21.72|21.73|21.63|114
1752713400000|2025-07-17 00:50:00|21.76|21.66|21.7|21.6|21.78|21.68|21.69|21.59|139
1752713700000|2025-07-17 00:55:00|21.69|21.59|21.6|21.5|21.71|21.61|21.6|21.5|161
1752714000000|2025-07-17 01:00:00|21.61|21.51|21.6|21.5|21.68|21.58|21.57|21.47|164
1752714300000|2025-07-17 01:05:00|21.59|21.49|21.65|21.55|21.73|21.63|21.58|21.48|133
1752714600000|2025-07-17 01:10:00|21.64|21.54|21.75|21.65|21.75|21.65|21.63|21.53|148
1752714900000|2025-07-17 01:15:00|21.74|21.64|21.55|21.45|21.75|21.65|21.55|21.45|199
1752715200000|2025-07-17 01:20:00|21.56|21.46|21.45|21.35|21.58|21.48|21.4|21.3|216
1752715500000|2025-07-17 01:25:00|21.44|21.34|21.48|21.38|21.53|21.43|21.41|21.31|200
1752715800000|2025-07-17 01:30:00|21.47|21.37|21.17|21.07|21.5|21.4|21.17|21.07|108
1752716100000|2025-07-17 01:35:00|21.18|21.08|21.33|21.23|21.33|21.23|21.14|21.04|188
1752716400000|2025-07-17 01:40:00|21.32|21.22|21.28|21.18|21.33|21.23|21.25|21.15|141
1752716700000|2025-07-17 01:45:00|21.27|21.17|21.02|20.92|21.27|21.17|20.96|20.86|197
1752717000000|2025-07-17 01:50:00|21.01|20.91|21.13|21.03|21.13|21.03|20.96|20.86|158
1752717300000|2025-07-17 01:55:00|21.12|21.02|21.22|21.12|21.23|21.13|21.1|21|53
1752717600000|2025-07-17 02:00:00|21.23|21.13|21.23|21.13|21.25|21.15|21.18|21.08|58
1752717900000|2025-07-17 02:05:00|21.24|21.14|21.31|21.21|21.31|21.21|21.24|21.14|70
1752718200000|2025-07-17 02:10:00|21.3|21.2|21.3|21.2|21.35|21.25|21.28|21.18|55
1752718500000|2025-07-17 02:15:00|21.29|21.19|21.39|21.29|21.39|21.29|21.29|21.19|77
1752718800000|2025-07-17 02:20:00|21.4|21.3|21.47|21.37|21.47|21.37|21.4|21.3|64
1752719100000|2025-07-17 02:25:00|21.46|21.36|21.42|21.32|21.52|21.42|21.42|21.32|81
1752719400000|2025-07-17 02:30:00|21.43|21.33|21.46|21.36|21.51|21.41|21.39|21.29|139
1752719700000|2025-07-17 02:35:00|21.47|21.37|21.4|21.3|21.47|21.37|21.39|21.29|164
1752720000000|2025-07-17 02:40:00|21.39|21.29|21.38|21.28|21.44|21.34|21.36|21.26|146
1752720300000|2025-07-17 02:45:00|21.37|21.27|21.28|21.18|21.37|21.27|21.21|21.11|156
1752720600000|2025-07-17 02:50:00|21.29|21.19|21.36|21.26|21.37|21.27|21.27|21.17|146
1752720900000|2025-07-17 02:55:00|21.37|21.27|21.32|21.22|21.38|21.28|21.28|21.18|115
1752721200000|2025-07-17 03:00:00|21.31|21.21|21.24|21.14|21.33|21.23|21.2|21.1|106
1752721500000|2025-07-17 03:05:00|21.23|21.13|21.15|21.05|21.23|21.13|21.13|21.03|169
1752721800000|2025-07-17 03:10:00|21.16|21.06|21.04|20.94|21.17|21.07|21.03|20.93|157
1752722100000|2025-07-17 03:15:00|21.05|20.95|21.01|20.91|21.06|20.96|20.95|20.85|137
1752722400000|2025-07-17 03:20:00|21|20.9|21|20.9|21.12|21.02|20.99|20.89|147
1752722700000|2025-07-17 03:25:00|21.01|20.91|20.81|20.71|21.03|20.93|20.74|20.64|158
1752723000000|2025-07-17 03:30:00|20.82|20.72|20.9|20.8|20.9|20.8|20.75|20.65|135
1752723300000|2025-07-17 03:35:00|20.89|20.79|20.81|20.71|20.9|20.8|20.74|20.64|122
1752723600000|2025-07-17 03:40:00|20.82|20.72|20.79|20.69|20.83|20.73|20.72|20.62|101
1752723900000|2025-07-17 03:45:00|20.78|20.68|20.83|20.73|20.91|20.81|20.78|20.68|106
1752724200000|2025-07-17 03:50:00|20.82|20.72|20.86|20.76|20.87|20.77|20.77|20.67|91
1752724500000|2025-07-17 03:55:00|20.87|20.77|20.88|20.78|20.91|20.81|20.85|20.75|88
1752724800000|2025-07-17 04:00:00|20.87|20.77|20.82|20.72|20.89|20.79|20.82|20.72|87
1752725100000|2025-07-17 04:05:00|20.83|20.73|20.9|20.8|20.9|20.8|20.79|20.69|80
1752725400000|2025-07-17 04:10:00|20.89|20.79|20.94|20.84|20.97|20.87|20.88|20.78|100
1752725700000|2025-07-17 04:15:00|20.93|20.83|20.94|20.84|20.97|20.87|20.91|20.81|82
1752726000000|2025-07-17 04:20:00|20.93|20.83|20.95|20.85|21.01|20.91|20.92|20.82|61
1752726300000|2025-07-17 04:25:00|20.96|20.86|20.96|20.86|20.97|20.87|20.88|20.78|43
1752726600000|2025-07-17 04:30:00|20.97|20.87|21|20.9|21.03|20.93|20.96|20.86|100
1752726900000|2025-07-17 04:35:00|21.01|20.91|21|20.9|21.02|20.92|20.98|20.88|44
1752727200000|2025-07-17 04:40:00|21.01|20.91|20.96|20.86|21.01|20.91|20.96|20.86|26
1752727500000|2025-07-17 04:45:00|20.95|20.85|20.98|20.88|21|20.9|20.94|20.84|48
1752727800000|2025-07-17 04:50:00|20.99|20.89|21.02|20.92|21.03|20.93|20.98|20.88|76
1752728100000|2025-07-17 04:55:00|21.03|20.93|21.09|20.99|21.1|21|21.02|20.92|51
1752728400000|2025-07-17 05:00:00|21.08|20.98|20.99|20.89|21.09|20.99|20.99|20.89|74
1752728700000|2025-07-17 05:05:00|21|20.9|20.97|20.87|21.01|20.91|20.96|20.86|72
1752729000000|2025-07-17 05:10:00|20.98|20.88|20.99|20.89|21.03|20.93|20.97|20.87|48
1752729300000|2025-07-17 05:15:00|20.98|20.88|20.99|20.89|21.04|20.94|20.97|20.87|60
1752729600000|2025-07-17 05:20:00|21|20.9|20.99|20.89|21.01|20.91|20.95|20.85|68
1752729900000|2025-07-17 05:25:00|20.98|20.88|21.03|20.93|21.03|20.93|20.98|20.88|59
1752730200000|2025-07-17 05:30:00|21.04|20.94|21.01|20.91|21.05|20.95|20.94|20.84|123
1752730500000|2025-07-17 05:35:00|21|20.9|21.05|20.95|21.06|20.96|20.99|20.89|94
1752730800000|2025-07-17 05:40:00|21.06|20.96|21.2|21.1|21.23|21.13|21.04|20.94|119
1752731100000|2025-07-17 05:45:00|21.19|21.09|21.23|21.13|21.26|21.16|21.15|21.05|105
1752731400000|2025-07-17 05:50:00|21.24|21.14|21.18|21.08|21.25|21.15|21.18|21.08|117
1752731700000|2025-07-17 05:55:00|21.19|21.09|21.27|21.17|21.27|21.17|21.18|21.08|89
1752732000000|2025-07-17 06:00:00|21.26|21.16|21.29|21.19|21.29|21.19|21.23|21.13|70
1752732300000|2025-07-17 06:05:00|21.28|21.18|21.34|21.24|21.36|21.26|21.27|21.17|111
1752732600000|2025-07-17 06:10:00|21.33|21.23|21.2|21.1|21.33|21.23|21.19|21.09|64
1752732900000|2025-07-17 06:15:00|21.19|21.09|21.13|21.03|21.2|21.1|21.09|20.99|99
1752733200000|2025-07-17 06:20:00|21.12|21.02|21.35|21.25|21.36|21.26|21.12|21.02|132
1752733500000|2025-07-17 06:25:00|21.34|21.24|21.36|21.26|21.4|21.3|21.34|21.24|99
1752733800000|2025-07-17 06:30:00|21.37|21.27|21.33|21.23|21.45|21.35|21.33|21.23|102
1752734100000|2025-07-17 06:35:00|21.32|21.22|21.31|21.21|21.33|21.23|21.25|21.15|130
1752734400000|2025-07-17 06:40:00|21.3|21.2|21.33|21.23|21.33|21.23|21.23|21.13|140
1752734700000|2025-07-17 06:45:00|21.34|21.24|21.35|21.25|21.36|21.26|21.28|21.18|94
1752735000000|2025-07-17 06:50:00|21.34|21.24|21.3|21.2|21.35|21.25|21.28|21.18|118
1752735300000|2025-07-17 06:55:00|21.29|21.19|21.3|21.2|21.31|21.21|21.26|21.16|74
1752735600000|2025-07-17 07:00:00|21.29|21.19|21.19|21.09|21.3|21.2|21.1|21|141
1752735900000|2025-07-17 07:05:00|21.18|21.08|21.07|20.97|21.18|21.08|21.07|20.97|156
1752736200000|2025-07-17 07:10:00|21.08|20.98|21.09|20.99|21.13|21.03|21.04|20.94|165
1752736500000|2025-07-17 07:15:00|21.1|21|21.09|20.99|21.16|21.06|21.08|20.98|142
1752736800000|2025-07-17 07:20:00|21.08|20.98|21.1|21|21.11|21.01|21.03|20.93|113
1752737100000|2025-07-17 07:25:00|21.11|21.01|21.08|20.98|21.12|21.02|21.07|20.97|174
1752737400000|2025-07-17 07:30:00|21.09|20.99|21.21|21.11|21.22|21.12|21.07|20.97|103
1752737700000|2025-07-17 07:35:00|21.2|21.1|21.22|21.12|21.23|21.13|21.19|21.09|87
1752738000000|2025-07-17 07:40:00|21.21|21.11|21.31|21.21|21.31|21.21|21.21|21.11|130
1752738300000|2025-07-17 07:45:00|21.3|21.2|21.26|21.16|21.32|21.22|21.25|21.15|121
1752738600000|2025-07-17 07:50:00|21.27|21.17|21.27|21.17|21.3|21.2|21.22|21.12|103
1752738900000|2025-07-17 07:55:00|21.28|21.18|21.26|21.16|21.28|21.18|21.23|21.13|85
1752739200000|2025-07-17 08:00:00|21.25|21.15|21.25|21.15|21.29|21.19|21.2|21.1|101
1752739500000|2025-07-17 08:05:00|21.24|21.14|21.28|21.18|21.33|21.23|21.23|21.13|162
1752739800000|2025-07-17 08:10:00|21.29|21.19|21.34|21.24|21.35|21.25|21.26|21.16|128
1752740100000|2025-07-17 08:15:00|21.33|21.23|21.32|21.22|21.35|21.25|21.28|21.18|132
1752740400000|2025-07-17 08:20:00|21.31|21.21|21.34|21.24|21.37|21.27|21.29|21.19|128
1752740700000|2025-07-17 08:25:00|21.33|21.23|21.33|21.23|21.35|21.25|21.29|21.19|123
1752741000000|2025-07-17 08:30:00|21.32|21.22|21.29|21.19|21.34|21.24|21.26|21.16|116
1752741300000|2025-07-17 08:35:00|21.28|21.18|21.27|21.17|21.29|21.19|21.22|21.12|87
1752741600000|2025-07-17 08:40:00|21.26|21.16|21.31|21.21|21.33|21.23|21.26|21.16|126
1752741900000|2025-07-17 08:45:00|21.32|21.22|21.26|21.16|21.32|21.22|21.26|21.16|121
1752742200000|2025-07-17 08:50:00|21.25|21.15|21.26|21.16|21.28|21.18|21.23|21.13|86
1752742500000|2025-07-17 08:55:00|21.27|21.17|21.39|21.29|21.4|21.3|21.26|21.16|119
1752742800000|2025-07-17 09:00:00|21.4|21.3|21.45|21.35|21.45|21.35|21.33|21.23|106
1752743100000|2025-07-17 09:05:00|21.46|21.36|21.57|21.47|21.57|21.47|21.43|21.33|84
1752743400000|2025-07-17 09:10:00|21.58|21.48|21.49|21.39|21.58|21.48|21.49|21.39|89
1752743700000|2025-07-17 09:15:00|21.5|21.4|21.5|21.4|21.55|21.45|21.47|21.37|139
1752744000000|2025-07-17 09:20:00|21.51|21.41|21.58|21.48|21.61|21.51|21.51|21.41|96
1752744300000|2025-07-17 09:25:00|21.57|21.47|21.66|21.56|21.68|21.58|21.57|21.47|110
1752744600000|2025-07-17 09:30:00|21.67|21.57|21.59|21.49|21.69|21.59|21.58|21.48|171
1752744900000|2025-07-17 09:35:00|21.58|21.48|21.63|21.53|21.66|21.56|21.58|21.48|120
1752745200000|2025-07-17 09:40:00|21.64|21.54|21.76|21.66|21.76|21.66|21.63|21.53|101
1752745500000|2025-07-17 09:45:00|21.75|21.65|21.73|21.63|21.76|21.66|21.7|21.6|107
1752745800000|2025-07-17 09:50:00|21.72|21.62|21.77|21.67|21.77|21.67|21.71|21.61|112
1752746100000|2025-07-17 09:55:00|21.76|21.66|21.66|21.56|21.77|21.67|21.66|21.56|121
1752746400000|2025-07-17 10:00:00|21.67|21.57|21.62|21.52|21.75|21.65|21.62|21.52|180
1752746700000|2025-07-17 10:05:00|21.63|21.53|21.59|21.49|21.64|21.54|21.48|21.38|243
1752747000000|2025-07-17 10:10:00|21.58|21.48|21.6|21.5|21.63|21.53|21.55|21.45|111
1752747300000|2025-07-17 10:15:00|21.59|21.49|21.7|21.6|21.7|21.6|21.58|21.48|116
1752747600000|2025-07-17 10:20:00|21.69|21.59|21.61|21.51|21.7|21.6|21.59|21.49|99
1752747900000|2025-07-17 10:25:00|21.6|21.5|21.58|21.48|21.61|21.51|21.55|21.45|127
1752748200000|2025-07-17 10:30:00|21.57|21.47|21.59|21.49|21.63|21.53|21.56|21.46|87
1752748500000|2025-07-17 10:35:00|21.6|21.5|21.59|21.49|21.65|21.55|21.55|21.45|114
1752748800000|2025-07-17 10:40:00|21.58|21.48|21.45|21.35|21.58|21.48|21.45|21.35|150
1752749100000|2025-07-17 10:45:00|21.46|21.36|21.53|21.43|21.55|21.45|21.45|21.35|190
1752749400000|2025-07-17 10:50:00|21.52|21.42|21.53|21.43|21.54|21.44|21.49|21.39|168
1752749700000|2025-07-17 10:55:00|21.54|21.44|21.56|21.46|21.62|21.52|21.53|21.43|147
1752750000000|2025-07-17 11:00:00|21.55|21.45|21.5|21.4|21.57|21.47|21.46|21.36|136
1752750300000|2025-07-17 11:05:00|21.49|21.39|21.43|21.33|21.53|21.43|21.41|21.31|178
1752750600000|2025-07-17 11:10:00|21.44|21.34|21.52|21.42|21.53|21.43|21.43|21.33|65
1752750900000|2025-07-17 11:15:00|21.53|21.43|21.58|21.48|21.59|21.49|21.51|21.41|76
1752751200000|2025-07-17 11:20:00|21.57|21.47|21.54|21.44|21.58|21.48|21.52|21.42|102
1752751500000|2025-07-17 11:25:00|21.55|21.45|21.49|21.39|21.55|21.45|21.47|21.37|89
1752751800000|2025-07-17 11:30:00|21.48|21.38|21.36|21.26|21.48|21.38|21.32|21.22|151
1752752100000|2025-07-17 11:35:00|21.35|21.25|21.43|21.33|21.47|21.37|21.35|21.25|87
1752752400000|2025-07-17 11:40:00|21.42|21.32|21.47|21.37|21.5|21.4|21.41|21.31|80
1752752700000|2025-07-17 11:45:00|21.46|21.36|21.58|21.48|21.58|21.48|21.44|21.34|75
1752753000000|2025-07-17 11:50:00|21.59|21.49|21.63|21.53|21.68|21.58|21.59|21.49|95
1752753300000|2025-07-17 11:55:00|21.62|21.52|21.63|21.53|21.72|21.62|21.6|21.5|147
1752753600000|2025-07-17 12:00:00|21.64|21.54|21.65|21.55|21.74|21.64|21.63|21.53|151
1752753900000|2025-07-17 12:05:00|21.64|21.54|21.39|21.29|21.65|21.55|21.36|21.26|189
1752754200000|2025-07-17 12:10:00|21.38|21.28|21.51|21.41|21.53|21.43|21.38|21.28|110
1752754500000|2025-07-17 12:15:00|21.5|21.4|21.58|21.48|21.62|21.52|21.5|21.4|126
1752754800000|2025-07-17 12:20:00|21.57|21.47|21.51|21.41|21.58|21.48|21.48|21.38|110
1752755100000|2025-07-17 12:25:00|21.52|21.42|21.43|21.33|21.56|21.46|21.43|21.33|108
1752755400000|2025-07-17 12:30:00|21.42|21.32|21.48|21.38|21.59|21.49|21.42|21.32|183
1752755700000|2025-07-17 12:35:00|21.49|21.39|21.55|21.45|21.59|21.49|21.48|21.38|137
1752756000000|2025-07-17 12:40:00|21.56|21.46|21.66|21.56|21.69|21.59|21.54|21.44|122
1752756300000|2025-07-17 12:45:00|21.65|21.55|21.75|21.65|21.75|21.65|21.61|21.51|107
1752756600000|2025-07-17 12:50:00|21.76|21.66|21.82|21.72|21.9|21.8|21.75|21.65|151
1752756900000|2025-07-17 12:55:00|21.83|21.73|21.74|21.64|21.89|21.79|21.74|21.64|73
1752757200000|2025-07-17 13:00:00|21.73|21.63|21.72|21.62|21.76|21.66|21.69|21.59|117
1752757500000|2025-07-17 13:05:00|21.73|21.63|21.49|21.39|21.75|21.65|21.46|21.36|143
1752757800000|2025-07-17 13:10:00|21.48|21.38|21.55|21.45|21.58|21.48|21.48|21.38|91
1752758100000|2025-07-17 13:15:00|21.54|21.44|21.5|21.4|21.54|21.44|21.43|21.33|166
1752758400000|2025-07-17 13:20:00|21.51|21.41|21.47|21.37|21.56|21.46|21.47|21.37|179
1752758700000|2025-07-17 13:25:00|21.48|21.38|21.5|21.4|21.57|21.47|21.48|21.38|92
1752759000000|2025-07-17 13:30:00|21.49|21.39|21.36|21.26|21.53|21.43|21.3|21.2|172
1752759300000|2025-07-17 13:35:00|21.35|21.25|21.42|21.32|21.48|21.38|21.33|21.23|168
1752759600000|2025-07-17 13:40:00|21.43|21.33|21.24|21.14|21.47|21.37|21.22|21.12|179
1752759900000|2025-07-17 13:45:00|21.23|21.13|21.3|21.2|21.31|21.21|21|20.9|220
1752760200000|2025-07-17 13:50:00|21.31|21.21|21.44|21.34|21.47|21.37|21.31|21.21|169
1752760500000|2025-07-17 13:55:00|21.45|21.35|21.43|21.33|21.47|21.37|21.39|21.29|145
1752760800000|2025-07-17 14:00:00|21.44|21.34|21.44|21.34|21.5|21.4|21.43|21.33|136
1752761100000|2025-07-17 14:05:00|21.45|21.35|21.45|21.35|21.5|21.4|21.38|21.28|136
1752761400000|2025-07-17 14:10:00|21.44|21.34|21.38|21.28|21.48|21.38|21.3|21.2|124
1752761700000|2025-07-17 14:15:00|21.39|21.29|21.3|21.2|21.4|21.3|21.28|21.18|160
1752762000000|2025-07-17 14:20:00|21.29|21.19|21.25|21.15|21.39|21.29|21.24|21.14|211
1752762300000|2025-07-17 14:25:00|21.24|21.14|21.35|21.25|21.35|21.25|21.24|21.14|146
1752762600000|2025-07-17 14:30:00|21.36|21.26|21.48|21.38|21.48|21.38|21.32|21.22|163
1752762900000|2025-07-17 14:35:00|21.47|21.37|21.46|21.36|21.48|21.38|21.41|21.31|162
1752763200000|2025-07-17 14:40:00|21.45|21.35|21.38|21.28|21.45|21.35|21.36|21.26|154
1752763500000|2025-07-17 14:45:00|21.39|21.29|21.5|21.4|21.51|21.41|21.39|21.29|108
1752763800000|2025-07-17 14:50:00|21.51|21.41|21.48|21.38|21.54|21.44|21.47|21.37|116
1752764100000|2025-07-17 14:55:00|21.47|21.37|21.45|21.35|21.49|21.39|21.41|21.31|69
1752764400000|2025-07-17 15:00:00|21.46|21.36|21.4|21.3|21.53|21.43|21.4|21.3|162
1752764700000|2025-07-17 15:05:00|21.39|21.29|21.32|21.22|21.46|21.36|21.29|21.19|145
1752765000000|2025-07-17 15:10:00|21.33|21.23|21.16|21.06|21.33|21.23|21.14|21.04|106
1752765300000|2025-07-17 15:15:00|21.15|21.05|21.22|21.12|21.25|21.15|21.07|20.97|147
1752765600000|2025-07-17 15:20:00|21.21|21.11|21.31|21.21|21.33|21.23|21.18|21.08|149
1752765900000|2025-07-17 15:25:00|21.32|21.22|21.24|21.14|21.32|21.22|21.23|21.13|149
1752766200000|2025-07-17 15:30:00|21.25|21.15|21.31|21.21|21.32|21.22|21.25|21.15|163
1752766500000|2025-07-17 15:35:00|21.3|21.2|21.35|21.25|21.35|21.25|21.24|21.14|142
1752766800000|2025-07-17 15:40:00|21.36|21.26|21.42|21.32|21.42|21.32|21.36|21.26|114
1752767100000|2025-07-17 15:45:00|21.41|21.31|21.36|21.26|21.42|21.32|21.34|21.24|156
1752767400000|2025-07-17 15:50:00|21.35|21.25|21.41|21.31|21.45|21.35|21.34|21.24|139
1752767700000|2025-07-17 15:55:00|21.42|21.32|21.44|21.34|21.47|21.37|21.39|21.29|91
1752768000000|2025-07-17 16:00:00|21.43|21.33|21.49|21.39|21.56|21.46|21.43|21.33|173
1752768300000|2025-07-17 16:05:00|21.48|21.38|21.39|21.29|21.49|21.39|21.37|21.27|137
1752768600000|2025-07-17 16:10:00|21.4|21.3|21.35|21.25|21.41|21.31|21.3|21.2|156
1752768900000|2025-07-17 16:15:00|21.34|21.24|21.25|21.15|21.35|21.25|21.2|21.1|200
1752769200000|2025-07-17 16:20:00|21.26|21.16|21.3|21.2|21.33|21.23|21.2|21.1|197
1752769500000|2025-07-17 16:25:00|21.29|21.19|21.15|21.05|21.37|21.27|21.12|21.02|165
1752769800000|2025-07-17 16:30:00|21.14|21.04|20.92|20.82|21.15|21.05|20.9|20.8|189
1752770100000|2025-07-17 16:35:00|20.91|20.81|21.05|20.95|21.05|20.95|20.89|20.79|185
1752770400000|2025-07-17 16:40:00|21.04|20.94|21.15|21.05|21.24|21.14|20.99|20.89|156
1752770700000|2025-07-17 16:45:00|21.14|21.04|21.1|21|21.18|21.08|21.08|20.98|164
1752771000000|2025-07-17 16:50:00|21.11|21.01|21.14|21.04|21.2|21.1|21.1|21|156
1752771300000|2025-07-17 16:55:00|21.13|21.03|21.19|21.09|21.21|21.11|21.06|20.96|127
1752771600000|2025-07-17 17:00:00|21.2|21.1|21.15|21.05|21.2|21.1|21.1|21|136
1752771900000|2025-07-17 17:05:00|21.14|21.04|21.25|21.15|21.25|21.15|21.1|21|142
1752772200000|2025-07-17 17:10:00|21.24|21.14|21.26|21.16|21.28|21.18|21.21|21.11|164
1752772500000|2025-07-17 17:15:00|21.27|21.17|21.21|21.11|21.27|21.17|21.18|21.08|191
1752772800000|2025-07-17 17:20:00|21.22|21.12|21.2|21.1|21.23|21.13|21.12|21.02|200
1752773100000|2025-07-17 17:25:00|21.19|21.09|21.15|21.05|21.21|21.11|21.15|21.05|153
1752773400000|2025-07-17 17:30:00|21.16|21.06|21.15|21.05|21.19|21.09|21.09|20.99|162
1752773700000|2025-07-17 17:35:00|21.16|21.06|21.08|20.98|21.19|21.09|21.08|20.98|103
1752774000000|2025-07-17 17:40:00|21.07|20.97|21.13|21.03|21.17|21.07|21.03|20.93|132
1752774300000|2025-07-17 17:45:00|21.12|21.02|21.24|21.14|21.28|21.18|21.07|20.97|174
1752774600000|2025-07-17 17:50:00|21.25|21.15|21.28|21.18|21.29|21.19|21.22|21.12|152
1752774900000|2025-07-17 17:55:00|21.27|21.17|21.37|21.27|21.39|21.29|21.27|21.17|119
1752775200000|2025-07-17 18:00:00|21.38|21.28|21.42|21.32|21.42|21.32|21.33|21.23|175
1752775500000|2025-07-17 18:05:00|21.41|21.31|21.47|21.37|21.47|21.37|21.39|21.29|145
1752775800000|2025-07-17 18:10:00|21.46|21.36|21.42|21.32|21.47|21.37|21.4|21.3|242
1752776100000|2025-07-17 18:15:00|21.43|21.33|21.48|21.38|21.48|21.38|21.4|21.3|128
1752776400000|2025-07-17 18:20:00|21.49|21.39|21.51|21.41|21.52|21.42|21.48|21.38|65
1752776700000|2025-07-17 18:25:00|21.5|21.4|21.51|21.41|21.52|21.42|21.44|21.34|126
1752777000000|2025-07-17 18:30:00|21.52|21.42|21.62|21.52|21.63|21.53|21.51|21.41|89
1752777300000|2025-07-17 18:35:00|21.61|21.51|21.56|21.46|21.62|21.52|21.56|21.46|134
1752777600000|2025-07-17 18:40:00|21.55|21.45|21.53|21.43|21.6|21.5|21.51|21.41|187
1752777900000|2025-07-17 18:45:00|21.54|21.44|21.54|21.44|21.55|21.45|21.48|21.38|89
1752778200000|2025-07-17 18:50:00|21.55|21.45|21.57|21.47|21.57|21.47|21.53|21.43|49
1752778500000|2025-07-17 18:55:00|21.56|21.46|21.56|21.46|21.58|21.48|21.54|21.44|103
1752778800000|2025-07-17 19:00:00|21.57|21.47|21.6|21.5|21.6|21.5|21.55|21.45|84
1752779100000|2025-07-17 19:05:00|21.59|21.49|21.55|21.45|21.6|21.5|21.53|21.43|73
1752779400000|2025-07-17 19:10:00|21.54|21.44|21.54|21.44|21.56|21.46|21.53|21.43|105
1752779700000|2025-07-17 19:15:00|21.53|21.43|21.59|21.49|21.59|21.49|21.53|21.43|123
1752780000000|2025-07-17 19:20:00|21.6|21.5|21.56|21.46|21.6|21.5|21.53|21.43|97
1752780300000|2025-07-17 19:25:00|21.55|21.45|21.51|21.41|21.56|21.46|21.49|21.39|203
1752780600000|2025-07-17 19:30:00|21.5|21.4|21.57|21.47|21.57|21.47|21.49|21.39|130
1752780900000|2025-07-17 19:35:00|21.58|21.48|21.51|21.41|21.59|21.49|21.49|21.39|186
1752781200000|2025-07-17 19:40:00|21.5|21.4|21.49|21.39|21.54|21.44|21.48|21.38|82
1752781500000|2025-07-17 19:45:00|21.48|21.38|21.37|21.27|21.49|21.39|21.34|21.24|185
1752781800000|2025-07-17 19:50:00|21.36|21.26|21.36|21.26|21.41|21.31|21.35|21.25|153
1752782100000|2025-07-17 19:55:00|21.37|21.27|21.2|21.1|21.37|21.27|21.15|21.05|221
1752782400000|2025-07-17 20:00:00|21.19|21.09|21.06|20.96|21.23|21.13|21.06|20.96|276
1752782700000|2025-07-17 20:05:00|21.05|20.95|20.93|20.83|21.05|20.95|20.93|20.83|209
1752783000000|2025-07-17 20:10:00|20.92|20.82|21.05|20.95|21.09|20.99|20.91|20.81|203
1752783300000|2025-07-17 20:15:00|21.04|20.94|21.04|20.94|21.1|21|21.03|20.93|208
1752783600000|2025-07-17 20:20:00|21.05|20.95|21.02|20.92|21.06|20.96|20.85|20.75|207
1752783900000|2025-07-17 20:25:00|21.03|20.93|21.11|21.01|21.14|21.04|21.02|20.92|194
1752784200000|2025-07-17 20:30:00|21.1|21|21.06|20.96|21.15|21.05|21.06|20.96|135
1752784500000|2025-07-17 20:35:00|21.07|20.97|21.21|21.11|21.21|21.11|21.06|20.96|165
1752784800000|2025-07-17 20:40:00|21.2|21.1|21.18|21.08|21.23|21.13|21.17|21.07|129
1752785100000|2025-07-17 20:45:00|21.19|21.09|21.24|21.14|21.28|21.18|21.17|21.07|137
1752785400000|2025-07-17 20:50:00|21.23|21.13|21.24|21.14|21.25|21.15|21.18|21.08|259
1752785700000|2025-07-17 20:55:00|21.23|21.13|21.2|21.1|21.23|21.13|21.11|21.01|162
1752786000000|2025-07-17 21:00:00|21.19|21.09|21.29|21.19|21.29|21.19|21.18|21.08|133
1752786300000|2025-07-17 21:05:00|21.3|21.2|21.44|21.34|21.47|21.37|21.29|21.19|93
1752786600000|2025-07-17 21:10:00|21.45|21.35|21.52|21.42|21.53|21.43|21.38|21.28|152
1752786900000|2025-07-17 21:15:00|21.53|21.43|21.64|21.54|21.65|21.55|21.52|21.42|104
1752787200000|2025-07-17 21:20:00|21.65|21.55|21.75|21.65|21.79|21.69|21.65|21.55|79
1752787500000|2025-07-17 21:25:00|21.76|21.66|21.7|21.6|21.76|21.66|21.59|21.49|141
1752787800000|2025-07-17 21:30:00|21.72|21.62|21.65|21.55|21.72|21.62|21.6|21.5|116
1752788100000|2025-07-17 21:35:00|21.64|21.54|21.51|21.41|21.64|21.54|21.34|21.24|151
1752788400000|2025-07-17 21:40:00|21.5|21.4|21.64|21.54|21.65|21.55|21.46|21.36|88
1752788700000|2025-07-17 21:45:00|21.65|21.55|21.64|21.54|21.74|21.64|21.62|21.52|126
1752789000000|2025-07-17 21:50:00|21.65|21.55|21.68|21.58|21.71|21.61|21.58|21.48|112
1752789300000|2025-07-17 21:55:00|21.67|21.57|21.66|21.56|21.75|21.65|21.64|21.54|161
1752789600000|2025-07-17 22:00:00|21.67|21.57|21.74|21.64|21.78|21.68|21.62|21.52|273
1752789900000|2025-07-17 22:05:00|21.73|21.63|21.74|21.64|21.74|21.64|21.62|21.52|268
1752790200000|2025-07-17 22:10:00|21.75|21.65|21.87|21.77|21.88|21.78|21.71|21.61|161
1752790500000|2025-07-17 22:15:00|21.86|21.76|21.9|21.8|21.95|21.85|21.86|21.76|267
1752790800000|2025-07-17 22:20:00|21.91|21.81|21.81|21.71|21.91|21.81|21.79|21.69|297
1752791100000|2025-07-17 22:25:00|21.82|21.72|21.79|21.69|21.85|21.75|21.77|21.67|217
1752791400000|2025-07-17 22:30:00|21.78|21.68|21.85|21.75|21.87|21.77|21.74|21.64|204
1752791700000|2025-07-17 22:35:00|21.86|21.76|21.87|21.77|21.93|21.83|21.85|21.75|182
1752792000000|2025-07-17 22:40:00|21.88|21.78|22.03|21.93|22.09|21.99|21.84|21.74|209
1752792300000|2025-07-17 22:45:00|22.04|21.94|22.17|22.07|22.29|22.19|22.04|21.94|278
1752792600000|2025-07-17 22:50:00|22.18|22.08|21.91|21.81|22.18|22.08|21.84|21.74|289
1752792900000|2025-07-17 22:55:00|21.9|21.8|21.99|21.89|21.99|21.89|21.87|21.77|142
1752793200000|2025-07-17 23:00:00|22|21.9|22|21.9|22.04|21.94|21.98|21.88|217
1752793500000|2025-07-17 23:05:00|21.99|21.89|22.03|21.93|22.07|21.97|21.85|21.75|236
1752793800000|2025-07-17 23:10:00|22.04|21.94|22|21.9|22.07|21.97|21.95|21.85|305
1752794100000|2025-07-17 23:15:00|21.99|21.89|22.11|22.01|22.22|22.12|21.99|21.89|313
1752794400000|2025-07-17 23:20:00|22.12|22.02|22.2|22.1|22.23|22.13|22.11|22.01|335
1752794700000|2025-07-17 23:25:00|22.19|22.09|22.11|22.01|22.19|22.09|22.06|21.96|247
1752795000000|2025-07-17 23:30:00|22.1|22|21.91|21.81|22.15|22.05|21.91|21.81|267
1752795300000|2025-07-17 23:35:00|21.9|21.8|21.95|21.85|21.99|21.89|21.87|21.77|263
1752795600000|2025-07-17 23:40:00|21.96|21.86|22.01|21.91|22.03|21.93|21.94|21.84|228
1752795900000|2025-07-17 23:45:00|22|21.9|21.89|21.79|22.02|21.92|21.88|21.78|244
1752796200000|2025-07-17 23:50:00|21.88|21.78|21.89|21.79|21.89|21.79|21.8|21.7|222
1752796500000|2025-07-17 23:55:00|21.88|21.78|21.88|21.78|21.89|21.79|21.82|21.72|205
1752796800000|2025-07-18 00:00:00|21.89|21.79|21.96|21.86|21.96|21.86|21.82|21.72|197
1752797100000|2025-07-18 00:05:00|21.97|21.87|21.83|21.73|21.97|21.87|21.83|21.73|255
1752797400000|2025-07-18 00:10:00|21.84|21.74|21.81|21.71|21.85|21.75|21.68|21.58|243
1752797700000|2025-07-18 00:15:00|21.8|21.7|21.84|21.74|21.9|21.8|21.77|21.67|219
1752798000000|2025-07-18 00:20:00|21.83|21.73|21.98|21.88|22.01|21.91|21.82|21.72|168
1752798300000|2025-07-18 00:25:00|21.97|21.87|22.1|22|22.18|22.08|21.96|21.86|210
1752798600000|2025-07-18 00:30:00|22.11|22.01|22.19|22.09|22.22|22.12|22.09|21.99|209
1752798900000|2025-07-18 00:35:00|22.2|22.1|22.47|22.37|22.5|22.4|22.2|22.1|221
1752799200000|2025-07-18 00:40:00|22.48|22.38|22.58|22.48|22.58|22.48|22.38|22.28|252
1752799500000|2025-07-18 00:45:00|22.57|22.47|22.57|22.47|22.63|22.53|22.5|22.4|259
1752799800000|2025-07-18 00:50:00|22.56|22.46|22.5|22.4|22.57|22.47|22.41|22.31|297
1752800100000|2025-07-18 00:55:00|22.49|22.39|22.49|22.39|22.5|22.4|22.44|22.34|226
1752800400000|2025-07-18 01:00:00|22.5|22.4|22.49|22.39|22.55|22.45|22.43|22.33|277
1752800700000|2025-07-18 01:05:00|22.48|22.38|22.69|22.59|22.73|22.63|22.46|22.36|292
1752801000000|2025-07-18 01:10:00|22.7|22.6|23.02|22.92|23.04|22.94|22.68|22.58|213
1752801300000|2025-07-18 01:15:00|23.01|22.91|23.02|22.92|23.25|23.15|22.87|22.77|282
1752801600000|2025-07-18 01:20:00|23.03|22.93|23.15|23.05|23.16|23.06|22.99|22.89|273
1752801900000|2025-07-18 01:25:00|23.14|23.04|23.15|23.05|23.26|23.16|22.96|22.86|301
1752802200000|2025-07-18 01:30:00|23.13|23.03|23.26|23.16|23.38|23.28|23.02|22.92|288
1752802500000|2025-07-18 01:35:00|23.27|23.17|23.31|23.21|23.36|23.26|23.22|23.12|192
1752802800000|2025-07-18 01:40:00|23.32|23.22|23.22|23.12|23.34|23.24|23.17|23.07|153
1752803100000|2025-07-18 01:45:00|23.21|23.11|23.17|23.07|23.27|23.17|23.15|23.05|141
1752803400000|2025-07-18 01:50:00|23.16|23.06|23.21|23.11|23.23|23.13|23.12|23.02|113
1752803700000|2025-07-18 01:55:00|23.22|23.12|23.29|23.19|23.29|23.19|23.17|23.07|102
1752804000000|2025-07-18 02:00:00|23.3|23.2|23.05|22.95|23.31|23.21|23.01|22.91|246
1752804300000|2025-07-18 02:05:00|23.06|22.96|23.14|23.04|23.19|23.09|22.93|22.83|238
1752804600000|2025-07-18 02:10:00|23.13|23.03|23.11|23.01|23.21|23.11|23.11|23.01|169
1752804900000|2025-07-18 02:15:00|23.12|23.02|23.09|22.99|23.12|23.02|23|22.9|186
1752805200000|2025-07-18 02:20:00|23.08|22.98|23.21|23.11|23.22|23.12|23.07|22.97|156
1752805500000|2025-07-18 02:25:00|23.2|23.1|23.15|23.05|23.22|23.12|23.13|23.03|159
1752805800000|2025-07-18 02:30:00|23.14|23.04|23.18|23.08|23.19|23.09|23.11|23.01|122
1752806100000|2025-07-18 02:35:00|23.17|23.07|23.14|23.04|23.21|23.11|23.14|23.04|193
1752806400000|2025-07-18 02:40:00|23.15|23.05|23.1|23|23.17|23.07|23.07|22.97|215
1752806700000|2025-07-18 02:45:00|23.11|23.01|23.18|23.08|23.2|23.1|23.09|22.99|250
1752807000000|2025-07-18 02:50:00|23.17|23.07|23.24|23.14|23.26|23.16|23.13|23.03|250
1752807300000|2025-07-18 02:55:00|23.23|23.13|23.18|23.08|23.25|23.15|23.15|23.05|214
1752807600000|2025-07-18 03:00:00|23.19|23.09|23.14|23.04|23.19|23.09|23.09|22.99|288
1752807900000|2025-07-18 03:05:00|23.15|23.05|23.29|23.19|23.43|23.33|23.14|23.04|272
1752808200000|2025-07-18 03:10:00|23.3|23.2|23.4|23.3|23.43|23.33|23.27|23.17|215
1752808500000|2025-07-18 03:15:00|23.41|23.31|23.43|23.33|23.49|23.39|23.32|23.22|286
1752808800000|2025-07-18 03:20:00|23.42|23.32|23.35|23.25|23.43|23.33|23.32|23.22|267
1752809100000|2025-07-18 03:25:00|23.34|23.24|23.35|23.25|23.38|23.28|23.28|23.18|189
1752809400000|2025-07-18 03:30:00|23.36|23.26|23.42|23.32|23.44|23.34|23.34|23.24|167
1752809700000|2025-07-18 03:35:00|23.41|23.31|23.58|23.48|23.59|23.49|23.4|23.3|240
1752810000000|2025-07-18 03:40:00|23.59|23.49|23.83|23.73|23.84|23.74|23.59|23.49|219
1752810300000|2025-07-18 03:45:00|23.82|23.72|23.61|23.51|23.83|23.73|23.61|23.51|279
1752810600000|2025-07-18 03:50:00|23.6|23.5|23.68|23.58|23.72|23.62|23.56|23.46|319
1752810900000|2025-07-18 03:55:00|23.69|23.59|23.71|23.61|23.72|23.62|23.6|23.5|270
1752811200000|2025-07-18 04:00:00|23.7|23.6|23.51|23.41|23.73|23.63|23.51|23.41|259
1752811500000|2025-07-18 04:05:00|23.5|23.4|23.48|23.38|23.53|23.43|23.45|23.35|201
1752811800000|2025-07-18 04:10:00|23.49|23.39|23.5|23.4|23.52|23.42|23.42|23.32|153
1752812100000|2025-07-18 04:15:00|23.49|23.39|23.55|23.45|23.57|23.47|23.46|23.36|204
1752812400000|2025-07-18 04:20:00|23.54|23.44|23.56|23.46|23.59|23.49|23.53|23.43|162
1752812700000|2025-07-18 04:25:00|23.55|23.45|23.61|23.51|23.62|23.52|23.54|23.44|140
1752813000000|2025-07-18 04:30:00|23.63|23.53|23.66|23.56|23.68|23.58|23.61|23.51|172
1752813300000|2025-07-18 04:35:00|23.65|23.55|23.69|23.59|23.69|23.59|23.59|23.49|190
1752813600000|2025-07-18 04:40:00|23.68|23.58|23.75|23.65|23.83|23.73|23.67|23.57|204
1752813900000|2025-07-18 04:45:00|23.76|23.66|23.71|23.61|23.8|23.7|23.66|23.56|213
1752814200000|2025-07-18 04:50:00|23.7|23.6|23.67|23.57|23.76|23.66|23.67|23.57|205
1752814500000|2025-07-18 04:55:00|23.68|23.58|23.64|23.54|23.69|23.59|23.62|23.52|271
1752814800000|2025-07-18 05:00:00|23.65|23.55|23.6|23.5|23.66|23.56|23.57|23.47|222
1752815100000|2025-07-18 05:05:00|23.61|23.51|24.2|24.1|24.22|24.12|23.61|23.51|305
1752815400000|2025-07-18 05:10:00|24.17|24.07|24.13|24.03|24.19|24.09|23.94|23.84|351
1752815700000|2025-07-18 05:15:00|24.12|24.02|24.11|24.01|24.22|24.12|24.05|23.95|379
1752816000000|2025-07-18 05:20:00|24.12|24.02|24.38|24.28|24.45|24.35|24.1|24|287
1752816300000|2025-07-18 05:25:00|24.39|24.29|24.3|24.2|24.54|24.44|24.22|24.12|321
1752816600000|2025-07-18 05:30:00|24.29|24.19|24.43|24.33|24.51|24.41|24.24|24.14|322
1752816900000|2025-07-18 05:35:00|24.44|24.34|24.4|24.3|24.55|24.45|24.39|24.29|341
1752817200000|2025-07-18 05:40:00|24.41|24.31|24.35|24.25|24.47|24.37|24.33|24.23|332
1752817500000|2025-07-18 05:45:00|24.34|24.24|24.46|24.36|24.47|24.37|24.32|24.22|276
1752817800000|2025-07-18 05:50:00|24.45|24.35|24.45|24.35|24.5|24.4|24.37|24.27|279
1752818100000|2025-07-18 05:55:00|24.46|24.36|24.52|24.42|24.55|24.45|24.41|24.31|252
1752818400000|2025-07-18 06:00:00|24.51|24.41|24.27|24.17|24.57|24.47|24.23|24.13|268
1752818700000|2025-07-18 06:05:00|24.26|24.16|24.27|24.17|24.34|24.24|24.23|24.13|256
1752819000000|2025-07-18 06:10:00|24.26|24.16|24.43|24.33|24.44|24.34|24.15|24.05|244
1752819300000|2025-07-18 06:15:00|24.44|24.34|24.38|24.28|24.44|24.34|24.29|24.19|260
1752819600000|2025-07-18 06:20:00|24.37|24.27|24.35|24.25|24.41|24.31|24.22|24.12|247
1752819900000|2025-07-18 06:25:00|24.36|24.26|24.32|24.22|24.42|24.32|24.28|24.18|245
1752820200000|2025-07-18 06:30:00|24.33|24.23|24.45|24.35|24.56|24.46|24.3|24.2|250
1752820500000|2025-07-18 06:35:00|24.46|24.36|24.42|24.32|24.48|24.38|24.36|24.26|287
1752820800000|2025-07-18 06:40:00|24.43|24.33|24.56|24.46|24.56|24.46|24.4|24.3|207
1752821100000|2025-07-18 06:45:00|24.55|24.45|24.88|24.78|24.9|24.8|24.53|24.43|337
1752821400000|2025-07-18 06:50:00|24.89|24.79|24.82|24.72|24.97|24.87|24.79|24.69|321
1752821700000|2025-07-18 06:55:00|24.81|24.71|24.62|24.52|24.91|24.81|24.61|24.51|349
1752822000000|2025-07-18 07:00:00|24.63|24.53|24.7|24.6|24.71|24.61|24.57|24.47|317
1752822300000|2025-07-18 07:05:00|24.71|24.61|24.65|24.55|24.71|24.61|24.47|24.37|262
1752822600000|2025-07-18 07:10:00|24.64|24.54|24.43|24.33|24.64|24.54|24.39|24.29|333
1752822900000|2025-07-18 07:15:00|24.42|24.32|24.31|24.21|24.43|24.33|24.3|24.2|302
1752823200000|2025-07-18 07:20:00|24.29|24.19|24.35|24.25|24.35|24.25|24.27|24.17|250
1752823500000|2025-07-18 07:25:00|24.34|24.24|24.34|24.24|24.39|24.29|24.27|24.17|240
1752823800000|2025-07-18 07:30:00|24.35|24.25|24.19|24.09|24.39|24.29|24.18|24.08|294
1752824100000|2025-07-18 07:35:00|24.18|24.08|24|23.9|24.19|24.09|24|23.9|302
1752824400000|2025-07-18 07:40:00|23.99|23.89|24.24|24.14|24.25|24.15|23.92|23.82|246
1752824700000|2025-07-18 07:45:00|24.23|24.13|24.2|24.1|24.25|24.15|24.14|24.04|216
1752825000000|2025-07-18 07:50:00|24.21|24.11|24.05|23.95|24.22|24.12|23.98|23.88|233
1752825300000|2025-07-18 07:55:00|24.04|23.94|23.96|23.86|24.17|24.07|23.91|23.81|218
1752825600000|2025-07-18 08:00:00|23.95|23.85|24.06|23.96|24.18|24.08|23.95|23.85|212
1752825900000|2025-07-18 08:05:00|24.07|23.97|24.1|24|24.19|24.09|24.05|23.95|177
1752826200000|2025-07-18 08:10:00|24.11|24.01|24.02|23.92|24.15|24.05|24|23.9|168
1752826500000|2025-07-18 08:15:00|24.01|23.91|24.17|24.07|24.22|24.12|23.99|23.89|147
1752826800000|2025-07-18 08:20:00|24.16|24.06|24.22|24.12|24.31|24.21|24.16|24.06|148
1752827100000|2025-07-18 08:25:00|24.2|24.1|24.23|24.13|24.25|24.15|24.16|24.06|154
1752827400000|2025-07-18 08:30:00|24.22|24.12|23.92|23.82|24.22|24.12|23.89|23.79|249
1752827700000|2025-07-18 08:35:00|23.9|23.8|23.78|23.68|23.91|23.81|23.74|23.64|258
1752828000000|2025-07-18 08:40:00|23.77|23.67|23.69|23.59|23.77|23.67|23.65|23.55|252
1752828300000|2025-07-18 08:45:00|23.68|23.58|23.84|23.74|23.88|23.78|23.65|23.55|137
1752828600000|2025-07-18 08:50:00|23.85|23.75|23.93|23.83|23.94|23.84|23.8|23.7|128
1752828900000|2025-07-18 08:55:00|23.92|23.82|23.84|23.74|23.92|23.82|23.82|23.72|79
1752829200000|2025-07-18 09:00:00|23.83|23.73|23.72|23.62|23.86|23.76|23.67|23.57|181
1752829500000|2025-07-18 09:05:00|23.71|23.61|23.75|23.65|23.78|23.68|23.65|23.55|193
1752829800000|2025-07-18 09:10:00|23.74|23.64|23.91|23.81|23.94|23.84|23.74|23.64|126
1752830100000|2025-07-18 09:15:00|23.92|23.82|23.94|23.84|23.97|23.87|23.85|23.75|140
1752830400000|2025-07-18 09:20:00|23.95|23.85|23.96|23.86|23.96|23.86|23.88|23.78|113
1752830700000|2025-07-18 09:25:00|23.95|23.85|23.97|23.87|23.99|23.89|23.91|23.81|151
1752831000000|2025-07-18 09:30:00|23.98|23.88|24.03|23.93|24.1|24|23.97|23.87|168
1752831300000|2025-07-18 09:35:00|24.02|23.92|23.99|23.89|24.03|23.93|23.89|23.79|147
1752831600000|2025-07-18 09:40:00|24|23.9|23.99|23.89|24.08|23.98|23.97|23.87|136
1752831900000|2025-07-18 09:45:00|23.98|23.88|24.06|23.96|24.1|24|23.98|23.88|107
1752832200000|2025-07-18 09:50:00|24.05|23.95|24.05|23.95|24.12|24.02|24.05|23.95|109
1752832500000|2025-07-18 09:55:00|24.06|23.96|24.12|24.02|24.14|24.04|24.04|23.94|133
1752832800000|2025-07-18 10:00:00|24.11|24.01|24.02|23.92|24.17|24.07|24.01|23.91|125
1752833100000|2025-07-18 10:05:00|24.01|23.91|24.05|23.95|24.1|24|23.96|23.86|146
1752833400000|2025-07-18 10:10:00|24.06|23.96|24|23.9|24.14|24.04|24|23.9|117
1752833700000|2025-07-18 10:15:00|24.01|23.91|23.87|23.77|24.04|23.94|23.86|23.76|170
1752834000000|2025-07-18 10:20:00|23.86|23.76|23.98|23.88|23.98|23.88|23.77|23.67|145
1752834300000|2025-07-18 10:25:00|23.99|23.89|23.97|23.87|24.05|23.95|23.96|23.86|127
1752834600000|2025-07-18 10:30:00|23.98|23.88|24.03|23.93|24.07|23.97|23.97|23.87|128
1752834900000|2025-07-18 10:35:00|24.02|23.92|23.99|23.89|24.06|23.96|23.96|23.86|116
1752835200000|2025-07-18 10:40:00|24|23.9|24.1|24|24.13|24.03|24|23.9|89
1752835500000|2025-07-18 10:45:00|24.11|24.01|24.13|24.03|24.15|24.05|24.06|23.96|97
1752835800000|2025-07-18 10:50:00|24.14|24.04|24.25|24.15|24.26|24.16|24.13|24.03|97
1752836100000|2025-07-18 10:55:00|24.24|24.14|24.2|24.1|24.25|24.15|24.19|24.09|129
1752836400000|2025-07-18 11:00:00|24.21|24.11|24.17|24.07|24.23|24.13|24.16|24.06|105
1752836700000|2025-07-18 11:05:00|24.16|24.06|24.1|24|24.22|24.12|24.09|23.99|107
1752837000000|2025-07-18 11:10:00|24.11|24.01|24.02|23.92|24.11|24.01|24.01|23.91|108
1752837300000|2025-07-18 11:15:00|24.01|23.91|23.94|23.84|24.04|23.94|23.91|23.81|115
1752837600000|2025-07-18 11:20:00|23.93|23.83|23.84|23.74|23.94|23.84|23.79|23.69|124
1752837900000|2025-07-18 11:25:00|23.85|23.75|23.91|23.81|23.92|23.82|23.85|23.75|85
1752838200000|2025-07-18 11:30:00|23.9|23.8|24.01|23.91|24.01|23.91|23.89|23.79|106
1752838500000|2025-07-18 11:35:00|24.02|23.92|24.12|24.02|24.13|24.03|24.01|23.91|81
1752838800000|2025-07-18 11:40:00|24.13|24.03|24.11|24.01|24.18|24.08|24.1|24|98
1752839100000|2025-07-18 11:45:00|24.12|24.02|24.12|24.02|24.18|24.08|24.07|23.97|80
1752839400000|2025-07-18 11:50:00|24.11|24.01|24.07|23.97|24.12|24.02|24.01|23.91|68
1752839700000|2025-07-18 11:55:00|24.08|23.98|24.06|23.96|24.09|23.99|24.03|23.93|59
1752840000000|2025-07-18 12:00:00|24.07|23.97|24.03|23.93|24.12|24.02|24.03|23.93|89
1752840300000|2025-07-18 12:05:00|24.04|23.94|23.98|23.88|24.09|23.99|23.96|23.86|116
1752840600000|2025-07-18 12:10:00|23.97|23.87|24.04|23.94|24.06|23.96|23.97|23.87|137
1752840900000|2025-07-18 12:15:00|24.03|23.93|24.12|24.02|24.14|24.04|24|23.9|152
1752841200000|2025-07-18 12:20:00|24.11|24.01|24.11|24.01|24.17|24.07|24.06|23.96|176
1752841500000|2025-07-18 12:25:00|24.12|24.02|24.13|24.03|24.13|24.03|24.05|23.95|140
1752841800000|2025-07-18 12:30:00|24.14|24.04|24.2|24.1|24.21|24.11|24.13|24.03|59
1752842100000|2025-07-18 12:35:00|24.21|24.11|24.42|24.32|24.43|24.33|24.21|24.11|96
1752842400000|2025-07-18 12:40:00|24.41|24.31|24.42|24.32|24.45|24.35|24.35|24.25|182
1752842700000|2025-07-18 12:45:00|24.43|24.33|24.6|24.5|24.6|24.5|24.41|24.31|182
1752843000000|2025-07-18 12:50:00|24.59|24.49|24.86|24.76|24.88|24.78|24.56|24.46|236
1752843300000|2025-07-18 12:55:00|24.85|24.75|24.77|24.67|24.85|24.75|24.63|24.53|245
1752843600000|2025-07-18 13:00:00|24.76|24.66|24.6|24.5|24.81|24.71|24.6|24.5|271
1752843900000|2025-07-18 13:05:00|24.61|24.51|24.68|24.58|24.68|24.58|24.46|24.36|217
1752844200000|2025-07-18 13:10:00|24.69|24.59|24.57|24.47|24.75|24.65|24.57|24.47|183
1752844500000|2025-07-18 13:15:00|24.58|24.48|24.6|24.5|24.73|24.63|24.49|24.39|188
1752844800000|2025-07-18 13:20:00|24.59|24.49|24.62|24.52|24.65|24.55|24.52|24.42|251
1752845100000|2025-07-18 13:25:00|24.63|24.53|24.87|24.77|24.88|24.78|24.62|24.52|218
1752845400000|2025-07-18 13:30:00|24.86|24.76|24.98|24.88|25.26|25.16|24.85|24.75|340
1752845700000|2025-07-18 13:35:00|24.99|24.89|25.15|25.05|25.27|25.17|24.99|24.89|283
1752846000000|2025-07-18 13:40:00|25.14|25.04|24.89|24.79|25.19|25.09|24.87|24.77|245
1752846300000|2025-07-18 13:45:00|24.88|24.78|24.97|24.87|25.06|24.96|24.88|24.78|175
1752846600000|2025-07-18 13:50:00|24.96|24.86|25.02|24.92|25.22|25.12|24.95|24.85|198
1752846900000|2025-07-18 13:55:00|25.03|24.93|24.93|24.83|25.1|25|24.91|24.81|231
1752847200000|2025-07-18 14:00:00|24.94|24.84|25.05|24.95|25.06|24.96|24.88|24.78|226
1752847500000|2025-07-18 14:05:00|25.06|24.96|25.25|25.15|25.25|25.15|25.04|24.94|205
1752847800000|2025-07-18 14:10:00|25.24|25.14|25.28|25.18|25.46|25.36|25.23|25.13|244
1752848100000|2025-07-18 14:15:00|25.29|25.19|24.67|24.57|25.29|25.19|24.59|24.49|346
1752848400000|2025-07-18 14:20:00|24.66|24.56|24.56|24.46|24.75|24.65|24.5|24.4|321
1752848700000|2025-07-18 14:25:00|24.55|24.45|24.57|24.47|24.61|24.51|24.32|24.22|298
1752849000000|2025-07-18 14:30:00|24.56|24.46|24.5|24.4|24.69|24.59|24.4|24.3|215
1752849300000|2025-07-18 14:35:00|24.51|24.41|24.35|24.25|24.61|24.51|24.33|24.23|210
1752849600000|2025-07-18 14:40:00|24.36|24.26|24.4|24.3|24.4|24.3|24.12|24.02|235
1752849900000|2025-07-18 14:45:00|24.41|24.31|24.36|24.26|24.51|24.41|24.35|24.25|210
1752850200000|2025-07-18 14:50:00|24.37|24.27|24.45|24.35|24.53|24.43|24.37|24.27|212
1752850500000|2025-07-18 14:55:00|24.46|24.36|24.4|24.3|24.59|24.49|24.39|24.29|196
1752850800000|2025-07-18 15:00:00|24.39|24.29|24.12|24.02|24.39|24.29|24.08|23.98|239
1752851100000|2025-07-18 15:05:00|24.11|24.01|24.1|24|24.3|24.2|24.08|23.98|261
1752851400000|2025-07-18 15:10:00|24.11|24.01|23.95|23.85|24.21|24.11|23.94|23.84|231
1752851700000|2025-07-18 15:15:00|23.94|23.84|23.81|23.71|24.11|24.01|23.75|23.65|289
1752852000000|2025-07-18 15:20:00|23.82|23.72|23.74|23.64|23.94|23.84|23.74|23.64|243
1752852300000|2025-07-18 15:25:00|23.75|23.65|23.88|23.78|23.92|23.82|23.7|23.6|229
1752852600000|2025-07-18 15:30:00|23.89|23.79|23.96|23.86|24.02|23.92|23.89|23.79|152
1752852900000|2025-07-18 15:35:00|23.95|23.85|23.79|23.69|23.98|23.88|23.72|23.62|261
1752853200000|2025-07-18 15:40:00|23.8|23.7|23.66|23.56|23.82|23.72|23.49|23.39|211
1752853500000|2025-07-18 15:45:00|23.67|23.57|23.77|23.67|23.8|23.7|23.55|23.45|192
1752853800000|2025-07-18 15:50:00|23.78|23.68|23.77|23.67|23.88|23.78|23.77|23.67|148
1752854100000|2025-07-18 15:55:00|23.76|23.66|23.77|23.67|23.79|23.69|23.71|23.61|140
1752854400000|2025-07-18 16:00:00|23.78|23.68|23.77|23.67|23.88|23.78|23.71|23.61|197
1752854700000|2025-07-18 16:05:00|23.76|23.66|23.58|23.48|23.82|23.72|23.52|23.42|242
1752855000000|2025-07-18 16:10:00|23.57|23.47|23.58|23.48|23.68|23.58|23.54|23.44|225
1752855300000|2025-07-18 16:15:00|23.59|23.49|23.78|23.68|23.8|23.7|23.49|23.39|247
1752855600000|2025-07-18 16:20:00|23.77|23.67|23.68|23.58|23.79|23.69|23.65|23.55|229
1752855900000|2025-07-18 16:25:00|23.67|23.57|23.68|23.58|23.74|23.64|23.6|23.5|174
1752856200000|2025-07-18 16:30:00|23.67|23.57|23.55|23.45|23.74|23.64|23.55|23.45|194
1752856500000|2025-07-18 16:35:00|23.54|23.44|23.7|23.6|23.73|23.63|23.5|23.4|208
1752856800000|2025-07-18 16:40:00|23.71|23.61|23.85|23.75|23.89|23.79|23.71|23.61|175
1752857100000|2025-07-18 16:45:00|23.84|23.74|23.84|23.74|23.93|23.83|23.78|23.68|176
1752857400000|2025-07-18 16:50:00|23.82|23.72|23.8|23.7|23.84|23.74|23.76|23.66|181
1752857700000|2025-07-18 16:55:00|23.81|23.71|23.77|23.67|23.87|23.77|23.7|23.6|169
1752858000000|2025-07-18 17:00:00|23.78|23.68|23.61|23.51|23.81|23.71|23.6|23.5|173
1752858300000|2025-07-18 17:05:00|23.62|23.52|23.68|23.58|23.76|23.66|23.6|23.5|135
1752858600000|2025-07-18 17:10:00|23.69|23.59|23.67|23.57|23.73|23.63|23.61|23.51|153
1752858900000|2025-07-18 17:15:00|23.68|23.58|23.86|23.76|23.89|23.79|23.68|23.58|169
1752859200000|2025-07-18 17:20:00|23.87|23.77|23.94|23.84|23.95|23.85|23.84|23.74|165
1752859500000|2025-07-18 17:25:00|23.93|23.83|23.98|23.88|23.99|23.89|23.89|23.79|92
1752859800000|2025-07-18 17:30:00|23.97|23.87|24|23.9|24|23.9|23.9|23.8|155
1752860100000|2025-07-18 17:35:00|24.01|23.91|24.14|24.04|24.14|24.04|24.01|23.91|145
1752860400000|2025-07-18 17:40:00|24.15|24.05|23.96|23.86|24.15|24.05|23.88|23.78|194
1752860700000|2025-07-18 17:45:00|23.95|23.85|23.93|23.83|23.99|23.89|23.89|23.79|231
1752861000000|2025-07-18 17:50:00|23.94|23.84|23.95|23.85|23.97|23.87|23.86|23.76|230
1752861300000|2025-07-18 17:55:00|23.96|23.86|23.96|23.86|24|23.9|23.91|23.81|153
1752861600000|2025-07-18 18:00:00|23.97|23.87|23.97|23.87|24|23.9|23.92|23.82|174
1752861900000|2025-07-18 18:05:00|23.96|23.86|23.82|23.72|23.96|23.86|23.81|23.71|178
1752862200000|2025-07-18 18:10:00|23.81|23.71|23.56|23.46|23.81|23.71|23.52|23.42|248
1752862500000|2025-07-18 18:15:00|23.55|23.45|23.51|23.41|23.57|23.47|23.33|23.23|276
1752862800000|2025-07-18 18:20:00|23.52|23.42|23.61|23.51|23.61|23.51|23.51|23.41|157
1752863100000|2025-07-18 18:25:00|23.6|23.5|23.68|23.58|23.69|23.59|23.55|23.45|121
1752863400000|2025-07-18 18:30:00|23.69|23.59|23.58|23.48|23.7|23.6|23.57|23.47|168
1752863700000|2025-07-18 18:35:00|23.57|23.47|23.55|23.45|23.64|23.54|23.52|23.42|158
1752864000000|2025-07-18 18:40:00|23.54|23.44|23.62|23.52|23.66|23.56|23.54|23.44|168
1752864300000|2025-07-18 18:45:00|23.63|23.53|23.65|23.55|23.65|23.55|23.5|23.4|155
1752864600000|2025-07-18 18:50:00|23.66|23.56|23.64|23.54|23.72|23.62|23.59|23.49|128
1752864900000|2025-07-18 18:55:00|23.65|23.55|23.49|23.39|23.65|23.55|23.46|23.36|159
1752865200000|2025-07-18 19:00:00|23.48|23.38|23.39|23.29|23.54|23.44|23.28|23.18|227
1752865500000|2025-07-18 19:05:00|23.38|23.28|23.3|23.2|23.38|23.28|23.2|23.1|152
1752865800000|2025-07-18 19:10:00|23.29|23.19|23.32|23.22|23.37|23.27|23.27|23.17|149
1752866100000|2025-07-18 19:15:00|23.33|23.23|23.49|23.39|23.5|23.4|23.33|23.23|126
1752866400000|2025-07-18 19:20:00|23.5|23.4|23.63|23.53|23.64|23.54|23.48|23.38|157
1752866700000|2025-07-18 19:25:00|23.62|23.52|23.56|23.46|23.63|23.53|23.56|23.46|120
1752867000000|2025-07-18 19:30:00|23.55|23.45|23.51|23.41|23.56|23.46|23.46|23.36|191
1752867300000|2025-07-18 19:35:00|23.5|23.4|23.46|23.36|23.51|23.41|23.42|23.32|149
1752867600000|2025-07-18 19:40:00|23.45|23.35|23.39|23.29|23.46|23.36|23.37|23.27|161
1752867900000|2025-07-18 19:45:00|23.4|23.3|23.39|23.29|23.45|23.35|23.32|23.22|176
1752868200000|2025-07-18 19:50:00|23.4|23.3|23.45|23.35|23.46|23.36|23.34|23.24|140
1752868500000|2025-07-18 19:55:00|23.44|23.34|23.45|23.35|23.46|23.36|23.38|23.28|154
1752868800000|2025-07-18 20:00:00|23.46|23.36|23.38|23.28|23.47|23.37|23.34|23.24|226
1752869100000|2025-07-18 20:05:00|23.37|23.27|23.3|23.2|23.43|23.33|23.25|23.15|185
1752869400000|2025-07-18 20:10:00|23.29|23.19|23.35|23.25|23.37|23.27|23.25|23.15|113
1752869700000|2025-07-18 20:15:00|23.36|23.26|23.21|23.11|23.41|23.31|23.2|23.1|174
1752870000000|2025-07-18 20:20:00|23.2|23.1|23.04|22.94|23.29|23.19|22.98|22.88|170
1752870300000|2025-07-18 20:25:00|23.03|22.93|22.87|22.77|23.1|23|22.83|22.73|191
1752870600000|2025-07-18 20:30:00|22.88|22.78|22.77|22.67|22.95|22.85|22.77|22.67|236
1752870900000|2025-07-18 20:35:00|22.78|22.68|22.86|22.76|22.97|22.87|22.78|22.68|210
1752871200000|2025-07-18 20:40:00|22.85|22.75|23.01|22.91|23.02|22.92|22.79|22.69|197
1752871500000|2025-07-18 20:45:00|23|22.9|23.26|23.16|23.26|23.16|23|22.9|149
1752871800000|2025-07-18 20:50:00|23.25|23.15|23.27|23.17|23.32|23.22|23.18|23.08|116
1752872100000|2025-07-18 20:55:00|23.28|23.18|23.29|23.19|23.3|23.2|23.26|23.16|66
1752908400000|2025-07-19 07:00:00|25.17|25.07|25.26|25.16|25.26|25.16|25.14|25.04|176
1752908700000|2025-07-19 07:05:00|25.25|25.15|25.29|25.19|25.31|25.21|25.23|25.13|138
1752909000000|2025-07-19 07:10:00|25.3|25.2|25.35|25.25|25.35|25.25|25.21|25.11|131
1752909300000|2025-07-19 07:15:00|25.34|25.24|25.47|25.37|25.48|25.38|25.32|25.22|125
1752909600000|2025-07-19 07:20:00|25.48|25.38|25.48|25.38|25.54|25.44|25.42|25.32|134
1752909900000|2025-07-19 07:25:00|25.47|25.37|25.48|25.38|25.48|25.38|25.37|25.27|117
1752910200000|2025-07-19 07:30:00|25.47|25.37|25.3|25.2|25.48|25.38|25.27|25.17|197
1752910500000|2025-07-19 07:35:00|25.31|25.21|25.36|25.26|25.38|25.28|25.26|25.16|155
1752910800000|2025-07-19 07:40:00|25.37|25.27|25.33|25.23|25.39|25.29|25.3|25.2|115
1752911100000|2025-07-19 07:45:00|25.34|25.24|25.39|25.29|25.46|25.36|25.34|25.24|165
1752911400000|2025-07-19 07:50:00|25.38|25.28|25.46|25.36|25.49|25.39|25.38|25.28|94
1752911700000|2025-07-19 07:55:00|25.47|25.37|25.43|25.33|25.49|25.39|25.41|25.31|142
1752912000000|2025-07-19 08:00:00|25.44|25.34|25.52|25.42|25.52|25.42|25.41|25.31|133
1752912300000|2025-07-19 08:05:00|25.51|25.41|25.38|25.28|25.56|25.46|25.38|25.28|155
1752912600000|2025-07-19 08:10:00|25.39|25.29|25.18|25.08|25.39|25.29|25.17|25.07|219
1752912900000|2025-07-19 08:15:00|25.19|25.09|25.13|25.03|25.24|25.14|25.12|25.02|216
1752913200000|2025-07-19 08:20:00|25.14|25.04|25.17|25.07|25.22|25.12|25.14|25.04|177
1752913500000|2025-07-19 08:25:00|25.18|25.08|25.32|25.22|25.34|25.24|25.17|25.07|111
1752913800000|2025-07-19 08:30:00|25.33|25.23|25.15|25.05|25.33|25.23|25.13|25.03|217
1752914100000|2025-07-19 08:35:00|25.14|25.04|25.18|25.08|25.2|25.1|25.14|25.04|128
1752914400000|2025-07-19 08:40:00|25.17|25.07|25.31|25.21|25.32|25.22|25.16|25.06|206
1752914700000|2025-07-19 08:45:00|25.32|25.22|25.37|25.27|25.38|25.28|25.23|25.13|249
1752915000000|2025-07-19 08:50:00|25.36|25.26|25.34|25.24|25.38|25.28|25.29|25.19|218
1752915300000|2025-07-19 08:55:00|25.35|25.25|25.36|25.26|25.43|25.33|25.33|25.23|186
1752915600000|2025-07-19 09:00:00|25.37|25.27|25.3|25.2|25.37|25.27|25.3|25.2|146
1752915900000|2025-07-19 09:05:00|25.31|25.21|25.4|25.3|25.49|25.39|25.27|25.17|166
1752916200000|2025-07-19 09:10:00|25.41|25.31|25.28|25.18|25.41|25.31|25.28|25.18|91
1752916500000|2025-07-19 09:15:00|25.27|25.17|25.19|25.09|25.34|25.24|25.15|25.05|165
1752916800000|2025-07-19 09:20:00|25.2|25.1|25.21|25.11|25.25|25.15|25.16|25.06|162
1752917100000|2025-07-19 09:25:00|25.22|25.12|25.32|25.22|25.42|25.32|25.22|25.12|94
1752917400000|2025-07-19 09:30:00|25.33|25.23|25.33|25.23|25.34|25.24|25.28|25.18|89
1752917700000|2025-07-19 09:35:00|25.34|25.24|25.37|25.27|25.43|25.33|25.33|25.23|158
1752918000000|2025-07-19 09:40:00|25.38|25.28|25.39|25.29|25.46|25.36|25.36|25.26|218
1752918300000|2025-07-19 09:45:00|25.4|25.3|25.45|25.35|25.48|25.38|25.33|25.23|117
1752918600000|2025-07-19 09:50:00|25.44|25.34|25.38|25.28|25.46|25.36|25.35|25.25|177
1752918900000|2025-07-19 09:55:00|25.37|25.27|25.36|25.26|25.42|25.32|25.33|25.23|151
1752919200000|2025-07-19 10:00:00|25.38|25.28|25.35|25.25|25.41|25.31|25.33|25.23|145
1752919500000|2025-07-19 10:05:00|25.34|25.24|25.28|25.18|25.4|25.3|25.27|25.17|145
1752919800000|2025-07-19 10:10:00|25.27|25.17|25.3|25.2|25.33|25.23|25.23|25.13|104
1752920100000|2025-07-19 10:15:00|25.29|25.19|25.3|25.2|25.36|25.26|25.26|25.16|104
1752920400000|2025-07-19 10:20:00|25.31|25.21|25.4|25.3|25.4|25.3|25.29|25.19|89
1752920700000|2025-07-19 10:25:00|25.39|25.29|25.42|25.32|25.42|25.32|25.34|25.24|86
1752921000000|2025-07-19 10:30:00|25.41|25.31|25.38|25.28|25.42|25.32|25.36|25.26|97
1752921300000|2025-07-19 10:35:00|25.39|25.29|25.68|25.58|25.69|25.59|25.39|25.29|56
1752921600000|2025-07-19 10:40:00|25.69|25.59|25.67|25.57|25.81|25.71|25.62|25.52|155
1752921900000|2025-07-19 10:45:00|25.68|25.58|25.29|25.19|25.71|25.61|25.22|25.12|155
1752922200000|2025-07-19 10:50:00|25.28|25.18|25.32|25.22|25.37|25.27|25.27|25.17|135
1752922500000|2025-07-19 10:55:00|25.31|25.21|25.2|25.1|25.32|25.22|25.14|25.04|104
1752922800000|2025-07-19 11:00:00|25.22|25.12|25.23|25.13|25.27|25.17|25.18|25.08|56
1752923100000|2025-07-19 11:05:00|25.24|25.14|25.26|25.16|25.33|25.23|25.23|25.13|93
1752923400000|2025-07-19 11:10:00|25.25|25.15|24.85|24.75|25.25|25.15|24.67|24.57|181
1752923700000|2025-07-19 11:15:00|24.84|24.74|24.76|24.66|24.87|24.77|24.59|24.49|244
1752924000000|2025-07-19 11:20:00|24.77|24.67|24.89|24.79|24.93|24.83|24.77|24.67|121
1752924300000|2025-07-19 11:25:00|24.9|24.8|24.92|24.82|24.94|24.84|24.86|24.76|107
1752924600000|2025-07-19 11:30:00|24.91|24.81|24.78|24.68|24.92|24.82|24.78|24.68|136
1752924900000|2025-07-19 11:35:00|24.79|24.69|24.72|24.62|24.81|24.71|24.7|24.6|144
1752925200000|2025-07-19 11:40:00|24.71|24.61|24.79|24.69|24.81|24.71|24.7|24.6|89
1752925500000|2025-07-19 11:45:00|24.78|24.68|24.64|24.54|24.8|24.7|24.64|24.54|124
1752925800000|2025-07-19 11:50:00|24.65|24.55|24.65|24.55|24.69|24.59|24.55|24.45|156
1752926100000|2025-07-19 11:55:00|24.64|24.54|24.55|24.45|24.64|24.54|24.49|24.39|169
1752926400000|2025-07-19 12:00:00|24.56|24.46|24.65|24.55|24.67|24.57|24.56|24.46|106
1752926700000|2025-07-19 12:05:00|24.66|24.56|24.6|24.5|24.66|24.56|24.49|24.39|167
1752927000000|2025-07-19 12:10:00|24.59|24.49|24.52|24.42|24.6|24.5|24.47|24.37|144
1752927300000|2025-07-19 12:15:00|24.51|24.41|24.56|24.46|24.6|24.5|24.47|24.37|115
1752927600000|2025-07-19 12:20:00|24.55|24.45|24.58|24.48|24.59|24.49|24.52|24.42|62
1752927900000|2025-07-19 12:25:00|24.59|24.49|24.64|24.54|24.71|24.61|24.59|24.49|81
1752928200000|2025-07-19 12:30:00|24.63|24.53|24.61|24.51|24.69|24.59|24.54|24.44|128
1752928500000|2025-07-19 12:35:00|24.62|24.52|24.59|24.49|24.66|24.56|24.58|24.48|131
1752928800000|2025-07-19 12:40:00|24.6|24.5|24.65|24.55|24.67|24.57|24.6|24.5|76
1752929100000|2025-07-19 12:45:00|24.64|24.54|24.78|24.68|24.78|24.68|24.61|24.51|74
1752929400000|2025-07-19 12:50:00|24.79|24.69|24.77|24.67|24.81|24.71|24.72|24.62|119
1752929700000|2025-07-19 12:55:00|24.76|24.66|24.71|24.61|24.76|24.66|24.68|24.58|58
1752930000000|2025-07-19 13:00:00|24.72|24.62|24.73|24.63|24.77|24.67|24.69|24.59|91
1752930300000|2025-07-19 13:05:00|24.72|24.62|24.59|24.49|24.73|24.63|24.54|24.44|114
1752930600000|2025-07-19 13:10:00|24.58|24.48|24.64|24.54|24.66|24.56|24.58|24.48|82
1752930900000|2025-07-19 13:15:00|24.63|24.53|24.66|24.56|24.67|24.57|24.6|24.5|108
1752931200000|2025-07-19 13:20:00|24.65|24.55|24.59|24.49|24.66|24.56|24.57|24.47|95
1752931500000|2025-07-19 13:25:00|24.6|24.5|24.65|24.55|24.67|24.57|24.59|24.49|72
1752931800000|2025-07-19 13:30:00|24.66|24.56|24.7|24.6|24.71|24.61|24.64|24.54|93
1752932100000|2025-07-19 13:35:00|24.69|24.59|24.72|24.62|24.73|24.63|24.68|24.58|94
1752932400000|2025-07-19 13:40:00|24.73|24.63|24.62|24.52|24.73|24.63|24.58|24.48|87
1752932700000|2025-07-19 13:45:00|24.63|24.53|24.4|24.3|24.63|24.53|24.4|24.3|143
1752933000000|2025-07-19 13:50:00|24.39|24.29|24.34|24.24|24.44|24.34|24.3|24.2|170
1752933300000|2025-07-19 13:55:00|24.33|24.23|24.33|24.23|24.34|24.24|24.23|24.13|114
1752933600000|2025-07-19 14:00:00|24.34|24.24|24.31|24.21|24.39|24.29|24.23|24.13|146
1752933900000|2025-07-19 14:05:00|24.3|24.2|24.28|24.18|24.38|24.28|24.28|24.18|179
1752934200000|2025-07-19 14:10:00|24.29|24.19|24.28|24.18|24.34|24.24|24.24|24.14|166
1752934500000|2025-07-19 14:15:00|24.27|24.17|24.35|24.25|24.4|24.3|24.27|24.17|174
1752934800000|2025-07-19 14:20:00|24.34|24.24|24.28|24.18|24.37|24.27|24.25|24.15|132
1752935100000|2025-07-19 14:25:00|24.29|24.19|24.17|24.07|24.3|24.2|24.14|24.04|143
1752935400000|2025-07-19 14:30:00|24.18|24.08|24.23|24.13|24.25|24.15|24.1|24|174
1752935700000|2025-07-19 14:35:00|24.22|24.12|24.11|24.01|24.25|24.15|24.1|24|185
1752936000000|2025-07-19 14:40:00|24.1|24|24.2|24.1|24.2|24.1|24.09|23.99|158
1752936300000|2025-07-19 14:45:00|24.21|24.11|24.12|24.02|24.23|24.13|24.08|23.98|120
1752936600000|2025-07-19 14:50:00|24.11|24.01|24.04|23.94|24.13|24.03|24.01|23.91|111
1752936900000|2025-07-19 14:55:00|24.05|23.95|24|23.9|24.08|23.98|23.97|23.87|132
1752937200000|2025-07-19 15:00:00|23.99|23.89|24.13|24.03|24.15|24.05|23.99|23.89|135
1752937500000|2025-07-19 15:05:00|24.12|24.02|24.24|24.14|24.24|24.14|24.12|24.02|102
1752937800000|2025-07-19 15:10:00|24.23|24.13|24.21|24.11|24.25|24.15|24.2|24.1|57
1752938100000|2025-07-19 15:15:00|24.22|24.12|24.31|24.21|24.32|24.22|24.22|24.12|112
1752938400000|2025-07-19 15:20:00|24.32|24.22|24.37|24.27|24.38|24.28|24.3|24.2|114
1752938700000|2025-07-19 15:25:00|24.36|24.26|24.36|24.26|24.37|24.27|24.31|24.21|99
1752939000000|2025-07-19 15:30:00|24.37|24.27|24.35|24.25|24.38|24.28|24.26|24.16|104
1752939300000|2025-07-19 15:35:00|24.34|24.24|24.32|24.22|24.37|24.27|24.31|24.21|79
1752939600000|2025-07-19 15:40:00|24.33|24.23|24.36|24.26|24.37|24.27|24.32|24.22|89
1752939900000|2025-07-19 15:45:00|24.37|24.27|24.33|24.23|24.37|24.27|24.31|24.21|80
1752940200000|2025-07-19 15:50:00|24.34|24.24|24.31|24.21|24.36|24.26|24.27|24.17|90
1752940500000|2025-07-19 15:55:00|24.32|24.22|24.29|24.19|24.34|24.24|24.28|24.18|80
1752940800000|2025-07-19 16:00:00|24.3|24.2|24.18|24.08|24.31|24.21|24.15|24.05|129
1752941100000|2025-07-19 16:05:00|24.19|24.09|24.21|24.11|24.22|24.12|24.15|24.05|143
1752941400000|2025-07-19 16:10:00|24.22|24.12|24.16|24.06|24.24|24.14|24.16|24.06|143
1752941700000|2025-07-19 16:15:00|24.17|24.07|24.25|24.15|24.25|24.15|24.13|24.03|115
1752942000000|2025-07-19 16:20:00|24.24|24.14|24.32|24.22|24.32|24.22|24.21|24.11|114
1752942300000|2025-07-19 16:25:00|24.33|24.23|24.37|24.27|24.38|24.28|24.29|24.19|77
1752942600000|2025-07-19 16:30:00|24.36|24.26|24.33|24.23|24.46|24.36|24.32|24.22|107
1752942900000|2025-07-19 16:35:00|24.34|24.24|24.37|24.27|24.41|24.31|24.34|24.24|121
1752943200000|2025-07-19 16:40:00|24.36|24.26|24.38|24.28|24.41|24.31|24.36|24.26|108
1752943500000|2025-07-19 16:45:00|24.37|24.27|24.45|24.35|24.45|24.35|24.34|24.24|115
1752943800000|2025-07-19 16:50:00|24.44|24.34|24.3|24.2|24.45|24.35|24.29|24.19|113
1752944100000|2025-07-19 16:55:00|24.31|24.21|24.34|24.24|24.35|24.25|24.3|24.2|102
1752944400000|2025-07-19 17:00:00|24.33|24.23|24.31|24.21|24.35|24.25|24.3|24.2|143
1752944700000|2025-07-19 17:05:00|24.32|24.22|24.27|24.17|24.32|24.22|24.24|24.14|97
1752945000000|2025-07-19 17:10:00|24.26|24.16|24.26|24.16|24.28|24.18|24.23|24.13|72
1752945300000|2025-07-19 17:15:00|24.27|24.17|24.24|24.14|24.3|24.2|24.23|24.13|62
1752945600000|2025-07-19 17:20:00|24.23|24.13|24.3|24.2|24.32|24.22|24.23|24.13|74
1752945900000|2025-07-19 17:25:00|24.29|24.19|24.23|24.13|24.3|24.2|24.18|24.08|79
1752946200000|2025-07-19 17:30:00|24.24|24.14|24.14|24.04|24.25|24.15|24.11|24.01|109
1752946500000|2025-07-19 17:35:00|24.13|24.03|24.09|23.99|24.15|24.05|24.06|23.96|87
1752946800000|2025-07-19 17:40:00|24.1|24|24.13|24.03|24.13|24.03|24.06|23.96|104
1752947100000|2025-07-19 17:45:00|24.14|24.04|24.21|24.11|24.24|24.14|24.14|24.04|153
1752947400000|2025-07-19 17:50:00|24.2|24.1|24.19|24.09|24.23|24.13|24.18|24.08|80
1752947700000|2025-07-19 17:55:00|24.18|24.08|24.23|24.13|24.24|24.14|24.1|24|59
1752948000000|2025-07-19 18:00:00|24.22|24.12|24.2|24.1|24.25|24.15|24.18|24.08|69
1752948300000|2025-07-19 18:05:00|24.21|24.11|24.19|24.09|24.26|24.16|24.19|24.09|65
1752948600000|2025-07-19 18:10:00|24.2|24.1|24.21|24.11|24.25|24.15|24.2|24.1|78
1752948900000|2025-07-19 18:15:00|24.22|24.12|24.14|24.04|24.24|24.14|24.13|24.03|95
1752949200000|2025-07-19 18:20:00|24.15|24.05|24.24|24.14|24.24|24.14|24.15|24.05|127
1752949500000|2025-07-19 18:25:00|24.25|24.15|24.24|24.14|24.26|24.16|24.2|24.1|92
1752949800000|2025-07-19 18:30:00|24.25|24.15|24.25|24.15|24.29|24.19|24.22|24.12|82
1752950100000|2025-07-19 18:35:00|24.26|24.16|24.25|24.15|24.26|24.16|24.22|24.12|80
1752950400000|2025-07-19 18:40:00|24.26|24.16|24.2|24.1|24.29|24.19|24.18|24.08|94
1752950700000|2025-07-19 18:45:00|24.19|24.09|24.18|24.08|24.22|24.12|24.14|24.04|54
1752951000000|2025-07-19 18:50:00|24.17|24.07|24.2|24.1|24.24|24.14|24.15|24.05|135
1752951300000|2025-07-19 18:55:00|24.21|24.11|24.16|24.06|24.21|24.11|24.14|24.04|66
1752951600000|2025-07-19 19:00:00|24.15|24.05|24.16|24.06|24.18|24.08|24.14|24.04|74
1752951900000|2025-07-19 19:05:00|24.15|24.05|24.02|23.92|24.16|24.06|24.02|23.92|125
1752952200000|2025-07-19 19:10:00|24.03|23.93|24.07|23.97|24.08|23.98|24.02|23.92|119
1752952500000|2025-07-19 19:15:00|24.06|23.96|24.19|24.09|24.2|24.1|24.06|23.96|88
1752952800000|2025-07-19 19:20:00|24.2|24.1|24.21|24.11|24.26|24.16|24.2|24.1|68
1752953100000|2025-07-19 19:25:00|24.22|24.12|24.25|24.15|24.26|24.16|24.19|24.09|74
1752953400000|2025-07-19 19:30:00|24.26|24.16|24.29|24.19|24.31|24.21|24.26|24.16|54
1752953700000|2025-07-19 19:35:00|24.28|24.18|24.37|24.27|24.37|24.27|24.27|24.17|62
1752954000000|2025-07-19 19:40:00|24.36|24.26|24.39|24.29|24.43|24.33|24.36|24.26|102
1752954300000|2025-07-19 19:45:00|24.38|24.28|24.32|24.22|24.39|24.29|24.28|24.18|121
1752954600000|2025-07-19 19:50:00|24.33|24.23|24.29|24.19|24.33|24.23|24.27|24.17|57
1752954900000|2025-07-19 19:55:00|24.3|24.2|24.33|24.23|24.34|24.24|24.29|24.19|75
1752955200000|2025-07-19 20:00:00|24.32|24.22|24.25|24.15|24.33|24.23|24.25|24.15|110
1752955500000|2025-07-19 20:05:00|24.26|24.16|24.36|24.26|24.38|24.28|24.26|24.16|151
1752955800000|2025-07-19 20:10:00|24.37|24.27|24.33|24.23|24.37|24.27|24.32|24.22|101
1752956100000|2025-07-19 20:15:00|24.32|24.22|24.33|24.23|24.33|24.23|24.28|24.18|127
1752956400000|2025-07-19 20:20:00|24.32|24.22|24.32|24.22|24.34|24.24|24.29|24.19|67
1752956700000|2025-07-19 20:25:00|24.31|24.21|24.3|24.2|24.35|24.25|24.3|24.2|68
1752957000000|2025-07-19 20:30:00|24.29|24.19|24.27|24.17|24.31|24.21|24.2|24.1|61
1752957300000|2025-07-19 20:35:00|24.29|24.19|24.25|24.15|24.29|24.19|24.24|24.14|53
1752957600000|2025-07-19 20:40:00|24.26|24.16|24.26|24.16|24.28|24.18|24.24|24.14|47
1752957900000|2025-07-19 20:45:00|24.25|24.15|24.28|24.18|24.28|24.18|24.2|24.1|74
1752958200000|2025-07-19 20:50:00|24.29|24.19|24.3|24.2|24.33|24.23|24.28|24.18|77
1752958500000|2025-07-19 20:55:00|24.29|24.19|24.13|24.03|24.31|24.21|24.13|24.03|102
1752958800000|2025-07-19 21:00:00|24.12|24.02|24.04|23.94|24.19|24.09|24.04|23.94|121
1752959100000|2025-07-19 21:05:00|24.05|23.95|24.03|23.93|24.12|24.02|24.02|23.92|93
1752959400000|2025-07-19 21:10:00|24.02|23.92|23.98|23.88|24.1|24|23.94|23.84|157
1752959700000|2025-07-19 21:15:00|23.99|23.89|23.92|23.82|24.04|23.94|23.88|23.78|130
1752960000000|2025-07-19 21:20:00|23.93|23.83|23.81|23.71|23.97|23.87|23.8|23.7|135
1752960300000|2025-07-19 21:25:00|23.82|23.72|24.01|23.91|24.03|23.93|23.82|23.72|135
1752960600000|2025-07-19 21:30:00|24|23.9|24|23.9|24.01|23.91|23.95|23.85|179
1752960900000|2025-07-19 21:35:00|23.99|23.89|24.01|23.91|24.06|23.96|23.99|23.89|97
1752961200000|2025-07-19 21:40:00|24.02|23.92|24.04|23.94|24.04|23.94|24.01|23.91|35
1752961500000|2025-07-19 21:45:00|24.03|23.93|24.06|23.96|24.06|23.96|24.02|23.92|42
1752961800000|2025-07-19 21:50:00|24.07|23.97|24.12|24.02|24.12|24.02|24.07|23.97|54
1752962100000|2025-07-19 21:55:00|24.13|24.03|24.16|24.06|24.17|24.07|24.09|23.99|36
1752962400000|2025-07-19 22:00:00|24.17|24.07|24.07|23.97|24.17|24.07|24.06|23.96|119
1752962700000|2025-07-19 22:05:00|24.06|23.96|24.1|24|24.13|24.03|24.05|23.95|91
1752963000000|2025-07-19 22:10:00|24.09|23.99|24.13|24.03|24.13|24.03|24.03|23.93|67
1752963300000|2025-07-19 22:15:00|24.14|24.04|24.22|24.12|24.25|24.15|24.12|24.02|82
1752963600000|2025-07-19 22:20:00|24.23|24.13|24.21|24.11|24.25|24.15|24.17|24.07|51
1752963900000|2025-07-19 22:25:00|24.2|24.1|24.19|24.09|24.21|24.11|24.19|24.09|24
1752964200000|2025-07-19 22:30:00|24.18|24.08|24.17|24.07|24.21|24.11|24.14|24.04|47
1752964500000|2025-07-19 22:35:00|24.18|24.08|24.16|24.06|24.19|24.09|24.15|24.05|25
1752964800000|2025-07-19 22:40:00|24.15|24.05|24.22|24.12|24.22|24.12|24.14|24.04|26
1752965100000|2025-07-19 22:45:00|24.23|24.13|24.18|24.08|24.23|24.13|24.16|24.06|28
1752965400000|2025-07-19 22:50:00|24.17|24.07|24.17|24.07|24.17|24.07|24.14|24.04|43
1752965700000|2025-07-19 22:55:00|24.16|24.06|24.1|24|24.17|24.07|24.1|24|62
1752966000000|2025-07-19 23:00:00|24.11|24.01|24.15|24.05|24.16|24.06|24.09|23.99|46
1752966300000|2025-07-19 23:05:00|24.16|24.06|24.14|24.04|24.17|24.07|24.14|24.04|39
1752966600000|2025-07-19 23:10:00|24.15|24.05|24.19|24.09|24.19|24.09|24.14|24.04|37
1752966900000|2025-07-19 23:15:00|24.18|24.08|24.17|24.07|24.19|24.09|24.14|24.04|48
1752967200000|2025-07-19 23:20:00|24.16|24.06|24.09|23.99|24.16|24.06|24.07|23.97|42
1752967500000|2025-07-19 23:25:00|24.08|23.98|24.13|24.03|24.14|24.04|24.07|23.97|64
1752967800000|2025-07-19 23:30:00|24.12|24.02|24.18|24.08|24.19|24.09|24.12|24.02|69
1752968100000|2025-07-19 23:35:00|24.19|24.09|24.23|24.13|24.23|24.13|24.18|24.08|89
1752968400000|2025-07-19 23:40:00|24.24|24.14|24.2|24.1|24.24|24.14|24.19|24.09|45
1752968700000|2025-07-19 23:45:00|24.21|24.11|24.2|24.1|24.23|24.13|24.19|24.09|70
1752969000000|2025-07-19 23:50:00|24.21|24.11|24.19|24.09|24.21|24.11|24.16|24.06|115
1752969300000|2025-07-19 23:55:00|24.18|24.08|24.2|24.1|24.22|24.12|24.18|24.08|69
1752969600000|2025-07-20 00:00:00|24.19|24.09|24.14|24.04|24.26|24.16|24.13|24.03|112
1752969900000|2025-07-20 00:05:00|24.15|24.05|24.08|23.98|24.15|24.05|24.07|23.97|63
1752970200000|2025-07-20 00:10:00|24.09|23.99|24.13|24.03|24.13|24.03|24.06|23.96|71
1752970500000|2025-07-20 00:15:00|24.12|24.02|24.18|24.08|24.19|24.09|24.1|24|59
1752970800000|2025-07-20 00:20:00|24.19|24.09|24.3|24.2|24.33|24.23|24.17|24.07|113
1752971100000|2025-07-20 00:25:00|24.29|24.19|24.3|24.2|24.33|24.23|24.25|24.15|121
1752971400000|2025-07-20 00:30:00|24.31|24.21|24.4|24.3|24.41|24.31|24.3|24.2|82
1752971700000|2025-07-20 00:35:00|24.39|24.29|24.49|24.39|24.59|24.49|24.39|24.29|135
1752972000000|2025-07-20 00:40:00|24.5|24.4|24.52|24.42|24.55|24.45|24.48|24.38|112
1752972300000|2025-07-20 00:45:00|24.53|24.43|24.67|24.57|24.67|24.57|24.51|24.41|101
1752972600000|2025-07-20 00:50:00|24.68|24.58|24.76|24.66|24.76|24.66|24.61|24.51|104
1752972900000|2025-07-20 00:55:00|24.75|24.65|24.74|24.64|24.87|24.77|24.73|24.63|95
1752973200000|2025-07-20 01:00:00|24.75|24.65|24.9|24.8|24.98|24.88|24.69|24.59|150
1752973500000|2025-07-20 01:05:00|24.91|24.81|25.18|25.08|25.26|25.16|24.91|24.81|281
1752973800000|2025-07-20 01:10:00|25.19|25.09|25.19|25.09|25.24|25.14|25.08|24.98|236
1752974100000|2025-07-20 01:15:00|25.18|25.08|25.32|25.22|25.39|25.29|25.17|25.07|236
1752974400000|2025-07-20 01:20:00|25.31|25.21|25.58|25.48|25.66|25.56|25.27|25.17|197
1752974700000|2025-07-20 01:25:00|25.59|25.49|25.45|25.35|25.77|25.67|25.45|25.35|265
1752975000000|2025-07-20 01:30:00|25.44|25.34|25.53|25.43|25.67|25.57|25.42|25.32|308
1752975300000|2025-07-20 01:35:00|25.52|25.42|25.34|25.24|25.55|25.45|25.25|25.15|250
1752975600000|2025-07-20 01:40:00|25.36|25.26|25.43|25.33|25.49|25.39|25.33|25.23|178
1752975900000|2025-07-20 01:45:00|25.42|25.32|25.3|25.2|25.44|25.34|25.3|25.2|161
1752976200000|2025-07-20 01:50:00|25.31|25.21|25.29|25.19|25.42|25.32|25.28|25.18|159
1752976500000|2025-07-20 01:55:00|25.28|25.18|25.24|25.14|25.32|25.22|25.23|25.13|173
1752976800000|2025-07-20 02:00:00|25.23|25.13|25.41|25.31|25.46|25.36|25.15|25.05|244
1752977100000|2025-07-20 02:05:00|25.42|25.32|25.3|25.2|25.44|25.34|25.24|25.14|144
1752977400000|2025-07-20 02:10:00|25.29|25.19|25.38|25.28|25.41|25.31|25.25|25.15|152
1752977700000|2025-07-20 02:15:00|25.37|25.27|25.26|25.16|25.43|25.33|25.25|25.15|153
1752978000000|2025-07-20 02:20:00|25.25|25.15|25.23|25.13|25.26|25.16|25.17|25.07|195
1752978300000|2025-07-20 02:25:00|25.22|25.12|25.15|25.05|25.22|25.12|25.15|25.05|171
1752978600000|2025-07-20 02:30:00|25.16|25.06|25.23|25.13|25.23|25.13|25.11|25.01|212
1752978900000|2025-07-20 02:35:00|25.24|25.14|25.24|25.14|25.29|25.19|25.18|25.08|178
1752979200000|2025-07-20 02:40:00|25.23|25.13|25.3|25.2|25.31|25.21|25.22|25.12|78
1752979500000|2025-07-20 02:45:00|25.29|25.19|25.35|25.25|25.39|25.29|25.29|25.19|140
1752979800000|2025-07-20 02:50:00|25.36|25.26|25.22|25.12|25.4|25.3|25.2|25.1|201
1752980100000|2025-07-20 02:55:00|25.23|25.13|25.18|25.08|25.24|25.14|25.17|25.07|215
1752980400000|2025-07-20 03:00:00|25.17|25.07|25.24|25.14|25.3|25.2|25.15|25.05|242
1752980700000|2025-07-20 03:05:00|25.25|25.15|25.4|25.3|25.43|25.33|25.21|25.11|204
1752981000000|2025-07-20 03:10:00|25.39|25.29|25.39|25.29|25.44|25.34|25.34|25.24|116
1752981300000|2025-07-20 03:15:00|25.4|25.3|25.32|25.22|25.4|25.3|25.3|25.2|104
1752981600000|2025-07-20 03:20:00|25.31|25.21|25.33|25.23|25.41|25.31|25.3|25.2|122
1752981900000|2025-07-20 03:25:00|25.34|25.24|25.44|25.34|25.5|25.4|25.33|25.23|203
1752982200000|2025-07-20 03:30:00|25.45|25.35|25.43|25.33|25.53|25.43|25.41|25.31|276
1752982500000|2025-07-20 03:35:00|25.42|25.32|25.62|25.52|25.62|25.52|25.41|25.31|211
1752982800000|2025-07-20 03:40:00|25.61|25.51|25.42|25.32|25.62|25.52|25.38|25.28|264
1752983100000|2025-07-20 03:45:00|25.41|25.31|25.4|25.3|25.44|25.34|25.34|25.24|178
1752983400000|2025-07-20 03:50:00|25.41|25.31|25.52|25.42|25.53|25.43|25.38|25.28|155
1752983700000|2025-07-20 03:55:00|25.53|25.43|25.58|25.48|25.61|25.51|25.52|25.42|166
1752984000000|2025-07-20 04:00:00|25.57|25.47|25.5|25.4|25.62|25.52|25.46|25.36|228
1752984300000|2025-07-20 04:05:00|25.49|25.39|25.48|25.38|25.61|25.51|25.47|25.37|210
1752984600000|2025-07-20 04:10:00|25.49|25.39|25.44|25.34|25.52|25.42|25.39|25.29|238
1752984900000|2025-07-20 04:15:00|25.45|25.35|25.47|25.37|25.49|25.39|25.37|25.27|139
1752985200000|2025-07-20 04:20:00|25.46|25.36|25.62|25.52|25.64|25.54|25.44|25.34|259
1752985500000|2025-07-20 04:25:00|25.63|25.53|25.6|25.5|25.63|25.53|25.49|25.39|240
1752985800000|2025-07-20 04:30:00|25.61|25.51|25.77|25.67|25.82|25.72|25.59|25.49|298
1752986100000|2025-07-20 04:35:00|25.76|25.66|25.46|25.36|25.77|25.67|25.46|25.36|230
1752986400000|2025-07-20 04:40:00|25.47|25.37|25.41|25.31|25.51|25.41|25.38|25.28|212
1752986700000|2025-07-20 04:45:00|25.4|25.3|25.38|25.28|25.43|25.33|25.31|25.21|137
1752987000000|2025-07-20 04:50:00|25.39|25.29|25.42|25.32|25.47|25.37|25.37|25.27|190
1752987300000|2025-07-20 04:55:00|25.41|25.31|25.51|25.41|25.54|25.44|25.39|25.29|184
1752987600000|2025-07-20 05:00:00|25.52|25.42|25.4|25.3|25.52|25.42|25.4|25.3|152
1752987900000|2025-07-20 05:05:00|25.41|25.31|25.36|25.26|25.46|25.36|25.35|25.25|158
1752988200000|2025-07-20 05:10:00|25.35|25.25|25.38|25.28|25.38|25.28|25.33|25.23|76
1752988500000|2025-07-20 05:15:00|25.37|25.27|25.3|25.2|25.39|25.29|25.29|25.19|99
1752988800000|2025-07-20 05:20:00|25.31|25.21|25.19|25.09|25.34|25.24|25.18|25.08|113
1752989100000|2025-07-20 05:25:00|25.2|25.1|25.23|25.13|25.25|25.15|25.18|25.08|124
1752989400000|2025-07-20 05:30:00|25.24|25.14|25.24|25.14|25.28|25.18|25.2|25.1|68
1752989700000|2025-07-20 05:35:00|25.23|25.13|25.25|25.15|25.26|25.16|25.19|25.09|101
1752990000000|2025-07-20 05:40:00|25.24|25.14|25.32|25.22|25.32|25.22|25.23|25.13|143
1752990300000|2025-07-20 05:45:00|25.31|25.21|25.33|25.23|25.33|25.23|25.24|25.14|72
1752990600000|2025-07-20 05:50:00|25.32|25.22|25.33|25.23|25.33|25.23|25.29|25.19|84
1752990900000|2025-07-20 05:55:00|25.34|25.24|25.31|25.21|25.36|25.26|25.29|25.19|106
1752991200000|2025-07-20 06:00:00|25.3|25.2|25.3|25.2|25.32|25.22|25.25|25.15|93
1752991500000|2025-07-20 06:05:00|25.31|25.21|25.3|25.2|25.31|25.21|25.23|25.13|89
1752991800000|2025-07-20 06:10:00|25.31|25.21|25.2|25.1|25.31|25.21|25.2|25.1|101
1752992100000|2025-07-20 06:15:00|25.19|25.09|25.17|25.07|25.25|25.15|25.17|25.07|135
1752992400000|2025-07-20 06:20:00|25.18|25.08|25|24.9|25.18|25.08|24.96|24.86|222
1752992700000|2025-07-20 06:25:00|25.01|24.91|25.07|24.97|25.07|24.97|24.97|24.87|133
1752993000000|2025-07-20 06:30:00|25.06|24.96|25.1|25|25.15|25.05|25.05|24.95|102
1752993300000|2025-07-20 06:35:00|25.09|24.99|25.09|24.99|25.13|25.03|25.07|24.97|90
1752993600000|2025-07-20 06:40:00|25.08|24.98|25.15|25.05|25.15|25.05|25.08|24.98|86
1752993900000|2025-07-20 06:45:00|25.16|25.06|25.18|25.08|25.21|25.11|25.16|25.06|37
1752994200000|2025-07-20 06:50:00|25.19|25.09|25.2|25.1|25.24|25.14|25.19|25.09|60
1752994500000|2025-07-20 06:55:00|25.21|25.11|25.16|25.06|25.22|25.12|25.15|25.05|99
1752994800000|2025-07-20 07:00:00|25.15|25.05|25.17|25.07|25.22|25.12|25.15|25.05|138
1752995100000|2025-07-20 07:05:00|25.18|25.08|25.26|25.16|25.29|25.19|25.17|25.07|111
1752995400000|2025-07-20 07:10:00|25.25|25.15|25.29|25.19|25.29|25.19|25.24|25.14|53
1752995700000|2025-07-20 07:15:00|25.28|25.18|25.31|25.21|25.32|25.22|25.26|25.16|125
1752996000000|2025-07-20 07:20:00|25.32|25.22|25.27|25.17|25.32|25.22|25.27|25.17|69
1752996300000|2025-07-20 07:25:00|25.26|25.16|25.33|25.23|25.36|25.26|25.24|25.14|181
1752996600000|2025-07-20 07:30:00|25.34|25.24|25.29|25.19|25.35|25.25|25.29|25.19|117
1752996900000|2025-07-20 07:35:00|25.3|25.2|25.26|25.16|25.31|25.21|25.2|25.1|119
1752997200000|2025-07-20 07:40:00|25.27|25.17|25.3|25.2|25.33|25.23|25.26|25.16|137
1752997500000|2025-07-20 07:45:00|25.31|25.21|25.33|25.23|25.36|25.26|25.29|25.19|104
1752997800000|2025-07-20 07:50:00|25.32|25.22|25.24|25.14|25.34|25.24|25.23|25.13|243
1752998100000|2025-07-20 07:55:00|25.25|25.15|25.22|25.12|25.25|25.15|25.2|25.1|218
1752998400000|2025-07-20 08:00:00|25.23|25.13|25.31|25.21|25.31|25.21|25.21|25.11|144
1752998700000|2025-07-20 08:05:00|25.3|25.2|25.33|25.23|25.35|25.25|25.27|25.17|222
1752999000000|2025-07-20 08:10:00|25.34|25.24|25.34|25.24|25.36|25.26|25.31|25.21|196
1752999300000|2025-07-20 08:15:00|25.35|25.25|25.37|25.27|25.38|25.28|25.31|25.21|212
1752999600000|2025-07-20 08:20:00|25.36|25.26|25.37|25.27|25.38|25.28|25.32|25.22|217
1752999900000|2025-07-20 08:25:00|25.38|25.28|25.41|25.31|25.43|25.33|25.36|25.26|86
1753000200000|2025-07-20 08:30:00|25.4|25.3|25.4|25.3|25.43|25.33|25.37|25.27|101
1753000500000|2025-07-20 08:35:00|25.39|25.29|25.41|25.31|25.41|25.31|25.37|25.27|139
1753000800000|2025-07-20 08:40:00|25.42|25.32|25.48|25.38|25.48|25.38|25.4|25.3|207
1753001100000|2025-07-20 08:45:00|25.49|25.39|25.45|25.35|25.55|25.45|25.4|25.3|167
1753001400000|2025-07-20 08:50:00|25.46|25.36|25.42|25.32|25.5|25.4|25.4|25.3|188
1753001700000|2025-07-20 08:55:00|25.43|25.33|25.52|25.42|25.54|25.44|25.43|25.33|163
1753002000000|2025-07-20 09:00:00|25.53|25.43|25.58|25.48|25.63|25.53|25.51|25.41|156
1753002300000|2025-07-20 09:05:00|25.57|25.47|25.44|25.34|25.57|25.47|25.38|25.28|283
1753002600000|2025-07-20 09:10:00|25.43|25.33|25.39|25.29|25.45|25.35|25.34|25.24|150
1753002900000|2025-07-20 09:15:00|25.38|25.28|25.47|25.37|25.49|25.39|25.38|25.28|150
1753003200000|2025-07-20 09:20:00|25.46|25.36|25.33|25.23|25.46|25.36|25.3|25.2|200
1753003500000|2025-07-20 09:25:00|25.34|25.24|25.27|25.17|25.36|25.26|25.21|25.11|166
1753003800000|2025-07-20 09:30:00|25.28|25.18|25.32|25.22|25.35|25.25|25.26|25.16|109
1753004100000|2025-07-20 09:35:00|25.31|25.21|25.28|25.18|25.33|25.23|25.25|25.15|122
1753004400000|2025-07-20 09:40:00|25.29|25.19|25.25|25.15|25.29|25.19|25.21|25.11|63
1753004700000|2025-07-20 09:45:00|25.26|25.16|25.24|25.14|25.31|25.21|25.23|25.13|95
1753005000000|2025-07-20 09:50:00|25.23|25.13|25.3|25.2|25.3|25.2|25.23|25.13|68
1753005300000|2025-07-20 09:55:00|25.29|25.19|25.13|25.03|25.31|25.21|25.13|25.03|94
1753005600000|2025-07-20 10:00:00|25.14|25.04|25.19|25.09|25.21|25.11|25.12|25.02|129
1753005900000|2025-07-20 10:05:00|25.18|25.08|25.21|25.11|25.24|25.14|25.16|25.06|110
1753006200000|2025-07-20 10:10:00|25.2|25.1|25.19|25.09|25.23|25.13|25.18|25.08|42
1753006500000|2025-07-20 10:15:00|25.21|25.11|25.21|25.11|25.23|25.13|25.2|25.1|55
1753006800000|2025-07-20 10:20:00|25.2|25.1|25.23|25.13|25.25|25.15|25.18|25.08|104
1753007100000|2025-07-20 10:25:00|25.24|25.14|25.25|25.15|25.25|25.15|25.2|25.1|38
1753007400000|2025-07-20 10:30:00|25.26|25.16|25.24|25.14|25.27|25.17|25.22|25.12|73
1753007700000|2025-07-20 10:35:00|25.25|25.15|25.21|25.11|25.28|25.18|25.19|25.09|67
1753008000000|2025-07-20 10:40:00|25.22|25.12|25.2|25.1|25.24|25.14|25.19|25.09|54
1753008300000|2025-07-20 10:45:00|25.19|25.09|25.21|25.11|25.22|25.12|25.17|25.07|57
1753008600000|2025-07-20 10:50:00|25.2|25.1|25.17|25.07|25.22|25.12|25.15|25.05|78
1753008900000|2025-07-20 10:55:00|25.16|25.06|25.18|25.08|25.19|25.09|25.13|25.03|46
1753009200000|2025-07-20 11:00:00|25.19|25.09|25.22|25.12|25.24|25.14|25.18|25.08|62
1753009500000|2025-07-20 11:05:00|25.21|25.11|25.19|25.09|25.25|25.15|25.18|25.08|71
1753009800000|2025-07-20 11:10:00|25.18|25.08|25.14|25.04|25.19|25.09|25.12|25.02|81
1753010100000|2025-07-20 11:15:00|25.15|25.05|25.18|25.08|25.18|25.08|25.09|24.99|70
1753010400000|2025-07-20 11:20:00|25.19|25.09|25.23|25.13|25.23|25.13|25.17|25.07|81
1753010700000|2025-07-20 11:25:00|25.22|25.12|25.25|25.15|25.25|25.15|25.2|25.1|75
1753011000000|2025-07-20 11:30:00|25.24|25.14|25.25|25.15|25.25|25.15|25.22|25.12|32
1753011300000|2025-07-20 11:35:00|25.26|25.16|25.32|25.22|25.33|25.23|25.25|25.15|54
1753011600000|2025-07-20 11:40:00|25.33|25.23|25.35|25.25|25.37|25.27|25.28|25.18|76
1753011900000|2025-07-20 11:45:00|25.34|25.24|25.35|25.25|25.36|25.26|25.31|25.21|91
1753012200000|2025-07-20 11:50:00|25.36|25.26|25.26|25.16|25.36|25.26|25.25|25.15|80
1753012500000|2025-07-20 11:55:00|25.25|25.15|25.21|25.11|25.26|25.16|25.18|25.08|72
1753012800000|2025-07-20 12:00:00|25.2|25.1|25.14|25.04|25.21|25.11|25.12|25.02|53
1753013100000|2025-07-20 12:05:00|25.13|25.03|25.28|25.18|25.29|25.19|25.13|25.03|111
1753013400000|2025-07-20 12:10:00|25.27|25.17|25.3|25.2|25.31|25.21|25.23|25.13|70
1753013700000|2025-07-20 12:15:00|25.29|25.19|25.32|25.22|25.4|25.3|25.24|25.14|178
1753014000000|2025-07-20 12:20:00|25.31|25.21|25.35|25.25|25.37|25.27|25.26|25.16|112
1753014300000|2025-07-20 12:25:00|25.36|25.26|25.21|25.11|25.36|25.26|25.21|25.11|108
1753014600000|2025-07-20 12:30:00|25.22|25.12|25.27|25.17|25.29|25.19|25.18|25.08|88
1753014900000|2025-07-20 12:35:00|25.28|25.18|25.29|25.19|25.3|25.2|25.23|25.13|60
1753015200000|2025-07-20 12:40:00|25.3|25.2|25.28|25.18|25.33|25.23|25.26|25.16|60
1753015500000|2025-07-20 12:45:00|25.33|25.23|25.27|25.17|25.33|25.23|25.21|25.11|105
1753015800000|2025-07-20 12:50:00|25.28|25.18|25.32|25.22|25.37|25.27|25.27|25.17|61
1753016100000|2025-07-20 12:55:00|25.33|25.23|25.37|25.27|25.38|25.28|25.3|25.2|91
1753016400000|2025-07-20 13:00:00|25.38|25.28|25.35|25.25|25.43|25.33|25.34|25.24|86
1753016700000|2025-07-20 13:05:00|25.36|25.26|25.54|25.44|25.55|25.45|25.35|25.25|103
1753017000000|2025-07-20 13:10:00|25.53|25.43|25.48|25.38|25.56|25.46|25.45|25.35|98
1753017300000|2025-07-20 13:15:00|25.47|25.37|25.51|25.41|25.55|25.45|25.4|25.3|97
1753017600000|2025-07-20 13:20:00|25.52|25.42|25.52|25.42|25.54|25.44|25.47|25.37|133
1753017900000|2025-07-20 13:25:00|25.51|25.41|25.43|25.33|25.53|25.43|25.43|25.33|76
1753018200000|2025-07-20 13:30:00|25.44|25.34|25.45|25.35|25.51|25.41|25.4|25.3|119
1753018500000|2025-07-20 13:35:00|25.44|25.34|25.5|25.4|25.5|25.4|25.43|25.33|91
1753018800000|2025-07-20 13:40:00|25.49|25.39|25.43|25.33|25.49|25.39|25.4|25.3|92
1753019100000|2025-07-20 13:45:00|25.44|25.34|25.46|25.36|25.46|25.36|25.4|25.3|63
1753019400000|2025-07-20 13:50:00|25.47|25.37|25.53|25.43|25.54|25.44|25.45|25.35|125
1753019700000|2025-07-20 13:55:00|25.52|25.42|25.57|25.47|25.58|25.48|25.49|25.39|75
1753020000000|2025-07-20 14:00:00|25.56|25.46|25.53|25.43|25.57|25.47|25.5|25.4|60
1753020300000|2025-07-20 14:05:00|25.52|25.42|25.34|25.24|25.57|25.47|25.32|25.22|148
1753020600000|2025-07-20 14:10:00|25.35|25.25|25.21|25.11|25.35|25.25|25.08|24.98|252
1753020900000|2025-07-20 14:15:00|25.2|25.1|25.24|25.14|25.27|25.17|25.13|25.03|140
1753021200000|2025-07-20 14:20:00|25.25|25.15|25.32|25.22|25.36|25.26|25.23|25.13|119
1753021500000|2025-07-20 14:25:00|25.33|25.23|25.3|25.2|25.36|25.26|25.24|25.14|104
1753021800000|2025-07-20 14:30:00|25.31|25.21|25.35|25.25|25.36|25.26|25.26|25.16|147
1753022100000|2025-07-20 14:35:00|25.36|25.26|25.38|25.28|25.39|25.29|25.33|25.23|148
1753022400000|2025-07-20 14:40:00|25.39|25.29|25.34|25.24|25.41|25.31|25.31|25.21|76
1753022700000|2025-07-20 14:45:00|25.35|25.25|25.4|25.3|25.4|25.3|25.3|25.2|106
1753023000000|2025-07-20 14:50:00|25.39|25.29|25.32|25.22|25.4|25.3|25.3|25.2|116
1753023300000|2025-07-20 14:55:00|25.31|25.21|25.4|25.3|25.4|25.3|25.3|25.2|99
1753023600000|2025-07-20 15:00:00|25.39|25.29|25.24|25.14|25.39|25.29|25.23|25.13|98
1753023900000|2025-07-20 15:05:00|25.23|25.13|25.21|25.11|25.26|25.16|25.21|25.11|85
1753024200000|2025-07-20 15:10:00|25.22|25.12|25.28|25.18|25.29|25.19|25.17|25.07|106
1753024500000|2025-07-20 15:15:00|25.29|25.19|25.22|25.12|25.29|25.19|25.2|25.1|132
1753024800000|2025-07-20 15:20:00|25.23|25.13|25.22|25.12|25.24|25.14|25.16|25.06|113
1753025100000|2025-07-20 15:25:00|25.21|25.11|25.27|25.17|25.27|25.17|25.16|25.06|135
1753025400000|2025-07-20 15:30:00|25.28|25.18|25.3|25.2|25.31|25.21|25.24|25.14|165
1753025700000|2025-07-20 15:35:00|25.29|25.19|25.3|25.2|25.32|25.22|25.25|25.15|132
1753026000000|2025-07-20 15:40:00|25.31|25.21|25.23|25.13|25.33|25.23|25.21|25.11|96
1753026300000|2025-07-20 15:45:00|25.24|25.14|25.35|25.25|25.35|25.25|25.22|25.12|129
1753026600000|2025-07-20 15:50:00|25.37|25.27|25.48|25.38|25.5|25.4|25.35|25.25|184
1753026900000|2025-07-20 15:55:00|25.47|25.37|25.47|25.37|25.51|25.41|25.45|25.35|169
1753027200000|2025-07-20 16:00:00|25.48|25.38|26.24|26.14|26.32|26.22|25.47|25.37|330
1753027500000|2025-07-20 16:05:00|26.23|26.13|26.35|26.25|26.58|26.48|26.11|26.01|377
1753027800000|2025-07-20 16:10:00|26.34|26.24|26.35|26.25|26.56|26.46|26.2|26.1|244
1753028100000|2025-07-20 16:15:00|26.34|26.24|26.5|26.4|26.67|26.57|26.33|26.23|287
1753028400000|2025-07-20 16:20:00|26.49|26.39|26.26|26.16|26.55|26.45|26.24|26.14|243
1753028700000|2025-07-20 16:25:00|26.27|26.17|26.5|26.4|26.53|26.43|26.25|26.15|206
1753029000000|2025-07-20 16:30:00|26.49|26.39|26.78|26.68|26.88|26.78|26.44|26.34|271
1753029300000|2025-07-20 16:35:00|26.79|26.69|26.66|26.56|26.84|26.74|26.62|26.52|260
1753029600000|2025-07-20 16:40:00|26.67|26.57|26.77|26.67|26.8|26.7|26.63|26.53|168
1753029900000|2025-07-20 16:45:00|26.76|26.66|26.59|26.49|26.89|26.79|26.52|26.42|196
1753030200000|2025-07-20 16:50:00|26.6|26.5|26.57|26.47|26.63|26.53|26.54|26.44|134
1753030500000|2025-07-20 16:55:00|26.56|26.46|26.55|26.45|26.57|26.47|26.46|26.36|130
1753030800000|2025-07-20 17:00:00|26.54|26.44|26.07|25.97|26.56|26.46|25.86|25.76|318
1753031100000|2025-07-20 17:05:00|26.08|25.98|26.38|26.28|26.44|26.34|26.07|25.97|206
1753031400000|2025-07-20 17:10:00|26.37|26.27|26.33|26.23|26.37|26.27|26.23|26.13|205
1753031700000|2025-07-20 17:15:00|26.34|26.24|26.46|26.36|26.53|26.43|26.17|26.07|197
1753032000000|2025-07-20 17:20:00|26.45|26.35|26.37|26.27|26.49|26.39|26.35|26.25|182
1753032300000|2025-07-20 17:25:00|26.36|26.26|26.39|26.29|26.43|26.33|26.3|26.2|154
1753032600000|2025-07-20 17:30:00|26.4|26.3|26.49|26.39|26.53|26.43|26.33|26.23|137
1753032900000|2025-07-20 17:35:00|26.48|26.38|26.61|26.51|26.62|26.52|26.43|26.33|137
1753033200000|2025-07-20 17:40:00|26.6|26.5|26.63|26.53|26.67|26.57|26.3|26.2|267
1753033500000|2025-07-20 17:45:00|26.64|26.54|26.49|26.39|26.79|26.69|26.48|26.38|291
1753033800000|2025-07-20 17:50:00|26.5|26.4|26.21|26.11|26.51|26.41|26.21|26.11|194
1753034100000|2025-07-20 17:55:00|26.22|26.12|26.32|26.22|26.36|26.26|26.22|26.12|184
1753034400000|2025-07-20 18:00:00|26.33|26.23|26.46|26.36|26.5|26.4|26.33|26.23|124
1753034700000|2025-07-20 18:05:00|26.45|26.35|26.45|26.35|26.58|26.48|26.43|26.33|139
1753035000000|2025-07-20 18:10:00|26.46|26.36|26.39|26.29|26.5|26.4|26.39|26.29|87
1753035300000|2025-07-20 18:15:00|26.38|26.28|26.22|26.12|26.47|26.37|26.22|26.12|187
1753035600000|2025-07-20 18:20:00|26.2|26.1|26.33|26.23|26.34|26.24|26.17|26.07|148
1753035900000|2025-07-20 18:25:00|26.34|26.24|26.47|26.37|26.5|26.4|26.31|26.21|121
1753036200000|2025-07-20 18:30:00|26.46|26.36|26.41|26.31|26.46|26.36|26.25|26.15|170
1753036500000|2025-07-20 18:35:00|26.4|26.3|26.43|26.33|26.51|26.41|26.38|26.28|109
1753036800000|2025-07-20 18:40:00|26.42|26.32|26.49|26.39|26.51|26.41|26.39|26.29|115
1753037100000|2025-07-20 18:45:00|26.5|26.4|27|26.9|27.16|27.06|26.48|26.38|284
1753037400000|2025-07-20 18:50:00|26.99|26.89|27.25|27.15|27.3|27.2|26.96|26.86|252
1753037700000|2025-07-20 18:55:00|27.26|27.16|27.31|27.21|27.43|27.33|27.17|27.07|237
1753038000000|2025-07-20 19:00:00|27.32|27.22|27.22|27.12|27.54|27.44|27.22|27.12|225
1753038300000|2025-07-20 19:05:00|27.23|27.13|27.73|27.63|27.74|27.64|27.21|27.11|221
1753038600000|2025-07-20 19:10:00|27.72|27.62|27.58|27.48|27.87|27.77|27.53|27.43|229
1753038900000|2025-07-20 19:15:00|27.57|27.47|27.42|27.32|27.7|27.6|27.36|27.26|214
1753039200000|2025-07-20 19:20:00|27.43|27.33|27.35|27.25|27.44|27.34|27.29|27.19|152
1753039500000|2025-07-20 19:25:00|27.36|27.26|27.32|27.22|27.38|27.28|27.28|27.18|114
1753039800000|2025-07-20 19:30:00|27.34|27.24|27.33|27.23|27.41|27.31|27.25|27.15|135
1753040100000|2025-07-20 19:35:00|27.32|27.22|27.46|27.36|27.48|27.38|27.26|27.16|137
1753040400000|2025-07-20 19:40:00|27.45|27.35|27.63|27.53|27.67|27.57|27.45|27.35|254
1753040700000|2025-07-20 19:45:00|27.65|27.55|27.71|27.61|27.82|27.72|27.61|27.51|169
1753041000000|2025-07-20 19:50:00|27.7|27.6|27.73|27.43|27.78|27.66|27.62|27.41|175
1753041300000|2025-07-20 19:55:00|27.72|27.42|27.54|27.24|27.72|27.42|27.47|27.17|153
1753041600000|2025-07-20 20:00:00|27.55|27.25|27.3|27|27.62|27.32|27.28|26.98|188
1753041900000|2025-07-20 20:05:00|27.29|26.99|27.29|26.99|27.31|27.01|27.1|26.8|240
1753042200000|2025-07-20 20:10:00|27.28|26.98|27.28|26.98|27.36|27.06|27.19|26.89|173
1753042500000|2025-07-20 20:15:00|27.27|26.97|27.37|27.07|27.42|27.12|27.27|26.97|155
1753042800000|2025-07-20 20:20:00|27.36|27.06|27.39|27.09|27.4|27.1|27.26|26.96|125
1753043100000|2025-07-20 20:25:00|27.38|27.08|27.27|26.97|27.4|27.1|27.26|26.96|71
1753043400000|2025-07-20 20:30:00|27.26|26.96|27.3|27|27.38|27.08|27.23|26.93|103
1753043700000|2025-07-20 20:35:00|27.29|26.99|27.26|26.96|27.34|27.04|27.23|26.93|105
1753044000000|2025-07-20 20:40:00|27.25|26.95|27.35|27.05|27.35|27.05|27.24|26.94|76
1753044300000|2025-07-20 20:45:00|27.34|27.04|27.45|27.15|27.45|27.15|27.32|27.02|67
1753044600000|2025-07-20 20:50:00|27.46|27.16|27.42|27.12|27.53|27.23|27.42|27.12|107
1753044900000|2025-07-20 20:55:00|27.41|27.11|27.23|26.93|27.42|27.12|27.2|26.9|145
1753045200000|2025-07-20 21:00:00|27.24|26.94|26.88|26.78|27.25|26.95|26.84|26.74|160
1753045500000|2025-07-20 21:05:00|26.87|26.77|26.84|26.74|26.9|26.8|26.81|26.71|163
1753045800000|2025-07-20 21:10:00|26.85|26.75|26.91|26.81|26.91|26.81|26.72|26.62|147
1753046100000|2025-07-20 21:15:00|26.9|26.8|26.8|26.7|26.91|26.81|26.74|26.64|174
1753046400000|2025-07-20 21:20:00|26.81|26.71|26.91|26.81|26.92|26.82|26.78|26.68|101
1753046700000|2025-07-20 21:25:00|26.92|26.82|27.02|26.92|27.07|26.97|26.92|26.82|139
1753047000000|2025-07-20 21:30:00|27.01|26.91|27.12|27.02|27.21|27.11|27.01|26.91|161
1753047300000|2025-07-20 21:35:00|27.11|27.01|27.03|26.93|27.12|27.02|26.89|26.79|118
1753047600000|2025-07-20 21:40:00|27.05|26.95|27.07|26.97|27.13|27.03|27.04|26.94|93
1753047900000|2025-07-20 21:45:00|27.08|26.98|27.26|27.16|27.32|27.22|27.07|26.97|89
1753048200000|2025-07-20 21:50:00|27.27|27.17|27.2|27.1|27.32|27.22|27.2|27.1|103
1753048500000|2025-07-20 21:55:00|27.21|27.11|27.26|27.16|27.27|27.17|27.21|27.11|86
1753048800000|2025-07-20 22:00:00|27.27|27.17|27.09|26.99|27.31|27.21|27.09|26.99|187
1753049100000|2025-07-20 22:05:00|27.1|27|27|26.9|27.22|27.12|26.9|26.8|246
1753049400000|2025-07-20 22:10:00|26.99|26.89|26.73|26.63|27.05|26.95|26.61|26.51|266
1753049700000|2025-07-20 22:15:00|26.71|26.61|26.6|26.5|26.85|26.75|26.31|26.21|344
1753050000000|2025-07-20 22:20:00|26.59|26.49|26.67|26.57|26.78|26.68|26.48|26.38|293
1753050300000|2025-07-20 22:25:00|26.66|26.56|26.96|26.86|26.96|26.86|26.66|26.56|216
1753050600000|2025-07-20 22:30:00|26.95|26.85|27.04|26.94|27.13|27.03|26.88|26.78|281
1753050900000|2025-07-20 22:35:00|27.05|26.95|27.18|27.08|27.29|27.19|27.05|26.95|225
1753051200000|2025-07-20 22:40:00|27.17|27.07|27.35|27.25|27.36|27.26|27.14|27.04|239
1753051500000|2025-07-20 22:45:00|27.36|27.26|27.56|27.46|27.62|27.52|27.36|27.26|290
1753051800000|2025-07-20 22:50:00|27.58|27.48|27.52|27.42|27.68|27.58|27.47|27.37|228
1753052100000|2025-07-20 22:55:00|27.51|27.41|27.44|27.34|27.56|27.46|27.4|27.3|200
1753052400000|2025-07-20 23:00:00|27.43|27.33|27.45|27.35|27.51|27.41|27.35|27.25|240
1753052700000|2025-07-20 23:05:00|27.44|27.34|27.61|27.51|27.78|27.68|27.39|27.29|273
1753053000000|2025-07-20 23:10:00|27.62|27.52|27.46|27.36|27.71|27.61|27.41|27.31|215
1753053300000|2025-07-20 23:15:00|27.47|27.37|27.49|27.39|27.57|27.47|27.41|27.31|196
1753053600000|2025-07-20 23:20:00|27.5|27.4|27.52|27.42|27.67|27.57|27.49|27.39|202
1753053900000|2025-07-20 23:25:00|27.54|27.44|27.26|27.16|27.56|27.46|27.18|27.08|168
1753054200000|2025-07-20 23:30:00|27.28|27.18|27.22|27.12|27.38|27.28|27.21|27.11|198
1753054500000|2025-07-20 23:35:00|27.21|27.11|27.16|27.06|27.29|27.19|27.12|27.02|228
1753054800000|2025-07-20 23:40:00|27.17|27.07|27.28|27.18|27.36|27.26|27.17|27.07|122
1753055100000|2025-07-20 23:45:00|27.27|27.17|27.28|27.18|27.38|27.28|27.2|27.1|159
1753055400000|2025-07-20 23:50:00|27.29|27.19|27.2|27.1|27.29|27.19|27.2|27.1|88
1753055700000|2025-07-20 23:55:00|27.22|27.12|27.43|27.33|27.44|27.34|27.21|27.11|107
1753056000000|2025-07-21 00:00:00|27.44|27.34|27.38|27.28|27.81|27.71|27.32|27.22|298
1753056300000|2025-07-21 00:05:00|27.36|27.26|27.48|27.38|27.6|27.5|27.19|27.09|334
1753056600000|2025-07-21 00:10:00|27.47|27.37|27.26|27.16|27.8|27.7|27.24|27.14|397
1753056900000|2025-07-21 00:15:00|27.25|27.15|26.96|26.86|27.43|27.33|26.95|26.85|282
1753057200000|2025-07-21 00:20:00|26.97|26.87|26.96|26.86|27.02|26.92|26.73|26.63|308
1753057500000|2025-07-21 00:25:00|26.95|26.85|27.05|26.95|27.15|27.05|26.9|26.8|218
1753057800000|2025-07-21 00:30:00|27.06|26.96|26.95|26.85|27.27|27.17|26.92|26.82|258
1753058100000|2025-07-21 00:35:00|26.96|26.86|26.88|26.78|27.03|26.93|26.7|26.6|297
1753058400000|2025-07-21 00:40:00|26.89|26.79|26.87|26.77|27.07|26.97|26.85|26.75|200
1753058700000|2025-07-21 00:45:00|26.86|26.76|26.96|26.86|26.97|26.87|26.73|26.63|246
1753059000000|2025-07-21 00:50:00|26.95|26.85|26.96|26.86|27.04|26.94|26.81|26.71|267
1753059300000|2025-07-21 00:55:00|26.95|26.85|27.13|27.03|27.14|27.04|26.84|26.74|277
1753059600000|2025-07-21 01:00:00|27.14|27.04|26.92|26.82|27.16|27.06|26.92|26.82|258
1753059900000|2025-07-21 01:05:00|26.93|26.83|26.85|26.75|27.07|26.97|26.85|26.75|251
1753060200000|2025-07-21 01:10:00|26.84|26.74|26.68|26.58|26.85|26.75|26.62|26.52|236
1753060500000|2025-07-21 01:15:00|26.69|26.59|26.68|26.58|26.81|26.71|26.67|26.57|264
1753060800000|2025-07-21 01:20:00|26.67|26.57|26.65|26.55|26.75|26.65|26.54|26.44|247
1753061100000|2025-07-21 01:25:00|26.66|26.56|26.65|26.55|26.69|26.59|26.53|26.43|198
1753061400000|2025-07-21 01:30:00|26.66|26.56|26.6|26.5|26.79|26.69|26.6|26.5|152
1753061700000|2025-07-21 01:35:00|26.61|26.51|26.51|26.41|26.65|26.55|26.49|26.39|144
1753062000000|2025-07-21 01:40:00|26.5|26.4|26.62|26.52|26.63|26.53|26.5|26.4|106
1753062300000|2025-07-21 01:45:00|26.63|26.53|26.77|26.67|26.77|26.67|26.63|26.53|117
1753062600000|2025-07-21 01:50:00|26.76|26.66|26.69|26.59|26.76|26.66|26.68|26.58|114
1753062900000|2025-07-21 01:55:00|26.68|26.58|26.75|26.65|26.8|26.7|26.68|26.58|98
1753063200000|2025-07-21 02:00:00|26.76|26.66|26.87|26.77|26.87|26.77|26.74|26.64|103
1753063500000|2025-07-21 02:05:00|26.86|26.76|26.83|26.73|26.87|26.77|26.78|26.68|132
1753063800000|2025-07-21 02:10:00|26.84|26.74|26.9|26.8|26.97|26.87|26.83|26.73|118
1753064100000|2025-07-21 02:15:00|26.91|26.81|26.75|26.65|26.93|26.83|26.75|26.65|181
1753064400000|2025-07-21 02:20:00|26.76|26.66|26.83|26.73|26.85|26.75|26.75|26.65|176
1753064700000|2025-07-21 02:25:00|26.84|26.74|27.01|26.91|27.07|26.97|26.83|26.73|185
1753065000000|2025-07-21 02:30:00|27|26.9|26.96|26.86|27.05|26.95|26.92|26.82|223
1753065300000|2025-07-21 02:35:00|26.97|26.87|27.15|27.05|27.16|27.06|26.97|26.87|169
1753065600000|2025-07-21 02:40:00|27.14|27.04|27.1|27|27.22|27.12|27.08|26.98|149
1753065900000|2025-07-21 02:45:00|27.09|26.99|27.04|26.94|27.1|27|27.01|26.91|133
1753066200000|2025-07-21 02:50:00|27.05|26.95|26.98|26.88|27.09|26.99|26.97|26.87|145
1753066500000|2025-07-21 02:55:00|26.97|26.87|27.09|26.99|27.09|26.99|26.97|26.87|97
1753066800000|2025-07-21 03:00:00|27.1|27|27.13|27.03|27.17|27.07|27.08|26.98|182
1753067100000|2025-07-21 03:05:00|27.14|27.04|27.22|27.12|27.24|27.14|27.11|27.01|169
1753067400000|2025-07-21 03:10:00|27.21|27.11|27.16|27.06|27.24|27.14|27.14|27.04|96
1753067700000|2025-07-21 03:15:00|27.17|27.07|27.28|27.18|27.29|27.19|27.16|27.06|125
1753068000000|2025-07-21 03:20:00|27.29|27.19|27.22|27.12|27.3|27.2|27.2|27.1|104
1753068300000|2025-07-21 03:25:00|27.21|27.11|27.3|27.2|27.3|27.2|27.21|27.11|75
1753068600000|2025-07-21 03:30:00|27.29|27.19|27.25|27.15|27.3|27.2|27.2|27.1|92
1753068900000|2025-07-21 03:35:00|27.26|27.16|27.14|27.04|27.27|27.17|27.08|26.98|124
1753069200000|2025-07-21 03:40:00|27.15|27.05|27.11|27.01|27.2|27.1|27.1|27|110
1753069500000|2025-07-21 03:45:00|27.12|27.02|27.12|27.02|27.15|27.05|27.07|26.97|89
1753069800000|2025-07-21 03:50:00|27.11|27.01|27.09|26.99|27.13|27.03|27.05|26.95|97
1753070100000|2025-07-21 03:55:00|27.1|27|27.18|27.08|27.2|27.1|27.09|26.99|103
1753070400000|2025-07-21 04:00:00|27.17|27.07|27.28|27.18|27.28|27.18|27.17|27.07|118
1753070700000|2025-07-21 04:05:00|27.27|27.17|27.12|27.02|27.28|27.18|27.11|27.01|110
1753071000000|2025-07-21 04:10:00|27.11|27.01|27.05|26.95|27.13|27.03|27.04|26.94|140
1753071300000|2025-07-21 04:15:00|27.06|26.96|27.03|26.93|27.07|26.97|26.96|26.86|106
1753071600000|2025-07-21 04:20:00|27.04|26.94|27.13|27.03|27.18|27.08|27.03|26.93|165
1753071900000|2025-07-21 04:25:00|27.14|27.04|27.14|27.04|27.2|27.1|27.08|26.98|182
1753072200000|2025-07-21 04:30:00|27.15|27.05|27.19|27.09|27.19|27.09|27.09|26.99|154
1753072500000|2025-07-21 04:35:00|27.18|27.08|27.16|27.06|27.23|27.13|27.13|27.03|115
1753072800000|2025-07-21 04:40:00|27.15|27.05|27.34|27.24|27.41|27.31|27.15|27.05|122
1753073100000|2025-07-21 04:45:00|27.35|27.25|27.36|27.26|27.48|27.38|27.3|27.2|171
1753073400000|2025-07-21 04:50:00|27.37|27.27|27.22|27.12|27.41|27.31|27.19|27.09|132
1753073700000|2025-07-21 04:55:00|27.21|27.11|27.22|27.12|27.26|27.16|27.19|27.09|108
1753074000000|2025-07-21 05:00:00|27.21|27.11|27.19|27.09|27.25|27.15|27.18|27.08|111
1753074300000|2025-07-21 05:05:00|27.18|27.08|27.12|27.02|27.19|27.09|27.12|27.02|113
1753074600000|2025-07-21 05:10:00|27.13|27.03|27.2|27.1|27.2|27.1|27.11|27.01|138
1753074900000|2025-07-21 05:15:00|27.19|27.09|27.13|27.03|27.2|27.1|27.11|27.01|105
1753075200000|2025-07-21 05:20:00|27.12|27.02|27.03|26.93|27.15|27.05|27.03|26.93|114
1753075500000|2025-07-21 05:25:00|27.04|26.94|27.07|26.97|27.09|26.99|27.02|26.92|118
1753075800000|2025-07-21 05:30:00|27.06|26.96|27.12|27.02|27.17|27.07|27.06|26.96|83
1753076100000|2025-07-21 05:35:00|27.13|27.03|27.18|27.08|27.18|27.08|27.12|27.02|84
1753076400000|2025-07-21 05:40:00|27.19|27.09|27.18|27.08|27.19|27.09|27.13|27.03|84
1753076700000|2025-07-21 05:45:00|27.2|27.1|27.15|27.05|27.24|27.14|27.15|27.05|92
1753077000000|2025-07-21 05:50:00|27.16|27.06|27.28|27.18|27.3|27.2|27.12|27.02|155
1753077300000|2025-07-21 05:55:00|27.29|27.19|27.47|27.37|27.48|27.38|27.28|27.18|139
1753077600000|2025-07-21 06:00:00|27.48|27.38|27.42|27.32|27.63|27.53|27.42|27.32|212
1753077900000|2025-07-21 06:05:00|27.43|27.33|27.58|27.48|27.59|27.49|27.4|27.3|148
1753078200000|2025-07-21 06:10:00|27.57|27.47|27.57|27.47|27.58|27.48|27.49|27.39|121
1753078500000|2025-07-21 06:15:00|27.58|27.48|27.75|27.65|27.82|27.72|27.53|27.43|168
1753078800000|2025-07-21 06:20:00|27.77|27.67|27.67|27.57|27.89|27.79|27.66|27.56|259
1753079100000|2025-07-21 06:25:00|27.68|27.58|27.74|27.64|27.83|27.73|27.67|27.57|111
1753079400000|2025-07-21 06:30:00|27.75|27.65|27.63|27.53|27.76|27.66|27.52|27.42|218
1753079700000|2025-07-21 06:35:00|27.62|27.52|27.5|27.4|27.62|27.52|27.49|27.39|96
1753080000000|2025-07-21 06:40:00|27.49|27.39|27.35|27.25|27.55|27.45|27.33|27.23|110
1753080300000|2025-07-21 06:45:00|27.34|27.24|27.4|27.3|27.41|27.31|27.26|27.16|143
1753080600000|2025-07-21 06:50:00|27.41|27.31|27.31|27.21|27.42|27.32|27.25|27.15|107
1753080900000|2025-07-21 06:55:00|27.32|27.22|27.34|27.24|27.38|27.28|27.31|27.21|70
1753081200000|2025-07-21 07:00:00|27.33|27.23|27.45|27.35|27.46|27.36|27.29|27.19|117
1753081500000|2025-07-21 07:05:00|27.44|27.34|27.43|27.33|27.53|27.43|27.41|27.31|137
1753081800000|2025-07-21 07:10:00|27.42|27.32|27.4|27.3|27.44|27.34|27.35|27.25|118
1753082100000|2025-07-21 07:15:00|27.41|27.31|27.52|27.42|27.53|27.43|27.4|27.3|108
1753082400000|2025-07-21 07:20:00|27.51|27.41|27.5|27.4|27.53|27.43|27.47|27.37|55
1753082700000|2025-07-21 07:25:00|27.49|27.39|27.49|27.39|27.52|27.42|27.46|27.36|74
1753083000000|2025-07-21 07:30:00|27.48|27.38|27.4|27.26|27.49|27.39|27.35|27.21|116
1753083300000|2025-07-21 07:35:00|27.39|27.25|27.35|27.21|27.4|27.26|27.35|27.21|62
1753083600000|2025-07-21 07:40:00|27.36|27.22|27.45|27.31|27.45|27.31|27.34|27.2|58
1753083900000|2025-07-21 07:45:00|27.44|27.3|27.43|27.29|27.5|27.36|27.41|27.27|78
1753084200000|2025-07-21 07:50:00|27.42|27.28|27.36|27.22|27.43|27.29|27.34|27.2|89
1753084500000|2025-07-21 07:55:00|27.37|27.23|27.43|27.29|27.43|27.29|27.35|27.21|67
1753084800000|2025-07-21 08:00:00|27.42|27.28|27.5|27.36|27.5|27.36|27.4|27.26|101
1753085100000|2025-07-21 08:05:00|27.51|27.37|27.57|27.43|27.6|27.46|27.5|27.36|118
1753085400000|2025-07-21 08:10:00|27.56|27.42|27.61|27.47|27.66|27.52|27.56|27.42|117
1753085700000|2025-07-21 08:15:00|27.62|27.48|27.6|27.46|27.72|27.58|27.56|27.42|183
1753086000000|2025-07-21 08:20:00|27.61|27.47|27.6|27.46|27.67|27.53|27.59|27.45|118
1753086300000|2025-07-21 08:25:00|27.61|27.47|27.53|27.39|27.62|27.48|27.46|27.32|113
1753086600000|2025-07-21 08:30:00|27.52|27.38|27.84|27.7|28|27.86|27.52|27.38|206
1753086900000|2025-07-21 08:35:00|27.85|27.71|27.6|27.46|27.9|27.76|27.54|27.4|165
1753087200000|2025-07-21 08:40:00|27.59|27.45|27.54|27.4|27.61|27.47|27.47|27.33|154
1753087500000|2025-07-21 08:45:00|27.55|27.41|27.42|27.28|27.62|27.48|27.37|27.23|155
1753087800000|2025-07-21 08:50:00|27.41|27.27|27.26|27.12|27.48|27.34|27.22|27.08|169
1753088100000|2025-07-21 08:55:00|27.25|27.11|27.29|27.15|27.35|27.21|27.25|27.11|111
1753088400000|2025-07-21 09:00:00|27.28|27.14|27.28|27.14|27.33|27.19|27.2|27.06|134
1753088700000|2025-07-21 09:05:00|27.29|27.15|27.33|27.19|27.35|27.21|27.28|27.14|63
1753089000000|2025-07-21 09:10:00|27.32|27.18|27.32|27.18|27.36|27.22|27.29|27.15|153
1753089300000|2025-07-21 09:15:00|27.31|27.17|27.29|27.15|27.35|27.21|27.22|27.08|115
1753089600000|2025-07-21 09:20:00|27.28|27.14|27.29|27.15|27.3|27.16|27.22|27.08|130
1753089900000|2025-07-21 09:25:00|27.3|27.16|27.16|27.02|27.3|27.16|27.15|27.01|127
1753090200000|2025-07-21 09:30:00|27.17|27.03|27.2|27.06|27.24|27.1|27.15|27.01|184
1753090500000|2025-07-21 09:35:00|27.19|27.05|27.09|26.95|27.2|27.06|27.05|26.91|131
1753090800000|2025-07-21 09:40:00|27.08|26.94|26.93|26.79|27.09|26.95|26.87|26.73|180
1753091100000|2025-07-21 09:45:00|26.94|26.8|26.96|26.82|27.01|26.87|26.86|26.72|113
1753091400000|2025-07-21 09:50:00|26.97|26.83|26.98|26.84|27.03|26.89|26.96|26.82|58
1753091700000|2025-07-21 09:55:00|26.99|26.85|26.97|26.83|27.03|26.89|26.96|26.82|58
1753092000000|2025-07-21 10:00:00|26.98|26.84|26.93|26.79|27.03|26.89|26.93|26.79|70
1753092300000|2025-07-21 10:05:00|26.94|26.8|26.84|26.7|26.97|26.83|26.84|26.7|95
1753092600000|2025-07-21 10:10:00|26.85|26.71|27.06|26.92|27.06|26.92|26.85|26.71|89
1753092900000|2025-07-21 10:15:00|27.05|26.91|27.01|26.87|27.14|27|26.94|26.8|107
1753093200000|2025-07-21 10:20:00|27.02|26.88|26.95|26.81|27.03|26.89|26.94|26.8|61
1753093500000|2025-07-21 10:25:00|26.94|26.8|26.87|26.73|26.95|26.81|26.86|26.72|74
1753093800000|2025-07-21 10:30:00|26.88|26.74|26.8|26.66|26.92|26.78|26.78|26.64|78
1753094100000|2025-07-21 10:35:00|26.81|26.67|26.96|26.82|26.96|26.82|26.81|26.67|103
1753094400000|2025-07-21 10:40:00|26.97|26.83|27.01|26.87|27.03|26.89|26.94|26.8|73
1753094700000|2025-07-21 10:45:00|27.02|26.88|27.18|27.04|27.18|27.04|27.02|26.88|93
1753095000000|2025-07-21 10:50:00|27.19|27.05|27.18|27.04|27.23|27.09|27.15|27.01|99
1753095300000|2025-07-21 10:55:00|27.19|27.05|27.2|27.06|27.26|27.12|27.18|27.04|53
1753095600000|2025-07-21 11:00:00|27.21|27.07|27.18|27.04|27.24|27.1|27.18|27.04|40
1753095900000|2025-07-21 11:05:00|27.17|27.03|27.2|27.06|27.24|27.1|27.14|27|63
1753096200000|2025-07-21 11:10:00|27.21|27.07|27.29|27.15|27.35|27.21|27.2|27.06|97
1753096500000|2025-07-21 11:15:00|27.28|27.14|27.27|27.13|27.29|27.15|27.21|27.07|42
1753096800000|2025-07-21 11:20:00|27.29|27.15|27.46|27.32|27.47|27.33|27.29|27.15|109
1753097100000|2025-07-21 11:25:00|27.47|27.33|27.43|27.29|27.48|27.34|27.39|27.25|105
1753097400000|2025-07-21 11:30:00|27.42|27.28|27.42|27.28|27.51|27.37|27.42|27.28|113
1753097700000|2025-07-21 11:35:00|27.43|27.29|27.34|27.2|27.43|27.29|27.29|27.15|94
1753098000000|2025-07-21 11:40:00|27.35|27.21|27.23|27.09|27.38|27.24|27.22|27.08|91
1753098300000|2025-07-21 11:45:00|27.22|27.08|27.27|27.13|27.28|27.14|27.22|27.08|57
1753098600000|2025-07-21 11:50:00|27.26|27.12|27.26|27.12|27.29|27.15|27.25|27.11|82
1753098900000|2025-07-21 11:55:00|27.27|27.13|27.19|27.05|27.27|27.13|27.18|27.04|193
1753099200000|2025-07-21 12:00:00|27.18|27.04|27.11|26.97|27.21|27.07|27|26.86|260
1753099500000|2025-07-21 12:05:00|27.1|26.96|27.04|26.9|27.2|27.06|27.02|26.88|209
1753099800000|2025-07-21 12:10:00|27.03|26.89|27.19|27.05|27.2|27.06|27.03|26.89|131
1753100100000|2025-07-21 12:15:00|27.18|27.04|27.23|27.09|27.28|27.14|27.14|27|93
1753100400000|2025-07-21 12:20:00|27.24|27.1|27.33|27.19|27.34|27.2|27.23|27.09|72
1753100700000|2025-07-21 12:25:00|27.32|27.18|27.4|27.26|27.4|27.26|27.28|27.14|104
1753101000000|2025-07-21 12:30:00|27.41|27.27|27.36|27.22|27.41|27.27|27.3|27.16|128
1753101300000|2025-07-21 12:35:00|27.37|27.23|27.38|27.24|27.4|27.26|27.32|27.18|123
1753101600000|2025-07-21 12:40:00|27.39|27.25|27.37|27.23|27.39|27.25|27.33|27.19|141
1753101900000|2025-07-21 12:45:00|27.36|27.22|27.48|27.34|27.48|27.34|27.31|27.17|166
1753102200000|2025-07-21 12:50:00|27.49|27.35|27.32|27.18|27.5|27.36|27.32|27.18|121
1753102500000|2025-07-21 12:55:00|27.33|27.19|27.32|27.18|27.34|27.2|27.31|27.17|91
1753102800000|2025-07-21 13:00:00|27.33|27.19|27.23|27.09|27.35|27.21|27.23|27.09|112
1753103100000|2025-07-21 13:05:00|27.22|27.08|27.16|27.02|27.24|27.1|27.11|26.97|197
1753103400000|2025-07-21 13:10:00|27.17|27.03|27.05|26.91|27.21|27.07|27.02|26.88|168
1753103700000|2025-07-21 13:15:00|27.06|26.92|27.18|27.04|27.18|27.04|27.05|26.91|140
1753104000000|2025-07-21 13:20:00|27.17|27.03|27.22|27.08|27.24|27.1|27.14|27|103
1753104300000|2025-07-21 13:25:00|27.23|27.09|27.22|27.08|27.26|27.12|27.13|26.99|192
1753104600000|2025-07-21 13:30:00|27.21|27.07|27.38|27.24|27.45|27.31|27.19|27.05|148
1753104900000|2025-07-21 13:35:00|27.37|27.23|27.5|27.36|27.52|27.38|27.3|27.16|256
1753105200000|2025-07-21 13:40:00|27.49|27.35|27.39|27.25|27.51|27.37|27.36|27.22|163
1753105500000|2025-07-21 13:45:00|27.4|27.26|27.59|27.45|27.63|27.49|27.37|27.23|179
1753105800000|2025-07-21 13:50:00|27.6|27.46|27.6|27.46|27.66|27.52|27.59|27.45|178
1753106100000|2025-07-21 13:55:00|27.61|27.47|27.54|27.4|27.61|27.47|27.47|27.33|201
1753106400000|2025-07-21 14:00:00|27.55|27.41|27.54|27.4|27.59|27.45|27.45|27.31|192
1753106700000|2025-07-21 14:05:00|27.53|27.39|27.4|27.26|27.55|27.41|27.4|27.26|259
1753107000000|2025-07-21 14:10:00|27.41|27.27|27.6|27.46|27.6|27.46|27.32|27.18|258
1753107300000|2025-07-21 14:15:00|27.59|27.45|27.9|27.76|27.94|27.8|27.59|27.45|334
1753107600000|2025-07-21 14:20:00|27.89|27.75|28.05|27.91|28.15|28.01|27.85|27.71|325
1753107900000|2025-07-21 14:25:00|28.04|27.9|27.91|27.77|28.04|27.9|27.8|27.66|196
1753108200000|2025-07-21 14:30:00|27.92|27.78|27.99|27.85|28.02|27.88|27.86|27.72|180
1753108500000|2025-07-21 14:35:00|27.98|27.84|27.88|27.74|28.03|27.89|27.8|27.66|294
1753108800000|2025-07-21 14:40:00|27.89|27.75|28.21|28.07|28.24|28.1|27.86|27.72|334
1753109100000|2025-07-21 14:45:00|28.2|28.06|27.98|27.84|28.3|28.16|27.98|27.84|381
1753109400000|2025-07-21 14:50:00|27.99|27.85|27.85|27.71|28.12|27.98|27.83|27.69|388
1753109700000|2025-07-21 14:55:00|27.86|27.72|27.92|27.78|27.98|27.84|27.85|27.71|290
1753110000000|2025-07-21 15:00:00|27.91|27.77|28.02|27.88|28.07|27.93|27.88|27.74|224
1753110300000|2025-07-21 15:05:00|28.01|27.87|27.95|27.81|28.02|27.88|27.81|27.67|311
1753110600000|2025-07-21 15:10:00|27.94|27.8|27.95|27.81|28.02|27.88|27.9|27.76|224
1753110900000|2025-07-21 15:15:00|27.94|27.8|28.06|27.92|28.08|27.94|27.93|27.79|271
1753111200000|2025-07-21 15:20:00|28.05|27.91|28.22|28.08|28.26|28.12|28.05|27.91|347
1753111500000|2025-07-21 15:25:00|28.23|28.09|28.08|27.94|28.23|28.09|28|27.86|307
1753111800000|2025-07-21 15:30:00|28.09|27.95|28.12|27.98|28.39|28.25|28.07|27.93|397
1753112100000|2025-07-21 15:35:00|28.13|27.99|28|27.86|28.21|28.07|27.9|27.76|382
1753112400000|2025-07-21 15:40:00|27.99|27.85|27.97|27.83|28.05|27.91|27.83|27.69|290
1753112700000|2025-07-21 15:45:00|27.96|27.82|28.36|28.22|28.39|28.25|27.96|27.82|335
1753113000000|2025-07-21 15:50:00|28.37|28.23|28.55|28.41|28.56|28.42|28.18|28.04|334
1753113300000|2025-07-21 15:55:00|28.56|28.42|28.3|28.16|28.69|28.55|28.3|28.16|364
1753113600000|2025-07-21 16:00:00|28.31|28.17|28.41|28.27|28.43|28.29|28.06|27.92|314
1753113900000|2025-07-21 16:05:00|28.4|28.26|28.28|28.14|28.4|28.26|28.12|27.98|316
1753114200000|2025-07-21 16:10:00|28.29|28.15|28.34|28.2|28.35|28.21|28.15|28.01|301
1753114500000|2025-07-21 16:15:00|28.35|28.21|28|27.86|28.36|28.22|27.88|27.74|397
1753114800000|2025-07-21 16:20:00|27.99|27.85|28.01|27.87|28.25|28.11|27.82|27.68|334
1753115100000|2025-07-21 16:25:00|28.03|27.89|28.16|28.02|28.25|28.11|28.03|27.89|276
1753115400000|2025-07-21 16:30:00|28.15|28.01|28.52|28.38|28.58|28.44|28.15|28.01|272
1753115700000|2025-07-21 16:35:00|28.51|28.37|28.54|28.4|28.74|28.6|28.5|28.36|322
1753116000000|2025-07-21 16:40:00|28.53|28.39|28.44|28.3|28.69|28.55|28.38|28.24|369
1753116300000|2025-07-21 16:45:00|28.45|28.31|28.13|27.99|28.53|28.39|28.12|27.98|326
1753116600000|2025-07-21 16:50:00|28.12|27.98|28.25|28.11|28.34|28.2|28.09|27.95|227
1753116900000|2025-07-21 16:55:00|28.26|28.12|28.27|28.13|28.37|28.23|28.22|28.08|193
1753117200000|2025-07-21 17:00:00|28.28|28.14|28.6|28.46|28.6|28.46|28.25|28.11|264
1753117500000|2025-07-21 17:05:00|28.61|28.47|28.63|28.49|28.71|28.57|28.57|28.43|274
1753117800000|2025-07-21 17:10:00|28.64|28.5|28.68|28.54|28.83|28.69|28.59|28.45|230
1753118100000|2025-07-21 17:15:00|28.69|28.55|28.64|28.5|28.71|28.57|28.59|28.45|297
1753118400000|2025-07-21 17:20:00|28.65|28.51|28.64|28.5|28.74|28.6|28.63|28.49|223
1753118700000|2025-07-21 17:25:00|28.65|28.51|28.41|28.27|28.71|28.57|28.39|28.25|209
1753119000000|2025-07-21 17:30:00|28.4|28.26|28.28|28.14|28.43|28.29|28.11|27.97|324
1753119300000|2025-07-21 17:35:00|28.27|28.13|28.2|28.06|28.31|28.17|28.11|27.97|219
1753119600000|2025-07-21 17:40:00|28.19|28.05|27.97|27.83|28.24|28.1|27.93|27.79|244
1753119900000|2025-07-21 17:45:00|27.96|27.82|27.92|27.78|28.06|27.92|27.88|27.74|322
1753120200000|2025-07-21 17:50:00|27.91|27.77|28.26|28.12|28.29|28.15|27.9|27.76|229
1753120500000|2025-07-21 17:55:00|28.25|28.11|28.09|27.95|28.28|28.14|28.05|27.91|183
1753120800000|2025-07-21 18:00:00|28.1|27.96|28.14|28|28.17|28.03|27.98|27.84|170
1753121100000|2025-07-21 18:05:00|28.13|27.99|28.17|28.03|28.24|28.1|28.12|27.98|187
1753121400000|2025-07-21 18:10:00|28.19|28.05|28.23|28.09|28.23|28.09|28.12|27.98|221
1753121700000|2025-07-21 18:15:00|28.22|28.08|28.2|28.06|28.29|28.15|28.15|28.01|189
1753122000000|2025-07-21 18:20:00|28.19|28.05|28.12|27.98|28.28|28.14|28.12|27.98|177
1753122300000|2025-07-21 18:25:00|28.13|27.99|27.94|27.8|28.13|27.99|27.87|27.73|131
1753122600000|2025-07-21 18:30:00|27.96|27.82|27.67|27.53|27.98|27.84|27.61|27.47|196
1753122900000|2025-07-21 18:35:00|27.68|27.54|27.73|27.59|27.73|27.59|27.56|27.42|160
1753123200000|2025-07-21 18:40:00|27.72|27.58|27.58|27.44|27.72|27.58|27.53|27.39|131
1753123500000|2025-07-21 18:45:00|27.57|27.43|27.35|27.21|27.61|27.47|27.3|27.16|215
1753123800000|2025-07-21 18:50:00|27.36|27.22|27.38|27.24|27.47|27.33|27.36|27.22|169
1753124100000|2025-07-21 18:55:00|27.37|27.23|27.18|27.04|27.37|27.23|27.13|26.99|220
1753124400000|2025-07-21 19:00:00|27.17|27.03|27.31|27.17|27.33|27.19|27.13|26.99|161
1753124700000|2025-07-21 19:05:00|27.32|27.18|27.24|27.1|27.35|27.21|27.22|27.08|171
1753125000000|2025-07-21 19:10:00|27.25|27.11|27.29|27.15|27.3|27.16|27.2|27.06|146
1753125300000|2025-07-21 19:15:00|27.3|27.16|27.15|27.01|27.37|27.23|27.15|27.01|158
1753125600000|2025-07-21 19:20:00|27.16|27.02|27.22|27.08|27.23|27.09|27.04|26.9|171
1753125900000|2025-07-21 19:25:00|27.21|27.07|26.97|26.83|27.25|27.11|26.92|26.78|146
1753126200000|2025-07-21 19:30:00|26.98|26.84|26.91|26.77|26.99|26.85|26.84|26.7|191
1753126500000|2025-07-21 19:35:00|26.9|26.76|27.06|26.92|27.07|26.93|26.9|26.76|170
1753126800000|2025-07-21 19:40:00|27.05|26.91|26.98|26.84|27.08|26.94|26.97|26.83|134
1753127100000|2025-07-21 19:45:00|26.99|26.85|26.91|26.77|27.02|26.88|26.87|26.73|150
1753127400000|2025-07-21 19:50:00|26.92|26.78|26.88|26.74|26.98|26.84|26.86|26.72|104
1753127700000|2025-07-21 19:55:00|26.89|26.75|26.94|26.8|26.96|26.82|26.85|26.71|136
1753128000000|2025-07-21 20:00:00|26.95|26.81|26.93|26.79|26.99|26.85|26.84|26.7|165
1753128300000|2025-07-21 20:05:00|26.92|26.78|27.09|26.95|27.12|26.98|26.89|26.75|162
1753128600000|2025-07-21 20:10:00|27.08|26.94|27.09|26.95|27.14|27|27.03|26.89|120
1753128900000|2025-07-21 20:15:00|27.1|26.96|27.07|26.93|27.18|27.04|27.07|26.93|166
1753129200000|2025-07-21 20:20:00|27.06|26.92|27.19|27.05|27.19|27.05|27.03|26.89|95
1753129500000|2025-07-21 20:25:00|27.18|27.04|27.15|27.01|27.2|27.06|27.11|26.97|121
1753129800000|2025-07-21 20:30:00|27.16|27.02|27.09|26.95|27.18|27.04|27.09|26.95|70
1753130100000|2025-07-21 20:35:00|27.1|26.96|26.92|26.78|27.11|26.97|26.92|26.78|87
1753130400000|2025-07-21 20:40:00|26.91|26.77|27.04|26.9|27.09|26.95|26.91|26.77|105
1753130700000|2025-07-21 20:45:00|27.05|26.91|27.08|26.94|27.15|27.01|27.04|26.9|84
1753131000000|2025-07-21 20:50:00|27.07|26.93|26.86|26.72|27.08|26.94|26.84|26.7|73
1753131300000|2025-07-21 20:55:00|26.85|26.71|26.77|26.63|26.93|26.79|26.77|26.63|74
1753131600000|2025-07-21 21:00:00|26.78|26.64|26.85|26.71|26.85|26.71|26.63|26.49|118
1753131900000|2025-07-21 21:05:00|26.84|26.7|27|26.86|27|26.86|26.84|26.7|51
1753132200000|2025-07-21 21:10:00|26.99|26.85|26.91|26.77|27.08|26.94|26.91|26.77|68
1753132500000|2025-07-21 21:15:00|26.92|26.78|27.04|26.9|27.06|26.92|26.92|26.78|67
1753132800000|2025-07-21 21:20:00|27.03|26.89|27.07|26.93|27.1|26.96|26.98|26.84|52
1753133100000|2025-07-21 21:25:00|27.08|26.94|27.11|26.97|27.12|26.98|27.06|26.92|61
1753133400000|2025-07-21 21:30:00|27.1|26.96|27.02|26.88|27.11|26.97|26.94|26.8|63
1753133700000|2025-07-21 21:35:00|27.01|26.87|27.13|26.99|27.13|26.99|27.01|26.87|47
1753134000000|2025-07-21 21:40:00|27.12|26.98|27.23|27.09|27.23|27.09|27.12|26.98|30
1753134300000|2025-07-21 21:45:00|27.22|27.08|27.19|27.05|27.23|27.09|27.15|27.01|32
1753134600000|2025-07-21 21:50:00|27.18|27.04|27.2|27.06|27.21|27.07|27.12|26.98|49
1753134900000|2025-07-21 21:55:00|27.19|27.05|27.19|27.05|27.22|27.08|27.18|27.04|37
1753135200000|2025-07-21 22:00:00|27.18|27.04|27.14|27|27.22|27.08|27.09|26.95|129
1753135500000|2025-07-21 22:05:00|27.13|26.99|27.16|27.02|27.17|27.03|27.09|26.95|85
1753135800000|2025-07-21 22:10:00|27.17|27.03|27.24|27.1|27.24|27.1|27.16|27.02|86
1753136100000|2025-07-21 22:15:00|27.23|27.09|27.15|27.01|27.24|27.1|27.14|27|65
1753136400000|2025-07-21 22:20:00|27.14|27|27.24|27.1|27.24|27.1|27.13|26.99|45
1753136700000|2025-07-21 22:25:00|27.23|27.09|27.28|27.14|27.28|27.14|27.23|27.09|57
1753137000000|2025-07-21 22:30:00|27.29|27.15|27.36|27.22|27.36|27.22|27.27|27.13|62
1753137300000|2025-07-21 22:35:00|27.37|27.23|27.34|27.2|27.38|27.24|27.34|27.2|44
1753137600000|2025-07-21 22:40:00|27.35|27.21|27.43|27.29|27.43|27.29|27.33|27.19|65
1753137900000|2025-07-21 22:45:00|27.44|27.3|27.27|27.13|27.44|27.3|27.27|27.13|65
1753138200000|2025-07-21 22:50:00|27.26|27.12|27.29|27.15|27.31|27.17|27.26|27.12|50
1753138500000|2025-07-21 22:55:00|27.28|27.14|27.24|27.1|27.3|27.16|27.23|27.09|71
1753138800000|2025-07-21 23:00:00|27.23|27.09|27.14|27|27.26|27.12|27.11|26.97|83
1753139100000|2025-07-21 23:05:00|27.15|27.01|27.16|27.02|27.18|27.04|27.1|26.96|125
1753139400000|2025-07-21 23:10:00|27.15|27.01|27.12|26.98|27.16|27.02|27.09|26.95|58
1753139700000|2025-07-21 23:15:00|27.11|26.97|27.09|26.95|27.13|26.99|27.03|26.89|89
1753140000000|2025-07-21 23:20:00|27.1|26.96|27.12|26.98|27.13|26.99|27.03|26.89|116
1753140300000|2025-07-21 23:25:00|27.13|26.99|27.18|27.04|27.19|27.05|27.13|26.99|61
1753140600000|2025-07-21 23:30:00|27.19|27.05|27.24|27.1|27.24|27.1|27.18|27.04|69
1753140900000|2025-07-21 23:35:00|27.25|27.11|27.23|27.09|27.28|27.14|27.23|27.09|73
1753141200000|2025-07-21 23:40:00|27.24|27.1|27.23|27.09|27.25|27.11|27.21|27.07|68
1753141500000|2025-07-21 23:45:00|27.22|27.08|27.2|27.06|27.22|27.08|27.17|27.03|99
1753141800000|2025-07-21 23:50:00|27.21|27.07|27.23|27.09|27.28|27.14|27.18|27.04|88
1753142100000|2025-07-21 23:55:00|27.24|27.1|27.23|27.09|27.27|27.13|27.19|27.05|75
1753142400000|2025-07-22 00:00:00|27.22|27.08|27.26|27.12|27.38|27.24|27.21|27.07|144
1753142700000|2025-07-22 00:05:00|27.27|27.13|27.09|26.95|27.28|27.14|27.09|26.95|211
1753143000000|2025-07-22 00:10:00|27.1|26.96|27.34|27.2|27.35|27.21|27.09|26.95|250
1753143300000|2025-07-22 00:15:00|27.35|27.21|27.39|27.25|27.47|27.33|27.3|27.16|203
1753143600000|2025-07-22 00:20:00|27.4|27.26|27.4|27.26|27.42|27.28|27.33|27.19|134
1753143900000|2025-07-22 00:25:00|27.41|27.27|27.54|27.4|27.55|27.41|27.36|27.22|165
1753144200000|2025-07-22 00:30:00|27.53|27.39|27.44|27.3|27.56|27.42|27.4|27.26|211
1753144500000|2025-07-22 00:35:00|27.45|27.31|27.41|27.27|27.45|27.31|27.27|27.13|165
1753144800000|2025-07-22 00:40:00|27.42|27.28|27.39|27.25|27.57|27.43|27.39|27.25|210
1753145100000|2025-07-22 00:45:00|27.4|27.26|27.46|27.32|27.56|27.42|27.33|27.19|160
1753145400000|2025-07-22 00:50:00|27.47|27.33|27.35|27.21|27.5|27.36|27.34|27.2|147
1753145700000|2025-07-22 00:55:00|27.34|27.2|27.24|27.1|27.35|27.21|27.22|27.08|208
1753146000000|2025-07-22 01:00:00|27.23|27.09|27.04|26.9|27.27|27.13|27.03|26.89|269
1753146300000|2025-07-22 01:05:00|27.03|26.89|26.96|26.82|27.08|26.94|26.77|26.63|323
1753146600000|2025-07-22 01:10:00|26.97|26.83|26.78|26.64|27.06|26.92|26.77|26.63|286
1753146900000|2025-07-22 01:15:00|26.79|26.65|26.76|26.62|26.83|26.69|26.4|26.26|454
1753147200000|2025-07-22 01:20:00|26.74|26.6|26.94|26.8|27.05|26.91|26.73|26.59|328
1753147500000|2025-07-22 01:25:00|26.95|26.81|27.05|26.91|27.09|26.95|26.92|26.78|266
1753147800000|2025-07-22 01:30:00|27.06|26.92|27.05|26.91|27.15|27.01|26.99|26.85|257
1753148100000|2025-07-22 01:35:00|27.04|26.9|27.21|27.07|27.25|27.11|26.99|26.85|313
1753148400000|2025-07-22 01:40:00|27.22|27.08|27.23|27.09|27.34|27.2|27.15|27.01|305
1753148700000|2025-07-22 01:45:00|27.24|27.1|27.26|27.12|27.33|27.19|27.18|27.04|254
1753149000000|2025-07-22 01:50:00|27.25|27.11|27.41|27.27|27.43|27.29|27.18|27.04|212
1753149300000|2025-07-22 01:55:00|27.42|27.28|27.35|27.21|27.42|27.28|27.29|27.15|179
1753149600000|2025-07-22 02:00:00|27.36|27.22|27.26|27.12|27.39|27.25|27.26|27.12|233
1753149900000|2025-07-22 02:05:00|27.27|27.13|27.2|27.06|27.35|27.21|27.19|27.05|252
1753150200000|2025-07-22 02:10:00|27.19|27.05|27.16|27.02|27.24|27.1|27.1|26.96|191
1753150500000|2025-07-22 02:15:00|27.15|27.01|27.12|26.98|27.17|27.03|27.05|26.91|237
1753150800000|2025-07-22 02:20:00|27.13|26.99|27.27|27.13|27.38|27.24|27.1|26.96|203
1753151100000|2025-07-22 02:25:00|27.28|27.14|27.3|27.16|27.35|27.21|27.27|27.13|202
1753151400000|2025-07-22 02:30:00|27.29|27.15|27.32|27.18|27.32|27.18|27.21|27.07|199
1753151700000|2025-07-22 02:35:00|27.33|27.19|27.24|27.1|27.33|27.19|27.22|27.08|212
1753152000000|2025-07-22 02:40:00|27.25|27.11|27.05|26.91|27.26|27.12|27.02|26.88|184
1753152300000|2025-07-22 02:45:00|27.06|26.92|26.86|26.72|27.06|26.92|26.85|26.71|245
1753152600000|2025-07-22 02:50:00|26.85|26.71|26.75|26.61|26.9|26.76|26.59|26.45|268
1753152900000|2025-07-22 02:55:00|26.74|26.6|26.67|26.53|26.74|26.6|26.54|26.4|319
1753153200000|2025-07-22 03:00:00|26.66|26.52|26.66|26.52|26.69|26.55|26.49|26.35|294
1753153500000|2025-07-22 03:05:00|26.65|26.51|26.69|26.55|26.69|26.55|26.57|26.43|221
1753153800000|2025-07-22 03:10:00|26.7|26.56|26.76|26.62|26.79|26.65|26.67|26.53|141
1753154100000|2025-07-22 03:15:00|26.75|26.61|26.65|26.51|26.83|26.69|26.6|26.46|266
1753154400000|2025-07-22 03:20:00|26.66|26.52|26.66|26.52|26.69|26.55|26.55|26.41|216
1753154700000|2025-07-22 03:25:00|26.68|26.54|26.68|26.54|26.81|26.67|26.6|26.46|160
1753155000000|2025-07-22 03:30:00|26.67|26.53|26.75|26.61|26.78|26.64|26.56|26.42|230
1753155300000|2025-07-22 03:35:00|26.74|26.6|26.59|26.45|26.75|26.61|26.56|26.42|239
1753155600000|2025-07-22 03:40:00|26.6|26.46|26.54|26.4|26.6|26.46|26.44|26.3|249
1753155900000|2025-07-22 03:45:00|26.55|26.41|26.64|26.5|26.65|26.51|26.39|26.25|271
1753156200000|2025-07-22 03:50:00|26.65|26.51|26.73|26.59|26.75|26.61|26.61|26.47|218
1753156500000|2025-07-22 03:55:00|26.74|26.6|26.68|26.54|26.75|26.61|26.56|26.42|235
1753156800000|2025-07-22 04:00:00|26.67|26.53|26.59|26.45|26.71|26.57|26.55|26.41|239
1753157100000|2025-07-22 04:05:00|26.58|26.44|26.71|26.57|26.72|26.58|26.56|26.42|224
1753157400000|2025-07-22 04:10:00|26.72|26.58|26.6|26.46|26.74|26.6|26.56|26.42|291
1753157700000|2025-07-22 04:15:00|26.61|26.47|26.49|26.35|26.63|26.49|26.41|26.27|275
1753158000000|2025-07-22 04:20:00|26.5|26.36|25.99|25.85|26.55|26.41|25.97|25.83|264
1753158300000|2025-07-22 04:25:00|26|25.86|26.12|25.98|26.13|25.99|25.93|25.79|259
1753158600000|2025-07-22 04:30:00|26.13|25.99|26.2|26.06|26.32|26.18|26.11|25.97|216
1753158900000|2025-07-22 04:35:00|26.19|26.05|26.28|26.14|26.33|26.19|26.18|26.04|260
1753159200000|2025-07-22 04:40:00|26.27|26.13|26.1|25.96|26.29|26.15|26.08|25.94|237
1753159500000|2025-07-22 04:45:00|26.11|25.97|25.99|25.85|26.18|26.04|25.93|25.79|305
1753159800000|2025-07-22 04:50:00|25.98|25.84|25.92|25.78|26.06|25.92|25.89|25.75|268
1753160100000|2025-07-22 04:55:00|25.91|25.77|25.85|25.71|25.96|25.82|25.83|25.69|225
1753160400000|2025-07-22 05:00:00|25.86|25.72|26.14|26|26.17|26.03|25.86|25.72|236
1753160700000|2025-07-22 05:05:00|26.13|25.99|26.14|26|26.16|26.02|26.03|25.89|215
1753161000000|2025-07-22 05:10:00|26.13|25.99|26.36|26.22|26.4|26.26|26.11|25.97|229
1753161300000|2025-07-22 05:15:00|26.37|26.23|26.41|26.27|26.41|26.27|26.26|26.12|305
1753161600000|2025-07-22 05:20:00|26.4|26.26|26.35|26.21|26.44|26.3|26.34|26.2|198
1753161900000|2025-07-22 05:25:00|26.36|26.22|26.38|26.24|26.41|26.27|26.35|26.21|204
1753162200000|2025-07-22 05:30:00|26.39|26.25|26.41|26.27|26.44|26.3|26.26|26.12|236
1753162500000|2025-07-22 05:35:00|26.42|26.28|26.4|26.26|26.54|26.4|26.4|26.26|169
1753162800000|2025-07-22 05:40:00|26.41|26.27|26.32|26.18|26.46|26.32|26.3|26.16|243
1753163100000|2025-07-22 05:45:00|26.31|26.17|26.24|26.1|26.34|26.2|26.23|26.09|170
1753163400000|2025-07-22 05:50:00|26.23|26.09|26.46|26.32|26.55|26.41|26.23|26.09|169
1753163700000|2025-07-22 05:55:00|26.47|26.33|26.48|26.34|26.51|26.37|26.44|26.3|184
1753164000000|2025-07-22 06:00:00|26.49|26.35|26.51|26.37|26.54|26.4|26.4|26.26|211
1753164300000|2025-07-22 06:05:00|26.5|26.36|26.6|26.46|26.62|26.48|26.5|26.36|242
1753164600000|2025-07-22 06:10:00|26.61|26.47|26.64|26.5|26.64|26.5|26.56|26.42|120
1753164900000|2025-07-22 06:15:00|26.63|26.49|26.62|26.48|26.64|26.5|26.54|26.4|123
1753165200000|2025-07-22 06:20:00|26.63|26.49|26.66|26.52|26.71|26.57|26.61|26.47|120
1753165500000|2025-07-22 06:25:00|26.65|26.51|26.64|26.5|26.67|26.53|26.59|26.45|116
1753165800000|2025-07-22 06:30:00|26.65|26.51|26.63|26.49|26.67|26.53|26.56|26.42|151
1753166100000|2025-07-22 06:35:00|26.62|26.48|26.61|26.47|26.67|26.53|26.59|26.45|78
1753166400000|2025-07-22 06:40:00|26.6|26.46|26.54|26.4|26.61|26.47|26.53|26.39|99
1753166700000|2025-07-22 06:45:00|26.53|26.39|26.51|26.37|26.59|26.45|26.45|26.31|187
1753167000000|2025-07-22 06:50:00|26.5|26.36|26.54|26.4|26.56|26.42|26.48|26.34|133
1753167300000|2025-07-22 06:55:00|26.53|26.39|26.58|26.44|26.58|26.44|26.48|26.34|122
1753167600000|2025-07-22 07:00:00|26.59|26.45|26.75|26.61|26.76|26.62|26.58|26.44|147
1753167900000|2025-07-22 07:05:00|26.74|26.6|26.69|26.55|26.78|26.64|26.67|26.53|212
1753168200000|2025-07-22 07:10:00|26.68|26.54|26.8|26.66|26.81|26.67|26.68|26.54|74
1753168500000|2025-07-22 07:15:00|26.79|26.65|26.79|26.65|26.8|26.66|26.73|26.59|138
1753168800000|2025-07-22 07:20:00|26.8|26.66|26.85|26.71|26.87|26.73|26.8|26.66|97
1753169100000|2025-07-22 07:25:00|26.86|26.72|27|26.86|27|26.86|26.85|26.71|81
1753169400000|2025-07-22 07:30:00|27.01|26.87|26.89|26.75|27.04|26.9|26.85|26.71|136
1753169700000|2025-07-22 07:35:00|26.9|26.76|26.88|26.74|26.94|26.8|26.85|26.71|141
1753170000000|2025-07-22 07:40:00|26.87|26.73|26.85|26.71|26.89|26.75|26.8|26.66|173
1753170300000|2025-07-22 07:45:00|26.86|26.72|26.83|26.69|26.88|26.74|26.8|26.66|161
1753170600000|2025-07-22 07:50:00|26.84|26.7|26.79|26.65|26.93|26.79|26.74|26.6|160
1753170900000|2025-07-22 07:55:00|26.8|26.66|26.73|26.59|26.8|26.66|26.61|26.47|174
1753171200000|2025-07-22 08:00:00|26.72|26.58|26.65|26.51|26.74|26.6|26.61|26.47|189
1753171500000|2025-07-22 08:05:00|26.64|26.5|26.63|26.49|26.64|26.5|26.48|26.34|242
1753171800000|2025-07-22 08:10:00|26.64|26.5|26.54|26.4|26.66|26.52|26.53|26.39|253
1753172100000|2025-07-22 08:15:00|26.55|26.41|26.63|26.49|26.66|26.52|26.38|26.24|224
1753172400000|2025-07-22 08:20:00|26.64|26.5|26.51|26.37|26.71|26.57|26.49|26.35|258
1753172700000|2025-07-22 08:25:00|26.5|26.36|26.46|26.32|26.51|26.37|26.38|26.24|305
1753173000000|2025-07-22 08:30:00|26.45|26.31|26.65|26.51|26.7|26.56|26.41|26.27|162
1753173300000|2025-07-22 08:35:00|26.66|26.52|26.77|26.63|26.79|26.65|26.65|26.51|136
1753173600000|2025-07-22 08:40:00|26.78|26.64|26.77|26.63|26.83|26.69|26.72|26.58|103
1753173900000|2025-07-22 08:45:00|26.76|26.62|26.81|26.67|26.81|26.67|26.7|26.56|113
1753174200000|2025-07-22 08:50:00|26.8|26.66|26.88|26.74|26.88|26.74|26.76|26.62|98
1753174500000|2025-07-22 08:55:00|26.89|26.75|26.81|26.67|26.91|26.77|26.77|26.63|80
1753174800000|2025-07-22 09:00:00|26.82|26.68|26.7|26.56|26.83|26.69|26.68|26.54|117
1753175100000|2025-07-22 09:05:00|26.69|26.55|26.57|26.43|26.69|26.55|26.55|26.41|181
1753175400000|2025-07-22 09:10:00|26.58|26.44|26.55|26.41|26.62|26.48|26.55|26.41|166
1753175700000|2025-07-22 09:15:00|26.56|26.42|26.5|26.36|26.59|26.45|26.43|26.29|195
1753176000000|2025-07-22 09:20:00|26.49|26.35|26.58|26.44|26.63|26.49|26.47|26.33|173
1753176300000|2025-07-22 09:25:00|26.57|26.43|26.63|26.49|26.68|26.54|26.55|26.41|142
1753176600000|2025-07-22 09:30:00|26.64|26.5|26.7|26.56|26.73|26.59|26.62|26.48|214
1753176900000|2025-07-22 09:35:00|26.71|26.57|26.81|26.67|26.82|26.68|26.71|26.57|250
1753177200000|2025-07-22 09:40:00|26.82|26.68|26.83|26.69|26.87|26.73|26.74|26.6|223
1753177500000|2025-07-22 09:45:00|26.84|26.7|26.7|26.56|26.85|26.71|26.67|26.53|215
1753177800000|2025-07-22 09:50:00|26.69|26.55|26.74|26.6|26.77|26.63|26.68|26.54|189
1753178100000|2025-07-22 09:55:00|26.75|26.61|26.68|26.54|26.77|26.63|26.66|26.52|225
1753178400000|2025-07-22 10:00:00|26.67|26.53|26.75|26.61|26.75|26.61|26.64|26.5|129
1753178700000|2025-07-22 10:05:00|26.74|26.6|26.6|26.46|26.75|26.61|26.58|26.44|186
1753179000000|2025-07-22 10:10:00|26.59|26.45|26.67|26.53|26.67|26.53|26.57|26.43|99
1753179300000|2025-07-22 10:15:00|26.66|26.52|26.67|26.53|26.7|26.56|26.61|26.47|178
1753179600000|2025-07-22 10:20:00|26.68|26.54|26.63|26.49|26.69|26.55|26.55|26.41|124
1753179900000|2025-07-22 10:25:00|26.64|26.5|26.65|26.51|26.65|26.51|26.59|26.45|98
1753180200000|2025-07-22 10:30:00|26.67|26.53|26.72|26.58|26.73|26.59|26.63|26.49|174
1753180500000|2025-07-22 10:35:00|26.71|26.57|26.74|26.6|26.77|26.63|26.7|26.56|101
1753180800000|2025-07-22 10:40:00|26.73|26.59|26.78|26.64|26.81|26.67|26.73|26.59|120
1753181100000|2025-07-22 10:45:00|26.77|26.63|26.69|26.55|26.79|26.65|26.66|26.52|160
1753181400000|2025-07-22 10:50:00|26.7|26.56|26.77|26.63|26.78|26.64|26.66|26.52|161
1753181700000|2025-07-22 10:55:00|26.78|26.64|26.88|26.74|26.88|26.74|26.74|26.6|106
1753182000000|2025-07-22 11:00:00|26.87|26.73|26.82|26.68|26.88|26.74|26.81|26.67|112
1753182300000|2025-07-22 11:05:00|26.83|26.69|26.85|26.71|26.94|26.8|26.83|26.69|84
1753182600000|2025-07-22 11:10:00|26.84|26.7|26.8|26.66|26.85|26.71|26.78|26.64|114
1753182900000|2025-07-22 11:15:00|26.81|26.67|26.86|26.72|26.88|26.74|26.8|26.66|157
1753183200000|2025-07-22 11:20:00|26.87|26.73|26.82|26.68|26.87|26.73|26.78|26.64|135
1753183500000|2025-07-22 11:25:00|26.81|26.67|26.82|26.68|26.87|26.73|26.75|26.61|118
1753183800000|2025-07-22 11:30:00|26.81|26.67|26.79|26.65|26.82|26.68|26.75|26.61|103
1753184100000|2025-07-22 11:35:00|26.8|26.66|26.71|26.57|26.83|26.69|26.69|26.55|168
1753184400000|2025-07-22 11:40:00|26.73|26.59|26.83|26.69|26.84|26.7|26.71|26.57|119
1753184700000|2025-07-22 11:45:00|26.84|26.7|26.97|26.83|26.97|26.83|26.79|26.65|114
1753185000000|2025-07-22 11:50:00|26.96|26.82|26.82|26.68|26.97|26.83|26.82|26.68|194
1753185300000|2025-07-22 11:55:00|26.83|26.69|26.79|26.65|26.83|26.69|26.78|26.64|122
1753185600000|2025-07-22 12:00:00|26.8|26.66|26.78|26.64|26.81|26.67|26.73|26.59|160
1753185900000|2025-07-22 12:05:00|26.79|26.65|26.72|26.58|26.84|26.7|26.71|26.57|145
1753186200000|2025-07-22 12:10:00|26.71|26.57|26.73|26.59|26.77|26.63|26.7|26.56|147
1753186500000|2025-07-22 12:15:00|26.72|26.58|26.7|26.56|26.73|26.59|26.64|26.5|176
1753186800000|2025-07-22 12:20:00|26.71|26.57|26.65|26.51|26.75|26.61|26.64|26.5|141
1753187100000|2025-07-22 12:25:00|26.66|26.52|26.65|26.51|26.67|26.53|26.62|26.48|142
1753187400000|2025-07-22 12:30:00|26.64|26.5|26.58|26.44|26.65|26.51|26.54|26.4|205
1753187700000|2025-07-22 12:35:00|26.57|26.43|26.59|26.45|26.69|26.55|26.57|26.43|182
1753188000000|2025-07-22 12:40:00|26.58|26.44|26.64|26.5|26.64|26.5|26.57|26.43|164
1753188300000|2025-07-22 12:45:00|26.65|26.51|26.54|26.4|26.65|26.51|26.48|26.34|208
1753188600000|2025-07-22 12:50:00|26.53|26.39|26.65|26.51|26.65|26.51|26.52|26.38|183
1753188900000|2025-07-22 12:55:00|26.64|26.5|26.55|26.41|26.65|26.51|26.52|26.38|245
1753189200000|2025-07-22 13:00:00|26.56|26.42|26.51|26.37|26.65|26.51|26.51|26.37|205
1753189500000|2025-07-22 13:05:00|26.52|26.38|26.66|26.52|26.68|26.54|26.52|26.38|212
1753189800000|2025-07-22 13:10:00|26.67|26.53|26.79|26.65|26.79|26.65|26.64|26.5|203
1753190100000|2025-07-22 13:15:00|26.78|26.64|26.72|26.58|26.79|26.65|26.71|26.57|138
1753190400000|2025-07-22 13:20:00|26.71|26.57|26.71|26.57|26.75|26.61|26.64|26.5|160
1753190700000|2025-07-22 13:25:00|26.7|26.56|26.66|26.52|26.72|26.58|26.63|26.49|197
1753191000000|2025-07-22 13:30:00|26.67|26.53|26.49|26.35|26.68|26.54|26.39|26.25|320
1753191300000|2025-07-22 13:35:00|26.5|26.36|26.62|26.48|26.65|26.51|26.44|26.3|267
1753191600000|2025-07-22 13:40:00|26.61|26.47|26.78|26.64|26.83|26.69|26.59|26.45|235
1753191900000|2025-07-22 13:45:00|26.77|26.63|26.52|26.38|26.78|26.64|26.48|26.34|355
1753192200000|2025-07-22 13:50:00|26.51|26.37|26.36|26.22|26.55|26.41|26.29|26.15|373
1753192500000|2025-07-22 13:55:00|26.35|26.21|26.34|26.2|26.37|26.23|26.27|26.13|398
1753192800000|2025-07-22 14:00:00|26.33|26.19|26.07|25.93|26.37|26.23|26.02|25.88|388
1753193100000|2025-07-22 14:05:00|26.08|25.94|26.32|26.18|26.35|26.21|26.07|25.93|213
1753193400000|2025-07-22 14:10:00|26.31|26.17|26.42|26.28|26.42|26.28|26.27|26.13|176
1753193700000|2025-07-22 14:15:00|26.41|26.27|26.36|26.22|26.5|26.36|26.33|26.19|235
1753194000000|2025-07-22 14:20:00|26.37|26.23|26.35|26.21|26.47|26.33|26.32|26.18|280
1753194300000|2025-07-22 14:25:00|26.34|26.2|26.32|26.18|26.35|26.21|26.24|26.1|275
1753194600000|2025-07-22 14:30:00|26.31|26.17|26.43|26.29|26.43|26.29|26.26|26.12|199
1753194900000|2025-07-22 14:35:00|26.42|26.28|26.49|26.35|26.55|26.41|26.42|26.28|192
1753195200000|2025-07-22 14:40:00|26.48|26.34|26.5|26.36|26.54|26.4|26.44|26.3|168
1753195500000|2025-07-22 14:45:00|26.51|26.37|26.51|26.37|26.6|26.46|26.39|26.25|178
1753195800000|2025-07-22 14:50:00|26.5|26.36|26.62|26.48|26.62|26.48|26.48|26.34|136
1753196100000|2025-07-22 14:55:00|26.63|26.49|26.8|26.66|26.8|26.66|26.63|26.49|103
1753196400000|2025-07-22 15:00:00|26.79|26.65|26.79|26.65|26.81|26.67|26.74|26.6|111
1753196700000|2025-07-22 15:05:00|26.78|26.64|26.8|26.66|26.82|26.68|26.68|26.54|130
1753197000000|2025-07-22 15:10:00|26.79|26.65|26.88|26.74|26.88|26.74|26.75|26.61|128
1753197300000|2025-07-22 15:15:00|26.87|26.73|26.91|26.77|26.93|26.79|26.8|26.66|100
1753197600000|2025-07-22 15:20:00|26.92|26.78|26.87|26.73|26.95|26.81|26.83|26.69|127
1753197900000|2025-07-22 15:25:00|26.86|26.72|26.82|26.68|26.9|26.76|26.8|26.66|85
1753198200000|2025-07-22 15:30:00|26.81|26.67|26.88|26.74|26.89|26.75|26.67|26.53|96
1753198500000|2025-07-22 15:35:00|26.87|26.73|26.84|26.7|26.87|26.73|26.76|26.62|156
1753198800000|2025-07-22 15:40:00|26.83|26.69|26.74|26.6|26.83|26.69|26.73|26.59|109
1753199100000|2025-07-22 15:45:00|26.75|26.61|26.79|26.65|26.84|26.7|26.74|26.6|111
1753199400000|2025-07-22 15:50:00|26.8|26.66|26.77|26.63|26.84|26.7|26.75|26.61|111
1753199700000|2025-07-22 15:55:00|26.78|26.64|26.72|26.58|26.79|26.65|26.69|26.55|116
1753200000000|2025-07-22 16:00:00|26.71|26.57|26.79|26.65|26.79|26.65|26.61|26.47|125
1753200300000|2025-07-22 16:05:00|26.8|26.66|26.87|26.73|26.88|26.74|26.74|26.6|97
1753200600000|2025-07-22 16:10:00|26.88|26.74|27.02|26.88|27.02|26.88|26.85|26.71|108
1753200900000|2025-07-22 16:15:00|27.01|26.87|27.04|26.9|27.08|26.94|26.99|26.85|144
1753201200000|2025-07-22 16:20:00|27.03|26.89|26.95|26.81|27.04|26.9|26.93|26.79|80
1753201500000|2025-07-22 16:25:00|26.94|26.8|26.93|26.79|26.96|26.82|26.82|26.68|137
1753201800000|2025-07-22 16:30:00|26.92|26.78|26.93|26.79|27.01|26.87|26.85|26.71|97
1753202100000|2025-07-22 16:35:00|26.92|26.78|26.88|26.74|26.95|26.81|26.87|26.73|69
1753202400000|2025-07-22 16:40:00|26.89|26.75|26.86|26.72|26.89|26.75|26.79|26.65|67
1753202700000|2025-07-22 16:45:00|26.85|26.71|26.79|26.65|26.85|26.71|26.77|26.63|59
1753203000000|2025-07-22 16:50:00|26.8|26.66|26.83|26.69|26.83|26.69|26.74|26.6|84
1753203300000|2025-07-22 16:55:00|26.84|26.7|26.82|26.68|26.87|26.73|26.78|26.64|64
1753203600000|2025-07-22 17:00:00|26.81|26.67|26.87|26.73|26.87|26.73|26.79|26.65|122
1753203900000|2025-07-22 17:05:00|26.88|26.74|26.69|26.55|26.9|26.76|26.68|26.54|122
1753204200000|2025-07-22 17:10:00|26.68|26.54|26.53|26.39|26.68|26.54|26.43|26.29|151
1753204500000|2025-07-22 17:15:00|26.52|26.38|26.53|26.39|26.6|26.46|26.48|26.34|146
1753204800000|2025-07-22 17:20:00|26.52|26.38|26.48|26.34|26.55|26.41|26.43|26.29|145
1753205100000|2025-07-22 17:25:00|26.49|26.35|26.43|26.29|26.49|26.35|26.33|26.19|139
1753205400000|2025-07-22 17:30:00|26.44|26.3|26.39|26.25|26.45|26.31|26.33|26.19|112
1753205700000|2025-07-22 17:35:00|26.4|26.26|26.59|26.45|26.64|26.5|26.4|26.26|179
1753206000000|2025-07-22 17:40:00|26.6|26.46|26.52|26.38|26.6|26.46|26.47|26.33|163
1753206300000|2025-07-22 17:45:00|26.53|26.39|26.46|26.32|26.55|26.41|26.46|26.32|161
1753206600000|2025-07-22 17:50:00|26.45|26.31|26.56|26.42|26.57|26.43|26.45|26.31|146
1753206900000|2025-07-22 17:55:00|26.55|26.41|26.59|26.45|26.6|26.46|26.51|26.37|95
1753207200000|2025-07-22 18:00:00|26.58|26.44|26.57|26.43|26.62|26.48|26.55|26.41|86
1753207500000|2025-07-22 18:05:00|26.58|26.44|26.54|26.4|26.64|26.5|26.53|26.39|95
1753207800000|2025-07-22 18:10:00|26.53|26.39|26.56|26.42|26.63|26.49|26.37|26.23|104
1753208100000|2025-07-22 18:15:00|26.55|26.41|26.48|26.34|26.61|26.47|26.4|26.26|177
1753208400000|2025-07-22 18:20:00|26.47|26.33|26.51|26.37|26.55|26.41|26.42|26.28|161
1753208700000|2025-07-22 18:25:00|26.52|26.38|26.61|26.47|26.63|26.49|26.52|26.38|113
1753209000000|2025-07-22 18:30:00|26.6|26.46|26.59|26.45|26.64|26.5|26.55|26.41|118
1753209300000|2025-07-22 18:35:00|26.6|26.46|26.63|26.49|26.67|26.53|26.58|26.44|96
1753209600000|2025-07-22 18:40:00|26.64|26.5|26.53|26.39|26.66|26.52|26.53|26.39|81
1753209900000|2025-07-22 18:45:00|26.52|26.38|26.56|26.42|26.61|26.47|26.5|26.36|73
1753210200000|2025-07-22 18:50:00|26.57|26.43|26.77|26.63|26.77|26.63|26.56|26.42|134
1753210500000|2025-07-22 18:55:00|26.76|26.62|26.69|26.55|26.85|26.71|26.67|26.53|193
1753210800000|2025-07-22 19:00:00|26.7|26.56|26.64|26.5|26.72|26.58|26.64|26.5|71
1753211100000|2025-07-22 19:05:00|26.65|26.51|26.65|26.51|26.71|26.57|26.64|26.5|79
1753211400000|2025-07-22 19:10:00|26.66|26.52|26.75|26.61|26.75|26.61|26.65|26.51|78
1753211700000|2025-07-22 19:15:00|26.76|26.62|26.74|26.6|26.81|26.67|26.71|26.57|69
1753212000000|2025-07-22 19:20:00|26.73|26.59|26.6|26.46|26.76|26.62|26.6|26.46|88
1753212300000|2025-07-22 19:25:00|26.61|26.47|26.64|26.5|26.64|26.5|26.56|26.42|81
1753212600000|2025-07-22 19:30:00|26.63|26.49|26.52|26.38|26.64|26.5|26.49|26.35|100
1753212900000|2025-07-22 19:35:00|26.51|26.37|26.44|26.3|26.52|26.38|26.44|26.3|102
1753213200000|2025-07-22 19:40:00|26.45|26.31|26.27|26.13|26.45|26.31|26.22|26.08|120
1753213500000|2025-07-22 19:45:00|26.26|26.12|26.1|25.96|26.27|26.13|26.08|25.94|131
1753213800000|2025-07-22 19:50:00|26.09|25.95|25.93|25.79|26.1|25.96|25.91|25.77|189
1753214100000|2025-07-22 19:55:00|25.92|25.78|26.05|25.91|26.08|25.94|25.88|25.74|161
1753214400000|2025-07-22 20:00:00|26.06|25.92|26.21|26.07|26.21|26.07|25.99|25.85|188
1753214700000|2025-07-22 20:05:00|26.19|26.05|26.24|26.1|26.26|26.12|26.17|26.03|90
1753215000000|2025-07-22 20:10:00|26.25|26.11|26.24|26.1|26.29|26.15|26.23|26.09|77
1753215300000|2025-07-22 20:15:00|26.23|26.09|26.21|26.07|26.28|26.14|26.17|26.03|125
1753215600000|2025-07-22 20:20:00|26.2|26.06|26.32|26.18|26.32|26.18|26.2|26.06|75
1753215900000|2025-07-22 20:25:00|26.31|26.17|26.34|26.2|26.36|26.22|26.28|26.14|70
1753216200000|2025-07-22 20:30:00|26.35|26.21|26.32|26.18|26.36|26.22|26.31|26.17|42
1753216500000|2025-07-22 20:35:00|26.33|26.19|26.32|26.18|26.36|26.22|26.29|26.15|62
1753216800000|2025-07-22 20:40:00|26.31|26.17|26.41|26.27|26.41|26.27|26.3|26.16|40
1753217100000|2025-07-22 20:45:00|26.4|26.26|26.49|26.35|26.52|26.38|26.4|26.26|66
1753217400000|2025-07-22 20:50:00|26.48|26.34|26.48|26.34|26.51|26.37|26.48|26.34|53
1753217700000|2025-07-22 20:55:00|26.47|26.33|26.4|26.26|26.47|26.33|26.38|26.24|85
1753218000000|2025-07-22 21:00:00|26.41|26.27|26.42|26.28|26.44|26.3|26.41|26.27|23
1753218300000|2025-07-22 21:05:00|26.43|26.29|26.32|26.18|26.44|26.3|26.28|26.14|42
1753218600000|2025-07-22 21:10:00|26.31|26.17|26.31|26.17|26.32|26.18|26.28|26.14|37
1753218900000|2025-07-22 21:15:00|26.3|26.16|26.38|26.24|26.39|26.25|26.3|26.16|47
1753219200000|2025-07-22 21:20:00|26.37|26.23|26.47|26.33|26.49|26.35|26.37|26.23|68
1753219500000|2025-07-22 21:25:00|26.48|26.34|26.48|26.34|26.48|26.34|26.42|26.28|58
1753219800000|2025-07-22 21:30:00|26.47|26.33|26.45|26.31|26.5|26.36|26.43|26.29|51
1753220100000|2025-07-22 21:35:00|26.46|26.32|26.45|26.31|26.5|26.36|26.44|26.3|18
1753220400000|2025-07-22 21:40:00|26.44|26.3|26.46|26.32|26.48|26.34|26.44|26.3|25
1753220700000|2025-07-22 21:45:00|26.47|26.33|26.61|26.47|26.62|26.48|26.46|26.32|33
1753221000000|2025-07-22 21:50:00|26.6|26.46|26.66|26.52|26.66|26.52|26.6|26.46|13
1753221300000|2025-07-22 21:55:00|26.67|26.53|26.69|26.55|26.76|26.62|26.67|26.53|75
1753221600000|2025-07-22 22:00:00|26.7|26.56|26.78|26.64|26.79|26.65|26.7|26.56|91
1753221900000|2025-07-22 22:05:00|26.79|26.65|26.75|26.61|26.82|26.68|26.75|26.61|75
1753222200000|2025-07-22 22:10:00|26.76|26.62|26.76|26.62|26.79|26.65|26.75|26.61|57
1753222500000|2025-07-22 22:15:00|26.77|26.63|26.83|26.69|26.85|26.71|26.77|26.63|69
1753222800000|2025-07-22 22:20:00|26.84|26.7|26.89|26.75|26.9|26.76|26.83|26.69|46
1753223100000|2025-07-22 22:25:00|26.88|26.74|26.84|26.7|26.9|26.76|26.79|26.65|51
1753223400000|2025-07-22 22:30:00|26.85|26.71|26.88|26.74|26.88|26.74|26.83|26.69|46
1753223700000|2025-07-22 22:35:00|26.87|26.73|26.9|26.76|26.94|26.8|26.84|26.7|50
1753224000000|2025-07-22 22:40:00|26.89|26.75|26.87|26.73|26.9|26.76|26.83|26.69|63
1753224300000|2025-07-22 22:45:00|26.86|26.72|26.81|26.67|26.86|26.72|26.81|26.67|64
1753224600000|2025-07-22 22:50:00|26.8|26.66|26.84|26.7|26.85|26.71|26.8|26.66|45
1753224900000|2025-07-22 22:55:00|26.83|26.69|26.8|26.66|26.83|26.69|26.77|26.63|34
1753225200000|2025-07-22 23:00:00|26.81|26.67|26.89|26.75|26.89|26.75|26.78|26.64|53
1753225500000|2025-07-22 23:05:00|26.9|26.76|26.86|26.72|26.92|26.78|26.85|26.71|63
1753225800000|2025-07-22 23:10:00|26.85|26.71|26.92|26.78|26.92|26.78|26.83|26.69|57
1753226100000|2025-07-22 23:15:00|26.93|26.79|27.02|26.88|27.02|26.88|26.92|26.78|66
1753226400000|2025-07-22 23:20:00|27.03|26.89|27.05|26.91|27.06|26.92|27.01|26.87|41
1753226700000|2025-07-22 23:25:00|27.06|26.92|27.05|26.91|27.06|26.92|27.03|26.89|66
1753227000000|2025-07-22 23:30:00|27.04|26.9|27.05|26.91|27.06|26.92|26.98|26.84|73
1753227300000|2025-07-22 23:35:00|27.06|26.92|27.05|26.91|27.06|26.92|27.02|26.88|65
1753227600000|2025-07-22 23:40:00|27.06|26.92|27.01|26.87|27.06|26.92|27|26.86|122
1753227900000|2025-07-22 23:45:00|27.02|26.88|27.05|26.91|27.07|26.93|27|26.86|110
1753228200000|2025-07-22 23:50:00|27.06|26.92|27.08|26.94|27.17|27.03|27.04|26.9|126
1753228500000|2025-07-22 23:55:00|27.07|26.93|27.17|27.03|27.18|27.04|27.05|26.91|130
1753228800000|2025-07-23 00:00:00|27.18|27.04|26.98|26.84|27.18|27.04|26.96|26.82|133
1753229100000|2025-07-23 00:05:00|26.99|26.85|26.98|26.84|27.03|26.89|26.97|26.83|114
1753229400000|2025-07-23 00:10:00|26.97|26.83|26.95|26.81|26.98|26.84|26.93|26.79|95
1753229700000|2025-07-23 00:15:00|26.96|26.82|27.01|26.87|27.06|26.92|26.95|26.81|159
1753230000000|2025-07-23 00:20:00|27|26.86|27.1|26.96|27.1|26.96|26.97|26.83|147
1753230300000|2025-07-23 00:25:00|27.11|26.97|26.89|26.75|27.15|27.01|26.87|26.73|171
1753230600000|2025-07-23 00:30:00|26.9|26.76|26.89|26.75|26.95|26.81|26.84|26.7|151
1753230900000|2025-07-23 00:35:00|26.9|26.76|26.97|26.83|26.97|26.83|26.89|26.75|126
1753231200000|2025-07-23 00:40:00|26.96|26.82|26.92|26.78|26.98|26.84|26.89|26.75|133
1753231500000|2025-07-23 00:45:00|26.93|26.79|26.92|26.78|27|26.86|26.92|26.78|146
1753231800000|2025-07-23 00:50:00|26.91|26.77|26.82|26.68|26.92|26.78|26.81|26.67|176
1753232100000|2025-07-23 00:55:00|26.83|26.69|26.76|26.62|26.83|26.69|26.75|26.61|126
1753232400000|2025-07-23 01:00:00|26.77|26.63|26.65|26.51|26.77|26.63|26.59|26.45|148
1753232700000|2025-07-23 01:05:00|26.64|26.5|26.56|26.42|26.66|26.52|26.55|26.41|212
1753233000000|2025-07-23 01:10:00|26.57|26.43|26.56|26.42|26.62|26.48|26.53|26.39|146
1753233300000|2025-07-23 01:15:00|26.57|26.43|26.65|26.51|26.69|26.55|26.57|26.43|123
1753233600000|2025-07-23 01:20:00|26.66|26.52|26.69|26.55|26.72|26.58|26.66|26.52|84
1753233900000|2025-07-23 01:25:00|26.7|26.56|26.69|26.55|26.71|26.57|26.65|26.51|69
1753234200000|2025-07-23 01:30:00|26.68|26.54|26.83|26.69|26.84|26.7|26.65|26.51|79
1753234500000|2025-07-23 01:35:00|26.84|26.7|26.82|26.68|26.87|26.73|26.79|26.65|126
1753234800000|2025-07-23 01:40:00|26.81|26.67|26.85|26.71|26.87|26.73|26.8|26.66|96
1753235100000|2025-07-23 01:45:00|26.86|26.72|26.76|26.62|26.92|26.78|26.75|26.61|142
1753235400000|2025-07-23 01:50:00|26.75|26.61|26.81|26.67|26.81|26.67|26.73|26.59|163
1753235700000|2025-07-23 01:55:00|26.8|26.66|26.83|26.69|26.83|26.69|26.77|26.63|78
1753236000000|2025-07-23 02:00:00|26.82|26.68|26.73|26.59|26.83|26.69|26.72|26.58|196
1753236300000|2025-07-23 02:05:00|26.74|26.6|26.8|26.66|26.85|26.71|26.74|26.6|126
1753236600000|2025-07-23 02:10:00|26.79|26.65|26.67|26.53|26.81|26.67|26.67|26.53|167
1753236900000|2025-07-23 02:15:00|26.68|26.54|26.71|26.57|26.71|26.57|26.63|26.49|102
1753237200000|2025-07-23 02:20:00|26.7|26.56|26.75|26.61|26.8|26.66|26.7|26.56|97
1753237500000|2025-07-23 02:25:00|26.74|26.6|26.83|26.69|26.83|26.69|26.72|26.58|100
1753237800000|2025-07-23 02:30:00|26.84|26.7|26.87|26.73|26.95|26.81|26.83|26.69|173
1753238100000|2025-07-23 02:35:00|26.88|26.74|26.87|26.73|26.9|26.76|26.84|26.7|140
1753238400000|2025-07-23 02:40:00|26.86|26.72|26.66|26.52|26.89|26.75|26.66|26.52|165
1753238700000|2025-07-23 02:45:00|26.67|26.53|26.68|26.54|26.69|26.55|26.59|26.45|181
1753239000000|2025-07-23 02:50:00|26.69|26.55|26.66|26.52|26.73|26.59|26.66|26.52|87
1753239300000|2025-07-23 02:55:00|26.67|26.53|26.7|26.56|26.73|26.59|26.67|26.53|104
1753239600000|2025-07-23 03:00:00|26.71|26.57|26.66|26.52|26.72|26.58|26.61|26.47|111
1753239900000|2025-07-23 03:05:00|26.65|26.51|26.66|26.52|26.67|26.53|26.59|26.45|142
1753240200000|2025-07-23 03:10:00|26.67|26.53|26.66|26.52|26.68|26.54|26.61|26.47|108
1753240500000|2025-07-23 03:15:00|26.65|26.51|26.56|26.42|26.67|26.53|26.55|26.41|130
1753240800000|2025-07-23 03:20:00|26.55|26.41|26.59|26.45|26.61|26.47|26.55|26.41|117
1753241100000|2025-07-23 03:25:00|26.58|26.44|26.67|26.53|26.67|26.53|26.57|26.43|80
1753241400000|2025-07-23 03:30:00|26.66|26.52|26.6|26.46|26.67|26.53|26.6|26.46|135
1753241700000|2025-07-23 03:35:00|26.59|26.45|26.66|26.52|26.67|26.53|26.59|26.45|154
1753242000000|2025-07-23 03:40:00|26.67|26.53|26.62|26.48|26.73|26.59|26.62|26.48|88
1753242300000|2025-07-23 03:45:00|26.61|26.47|26.48|26.34|26.63|26.49|26.43|26.29|142
1753242600000|2025-07-23 03:50:00|26.47|26.33|26.48|26.34|26.52|26.38|26.46|26.32|102
1753242900000|2025-07-23 03:55:00|26.49|26.35|26.5|26.36|26.51|26.37|26.44|26.3|72
1753243200000|2025-07-23 04:00:00|26.51|26.37|26.53|26.39|26.53|26.39|26.42|26.28|69
1753243500000|2025-07-23 04:05:00|26.54|26.4|26.53|26.39|26.55|26.41|26.49|26.35|80
1753243800000|2025-07-23 04:10:00|26.54|26.4|26.55|26.41|26.59|26.45|26.54|26.4|74
1753244100000|2025-07-23 04:15:00|26.56|26.42|26.59|26.45|26.59|26.45|26.5|26.36|80
1753244400000|2025-07-23 04:20:00|26.58|26.44|26.62|26.48|26.62|26.48|26.58|26.44|71
1753244700000|2025-07-23 04:25:00|26.63|26.49|26.63|26.49|26.64|26.5|26.61|26.47|75
1753245000000|2025-07-23 04:30:00|26.64|26.5|26.64|26.5|26.64|26.5|26.58|26.44|115
1753245300000|2025-07-23 04:35:00|26.65|26.51|26.68|26.54|26.69|26.55|26.64|26.5|84
1753245600000|2025-07-23 04:40:00|26.67|26.53|26.69|26.55|26.7|26.56|26.67|26.53|29
1753245900000|2025-07-23 04:45:00|26.7|26.56|26.69|26.55|26.7|26.56|26.65|26.51|122
1753246200000|2025-07-23 04:50:00|26.7|26.56|26.69|26.55|26.73|26.59|26.68|26.54|66
1753246500000|2025-07-23 04:55:00|26.68|26.54|26.75|26.61|26.76|26.62|26.66|26.52|86
1753246800000|2025-07-23 05:00:00|26.74|26.6|26.64|26.5|26.75|26.61|26.64|26.5|74
1753247100000|2025-07-23 05:05:00|26.65|26.51|26.59|26.45|26.65|26.51|26.55|26.41|91
1753247400000|2025-07-23 05:10:00|26.58|26.44|26.58|26.44|26.62|26.48|26.56|26.42|84
1753247700000|2025-07-23 05:15:00|26.59|26.45|26.5|26.36|26.61|26.47|26.5|26.36|146
1753248000000|2025-07-23 05:20:00|26.49|26.35|26.54|26.4|26.55|26.41|26.49|26.35|98
1753248300000|2025-07-23 05:25:00|26.55|26.41|26.55|26.41|26.55|26.41|26.5|26.36|69
1753248600000|2025-07-23 05:30:00|26.56|26.42|26.66|26.52|26.66|26.52|26.55|26.41|40
1753248900000|2025-07-23 05:35:00|26.65|26.51|26.61|26.47|26.68|26.54|26.59|26.45|113
1753249200000|2025-07-23 05:40:00|26.62|26.48|26.56|26.42|26.62|26.48|26.56|26.42|85
1753249500000|2025-07-23 05:45:00|26.55|26.41|26.64|26.5|26.65|26.51|26.52|26.38|109
1753249800000|2025-07-23 05:50:00|26.65|26.51|26.57|26.43|26.65|26.51|26.56|26.42|99
1753250100000|2025-07-23 05:55:00|26.58|26.44|26.61|26.47|26.61|26.47|26.58|26.44|112
1753250400000|2025-07-23 06:00:00|26.62|26.48|26.58|26.44|26.63|26.49|26.54|26.4|65
1753250700000|2025-07-23 06:05:00|26.57|26.43|26.49|26.35|26.59|26.45|26.49|26.35|105
1753251000000|2025-07-23 06:10:00|26.5|26.36|26.48|26.34|26.52|26.38|26.43|26.29|114
1753251300000|2025-07-23 06:15:00|26.47|26.33|26.33|26.19|26.48|26.34|26.33|26.19|95
1753251600000|2025-07-23 06:20:00|26.34|26.2|26.26|26.12|26.36|26.22|26.21|26.07|91
1753251900000|2025-07-23 06:25:00|26.27|26.13|26.3|26.16|26.33|26.19|26.26|26.12|130
1753252200000|2025-07-23 06:30:00|26.29|26.15|26.23|26.09|26.32|26.18|26.21|26.07|145
1753252500000|2025-07-23 06:35:00|26.24|26.1|26.21|26.07|26.24|26.1|26.14|26|127
1753252800000|2025-07-23 06:40:00|26.2|26.06|26.19|26.05|26.22|26.08|26.17|26.03|117
1753253100000|2025-07-23 06:45:00|26.18|26.04|26.21|26.07|26.25|26.11|26.18|26.04|107
1753253400000|2025-07-23 06:50:00|26.22|26.08|26.24|26.1|26.25|26.11|26.21|26.07|45
1753253700000|2025-07-23 06:55:00|26.23|26.09|26.27|26.13|26.27|26.13|26.23|26.09|41
1753254000000|2025-07-23 07:00:00|26.26|26.12|26.3|26.16|26.3|26.16|26.24|26.1|83
1753254300000|2025-07-23 07:05:00|26.29|26.15|26.21|26.07|26.3|26.16|26.21|26.07|101
1753254600000|2025-07-23 07:10:00|26.2|26.06|26.27|26.13|26.29|26.15|26.16|26.02|216
1753254900000|2025-07-23 07:15:00|26.28|26.14|26.34|26.2|26.35|26.21|26.27|26.13|107
1753255200000|2025-07-23 07:20:00|26.35|26.21|26.32|26.18|26.35|26.21|26.31|26.17|148
1753255500000|2025-07-23 07:25:00|26.33|26.19|26.31|26.17|26.36|26.22|26.31|26.17|86
1753255800000|2025-07-23 07:30:00|26.32|26.18|26.26|26.12|26.35|26.21|26.24|26.1|164
1753256100000|2025-07-23 07:35:00|26.25|26.11|26.07|25.93|26.26|26.12|26.06|25.92|175
1753256400000|2025-07-23 07:40:00|26.06|25.92|26.04|25.9|26.09|25.95|26.03|25.89|117
1753256700000|2025-07-23 07:45:00|26.03|25.89|25.99|25.85|26.09|25.95|25.95|25.81|154
1753257000000|2025-07-23 07:50:00|25.98|25.84|26.09|25.95|26.1|25.96|25.98|25.84|124
1753257300000|2025-07-23 07:55:00|26.08|25.94|26.1|25.96|26.11|25.97|26.06|25.92|111
1753257600000|2025-07-23 08:00:00|26.09|25.95|26.08|25.94|26.1|25.96|26.05|25.91|118
1753257900000|2025-07-23 08:05:00|26.09|25.95|26.17|26.03|26.17|26.03|26.03|25.89|77
1753258200000|2025-07-23 08:10:00|26.18|26.04|26.2|26.06|26.2|26.06|26.14|26|56
1753258500000|2025-07-23 08:15:00|26.19|26.05|26.2|26.06|26.21|26.07|26.15|26.01|82
1753258800000|2025-07-23 08:20:00|26.19|26.05|26.13|25.99|26.21|26.07|26.11|25.97|125
1753259100000|2025-07-23 08:25:00|26.12|25.98|26.1|25.96|26.12|25.98|26.04|25.9|85
1753259400000|2025-07-23 08:30:00|26.11|25.97|26.11|25.97|26.12|25.98|26.06|25.92|79
1753259700000|2025-07-23 08:35:00|26.1|25.96|26.03|25.89|26.1|25.96|25.98|25.84|114
1753260000000|2025-07-23 08:40:00|26.04|25.9|26.09|25.95|26.1|25.96|26.01|25.87|134
1753260300000|2025-07-23 08:45:00|26.08|25.94|26.11|25.97|26.13|25.99|26.07|25.93|88
1753260600000|2025-07-23 08:50:00|26.1|25.96|26.1|25.96|26.11|25.97|26.04|25.9|73
1753260900000|2025-07-23 08:55:00|26.11|25.97|26.21|26.07|26.22|26.08|26.1|25.96|48
1753261200000|2025-07-23 09:00:00|26.22|26.08|26.18|26.04|26.23|26.09|26.18|26.04|61
1753261500000|2025-07-23 09:05:00|26.17|26.03|26.05|25.91|26.19|26.05|26.05|25.91|77
1753261800000|2025-07-23 09:10:00|26.06|25.92|25.99|25.85|26.11|25.97|25.99|25.85|96
1753262100000|2025-07-23 09:15:00|25.98|25.84|25.82|25.68|25.99|25.85|25.7|25.56|134
1753262400000|2025-07-23 09:20:00|25.81|25.67|25.86|25.72|25.87|25.73|25.79|25.65|102
1753262700000|2025-07-23 09:25:00|25.84|25.7|25.75|25.61|25.85|25.71|25.73|25.59|89
1753263000000|2025-07-23 09:30:00|25.73|25.59|25.82|25.68|25.83|25.69|25.71|25.57|102
1753263300000|2025-07-23 09:35:00|25.83|25.69|25.83|25.69|25.86|25.72|25.81|25.67|97
1753263600000|2025-07-23 09:40:00|25.82|25.68|25.8|25.66|25.84|25.7|25.76|25.62|75
1753263900000|2025-07-23 09:45:00|25.79|25.65|25.79|25.65|25.86|25.72|25.75|25.61|77
1753264200000|2025-07-23 09:50:00|25.78|25.64|25.85|25.71|25.86|25.72|25.78|25.64|78
1753264500000|2025-07-23 09:55:00|25.86|25.72|25.8|25.66|25.86|25.72|25.79|25.65|106
1753264800000|2025-07-23 10:00:00|25.79|25.65|25.64|25.5|25.8|25.66|25.62|25.48|151
1753265100000|2025-07-23 10:05:00|25.65|25.51|25.6|25.46|25.72|25.58|25.6|25.46|124
1753265400000|2025-07-23 10:10:00|25.59|25.45|25.44|25.3|25.6|25.46|25.43|25.29|207
1753265700000|2025-07-23 10:15:00|25.45|25.31|25.53|25.39|25.59|25.45|25.43|25.29|148
1753266000000|2025-07-23 10:20:00|25.54|25.4|25.69|25.55|25.69|25.55|25.51|25.37|171
1753266300000|2025-07-23 10:25:00|25.7|25.56|25.7|25.56|25.72|25.58|25.68|25.54|81
1753266600000|2025-07-23 10:30:00|25.69|25.55|25.67|25.53|25.71|25.57|25.63|25.49|193
1753266900000|2025-07-23 10:35:00|25.66|25.52|25.71|25.57|25.72|25.58|25.63|25.49|96
1753267200000|2025-07-23 10:40:00|25.7|25.56|25.69|25.55|25.74|25.6|25.67|25.53|108
1753267500000|2025-07-23 10:45:00|25.68|25.54|25.75|25.61|25.76|25.62|25.68|25.54|94
1753267800000|2025-07-23 10:50:00|25.74|25.6|25.72|25.58|25.76|25.62|25.71|25.57|129
1753268100000|2025-07-23 10:55:00|25.73|25.59|25.75|25.61|25.77|25.63|25.72|25.58|75
1753268400000|2025-07-23 11:00:00|25.74|25.6|25.72|25.58|25.74|25.6|25.68|25.54|95
1753268700000|2025-07-23 11:05:00|25.71|25.57|25.61|25.47|25.74|25.6|25.6|25.46|143
1753269000000|2025-07-23 11:10:00|25.6|25.46|25.56|25.42|25.64|25.5|25.55|25.41|235
1753269300000|2025-07-23 11:15:00|25.55|25.41|25.65|25.51|25.68|25.54|25.55|25.41|127
1753269600000|2025-07-23 11:20:00|25.64|25.5|25.72|25.58|25.75|25.61|25.63|25.49|98
1753269900000|2025-07-23 11:25:00|25.71|25.57|25.72|25.58|25.77|25.63|25.71|25.57|132
1753270200000|2025-07-23 11:30:00|25.73|25.59|25.7|25.56|25.74|25.6|25.67|25.53|104
1753270500000|2025-07-23 11:35:00|25.69|25.55|25.67|25.53|25.71|25.57|25.65|25.51|115
1753270800000|2025-07-23 11:40:00|25.66|25.52|25.67|25.53|25.7|25.56|25.62|25.48|112
1753271100000|2025-07-23 11:45:00|25.68|25.54|25.63|25.49|25.68|25.54|25.59|25.45|85
1753271400000|2025-07-23 11:50:00|25.62|25.48|25.65|25.51|25.67|25.53|25.62|25.48|106
1753271700000|2025-07-23 11:55:00|25.64|25.5|25.68|25.54|25.7|25.56|25.64|25.5|79
1753272000000|2025-07-23 12:00:00|25.67|25.53|25.6|25.46|25.68|25.54|25.56|25.42|90
1753272300000|2025-07-23 12:05:00|25.59|25.45|25.5|25.36|25.62|25.48|25.49|25.35|138
1753272600000|2025-07-23 12:10:00|25.49|25.35|25.7|25.56|25.71|25.57|25.46|25.32|92
1753272900000|2025-07-23 12:15:00|25.69|25.55|25.65|25.51|25.71|25.57|25.61|25.47|109
1753273200000|2025-07-23 12:20:00|25.64|25.5|25.53|25.39|25.64|25.5|25.51|25.37|112
1753273500000|2025-07-23 12:25:00|25.52|25.38|25.57|25.43|25.58|25.44|25.49|25.35|100
1753273800000|2025-07-23 12:30:00|25.56|25.42|25.54|25.4|25.62|25.48|25.5|25.36|120
1753274100000|2025-07-23 12:35:00|25.55|25.41|25.5|25.36|25.58|25.44|25.41|25.27|124
1753274400000|2025-07-23 12:40:00|25.49|25.35|25.28|25.14|25.49|25.35|25.19|25.05|227
1753274700000|2025-07-23 12:45:00|25.27|25.13|25.39|25.25|25.4|25.26|25.27|25.13|157
1753275000000|2025-07-23 12:50:00|25.4|25.26|25.26|25.12|25.42|25.28|25.25|25.11|136
1753275300000|2025-07-23 12:55:00|25.25|25.11|25.05|24.91|25.26|25.12|24.89|24.75|268
1753275600000|2025-07-23 13:00:00|25.06|24.92|25.18|25.04|25.18|25.04|24.93|24.79|194
1753275900000|2025-07-23 13:05:00|25.19|25.05|25.13|24.99|25.21|25.07|25.04|24.9|179
1753276200000|2025-07-23 13:10:00|25.12|24.98|25.13|24.99|25.17|25.03|25.04|24.9|162
1753276500000|2025-07-23 13:15:00|25.12|24.98|24.79|24.65|25.13|24.99|24.74|24.6|270
1753276800000|2025-07-23 13:20:00|24.8|24.66|24.89|24.75|24.94|24.8|24.8|24.66|210
1753277100000|2025-07-23 13:25:00|24.9|24.76|25.13|24.99|25.14|25|24.87|24.73|178
1753277400000|2025-07-23 13:30:00|25.12|24.98|25|24.86|25.14|25|24.96|24.82|213
1753277700000|2025-07-23 13:35:00|24.99|24.85|24.78|24.64|25.01|24.87|24.77|24.63|201
1753278000000|2025-07-23 13:40:00|24.79|24.65|24.41|24.27|24.84|24.7|24.17|24.03|366
1753278300000|2025-07-23 13:45:00|24.4|24.26|24.37|24.23|24.57|24.43|24.34|24.2|395
1753278600000|2025-07-23 13:50:00|24.38|24.24|24.57|24.43|24.61|24.47|24.22|24.08|318
1753278900000|2025-07-23 13:55:00|24.58|24.44|24.52|24.38|24.65|24.51|24.52|24.38|218
1753279200000|2025-07-23 14:00:00|24.51|24.37|24.79|24.65|24.82|24.68|24.45|24.31|245
1753279500000|2025-07-23 14:05:00|24.8|24.66|24.72|24.58|24.86|24.72|24.71|24.57|199
1753279800000|2025-07-23 14:10:00|24.73|24.59|24.65|24.51|24.74|24.6|24.61|24.47|159
1753280100000|2025-07-23 14:15:00|24.66|24.52|24.88|24.74|24.89|24.75|24.66|24.52|142
1753280400000|2025-07-23 14:20:00|24.87|24.73|24.88|24.74|24.89|24.75|24.82|24.68|142
1753280700000|2025-07-23 14:25:00|24.87|24.73|24.91|24.77|24.93|24.79|24.86|24.72|122
1753281000000|2025-07-23 14:30:00|24.9|24.76|24.8|24.66|24.92|24.78|24.8|24.66|167
1753281300000|2025-07-23 14:35:00|24.81|24.67|24.78|24.64|24.86|24.72|24.78|24.64|216
1753281600000|2025-07-23 14:40:00|24.79|24.65|24.79|24.65|24.9|24.76|24.75|24.61|221
1753281900000|2025-07-23 14:45:00|24.8|24.66|24.75|24.61|24.84|24.7|24.72|24.58|201
1753282200000|2025-07-23 14:50:00|24.74|24.6|24.82|24.68|24.83|24.69|24.73|24.59|133
1753282500000|2025-07-23 14:55:00|24.81|24.67|24.93|24.79|24.93|24.79|24.78|24.64|112
1753282800000|2025-07-23 15:00:00|24.92|24.78|24.88|24.74|24.97|24.83|24.88|24.74|169
1753283100000|2025-07-23 15:05:00|24.89|24.75|24.73|24.59|24.93|24.79|24.7|24.56|222
1753283400000|2025-07-23 15:10:00|24.72|24.58|24.63|24.49|24.75|24.61|24.61|24.47|195
1753283700000|2025-07-23 15:15:00|24.64|24.5|24.79|24.65|24.8|24.66|24.63|24.49|220
1753284000000|2025-07-23 15:20:00|24.78|24.64|24.77|24.63|24.91|24.77|24.77|24.63|206
1753284300000|2025-07-23 15:25:00|24.78|24.64|24.81|24.67|24.86|24.72|24.74|24.6|198
1753284600000|2025-07-23 15:30:00|24.8|24.66|24.84|24.7|24.89|24.75|24.76|24.62|158
1753284900000|2025-07-23 15:35:00|24.85|24.71|24.88|24.74|24.91|24.77|24.84|24.7|156
1753285200000|2025-07-23 15:40:00|24.87|24.73|25|24.86|25.01|24.87|24.86|24.72|150
1753285500000|2025-07-23 15:45:00|24.99|24.85|24.9|24.76|24.99|24.85|24.89|24.75|168
1753285800000|2025-07-23 15:50:00|24.89|24.75|24.95|24.81|24.97|24.83|24.8|24.66|192
1753286100000|2025-07-23 15:55:00|24.96|24.82|25.06|24.92|25.09|24.95|24.95|24.81|202
1753286400000|2025-07-23 16:00:00|25.05|24.91|24.94|24.8|25.05|24.91|24.91|24.77|177
1753286700000|2025-07-23 16:05:00|24.93|24.79|24.93|24.79|24.98|24.84|24.88|24.74|185
1753287000000|2025-07-23 16:10:00|24.92|24.78|24.76|24.62|24.92|24.78|24.75|24.61|151
1753287300000|2025-07-23 16:15:00|24.77|24.63|24.69|24.55|24.82|24.68|24.67|24.53|184
1753287600000|2025-07-23 16:20:00|24.7|24.56|24.69|24.55|24.74|24.6|24.63|24.49|154
1753287900000|2025-07-23 16:25:00|24.7|24.56|24.77|24.63|24.78|24.64|24.68|24.54|89
1753288200000|2025-07-23 16:30:00|24.76|24.62|24.58|24.44|24.76|24.62|24.57|24.43|146
1753288500000|2025-07-23 16:35:00|24.59|24.45|24.53|24.39|24.65|24.51|24.49|24.35|154
1753288800000|2025-07-23 16:40:00|24.54|24.4|24.57|24.43|24.6|24.46|24.48|24.34|120
1753289100000|2025-07-23 16:45:00|24.56|24.42|24.49|24.35|24.56|24.42|24.37|24.23|153
1753289400000|2025-07-23 16:50:00|24.5|24.36|24.49|24.35|24.56|24.42|24.43|24.29|122
1753289700000|2025-07-23 16:55:00|24.5|24.36|24.32|24.18|24.5|24.36|24.3|24.16|154
1753290000000|2025-07-23 17:00:00|24.33|24.19|24.45|24.31|24.49|24.35|24.32|24.18|131
1753290300000|2025-07-23 17:05:00|24.44|24.3|24.22|24.08|24.45|24.31|24.17|24.03|190
1753290600000|2025-07-23 17:10:00|24.23|24.09|24.27|24.13|24.3|24.16|24.2|24.06|138
1753290900000|2025-07-23 17:15:00|24.26|24.12|24|23.86|24.36|24.22|23.89|23.75|210
1753291200000|2025-07-23 17:20:00|23.99|23.85|24.24|24.1|24.25|24.11|23.9|23.76|293
1753291500000|2025-07-23 17:25:00|24.23|24.09|23.97|23.83|24.25|24.11|23.94|23.8|237
1753291800000|2025-07-23 17:30:00|23.96|23.82|24.12|23.98|24.17|24.03|23.79|23.65|259
1753292100000|2025-07-23 17:35:00|24.11|23.97|24.12|23.98|24.14|24|23.99|23.85|224
1753292400000|2025-07-23 17:40:00|24.13|23.99|24.16|24.02|24.23|24.09|24.11|23.97|133
1753292700000|2025-07-23 17:45:00|24.17|24.03|24.25|24.11|24.27|24.13|24.1|23.96|175
1753293000000|2025-07-23 17:50:00|24.26|24.12|24.24|24.1|24.32|24.18|24.16|24.02|201
1753293300000|2025-07-23 17:55:00|24.25|24.11|24.3|24.16|24.32|24.18|24.25|24.11|132
1753293600000|2025-07-23 18:00:00|24.29|24.15|24.37|24.23|24.42|24.28|24.24|24.1|149
1753293900000|2025-07-23 18:05:00|24.36|24.22|24.38|24.24|24.38|24.24|24.27|24.13|112
1753294200000|2025-07-23 18:10:00|24.39|24.25|24.32|24.18|24.4|24.26|24.25|24.11|116
1753294500000|2025-07-23 18:15:00|24.31|24.17|24.21|24.07|24.35|24.21|24.17|24.03|141
1753294800000|2025-07-23 18:20:00|24.2|24.06|24.34|24.2|24.35|24.21|24.2|24.06|115
1753295100000|2025-07-23 18:25:00|24.35|24.21|24.27|24.13|24.37|24.23|24.27|24.13|94
1753295400000|2025-07-23 18:30:00|24.28|24.14|24.33|24.19|24.37|24.23|24.22|24.08|150
1753295700000|2025-07-23 18:35:00|24.32|24.18|24.43|24.29|24.43|24.29|24.32|24.18|153
1753296000000|2025-07-23 18:40:00|24.44|24.3|24.35|24.21|24.47|24.33|24.35|24.21|101
1753296300000|2025-07-23 18:45:00|24.36|24.22|24.56|24.42|24.56|24.42|24.36|24.22|109
1753296600000|2025-07-23 18:50:00|24.55|24.41|24.54|24.4|24.55|24.41|24.46|24.32|73
1753296900000|2025-07-23 18:55:00|24.53|24.39|24.54|24.4|24.56|24.42|24.53|24.39|43
1753297200000|2025-07-23 19:00:00|24.53|24.39|24.5|24.36|24.54|24.4|24.47|24.33|53
1753297500000|2025-07-23 19:05:00|24.49|24.35|24.46|24.32|24.56|24.42|24.46|24.32|103
1753297800000|2025-07-23 19:10:00|24.47|24.33|24.48|24.34|24.6|24.46|24.46|24.32|100
1753298100000|2025-07-23 19:15:00|24.47|24.33|24.5|24.36|24.55|24.41|24.36|24.22|140
1753298400000|2025-07-23 19:20:00|24.51|24.37|24.43|24.29|24.54|24.4|24.41|24.27|112
1753298700000|2025-07-23 19:25:00|24.42|24.28|24.4|24.26|24.44|24.3|24.39|24.25|137
1753299000000|2025-07-23 19:30:00|24.39|24.25|24.31|24.17|24.4|24.26|24.25|24.11|161
1753299300000|2025-07-23 19:35:00|24.3|24.16|24.34|24.2|24.34|24.2|24.27|24.13|157
1753299600000|2025-07-23 19:40:00|24.33|24.19|24.34|24.2|24.38|24.24|24.31|24.17|161
1753299900000|2025-07-23 19:45:00|24.33|24.19|24.47|24.33|24.48|24.34|24.32|24.18|140
1753300200000|2025-07-23 19:50:00|24.45|24.31|24.42|24.28|24.47|24.33|24.39|24.25|156
1753300500000|2025-07-23 19:55:00|24.41|24.27|24.31|24.17|24.47|24.33|24.29|24.15|150
1753300800000|2025-07-23 20:00:00|24.3|24.16|24.36|24.22|24.49|24.35|24.27|24.13|251
1753301100000|2025-07-23 20:05:00|24.35|24.21|24.29|24.15|24.37|24.23|24.26|24.12|146
1753301400000|2025-07-23 20:10:00|24.28|24.14|24.36|24.22|24.36|24.22|24.23|24.09|163
1753301700000|2025-07-23 20:15:00|24.35|24.21|24.23|24.09|24.36|24.22|24.19|24.05|184
1753302000000|2025-07-23 20:20:00|24.24|24.1|24.25|24.11|24.29|24.15|24.13|23.99|202
1753302300000|2025-07-23 20:25:00|24.23|24.09|24.08|23.94|24.26|24.12|23.98|23.84|224
1753302600000|2025-07-23 20:30:00|24.07|23.93|23.56|23.42|24.09|23.95|23.52|23.38|290
1753302900000|2025-07-23 20:35:00|23.57|23.43|23.55|23.41|23.76|23.62|23.45|23.31|333
1753303200000|2025-07-23 20:40:00|23.56|23.42|23.85|23.71|23.86|23.72|23.48|23.34|229
1753303500000|2025-07-23 20:45:00|23.84|23.7|23.7|23.56|23.86|23.72|23.69|23.55|176
1753303800000|2025-07-23 20:50:00|23.69|23.55|23.93|23.79|23.94|23.8|23.65|23.51|181
1753304100000|2025-07-23 20:55:00|23.94|23.8|23.91|23.77|23.97|23.83|23.86|23.72|139
1753304400000|2025-07-23 21:00:00|23.92|23.78|24.04|23.9|24.05|23.91|23.9|23.76|117
1753304700000|2025-07-23 21:05:00|24.05|23.91|23.91|23.77|24.05|23.91|23.91|23.77|118
1753305000000|2025-07-23 21:10:00|23.9|23.76|23.9|23.76|23.95|23.81|23.75|23.61|189
1753305300000|2025-07-23 21:15:00|23.91|23.77|23.66|23.52|23.93|23.79|23.61|23.47|184
1753305600000|2025-07-23 21:20:00|23.65|23.51|23.42|23.28|23.72|23.58|23.39|23.25|221
1753305900000|2025-07-23 21:25:00|23.43|23.29|23.53|23.39|23.54|23.4|23.15|23.01|260
1753306200000|2025-07-23 21:30:00|23.54|23.4|23.69|23.55|23.73|23.59|23.51|23.37|205
1753306500000|2025-07-23 21:35:00|23.68|23.54|23.69|23.55|23.72|23.58|23.31|23.17|231
1753306800000|2025-07-23 21:40:00|23.68|23.54|23.83|23.69|23.87|23.73|23.67|23.53|70
1753307100000|2025-07-23 21:45:00|23.84|23.7|23.97|23.83|23.98|23.84|23.84|23.7|44
1753307400000|2025-07-23 21:50:00|23.98|23.84|23.95|23.81|24|23.86|23.93|23.79|59
1753307700000|2025-07-23 21:55:00|23.94|23.8|23.87|23.73|23.94|23.8|23.79|23.65|76
1753308000000|2025-07-23 22:00:00|23.86|23.72|23.71|23.57|23.87|23.73|23.62|23.48|217
1753308300000|2025-07-23 22:05:00|23.72|23.58|23.89|23.75|23.89|23.75|23.66|23.52|149
1753308600000|2025-07-23 22:10:00|23.9|23.76|24|23.86|24.05|23.91|23.84|23.7|156
1753308900000|2025-07-23 22:15:00|24.01|23.87|24.01|23.87|24.01|23.87|23.92|23.78|137
1753309200000|2025-07-23 22:20:00|24.02|23.88|24.14|24|24.14|24|24|23.86|77
1753309500000|2025-07-23 22:25:00|24.15|24.01|24.19|24.05|24.19|24.05|24.12|23.98|74
1753309800000|2025-07-23 22:30:00|24.2|24.06|24.19|24.05|24.21|24.07|24.11|23.97|119
1753310100000|2025-07-23 22:35:00|24.18|24.04|24.13|23.99|24.19|24.05|24.11|23.97|94
1753310400000|2025-07-23 22:40:00|24.12|23.98|24.14|24|24.15|24.01|24.1|23.96|105
1753310700000|2025-07-23 22:45:00|24.13|23.99|24.21|24.07|24.23|24.09|24.13|23.99|61
1753311000000|2025-07-23 22:50:00|24.22|24.08|24.13|23.99|24.25|24.11|24.13|23.99|112
1753311300000|2025-07-23 22:55:00|24.12|23.98|24.08|23.94|24.14|24|24.04|23.9|133
1753311600000|2025-07-23 23:00:00|24.07|23.93|24.19|24.05|24.2|24.06|24.05|23.91|87
1753311900000|2025-07-23 23:05:00|24.2|24.06|24.28|24.14|24.3|24.16|24.17|24.03|109
1753312200000|2025-07-23 23:10:00|24.29|24.15|24.3|24.16|24.32|24.18|24.26|24.12|78
1753312500000|2025-07-23 23:15:00|24.31|24.17|24.24|24.1|24.31|24.17|24.22|24.08|122
1753312800000|2025-07-23 23:20:00|24.25|24.11|24.22|24.08|24.29|24.15|24.2|24.06|108
1753313100000|2025-07-23 23:25:00|24.21|24.07|24.26|24.12|24.31|24.17|24.2|24.06|84
1753313400000|2025-07-23 23:30:00|24.25|24.11|24.23|24.09|24.27|24.13|24.16|24.02|109
1753313700000|2025-07-23 23:35:00|24.24|24.1|24.2|24.06|24.27|24.13|24.2|24.06|77
1753314000000|2025-07-23 23:40:00|24.21|24.07|24.17|24.03|24.22|24.08|24.15|24.01|104
1753314300000|2025-07-23 23:45:00|24.18|24.04|24.11|23.97|24.19|24.05|24.1|23.96|105
1753314600000|2025-07-23 23:50:00|24.12|23.98|24.12|23.98|24.14|24|24.09|23.95|85
1753314900000|2025-07-23 23:55:00|24.11|23.97|24.16|24.02|24.17|24.03|24.11|23.97|90
1753315200000|2025-07-24 00:00:00|24.17|24.03|24.05|23.91|24.17|24.03|24.04|23.9|84
1753315500000|2025-07-24 00:05:00|24.03|23.89|24.06|23.92|24.12|23.98|23.94|23.8|140
1753315800000|2025-07-24 00:10:00|24.07|23.93|24.07|23.93|24.12|23.98|24.04|23.9|91
1753316100000|2025-07-24 00:15:00|24.08|23.94|24.31|24.17|24.34|24.2|24|23.86|158
1753316400000|2025-07-24 00:20:00|24.32|24.18|24.37|24.23|24.46|24.32|24.31|24.17|185
1753316700000|2025-07-24 00:25:00|24.38|24.24|24.33|24.19|24.42|24.28|24.28|24.14|146
1753317000000|2025-07-24 00:30:00|24.32|24.18|24.45|24.31|24.48|24.34|24.27|24.13|154
1753317300000|2025-07-24 00:35:00|24.46|24.32|24.48|24.34|24.49|24.35|24.44|24.3|167
1753317600000|2025-07-24 00:40:00|24.49|24.35|24.54|24.4|24.54|24.4|24.46|24.32|162
1753317900000|2025-07-24 00:45:00|24.53|24.39|24.53|24.39|24.54|24.4|24.44|24.3|149
1753318200000|2025-07-24 00:50:00|24.54|24.4|24.58|24.44|24.62|24.48|24.5|24.36|108
1753318500000|2025-07-24 00:55:00|24.57|24.43|24.55|24.41|24.59|24.45|24.51|24.37|109
1753318800000|2025-07-24 01:00:00|24.56|24.42|24.47|24.33|24.56|24.42|24.46|24.32|143
1753319100000|2025-07-24 01:05:00|24.46|24.32|24.43|24.29|24.5|24.36|24.4|24.26|107
1753319400000|2025-07-24 01:10:00|24.44|24.3|24.45|24.31|24.49|24.35|24.42|24.28|122
1753319700000|2025-07-24 01:15:00|24.44|24.3|24.53|24.39|24.55|24.41|24.42|24.28|74
1753320000000|2025-07-24 01:20:00|24.52|24.38|24.48|24.34|24.53|24.39|24.44|24.3|139
1753320300000|2025-07-24 01:25:00|24.47|24.33|24.44|24.3|24.48|24.34|24.43|24.29|69
1753320600000|2025-07-24 01:30:00|24.45|24.31|24.33|24.19|24.45|24.31|24.32|24.18|155
1753320900000|2025-07-24 01:35:00|24.34|24.2|24.38|24.24|24.4|24.26|24.25|24.11|157
1753321200000|2025-07-24 01:40:00|24.37|24.23|24.36|24.22|24.37|24.23|24.31|24.17|92
1753321500000|2025-07-24 01:45:00|24.37|24.23|24.45|24.31|24.47|24.33|24.35|24.21|97
1753321800000|2025-07-24 01:50:00|24.46|24.32|24.49|24.35|24.55|24.41|24.46|24.32|117
1753322100000|2025-07-24 01:55:00|24.48|24.34|24.55|24.41|24.59|24.45|24.48|24.34|100
1753322400000|2025-07-24 02:00:00|24.56|24.42|24.6|24.46|24.64|24.5|24.54|24.4|103
1753322700000|2025-07-24 02:05:00|24.59|24.45|24.55|24.41|24.64|24.5|24.54|24.4|126
1753323000000|2025-07-24 02:10:00|24.56|24.42|24.56|24.42|24.6|24.46|24.51|24.37|144
1753323300000|2025-07-24 02:15:00|24.58|24.44|24.47|24.33|24.58|24.44|24.46|24.32|122
1753323600000|2025-07-24 02:20:00|24.46|24.32|24.43|24.29|24.47|24.33|24.42|24.28|138
1753323900000|2025-07-24 02:25:00|24.44|24.3|24.43|24.29|24.46|24.32|24.42|24.28|94
1753324200000|2025-07-24 02:30:00|24.42|24.28|24.46|24.32|24.46|24.32|24.42|24.28|63
1753324500000|2025-07-24 02:35:00|24.45|24.31|24.45|24.31|24.53|24.39|24.43|24.29|140
1753324800000|2025-07-24 02:40:00|24.46|24.32|24.52|24.38|24.52|24.38|24.45|24.31|102
1753325100000|2025-07-24 02:45:00|24.51|24.37|24.57|24.43|24.63|24.49|24.51|24.37|88
1753325400000|2025-07-24 02:50:00|24.56|24.42|24.53|24.39|24.61|24.47|24.52|24.38|112
1753325700000|2025-07-24 02:55:00|24.54|24.4|24.45|24.31|24.55|24.41|24.42|24.28|110
1753326000000|2025-07-24 03:00:00|24.44|24.3|24.46|24.32|24.46|24.32|24.38|24.24|78
1753326300000|2025-07-24 03:05:00|24.45|24.31|24.39|24.25|24.46|24.32|24.35|24.21|134
1753326600000|2025-07-24 03:10:00|24.4|24.26|24.45|24.31|24.47|24.33|24.39|24.25|82
1753326900000|2025-07-24 03:15:00|24.46|24.32|24.51|24.37|24.53|24.39|24.43|24.29|110
1753327200000|2025-07-24 03:20:00|24.5|24.36|24.62|24.48|24.62|24.48|24.49|24.35|93
1753327500000|2025-07-24 03:25:00|24.61|24.47|24.71|24.57|24.76|24.62|24.61|24.47|169
1753327800000|2025-07-24 03:30:00|24.7|24.56|24.61|24.47|24.7|24.56|24.6|24.46|222
1753328100000|2025-07-24 03:35:00|24.62|24.48|24.57|24.43|24.62|24.48|24.5|24.36|188
1753328400000|2025-07-24 03:40:00|24.58|24.44|24.57|24.43|24.65|24.51|24.57|24.43|272
1753328700000|2025-07-24 03:45:00|24.58|24.44|24.5|24.36|24.59|24.45|24.47|24.33|247
1753329000000|2025-07-24 03:50:00|24.51|24.37|24.46|24.32|24.53|24.39|24.44|24.3|236
1753329300000|2025-07-24 03:55:00|24.45|24.31|24.39|24.25|24.46|24.32|24.37|24.23|189
1753329600000|2025-07-24 04:00:00|24.4|24.26|24.41|24.27|24.42|24.28|24.25|24.11|141
1753329900000|2025-07-24 04:05:00|24.4|24.26|24.36|24.22|24.41|24.27|24.35|24.21|67
1753330200000|2025-07-24 04:10:00|24.35|24.21|24.51|24.37|24.52|24.38|24.28|24.14|147
1753330500000|2025-07-24 04:15:00|24.5|24.36|24.45|24.31|24.5|24.36|24.42|24.28|121
1753330800000|2025-07-24 04:20:00|24.46|24.32|24.31|24.17|24.47|24.33|24.31|24.17|112
1753331100000|2025-07-24 04:25:00|24.3|24.16|24.26|24.12|24.34|24.2|24.24|24.1|111
1753331400000|2025-07-24 04:30:00|24.27|24.13|24.19|24.05|24.28|24.14|24.16|24.02|147
1753331700000|2025-07-24 04:35:00|24.2|24.06|24.08|23.94|24.2|24.06|24.02|23.88|124
1753332000000|2025-07-24 04:40:00|24.07|23.93|23.9|23.76|24.07|23.93|23.77|23.63|115
1753332300000|2025-07-24 04:45:00|23.91|23.77|23.97|23.83|24.02|23.88|23.9|23.76|151
1753332600000|2025-07-24 04:50:00|23.96|23.82|23.86|23.72|23.97|23.83|23.82|23.68|115
1753332900000|2025-07-24 04:55:00|23.85|23.71|23.89|23.75|23.99|23.85|23.83|23.69|122
1753333200000|2025-07-24 05:00:00|23.9|23.76|23.84|23.7|23.93|23.79|23.76|23.62|155
1753333500000|2025-07-24 05:05:00|23.83|23.69|23.71|23.57|23.85|23.71|23.62|23.48|183
1753333800000|2025-07-24 05:10:00|23.7|23.56|23.6|23.46|23.75|23.61|23.6|23.46|142
1753334100000|2025-07-24 05:15:00|23.59|23.45|23.66|23.52|23.81|23.67|23.59|23.45|186
1753334400000|2025-07-24 05:20:00|23.65|23.51|23.49|23.35|23.7|23.56|23.49|23.35|123
1753334700000|2025-07-24 05:25:00|23.5|23.36|23.47|23.33|23.61|23.47|23.42|23.28|156
1753335000000|2025-07-24 05:30:00|23.48|23.34|23.54|23.4|23.6|23.46|23.43|23.29|150
1753335300000|2025-07-24 05:35:00|23.55|23.41|23.62|23.48|23.7|23.56|23.53|23.39|136
1753335600000|2025-07-24 05:40:00|23.61|23.47|23.69|23.55|23.72|23.58|23.61|23.47|112
1753335900000|2025-07-24 05:45:00|23.68|23.54|23.42|23.28|23.69|23.55|23.36|23.22|125
1753336200000|2025-07-24 05:50:00|23.43|23.29|23.27|23.13|23.43|23.29|23.27|23.13|179
1753336500000|2025-07-24 05:55:00|23.26|23.12|23.05|22.91|23.26|23.12|22.99|22.85|286
1753336800000|2025-07-24 06:00:00|23.06|22.92|23.11|22.97|23.18|23.04|22.99|22.85|264
1753337100000|2025-07-24 06:05:00|23.1|22.96|23.14|23|23.24|23.1|23.09|22.95|174
1753337400000|2025-07-24 06:10:00|23.15|23.01|23.29|23.15|23.32|23.18|23.14|23|169
1753337700000|2025-07-24 06:15:00|23.3|23.16|23.16|23.02|23.32|23.18|23.01|22.87|185
1753338000000|2025-07-24 06:20:00|23.15|23.01|23.32|23.18|23.39|23.25|23.14|23|180
1753338300000|2025-07-24 06:25:00|23.33|23.19|23.32|23.18|23.38|23.24|23.3|23.16|181
1753338600000|2025-07-24 06:30:00|23.33|23.19|23.27|23.13|23.38|23.24|23.24|23.1|188
1753338900000|2025-07-24 06:35:00|23.26|23.12|23.07|22.93|23.27|23.13|23.02|22.88|219
1753339200000|2025-07-24 06:40:00|23.06|22.92|22.55|22.41|23.07|22.93|22.47|22.33|318
1753339500000|2025-07-24 06:45:00|22.56|22.42|22.59|22.45|22.73|22.59|22.46|22.32|282
1753339800000|2025-07-24 06:50:00|22.57|22.43|22.51|22.37|22.71|22.57|22.28|22.14|353
1753340100000|2025-07-24 06:55:00|22.52|22.38|22.7|22.56|22.79|22.65|22.5|22.36|233
1753340400000|2025-07-24 07:00:00|22.69|22.55|22.59|22.45|22.72|22.58|22.59|22.45|186
1753340700000|2025-07-24 07:05:00|22.6|22.46|22.81|22.67|22.88|22.74|22.53|22.39|241
1753341000000|2025-07-24 07:10:00|22.8|22.66|22.96|22.82|22.97|22.83|22.77|22.63|226
1753341300000|2025-07-24 07:15:00|22.97|22.83|23.14|23|23.17|23.03|22.94|22.8|158
1753341600000|2025-07-24 07:20:00|23.15|23.01|23.12|22.98|23.17|23.03|23.04|22.9|178
1753341900000|2025-07-24 07:25:00|23.11|22.97|23.15|23.01|23.19|23.05|23.05|22.91|137
1753342200000|2025-07-24 07:30:00|23.14|23|23.07|22.93|23.15|23.01|23.05|22.91|163
1753342500000|2025-07-24 07:35:00|23.08|22.94|23.15|23.01|23.18|23.04|22.98|22.84|134
1753342800000|2025-07-24 07:40:00|23.14|23|23.3|23.16|23.31|23.17|23.1|22.96|150
1753343100000|2025-07-24 07:45:00|23.29|23.15|23.16|23.02|23.3|23.16|23.15|23.01|181
1753343400000|2025-07-24 07:50:00|23.17|23.03|23.25|23.11|23.28|23.14|23.16|23.02|111
1753343700000|2025-07-24 07:55:00|23.26|23.12|23.38|23.24|23.39|23.25|23.26|23.12|95
1753344000000|2025-07-24 08:00:00|23.37|23.23|23.24|23.1|23.38|23.24|23.21|23.07|147
1753344300000|2025-07-24 08:05:00|23.25|23.11|23.51|23.37|23.51|23.37|23.25|23.11|163
1753344600000|2025-07-24 08:10:00|23.5|23.36|23.67|23.53|23.68|23.54|23.49|23.35|113
1753344900000|2025-07-24 08:15:00|23.66|23.52|23.57|23.43|23.66|23.52|23.54|23.4|181
1753345200000|2025-07-24 08:20:00|23.58|23.44|23.53|23.39|23.59|23.45|23.47|23.33|180
1753345500000|2025-07-24 08:25:00|23.52|23.38|23.52|23.38|23.56|23.42|23.49|23.35|136
1753345800000|2025-07-24 08:30:00|23.53|23.39|23.66|23.52|23.74|23.6|23.52|23.38|189
1753346100000|2025-07-24 08:35:00|23.67|23.53|23.63|23.49|23.69|23.55|23.61|23.47|224
1753346400000|2025-07-24 08:40:00|23.62|23.48|23.61|23.47|23.69|23.55|23.56|23.42|187
1753346700000|2025-07-24 08:45:00|23.62|23.48|23.7|23.56|23.71|23.57|23.61|23.47|153
1753347000000|2025-07-24 08:50:00|23.69|23.55|23.67|23.53|23.73|23.59|23.64|23.5|153
1753347300000|2025-07-24 08:55:00|23.68|23.54|23.67|23.53|23.73|23.59|23.65|23.51|171
1753347600000|2025-07-24 09:00:00|23.68|23.54|23.79|23.65|23.79|23.65|23.64|23.5|157
1753347900000|2025-07-24 09:05:00|23.78|23.64|23.78|23.64|23.8|23.66|23.75|23.61|157
1753348200000|2025-07-24 09:10:00|23.77|23.63|23.65|23.51|23.8|23.66|23.64|23.5|209
1753348500000|2025-07-24 09:15:00|23.66|23.52|23.61|23.47|23.71|23.57|23.56|23.42|224
1753348800000|2025-07-24 09:20:00|23.6|23.46|23.6|23.46|23.71|23.57|23.59|23.45|232
1753349100000|2025-07-24 09:25:00|23.61|23.47|23.67|23.53|23.67|23.53|23.58|23.44|207
1753349400000|2025-07-24 09:30:00|23.68|23.54|23.63|23.49|23.73|23.59|23.62|23.48|180
1753349700000|2025-07-24 09:35:00|23.62|23.48|23.58|23.44|23.64|23.5|23.56|23.42|218
1753350000000|2025-07-24 09:40:00|23.57|23.43|23.75|23.61|23.76|23.62|23.57|23.43|152
1753350300000|2025-07-24 09:45:00|23.76|23.62|23.51|23.37|23.76|23.62|23.48|23.34|203
1753350600000|2025-07-24 09:50:00|23.52|23.38|23.59|23.45|23.64|23.5|23.52|23.38|160
1753350900000|2025-07-24 09:55:00|23.6|23.46|23.68|23.54|23.7|23.56|23.56|23.42|219
1753351200000|2025-07-24 10:00:00|23.69|23.55|23.84|23.7|23.87|23.73|23.65|23.51|188
1753351500000|2025-07-24 10:05:00|23.85|23.71|23.62|23.48|23.87|23.73|23.62|23.48|148
1753351800000|2025-07-24 10:10:00|23.61|23.47|23.64|23.5|23.65|23.51|23.58|23.44|102
1753352100000|2025-07-24 10:15:00|23.63|23.49|23.54|23.4|23.69|23.55|23.53|23.39|172
1753352400000|2025-07-24 10:20:00|23.53|23.39|23.41|23.27|23.55|23.41|23.41|23.27|122
1753352700000|2025-07-24 10:25:00|23.42|23.28|23.37|23.23|23.49|23.35|23.33|23.19|160
1753353000000|2025-07-24 10:30:00|23.36|23.22|23.28|23.14|23.4|23.26|23.27|23.13|152
1753353300000|2025-07-24 10:35:00|23.29|23.15|23.33|23.19|23.36|23.22|23.21|23.07|164
1753353600000|2025-07-24 10:40:00|23.34|23.2|23.39|23.25|23.42|23.28|23.32|23.18|84
1753353900000|2025-07-24 10:45:00|23.38|23.24|23.47|23.33|23.52|23.38|23.31|23.17|112
1753354200000|2025-07-24 10:50:00|23.48|23.34|23.48|23.34|23.54|23.4|23.46|23.32|100
1753354500000|2025-07-24 10:55:00|23.49|23.35|23.57|23.43|23.59|23.45|23.49|23.35|91
1753354800000|2025-07-24 11:00:00|23.56|23.42|23.59|23.45|23.67|23.53|23.52|23.38|133
1753355100000|2025-07-24 11:05:00|23.58|23.44|23.6|23.46|23.67|23.53|23.57|23.43|131
1753355400000|2025-07-24 11:10:00|23.61|23.47|23.77|23.63|23.77|23.63|23.61|23.47|121
1753355700000|2025-07-24 11:15:00|23.76|23.62|23.79|23.65|23.87|23.73|23.74|23.6|164
1753356000000|2025-07-24 11:20:00|23.8|23.66|23.85|23.71|23.86|23.72|23.73|23.59|195
1753356300000|2025-07-24 11:25:00|23.84|23.7|23.83|23.69|23.91|23.77|23.8|23.66|151
1753356600000|2025-07-24 11:30:00|23.82|23.68|23.93|23.79|23.94|23.8|23.78|23.64|147
1753356900000|2025-07-24 11:35:00|23.94|23.8|23.99|23.85|24.01|23.87|23.89|23.75|125
1753357200000|2025-07-24 11:40:00|24|23.86|24.01|23.87|24.02|23.88|23.93|23.79|131
1753357500000|2025-07-24 11:45:00|24|23.86|23.92|23.78|24.02|23.88|23.9|23.76|141
1753357800000|2025-07-24 11:50:00|23.91|23.77|24.01|23.87|24.06|23.92|23.91|23.77|130
1753358100000|2025-07-24 11:55:00|24.02|23.88|23.96|23.82|24.04|23.9|23.95|23.81|156
1753358400000|2025-07-24 12:00:00|23.95|23.81|23.94|23.8|24.04|23.9|23.93|23.79|183
1753358700000|2025-07-24 12:05:00|23.93|23.79|23.9|23.76|23.94|23.8|23.86|23.72|186
1753359000000|2025-07-24 12:10:00|23.89|23.75|23.83|23.69|23.91|23.77|23.78|23.64|240
1753359300000|2025-07-24 12:15:00|23.82|23.68|23.79|23.65|23.86|23.72|23.71|23.57|235
1753359600000|2025-07-24 12:20:00|23.78|23.64|23.96|23.82|24.02|23.88|23.78|23.64|242
1753359900000|2025-07-24 12:25:00|23.97|23.83|23.95|23.81|24|23.86|23.89|23.75|282
1753360200000|2025-07-24 12:30:00|23.94|23.8|23.8|23.66|23.95|23.81|23.79|23.65|251
1753360500000|2025-07-24 12:35:00|23.81|23.67|23.67|23.53|23.82|23.68|23.67|23.53|246
1753360800000|2025-07-24 12:40:00|23.66|23.52|23.73|23.59|23.77|23.63|23.61|23.47|264
1753361100000|2025-07-24 12:45:00|23.74|23.6|23.77|23.63|23.82|23.68|23.68|23.54|196
1753361400000|2025-07-24 12:50:00|23.78|23.64|23.7|23.56|23.78|23.64|23.68|23.54|191
1753361700000|2025-07-24 12:55:00|23.71|23.57|23.8|23.66|23.84|23.7|23.67|23.53|178
1753362000000|2025-07-24 13:00:00|23.79|23.65|23.8|23.66|23.84|23.7|23.68|23.54|190
1753362300000|2025-07-24 13:05:00|23.79|23.65|23.79|23.65|23.82|23.68|23.69|23.55|175
1753362600000|2025-07-24 13:10:00|23.78|23.64|23.83|23.69|23.87|23.73|23.74|23.6|138
1753362900000|2025-07-24 13:15:00|23.84|23.7|23.86|23.72|23.9|23.76|23.8|23.66|172
1753363200000|2025-07-24 13:20:00|23.87|23.73|23.84|23.7|23.88|23.74|23.77|23.63|215
1753363500000|2025-07-24 13:25:00|23.83|23.69|23.87|23.73|23.91|23.77|23.82|23.68|247
1753363800000|2025-07-24 13:30:00|23.86|23.72|23.9|23.76|23.91|23.77|23.7|23.56|312
1753364100000|2025-07-24 13:35:00|23.89|23.75|23.79|23.65|24.06|23.92|23.78|23.64|324
1753364400000|2025-07-24 13:40:00|23.78|23.64|23.73|23.59|23.86|23.72|23.7|23.56|282
1753364700000|2025-07-24 13:45:00|23.74|23.6|23.79|23.65|23.88|23.74|23.71|23.57|223
1753365000000|2025-07-24 13:50:00|23.8|23.66|23.59|23.45|23.8|23.66|23.57|23.43|244
1753365300000|2025-07-24 13:55:00|23.6|23.46|23.55|23.41|23.63|23.49|23.52|23.38|243
1753365600000|2025-07-24 14:00:00|23.56|23.42|23.66|23.52|23.67|23.53|23.47|23.33|221
1753365900000|2025-07-24 14:05:00|23.67|23.53|23.48|23.34|23.7|23.56|23.47|23.33|197
1753366200000|2025-07-24 14:10:00|23.47|23.33|23.44|23.3|23.52|23.38|23.36|23.22|174
1753366500000|2025-07-24 14:15:00|23.43|23.29|23.51|23.37|23.54|23.4|23.39|23.25|207
1753366800000|2025-07-24 14:20:00|23.52|23.38|23.52|23.38|23.58|23.44|23.45|23.31|187
1753367100000|2025-07-24 14:25:00|23.53|23.39|23.64|23.5|23.68|23.54|23.53|23.39|168
1753367400000|2025-07-24 14:30:00|23.65|23.51|23.91|23.77|23.91|23.77|23.63|23.49|210
1753367700000|2025-07-24 14:35:00|23.9|23.76|24.17|24.03|24.21|24.07|23.9|23.76|281
1753368000000|2025-07-24 14:40:00|24.16|24.02|24.13|23.99|24.18|24.04|24.05|23.91|205
1753368300000|2025-07-24 14:45:00|24.12|23.98|24.28|24.14|24.28|24.14|24.12|23.98|158
1753368600000|2025-07-24 14:50:00|24.27|24.13|24.42|24.28|24.45|24.31|24.25|24.11|138
1753368900000|2025-07-24 14:55:00|24.41|24.27|24.49|24.35|24.53|24.39|24.36|24.22|202
1753369200000|2025-07-24 15:00:00|24.48|24.34|24.46|24.32|24.52|24.38|24.35|24.21|312
1753369500000|2025-07-24 15:05:00|24.45|24.31|24.55|24.41|24.55|24.41|24.4|24.26|256
1753369800000|2025-07-24 15:10:00|24.54|24.4|24.58|24.44|24.58|24.44|24.39|24.25|317
1753370100000|2025-07-24 15:15:00|24.57|24.43|24.47|24.33|24.58|24.44|24.4|24.26|370
1753370400000|2025-07-24 15:20:00|24.46|24.32|24.3|24.16|24.49|24.35|24.24|24.1|307
1753370700000|2025-07-24 15:25:00|24.29|24.15|24.3|24.16|24.39|24.25|24.26|24.12|281
1753371000000|2025-07-24 15:30:00|24.31|24.17|24.06|23.92|24.31|24.17|24.01|23.87|282
1753371300000|2025-07-24 15:35:00|24.07|23.93|24.09|23.95|24.12|23.98|23.98|23.84|280
1753371600000|2025-07-24 15:40:00|24.1|23.96|24.1|23.96|24.24|24.1|24.09|23.95|245
1753371900000|2025-07-24 15:45:00|24.11|23.97|24.18|24.04|24.19|24.05|24.04|23.9|254
1753372200000|2025-07-24 15:50:00|24.19|24.05|24.12|23.98|24.22|24.08|24.11|23.97|263
1753372500000|2025-07-24 15:55:00|24.13|23.99|24.09|23.95|24.13|23.99|24|23.86|233
1753372800000|2025-07-24 16:00:00|24.1|23.96|24.07|23.93|24.13|23.99|24.03|23.89|260
1753373100000|2025-07-24 16:05:00|24.06|23.92|24.01|23.87|24.09|23.95|23.94|23.8|298
1753373400000|2025-07-24 16:10:00|24|23.86|23.89|23.75|24.03|23.89|23.84|23.7|331
1753373700000|2025-07-24 16:15:00|23.88|23.74|23.93|23.79|23.98|23.84|23.79|23.65|303
1753374000000|2025-07-24 16:20:00|23.94|23.8|23.83|23.69|24.01|23.87|23.8|23.66|290
1753374300000|2025-07-24 16:25:00|23.84|23.7|23.68|23.54|23.85|23.71|23.65|23.51|255
1753374600000|2025-07-24 16:30:00|23.67|23.53|23.68|23.54|23.77|23.63|23.61|23.47|267
1753374900000|2025-07-24 16:35:00|23.67|23.53|23.6|23.46|23.67|23.53|23.52|23.38|289
1753375200000|2025-07-24 16:40:00|23.59|23.45|23.53|23.39|23.64|23.5|23.52|23.38|274
1753375500000|2025-07-24 16:45:00|23.52|23.38|23.65|23.51|23.66|23.52|23.47|23.33|205
1753375800000|2025-07-24 16:50:00|23.64|23.5|23.68|23.54|23.7|23.56|23.61|23.47|179
1753376100000|2025-07-24 16:55:00|23.67|23.53|23.64|23.5|23.7|23.56|23.54|23.4|290
1753376400000|2025-07-24 17:00:00|23.65|23.51|23.78|23.64|23.78|23.64|23.6|23.46|208
1753376700000|2025-07-24 17:05:00|23.77|23.63|23.81|23.67|23.86|23.72|23.73|23.59|252
1753377000000|2025-07-24 17:10:00|23.82|23.68|23.83|23.69|23.87|23.73|23.79|23.65|309
1753377300000|2025-07-24 17:15:00|23.82|23.68|23.88|23.74|23.9|23.76|23.75|23.61|255
1753377600000|2025-07-24 17:20:00|23.87|23.73|24.01|23.87|24.01|23.87|23.82|23.68|173
1753377900000|2025-07-24 17:25:00|24|23.86|23.96|23.82|24.02|23.88|23.94|23.8|176
1753378200000|2025-07-24 17:30:00|23.97|23.83|24|23.86|24.04|23.9|23.97|23.83|180
1753378500000|2025-07-24 17:35:00|24.01|23.87|24.07|23.93|24.07|23.93|23.97|23.83|126
1753378800000|2025-07-24 17:40:00|24.08|23.94|24.07|23.93|24.08|23.94|24.01|23.87|126
1753379100000|2025-07-24 17:45:00|24.06|23.92|24.12|23.98|24.14|24|24.04|23.9|182
1753379400000|2025-07-24 17:50:00|24.13|23.99|24.2|24.06|24.2|24.06|24.1|23.96|122
1753379700000|2025-07-24 17:55:00|24.21|24.07|24.05|23.91|24.21|24.07|24.03|23.89|150
1753380000000|2025-07-24 18:00:00|24.04|23.9|23.9|23.76|24.05|23.91|23.85|23.71|211
1753380300000|2025-07-24 18:05:00|23.89|23.75|24|23.86|24.04|23.9|23.89|23.75|164
1753380600000|2025-07-24 18:10:00|24.01|23.87|24.12|23.98|24.17|24.03|24|23.86|250
1753380900000|2025-07-24 18:15:00|24.11|23.97|24.09|23.95|24.17|24.03|24.03|23.89|223
1753381200000|2025-07-24 18:20:00|24.1|23.96|24.09|23.95|24.21|24.07|24.08|23.94|245
1753381500000|2025-07-24 18:25:00|24.1|23.96|24.15|24.01|24.15|24.01|24.06|23.92|289
1753381800000|2025-07-24 18:30:00|24.14|24|24.1|23.96|24.18|24.04|24.03|23.89|227
1753382100000|2025-07-24 18:35:00|24.09|23.95|24.09|23.95|24.1|23.96|23.97|23.83|230
1753382400000|2025-07-24 18:40:00|24.08|23.94|24.06|23.92|24.13|23.99|24.01|23.87|231
1753382700000|2025-07-24 18:45:00|24.07|23.93|24.13|23.99|24.14|24|24.02|23.88|183
1753383000000|2025-07-24 18:50:00|24.12|23.98|24.12|23.98|24.14|24|24.06|23.92|225
1753383300000|2025-07-24 18:55:00|24.13|23.99|24.11|23.97|24.14|24|24.05|23.91|181
1753383600000|2025-07-24 19:00:00|24.1|23.96|24.22|24.08|24.23|24.09|24.09|23.95|188
1753383900000|2025-07-24 19:05:00|24.23|24.09|24.15|24.01|24.24|24.1|24.14|24|157
1753384200000|2025-07-24 19:10:00|24.16|24.02|24.16|24.02|24.17|24.03|24.1|23.96|215
1753384500000|2025-07-24 19:15:00|24.15|24.01|24.21|24.07|24.23|24.09|24.09|23.95|290
1753384800000|2025-07-24 19:20:00|24.2|24.06|24.08|23.94|24.21|24.07|24.08|23.94|213
1753385100000|2025-07-24 19:25:00|24.1|23.96|24.1|23.96|24.11|23.97|24.02|23.88|224
1753385400000|2025-07-24 19:30:00|24.11|23.97|24.03|23.89|24.12|23.98|23.97|23.83|187
1753385700000|2025-07-24 19:35:00|24.02|23.88|23.96|23.82|24.03|23.89|23.9|23.76|185
1753386000000|2025-07-24 19:40:00|23.97|23.83|23.95|23.81|23.98|23.84|23.91|23.77|147
1753386300000|2025-07-24 19:45:00|23.96|23.82|23.98|23.84|24.03|23.89|23.91|23.77|195
1753386600000|2025-07-24 19:50:00|23.99|23.85|24|23.86|24.07|23.93|23.98|23.84|166
1753386900000|2025-07-24 19:55:00|23.99|23.85|23.91|23.77|23.99|23.85|23.9|23.76|204
1753387200000|2025-07-24 20:00:00|23.92|23.78|23.88|23.74|23.94|23.8|23.87|23.73|186
1753387500000|2025-07-24 20:05:00|23.89|23.75|23.92|23.78|23.99|23.85|23.88|23.74|172
1753387800000|2025-07-24 20:10:00|23.93|23.79|23.99|23.85|24|23.86|23.92|23.78|149
1753388100000|2025-07-24 20:15:00|23.98|23.84|23.94|23.8|24|23.86|23.93|23.79|202
1753388400000|2025-07-24 20:20:00|23.93|23.79|23.89|23.75|23.95|23.81|23.88|23.74|189
1753388700000|2025-07-24 20:25:00|23.9|23.76|24.01|23.87|24.01|23.87|23.89|23.75|126
1753389000000|2025-07-24 20:30:00|24|23.86|24.01|23.87|24.01|23.87|23.95|23.81|182
1753389300000|2025-07-24 20:35:00|24.02|23.88|24.06|23.92|24.08|23.94|24.01|23.87|181
1753389600000|2025-07-24 20:40:00|24.07|23.93|24.02|23.88|24.09|23.95|24|23.86|193
1753389900000|2025-07-24 20:45:00|24.03|23.89|24.07|23.93|24.11|23.97|24.01|23.87|119
1753390200000|2025-07-24 20:50:00|24.08|23.94|24.15|24.01|24.17|24.03|24.05|23.91|171
1753390500000|2025-07-24 20:55:00|24.14|24|24.1|23.96|24.14|24|24.09|23.95|121
1753390800000|2025-07-24 21:00:00|24.09|23.95|24.06|23.92|24.11|23.97|24.05|23.91|84
1753391100000|2025-07-24 21:05:00|24.05|23.91|24.03|23.89|24.06|23.92|24.01|23.87|61
1753391400000|2025-07-24 21:10:00|24.02|23.88|23.91|23.77|24.04|23.9|23.9|23.76|81
1753391700000|2025-07-24 21:15:00|23.92|23.78|23.8|23.66|23.94|23.8|23.79|23.65|121
1753392000000|2025-07-24 21:20:00|23.79|23.65|23.8|23.66|23.83|23.69|23.75|23.61|79
1753392300000|2025-07-24 21:25:00|23.81|23.67|23.78|23.64|23.88|23.74|23.76|23.62|82
1753392600000|2025-07-24 21:30:00|23.79|23.65|23.66|23.52|23.79|23.65|23.64|23.5|116
1753392900000|2025-07-24 21:35:00|23.67|23.53|23.72|23.58|23.74|23.6|23.66|23.52|79
1753393200000|2025-07-24 21:40:00|23.73|23.59|23.79|23.65|23.79|23.65|23.72|23.58|59
1753393500000|2025-07-24 21:45:00|23.8|23.66|23.73|23.59|23.82|23.68|23.73|23.59|38
1753393800000|2025-07-24 21:50:00|23.74|23.6|23.74|23.6|23.78|23.64|23.73|23.59|43
1753394100000|2025-07-24 21:55:00|23.75|23.61|23.7|23.56|23.78|23.64|23.69|23.55|68
1753394400000|2025-07-24 22:00:00|23.71|23.57|23.71|23.57|23.76|23.62|23.66|23.52|188
1753394700000|2025-07-24 22:05:00|23.72|23.58|23.57|23.43|23.72|23.58|23.57|23.43|171
1753395000000|2025-07-24 22:10:00|23.58|23.44|23.5|23.36|23.64|23.5|23.49|23.35|154
1753395300000|2025-07-24 22:15:00|23.51|23.37|23.64|23.5|23.64|23.5|23.51|23.37|137
1753395600000|2025-07-24 22:20:00|23.65|23.51|23.64|23.5|23.69|23.55|23.59|23.45|113
1753395900000|2025-07-24 22:25:00|23.65|23.51|23.67|23.53|23.68|23.54|23.6|23.46|107
1753396200000|2025-07-24 22:30:00|23.66|23.52|23.64|23.5|23.67|23.53|23.59|23.45|127
1753396500000|2025-07-24 22:35:00|23.65|23.51|23.7|23.56|23.71|23.57|23.62|23.48|94
1753396800000|2025-07-24 22:40:00|23.69|23.55|23.74|23.6|23.75|23.61|23.67|23.53|98
1753397100000|2025-07-24 22:45:00|23.73|23.59|23.65|23.51|23.73|23.59|23.65|23.51|126
1753397400000|2025-07-24 22:50:00|23.66|23.52|23.65|23.51|23.69|23.55|23.6|23.46|121
1753397700000|2025-07-24 22:55:00|23.64|23.5|23.6|23.46|23.68|23.54|23.6|23.46|78
1753398000000|2025-07-24 23:00:00|23.59|23.45|23.35|23.21|23.59|23.45|23.3|23.16|156
1753398300000|2025-07-24 23:05:00|23.36|23.22|23.39|23.25|23.44|23.3|23.32|23.18|180
1753398600000|2025-07-24 23:10:00|23.4|23.26|23.29|23.15|23.43|23.29|23.27|23.13|137
1753398900000|2025-07-24 23:15:00|23.27|23.13|23.37|23.23|23.41|23.27|23.27|23.13|145
1753399200000|2025-07-24 23:20:00|23.36|23.22|23.31|23.17|23.36|23.22|23.27|23.13|169
1753399500000|2025-07-24 23:25:00|23.32|23.18|23.27|23.13|23.34|23.2|23.22|23.08|207
1753399800000|2025-07-24 23:30:00|23.28|23.14|23.25|23.11|23.31|23.17|23.2|23.06|133
1753400100000|2025-07-24 23:35:00|23.26|23.12|23.31|23.17|23.37|23.23|23.21|23.07|134
1753400400000|2025-07-24 23:40:00|23.3|23.16|23.26|23.12|23.35|23.21|23.24|23.1|161
1753400700000|2025-07-24 23:45:00|23.27|23.13|23.23|23.09|23.33|23.19|23.2|23.06|167
1753401000000|2025-07-24 23:50:00|23.22|23.08|23.32|23.18|23.32|23.18|23.21|23.07|176
1753401300000|2025-07-24 23:55:00|23.29|23.15|23.3|23.16|23.31|23.17|23.21|23.07|167
1753401600000|2025-07-25 00:00:00|23.31|23.17|23.16|23.02|23.32|23.18|23.14|23|196
1753401900000|2025-07-25 00:05:00|23.15|23.01|23.1|22.96|23.25|23.11|23.01|22.87|237
1753402200000|2025-07-25 00:10:00|23.09|22.95|23.07|22.93|23.11|22.97|23.01|22.87|197
1753402500000|2025-07-25 00:15:00|23.08|22.94|22.99|22.85|23.09|22.95|22.94|22.8|180
1753402800000|2025-07-25 00:20:00|23|22.86|23.09|22.95|23.13|22.99|22.97|22.83|164
1753403100000|2025-07-25 00:25:00|23.1|22.96|23.08|22.94|23.1|22.96|23.01|22.87|127
1753403400000|2025-07-25 00:30:00|23.07|22.93|22.87|22.73|23.08|22.94|22.84|22.7|146
1753403700000|2025-07-25 00:35:00|22.86|22.72|22.86|22.72|22.88|22.74|22.77|22.63|126
1753404000000|2025-07-25 00:40:00|22.84|22.7|22.96|22.82|22.96|22.82|22.76|22.62|86
1753404300000|2025-07-25 00:45:00|22.97|22.83|22.87|22.73|23.05|22.91|22.87|22.73|142
1753404600000|2025-07-25 00:50:00|22.86|22.72|22.86|22.72|22.91|22.77|22.8|22.66|102
1753404900000|2025-07-25 00:55:00|22.85|22.71|22.83|22.69|22.86|22.72|22.8|22.66|108
1753405200000|2025-07-25 01:00:00|22.82|22.68|22.78|22.64|22.86|22.72|22.74|22.6|110
1753405500000|2025-07-25 01:05:00|22.77|22.63|22.83|22.69|22.94|22.8|22.77|22.63|132
1753405800000|2025-07-25 01:10:00|22.81|22.67|22.79|22.65|22.85|22.71|22.74|22.6|115
1753406100000|2025-07-25 01:15:00|22.8|22.66|22.85|22.71|22.88|22.74|22.78|22.64|112
1753406400000|2025-07-25 01:20:00|22.86|22.72|22.66|22.52|22.91|22.77|22.66|22.52|124
1753406700000|2025-07-25 01:25:00|22.67|22.53|22.9|22.76|22.9|22.76|22.66|22.52|96
1753407000000|2025-07-25 01:30:00|22.89|22.75|22.98|22.84|22.98|22.84|22.79|22.65|116
1753407300000|2025-07-25 01:35:00|22.97|22.83|22.99|22.85|23.08|22.94|22.95|22.81|117
1753407600000|2025-07-25 01:40:00|22.98|22.84|22.97|22.83|23.01|22.87|22.95|22.81|73
1753407900000|2025-07-25 01:45:00|22.96|22.82|22.83|22.69|23|22.86|22.83|22.69|107
1753408200000|2025-07-25 01:50:00|22.84|22.7|22.91|22.77|22.98|22.84|22.84|22.7|95
1753408500000|2025-07-25 01:55:00|22.92|22.78|23.04|22.9|23.13|22.99|22.92|22.78|77
1753408800000|2025-07-25 02:00:00|23.05|22.91|23.08|22.94|23.08|22.94|22.98|22.84|98
1753409100000|2025-07-25 02:05:00|23.07|22.93|23.2|23.06|23.22|23.08|23.04|22.9|103
1753409400000|2025-07-25 02:10:00|23.19|23.05|23.13|22.99|23.19|23.05|23.09|22.95|105
1753409700000|2025-07-25 02:15:00|23.14|23|23.05|22.91|23.14|23|23|22.86|88
1753410000000|2025-07-25 02:20:00|23.04|22.9|23.1|22.96|23.11|22.97|23|22.86|124
1753410300000|2025-07-25 02:25:00|23.09|22.95|23.08|22.94|23.11|22.97|23.05|22.91|92
1753410600000|2025-07-25 02:30:00|23.09|22.95|22.94|22.8|23.11|22.97|22.94|22.8|111
1753410900000|2025-07-25 02:35:00|22.93|22.79|22.72|22.58|22.93|22.79|22.71|22.57|135
1753411200000|2025-07-25 02:40:00|22.73|22.59|22.73|22.59|22.77|22.63|22.65|22.51|125
1753411500000|2025-07-25 02:45:00|22.74|22.6|22.76|22.62|22.79|22.65|22.57|22.43|145
1753411800000|2025-07-25 02:50:00|22.75|22.61|22.74|22.6|22.77|22.63|22.66|22.52|102
1753412100000|2025-07-25 02:55:00|22.75|22.61|22.63|22.49|22.75|22.61|22.63|22.49|109
1753412400000|2025-07-25 03:00:00|22.62|22.48|22.57|22.43|22.69|22.55|22.57|22.43|130
1753412700000|2025-07-25 03:05:00|22.58|22.44|22.78|22.64|22.8|22.66|22.52|22.38|130
1753413000000|2025-07-25 03:10:00|22.79|22.65|22.76|22.62|22.8|22.66|22.7|22.56|122
1753413300000|2025-07-25 03:15:00|22.75|22.61|22.67|22.53|22.76|22.62|22.63|22.49|127
1753413600000|2025-07-25 03:20:00|22.68|22.54|22.75|22.61|22.83|22.69|22.68|22.54|114
1753413900000|2025-07-25 03:25:00|22.74|22.6|22.68|22.54|22.79|22.65|22.66|22.52|97
1753414200000|2025-07-25 03:30:00|22.67|22.53|22.35|22.21|22.68|22.54|22.31|22.17|222
1753414500000|2025-07-25 03:35:00|22.34|22.2|22.38|22.24|22.42|22.28|22.32|22.18|155
1753414800000|2025-07-25 03:40:00|22.39|22.25|22.44|22.3|22.45|22.31|22.37|22.23|145
1753415100000|2025-07-25 03:45:00|22.43|22.29|22.6|22.46|22.6|22.46|22.38|22.24|150
1753415400000|2025-07-25 03:50:00|22.61|22.47|22.57|22.43|22.61|22.47|22.52|22.38|116
1753415700000|2025-07-25 03:55:00|22.56|22.42|22.61|22.47|22.64|22.5|22.53|22.39|82
1753416000000|2025-07-25 04:00:00|22.62|22.48|22.64|22.5|22.72|22.58|22.6|22.46|132
1753416300000|2025-07-25 04:05:00|22.65|22.51|22.53|22.39|22.67|22.53|22.53|22.39|147
1753416600000|2025-07-25 04:10:00|22.54|22.4|22.44|22.3|22.65|22.51|22.42|22.28|166
1753416900000|2025-07-25 04:15:00|22.43|22.29|22.51|22.37|22.59|22.45|22.35|22.21|180
1753417200000|2025-07-25 04:20:00|22.5|22.36|22.55|22.41|22.57|22.43|22.44|22.3|157
1753417500000|2025-07-25 04:25:00|22.54|22.4|22.59|22.45|22.62|22.48|22.44|22.3|122
1753417800000|2025-07-25 04:30:00|22.58|22.44|22.8|22.66|22.83|22.69|22.58|22.44|177
1753418100000|2025-07-25 04:35:00|22.81|22.67|22.83|22.69|22.86|22.72|22.76|22.62|139
1753418400000|2025-07-25 04:40:00|22.84|22.7|22.78|22.64|22.87|22.73|22.74|22.6|133
1753418700000|2025-07-25 04:45:00|22.79|22.65|22.92|22.78|22.93|22.79|22.79|22.65|94
1753419000000|2025-07-25 04:50:00|22.93|22.79|22.97|22.83|22.97|22.83|22.86|22.72|131
1753419300000|2025-07-25 04:55:00|22.96|22.82|23.03|22.89|23.06|22.92|22.93|22.79|86
1753419600000|2025-07-25 05:00:00|23.02|22.88|23.03|22.89|23.03|22.89|22.94|22.8|104
1753419900000|2025-07-25 05:05:00|23.04|22.9|22.9|22.76|23.04|22.9|22.89|22.75|149
1753420200000|2025-07-25 05:10:00|22.91|22.77|22.87|22.73|22.96|22.82|22.85|22.71|144
1753420500000|2025-07-25 05:15:00|22.88|22.74|23.03|22.89|23.03|22.89|22.86|22.72|102
1753420800000|2025-07-25 05:20:00|23.02|22.88|22.93|22.79|23.05|22.91|22.93|22.79|91
1753421100000|2025-07-25 05:25:00|22.92|22.78|22.9|22.76|22.94|22.8|22.9|22.76|45
1753421400000|2025-07-25 05:30:00|22.89|22.75|22.82|22.68|22.89|22.75|22.8|22.66|112
1753421700000|2025-07-25 05:35:00|22.81|22.67|22.82|22.68|22.86|22.72|22.8|22.66|98
1753422000000|2025-07-25 05:40:00|22.81|22.67|22.8|22.66|22.82|22.68|22.78|22.64|102
1753422300000|2025-07-25 05:45:00|22.81|22.67|22.73|22.59|22.84|22.7|22.72|22.58|144
1753422600000|2025-07-25 05:50:00|22.74|22.6|22.72|22.58|22.77|22.63|22.71|22.57|105
1753422900000|2025-07-25 05:55:00|22.71|22.57|22.72|22.58|22.76|22.62|22.71|22.57|86
1753423200000|2025-07-25 06:00:00|22.73|22.59|22.64|22.5|22.74|22.6|22.64|22.5|104
1753423500000|2025-07-25 06:05:00|22.65|22.51|22.57|22.43|22.66|22.52|22.57|22.43|49
1753423800000|2025-07-25 06:10:00|22.58|22.44|22.69|22.55|22.71|22.57|22.56|22.42|78
1753424100000|2025-07-25 06:15:00|22.68|22.54|22.72|22.58|22.72|22.58|22.61|22.47|63
1753424400000|2025-07-25 06:20:00|22.73|22.59|22.69|22.55|22.75|22.61|22.68|22.54|109
1753424700000|2025-07-25 06:25:00|22.7|22.56|22.68|22.54|22.73|22.59|22.61|22.47|89
1753425000000|2025-07-25 06:30:00|22.69|22.55|22.72|22.58|22.72|22.58|22.6|22.46|72
1753425300000|2025-07-25 06:35:00|22.71|22.57|22.75|22.61|22.77|22.63|22.7|22.56|83
1753425600000|2025-07-25 06:40:00|22.73|22.59|22.84|22.7|22.86|22.72|22.73|22.59|96
1753425900000|2025-07-25 06:45:00|22.83|22.69|22.87|22.73|22.9|22.76|22.8|22.66|74
1753426200000|2025-07-25 06:50:00|22.86|22.72|22.81|22.67|22.91|22.77|22.81|22.67|102
1753426500000|2025-07-25 06:55:00|22.82|22.68|22.79|22.65|22.85|22.71|22.76|22.62|96
1753426800000|2025-07-25 07:00:00|22.8|22.66|22.68|22.54|22.8|22.66|22.66|22.52|105
1753427100000|2025-07-25 07:05:00|22.67|22.53|22.71|22.57|22.72|22.58|22.64|22.5|84
1753427400000|2025-07-25 07:10:00|22.7|22.56|22.82|22.68|22.84|22.7|22.61|22.47|139
1753427700000|2025-07-25 07:15:00|22.83|22.69|22.93|22.79|23.03|22.89|22.82|22.68|159
1753428000000|2025-07-25 07:20:00|22.94|22.8|22.9|22.76|22.96|22.82|22.8|22.66|137
1753428300000|2025-07-25 07:25:00|22.89|22.75|22.78|22.64|22.91|22.77|22.78|22.64|148
1753428600000|2025-07-25 07:30:00|22.77|22.63|22.68|22.54|22.83|22.69|22.68|22.54|180
1753428900000|2025-07-25 07:35:00|22.69|22.55|22.68|22.54|22.69|22.55|22.64|22.5|140
1753429200000|2025-07-25 07:40:00|22.67|22.53|22.57|22.43|22.68|22.54|22.57|22.43|101
1753429500000|2025-07-25 07:45:00|22.56|22.42|22.58|22.44|22.63|22.49|22.55|22.41|125
1753429800000|2025-07-25 07:50:00|22.59|22.45|22.39|22.25|22.59|22.45|22.37|22.23|136
1753430100000|2025-07-25 07:55:00|22.38|22.24|22.65|22.51|22.69|22.55|22.34|22.2|137
1753430400000|2025-07-25 08:00:00|22.66|22.52|22.72|22.58|22.77|22.63|22.64|22.5|193
1753430700000|2025-07-25 08:05:00|22.71|22.57|22.75|22.61|22.83|22.69|22.71|22.57|123
1753431000000|2025-07-25 08:10:00|22.76|22.62|22.81|22.67|22.81|22.67|22.69|22.55|111
1753431300000|2025-07-25 08:15:00|22.8|22.66|22.91|22.77|22.92|22.78|22.75|22.61|94
1753431600000|2025-07-25 08:20:00|22.92|22.78|22.93|22.79|23.02|22.88|22.9|22.76|148
1753431900000|2025-07-25 08:25:00|22.94|22.8|22.95|22.81|23.01|22.87|22.93|22.79|122
1753432200000|2025-07-25 08:30:00|22.96|22.82|22.86|22.72|22.97|22.83|22.81|22.67|122
1753432500000|2025-07-25 08:35:00|22.85|22.71|22.79|22.65|22.87|22.73|22.74|22.6|127
1753432800000|2025-07-25 08:40:00|22.78|22.64|22.68|22.54|22.78|22.64|22.67|22.53|95
1753433100000|2025-07-25 08:45:00|22.67|22.53|22.8|22.66|22.83|22.69|22.62|22.48|161
1753433400000|2025-07-25 08:50:00|22.79|22.65|22.78|22.64|22.83|22.69|22.74|22.6|108
1753433700000|2025-07-25 08:55:00|22.79|22.65|22.72|22.58|22.79|22.65|22.68|22.54|69
1753434000000|2025-07-25 09:00:00|22.71|22.57|22.63|22.49|22.73|22.59|22.63|22.49|139
1753434300000|2025-07-25 09:05:00|22.64|22.5|22.66|22.52|22.77|22.63|22.64|22.5|138
1753434600000|2025-07-25 09:10:00|22.65|22.51|22.74|22.6|22.74|22.6|22.6|22.46|103
1753434900000|2025-07-25 09:15:00|22.73|22.59|22.86|22.72|22.86|22.72|22.64|22.5|112
1753435200000|2025-07-25 09:20:00|22.87|22.73|22.92|22.78|22.95|22.81|22.85|22.71|109
1753435500000|2025-07-25 09:25:00|22.91|22.77|22.99|22.85|22.99|22.85|22.86|22.72|101
1753435800000|2025-07-25 09:30:00|22.98|22.84|23.17|23.03|23.19|23.05|22.97|22.83|124
1753436100000|2025-07-25 09:35:00|23.16|23.02|23.14|23|23.23|23.09|23.11|22.97|140
1753436400000|2025-07-25 09:40:00|23.15|23.01|23.01|22.87|23.17|23.03|23.01|22.87|91
1753436700000|2025-07-25 09:45:00|23|22.86|22.91|22.77|23.05|22.91|22.91|22.77|112
1753437000000|2025-07-25 09:50:00|22.92|22.78|23.06|22.92|23.07|22.93|22.91|22.77|120
1753437300000|2025-07-25 09:55:00|23.05|22.91|23.25|23.11|23.25|23.11|23.05|22.91|110
1753437600000|2025-07-25 10:00:00|23.24|23.1|23.34|23.2|23.39|23.25|23.23|23.09|82
1753437900000|2025-07-25 10:05:00|23.33|23.19|23.31|23.17|23.36|23.22|23.28|23.14|92
1753438200000|2025-07-25 10:10:00|23.3|23.16|23.28|23.14|23.32|23.18|23.23|23.09|86
1753438500000|2025-07-25 10:15:00|23.27|23.13|23.23|23.09|23.28|23.14|23.2|23.06|86
1753438800000|2025-07-25 10:20:00|23.22|23.08|23.19|23.05|23.26|23.12|23.19|23.05|66
1753439100000|2025-07-25 10:25:00|23.18|23.04|23.09|22.95|23.19|23.05|23.09|22.95|69
1753439400000|2025-07-25 10:30:00|23.1|22.96|23.21|23.07|23.22|23.08|23.1|22.96|80
1753439700000|2025-07-25 10:35:00|23.22|23.08|23.19|23.05|23.27|23.13|23.19|23.05|64
1753440000000|2025-07-25 10:40:00|23.2|23.06|23.26|23.12|23.26|23.12|23.17|23.03|63
1753440300000|2025-07-25 10:45:00|23.27|23.13|23.2|23.06|23.3|23.16|23.16|23.02|98
1753440600000|2025-07-25 10:50:00|23.19|23.05|23.25|23.11|23.27|23.13|23.18|23.04|65
1753440900000|2025-07-25 10:55:00|23.24|23.1|23.25|23.11|23.26|23.12|23.21|23.07|64
1753441200000|2025-07-25 11:00:00|23.26|23.12|23.3|23.16|23.3|23.16|23.24|23.1|106
1753441500000|2025-07-25 11:05:00|23.29|23.15|23.34|23.2|23.34|23.2|23.27|23.13|82
1753441800000|2025-07-25 11:10:00|23.33|23.19|23.26|23.12|23.34|23.2|23.26|23.12|69
1753442100000|2025-07-25 11:15:00|23.27|23.13|23.28|23.14|23.3|23.16|23.26|23.12|68
1753442400000|2025-07-25 11:20:00|23.27|23.13|23.35|23.21|23.35|23.21|23.24|23.1|67
1753442700000|2025-07-25 11:25:00|23.36|23.22|23.35|23.21|23.39|23.25|23.31|23.17|74
1753443000000|2025-07-25 11:30:00|23.33|23.19|23.33|23.19|23.34|23.2|23.27|23.13|74
1753443300000|2025-07-25 11:35:00|23.34|23.2|23.3|23.16|23.38|23.24|23.29|23.15|43
1753443600000|2025-07-25 11:40:00|23.29|23.15|23.15|23.01|23.3|23.16|23.15|23.01|79
1753443900000|2025-07-25 11:45:00|23.14|23|23.19|23.05|23.21|23.07|23.13|22.99|62
1753444200000|2025-07-25 11:50:00|23.2|23.06|23.2|23.06|23.23|23.09|23.15|23.01|88
1753444500000|2025-07-25 11:55:00|23.21|23.07|23.18|23.04|23.22|23.08|23.16|23.02|66
1753444800000|2025-07-25 12:00:00|23.19|23.05|23.22|23.08|23.28|23.14|23.18|23.04|72
1753445100000|2025-07-25 12:05:00|23.21|23.07|23.28|23.14|23.28|23.14|23.14|23|103
1753445400000|2025-07-25 12:10:00|23.27|23.13|23.27|23.13|23.33|23.19|23.21|23.07|124
1753445700000|2025-07-25 12:15:00|23.29|23.15|23.12|22.98|23.34|23.2|23.12|22.98|117
1753446000000|2025-07-25 12:20:00|23.13|22.99|23.06|22.92|23.17|23.03|23.04|22.9|155
1753446300000|2025-07-25 12:25:00|23.07|22.93|23.08|22.94|23.13|22.99|23.06|22.92|85
1753446600000|2025-07-25 12:30:00|23.09|22.95|23.06|22.92|23.18|23.04|23.01|22.87|137
1753446900000|2025-07-25 12:35:00|23.05|22.91|23.14|23|23.17|23.03|23.04|22.9|124
1753447200000|2025-07-25 12:40:00|23.13|22.99|23.29|23.15|23.34|23.2|23.12|22.98|111
1753447500000|2025-07-25 12:45:00|23.3|23.16|23.25|23.11|23.31|23.17|23.19|23.05|147
1753447800000|2025-07-25 12:50:00|23.24|23.1|23.14|23|23.25|23.11|23.14|23|88
1753448100000|2025-07-25 12:55:00|23.15|23.01|23.2|23.06|23.2|23.06|23.12|22.98|94
1753448400000|2025-07-25 13:00:00|23.21|23.07|23.13|22.99|23.23|23.09|23.13|22.99|149
1753448700000|2025-07-25 13:05:00|23.14|23|23.24|23.1|23.26|23.12|23.12|22.98|93
1753449000000|2025-07-25 13:10:00|23.25|23.11|23.19|23.05|23.26|23.12|23.18|23.04|83
1753449300000|2025-07-25 13:15:00|23.18|23.04|23.2|23.06|23.25|23.11|23.17|23.03|105
1753449600000|2025-07-25 13:20:00|23.21|23.07|23.22|23.08|23.26|23.12|23.18|23.04|95
1753449900000|2025-07-25 13:25:00|23.23|23.09|23.16|23.02|23.25|23.11|23.16|23.02|92
1753450200000|2025-07-25 13:30:00|23.15|23.01|23.24|23.1|23.32|23.18|23.02|22.88|203
1753450500000|2025-07-25 13:35:00|23.23|23.09|23.08|22.94|23.27|23.13|23.01|22.87|212
1753450800000|2025-07-25 13:40:00|23.07|22.93|22.97|22.83|23.08|22.94|22.93|22.79|150
1753451100000|2025-07-25 13:45:00|22.99|22.85|23.01|22.87|23.05|22.91|22.96|22.82|147
1753451400000|2025-07-25 13:50:00|23.02|22.88|23.12|22.98|23.15|23.01|22.96|22.82|125
1753451700000|2025-07-25 13:55:00|23.11|22.97|23.16|23.02|23.16|23.02|23.06|22.92|90
1753452000000|2025-07-25 14:00:00|23.17|23.03|23.04|22.9|23.18|23.04|23.04|22.9|111
1753452300000|2025-07-25 14:05:00|23.05|22.91|23.08|22.94|23.13|22.99|23.02|22.88|121
1753452600000|2025-07-25 14:10:00|23.07|22.93|22.96|22.82|23.11|22.97|22.96|22.82|108
1753452900000|2025-07-25 14:15:00|22.97|22.83|22.9|22.76|23.02|22.88|22.79|22.65|162
1753453200000|2025-07-25 14:20:00|22.91|22.77|22.85|22.71|22.91|22.77|22.79|22.65|161
1753453500000|2025-07-25 14:25:00|22.84|22.7|22.86|22.72|22.9|22.76|22.79|22.65|142
1753453800000|2025-07-25 14:30:00|22.87|22.73|22.66|22.52|22.91|22.77|22.63|22.49|198
1753454100000|2025-07-25 14:35:00|22.67|22.53|22.54|22.4|22.73|22.59|22.54|22.4|168
1753454400000|2025-07-25 14:40:00|22.55|22.41|22.52|22.38|22.59|22.45|22.48|22.34|197
1753454700000|2025-07-25 14:45:00|22.53|22.39|22.62|22.48|22.64|22.5|22.52|22.38|169
1753455000000|2025-07-25 14:50:00|22.61|22.47|22.59|22.45|22.65|22.51|22.57|22.43|119
1753455300000|2025-07-25 14:55:00|22.58|22.44|22.42|22.28|22.59|22.45|22.39|22.25|186
1753455600000|2025-07-25 15:00:00|22.41|22.27|22.47|22.33|22.54|22.4|22.35|22.21|154
1753455900000|2025-07-25 15:05:00|22.48|22.34|22.47|22.33|22.51|22.37|22.4|22.26|138
1753456200000|2025-07-25 15:10:00|22.48|22.34|22.53|22.39|22.54|22.4|22.41|22.27|122
1753456500000|2025-07-25 15:15:00|22.52|22.38|22.5|22.36|22.62|22.48|22.5|22.36|116
1753456800000|2025-07-25 15:20:00|22.51|22.37|22.61|22.47|22.62|22.48|22.46|22.32|97
1753457100000|2025-07-25 15:25:00|22.6|22.46|22.56|22.42|22.66|22.52|22.52|22.38|93
1753457400000|2025-07-25 15:30:00|22.55|22.41|22.61|22.47|22.61|22.47|22.54|22.4|85
1753457700000|2025-07-25 15:35:00|22.6|22.46|22.28|22.14|22.6|22.46|22.23|22.09|223
1753458000000|2025-07-25 15:40:00|22.27|22.13|22.3|22.16|22.31|22.17|22.18|22.04|149
1753458300000|2025-07-25 15:45:00|22.31|22.17|22.36|22.22|22.38|22.24|22.3|22.16|148
1753458600000|2025-07-25 15:50:00|22.37|22.23|22.5|22.36|22.5|22.36|22.34|22.2|95
1753458900000|2025-07-25 15:55:00|22.49|22.35|22.51|22.37|22.54|22.4|22.48|22.34|107
1753459200000|2025-07-25 16:00:00|22.5|22.36|22.52|22.38|22.59|22.45|22.46|22.32|134
1753459500000|2025-07-25 16:05:00|22.53|22.39|22.59|22.45|22.61|22.47|22.51|22.37|117
1753459800000|2025-07-25 16:10:00|22.58|22.44|22.56|22.42|22.64|22.5|22.55|22.41|111
1753460100000|2025-07-25 16:15:00|22.57|22.43|22.5|22.36|22.6|22.46|22.45|22.31|114
1753460400000|2025-07-25 16:20:00|22.49|22.35|22.35|22.21|22.5|22.36|22.3|22.16|120
1753460700000|2025-07-25 16:25:00|22.34|22.2|22.46|22.32|22.51|22.37|22.34|22.2|137
1753461000000|2025-07-25 16:30:00|22.45|22.31|22.42|22.28|22.55|22.41|22.41|22.27|117
1753461300000|2025-07-25 16:35:00|22.43|22.29|22.38|22.24|22.44|22.3|22.33|22.19|130
1753461600000|2025-07-25 16:40:00|22.39|22.25|22.53|22.39|22.54|22.4|22.38|22.24|75
1753461900000|2025-07-25 16:45:00|22.52|22.38|22.65|22.51|22.66|22.52|22.52|22.38|94
1753462200000|2025-07-25 16:50:00|22.66|22.52|22.68|22.54|22.7|22.56|22.63|22.49|79
1753462500000|2025-07-25 16:55:00|22.69|22.55|22.75|22.61|22.79|22.65|22.68|22.54|77
1753462800000|2025-07-25 17:00:00|22.74|22.6|22.73|22.59|22.8|22.66|22.72|22.58|95
1753463100000|2025-07-25 17:05:00|22.72|22.58|22.81|22.67|22.84|22.7|22.71|22.57|82
1753463400000|2025-07-25 17:10:00|22.82|22.68|22.85|22.71|22.89|22.75|22.82|22.68|88
1753463700000|2025-07-25 17:15:00|22.86|22.72|22.78|22.64|22.89|22.75|22.73|22.59|143
1753464000000|2025-07-25 17:20:00|22.77|22.63|22.82|22.68|22.83|22.69|22.68|22.54|106
1753464300000|2025-07-25 17:25:00|22.81|22.67|22.76|22.62|22.86|22.72|22.76|22.62|96
1753464600000|2025-07-25 17:30:00|22.77|22.63|22.71|22.57|22.82|22.68|22.71|22.57|115
1753464900000|2025-07-25 17:35:00|22.7|22.56|22.72|22.58|22.75|22.61|22.65|22.51|119
1753465200000|2025-07-25 17:40:00|22.71|22.57|22.81|22.67|22.82|22.68|22.71|22.57|71
1753465500000|2025-07-25 17:45:00|22.8|22.66|22.8|22.66|22.83|22.69|22.73|22.59|99
1753465800000|2025-07-25 17:50:00|22.79|22.65|22.77|22.63|22.81|22.67|22.73|22.59|95
1753466100000|2025-07-25 17:55:00|22.78|22.64|22.72|22.58|22.79|22.65|22.72|22.58|65
1753466400000|2025-07-25 18:00:00|22.73|22.59|22.75|22.61|22.77|22.63|22.71|22.57|71
1753466700000|2025-07-25 18:05:00|22.74|22.6|22.78|22.64|22.78|22.64|22.72|22.58|79
1753467000000|2025-07-25 18:10:00|22.77|22.63|22.82|22.68|22.83|22.69|22.73|22.59|56
1753467300000|2025-07-25 18:15:00|22.83|22.69|22.79|22.65|22.83|22.69|22.75|22.61|79
1753467600000|2025-07-25 18:20:00|22.8|22.66|22.75|22.61|22.84|22.7|22.75|22.61|48
1753467900000|2025-07-25 18:25:00|22.76|22.62|22.75|22.61|22.76|22.62|22.69|22.55|62
1753468200000|2025-07-25 18:30:00|22.76|22.62|22.71|22.57|22.79|22.65|22.7|22.56|96
1753468500000|2025-07-25 18:35:00|22.7|22.56|22.75|22.61|22.77|22.63|22.7|22.56|60
1753468800000|2025-07-25 18:40:00|22.76|22.62|22.84|22.7|22.85|22.71|22.75|22.61|49
1753469100000|2025-07-25 18:45:00|22.83|22.69|22.8|22.66|22.83|22.69|22.77|22.63|68
1753469400000|2025-07-25 18:50:00|22.79|22.65|22.75|22.61|22.81|22.67|22.73|22.59|93
1753469700000|2025-07-25 18:55:00|22.74|22.6|22.79|22.65|22.83|22.69|22.74|22.6|66
1753470000000|2025-07-25 19:00:00|22.78|22.64|22.8|22.66|22.83|22.69|22.74|22.6|77
1753470300000|2025-07-25 19:05:00|22.81|22.67|22.81|22.67|22.86|22.72|22.79|22.65|71
1753470600000|2025-07-25 19:10:00|22.82|22.68|22.85|22.71|22.85|22.71|22.76|22.62|62
1753470900000|2025-07-25 19:15:00|22.84|22.7|22.83|22.69|22.88|22.74|22.82|22.68|60
1753471200000|2025-07-25 19:20:00|22.82|22.68|22.82|22.68|22.83|22.69|22.77|22.63|63
1753471500000|2025-07-25 19:25:00|22.81|22.67|22.76|22.62|22.83|22.69|22.75|22.61|74
1753471800000|2025-07-25 19:30:00|22.75|22.61|22.87|22.73|22.87|22.73|22.75|22.61|82
1753472100000|2025-07-25 19:35:00|22.86|22.72|22.88|22.74|22.96|22.82|22.84|22.7|87
1753472400000|2025-07-25 19:40:00|22.89|22.75|22.94|22.8|22.95|22.81|22.88|22.74|80
1753472700000|2025-07-25 19:45:00|22.95|22.81|22.94|22.8|22.99|22.85|22.93|22.79|76
1753473000000|2025-07-25 19:50:00|22.93|22.79|22.84|22.7|22.93|22.79|22.83|22.69|102
1753473300000|2025-07-25 19:55:00|22.85|22.71|22.81|22.67|22.85|22.71|22.8|22.66|87
1753473600000|2025-07-25 20:00:00|22.8|22.66|22.84|22.7|22.85|22.71|22.79|22.65|77
1753473900000|2025-07-25 20:05:00|22.85|22.71|22.79|22.65|22.85|22.71|22.79|22.65|54
1753474200000|2025-07-25 20:10:00|22.8|22.66|22.82|22.68|22.84|22.7|22.79|22.65|59
1753474500000|2025-07-25 20:15:00|22.83|22.69|22.93|22.79|22.93|22.79|22.83|22.69|53
1753474800000|2025-07-25 20:20:00|22.92|22.78|22.93|22.79|22.94|22.8|22.89|22.75|62
1753475100000|2025-07-25 20:25:00|22.94|22.8|23.05|22.91|23.06|22.92|22.94|22.8|64
1753475400000|2025-07-25 20:30:00|23.04|22.9|23.06|22.92|23.12|22.98|23|22.86|89
1753475700000|2025-07-25 20:35:00|23.07|22.93|23.17|23.03|23.17|23.03|23.06|22.92|101
1753476000000|2025-07-25 20:40:00|23.16|23.02|23.27|23.13|23.29|23.15|23.16|23.02|85
1753476300000|2025-07-25 20:45:00|23.26|23.12|23.31|23.17|23.32|23.18|23.26|23.12|66
1753476600000|2025-07-25 20:50:00|23.32|23.18|23.33|23.19|23.35|23.21|23.26|23.12|54
1753476900000|2025-07-25 20:55:00|23.32|23.18|23.32|23.18|23.33|23.19|23.3|23.16|53
1753513200000|2025-07-26 07:00:00|23.8|23.66|23.82|23.68|23.83|23.69|23.79|23.65|23
1753513500000|2025-07-26 07:05:00|23.83|23.69|23.82|23.68|23.85|23.71|23.82|23.68|30
1753513800000|2025-07-26 07:10:00|23.83|23.69|23.89|23.75|23.9|23.76|23.83|23.69|21
1753514100000|2025-07-26 07:15:00|23.88|23.74|23.82|23.68|23.89|23.75|23.82|23.68|39
1753514400000|2025-07-26 07:20:00|23.83|23.69|23.82|23.68|23.85|23.71|23.81|23.67|44
1753514700000|2025-07-26 07:25:00|23.81|23.67|23.83|23.69|23.85|23.71|23.81|23.67|37
1753515000000|2025-07-26 07:30:00|23.84|23.7|23.8|23.66|23.84|23.7|23.8|23.66|41
1753515300000|2025-07-26 07:35:00|23.79|23.65|23.77|23.63|23.8|23.66|23.74|23.6|47
1753515600000|2025-07-26 07:40:00|23.78|23.64|23.82|23.68|23.83|23.69|23.78|23.64|19
1753515900000|2025-07-26 07:45:00|23.83|23.69|23.82|23.68|23.84|23.7|23.81|23.67|30
1753516200000|2025-07-26 07:50:00|23.81|23.67|23.8|23.66|23.82|23.68|23.79|23.65|26
1753516500000|2025-07-26 07:55:00|23.79|23.65|23.77|23.63|23.79|23.65|23.76|23.62|19
1753516800000|2025-07-26 08:00:00|23.78|23.64|23.77|23.63|23.8|23.66|23.76|23.62|36
1753517100000|2025-07-26 08:05:00|23.76|23.62|23.78|23.64|23.79|23.65|23.76|23.62|51
1753517400000|2025-07-26 08:10:00|23.77|23.63|23.78|23.64|23.79|23.65|23.76|23.62|24
1753517700000|2025-07-26 08:15:00|23.77|23.63|23.85|23.71|23.87|23.73|23.76|23.62|51
1753518000000|2025-07-26 08:20:00|23.84|23.7|23.87|23.73|23.89|23.75|23.84|23.7|40
1753518300000|2025-07-26 08:25:00|23.88|23.74|23.91|23.77|23.93|23.79|23.88|23.74|26
1753518600000|2025-07-26 08:30:00|23.92|23.78|23.88|23.74|23.94|23.8|23.85|23.71|43
1753518900000|2025-07-26 08:35:00|23.87|23.73|23.86|23.72|23.89|23.75|23.86|23.72|52
1753519200000|2025-07-26 08:40:00|23.85|23.71|23.88|23.74|23.89|23.75|23.85|23.71|24
1753519500000|2025-07-26 08:45:00|23.87|23.73|23.93|23.79|23.93|23.79|23.86|23.72|27
1753519800000|2025-07-26 08:50:00|23.94|23.8|23.92|23.78|23.97|23.83|23.88|23.74|53
1753520100000|2025-07-26 08:55:00|23.93|23.79|23.86|23.72|23.93|23.79|23.86|23.72|42
1753520400000|2025-07-26 09:00:00|23.87|23.73|23.86|23.72|23.89|23.75|23.84|23.7|54
1753520700000|2025-07-26 09:05:00|23.85|23.71|23.88|23.74|23.88|23.74|23.82|23.68|30
1753521000000|2025-07-26 09:10:00|23.89|23.75|23.92|23.78|23.92|23.78|23.88|23.74|56
1753521300000|2025-07-26 09:15:00|23.91|23.77|23.91|23.77|23.93|23.79|23.89|23.75|41
1753521600000|2025-07-26 09:20:00|23.9|23.76|23.89|23.75|23.91|23.77|23.89|23.75|62
1753521900000|2025-07-26 09:25:00|23.9|23.76|23.87|23.73|23.91|23.77|23.87|23.73|46
1753522200000|2025-07-26 09:30:00|23.88|23.74|23.89|23.75|23.9|23.76|23.84|23.7|61
1753522500000|2025-07-26 09:35:00|23.88|23.74|23.91|23.77|23.91|23.77|23.88|23.74|38
1753522800000|2025-07-26 09:40:00|23.92|23.78|23.93|23.79|23.93|23.79|23.9|23.76|28
1753523100000|2025-07-26 09:45:00|23.92|23.78|23.92|23.78|23.94|23.8|23.91|23.77|31
1753523400000|2025-07-26 09:50:00|23.91|23.77|23.99|23.85|24|23.86|23.91|23.77|25
1753523700000|2025-07-26 09:55:00|23.98|23.84|23.99|23.85|23.99|23.85|23.98|23.84|58
1753524000000|2025-07-26 10:00:00|24|23.86|23.97|23.83|24.03|23.89|23.97|23.83|22
1753524300000|2025-07-26 10:05:00|23.98|23.84|23.96|23.82|23.98|23.84|23.93|23.79|37
1753524600000|2025-07-26 10:10:00|23.95|23.81|23.99|23.85|24.01|23.87|23.95|23.81|44
1753524900000|2025-07-26 10:15:00|24|23.86|23.98|23.84|24.06|23.92|23.97|23.83|49
1753525200000|2025-07-26 10:20:00|23.97|23.83|24|23.86|24.04|23.9|23.97|23.83|56
1753525500000|2025-07-26 10:25:00|24.01|23.87|24|23.86|24.02|23.88|23.99|23.85|42
1753525800000|2025-07-26 10:30:00|24.01|23.87|24|23.86|24.03|23.89|24|23.86|22
1753526100000|2025-07-26 10:35:00|24.01|23.87|24.04|23.9|24.06|23.92|24|23.86|38
1753526400000|2025-07-26 10:40:00|24.05|23.91|24.07|23.93|24.08|23.94|24|23.86|59
1753526700000|2025-07-26 10:45:00|24.06|23.92|23.93|23.79|24.06|23.92|23.93|23.79|42
1753527000000|2025-07-26 10:50:00|23.92|23.78|23.94|23.8|23.98|23.84|23.92|23.78|39
1753527300000|2025-07-26 10:55:00|23.93|23.79|23.93|23.79|23.97|23.83|23.92|23.78|49
1753527600000|2025-07-26 11:00:00|23.94|23.8|23.94|23.8|23.94|23.8|23.89|23.75|55
1753527900000|2025-07-26 11:05:00|23.95|23.81|23.92|23.78|23.96|23.82|23.92|23.78|70
1753528200000|2025-07-26 11:10:00|23.93|23.79|23.95|23.81|23.95|23.81|23.91|23.77|29
1753528500000|2025-07-26 11:15:00|23.96|23.82|23.91|23.77|23.96|23.82|23.91|23.77|55
1753528800000|2025-07-26 11:20:00|23.9|23.76|23.78|23.64|23.91|23.77|23.77|23.63|76
1753529100000|2025-07-26 11:25:00|23.79|23.65|23.81|23.67|23.82|23.68|23.78|23.64|53
1753529400000|2025-07-26 11:30:00|23.8|23.66|23.78|23.64|23.81|23.67|23.75|23.61|71
1753529700000|2025-07-26 11:35:00|23.79|23.65|23.76|23.62|23.79|23.65|23.75|23.61|64
1753530000000|2025-07-26 11:40:00|23.75|23.61|23.7|23.56|23.75|23.61|23.68|23.54|59
1753530300000|2025-07-26 11:45:00|23.71|23.57|23.7|23.56|23.73|23.59|23.67|23.53|48
1753530600000|2025-07-26 11:50:00|23.69|23.55|23.76|23.62|23.76|23.62|23.69|23.55|58
1753530900000|2025-07-26 11:55:00|23.75|23.61|23.75|23.61|23.76|23.62|23.74|23.6|63
1753531200000|2025-07-26 12:00:00|23.76|23.62|23.72|23.58|23.78|23.64|23.71|23.57|57
1753531500000|2025-07-26 12:05:00|23.71|23.57|23.66|23.52|23.72|23.58|23.63|23.49|66
1753531800000|2025-07-26 12:10:00|23.67|23.53|23.7|23.56|23.71|23.57|23.66|23.52|58
1753532100000|2025-07-26 12:15:00|23.71|23.57|23.75|23.61|23.76|23.62|23.7|23.56|45
1753532400000|2025-07-26 12:20:00|23.76|23.62|23.78|23.64|23.8|23.66|23.75|23.61|51
1753532700000|2025-07-26 12:25:00|23.77|23.63|23.77|23.63|23.8|23.66|23.75|23.61|69
1753533000000|2025-07-26 12:30:00|23.76|23.62|23.75|23.61|23.76|23.62|23.73|23.59|54
1753533300000|2025-07-26 12:35:00|23.74|23.6|23.77|23.63|23.79|23.65|23.74|23.6|32
1753533600000|2025-07-26 12:40:00|23.78|23.64|23.81|23.67|23.81|23.67|23.77|23.63|24
1753533900000|2025-07-26 12:45:00|23.82|23.68|23.85|23.71|23.85|23.71|23.81|23.67|40
1753534200000|2025-07-26 12:50:00|23.86|23.72|23.85|23.71|23.86|23.72|23.83|23.69|40
1753534500000|2025-07-26 12:55:00|23.84|23.7|23.84|23.7|23.85|23.71|23.83|23.69|45
1753534800000|2025-07-26 13:00:00|23.83|23.69|23.87|23.73|23.87|23.73|23.77|23.63|71
1753535100000|2025-07-26 13:05:00|23.86|23.72|23.82|23.68|23.86|23.72|23.82|23.68|57
1753535400000|2025-07-26 13:10:00|23.81|23.67|23.86|23.72|23.86|23.72|23.8|23.66|94
1753535700000|2025-07-26 13:15:00|23.85|23.71|23.83|23.69|23.85|23.71|23.8|23.66|71
1753536000000|2025-07-26 13:20:00|23.82|23.68|23.82|23.68|23.86|23.72|23.8|23.66|61
1753536300000|2025-07-26 13:25:00|23.81|23.67|23.82|23.68|23.83|23.69|23.8|23.66|40
1753536600000|2025-07-26 13:30:00|23.81|23.67|23.83|23.69|23.84|23.7|23.81|23.67|45
1753536900000|2025-07-26 13:35:00|23.82|23.68|23.92|23.78|23.93|23.79|23.82|23.68|55
1753537200000|2025-07-26 13:40:00|23.93|23.79|23.95|23.81|23.95|23.81|23.92|23.78|29
1753537500000|2025-07-26 13:45:00|23.96|23.82|23.93|23.79|23.99|23.85|23.91|23.77|45
1753537800000|2025-07-26 13:50:00|23.94|23.8|23.89|23.75|23.95|23.81|23.88|23.74|56
1753538100000|2025-07-26 13:55:00|23.88|23.74|23.88|23.74|23.9|23.76|23.87|23.73|49
1753538400000|2025-07-26 14:00:00|23.89|23.75|23.88|23.74|23.89|23.75|23.82|23.68|51
1753538700000|2025-07-26 14:05:00|23.89|23.75|23.96|23.82|23.96|23.82|23.88|23.74|46
1753539000000|2025-07-26 14:10:00|23.97|23.83|23.95|23.81|24|23.86|23.92|23.78|67
1753539300000|2025-07-26 14:15:00|23.96|23.82|23.98|23.84|23.98|23.84|23.93|23.79|99
1753539600000|2025-07-26 14:20:00|23.97|23.83|23.97|23.83|24|23.86|23.95|23.81|67
1753539900000|2025-07-26 14:25:00|23.96|23.82|23.9|23.76|23.96|23.82|23.87|23.73|47
1753540200000|2025-07-26 14:30:00|23.91|23.77|23.84|23.7|23.94|23.8|23.84|23.7|73
1753540500000|2025-07-26 14:35:00|23.83|23.69|23.79|23.65|23.84|23.7|23.77|23.63|68
1753540800000|2025-07-26 14:40:00|23.8|23.66|23.82|23.68|23.82|23.68|23.77|23.63|37
1753541100000|2025-07-26 14:45:00|23.83|23.69|23.86|23.72|23.86|23.72|23.83|23.69|52
1753541400000|2025-07-26 14:50:00|23.85|23.71|23.78|23.64|23.88|23.74|23.76|23.62|39
1753541700000|2025-07-26 14:55:00|23.79|23.65|23.75|23.61|23.81|23.67|23.74|23.6|53
1753542000000|2025-07-26 15:00:00|23.74|23.6|23.81|23.67|23.82|23.68|23.74|23.6|54
1753542300000|2025-07-26 15:05:00|23.82|23.68|23.79|23.65|23.84|23.7|23.78|23.64|34
1753542600000|2025-07-26 15:10:00|23.78|23.64|23.69|23.55|23.78|23.64|23.69|23.55|46
1753542900000|2025-07-26 15:15:00|23.7|23.56|23.7|23.56|23.72|23.58|23.66|23.52|65
1753543200000|2025-07-26 15:20:00|23.71|23.57|23.7|23.56|23.72|23.58|23.67|23.53|50
1753543500000|2025-07-26 15:25:00|23.71|23.57|23.73|23.59|23.76|23.62|23.71|23.57|45
1753543800000|2025-07-26 15:30:00|23.74|23.6|23.79|23.65|23.79|23.65|23.71|23.57|36
1753544100000|2025-07-26 15:35:00|23.8|23.66|23.81|23.67|23.81|23.67|23.78|23.64|34
1753544400000|2025-07-26 15:40:00|23.82|23.68|23.85|23.71|23.85|23.71|23.81|23.67|36
1753544700000|2025-07-26 15:45:00|23.84|23.7|23.93|23.79|23.93|23.79|23.82|23.68|56
1753545000000|2025-07-26 15:50:00|23.94|23.8|23.97|23.83|24.06|23.92|23.94|23.8|98
1753545300000|2025-07-26 15:55:00|23.98|23.84|23.95|23.81|23.98|23.84|23.91|23.77|67
1753545600000|2025-07-26 16:00:00|23.96|23.82|24.02|23.88|24.04|23.9|23.95|23.81|105
1753545900000|2025-07-26 16:05:00|24.01|23.87|23.87|23.73|24.03|23.89|23.85|23.71|104
1753546200000|2025-07-26 16:10:00|23.88|23.74|23.84|23.7|23.88|23.74|23.83|23.69|90
1753546500000|2025-07-26 16:15:00|23.85|23.71|23.92|23.78|23.92|23.78|23.84|23.7|71
1753546800000|2025-07-26 16:20:00|23.91|23.77|23.96|23.82|23.97|23.83|23.88|23.74|78
1753547100000|2025-07-26 16:25:00|23.97|23.83|23.87|23.73|23.97|23.83|23.85|23.71|93
1753547400000|2025-07-26 16:30:00|23.86|23.72|23.85|23.71|23.93|23.79|23.85|23.71|80
1753547700000|2025-07-26 16:35:00|23.84|23.7|23.84|23.7|23.88|23.74|23.84|23.7|85
1753548000000|2025-07-26 16:40:00|23.85|23.71|23.81|23.67|23.86|23.72|23.8|23.66|53
1753548300000|2025-07-26 16:45:00|23.82|23.68|23.74|23.6|23.82|23.68|23.73|23.59|79
1753548600000|2025-07-26 16:50:00|23.75|23.61|23.75|23.61|23.8|23.66|23.74|23.6|76
1753548900000|2025-07-26 16:55:00|23.74|23.6|23.77|23.63|23.77|23.63|23.73|23.59|60
1753549200000|2025-07-26 17:00:00|23.76|23.62|23.74|23.6|23.78|23.64|23.7|23.56|92
1753549500000|2025-07-26 17:05:00|23.73|23.59|23.7|23.56|23.75|23.61|23.68|23.54|65
1753549800000|2025-07-26 17:10:00|23.71|23.57|23.73|23.59|23.74|23.6|23.69|23.55|31
1753550100000|2025-07-26 17:15:00|23.72|23.58|23.75|23.61|23.77|23.63|23.7|23.56|36
1753550400000|2025-07-26 17:20:00|23.76|23.62|23.79|23.65|23.81|23.67|23.75|23.61|52
1753550700000|2025-07-26 17:25:00|23.8|23.66|23.81|23.67|23.84|23.7|23.78|23.64|48
1753551000000|2025-07-26 17:30:00|23.82|23.68|23.75|23.61|23.82|23.68|23.74|23.6|56
1753551300000|2025-07-26 17:35:00|23.74|23.6|23.76|23.62|23.81|23.67|23.74|23.6|51
1753551600000|2025-07-26 17:40:00|23.75|23.61|23.7|23.56|23.77|23.63|23.68|23.54|38
1753551900000|2025-07-26 17:45:00|23.69|23.55|23.7|23.56|23.71|23.57|23.68|23.54|32
1753552200000|2025-07-26 17:50:00|23.71|23.57|23.71|23.57|23.72|23.58|23.7|23.56|33
1753552500000|2025-07-26 17:55:00|23.72|23.58|23.72|23.58|23.75|23.61|23.71|23.57|25
1753552800000|2025-07-26 18:00:00|23.73|23.59|23.76|23.62|23.76|23.62|23.69|23.55|67
1753553100000|2025-07-26 18:05:00|23.77|23.63|23.72|23.58|23.77|23.63|23.72|23.58|72
1753553400000|2025-07-26 18:10:00|23.71|23.57|23.73|23.59|23.74|23.6|23.71|23.57|57
1753553700000|2025-07-26 18:15:00|23.74|23.6|23.62|23.48|23.74|23.6|23.53|23.39|99
1753554000000|2025-07-26 18:20:00|23.61|23.47|23.68|23.54|23.7|23.56|23.61|23.47|51
1753554300000|2025-07-26 18:25:00|23.69|23.55|23.69|23.55|23.7|23.56|23.67|23.53|52
1753554600000|2025-07-26 18:30:00|23.68|23.54|23.71|23.57|23.72|23.58|23.67|23.53|50
1753554900000|2025-07-26 18:35:00|23.72|23.58|23.75|23.61|23.75|23.61|23.71|23.57|24
1753555200000|2025-07-26 18:40:00|23.76|23.62|23.8|23.66|23.8|23.66|23.75|23.61|35
1753555500000|2025-07-26 18:45:00|23.79|23.65|23.91|23.77|23.91|23.77|23.77|23.63|35
1753555800000|2025-07-26 18:50:00|23.9|23.76|23.89|23.75|23.93|23.79|23.88|23.74|56
1753556100000|2025-07-26 18:55:00|23.88|23.74|23.85|23.71|23.88|23.74|23.85|23.71|32
1753556400000|2025-07-26 19:00:00|23.84|23.7|23.89|23.75|23.9|23.76|23.83|23.69|64
1753556700000|2025-07-26 19:05:00|23.9|23.76|23.86|23.72|23.91|23.77|23.86|23.72|21
1753557000000|2025-07-26 19:10:00|23.85|23.71|23.86|23.72|23.86|23.72|23.84|23.7|22
1753557300000|2025-07-26 19:15:00|23.85|23.71|23.86|23.72|23.89|23.75|23.82|23.68|52
1753557600000|2025-07-26 19:20:00|23.85|23.71|23.84|23.7|23.86|23.72|23.83|23.69|54
1753557900000|2025-07-26 19:25:00|23.83|23.69|23.87|23.73|23.87|23.73|23.83|23.69|15
1753558200000|2025-07-26 19:30:00|23.88|23.74|23.87|23.73|23.9|23.76|23.85|23.71|28
1753558500000|2025-07-26 19:35:00|23.86|23.72|23.88|23.74|23.88|23.74|23.84|23.7|81
1753558800000|2025-07-26 19:40:00|23.89|23.75|23.92|23.78|23.93|23.79|23.88|23.74|47
1753559100000|2025-07-26 19:45:00|23.93|23.79|23.95|23.81|23.96|23.82|23.93|23.79|43
1753559400000|2025-07-26 19:50:00|23.96|23.82|23.98|23.84|24.06|23.92|23.96|23.82|70
1753559700000|2025-07-26 19:55:00|23.99|23.85|23.99|23.85|24.03|23.89|23.99|23.85|37
1753560000000|2025-07-26 20:00:00|23.98|23.84|23.91|23.77|23.98|23.84|23.88|23.74|61
1753560300000|2025-07-26 20:05:00|23.9|23.76|23.88|23.74|23.9|23.76|23.88|23.74|37
1753560600000|2025-07-26 20:10:00|23.89|23.75|23.87|23.73|23.9|23.76|23.87|23.73|21
1753560900000|2025-07-26 20:15:00|23.88|23.74|23.86|23.72|23.88|23.74|23.84|23.7|28
1753561200000|2025-07-26 20:20:00|23.87|23.73|23.87|23.73|23.88|23.74|23.86|23.72|55
1753561500000|2025-07-26 20:25:00|23.88|23.74|23.81|23.67|23.88|23.74|23.8|23.66|50
1753561800000|2025-07-26 20:30:00|23.8|23.66|23.85|23.71|23.85|23.71|23.78|23.64|46
1753562100000|2025-07-26 20:35:00|23.86|23.72|23.85|23.71|23.87|23.73|23.85|23.71|16
1753562400000|2025-07-26 20:40:00|23.84|23.7|23.86|23.72|23.87|23.73|23.83|23.69|15
1753562700000|2025-07-26 20:45:00|23.87|23.73|23.82|23.68|23.87|23.73|23.8|23.66|34
1753563000000|2025-07-26 20:50:00|23.83|23.69|23.83|23.69|23.83|23.69|23.8|23.66|15
1753563300000|2025-07-26 20:55:00|23.82|23.68|23.8|23.66|23.84|23.7|23.8|23.66|23
1753563600000|2025-07-26 21:00:00|23.79|23.65|23.79|23.65|23.8|23.66|23.77|23.63|27
1753563900000|2025-07-26 21:05:00|23.78|23.64|23.79|23.65|23.8|23.66|23.77|23.63|26
1753564200000|2025-07-26 21:10:00|23.78|23.64|23.73|23.59|23.79|23.65|23.71|23.57|22
1753564500000|2025-07-26 21:15:00|23.72|23.58|23.77|23.63|23.78|23.64|23.72|23.58|30
1753564800000|2025-07-26 21:20:00|23.76|23.62|23.77|23.63|23.78|23.64|23.74|23.6|30
1753565100000|2025-07-26 21:25:00|23.78|23.64|23.8|23.66|23.81|23.67|23.77|23.63|13
1753565400000|2025-07-26 21:30:00|23.81|23.67|23.84|23.7|23.84|23.7|23.8|23.66|10
1753565700000|2025-07-26 21:35:00|23.83|23.69|23.81|23.67|23.83|23.69|23.79|23.65|25
1753566000000|2025-07-26 21:40:00|23.8|23.66|23.81|23.67|23.81|23.67|23.8|23.66|14
1753566300000|2025-07-26 21:45:00|23.8|23.66|23.84|23.7|23.84|23.7|23.8|23.66|31
1753566600000|2025-07-26 21:50:00|23.83|23.69|23.88|23.74|23.88|23.74|23.83|23.69|18
1753566900000|2025-07-26 21:55:00|23.87|23.73|23.86|23.72|23.89|23.75|23.85|23.71|12
1753567200000|2025-07-26 22:00:00|23.87|23.73|23.9|23.76|23.91|23.77|23.86|23.72|85
1753567500000|2025-07-26 22:05:00|23.91|23.77|23.97|23.83|23.97|23.83|23.89|23.75|53
1753567800000|2025-07-26 22:10:00|23.96|23.82|23.95|23.81|23.99|23.85|23.93|23.79|60
1753568100000|2025-07-26 22:15:00|23.96|23.82|23.99|23.85|23.99|23.85|23.9|23.76|46
1753568400000|2025-07-26 22:20:00|23.98|23.84|24.07|23.93|24.1|23.96|23.96|23.82|58
1753568700000|2025-07-26 22:25:00|24.08|23.94|23.86|23.72|24.1|23.96|23.86|23.72|107
1753569000000|2025-07-26 22:30:00|23.85|23.71|23.8|23.66|23.9|23.76|23.78|23.64|92
1753569300000|2025-07-26 22:35:00|23.81|23.67|23.8|23.66|23.81|23.67|23.76|23.62|76
1753569600000|2025-07-26 22:40:00|23.79|23.65|23.78|23.64|23.8|23.66|23.73|23.59|44
1753569900000|2025-07-26 22:45:00|23.77|23.63|23.8|23.66|23.8|23.66|23.74|23.6|40
1753570200000|2025-07-26 22:50:00|23.79|23.65|23.77|23.63|23.81|23.67|23.76|23.62|37
1753570500000|2025-07-26 22:55:00|23.78|23.64|23.75|23.61|23.78|23.64|23.74|23.6|48
1753570800000|2025-07-26 23:00:00|23.76|23.62|23.74|23.6|23.77|23.63|23.74|23.6|49
1753571100000|2025-07-26 23:05:00|23.75|23.61|23.73|23.59|23.76|23.62|23.7|23.56|47
1753571400000|2025-07-26 23:10:00|23.74|23.6|23.71|23.57|23.75|23.61|23.71|23.57|48
1753571700000|2025-07-26 23:15:00|23.72|23.58|23.7|23.56|23.72|23.58|23.68|23.54|55
1753572000000|2025-07-26 23:20:00|23.71|23.57|23.75|23.61|23.76|23.62|23.7|23.56|61
1753572300000|2025-07-26 23:25:00|23.74|23.6|23.73|23.59|23.75|23.61|23.7|23.56|44
1753572600000|2025-07-26 23:30:00|23.72|23.58|23.66|23.52|23.73|23.59|23.66|23.52|49
1753572900000|2025-07-26 23:35:00|23.65|23.51|23.67|23.53|23.69|23.55|23.65|23.51|43
1753573200000|2025-07-26 23:40:00|23.68|23.54|23.66|23.52|23.7|23.56|23.66|23.52|13
1753573500000|2025-07-26 23:45:00|23.65|23.51|23.65|23.51|23.66|23.52|23.63|23.49|28
1753573800000|2025-07-26 23:50:00|23.64|23.5|23.64|23.5|23.66|23.52|23.62|23.48|30
1753574100000|2025-07-26 23:55:00|23.63|23.49|23.62|23.48|23.64|23.5|23.6|23.46|38
1753574400000|2025-07-27 00:00:00|23.63|23.49|23.59|23.45|23.64|23.5|23.57|23.43|47
1753574700000|2025-07-27 00:05:00|23.58|23.44|23.62|23.48|23.64|23.5|23.57|23.43|53
1753575000000|2025-07-27 00:10:00|23.63|23.49|23.65|23.51|23.65|23.51|23.61|23.47|44
1753575300000|2025-07-27 00:15:00|23.64|23.5|23.69|23.55|23.7|23.56|23.63|23.49|34
1753575600000|2025-07-27 00:20:00|23.7|23.56|23.7|23.56|23.71|23.57|23.68|23.54|24
1753575900000|2025-07-27 00:25:00|23.69|23.55|23.7|23.56|23.71|23.57|23.63|23.49|24
1753576200000|2025-07-27 00:30:00|23.69|23.55|23.74|23.6|23.76|23.62|23.68|23.54|38
1753576500000|2025-07-27 00:35:00|23.73|23.59|23.65|23.51|23.73|23.59|23.63|23.49|56
1753576800000|2025-07-27 00:40:00|23.66|23.52|23.62|23.48|23.67|23.53|23.61|23.47|36
1753577100000|2025-07-27 00:45:00|23.63|23.49|23.64|23.5|23.64|23.5|23.58|23.44|55
1753577400000|2025-07-27 00:50:00|23.65|23.51|23.63|23.49|23.68|23.54|23.63|23.49|47
1753577700000|2025-07-27 00:55:00|23.62|23.48|23.71|23.57|23.72|23.58|23.61|23.47|37
1753578000000|2025-07-27 01:00:00|23.72|23.58|23.65|23.51|23.73|23.59|23.64|23.5|58
1753578300000|2025-07-27 01:05:00|23.64|23.5|23.78|23.64|23.78|23.64|23.64|23.5|33
1753578600000|2025-07-27 01:10:00|23.77|23.63|23.85|23.71|23.86|23.72|23.77|23.63|49
1753578900000|2025-07-27 01:15:00|23.86|23.72|23.91|23.77|23.91|23.77|23.81|23.67|40
1753579200000|2025-07-27 01:20:00|23.92|23.78|23.92|23.78|23.93|23.79|23.88|23.74|63
1753579500000|2025-07-27 01:25:00|23.93|23.79|23.9|23.76|23.93|23.79|23.87|23.73|46
1753579800000|2025-07-27 01:30:00|23.89|23.75|23.91|23.77|23.92|23.78|23.85|23.71|43
1753580100000|2025-07-27 01:35:00|23.92|23.78|23.92|23.78|23.96|23.82|23.92|23.78|39
1753580400000|2025-07-27 01:40:00|23.91|23.77|23.91|23.77|23.93|23.79|23.9|23.76|23
1753580700000|2025-07-27 01:45:00|23.9|23.76|23.91|23.77|23.91|23.77|23.84|23.7|42
1753581000000|2025-07-27 01:50:00|23.9|23.76|23.88|23.74|23.92|23.78|23.85|23.71|23
1753581300000|2025-07-27 01:55:00|23.87|23.73|23.85|23.71|23.87|23.73|23.84|23.7|31
1753581600000|2025-07-27 02:00:00|23.84|23.7|23.77|23.63|23.84|23.7|23.76|23.62|28
1753581900000|2025-07-27 02:05:00|23.78|23.64|23.82|23.68|23.82|23.68|23.76|23.62|15
1753582200000|2025-07-27 02:10:00|23.81|23.67|23.89|23.75|23.89|23.75|23.81|23.67|20
1753582500000|2025-07-27 02:15:00|23.9|23.76|23.91|23.77|23.94|23.8|23.9|23.76|23
1753582800000|2025-07-27 02:20:00|23.92|23.78|23.91|23.77|23.93|23.79|23.9|23.76|34
1753583100000|2025-07-27 02:25:00|23.92|23.78|23.88|23.74|23.92|23.78|23.88|23.74|29
1753583400000|2025-07-27 02:30:00|23.87|23.73|23.92|23.78|23.93|23.79|23.86|23.72|24
1753583700000|2025-07-27 02:35:00|23.93|23.79|23.97|23.83|23.98|23.84|23.92|23.78|19
1753584000000|2025-07-27 02:40:00|23.96|23.82|23.95|23.81|23.98|23.84|23.93|23.79|18
1753584300000|2025-07-27 02:45:00|23.96|23.82|23.96|23.82|23.97|23.83|23.9|23.76|31
1753584600000|2025-07-27 02:50:00|23.98|23.84|24.07|23.93|24.07|23.93|23.98|23.84|30
1753584900000|2025-07-27 02:55:00|24.06|23.92|24.05|23.91|24.06|23.92|24.03|23.89|48
1753585200000|2025-07-27 03:00:00|24.06|23.92|24.06|23.92|24.07|23.93|24.03|23.89|43
1753585500000|2025-07-27 03:05:00|24.05|23.91|23.94|23.8|24.05|23.91|23.93|23.79|41
1753585800000|2025-07-27 03:10:00|23.95|23.81|23.96|23.82|24.01|23.87|23.94|23.8|26
1753586100000|2025-07-27 03:15:00|23.95|23.81|23.96|23.82|24.01|23.87|23.95|23.81|26
1753586400000|2025-07-27 03:20:00|23.95|23.81|23.99|23.85|24|23.86|23.92|23.78|35
1753586700000|2025-07-27 03:25:00|24|23.86|24|23.86|24.01|23.87|23.99|23.85|53
1753587000000|2025-07-27 03:30:00|24.01|23.87|24|23.86|24.01|23.87|23.97|23.83|74
1753587300000|2025-07-27 03:35:00|24.01|23.87|24.05|23.91|24.05|23.91|24|23.86|45
1753587600000|2025-07-27 03:40:00|24.04|23.9|24.03|23.89|24.06|23.92|24.03|23.89|74
1753587900000|2025-07-27 03:45:00|24.02|23.88|24.03|23.89|24.03|23.89|23.99|23.85|44
1753588200000|2025-07-27 03:50:00|24.02|23.88|24.02|23.88|24.03|23.89|24|23.86|39
1753588500000|2025-07-27 03:55:00|24.01|23.87|24|23.86|24.02|23.88|23.99|23.85|52
1753588800000|2025-07-27 04:00:00|24.01|23.87|24|23.86|24.03|23.89|24|23.86|42
1753589100000|2025-07-27 04:05:00|24.01|23.87|23.95|23.81|24.04|23.9|23.95|23.81|50
1753589400000|2025-07-27 04:10:00|23.96|23.82|23.96|23.82|23.97|23.83|23.93|23.79|47
1753589700000|2025-07-27 04:15:00|23.97|23.83|24|23.86|24.02|23.88|23.96|23.82|81
1753590000000|2025-07-27 04:20:00|24.01|23.87|24.04|23.9|24.04|23.9|23.98|23.84|44
1753590300000|2025-07-27 04:25:00|24.03|23.89|24.03|23.89|24.04|23.9|24.01|23.87|28
1753590600000|2025-07-27 04:30:00|24.04|23.9|24.06|23.92|24.06|23.92|24.02|23.88|25
1753590900000|2025-07-27 04:35:00|24.05|23.91|24.09|23.95|24.12|23.98|24.05|23.91|75
1753591200000|2025-07-27 04:40:00|24.08|23.94|24.13|23.99|24.14|24|24.08|23.94|72
1753591500000|2025-07-27 04:45:00|24.14|24|24.11|23.97|24.14|24|24.1|23.96|44
1753591800000|2025-07-27 04:50:00|24.1|23.96|24.16|24.02|24.17|24.03|24.08|23.94|38
1753592100000|2025-07-27 04:55:00|24.15|24.01|24.22|24.08|24.23|24.09|24.15|24.01|42
1753592400000|2025-07-27 05:00:00|24.23|24.09|24.27|24.13|24.28|24.14|24.22|24.08|60
1753592700000|2025-07-27 05:05:00|24.26|24.12|24.23|24.09|24.28|24.14|24.23|24.09|62
1753593000000|2025-07-27 05:10:00|24.22|24.08|24.24|24.1|24.26|24.12|24.21|24.07|57
1753593300000|2025-07-27 05:15:00|24.25|24.11|24.26|24.12|24.28|24.14|24.16|24.02|71
1753593600000|2025-07-27 05:20:00|24.27|24.13|24.35|24.21|24.39|24.25|24.25|24.11|79
1753593900000|2025-07-27 05:25:00|24.36|24.22|24.35|24.21|24.41|24.27|24.33|24.19|54
1753594200000|2025-07-27 05:30:00|24.33|24.19|24.29|24.15|24.34|24.2|24.29|24.15|39
1753594500000|2025-07-27 05:35:00|24.3|24.16|24.36|24.22|24.36|24.22|24.27|24.13|42
1753594800000|2025-07-27 05:40:00|24.35|24.21|24.27|24.13|24.36|24.22|24.27|24.13|31
1753595100000|2025-07-27 05:45:00|24.26|24.12|24.22|24.08|24.27|24.13|24.21|24.07|37
1753595400000|2025-07-27 05:50:00|24.23|24.09|24.25|24.11|24.25|24.11|24.19|24.05|37
1753595700000|2025-07-27 05:55:00|24.24|24.1|24.25|24.11|24.27|24.13|24.24|24.1|22
1753596000000|2025-07-27 06:00:00|24.26|24.12|24.22|24.08|24.26|24.12|24.19|24.05|42
1753596300000|2025-07-27 06:05:00|24.21|24.07|24.14|24|24.22|24.08|24.14|24|64
1753596600000|2025-07-27 06:10:00|24.15|24.01|24.15|24.01|24.17|24.03|24.12|23.98|53
1753596900000|2025-07-27 06:15:00|24.14|24|24.15|24.01|24.18|24.04|24.13|23.99|31
1753597200000|2025-07-27 06:20:00|24.16|24.02|24.11|23.97|24.17|24.03|24.11|23.97|24
1753597500000|2025-07-27 06:25:00|24.12|23.98|24.07|23.93|24.12|23.98|24.05|23.91|42
1753597800000|2025-07-27 06:30:00|24.06|23.92|24.02|23.88|24.06|23.92|24|23.86|78
1753598100000|2025-07-27 06:35:00|24.01|23.87|24.03|23.89|24.04|23.9|23.96|23.82|22
1753598400000|2025-07-27 06:40:00|24.04|23.9|24.05|23.91|24.06|23.92|24.03|23.89|40
1753598700000|2025-07-27 06:45:00|24.04|23.9|23.96|23.82|24.05|23.91|23.96|23.82|46
1753599000000|2025-07-27 06:50:00|23.97|23.83|23.97|23.83|23.99|23.85|23.92|23.78|66
1753599300000|2025-07-27 06:55:00|23.96|23.82|23.95|23.81|23.97|23.83|23.93|23.79|14
1753599600000|2025-07-27 07:00:00|23.94|23.8|23.9|23.76|23.95|23.81|23.87|23.73|53
1753599900000|2025-07-27 07:05:00|23.89|23.75|23.92|23.78|23.94|23.8|23.89|23.75|30
1753600200000|2025-07-27 07:10:00|23.93|23.79|23.93|23.79|23.96|23.82|23.93|23.79|25
1753600500000|2025-07-27 07:15:00|23.94|23.8|23.96|23.82|23.97|23.83|23.89|23.75|35
1753600800000|2025-07-27 07:20:00|23.97|23.83|23.93|23.79|23.98|23.84|23.92|23.78|19
1753601100000|2025-07-27 07:25:00|23.94|23.8|23.9|23.76|23.94|23.8|23.9|23.76|19
1753601400000|2025-07-27 07:30:00|23.91|23.77|23.87|23.73|23.91|23.77|23.84|23.7|71
1753601700000|2025-07-27 07:35:00|23.86|23.72|23.84|23.7|23.87|23.73|23.8|23.66|59
1753602000000|2025-07-27 07:40:00|23.85|23.71|23.85|23.71|23.86|23.72|23.84|23.7|15
1753602300000|2025-07-27 07:45:00|23.86|23.72|23.83|23.69|23.86|23.72|23.8|23.66|38
1753602600000|2025-07-27 07:50:00|23.84|23.7|23.72|23.58|23.84|23.7|23.72|23.58|22
1753602900000|2025-07-27 07:55:00|23.73|23.59|23.78|23.64|23.79|23.65|23.73|23.59|36
1753603200000|2025-07-27 08:00:00|23.79|23.65|23.79|23.65|23.81|23.67|23.78|23.64|39
1753603500000|2025-07-27 08:05:00|23.78|23.64|23.8|23.66|23.8|23.66|23.74|23.6|37
1753603800000|2025-07-27 08:10:00|23.81|23.67|23.78|23.64|23.81|23.67|23.77|23.63|30
1753604100000|2025-07-27 08:15:00|23.79|23.65|23.78|23.64|23.79|23.65|23.74|23.6|36
1753604400000|2025-07-27 08:20:00|23.79|23.65|23.74|23.6|23.79|23.65|23.74|23.6|29
1753604700000|2025-07-27 08:25:00|23.73|23.59|23.67|23.53|23.73|23.59|23.64|23.5|49
1753605000000|2025-07-27 08:30:00|23.68|23.54|23.61|23.47|23.71|23.57|23.6|23.46|62
1753605300000|2025-07-27 08:35:00|23.62|23.48|23.64|23.5|23.65|23.51|23.59|23.45|35
1753605600000|2025-07-27 08:40:00|23.65|23.51|23.71|23.57|23.71|23.57|23.64|23.5|25
1753605900000|2025-07-27 08:45:00|23.72|23.58|23.69|23.55|23.75|23.61|23.69|23.55|40
1753606200000|2025-07-27 08:50:00|23.7|23.56|23.71|23.57|23.71|23.57|23.65|23.51|58
1753606500000|2025-07-27 08:55:00|23.7|23.56|23.7|23.56|23.71|23.57|23.67|23.53|37
1753606800000|2025-07-27 09:00:00|23.69|23.55|23.69|23.55|23.7|23.56|23.63|23.49|63
1753607100000|2025-07-27 09:05:00|23.68|23.54|23.68|23.54|23.71|23.57|23.64|23.5|71
1753607400000|2025-07-27 09:10:00|23.67|23.53|23.64|23.5|23.68|23.54|23.64|23.5|52
1753607700000|2025-07-27 09:15:00|23.63|23.49|23.64|23.5|23.66|23.52|23.61|23.47|62
1753608000000|2025-07-27 09:20:00|23.65|23.51|23.64|23.5|23.65|23.51|23.61|23.47|62
1753608300000|2025-07-27 09:25:00|23.63|23.49|23.63|23.49|23.65|23.51|23.61|23.47|51
1753608600000|2025-07-27 09:30:00|23.62|23.48|23.63|23.49|23.63|23.49|23.61|23.47|50
1753608900000|2025-07-27 09:35:00|23.64|23.5|23.68|23.54|23.68|23.54|23.64|23.5|33
1753609200000|2025-07-27 09:40:00|23.67|23.53|23.62|23.48|23.68|23.54|23.61|23.47|30
1753609500000|2025-07-27 09:45:00|23.61|23.47|23.56|23.42|23.61|23.47|23.51|23.37|46
1753609800000|2025-07-27 09:50:00|23.57|23.43|23.6|23.46|23.63|23.49|23.56|23.42|46
1753610100000|2025-07-27 09:55:00|23.59|23.45|23.63|23.49|23.64|23.5|23.58|23.44|55
1753610400000|2025-07-27 10:00:00|23.64|23.5|23.71|23.57|23.71|23.57|23.63|23.49|46
1753610700000|2025-07-27 10:05:00|23.72|23.58|23.73|23.59|23.74|23.6|23.71|23.57|28
1753611000000|2025-07-27 10:10:00|23.74|23.6|23.74|23.6|23.76|23.62|23.73|23.59|47
1753611300000|2025-07-27 10:15:00|23.75|23.61|23.79|23.65|23.79|23.65|23.75|23.61|45
1753611600000|2025-07-27 10:20:00|23.8|23.66|23.81|23.67|23.83|23.69|23.78|23.64|30
1753611900000|2025-07-27 10:25:00|23.8|23.66|23.76|23.62|23.8|23.66|23.76|23.62|59
1753612200000|2025-07-27 10:30:00|23.75|23.61|23.8|23.66|23.81|23.67|23.74|23.6|56
1753612500000|2025-07-27 10:35:00|23.81|23.67|23.83|23.69|23.84|23.7|23.8|23.66|57
1753612800000|2025-07-27 10:40:00|23.84|23.7|23.87|23.73|23.93|23.79|23.83|23.69|68
1753613100000|2025-07-27 10:45:00|23.88|23.74|23.94|23.8|23.94|23.8|23.87|23.73|27
1753613400000|2025-07-27 10:50:00|23.93|23.79|23.95|23.81|23.99|23.85|23.92|23.78|52
1753613700000|2025-07-27 10:55:00|23.96|23.82|23.92|23.78|23.99|23.85|23.88|23.74|99
1753614000000|2025-07-27 11:00:00|23.93|23.79|23.98|23.84|23.98|23.84|23.91|23.77|78
1753614300000|2025-07-27 11:05:00|23.99|23.85|23.9|23.76|23.99|23.85|23.9|23.76|68
1753614600000|2025-07-27 11:10:00|23.89|23.75|23.92|23.78|23.94|23.8|23.88|23.74|46
1753614900000|2025-07-27 11:15:00|23.91|23.77|23.92|23.78|24.01|23.87|23.9|23.76|70
1753615200000|2025-07-27 11:20:00|23.91|23.77|23.89|23.75|23.94|23.8|23.86|23.72|51
1753615500000|2025-07-27 11:25:00|23.9|23.76|23.93|23.79|23.94|23.8|23.88|23.74|46
1753615800000|2025-07-27 11:30:00|23.92|23.78|23.94|23.8|23.95|23.81|23.9|23.76|41
1753616100000|2025-07-27 11:35:00|23.95|23.81|23.82|23.68|23.95|23.81|23.82|23.68|78
1753616400000|2025-07-27 11:40:00|23.83|23.69|23.85|23.71|23.86|23.72|23.82|23.68|79
1753616700000|2025-07-27 11:45:00|23.84|23.7|23.77|23.63|23.84|23.7|23.71|23.57|68
1753617000000|2025-07-27 11:50:00|23.76|23.62|23.76|23.62|23.79|23.65|23.73|23.59|51
1753617300000|2025-07-27 11:55:00|23.75|23.61|23.73|23.59|23.75|23.61|23.68|23.54|51
1753617600000|2025-07-27 12:00:00|23.72|23.58|23.74|23.6|23.78|23.64|23.72|23.58|53
1753617900000|2025-07-27 12:05:00|23.75|23.61|23.79|23.65|23.8|23.66|23.7|23.56|37
1753618200000|2025-07-27 12:10:00|23.78|23.64|23.82|23.68|23.84|23.7|23.76|23.62|36
1753618500000|2025-07-27 12:15:00|23.83|23.69|23.79|23.65|23.84|23.7|23.76|23.62|57
1753618800000|2025-07-27 12:20:00|23.8|23.66|23.8|23.66|23.81|23.67|23.78|23.64|15
1753619100000|2025-07-27 12:25:00|23.81|23.67|23.71|23.57|23.82|23.68|23.7|23.56|35
1753619400000|2025-07-27 12:30:00|23.72|23.58|23.66|23.52|23.79|23.65|23.65|23.51|50
1753619700000|2025-07-27 12:35:00|23.67|23.53|23.65|23.51|23.7|23.56|23.61|23.47|61
1753620000000|2025-07-27 12:40:00|23.66|23.52|23.67|23.53|23.69|23.55|23.65|23.51|30
1753620300000|2025-07-27 12:45:00|23.68|23.54|23.77|23.63|23.78|23.64|23.68|23.54|56
1753620600000|2025-07-27 12:50:00|23.76|23.62|23.85|23.71|23.86|23.72|23.74|23.6|60
1753620900000|2025-07-27 12:55:00|23.86|23.72|23.9|23.76|23.91|23.77|23.85|23.71|31
1753621200000|2025-07-27 13:00:00|23.91|23.77|23.96|23.82|23.98|23.84|23.86|23.72|61
1753621500000|2025-07-27 13:05:00|23.95|23.81|23.88|23.74|23.96|23.82|23.86|23.72|80
1753621800000|2025-07-27 13:10:00|23.87|23.73|23.88|23.74|23.92|23.78|23.85|23.71|58
1753622100000|2025-07-27 13:15:00|23.89|23.75|23.86|23.72|23.89|23.75|23.82|23.68|50
1753622400000|2025-07-27 13:20:00|23.87|23.73|23.87|23.73|23.88|23.74|23.81|23.67|58
1753622700000|2025-07-27 13:25:00|23.88|23.74|23.92|23.78|23.92|23.78|23.85|23.71|55
1753623000000|2025-07-27 13:30:00|23.91|23.77|23.8|23.66|23.91|23.77|23.77|23.63|56
1753623300000|2025-07-27 13:35:00|23.79|23.65|23.84|23.7|23.86|23.72|23.79|23.65|82
1753623600000|2025-07-27 13:40:00|23.85|23.71|23.81|23.67|23.85|23.71|23.79|23.65|53
1753623900000|2025-07-27 13:45:00|23.82|23.68|23.81|23.67|23.83|23.69|23.77|23.63|50
1753624200000|2025-07-27 13:50:00|23.8|23.66|23.76|23.62|23.82|23.68|23.75|23.61|65
1753624500000|2025-07-27 13:55:00|23.77|23.63|23.81|23.67|23.83|23.69|23.75|23.61|45
1753624800000|2025-07-27 14:00:00|23.8|23.66|23.85|23.71|23.92|23.78|23.78|23.64|60
1753625100000|2025-07-27 14:05:00|23.86|23.72|23.89|23.75|23.89|23.75|23.79|23.65|83
1753625400000|2025-07-27 14:10:00|23.9|23.76|23.88|23.74|23.91|23.77|23.82|23.68|99
1753625700000|2025-07-27 14:15:00|23.87|23.73|23.92|23.78|23.96|23.82|23.86|23.72|60
1753626000000|2025-07-27 14:20:00|23.91|23.77|23.8|23.66|23.91|23.77|23.78|23.64|63
1753626300000|2025-07-27 14:25:00|23.79|23.65|23.83|23.69|23.83|23.69|23.76|23.62|29
1753626600000|2025-07-27 14:30:00|23.82|23.68|23.83|23.69|23.85|23.71|23.8|23.66|46
1753626900000|2025-07-27 14:35:00|23.84|23.7|23.73|23.59|23.84|23.7|23.7|23.56|46
1753627200000|2025-07-27 14:40:00|23.74|23.6|23.72|23.58|23.77|23.63|23.7|23.56|58
1753627500000|2025-07-27 14:45:00|23.71|23.57|23.68|23.54|23.72|23.58|23.63|23.49|94
1753627800000|2025-07-27 14:50:00|23.67|23.53|23.71|23.57|23.72|23.58|23.63|23.49|77
1753628100000|2025-07-27 14:55:00|23.72|23.58|23.71|23.57|23.76|23.62|23.7|23.56|74
1753628400000|2025-07-27 15:00:00|23.7|23.56|23.74|23.6|23.74|23.6|23.67|23.53|84
1753628700000|2025-07-27 15:05:00|23.75|23.61|23.65|23.51|23.76|23.62|23.65|23.51|79
1753629000000|2025-07-27 15:10:00|23.64|23.5|23.55|23.41|23.64|23.5|23.54|23.4|115
1753629300000|2025-07-27 15:15:00|23.54|23.4|23.67|23.53|23.67|23.53|23.53|23.39|70
1753629600000|2025-07-27 15:20:00|23.66|23.52|23.65|23.51|23.67|23.53|23.63|23.49|56
1753629900000|2025-07-27 15:25:00|23.66|23.52|23.63|23.49|23.68|23.54|23.61|23.47|64
1753630200000|2025-07-27 15:30:00|23.64|23.5|23.66|23.52|23.67|23.53|23.61|23.47|73
1753630500000|2025-07-27 15:35:00|23.65|23.51|23.64|23.5|23.67|23.53|23.59|23.45|74
1753630800000|2025-07-27 15:40:00|23.65|23.51|23.69|23.55|23.69|23.55|23.64|23.5|81
1753631100000|2025-07-27 15:45:00|23.68|23.54|23.7|23.56|23.71|23.57|23.62|23.48|101
1753631400000|2025-07-27 15:50:00|23.69|23.55|23.73|23.59|23.73|23.59|23.68|23.54|27
1753631700000|2025-07-27 15:55:00|23.72|23.58|23.76|23.62|23.77|23.63|23.69|23.55|38
1753632000000|2025-07-27 16:00:00|23.77|23.63|23.94|23.8|23.94|23.8|23.75|23.61|88
1753632300000|2025-07-27 16:05:00|23.93|23.79|23.91|23.77|23.95|23.81|23.88|23.74|98
1753632600000|2025-07-27 16:10:00|23.9|23.76|24.03|23.89|24.04|23.9|23.88|23.74|88
1753632900000|2025-07-27 16:15:00|24.04|23.9|24.09|23.95|24.1|23.96|23.98|23.84|111
1753633200000|2025-07-27 16:20:00|24.1|23.96|24.15|24.01|24.16|24.02|24.08|23.94|70
1753633500000|2025-07-27 16:25:00|24.14|24|24.17|24.03|24.17|24.03|24.08|23.94|98
1753633800000|2025-07-27 16:30:00|24.18|24.04|24.2|24.06|24.21|24.07|24.13|23.99|95
1753634100000|2025-07-27 16:35:00|24.21|24.07|24.26|24.12|24.27|24.13|24.15|24.01|98
1753634400000|2025-07-27 16:40:00|24.25|24.11|24.07|23.93|24.25|24.11|24.07|23.93|128
1753634700000|2025-07-27 16:45:00|24.08|23.94|24.14|24|24.16|24.02|24.07|23.93|104
1753635000000|2025-07-27 16:50:00|24.13|23.99|23.98|23.84|24.13|23.99|23.97|23.83|123
1753635300000|2025-07-27 16:55:00|23.97|23.83|23.88|23.74|23.99|23.85|23.8|23.66|120
1753635600000|2025-07-27 17:00:00|23.89|23.75|23.87|23.73|23.89|23.75|23.8|23.66|163
1753635900000|2025-07-27 17:05:00|23.88|23.74|23.87|23.73|23.97|23.83|23.86|23.72|152
1753636200000|2025-07-27 17:10:00|23.88|23.74|23.86|23.72|23.91|23.77|23.81|23.67|164
1753636500000|2025-07-27 17:15:00|23.85|23.71|23.8|23.66|23.88|23.74|23.8|23.66|166
1753636800000|2025-07-27 17:20:00|23.81|23.67|23.76|23.62|23.85|23.71|23.76|23.62|90
1753637100000|2025-07-27 17:25:00|23.77|23.63|23.93|23.79|23.96|23.82|23.76|23.62|95
1753637400000|2025-07-27 17:30:00|23.94|23.8|23.89|23.75|24.02|23.88|23.89|23.75|124
1753637700000|2025-07-27 17:35:00|23.9|23.76|23.86|23.72|23.9|23.76|23.84|23.7|69
1753638000000|2025-07-27 17:40:00|23.87|23.73|23.92|23.78|23.95|23.81|23.86|23.72|47
1753638300000|2025-07-27 17:45:00|23.93|23.79|23.98|23.84|23.98|23.84|23.9|23.76|54
1753638600000|2025-07-27 17:50:00|23.99|23.85|24.04|23.9|24.04|23.9|23.95|23.81|70
1753638900000|2025-07-27 17:55:00|24.05|23.91|24.06|23.92|24.07|23.93|24.04|23.9|56
1753639200000|2025-07-27 18:00:00|24.05|23.91|24.16|24.02|24.16|24.02|24.04|23.9|88
1753639500000|2025-07-27 18:05:00|24.17|24.03|24.11|23.97|24.2|24.06|24.09|23.95|77
1753639800000|2025-07-27 18:10:00|24.12|23.98|24.16|24.02|24.18|24.04|24.1|23.96|83
1753640100000|2025-07-27 18:15:00|24.15|24.01|24.2|24.06|24.22|24.08|24.08|23.94|112
1753640400000|2025-07-27 18:20:00|24.19|24.05|24.2|24.06|24.21|24.07|24.12|23.98|96
1753640700000|2025-07-27 18:25:00|24.19|24.05|24.16|24.02|24.2|24.06|24.15|24.01|76
1753641000000|2025-07-27 18:30:00|24.17|24.03|24.13|23.99|24.19|24.05|24.06|23.92|89
1753641300000|2025-07-27 18:35:00|24.12|23.98|24.08|23.94|24.14|24|24.08|23.94|86
1753641600000|2025-07-27 18:40:00|24.09|23.95|24.11|23.97|24.13|23.99|24.07|23.93|53
1753641900000|2025-07-27 18:45:00|24.1|23.96|24.07|23.93|24.11|23.97|24.04|23.9|54
1753642200000|2025-07-27 18:50:00|24.08|23.94|24.04|23.9|24.08|23.94|24.03|23.89|65
1753642500000|2025-07-27 18:55:00|24.05|23.91|24.14|24|24.15|24.01|24.04|23.9|30
1753642800000|2025-07-27 19:00:00|24.13|23.99|24.12|23.98|24.17|24.03|24.1|23.96|72
1753643100000|2025-07-27 19:05:00|24.13|23.99|24.11|23.97|24.14|24|24.05|23.91|66
1753643400000|2025-07-27 19:10:00|24.1|23.96|24.07|23.93|24.12|23.98|24.04|23.9|54
1753643700000|2025-07-27 19:15:00|24.06|23.92|24.03|23.89|24.06|23.92|23.99|23.85|48
1753644000000|2025-07-27 19:20:00|24.02|23.88|24.03|23.89|24.03|23.89|23.97|23.83|31
1753644300000|2025-07-27 19:25:00|24.02|23.88|24.02|23.88|24.03|23.89|23.97|23.83|26
1753644600000|2025-07-27 19:30:00|24.03|23.89|24.08|23.94|24.08|23.94|24.02|23.88|36
1753644900000|2025-07-27 19:35:00|24.07|23.93|24.05|23.91|24.1|23.96|24.03|23.89|31
1753645200000|2025-07-27 19:40:00|24.04|23.9|24.12|23.78|24.14|23.91|24.04|23.75|32
1753645500000|2025-07-27 19:45:00|24.13|23.79|24.16|23.82|24.18|23.84|24.1|23.76|29
1753645800000|2025-07-27 19:50:00|24.17|23.83|24.18|23.84|24.18|23.84|24.12|23.78|38
1753646100000|2025-07-27 19:55:00|24.19|23.85|24.15|23.81|24.19|23.85|24.12|23.78|46
1753646400000|2025-07-27 20:00:00|24.14|23.8|24.26|23.92|24.27|23.93|24.14|23.8|45
1753646700000|2025-07-27 20:05:00|24.27|23.93|24.22|23.88|24.28|23.94|24.22|23.88|42
1753647000000|2025-07-27 20:10:00|24.21|23.87|24.24|23.9|24.27|23.93|24.21|23.87|24
1753647300000|2025-07-27 20:15:00|24.25|23.91|24.21|23.87|24.29|23.95|24.2|23.86|57
1753647600000|2025-07-27 20:20:00|24.22|23.88|24.24|23.9|24.25|23.91|24.2|23.86|39
1753647900000|2025-07-27 20:25:00|24.25|23.91|24.26|23.92|24.26|23.92|24.2|23.86|36
1753648200000|2025-07-27 20:30:00|24.25|23.91|24.2|23.86|24.25|23.91|24.17|23.83|50
1753648500000|2025-07-27 20:35:00|24.21|23.87|24.17|23.83|24.25|23.91|24.16|23.82|59
1753648800000|2025-07-27 20:40:00|24.16|23.82|24.16|23.82|24.18|23.84|24.15|23.81|23
1753649100000|2025-07-27 20:45:00|24.17|23.83|24.18|23.84|24.21|23.87|24.16|23.82|38
1753649400000|2025-07-27 20:50:00|24.17|23.83|24.07|23.73|24.18|23.84|24.07|23.73|62
1753649700000|2025-07-27 20:55:00|24.08|23.74|24.11|23.77|24.13|23.79|24.07|23.73|66
1753650000000|2025-07-27 21:00:00|24.12|23.78|23.98|23.84|24.12|23.91|23.98|23.77|76
1753650300000|2025-07-27 21:05:00|23.97|23.83|23.92|23.78|23.98|23.84|23.92|23.78|38
1753650600000|2025-07-27 21:10:00|23.91|23.77|23.91|23.77|23.94|23.8|23.91|23.77|45
1753650900000|2025-07-27 21:15:00|23.9|23.76|23.91|23.77|23.92|23.78|23.85|23.71|68
1753651200000|2025-07-27 21:20:00|23.9|23.76|23.88|23.74|23.9|23.76|23.84|23.7|51
1753651500000|2025-07-27 21:25:00|23.89|23.75|23.95|23.81|23.95|23.81|23.88|23.74|59
1753651800000|2025-07-27 21:30:00|23.94|23.8|23.99|23.85|24.04|23.9|23.94|23.8|70
1753652100000|2025-07-27 21:35:00|24|23.86|23.92|23.78|24|23.86|23.92|23.78|35
1753652400000|2025-07-27 21:40:00|23.93|23.79|23.97|23.83|23.97|23.83|23.93|23.79|33
1753652700000|2025-07-27 21:45:00|23.98|23.84|24.06|23.92|24.06|23.92|23.97|23.83|33
1753653000000|2025-07-27 21:50:00|24.07|23.93|24.09|23.95|24.12|23.98|24.06|23.92|38
1753653300000|2025-07-27 21:55:00|24.1|23.96|24.15|24.01|24.15|24.01|24.09|23.95|36
1753653600000|2025-07-27 22:00:00|24.14|24|24.26|24.12|24.27|24.13|24.13|23.99|117
1753653900000|2025-07-27 22:05:00|24.25|24.11|24.35|24.21|24.37|24.23|24.25|24.11|85
1753654200000|2025-07-27 22:10:00|24.36|24.22|24.45|24.31|24.45|24.31|24.29|24.15|94
1753654500000|2025-07-27 22:15:00|24.44|24.3|24.36|24.22|24.45|24.31|24.3|24.16|123
1753654800000|2025-07-27 22:20:00|24.35|24.21|24.41|24.27|24.43|24.29|24.35|24.21|99
1753655100000|2025-07-27 22:25:00|24.42|24.28|24.37|24.23|24.42|24.28|24.35|24.21|101
1753655400000|2025-07-27 22:30:00|24.38|24.24|24.34|24.2|24.41|24.27|24.33|24.19|128
1753655700000|2025-07-27 22:35:00|24.33|24.19|24.41|24.27|24.41|24.27|24.3|24.16|91
1753656000000|2025-07-27 22:40:00|24.4|24.26|24.44|24.3|24.45|24.31|24.36|24.22|59
1753656300000|2025-07-27 22:45:00|24.43|24.29|24.41|24.27|24.46|24.32|24.37|24.23|118
1753656600000|2025-07-27 22:50:00|24.42|24.28|24.33|24.19|24.43|24.29|24.32|24.18|130
1753656900000|2025-07-27 22:55:00|24.32|24.18|24.29|24.15|24.35|24.21|24.26|24.12|140
1753657200000|2025-07-27 23:00:00|24.28|24.14|24.19|24.05|24.29|24.15|24.16|24.02|136
1753657500000|2025-07-27 23:05:00|24.2|24.06|24.18|24.04|24.24|24.1|24.17|24.03|110
1753657800000|2025-07-27 23:10:00|24.17|24.03|24.08|23.94|24.19|24.05|24.03|23.89|175
1753658100000|2025-07-27 23:15:00|24.09|23.95|24.12|23.98|24.16|24.02|24.09|23.95|122
1753658400000|2025-07-27 23:20:00|24.13|23.99|24.16|24.02|24.17|24.03|24.1|23.96|122
1753658700000|2025-07-27 23:25:00|24.15|24.01|24.16|24.02|24.22|24.08|24.14|24|88
1753659000000|2025-07-27 23:30:00|24.17|24.03|24.08|23.94|24.18|24.04|24.08|23.94|135
1753659300000|2025-07-27 23:35:00|24.09|23.95|24.14|24|24.15|24.01|24.05|23.91|84
1753659600000|2025-07-27 23:40:00|24.13|23.99|24.11|23.97|24.14|24|24.09|23.95|121
1753659900000|2025-07-27 23:45:00|24.1|23.96|24.1|23.96|24.12|23.98|24.09|23.95|97
1753660200000|2025-07-27 23:50:00|24.09|23.95|24.16|24.02|24.17|24.03|24.09|23.95|106
1753660500000|2025-07-27 23:55:00|24.17|24.03|24.15|24.01|24.19|24.05|24.14|24|121
1753660800000|2025-07-28 00:00:00|24.16|24.02|24.1|23.96|24.17|24.03|24.08|23.94|143
1753661100000|2025-07-28 00:05:00|24.09|23.95|24.1|23.96|24.13|23.99|24.07|23.93|158
1753661400000|2025-07-28 00:10:00|24.09|23.95|24.26|24.12|24.26|24.12|24.06|23.92|115
1753661700000|2025-07-28 00:15:00|24.27|24.13|24.51|24.37|24.51|24.37|24.22|24.08|125
1753662000000|2025-07-28 00:20:00|24.5|24.36|24.47|24.33|24.56|24.42|24.38|24.24|133
1753662300000|2025-07-28 00:25:00|24.46|24.32|24.48|24.34|24.49|24.35|24.4|24.26|121
1753662600000|2025-07-28 00:30:00|24.49|24.35|24.46|24.32|24.52|24.38|24.38|24.24|126
1753662900000|2025-07-28 00:35:00|24.45|24.31|24.4|24.26|24.48|24.34|24.35|24.21|106
1753663200000|2025-07-28 00:40:00|24.39|24.25|24.28|24.14|24.41|24.27|24.27|24.13|118
1753663500000|2025-07-28 00:45:00|24.29|24.15|24.21|24.07|24.33|24.19|24.2|24.06|134
1753663800000|2025-07-28 00:50:00|24.2|24.06|24.24|24.1|24.28|24.14|24.17|24.03|148
1753664100000|2025-07-28 00:55:00|24.25|24.11|24.21|24.07|24.28|24.14|24.2|24.06|141
1753664400000|2025-07-28 01:00:00|24.22|24.08|24.09|23.95|24.23|24.09|24.07|23.93|177
1753664700000|2025-07-28 01:05:00|24.1|23.96|24.17|24.03|24.17|24.03|24.07|23.93|120
1753665000000|2025-07-28 01:10:00|24.16|24.02|24.07|23.93|24.18|24.04|24.04|23.9|189
1753665300000|2025-07-28 01:15:00|24.06|23.92|24.14|24|24.16|24.02|24.05|23.91|155
1753665600000|2025-07-28 01:20:00|24.15|24.01|24.08|23.94|24.18|24.04|24.08|23.94|163
1753665900000|2025-07-28 01:25:00|24.07|23.93|24.09|23.95|24.09|23.95|24|23.86|190
1753666200000|2025-07-28 01:30:00|24.08|23.94|23.98|23.84|24.09|23.95|23.96|23.82|186
1753666500000|2025-07-28 01:35:00|23.97|23.83|23.97|23.83|24|23.86|23.94|23.8|143
1753666800000|2025-07-28 01:40:00|23.96|23.82|23.94|23.8|23.97|23.83|23.92|23.78|163
1753667100000|2025-07-28 01:45:00|23.95|23.81|23.96|23.82|23.98|23.84|23.89|23.75|142
1753667400000|2025-07-28 01:50:00|23.95|23.81|23.92|23.78|23.95|23.81|23.88|23.74|150
1753667700000|2025-07-28 01:55:00|23.9|23.76|23.98|23.84|23.98|23.84|23.87|23.73|132
1753668000000|2025-07-28 02:00:00|23.97|23.83|23.97|23.83|23.98|23.84|23.9|23.76|157
1753668300000|2025-07-28 02:05:00|23.96|23.82|23.97|23.83|23.97|23.83|23.9|23.76|106
1753668600000|2025-07-28 02:10:00|23.98|23.84|24.05|23.91|24.06|23.92|23.98|23.84|106
1753668900000|2025-07-28 02:15:00|24.04|23.9|24.18|24.04|24.18|24.04|24.04|23.9|69
1753669200000|2025-07-28 02:20:00|24.19|24.05|24.19|24.05|24.2|24.06|24.13|23.99|95
1753669500000|2025-07-28 02:25:00|24.18|24.04|24.3|24.16|24.3|24.16|24.18|24.04|78
1753669800000|2025-07-28 02:30:00|24.29|24.15|24.49|24.35|24.53|24.39|24.26|24.12|171
1753670100000|2025-07-28 02:35:00|24.5|24.36|24.47|24.33|24.57|24.43|24.43|24.29|199
1753670400000|2025-07-28 02:40:00|24.48|24.34|24.49|24.35|24.51|24.37|24.41|24.27|143
1753670700000|2025-07-28 02:45:00|24.48|24.34|24.56|24.42|24.64|24.5|24.45|24.31|152
1753671000000|2025-07-28 02:50:00|24.57|24.43|24.47|24.33|24.57|24.43|24.47|24.33|69
1753671300000|2025-07-28 02:55:00|24.48|24.34|24.51|24.37|24.51|24.37|24.44|24.3|80
1753671600000|2025-07-28 03:00:00|24.52|24.38|24.57|24.43|24.63|24.49|24.49|24.35|104
1753671900000|2025-07-28 03:05:00|24.58|24.44|24.52|24.38|24.6|24.46|24.52|24.38|67
1753672200000|2025-07-28 03:10:00|24.51|24.37|24.46|24.32|24.51|24.37|24.4|24.26|100
1753672500000|2025-07-28 03:15:00|24.45|24.31|24.45|24.31|24.53|24.39|24.42|24.28|113
1753672800000|2025-07-28 03:20:00|24.46|24.32|24.41|24.27|24.47|24.33|24.39|24.25|99
1753673100000|2025-07-28 03:25:00|24.4|24.26|24.34|24.2|24.42|24.28|24.34|24.2|137
1753673400000|2025-07-28 03:30:00|24.35|24.21|24.42|24.28|24.46|24.32|24.33|24.19|103
1753673700000|2025-07-28 03:35:00|24.41|24.27|24.46|24.32|24.53|24.39|24.41|24.27|140
1753674000000|2025-07-28 03:40:00|24.45|24.31|24.48|24.34|24.48|24.34|24.43|24.29|106
1753674300000|2025-07-28 03:45:00|24.47|24.33|24.57|24.43|24.57|24.43|24.47|24.33|69
1753674600000|2025-07-28 03:50:00|24.58|24.44|24.56|24.42|24.58|24.44|24.54|24.4|87
1753674900000|2025-07-28 03:55:00|24.57|24.43|24.56|24.42|24.57|24.43|24.52|24.38|64
1753675200000|2025-07-28 04:00:00|24.55|24.41|24.59|24.45|24.62|24.48|24.5|24.36|103
1753675500000|2025-07-28 04:05:00|24.6|24.46|24.46|24.32|24.6|24.46|24.46|24.32|107
1753675800000|2025-07-28 04:10:00|24.45|24.31|24.46|24.32|24.5|24.36|24.45|24.31|106
1753676100000|2025-07-28 04:15:00|24.45|24.31|24.4|24.26|24.46|24.32|24.38|24.24|70
1753676400000|2025-07-28 04:20:00|24.39|24.25|24.43|24.29|24.44|24.3|24.38|24.24|125
1753676700000|2025-07-28 04:25:00|24.42|24.28|24.51|24.37|24.54|24.4|24.42|24.28|92
1753677000000|2025-07-28 04:30:00|24.5|24.36|24.47|24.33|24.51|24.37|24.42|24.28|110
1753677300000|2025-07-28 04:35:00|24.46|24.32|24.5|24.36|24.52|24.38|24.44|24.3|69
1753677600000|2025-07-28 04:40:00|24.51|24.37|24.6|24.46|24.62|24.48|24.5|24.36|106
1753677900000|2025-07-28 04:45:00|24.61|24.47|24.54|24.4|24.63|24.49|24.51|24.37|135
1753678200000|2025-07-28 04:50:00|24.55|24.41|24.52|24.38|24.57|24.43|24.5|24.36|106
1753678500000|2025-07-28 04:55:00|24.53|24.39|24.56|24.42|24.56|24.42|24.49|24.35|74
1753678800000|2025-07-28 05:00:00|24.55|24.41|24.53|24.39|24.59|24.45|24.52|24.38|63
1753679100000|2025-07-28 05:05:00|24.54|24.4|24.55|24.41|24.57|24.43|24.49|24.35|72
1753679400000|2025-07-28 05:10:00|24.56|24.42|24.62|24.48|24.65|24.51|24.55|24.41|87
1753679700000|2025-07-28 05:15:00|24.61|24.47|24.76|24.62|24.79|24.65|24.59|24.45|129
1753680000000|2025-07-28 05:20:00|24.77|24.63|24.85|24.71|24.89|24.75|24.75|24.61|86
1753680300000|2025-07-28 05:25:00|24.84|24.7|24.87|24.73|24.9|24.76|24.79|24.65|80
1753680600000|2025-07-28 05:30:00|24.88|24.74|24.86|24.72|24.88|24.74|24.79|24.65|77
1753680900000|2025-07-28 05:35:00|24.85|24.71|24.77|24.63|24.88|24.74|24.77|24.63|134
1753681200000|2025-07-28 05:40:00|24.76|24.62|24.8|24.66|24.86|24.72|24.76|24.62|113
1753681500000|2025-07-28 05:45:00|24.81|24.67|24.82|24.68|24.82|24.68|24.74|24.6|177
1753681800000|2025-07-28 05:50:00|24.83|24.69|24.91|24.77|24.93|24.79|24.82|24.68|89
1753682100000|2025-07-28 05:55:00|24.9|24.76|24.84|24.7|24.91|24.77|24.83|24.69|117
1753682400000|2025-07-28 06:00:00|24.83|24.69|24.85|24.71|24.9|24.76|24.79|24.65|101
1753682700000|2025-07-28 06:05:00|24.84|24.7|24.82|24.68|24.84|24.7|24.8|24.66|105
1753683000000|2025-07-28 06:10:00|24.81|24.67|24.82|24.68|24.84|24.7|24.78|24.64|106
1753683300000|2025-07-28 06:15:00|24.81|24.67|24.74|24.6|24.82|24.68|24.74|24.6|152
1753683600000|2025-07-28 06:20:00|24.75|24.61|24.7|24.56|24.75|24.61|24.69|24.55|136
1753683900000|2025-07-28 06:25:00|24.69|24.55|24.66|24.52|24.73|24.59|24.65|24.51|72
1753684200000|2025-07-28 06:30:00|24.65|24.51|24.66|24.52|24.66|24.52|24.61|24.47|114
1753684500000|2025-07-28 06:35:00|24.65|24.51|24.7|24.56|24.7|24.56|24.64|24.5|70
1753684800000|2025-07-28 06:40:00|24.69|24.55|24.65|24.51|24.71|24.57|24.65|24.51|118
1753685100000|2025-07-28 06:45:00|24.66|24.52|24.71|24.57|24.72|24.58|24.64|24.5|96
1753685400000|2025-07-28 06:50:00|24.7|24.56|24.69|24.55|24.73|24.59|24.68|24.54|120
1753685700000|2025-07-28 06:55:00|24.7|24.56|24.7|24.56|24.72|24.58|24.68|24.54|77
1753686000000|2025-07-28 07:00:00|24.71|24.57|24.57|24.43|24.71|24.57|24.56|24.42|103
1753686300000|2025-07-28 07:05:00|24.58|24.44|24.38|24.24|24.58|24.44|24.35|24.21|153
1753686600000|2025-07-28 07:10:00|24.39|24.25|24.32|24.18|24.41|24.27|24.31|24.17|156
1753686900000|2025-07-28 07:15:00|24.33|24.19|24.31|24.17|24.36|24.22|24.23|24.09|131
1753687200000|2025-07-28 07:20:00|24.3|24.16|24.36|24.22|24.4|24.26|24.29|24.15|109
1753687500000|2025-07-28 07:25:00|24.37|24.23|24.42|24.28|24.43|24.29|24.34|24.2|98
1753687800000|2025-07-28 07:30:00|24.41|24.27|24.38|24.24|24.42|24.28|24.31|24.17|177
1753688100000|2025-07-28 07:35:00|24.39|24.25|24.36|24.22|24.42|24.28|24.34|24.2|135
1753688400000|2025-07-28 07:40:00|24.35|24.21|24.34|24.2|24.4|24.26|24.32|24.18|93
1753688700000|2025-07-28 07:45:00|24.35|24.21|24.39|24.25|24.39|24.25|24.34|24.2|51
1753689000000|2025-07-28 07:50:00|24.38|24.24|24.39|24.25|24.4|24.26|24.35|24.21|54
1753689300000|2025-07-28 07:55:00|24.38|24.24|24.41|24.27|24.42|24.28|24.37|24.23|58
1753689600000|2025-07-28 08:00:00|24.42|24.28|24.4|24.26|24.42|24.28|24.35|24.21|135
1753689900000|2025-07-28 08:05:00|24.39|24.25|24.44|24.3|24.48|24.34|24.39|24.25|104
1753690200000|2025-07-28 08:10:00|24.43|24.29|24.31|24.17|24.43|24.29|24.26|24.12|113
1753690500000|2025-07-28 08:15:00|24.32|24.18|24.32|24.18|24.35|24.21|24.28|24.14|181
1753690800000|2025-07-28 08:20:00|24.33|24.19|24.39|24.25|24.42|24.28|24.27|24.13|139
1753691100000|2025-07-28 08:25:00|24.4|24.26|24.36|24.22|24.42|24.28|24.33|24.19|109
1753691400000|2025-07-28 08:30:00|24.35|24.21|24.21|24.07|24.38|24.24|24.18|24.04|111
1753691700000|2025-07-28 08:35:00|24.2|24.06|24.27|24.13|24.29|24.15|24.2|24.06|76
1753692000000|2025-07-28 08:40:00|24.28|24.14|24.29|24.15|24.29|24.15|24.26|24.12|36
1753692300000|2025-07-28 08:45:00|24.3|24.16|24.18|24.04|24.32|24.18|24.18|24.04|84
1753692600000|2025-07-28 08:50:00|24.19|24.05|24.22|24.08|24.22|24.08|24.15|24.01|38
1753692900000|2025-07-28 08:55:00|24.23|24.09|24.28|24.14|24.28|24.14|24.22|24.08|30
1753693200000|2025-07-28 09:00:00|24.27|24.13|24.21|24.07|24.28|24.14|24.18|24.04|67
1753693500000|2025-07-28 09:05:00|24.22|24.08|24.21|24.07|24.24|24.1|24.2|24.06|44
1753693800000|2025-07-28 09:10:00|24.2|24.06|24.2|24.06|24.26|24.12|24.17|24.03|89
1753694100000|2025-07-28 09:15:00|24.19|24.05|24.25|24.11|24.25|24.11|24.17|24.03|75
1753694400000|2025-07-28 09:20:00|24.26|24.12|24.25|24.11|24.32|24.18|24.23|24.09|91
1753694700000|2025-07-28 09:25:00|24.24|24.1|24.23|24.09|24.27|24.13|24.21|24.07|60
1753695000000|2025-07-28 09:30:00|24.22|24.08|24.24|24.1|24.26|24.12|24.21|24.07|61
1753695300000|2025-07-28 09:35:00|24.25|24.11|24.21|24.07|24.29|24.15|24.21|24.07|47
1753695600000|2025-07-28 09:40:00|24.2|24.06|24.16|24.02|24.2|24.06|24.12|23.98|72
1753695900000|2025-07-28 09:45:00|24.17|24.03|24.22|24.08|24.22|24.08|24.15|24.01|74
1753696200000|2025-07-28 09:50:00|24.23|24.09|24.33|24.19|24.35|24.21|24.22|24.08|63
1753696500000|2025-07-28 09:55:00|24.34|24.2|24.31|24.17|24.35|24.21|24.3|24.16|40
1753696800000|2025-07-28 10:00:00|24.32|24.18|24.28|24.14|24.34|24.2|24.28|24.14|75
1753697100000|2025-07-28 10:05:00|24.29|24.15|24.2|24.06|24.3|24.16|24.2|24.06|55
1753697400000|2025-07-28 10:10:00|24.21|24.07|24.18|24.04|24.24|24.1|24.18|24.04|52
1753697700000|2025-07-28 10:15:00|24.19|24.05|24.27|24.13|24.27|24.13|24.17|24.03|77
1753698000000|2025-07-28 10:20:00|24.26|24.12|24.3|24.16|24.32|24.18|24.25|24.11|47
1753698300000|2025-07-28 10:25:00|24.31|24.17|24.28|24.14|24.31|24.17|24.25|24.11|36
1753698600000|2025-07-28 10:30:00|24.27|24.13|24.19|24.05|24.27|24.13|24.18|24.04|55
1753698900000|2025-07-28 10:35:00|24.18|24.04|24.16|24.02|24.19|24.05|24.14|24|51
1753699200000|2025-07-28 10:40:00|24.15|24.01|24.17|24.03|24.17|24.03|24.14|24|27
1753699500000|2025-07-28 10:45:00|24.16|24.02|24.23|24.09|24.24|24.1|24.14|24|44
1753699800000|2025-07-28 10:50:00|24.24|24.1|24.21|24.07|24.24|24.1|24.2|24.06|32
1753700100000|2025-07-28 10:55:00|24.2|24.06|24.21|24.07|24.23|24.09|24.18|24.04|38
1753700400000|2025-07-28 11:00:00|24.2|24.06|24.2|24.06|24.23|24.09|24.18|24.04|55
1753700700000|2025-07-28 11:05:00|24.19|24.05|24.14|24|24.19|24.05|24.14|24|40
1753701000000|2025-07-28 11:10:00|24.15|24.01|24.12|23.98|24.15|24.01|24.12|23.98|6
1753701300000|2025-07-28 11:15:00|24.13|23.99|24.11|23.97|24.13|23.99|24.09|23.95|45
1753701600000|2025-07-28 11:20:00|24.12|23.98|24.13|23.99|24.14|24|24.11|23.97|30
1753701900000|2025-07-28 11:25:00|24.12|23.98|24.1|23.96|24.15|24.01|24.09|23.95|23
1753702200000|2025-07-28 11:30:00|24.09|23.95|24.07|23.93|24.14|24|24.07|23.93|41
1753702500000|2025-07-28 11:35:00|24.06|23.92|24.17|24.03|24.17|24.03|24.05|23.91|36
1753702800000|2025-07-28 11:40:00|24.18|24.04|24.17|24.03|24.21|24.07|24.17|24.03|20
1753703100000|2025-07-28 11:45:00|24.18|24.04|24.25|24.11|24.25|24.11|24.18|24.04|41
1753703400000|2025-07-28 11:50:00|24.24|24.1|24.22|24.08|24.25|24.11|24.22|24.08|35
1753703700000|2025-07-28 11:55:00|24.23|24.09|24.23|24.09|24.25|24.11|24.21|24.07|23
1753704000000|2025-07-28 12:00:00|24.24|24.1|24.14|24|24.25|24.11|24.13|23.99|81
1753704300000|2025-07-28 12:05:00|24.15|24.01|24.21|24.07|24.22|24.08|24.13|23.99|75
1753704600000|2025-07-28 12:10:00|24.22|24.08|24.24|24.1|24.29|24.15|24.2|24.06|95
1753704900000|2025-07-28 12:15:00|24.23|24.09|24.3|24.16|24.3|24.16|24.22|24.08|64
1753705200000|2025-07-28 12:20:00|24.31|24.17|24.35|24.21|24.35|24.21|24.28|24.14|63
1753705500000|2025-07-28 12:25:00|24.34|24.2|24.32|24.18|24.35|24.21|24.27|24.13|56
1753705800000|2025-07-28 12:30:00|24.31|24.17|24.32|24.18|24.35|24.21|24.29|24.15|66
1753706100000|2025-07-28 12:35:00|24.33|24.19|24.35|24.21|24.35|24.21|24.3|24.16|87
1753706400000|2025-07-28 12:40:00|24.36|24.22|24.34|24.2|24.36|24.22|24.3|24.16|45
1753706700000|2025-07-28 12:45:00|24.33|24.19|24.3|24.16|24.33|24.19|24.22|24.08|109
1753707000000|2025-07-28 12:50:00|24.31|24.17|24.28|24.14|24.32|24.18|24.24|24.1|61
1753707300000|2025-07-28 12:55:00|24.29|24.15|24.22|24.08|24.29|24.15|24.2|24.06|102
1753707600000|2025-07-28 13:00:00|24.21|24.07|24.07|23.93|24.22|24.08|24.06|23.92|83
1753707900000|2025-07-28 13:05:00|24.08|23.94|24.16|24.02|24.17|24.03|24.07|23.93|81
1753708200000|2025-07-28 13:10:00|24.15|24.01|23.99|23.85|24.15|24.01|23.96|23.82|88
1753708500000|2025-07-28 13:15:00|23.98|23.84|23.91|23.77|24.03|23.89|23.86|23.72|135
1753708800000|2025-07-28 13:20:00|23.9|23.76|23.84|23.7|23.91|23.77|23.73|23.59|139
1753709100000|2025-07-28 13:25:00|23.83|23.69|23.85|23.71|23.86|23.72|23.74|23.6|133
1753709400000|2025-07-28 13:30:00|23.84|23.7|23.75|23.61|23.9|23.76|23.67|23.53|145
1753709700000|2025-07-28 13:35:00|23.76|23.62|23.9|23.76|23.91|23.77|23.74|23.6|125
1753710000000|2025-07-28 13:40:00|23.89|23.75|23.84|23.7|23.95|23.81|23.83|23.69|143
1753710300000|2025-07-28 13:45:00|23.83|23.69|23.76|23.62|23.9|23.76|23.7|23.56|114
1753710600000|2025-07-28 13:50:00|23.75|23.61|23.74|23.6|23.84|23.7|23.73|23.59|128
1753710900000|2025-07-28 13:55:00|23.73|23.59|23.77|23.63|23.8|23.66|23.71|23.57|91
1753711200000|2025-07-28 14:00:00|23.76|23.62|23.71|23.57|23.83|23.69|23.69|23.55|138
1753711500000|2025-07-28 14:05:00|23.7|23.56|23.82|23.68|23.88|23.74|23.68|23.54|99
1753711800000|2025-07-28 14:10:00|23.83|23.69|23.74|23.6|23.83|23.69|23.73|23.59|113
1753712100000|2025-07-28 14:15:00|23.75|23.61|23.53|23.39|23.77|23.63|23.5|23.36|171
1753712400000|2025-07-28 14:20:00|23.54|23.4|23.46|23.32|23.57|23.43|23.42|23.28|149
1753712700000|2025-07-28 14:25:00|23.45|23.31|23.35|23.21|23.45|23.31|23.29|23.15|162
1753713000000|2025-07-28 14:30:00|23.34|23.2|23.38|23.24|23.41|23.27|23.29|23.15|139
1753713300000|2025-07-28 14:35:00|23.37|23.23|23.44|23.3|23.45|23.31|23.31|23.17|103
1753713600000|2025-07-28 14:40:00|23.43|23.29|23.46|23.32|23.47|23.33|23.37|23.23|74
1753713900000|2025-07-28 14:45:00|23.45|23.31|23.4|23.26|23.45|23.31|23.35|23.21|106
1753714200000|2025-07-28 14:50:00|23.39|23.25|23.37|23.23|23.4|23.26|23.32|23.18|95
1753714500000|2025-07-28 14:55:00|23.38|23.24|23.3|23.16|23.39|23.25|23.24|23.1|122
1753714800000|2025-07-28 15:00:00|23.29|23.15|23.35|23.21|23.38|23.24|23.28|23.14|105
1753715100000|2025-07-28 15:05:00|23.36|23.22|23.34|23.2|23.38|23.24|23.31|23.17|89
1753715400000|2025-07-28 15:10:00|23.35|23.21|23.44|23.3|23.44|23.3|23.32|23.18|84
1753715700000|2025-07-28 15:15:00|23.43|23.29|23.44|23.3|23.52|23.38|23.42|23.28|96
1753716000000|2025-07-28 15:20:00|23.43|23.29|23.44|23.3|23.48|23.34|23.41|23.27|70
1753716300000|2025-07-28 15:25:00|23.43|23.29|23.45|23.31|23.46|23.32|23.36|23.22|47
1753716600000|2025-07-28 15:30:00|23.44|23.3|23.48|23.34|23.53|23.39|23.44|23.3|61
1753716900000|2025-07-28 15:35:00|23.49|23.35|23.38|23.24|23.49|23.35|23.38|23.24|66
1753717200000|2025-07-28 15:40:00|23.37|23.23|23.38|23.24|23.43|23.29|23.36|23.22|68
1753717500000|2025-07-28 15:45:00|23.39|23.25|23.32|23.18|23.44|23.3|23.32|23.18|61
1753717800000|2025-07-28 15:50:00|23.33|23.19|23.27|23.13|23.33|23.19|23.15|23.01|131
1753718100000|2025-07-28 15:55:00|23.28|23.14|23.31|23.17|23.39|23.25|23.28|23.14|86
1753718400000|2025-07-28 16:00:00|23.3|23.16|23.25|23.11|23.32|23.18|23.24|23.1|130
1753718700000|2025-07-28 16:05:00|23.26|23.12|23.2|23.06|23.31|23.17|23.19|23.05|137
1753719000000|2025-07-28 16:10:00|23.21|23.07|23.25|23.11|23.27|23.13|23.17|23.03|87
1753719300000|2025-07-28 16:15:00|23.26|23.12|23.31|23.17|23.35|23.21|23.26|23.12|88
1753719600000|2025-07-28 16:20:00|23.3|23.16|23.3|23.16|23.34|23.2|23.24|23.1|128
1753719900000|2025-07-28 16:25:00|23.31|23.17|23.4|23.26|23.42|23.28|23.29|23.15|90
1753720200000|2025-07-28 16:30:00|23.39|23.25|23.35|23.21|23.42|23.28|23.29|23.15|114
1753720500000|2025-07-28 16:35:00|23.36|23.22|23.35|23.21|23.42|23.28|23.35|23.21|86
1753720800000|2025-07-28 16:40:00|23.36|23.22|23.41|23.27|23.42|23.28|23.35|23.21|86
1753721100000|2025-07-28 16:45:00|23.42|23.28|23.46|23.32|23.46|23.32|23.38|23.24|54
1753721400000|2025-07-28 16:50:00|23.45|23.31|23.34|23.2|23.45|23.31|23.32|23.18|97
1753721700000|2025-07-28 16:55:00|23.33|23.19|23.31|23.17|23.34|23.2|23.31|23.17|29
1753722000000|2025-07-28 17:00:00|23.32|23.18|23.35|23.21|23.35|23.21|23.28|23.14|69
1753722300000|2025-07-28 17:05:00|23.34|23.2|23.35|23.21|23.37|23.23|23.31|23.17|64
1753722600000|2025-07-28 17:10:00|23.34|23.2|23.22|23.08|23.38|23.24|23.22|23.08|86
1753722900000|2025-07-28 17:15:00|23.23|23.09|23.17|23.03|23.26|23.12|23.16|23.02|154
1753723200000|2025-07-28 17:20:00|23.16|23.02|23.23|23.09|23.23|23.09|23.09|22.95|97
1753723500000|2025-07-28 17:25:00|23.22|23.08|23.34|23.2|23.35|23.21|23.22|23.08|62
1753723800000|2025-07-28 17:30:00|23.35|23.21|23.26|23.12|23.38|23.24|23.26|23.12|80
1753724100000|2025-07-28 17:35:00|23.25|23.11|23.22|23.08|23.27|23.13|23.17|23.03|82
1753724400000|2025-07-28 17:40:00|23.23|23.09|23.19|23.05|23.23|23.09|23.14|23|85
1753724700000|2025-07-28 17:45:00|23.2|23.06|23.16|23.02|23.2|23.06|23.12|22.98|85
1753725000000|2025-07-28 17:50:00|23.17|23.03|23.17|23.03|23.19|23.05|23.13|22.99|75
1753725300000|2025-07-28 17:55:00|23.18|23.04|23.15|23.01|23.21|23.07|23.13|22.99|64
1753725600000|2025-07-28 18:00:00|23.16|23.02|23.02|22.88|23.19|23.05|23|22.86|107
1753725900000|2025-07-28 18:05:00|23.01|22.87|22.97|22.83|23.03|22.89|22.88|22.74|201
1753726200000|2025-07-28 18:10:00|22.98|22.84|23.09|22.95|23.1|22.96|22.98|22.84|74
1753726500000|2025-07-28 18:15:00|23.08|22.94|22.9|22.76|23.1|22.96|22.9|22.76|103
1753726800000|2025-07-28 18:20:00|22.89|22.75|22.99|22.85|22.99|22.85|22.87|22.73|81
1753727100000|2025-07-28 18:25:00|23|22.86|22.97|22.83|23.02|22.88|22.94|22.8|78
1753727400000|2025-07-28 18:30:00|22.98|22.84|22.87|22.73|22.99|22.85|22.83|22.69|110
1753727700000|2025-07-28 18:35:00|22.88|22.74|22.97|22.83|22.97|22.83|22.85|22.71|121
1753728000000|2025-07-28 18:40:00|22.98|22.84|23|22.86|23.03|22.89|22.97|22.83|75
1753728300000|2025-07-28 18:45:00|23.01|22.87|22.95|22.81|23.02|22.88|22.93|22.79|71
1753728600000|2025-07-28 18:50:00|22.96|22.82|22.94|22.8|23.02|22.88|22.94|22.8|65
1753728900000|2025-07-28 18:55:00|22.95|22.81|22.98|22.84|22.99|22.85|22.91|22.77|58
1753729200000|2025-07-28 19:00:00|22.99|22.85|23.11|22.97|23.12|22.98|22.98|22.84|73
1753729500000|2025-07-28 19:05:00|23.12|22.98|23.09|22.95|23.14|23|23.07|22.93|66
1753729800000|2025-07-28 19:10:00|23.08|22.94|23.11|22.97|23.12|22.98|23.08|22.94|50
1753730100000|2025-07-28 19:15:00|23.12|22.98|23.08|22.94|23.15|23.01|23.07|22.93|49
1753730400000|2025-07-28 19:20:00|23.09|22.95|23.1|22.96|23.11|22.97|23.07|22.93|42
1753730700000|2025-07-28 19:25:00|23.11|22.97|23.08|22.94|23.13|22.99|23.07|22.93|48
1753731000000|2025-07-28 19:30:00|23.07|22.93|22.98|22.84|23.07|22.93|22.97|22.83|69
1753731300000|2025-07-28 19:35:00|22.99|22.85|22.98|22.84|23.01|22.87|22.98|22.84|58
1753731600000|2025-07-28 19:40:00|22.97|22.83|22.91|22.77|23.01|22.87|22.9|22.76|45
1753731900000|2025-07-28 19:45:00|22.92|22.78|22.9|22.76|22.93|22.79|22.86|22.72|61
1753732200000|2025-07-28 19:50:00|22.91|22.77|23|22.86|23.01|22.87|22.9|22.76|50
1753732500000|2025-07-28 19:55:00|23.01|22.87|23.04|22.9|23.04|22.9|23|22.86|30
1753732800000|2025-07-28 20:00:00|23.05|22.91|23.03|22.89|23.07|22.93|23.01|22.87|55
1753733100000|2025-07-28 20:05:00|23.04|22.9|22.96|22.82|23.04|22.9|22.94|22.8|81
1753733400000|2025-07-28 20:10:00|22.95|22.81|22.91|22.77|22.96|22.82|22.9|22.76|71
1753733700000|2025-07-28 20:15:00|22.92|22.78|22.92|22.78|22.96|22.82|22.87|22.73|59
1753734000000|2025-07-28 20:20:00|22.93|22.79|22.89|22.75|22.93|22.79|22.86|22.72|55
1753734300000|2025-07-28 20:25:00|22.88|22.74|22.71|22.57|22.89|22.75|22.69|22.55|90
1753734600000|2025-07-28 20:30:00|22.72|22.58|22.85|22.71|22.86|22.72|22.71|22.57|82
1753734900000|2025-07-28 20:35:00|22.86|22.72|22.88|22.74|22.9|22.76|22.83|22.69|71
1753735200000|2025-07-28 20:40:00|22.87|22.73|22.83|22.69|22.88|22.74|22.83|22.69|55
1753735500000|2025-07-28 20:45:00|22.84|22.7|22.77|22.63|22.89|22.75|22.77|22.63|48
1753735800000|2025-07-28 20:50:00|22.78|22.64|22.89|22.75|22.89|22.75|22.78|22.64|78
1753736100000|2025-07-28 20:55:00|22.9|22.76|22.86|22.72|22.93|22.79|22.86|22.72|53
1753736400000|2025-07-28 21:00:00|22.85|22.71|22.94|22.8|22.94|22.8|22.83|22.69|67
1753736700000|2025-07-28 21:05:00|22.93|22.79|22.83|22.69|22.96|22.82|22.81|22.67|56
1753737000000|2025-07-28 21:10:00|22.82|22.68|22.86|22.72|22.9|22.76|22.82|22.68|69
1753737300000|2025-07-28 21:15:00|22.87|22.73|22.86|22.72|22.89|22.75|22.84|22.7|94
1753737600000|2025-07-28 21:20:00|22.85|22.71|22.76|22.62|22.88|22.74|22.76|22.62|76
1753737900000|2025-07-28 21:25:00|22.77|22.63|22.81|22.67|22.85|22.71|22.7|22.56|87
1753738200000|2025-07-28 21:30:00|22.8|22.66|22.93|22.79|22.93|22.79|22.79|22.65|80
1753738500000|2025-07-28 21:35:00|22.92|22.78|23|22.86|23|22.86|22.92|22.78|45
1753738800000|2025-07-28 21:40:00|22.99|22.85|23.01|22.87|23.01|22.87|22.98|22.84|23
1753739100000|2025-07-28 21:45:00|23.02|22.88|22.97|22.83|23.03|22.89|22.97|22.83|18
1753739400000|2025-07-28 21:50:00|22.96|22.82|22.87|22.73|22.96|22.82|22.86|22.72|24
1753739700000|2025-07-28 21:55:00|22.86|22.72|22.86|22.72|22.87|22.73|22.8|22.66|29
1753740000000|2025-07-28 22:00:00|22.85|22.71|22.87|22.73|22.91|22.77|22.85|22.71|81
1753740300000|2025-07-28 22:05:00|22.88|22.74|22.84|22.7|22.92|22.78|22.83|22.69|61
1753740600000|2025-07-28 22:10:00|22.83|22.69|22.86|22.72|22.86|22.72|22.77|22.63|64
1753740900000|2025-07-28 22:15:00|22.87|22.73|22.82|22.68|22.88|22.74|22.8|22.66|56
1753741200000|2025-07-28 22:20:00|22.81|22.67|22.82|22.68|22.82|22.68|22.74|22.6|93
1753741500000|2025-07-28 22:25:00|22.81|22.67|22.81|22.67|22.87|22.73|22.8|22.66|45
1753741800000|2025-07-28 22:30:00|22.82|22.68|22.72|22.58|22.83|22.69|22.71|22.57|102
1753742100000|2025-07-28 22:35:00|22.71|22.57|22.68|22.54|22.74|22.6|22.68|22.54|97
1753742400000|2025-07-28 22:40:00|22.67|22.53|22.65|22.51|22.67|22.53|22.52|22.38|87
1753742700000|2025-07-28 22:45:00|22.64|22.5|22.71|22.57|22.73|22.59|22.62|22.48|94
1753743000000|2025-07-28 22:50:00|22.72|22.58|22.72|22.58|22.75|22.61|22.71|22.57|73
1753743300000|2025-07-28 22:55:00|22.73|22.59|22.69|22.55|22.74|22.6|22.65|22.51|82
1753743600000|2025-07-28 23:00:00|22.7|22.56|22.69|22.55|22.71|22.57|22.63|22.49|138
1753743900000|2025-07-28 23:05:00|22.68|22.54|22.69|22.55|22.77|22.63|22.68|22.54|104
1753744200000|2025-07-28 23:10:00|22.7|22.56|22.7|22.56|22.72|22.58|22.67|22.53|89
1753744500000|2025-07-28 23:15:00|22.71|22.57|22.72|22.58|22.74|22.6|22.67|22.53|68
1753744800000|2025-07-28 23:20:00|22.71|22.57|22.77|22.63|22.79|22.65|22.71|22.57|47
1753745100000|2025-07-28 23:25:00|22.76|22.62|22.67|22.53|22.77|22.63|22.65|22.51|70
1753745400000|2025-07-28 23:30:00|22.66|22.52|22.75|22.61|22.76|22.62|22.65|22.51|84
1753745700000|2025-07-28 23:35:00|22.74|22.6|22.76|22.62|22.77|22.63|22.69|22.55|61
1753746000000|2025-07-28 23:40:00|22.77|22.63|22.66|22.52|22.77|22.63|22.66|22.52|58
1753746300000|2025-07-28 23:45:00|22.67|22.53|22.65|22.51|22.68|22.54|22.62|22.48|62
1753746600000|2025-07-28 23:50:00|22.66|22.52|22.57|22.43|22.66|22.52|22.52|22.38|64
1753746900000|2025-07-28 23:55:00|22.56|22.42|22.68|22.54|22.68|22.54|22.55|22.41|89
1753747200000|2025-07-29 00:00:00|22.69|22.55|22.72|22.58|22.74|22.6|22.62|22.48|100
1753747500000|2025-07-29 00:05:00|22.71|22.57|22.81|22.67|22.84|22.7|22.7|22.56|78
1753747800000|2025-07-29 00:10:00|22.8|22.66|22.85|22.71|22.85|22.71|22.8|22.66|72
1753748100000|2025-07-29 00:15:00|22.84|22.7|22.87|22.73|22.93|22.79|22.83|22.69|66
1753748400000|2025-07-29 00:20:00|22.88|22.74|22.9|22.76|22.92|22.78|22.87|22.73|70
1753748700000|2025-07-29 00:25:00|22.89|22.75|22.82|22.68|22.92|22.78|22.81|22.67|102
1753749000000|2025-07-29 00:30:00|22.83|22.69|22.64|22.5|22.88|22.74|22.64|22.5|123
1753749300000|2025-07-29 00:35:00|22.63|22.49|22.58|22.44|22.67|22.53|22.56|22.42|195
1753749600000|2025-07-29 00:40:00|22.59|22.45|22.49|22.35|22.59|22.45|22.32|22.18|210
1753749900000|2025-07-29 00:45:00|22.48|22.34|22.6|22.46|22.61|22.47|22.44|22.3|160
1753750200000|2025-07-29 00:50:00|22.61|22.47|22.64|22.5|22.67|22.53|22.59|22.45|84
1753750500000|2025-07-29 00:55:00|22.63|22.49|22.67|22.53|22.68|22.54|22.63|22.49|41
1753750800000|2025-07-29 01:00:00|22.66|22.52|22.66|22.52|22.68|22.54|22.58|22.44|101
1753751100000|2025-07-29 01:05:00|22.67|22.53|22.68|22.54|22.68|22.54|22.58|22.44|88
1753751400000|2025-07-29 01:10:00|22.67|22.53|22.73|22.59|22.74|22.6|22.67|22.53|53
1753751700000|2025-07-29 01:15:00|22.74|22.6|22.76|22.62|22.77|22.63|22.7|22.56|61
1753752000000|2025-07-29 01:20:00|22.77|22.63|22.77|22.63|22.78|22.64|22.74|22.6|41
1753752300000|2025-07-29 01:25:00|22.76|22.62|22.78|22.64|22.79|22.65|22.75|22.61|67
1753752600000|2025-07-29 01:30:00|22.79|22.65|22.77|22.63|22.82|22.68|22.77|22.63|61
1753752900000|2025-07-29 01:35:00|22.78|22.64|22.75|22.61|22.8|22.66|22.74|22.6|54
1753753200000|2025-07-29 01:40:00|22.74|22.6|22.75|22.61|22.77|22.63|22.74|22.6|60
1753753500000|2025-07-29 01:45:00|22.74|22.6|22.62|22.48|22.75|22.61|22.61|22.47|102
1753753800000|2025-07-29 01:50:00|22.63|22.49|22.59|22.45|22.65|22.51|22.58|22.44|100
1753754100000|2025-07-29 01:55:00|22.58|22.44|22.54|22.4|22.61|22.47|22.52|22.38|112
1753754400000|2025-07-29 02:00:00|22.53|22.39|22.54|22.4|22.59|22.45|22.52|22.38|140
1753754700000|2025-07-29 02:05:00|22.55|22.41|22.59|22.45|22.61|22.47|22.55|22.41|89
1753755000000|2025-07-29 02:10:00|22.58|22.44|22.59|22.45|22.61|22.47|22.54|22.4|86
1753755300000|2025-07-29 02:15:00|22.58|22.44|22.38|22.24|22.59|22.45|22.34|22.2|139
1753755600000|2025-07-29 02:20:00|22.37|22.23|22.47|22.33|22.47|22.33|22.37|22.23|130
1753755900000|2025-07-29 02:25:00|22.48|22.34|22.56|22.42|22.56|22.42|22.45|22.31|99
1753756200000|2025-07-29 02:30:00|22.54|22.4|22.56|22.42|22.57|22.43|22.5|22.36|85
1753756500000|2025-07-29 02:35:00|22.55|22.41|22.45|22.31|22.55|22.41|22.43|22.29|84
1753756800000|2025-07-29 02:40:00|22.44|22.3|22.47|22.33|22.47|22.33|22.42|22.28|96
1753757100000|2025-07-29 02:45:00|22.48|22.34|22.49|22.35|22.52|22.38|22.43|22.29|100
1753757400000|2025-07-29 02:50:00|22.48|22.34|22.39|22.25|22.48|22.34|22.33|22.19|112
1753757700000|2025-07-29 02:55:00|22.4|22.26|22.45|22.31|22.46|22.32|22.35|22.21|87
1753758000000|2025-07-29 03:00:00|22.46|22.32|22.47|22.33|22.54|22.4|22.45|22.31|108
1753758300000|2025-07-29 03:05:00|22.48|22.34|22.63|22.49|22.65|22.51|22.48|22.34|80
1753758600000|2025-07-29 03:10:00|22.62|22.48|22.67|22.53|22.68|22.54|22.62|22.48|54
1753758900000|2025-07-29 03:15:00|22.66|22.52|22.57|22.43|22.67|22.53|22.57|22.43|70
1753759200000|2025-07-29 03:20:00|22.58|22.44|22.59|22.45|22.62|22.48|22.57|22.43|46
1753759500000|2025-07-29 03:25:00|22.6|22.46|22.59|22.45|22.63|22.49|22.57|22.43|62
1753759800000|2025-07-29 03:30:00|22.58|22.44|22.59|22.45|22.68|22.54|22.57|22.43|82
1753760100000|2025-07-29 03:35:00|22.6|22.46|22.63|22.49|22.64|22.5|22.56|22.42|83
1753760400000|2025-07-29 03:40:00|22.64|22.5|22.72|22.58|22.72|22.58|22.64|22.5|62
1753760700000|2025-07-29 03:45:00|22.71|22.57|22.69|22.55|22.74|22.6|22.69|22.55|69
1753761000000|2025-07-29 03:50:00|22.7|22.56|22.74|22.6|22.75|22.61|22.68|22.54|103
1753761300000|2025-07-29 03:55:00|22.73|22.59|22.79|22.65|22.83|22.69|22.73|22.59|57
1753761600000|2025-07-29 04:00:00|22.8|22.66|22.82|22.68|22.82|22.68|22.77|22.63|79
1753761900000|2025-07-29 04:05:00|22.81|22.67|22.85|22.71|22.85|22.71|22.81|22.67|47
1753762200000|2025-07-29 04:10:00|22.86|22.72|22.87|22.73|22.87|22.73|22.85|22.71|14
1753762500000|2025-07-29 04:15:00|22.86|22.72|22.8|22.66|22.86|22.72|22.78|22.64|63
1753762800000|2025-07-29 04:20:00|22.81|22.67|22.84|22.7|22.86|22.72|22.8|22.66|56
1753763100000|2025-07-29 04:25:00|22.85|22.71|22.81|22.67|22.85|22.71|22.8|22.66|32
1753763400000|2025-07-29 04:30:00|22.8|22.66|22.77|22.63|22.82|22.68|22.75|22.61|71
1753763700000|2025-07-29 04:35:00|22.76|22.62|22.79|22.65|22.79|22.65|22.74|22.6|58
1753764000000|2025-07-29 04:40:00|22.8|22.66|22.72|22.58|22.81|22.67|22.71|22.57|81
1753764300000|2025-07-29 04:45:00|22.73|22.59|22.69|22.55|22.76|22.62|22.69|22.55|84
1753764600000|2025-07-29 04:50:00|22.7|22.56|22.7|22.56|22.71|22.57|22.65|22.51|78
1753764900000|2025-07-29 04:55:00|22.69|22.55|22.67|22.53|22.7|22.56|22.65|22.51|99
1753765200000|2025-07-29 05:00:00|22.68|22.54|22.75|22.61|22.75|22.61|22.67|22.53|68
1753765500000|2025-07-29 05:05:00|22.76|22.62|22.78|22.64|22.81|22.67|22.74|22.6|57
1753765800000|2025-07-29 05:10:00|22.77|22.63|22.75|22.61|22.79|22.65|22.74|22.6|55
1753766100000|2025-07-29 05:15:00|22.74|22.6|22.76|22.62|22.76|22.62|22.69|22.55|57
1753766400000|2025-07-29 05:20:00|22.77|22.63|22.74|22.6|22.81|22.67|22.73|22.59|50
1753766700000|2025-07-29 05:25:00|22.75|22.61|22.8|22.66|22.8|22.66|22.74|22.6|44
1753767000000|2025-07-29 05:30:00|22.79|22.65|22.84|22.7|22.84|22.7|22.77|22.63|74
1753767300000|2025-07-29 05:35:00|22.83|22.69|22.86|22.72|22.86|22.72|22.82|22.68|42
1753767600000|2025-07-29 05:40:00|22.85|22.71|22.86|22.72|22.89|22.75|22.83|22.69|69
1753767900000|2025-07-29 05:45:00|22.85|22.71|22.87|22.73|22.89|22.75|22.85|22.71|73
1753768200000|2025-07-29 05:50:00|22.86|22.72|22.92|22.78|22.92|22.78|22.86|22.72|45
1753768500000|2025-07-29 05:55:00|22.91|22.77|22.94|22.8|22.94|22.8|22.91|22.77|28
1753768800000|2025-07-29 06:00:00|22.95|22.81|22.9|22.76|22.95|22.81|22.87|22.73|64
1753769100000|2025-07-29 06:05:00|22.89|22.75|22.89|22.75|22.94|22.8|22.89|22.75|45
1753769400000|2025-07-29 06:10:00|22.88|22.74|22.89|22.75|22.92|22.78|22.88|22.74|32
1753769700000|2025-07-29 06:15:00|22.9|22.76|22.96|22.82|22.97|22.83|22.9|22.76|19
1753770000000|2025-07-29 06:20:00|22.97|22.83|23.03|22.89|23.04|22.9|22.97|22.83|29
1753770300000|2025-07-29 06:25:00|23.04|22.9|23.01|22.87|23.04|22.9|22.99|22.85|24
1753770600000|2025-07-29 06:30:00|23|22.86|23.04|22.9|23.08|22.94|22.98|22.84|47
1753770900000|2025-07-29 06:35:00|23.05|22.91|23.08|22.94|23.08|22.94|23.04|22.9|32
1753771200000|2025-07-29 06:40:00|23.07|22.93|23.07|22.93|23.07|22.93|23|22.86|34
1753771500000|2025-07-29 06:45:00|23.06|22.92|23.02|22.88|23.08|22.94|23.01|22.87|37
1753771800000|2025-07-29 06:50:00|23.03|22.89|23.06|22.92|23.07|22.93|23.01|22.87|56
1753772100000|2025-07-29 06:55:00|23.05|22.91|23.02|22.88|23.1|22.96|23.02|22.88|88
1753772400000|2025-07-29 07:00:00|23.03|22.89|23.11|22.97|23.11|22.97|23.02|22.88|80
1753772700000|2025-07-29 07:05:00|23.1|22.96|23.1|22.96|23.13|22.99|23.09|22.95|101
1753773000000|2025-07-29 07:10:00|23.09|22.95|23.09|22.95|23.1|22.96|23.06|22.92|47
1753773300000|2025-07-29 07:15:00|23.1|22.96|23.13|22.99|23.14|23|23.07|22.93|43
1753773600000|2025-07-29 07:20:00|23.14|23|23.09|22.95|23.14|23|23.06|22.92|74
1753773900000|2025-07-29 07:25:00|23.08|22.94|23.07|22.93|23.1|22.96|23.04|22.9|64
1753774200000|2025-07-29 07:30:00|23.08|22.94|23.12|22.98|23.12|22.98|23.02|22.88|87
1753774500000|2025-07-29 07:35:00|23.13|22.99|23.14|23|23.14|23|23.09|22.95|56
1753774800000|2025-07-29 07:40:00|23.13|22.99|23.23|23.09|23.23|23.09|23.13|22.99|95
1753775100000|2025-07-29 07:45:00|23.24|23.1|23.32|23.18|23.35|23.21|23.24|23.1|85
1753775400000|2025-07-29 07:50:00|23.33|23.19|23.29|23.15|23.36|23.22|23.27|23.13|63
1753775700000|2025-07-29 07:55:00|23.28|23.14|23.27|23.13|23.3|23.16|23.25|23.11|90
1753776000000|2025-07-29 08:00:00|23.26|23.12|23.26|23.12|23.31|23.17|23.24|23.1|101
1753776300000|2025-07-29 08:05:00|23.25|23.11|23.14|23|23.26|23.12|23.14|23|109
1753776600000|2025-07-29 08:10:00|23.15|23.01|23.17|23.03|23.17|23.03|23.13|22.99|63
1753776900000|2025-07-29 08:15:00|23.18|23.04|23.21|23.07|23.21|23.07|23.15|23.01|84
1753777200000|2025-07-29 08:20:00|23.22|23.08|23.18|23.04|23.24|23.1|23.17|23.03|67
1753777500000|2025-07-29 08:25:00|23.19|23.05|23.07|22.93|23.19|23.05|23.04|22.9|57
1753777800000|2025-07-29 08:30:00|23.08|22.94|23.11|22.97|23.12|22.98|23.07|22.93|74
1753778100000|2025-07-29 08:35:00|23.12|22.98|23.11|22.97|23.14|23|23.08|22.94|80
1753778400000|2025-07-29 08:40:00|23.12|22.98|23.14|23|23.15|23.01|23.11|22.97|73
1753778700000|2025-07-29 08:45:00|23.13|22.99|23.14|23|23.21|23.07|23.12|22.98|90
1753779000000|2025-07-29 08:50:00|23.13|22.99|23.09|22.95|23.14|23|23.07|22.93|65
1753779300000|2025-07-29 08:55:00|23.1|22.96|23.11|22.97|23.13|22.99|23.1|22.96|64
1753779600000|2025-07-29 09:00:00|23.12|22.98|23.09|22.95|23.12|22.98|23.06|22.92|80
1753779900000|2025-07-29 09:05:00|23.08|22.94|23.1|22.96|23.11|22.97|23.07|22.93|47
1753780200000|2025-07-29 09:10:00|23.11|22.97|23.02|22.88|23.12|22.98|23.01|22.87|83
1753780500000|2025-07-29 09:15:00|23.03|22.89|23.03|22.89|23.03|22.89|22.96|22.82|71
1753780800000|2025-07-29 09:20:00|23.04|22.9|23.1|22.96|23.1|22.96|23.04|22.9|21
1753781100000|2025-07-29 09:25:00|23.09|22.95|23.07|22.93|23.09|22.95|23.04|22.9|90
1753781400000|2025-07-29 09:30:00|23.06|22.92|23.02|22.88|23.06|22.92|23|22.86|54
1753781700000|2025-07-29 09:35:00|23.01|22.87|22.95|22.81|23.02|22.88|22.95|22.81|103
1753782000000|2025-07-29 09:40:00|22.96|22.82|23|22.86|23|22.86|22.95|22.81|47
1753782300000|2025-07-29 09:45:00|22.99|22.85|22.93|22.79|23|22.86|22.93|22.79|66
1753782600000|2025-07-29 09:50:00|22.92|22.78|22.95|22.81|22.98|22.84|22.92|22.78|50
1753782900000|2025-07-29 09:55:00|22.94|22.8|22.98|22.84|22.99|22.85|22.94|22.8|79
1753783200000|2025-07-29 10:00:00|22.99|22.85|22.94|22.8|23|22.86|22.92|22.78|80
1753783500000|2025-07-29 10:05:00|22.95|22.81|22.87|22.73|22.95|22.81|22.87|22.73|67
1753783800000|2025-07-29 10:10:00|22.86|22.72|22.82|22.68|22.9|22.76|22.82|22.68|79
1753784100000|2025-07-29 10:15:00|22.83|22.69|22.88|22.74|22.9|22.76|22.8|22.66|84
1753784400000|2025-07-29 10:20:00|22.87|22.73|22.82|22.68|22.88|22.74|22.77|22.63|68
1753784700000|2025-07-29 10:25:00|22.81|22.67|22.83|22.69|22.83|22.69|22.78|22.64|61
1753785000000|2025-07-29 10:30:00|22.84|22.7|22.89|22.75|22.92|22.78|22.84|22.7|48
1753785300000|2025-07-29 10:35:00|22.9|22.76|22.78|22.64|22.9|22.76|22.78|22.64|65
1753785600000|2025-07-29 10:40:00|22.79|22.65|22.77|22.63|22.8|22.66|22.76|22.62|71
1753785900000|2025-07-29 10:45:00|22.76|22.62|22.71|22.57|22.77|22.63|22.66|22.52|86
1753786200000|2025-07-29 10:50:00|22.7|22.56|22.71|22.57|22.73|22.59|22.65|22.51|66
1753786500000|2025-07-29 10:55:00|22.72|22.58|22.66|22.52|22.72|22.58|22.61|22.47|49
1753786800000|2025-07-29 11:00:00|22.65|22.51|22.66|22.52|22.69|22.55|22.64|22.5|62
1753787100000|2025-07-29 11:05:00|22.67|22.53|22.69|22.55|22.69|22.55|22.64|22.5|59
1753787400000|2025-07-29 11:10:00|22.68|22.54|22.75|22.61|22.75|22.61|22.68|22.54|20
1753787700000|2025-07-29 11:15:00|22.74|22.6|22.79|22.65|22.79|22.65|22.72|22.58|44
1753788000000|2025-07-29 11:20:00|22.8|22.66|22.79|22.65|22.8|22.66|22.74|22.6|53
1753788300000|2025-07-29 11:25:00|22.78|22.64|22.79|22.65|22.81|22.67|22.76|22.62|30
1753788600000|2025-07-29 11:30:00|22.78|22.64|22.73|22.59|22.82|22.68|22.72|22.58|64
1753788900000|2025-07-29 11:35:00|22.74|22.6|22.74|22.6|22.77|22.63|22.71|22.57|71
1753789200000|2025-07-29 11:40:00|22.73|22.59|22.77|22.63|22.79|22.65|22.7|22.56|45
1753789500000|2025-07-29 11:45:00|22.76|22.62|22.8|22.66|22.81|22.67|22.76|22.62|61
1753789800000|2025-07-29 11:50:00|22.79|22.65|22.81|22.67|22.83|22.69|22.78|22.64|51
1753790100000|2025-07-29 11:55:00|22.8|22.66|22.84|22.7|22.85|22.71|22.79|22.65|29
1753790400000|2025-07-29 12:00:00|22.85|22.71|22.9|22.76|22.93|22.79|22.82|22.68|66
1753790700000|2025-07-29 12:05:00|22.89|22.75|22.83|22.69|22.9|22.76|22.81|22.67|49
1753791000000|2025-07-29 12:10:00|22.82|22.68|22.85|22.71|22.87|22.73|22.81|22.67|47
1753791300000|2025-07-29 12:15:00|22.86|22.72|22.93|22.79|22.93|22.79|22.86|22.72|44
1753791600000|2025-07-29 12:20:00|22.92|22.78|22.97|22.83|22.98|22.84|22.92|22.78|78
1753791900000|2025-07-29 12:25:00|22.96|22.82|23.01|22.87|23.05|22.91|22.95|22.81|49
1753792200000|2025-07-29 12:30:00|23|22.86|23.02|22.88|23.02|22.88|22.93|22.79|71
1753792500000|2025-07-29 12:35:00|23.01|22.87|23.1|22.96|23.1|22.96|23.01|22.87|54
1753792800000|2025-07-29 12:40:00|23.11|22.97|23.12|22.98|23.12|22.98|23.06|22.92|43
1753793100000|2025-07-29 12:45:00|23.13|22.99|23.07|22.93|23.17|23.03|23.07|22.93|68
1753793400000|2025-07-29 12:50:00|23.08|22.94|23.09|22.95|23.11|22.97|23.05|22.91|38
1753793700000|2025-07-29 12:55:00|23.08|22.94|23.07|22.93|23.11|22.97|23.06|22.92|24
1753794000000|2025-07-29 13:00:00|23.06|22.92|23.06|22.92|23.1|22.96|23.02|22.88|46
1753794300000|2025-07-29 13:05:00|23.07|22.93|23.02|22.88|23.07|22.93|22.96|22.82|55
1753794600000|2025-07-29 13:10:00|23.01|22.87|23.04|22.9|23.05|22.91|22.99|22.85|46
1753794900000|2025-07-29 13:15:00|23.03|22.89|23.04|22.9|23.08|22.94|23.02|22.88|68
1753795200000|2025-07-29 13:20:00|23.02|22.88|23.07|22.93|23.1|22.96|23.02|22.88|55
1753795500000|2025-07-29 13:25:00|23.06|22.92|23.08|22.94|23.14|23|23.04|22.9|42
1753795800000|2025-07-29 13:30:00|23.09|22.95|23.07|22.93|23.1|22.96|23.01|22.87|90
1753796100000|2025-07-29 13:35:00|23.06|22.92|23.02|22.88|23.07|22.93|23|22.86|84
1753796400000|2025-07-29 13:40:00|23.01|22.87|22.96|22.82|23.05|22.91|22.91|22.77|90
1753796700000|2025-07-29 13:45:00|22.97|22.83|22.88|22.74|23|22.86|22.88|22.74|96
1753797000000|2025-07-29 13:50:00|22.89|22.75|22.84|22.7|22.89|22.75|22.82|22.68|115
1753797300000|2025-07-29 13:55:00|22.83|22.69|22.81|22.67|22.83|22.69|22.74|22.6|121
1753797600000|2025-07-29 14:00:00|22.8|22.66|22.62|22.48|22.82|22.68|22.61|22.47|125
1753797900000|2025-07-29 14:05:00|22.63|22.49|22.52|22.38|22.63|22.49|22.47|22.33|172
1753798200000|2025-07-29 14:10:00|22.53|22.39|22.57|22.43|22.62|22.48|22.5|22.36|139
1753798500000|2025-07-29 14:15:00|22.56|22.42|22.59|22.45|22.68|22.54|22.56|22.42|158
1753798800000|2025-07-29 14:20:00|22.6|22.46|22.72|22.58|22.73|22.59|22.57|22.43|124
1753799100000|2025-07-29 14:25:00|22.73|22.59|22.7|22.56|22.73|22.59|22.64|22.5|90
1753799400000|2025-07-29 14:30:00|22.71|22.57|22.63|22.49|22.72|22.58|22.61|22.47|135
1753799700000|2025-07-29 14:35:00|22.64|22.5|22.56|22.42|22.69|22.55|22.53|22.39|133
1753800000000|2025-07-29 14:40:00|22.55|22.41|22.59|22.45|22.63|22.49|22.54|22.4|101
1753800300000|2025-07-29 14:45:00|22.6|22.46|22.45|22.31|22.63|22.49|22.42|22.28|157
1753800600000|2025-07-29 14:50:00|22.44|22.3|22.24|22.1|22.45|22.31|22.23|22.09|186
1753800900000|2025-07-29 14:55:00|22.23|22.09|22.36|22.22|22.36|22.22|22.19|22.05|154
1753801200000|2025-07-29 15:00:00|22.35|22.21|22.34|22.2|22.35|22.21|22.26|22.12|134
1753801500000|2025-07-29 15:05:00|22.33|22.19|22.29|22.15|22.35|22.21|22.24|22.1|186
1753801800000|2025-07-29 15:10:00|22.3|22.16|22.37|22.23|22.43|22.29|22.29|22.15|144
1753802100000|2025-07-29 15:15:00|22.38|22.24|22.38|22.24|22.4|22.26|22.32|22.18|127
1753802400000|2025-07-29 15:20:00|22.37|22.23|22.34|22.2|22.39|22.25|22.3|22.16|123
1753802700000|2025-07-29 15:25:00|22.35|22.21|22.25|22.11|22.35|22.21|22.24|22.1|67
1753803000000|2025-07-29 15:30:00|22.24|22.1|22.21|22.07|22.28|22.14|22.13|21.99|82
1753803300000|2025-07-29 15:35:00|22.2|22.06|22.24|22.1|22.26|22.12|22.16|22.02|80
1753803600000|2025-07-29 15:40:00|22.25|22.11|22.29|22.15|22.32|22.18|22.15|22.01|91
1753803900000|2025-07-29 15:45:00|22.28|22.14|22.43|22.29|22.43|22.29|22.27|22.13|94
1753804200000|2025-07-29 15:50:00|22.42|22.28|22.43|22.29|22.46|22.32|22.37|22.23|80
1753804500000|2025-07-29 15:55:00|22.42|22.28|22.34|22.2|22.44|22.3|22.34|22.2|55
1753804800000|2025-07-29 16:00:00|22.35|22.21|22.28|22.14|22.36|22.22|22.26|22.12|68
1753805100000|2025-07-29 16:05:00|22.29|22.15|22.26|22.12|22.29|22.15|22.22|22.08|70
1753805400000|2025-07-29 16:10:00|22.25|22.11|22.23|22.09|22.26|22.12|22.15|22.01|72
1753805700000|2025-07-29 16:15:00|22.22|22.08|22.06|21.92|22.27|22.13|21.99|21.85|132
1753806000000|2025-07-29 16:20:00|22.05|21.91|22.12|21.98|22.18|22.04|22.05|21.91|99
1753806300000|2025-07-29 16:25:00|22.11|21.97|22.12|21.98|22.16|22.02|22.06|21.92|93
1753806600000|2025-07-29 16:30:00|22.11|21.97|22.02|21.88|22.13|21.99|21.99|21.85|99
1753806900000|2025-07-29 16:35:00|22.01|21.87|21.9|21.76|22.03|21.89|21.82|21.68|131
1753807200000|2025-07-29 16:40:00|21.89|21.75|22.1|21.96|22.1|21.96|21.88|21.74|80
1753807500000|2025-07-29 16:45:00|22.11|21.97|22.21|22.07|22.21|22.07|22.03|21.89|83
1753807800000|2025-07-29 16:50:00|22.2|22.06|22.17|22.03|22.24|22.1|22.16|22.02|58
1753808100000|2025-07-29 16:55:00|22.18|22.04|22.26|22.12|22.28|22.14|22.18|22.04|63
1753808400000|2025-07-29 17:00:00|22.27|22.13|22.28|22.14|22.3|22.16|22.22|22.08|43
1753808700000|2025-07-29 17:05:00|22.27|22.13|22.29|22.15|22.3|22.16|22.26|22.12|93
1753809000000|2025-07-29 17:10:00|22.3|22.16|22.39|22.25|22.39|22.25|22.29|22.15|62
1753809300000|2025-07-29 17:15:00|22.4|22.26|22.35|22.21|22.43|22.29|22.33|22.19|83
1753809600000|2025-07-29 17:20:00|22.36|22.22|22.43|22.29|22.43|22.29|22.33|22.19|109
1753809900000|2025-07-29 17:25:00|22.44|22.3|22.47|22.33|22.51|22.37|22.44|22.3|80
1753810200000|2025-07-29 17:30:00|22.48|22.34|22.44|22.3|22.52|22.38|22.43|22.29|90
1753810500000|2025-07-29 17:35:00|22.45|22.31|22.34|22.2|22.45|22.31|22.34|22.2|66
1753810800000|2025-07-29 17:40:00|22.35|22.21|22.31|22.17|22.37|22.23|22.31|22.17|63
1753811100000|2025-07-29 17:45:00|22.32|22.18|22.35|22.21|22.37|22.23|22.29|22.15|61
1753811400000|2025-07-29 17:50:00|22.36|22.22|22.34|22.2|22.37|22.23|22.33|22.19|75
1753811700000|2025-07-29 17:55:00|22.35|22.21|22.38|22.24|22.41|22.27|22.34|22.2|52
1753812000000|2025-07-29 18:00:00|22.37|22.23|22.33|22.19|22.42|22.28|22.31|22.17|69
1753812300000|2025-07-29 18:05:00|22.32|22.18|22.25|22.11|22.36|22.22|22.24|22.1|92
1753812600000|2025-07-29 18:10:00|22.24|22.1|22.34|22.2|22.36|22.22|22.24|22.1|70
1753812900000|2025-07-29 18:15:00|22.35|22.21|22.37|22.23|22.38|22.24|22.33|22.19|57
1753813200000|2025-07-29 18:20:00|22.36|22.22|22.34|22.2|22.37|22.23|22.29|22.15|39
1753813500000|2025-07-29 18:25:00|22.33|22.19|22.39|22.25|22.4|22.26|22.32|22.18|52
1753813800000|2025-07-29 18:30:00|22.4|22.26|22.38|22.24|22.43|22.29|22.38|22.24|49
1753814100000|2025-07-29 18:35:00|22.37|22.23|22.39|22.25|22.43|22.29|22.37|22.23|65
1753814400000|2025-07-29 18:40:00|22.4|22.26|22.34|22.2|22.43|22.29|22.34|22.2|63
1753814700000|2025-07-29 18:45:00|22.35|22.21|22.38|22.24|22.4|22.26|22.33|22.19|72
1753815000000|2025-07-29 18:50:00|22.39|22.25|22.32|22.18|22.4|22.26|22.31|22.17|60
1753815300000|2025-07-29 18:55:00|22.31|22.17|22.31|22.17|22.33|22.19|22.26|22.12|51
1753815600000|2025-07-29 19:00:00|22.32|22.18|22.31|22.17|22.32|22.18|22.27|22.13|64
1753815900000|2025-07-29 19:05:00|22.32|22.18|22.32|22.18|22.37|22.23|22.3|22.16|49
1753816200000|2025-07-29 19:10:00|22.33|22.19|22.39|22.25|22.39|22.25|22.31|22.17|43
1753816500000|2025-07-29 19:15:00|22.4|22.26|22.44|22.3|22.49|22.35|22.36|22.22|80
1753816800000|2025-07-29 19:20:00|22.43|22.29|22.2|22.06|22.47|22.33|22.2|22.06|100
1753817100000|2025-07-29 19:25:00|22.19|22.05|22.18|22.04|22.2|22.06|22.16|22.02|91
1753817400000|2025-07-29 19:30:00|22.19|22.05|22.22|22.08|22.27|22.13|22.17|22.03|67
1753817700000|2025-07-29 19:35:00|22.23|22.09|22.25|22.11|22.27|22.13|22.22|22.08|53
1753818000000|2025-07-29 19:40:00|22.26|22.12|22.26|22.12|22.31|22.17|22.25|22.11|81
1753818300000|2025-07-29 19:45:00|22.27|22.13|22.27|22.13|22.31|22.17|22.26|22.12|81
1753818600000|2025-07-29 19:50:00|22.26|22.12|22.25|22.11|22.28|22.14|22.2|22.06|66
1753818900000|2025-07-29 19:55:00|22.24|22.1|22.23|22.09|22.27|22.13|22.21|22.07|108
1753819200000|2025-07-29 20:00:00|22.22|22.08|22.17|22.03|22.24|22.1|22.17|22.03|66
1753819500000|2025-07-29 20:05:00|22.16|22.02|22.08|21.94|22.19|22.05|22.07|21.93|87
1753819800000|2025-07-29 20:10:00|22.07|21.93|22.08|21.94|22.09|21.95|22.01|21.87|92
1753820100000|2025-07-29 20:15:00|22.07|21.93|22.27|22.13|22.27|22.13|22.02|21.88|90
1753820400000|2025-07-29 20:20:00|22.26|22.12|22.32|22.18|22.38|22.24|22.25|22.11|110
1753820700000|2025-07-29 20:25:00|22.33|22.19|22.24|22.1|22.33|22.19|22.21|22.07|88
1753821000000|2025-07-29 20:30:00|22.23|22.09|22.14|22|22.25|22.11|22.13|21.99|96
1753821300000|2025-07-29 20:35:00|22.13|21.99|22.11|21.97|22.16|22.02|22.09|21.95|71
1753821600000|2025-07-29 20:40:00|22.12|21.98|22.16|22.02|22.17|22.03|22.11|21.97|43
1753821900000|2025-07-29 20:45:00|22.17|22.03|22.2|22.06|22.2|22.06|22.12|21.98|56
1753822200000|2025-07-29 20:50:00|22.21|22.07|22.15|22.01|22.22|22.08|22.12|21.98|56
1753822500000|2025-07-29 20:55:00|22.14|22|22.22|22.08|22.22|22.08|22.14|22|41
1753822800000|2025-07-29 21:00:00|22.23|22.09|22.11|21.97|22.24|22.1|22.11|21.97|69
1753823100000|2025-07-29 21:05:00|22.12|21.98|22.15|22.01|22.18|22.04|22.09|21.95|74
1753823400000|2025-07-29 21:10:00|22.16|22.02|22.2|22.06|22.23|22.09|22.16|22.02|49
1753823700000|2025-07-29 21:15:00|22.21|22.07|22.18|22.04|22.22|22.08|22.16|22.02|65
1753824000000|2025-07-29 21:20:00|22.16|22.02|22.13|21.99|22.17|22.03|22.13|21.99|68
1753824300000|2025-07-29 21:25:00|22.14|22|22.18|22.04|22.19|22.05|22.09|21.95|43
1753824600000|2025-07-29 21:30:00|22.17|22.03|22.27|22.13|22.28|22.14|22.17|22.03|40
1753824900000|2025-07-29 21:35:00|22.26|22.12|22.24|22.1|22.26|22.12|22.21|22.07|9
1753825200000|2025-07-29 21:40:00|22.25|22.11|22.19|22.05|22.25|22.11|22.19|22.05|13
1753825500000|2025-07-29 21:45:00|22.2|22.06|22.28|22.14|22.28|22.14|22.2|22.06|11
1753825800000|2025-07-29 21:50:00|22.27|22.13|22.36|22.22|22.36|22.22|22.27|22.13|20
1753826100000|2025-07-29 21:55:00|22.35|22.21|22.4|22.26|22.46|22.32|22.35|22.21|58
1753826400000|2025-07-29 22:00:00|22.39|22.25|22.31|22.17|22.45|22.31|22.31|22.17|102
1753826700000|2025-07-29 22:05:00|22.3|22.16|22.31|22.17|22.36|22.22|22.28|22.14|68
1753827000000|2025-07-29 22:10:00|22.32|22.18|22.24|22.1|22.34|22.2|22.23|22.09|63
1753827300000|2025-07-29 22:15:00|22.25|22.11|22.28|22.14|22.3|22.16|22.24|22.1|62
1753827600000|2025-07-29 22:20:00|22.29|22.15|22.34|22.2|22.34|22.2|22.27|22.13|60
1753827900000|2025-07-29 22:25:00|22.35|22.21|22.33|22.19|22.36|22.22|22.29|22.15|83
1753828200000|2025-07-29 22:30:00|22.32|22.18|22.32|22.18|22.37|22.23|22.3|22.16|61
1753828500000|2025-07-29 22:35:00|22.31|22.17|22.36|22.22|22.38|22.24|22.31|22.17|44
1753828800000|2025-07-29 22:40:00|22.37|22.23|22.37|22.23|22.39|22.25|22.36|22.22|41
1753829100000|2025-07-29 22:45:00|22.36|22.22|22.42|22.28|22.43|22.29|22.36|22.22|63
1753829400000|2025-07-29 22:50:00|22.41|22.27|22.44|22.3|22.45|22.31|22.4|22.26|52
1753829700000|2025-07-29 22:55:00|22.45|22.31|22.45|22.31|22.46|22.32|22.44|22.3|41
1753830000000|2025-07-29 23:00:00|22.44|22.3|22.44|22.3|22.46|22.32|22.42|22.28|55
1753830300000|2025-07-29 23:05:00|22.43|22.29|22.45|22.31|22.46|22.32|22.4|22.26|43
1753830600000|2025-07-29 23:10:00|22.44|22.3|22.42|22.28|22.46|22.32|22.41|22.27|46
1753830900000|2025-07-29 23:15:00|22.41|22.27|22.43|22.29|22.46|22.32|22.38|22.24|61
1753831200000|2025-07-29 23:20:00|22.44|22.3|22.43|22.29|22.45|22.31|22.42|22.28|48
1753831500000|2025-07-29 23:25:00|22.42|22.28|22.44|22.3|22.44|22.3|22.41|22.27|17
1753831800000|2025-07-29 23:30:00|22.43|22.29|22.44|22.3|22.49|22.35|22.43|22.29|62
1753832100000|2025-07-29 23:35:00|22.45|22.31|22.5|22.36|22.51|22.37|22.44|22.3|50
1753832400000|2025-07-29 23:40:00|22.49|22.35|22.42|22.28|22.49|22.35|22.41|22.27|52
1753832700000|2025-07-29 23:45:00|22.41|22.27|22.44|22.3|22.44|22.3|22.37|22.23|52
1753833000000|2025-07-29 23:50:00|22.43|22.29|22.46|22.32|22.46|22.32|22.4|22.26|60
1753833300000|2025-07-29 23:55:00|22.47|22.33|22.47|22.33|22.48|22.34|22.46|22.32|61
1753833600000|2025-07-30 00:00:00|22.46|22.32|22.43|22.29|22.48|22.34|22.41|22.27|54
1753833900000|2025-07-30 00:05:00|22.42|22.28|22.39|22.25|22.43|22.29|22.38|22.24|56
1753834200000|2025-07-30 00:10:00|22.38|22.24|22.45|22.31|22.47|22.33|22.37|22.23|57
1753834500000|2025-07-30 00:15:00|22.46|22.32|22.41|22.27|22.48|22.34|22.41|22.27|88
1753834800000|2025-07-30 00:20:00|22.42|22.28|22.35|22.21|22.42|22.28|22.32|22.18|71
1753835100000|2025-07-30 00:25:00|22.34|22.2|22.37|22.23|22.38|22.24|22.33|22.19|62
1753835400000|2025-07-30 00:30:00|22.36|22.22|22.31|22.17|22.42|22.28|22.31|22.17|102
1753835700000|2025-07-30 00:35:00|22.32|22.18|22.33|22.19|22.37|22.23|22.31|22.17|80
1753836000000|2025-07-30 00:40:00|22.32|22.18|22.35|22.21|22.35|22.21|22.28|22.14|70
1753836300000|2025-07-30 00:45:00|22.36|22.22|22.28|22.14|22.36|22.22|22.28|22.14|59
1753836600000|2025-07-30 00:50:00|22.29|22.15|22.38|22.24|22.42|22.28|22.28|22.14|70
1753836900000|2025-07-30 00:55:00|22.37|22.23|22.44|22.3|22.46|22.32|22.37|22.23|54
1753837200000|2025-07-30 01:00:00|22.45|22.31|22.47|22.33|22.47|22.33|22.42|22.28|62
1753837500000|2025-07-30 01:05:00|22.46|22.32|22.43|22.29|22.47|22.33|22.42|22.28|54
1753837800000|2025-07-30 01:10:00|22.42|22.28|22.41|22.27|22.44|22.3|22.37|22.23|70
1753838100000|2025-07-30 01:15:00|22.42|22.28|22.23|22.09|22.42|22.28|22.19|22.05|78
1753838400000|2025-07-30 01:20:00|22.24|22.1|22.28|22.14|22.32|22.18|22.21|22.07|103
1753838700000|2025-07-30 01:25:00|22.27|22.13|22.3|22.16|22.32|22.18|22.25|22.11|84
1753839000000|2025-07-30 01:30:00|22.29|22.15|22.43|22.29|22.44|22.3|22.28|22.14|107
1753839300000|2025-07-30 01:35:00|22.42|22.28|22.5|22.36|22.53|22.39|22.42|22.28|80
1753839600000|2025-07-30 01:40:00|22.51|22.37|22.55|22.41|22.56|22.42|22.5|22.36|55
1753839900000|2025-07-30 01:45:00|22.54|22.4|22.63|22.49|22.64|22.5|22.54|22.4|84
1753840200000|2025-07-30 01:50:00|22.62|22.48|22.6|22.46|22.63|22.49|22.55|22.41|73
1753840500000|2025-07-30 01:55:00|22.59|22.45|22.56|22.42|22.6|22.46|22.54|22.4|80
1753840800000|2025-07-30 02:00:00|22.57|22.43|22.51|22.37|22.6|22.46|22.51|22.37|67
1753841100000|2025-07-30 02:05:00|22.52|22.38|22.52|22.38|22.53|22.39|22.49|22.35|39
1753841400000|2025-07-30 02:10:00|22.51|22.37|22.7|22.56|22.7|22.56|22.5|22.36|67
1753841700000|2025-07-30 02:15:00|22.69|22.55|22.6|22.46|22.73|22.59|22.6|22.46|84
1753842000000|2025-07-30 02:20:00|22.61|22.47|22.59|22.45|22.63|22.49|22.58|22.44|73
1753842300000|2025-07-30 02:25:00|22.58|22.44|22.58|22.44|22.61|22.47|22.55|22.41|67
1753842600000|2025-07-30 02:30:00|22.59|22.45|22.62|22.48|22.62|22.48|22.51|22.37|76
1753842900000|2025-07-30 02:35:00|22.61|22.47|22.56|22.42|22.62|22.48|22.54|22.4|108
1753843200000|2025-07-30 02:40:00|22.57|22.43|22.59|22.45|22.65|22.51|22.57|22.43|69
1753843500000|2025-07-30 02:45:00|22.58|22.44|22.6|22.46|22.61|22.47|22.56|22.42|63
1753843800000|2025-07-30 02:50:00|22.61|22.47|22.58|22.44|22.61|22.47|22.57|22.43|86
1753844100000|2025-07-30 02:55:00|22.57|22.43|22.53|22.39|22.59|22.45|22.53|22.39|41
1753844400000|2025-07-30 03:00:00|22.54|22.4|22.52|22.38|22.54|22.4|22.5|22.36|53
1753844700000|2025-07-30 03:05:00|22.53|22.39|22.5|22.36|22.53|22.39|22.46|22.32|59
1753845000000|2025-07-30 03:10:00|22.51|22.37|22.53|22.39|22.53|22.39|22.47|22.33|40
1753845300000|2025-07-30 03:15:00|22.54|22.4|22.52|22.38|22.54|22.4|22.49|22.35|51
1753845600000|2025-07-30 03:20:00|22.51|22.37|22.53|22.39|22.55|22.41|22.49|22.35|55
1753845900000|2025-07-30 03:25:00|22.54|22.4|22.56|22.42|22.56|22.42|22.51|22.37|29
1753846200000|2025-07-30 03:30:00|22.57|22.43|22.56|22.42|22.59|22.45|22.54|22.4|42
1753846500000|2025-07-30 03:35:00|22.57|22.43|22.58|22.44|22.58|22.44|22.55|22.41|22
1753846800000|2025-07-30 03:40:00|22.59|22.45|22.59|22.45|22.61|22.47|22.58|22.44|23
1753847100000|2025-07-30 03:45:00|22.58|22.44|22.53|22.39|22.58|22.44|22.51|22.37|32
1753847400000|2025-07-30 03:50:00|22.54|22.4|22.57|22.43|22.6|22.46|22.54|22.4|52
1753847700000|2025-07-30 03:55:00|22.58|22.44|22.52|22.38|22.58|22.44|22.52|22.38|29
1753848000000|2025-07-30 04:00:00|22.53|22.39|22.55|22.41|22.55|22.41|22.52|22.38|29
1753848300000|2025-07-30 04:05:00|22.56|22.42|22.58|22.44|22.59|22.45|22.55|22.41|27
1753848600000|2025-07-30 04:10:00|22.57|22.43|22.56|22.42|22.58|22.44|22.55|22.41|42
1753848900000|2025-07-30 04:15:00|22.57|22.43|22.52|22.38|22.57|22.43|22.52|22.38|44
1753849200000|2025-07-30 04:20:00|22.53|22.39|22.51|22.37|22.53|22.39|22.49|22.35|63
1753849500000|2025-07-30 04:25:00|22.52|22.38|22.49|22.35|22.54|22.4|22.49|22.35|20
1753849800000|2025-07-30 04:30:00|22.48|22.34|22.39|22.25|22.48|22.34|22.39|22.25|54
1753850100000|2025-07-30 04:35:00|22.4|22.26|22.38|22.24|22.41|22.27|22.36|22.22|41
1753850400000|2025-07-30 04:40:00|22.37|22.23|22.41|22.27|22.43|22.29|22.36|22.22|39
1753850700000|2025-07-30 04:45:00|22.4|22.26|22.36|22.22|22.4|22.26|22.33|22.19|49
1753851000000|2025-07-30 04:50:00|22.35|22.21|22.38|22.24|22.38|22.24|22.35|22.21|44
1753851300000|2025-07-30 04:55:00|22.37|22.23|22.37|22.23|22.4|22.26|22.35|22.21|35
1753851600000|2025-07-30 05:00:00|22.38|22.24|22.42|22.28|22.42|22.28|22.32|22.18|51
1753851900000|2025-07-30 05:05:00|22.41|22.27|22.28|22.14|22.42|22.28|22.27|22.13|61
1753852200000|2025-07-30 05:10:00|22.29|22.15|22.23|22.09|22.29|22.15|22.23|22.09|38
1753852500000|2025-07-30 05:15:00|22.22|22.08|22.28|22.14|22.28|22.14|22.21|22.07|69
1753852800000|2025-07-30 05:20:00|22.27|22.13|22.32|22.18|22.32|22.18|22.25|22.11|64
1753853100000|2025-07-30 05:25:00|22.31|22.17|22.39|22.25|22.4|22.26|22.31|22.17|57
1753853400000|2025-07-30 05:30:00|22.4|22.26|22.37|22.23|22.41|22.27|22.33|22.19|64
1753853700000|2025-07-30 05:35:00|22.38|22.24|22.4|22.26|22.44|22.3|22.36|22.22|77
1753854000000|2025-07-30 05:40:00|22.39|22.25|22.39|22.25|22.42|22.28|22.38|22.24|41
1753854300000|2025-07-30 05:45:00|22.4|22.26|22.47|22.33|22.48|22.34|22.35|22.21|92
1753854600000|2025-07-30 05:50:00|22.46|22.32|22.42|22.28|22.5|22.36|22.42|22.28|73
1753854900000|2025-07-30 05:55:00|22.43|22.29|22.44|22.3|22.45|22.31|22.42|22.28|40
1753855200000|2025-07-30 06:00:00|22.43|22.29|22.49|22.35|22.49|22.35|22.4|22.26|54
1753855500000|2025-07-30 06:05:00|22.48|22.34|22.44|22.3|22.49|22.35|22.43|22.29|77
1753855800000|2025-07-30 06:10:00|22.45|22.31|22.45|22.31|22.47|22.33|22.43|22.29|33
1753856100000|2025-07-30 06:15:00|22.44|22.3|22.47|22.33|22.48|22.34|22.43|22.29|66
1753856400000|2025-07-30 06:20:00|22.46|22.32|22.42|22.28|22.47|22.33|22.4|22.26|52
1753856700000|2025-07-30 06:25:00|22.41|22.27|22.46|22.32|22.47|22.33|22.41|22.27|44
1753857000000|2025-07-30 06:30:00|22.45|22.31|22.41|22.27|22.48|22.34|22.4|22.26|53
1753857300000|2025-07-30 06:35:00|22.42|22.28|22.42|22.28|22.43|22.29|22.36|22.22|63
1753857600000|2025-07-30 06:40:00|22.43|22.29|22.48|22.34|22.5|22.36|22.42|22.28|42
1753857900000|2025-07-30 06:45:00|22.49|22.35|22.49|22.35|22.49|22.35|22.43|22.29|53
1753858200000|2025-07-30 06:50:00|22.48|22.34|22.47|22.33|22.5|22.36|22.46|22.32|72
1753858500000|2025-07-30 06:55:00|22.48|22.34|22.45|22.31|22.5|22.36|22.44|22.3|22
1753858800000|2025-07-30 07:00:00|22.46|22.32|22.46|22.32|22.49|22.35|22.45|22.31|57
1753859100000|2025-07-30 07:05:00|22.47|22.33|22.44|22.3|22.51|22.37|22.44|22.3|52
1753859400000|2025-07-30 07:10:00|22.45|22.31|22.37|22.23|22.45|22.31|22.35|22.21|65
1753859700000|2025-07-30 07:15:00|22.38|22.24|22.32|22.18|22.38|22.24|22.32|22.18|64
1753860000000|2025-07-30 07:20:00|22.33|22.19|22.33|22.19|22.35|22.21|22.3|22.16|49
1753860300000|2025-07-30 07:25:00|22.34|22.2|22.39|22.25|22.39|22.25|22.3|22.16|45
1753860600000|2025-07-30 07:30:00|22.41|22.27|22.34|22.2|22.44|22.3|22.32|22.18|69
1753860900000|2025-07-30 07:35:00|22.35|22.21|22.28|22.14|22.4|22.26|22.28|22.14|54
1753861200000|2025-07-30 07:40:00|22.27|22.13|22.29|22.15|22.31|22.17|22.26|22.12|81
1753861500000|2025-07-30 07:45:00|22.3|22.16|22.28|22.14|22.3|22.16|22.25|22.11|47
1753861800000|2025-07-30 07:50:00|22.27|22.13|22.25|22.11|22.3|22.16|22.24|22.1|41
1753862100000|2025-07-30 07:55:00|22.24|22.1|22.27|22.13|22.27|22.13|22.22|22.08|26
1753862400000|2025-07-30 08:00:00|22.26|22.12|22.29|22.15|22.29|22.15|22.25|22.11|50
1753862700000|2025-07-30 08:05:00|22.28|22.14|22.29|22.15|22.34|22.2|22.23|22.09|52
1753863000000|2025-07-30 08:10:00|22.28|22.14|22.17|22.03|22.31|22.17|22.16|22.02|90
1753863300000|2025-07-30 08:15:00|22.18|22.04|22.22|22.08|22.23|22.09|22.13|21.99|68
1753863600000|2025-07-30 08:20:00|22.23|22.09|22.17|22.03|22.23|22.09|22.15|22.01|65
1753863900000|2025-07-30 08:25:00|22.18|22.04|22.24|22.1|22.24|22.1|22.18|22.04|63
1753864200000|2025-07-30 08:30:00|22.25|22.11|22.22|22.08|22.25|22.11|22.18|22.04|56
1753864500000|2025-07-30 08:35:00|22.21|22.07|22.33|22.19|22.34|22.2|22.21|22.07|47
1753864800000|2025-07-30 08:40:00|22.32|22.18|22.38|22.24|22.38|22.24|22.32|22.18|39
1753865100000|2025-07-30 08:45:00|22.37|22.23|22.4|22.26|22.41|22.27|22.37|22.23|50
1753865400000|2025-07-30 08:50:00|22.41|22.27|22.4|22.26|22.43|22.29|22.37|22.23|48
1753865700000|2025-07-30 08:55:00|22.41|22.27|22.32|22.18|22.41|22.27|22.32|22.18|64
1753866000000|2025-07-30 09:00:00|22.33|22.19|22.27|22.13|22.34|22.2|22.23|22.09|131
1753866300000|2025-07-30 09:05:00|22.26|22.12|22.32|22.18|22.35|22.21|22.26|22.12|116
1753866600000|2025-07-30 09:10:00|22.33|22.19|22.26|22.12|22.33|22.19|22.23|22.09|116
1753866900000|2025-07-30 09:15:00|22.25|22.11|22.26|22.12|22.29|22.15|22.25|22.11|136
1753867200000|2025-07-30 09:20:00|22.27|22.13|22.22|22.08|22.28|22.14|22.22|22.08|56
1753867500000|2025-07-30 09:25:00|22.23|22.09|22.19|22.05|22.25|22.11|22.18|22.04|41
1753867800000|2025-07-30 09:30:00|22.18|22.04|22.12|21.98|22.18|22.04|22.08|21.94|102
1753868100000|2025-07-30 09:35:00|22.13|21.99|22.08|21.94|22.16|22.02|22.06|21.92|72
1753868400000|2025-07-30 09:40:00|22.09|21.95|22.06|21.92|22.11|21.97|22.05|21.91|94
1753868700000|2025-07-30 09:45:00|22.07|21.93|22.11|21.97|22.12|21.98|22.06|21.92|58
1753869000000|2025-07-30 09:50:00|22.1|21.96|22.1|21.96|22.14|22|22.08|21.94|53
1753869300000|2025-07-30 09:55:00|22.09|21.95|22.11|21.97|22.15|22.01|22.09|21.95|31
1753869600000|2025-07-30 10:00:00|22.12|21.98|22.18|22.04|22.18|22.04|22.11|21.97|29
1753869900000|2025-07-30 10:05:00|22.17|22.03|22.15|22.01|22.19|22.05|22.12|21.98|73
1753870200000|2025-07-30 10:10:00|22.16|22.02|22.18|22.04|22.2|22.06|22.15|22.01|33
1753870500000|2025-07-30 10:15:00|22.19|22.05|22.19|22.05|22.2|22.06|22.11|21.97|89
1753870800000|2025-07-30 10:20:00|22.18|22.04|22.24|22.1|22.24|22.1|22.18|22.04|35
1753871100000|2025-07-30 10:25:00|22.25|22.11|22.24|22.1|22.3|22.16|22.24|22.1|72
1753871400000|2025-07-30 10:30:00|22.25|22.11|22.24|22.1|22.27|22.13|22.18|22.04|116
1753871700000|2025-07-30 10:35:00|22.25|22.11|22.28|22.14|22.29|22.15|22.25|22.11|50
1753872000000|2025-07-30 10:40:00|22.27|22.13|22.22|22.08|22.29|22.15|22.22|22.08|52
1753872300000|2025-07-30 10:45:00|22.23|22.09|22.17|22.03|22.26|22.12|22.16|22.02|73
1753872600000|2025-07-30 10:50:00|22.16|22.02|22.02|21.88|22.17|22.03|22.01|21.87|108
1753872900000|2025-07-30 10:55:00|22.01|21.87|21.99|21.85|22.03|21.89|21.95|21.81|84
1753873200000|2025-07-30 11:00:00|22|21.86|22.05|21.91|22.05|21.91|21.96|21.82|64
1753873500000|2025-07-30 11:05:00|22.04|21.9|22.06|21.92|22.07|21.93|22.03|21.89|75
1753873800000|2025-07-30 11:10:00|22.08|21.94|22.04|21.9|22.1|21.96|22.03|21.89|41
1753874100000|2025-07-30 11:15:00|22.05|21.91|21.82|21.68|22.05|21.91|21.76|21.62|180
1753874400000|2025-07-30 11:20:00|21.83|21.69|21.8|21.66|21.88|21.74|21.79|21.65|106
1753874700000|2025-07-30 11:25:00|21.79|21.65|21.75|21.61|21.82|21.68|21.72|21.58|151
1753875000000|2025-07-30 11:30:00|21.76|21.62|21.82|21.68|21.84|21.7|21.75|21.61|71
1753875300000|2025-07-30 11:35:00|21.81|21.67|21.82|21.68|21.83|21.69|21.76|21.62|92
1753875600000|2025-07-30 11:40:00|21.83|21.69|21.72|21.58|21.85|21.71|21.72|21.58|74
1753875900000|2025-07-30 11:45:00|21.73|21.59|21.68|21.54|21.8|21.66|21.66|21.52|87
1753876200000|2025-07-30 11:50:00|21.67|21.53|21.65|21.51|21.7|21.56|21.58|21.44|122
1753876500000|2025-07-30 11:55:00|21.66|21.52|21.69|21.55|21.7|21.56|21.6|21.46|81
1753876800000|2025-07-30 12:00:00|21.7|21.56|21.68|21.54|21.71|21.57|21.63|21.49|85
1753877100000|2025-07-30 12:05:00|21.67|21.53|21.63|21.49|21.69|21.55|21.6|21.46|121
1753877400000|2025-07-30 12:10:00|21.62|21.48|21.65|21.51|21.69|21.55|21.59|21.45|120
1753877700000|2025-07-30 12:15:00|21.66|21.52|21.64|21.5|21.66|21.52|21.53|21.39|159
1753878000000|2025-07-30 12:20:00|21.63|21.49|21.85|21.71|21.85|21.71|21.61|21.47|114
1753878300000|2025-07-30 12:25:00|21.86|21.72|21.84|21.7|21.9|21.76|21.81|21.67|132
1753878600000|2025-07-30 12:30:00|21.85|21.71|21.78|21.64|21.85|21.71|21.75|21.61|121
1753878900000|2025-07-30 12:35:00|21.77|21.63|21.79|21.65|21.79|21.65|21.68|21.54|82
1753879200000|2025-07-30 12:40:00|21.8|21.66|21.72|21.58|21.86|21.72|21.71|21.57|114
1753879500000|2025-07-30 12:45:00|21.71|21.57|21.76|21.62|21.77|21.63|21.69|21.55|131
1753879800000|2025-07-30 12:50:00|21.75|21.61|21.79|21.65|21.8|21.66|21.72|21.58|93
1753880100000|2025-07-30 12:55:00|21.8|21.66|21.79|21.65|21.84|21.7|21.78|21.64|52
1753880400000|2025-07-30 13:00:00|21.78|21.64|21.77|21.63|21.85|21.71|21.76|21.62|82
1753880700000|2025-07-30 13:05:00|21.76|21.62|21.79|21.65|21.88|21.74|21.71|21.57|148
1753881000000|2025-07-30 13:10:00|21.8|21.66|21.73|21.59|21.81|21.67|21.7|21.56|118
1753881300000|2025-07-30 13:15:00|21.74|21.6|21.74|21.6|21.84|21.7|21.72|21.58|210
1753881600000|2025-07-30 13:20:00|21.75|21.61|21.64|21.5|21.76|21.62|21.64|21.5|106
1753881900000|2025-07-30 13:25:00|21.65|21.51|21.66|21.52|21.7|21.56|21.63|21.49|74
1753882200000|2025-07-30 13:30:00|21.65|21.51|21.73|21.59|21.73|21.59|21.63|21.49|135
1753882500000|2025-07-30 13:35:00|21.72|21.58|21.78|21.64|21.81|21.67|21.72|21.58|124
1753882800000|2025-07-30 13:40:00|21.77|21.63|21.79|21.65|21.82|21.68|21.76|21.62|125
1753883100000|2025-07-30 13:45:00|21.78|21.64|21.75|21.61|21.88|21.74|21.75|21.61|104
1753883400000|2025-07-30 13:50:00|21.74|21.6|21.79|21.65|21.8|21.66|21.72|21.58|148
1753883700000|2025-07-30 13:55:00|21.8|21.66|21.85|21.71|21.88|21.74|21.75|21.61|110
1753884000000|2025-07-30 14:00:00|21.86|21.72|21.82|21.68|21.86|21.72|21.81|21.67|109
1753884300000|2025-07-30 14:05:00|21.83|21.69|21.86|21.72|21.88|21.74|21.81|21.67|90
1753884600000|2025-07-30 14:10:00|21.85|21.71|21.87|21.73|21.87|21.73|21.76|21.62|109
1753884900000|2025-07-30 14:15:00|21.88|21.74|21.89|21.75|21.91|21.77|21.82|21.68|86
1753885200000|2025-07-30 14:20:00|21.88|21.74|21.96|21.82|22.01|21.87|21.88|21.74|89
1753885500000|2025-07-30 14:25:00|21.97|21.83|21.9|21.76|21.98|21.84|21.88|21.74|122
1753885800000|2025-07-30 14:30:00|21.91|21.77|21.92|21.78|21.97|21.83|21.91|21.77|122
1753886100000|2025-07-30 14:35:00|21.93|21.79|22|21.86|22|21.86|21.91|21.77|76
1753886400000|2025-07-30 14:40:00|21.99|21.85|22.05|21.91|22.07|21.93|21.99|21.85|91
1753886700000|2025-07-30 14:45:00|22.04|21.9|22.09|21.95|22.11|21.97|22.03|21.89|70
1753887000000|2025-07-30 14:50:00|22.1|21.96|22.3|22.16|22.38|22.24|22.08|21.94|194
1753887300000|2025-07-30 14:55:00|22.29|22.15|22.33|22.19|22.35|22.21|22.27|22.13|191
1753887600000|2025-07-30 15:00:00|22.34|22.2|22.24|22.1|22.37|22.23|22.23|22.09|155
1753887900000|2025-07-30 15:05:00|22.23|22.09|22.17|22.03|22.25|22.11|22.15|22.01|176
1753888200000|2025-07-30 15:10:00|22.16|22.02|22.18|22.04|22.21|22.07|22.16|22.02|117
1753888500000|2025-07-30 15:15:00|22.19|22.05|22.21|22.07|22.22|22.08|22.17|22.03|123
1753888800000|2025-07-30 15:20:00|22.22|22.08|22.17|22.03|22.25|22.11|22.13|21.99|114
1753889100000|2025-07-30 15:25:00|22.18|22.04|22.15|22.01|22.2|22.06|22.11|21.97|118
1753889400000|2025-07-30 15:30:00|22.16|22.02|22.15|22.01|22.17|22.03|22.08|21.94|105
1753889700000|2025-07-30 15:35:00|22.16|22.02|22.19|22.05|22.21|22.07|22.14|22|96
1753890000000|2025-07-30 15:40:00|22.2|22.06|22.2|22.06|22.22|22.08|22.17|22.03|69
1753890300000|2025-07-30 15:45:00|22.19|22.05|22.19|22.05|22.24|22.1|22.18|22.04|97
1753890600000|2025-07-30 15:50:00|22.2|22.06|22.2|22.06|22.21|22.07|22.12|21.98|115
1753890900000|2025-07-30 15:55:00|22.21|22.07|22.22|22.08|22.22|22.08|22.17|22.03|74
1753891200000|2025-07-30 16:00:00|22.23|22.09|22.18|22.04|22.24|22.1|22.17|22.03|74
1753891500000|2025-07-30 16:05:00|22.17|22.03|22.23|22.09|22.23|22.09|22.16|22.02|81
1753891800000|2025-07-30 16:10:00|22.22|22.08|22.31|22.17|22.34|22.2|22.18|22.04|102
1753892100000|2025-07-30 16:15:00|22.32|22.18|22.38|22.24|22.44|22.3|22.29|22.15|142
1753892400000|2025-07-30 16:20:00|22.37|22.23|22.41|22.27|22.45|22.31|22.36|22.22|92
1753892700000|2025-07-30 16:25:00|22.4|22.26|22.28|22.14|22.41|22.27|22.28|22.14|80
1753893000000|2025-07-30 16:30:00|22.29|22.15|22.3|22.16|22.3|22.16|22.26|22.12|112
1753893300000|2025-07-30 16:35:00|22.31|22.17|22.23|22.09|22.31|22.17|22.21|22.07|87
1753893600000|2025-07-30 16:40:00|22.24|22.1|22.22|22.08|22.25|22.11|22.17|22.03|76
1753893900000|2025-07-30 16:45:00|22.23|22.09|22.2|22.06|22.23|22.09|22.16|22.02|94
1753894200000|2025-07-30 16:50:00|22.21|22.07|22.19|22.05|22.22|22.08|22.18|22.04|95
1753894500000|2025-07-30 16:55:00|22.18|22.04|22.21|22.07|22.21|22.07|22.16|22.02|52
1753894800000|2025-07-30 17:00:00|22.2|22.06|22.21|22.07|22.28|22.14|22.2|22.06|88
1753895100000|2025-07-30 17:05:00|22.22|22.08|22.17|22.03|22.25|22.11|22.14|22|90
1753895400000|2025-07-30 17:10:00|22.18|22.04|22.18|22.04|22.21|22.07|22.17|22.03|53
1753895700000|2025-07-30 17:15:00|22.19|22.05|22.22|22.08|22.22|22.08|22.14|22|66
1753896000000|2025-07-30 17:20:00|22.21|22.07|22.2|22.06|22.29|22.15|22.2|22.06|68
1753896300000|2025-07-30 17:25:00|22.21|22.07|22.22|22.08|22.23|22.09|22.19|22.05|44
1753896600000|2025-07-30 17:30:00|22.21|22.07|22.28|22.14|22.28|22.14|22.21|22.07|54
1753896900000|2025-07-30 17:35:00|22.27|22.13|22.29|22.15|22.29|22.15|22.25|22.11|67
1753897200000|2025-07-30 17:40:00|22.3|22.16|22.32|22.18|22.33|22.19|22.29|22.15|51
1753897500000|2025-07-30 17:45:00|22.31|22.17|22.27|22.13|22.32|22.18|22.23|22.09|95
1753897800000|2025-07-30 17:50:00|22.26|22.12|22.34|22.2|22.35|22.21|22.26|22.12|63
1753898100000|2025-07-30 17:55:00|22.35|22.21|22.39|22.25|22.39|22.25|22.34|22.2|93
1753898400000|2025-07-30 18:00:00|22.38|22.24|22.26|22.12|22.52|22.38|22.15|22.01|232
1753898700000|2025-07-30 18:05:00|22.25|22.11|22.38|22.24|22.38|22.24|22.23|22.09|151
1753899000000|2025-07-30 18:10:00|22.37|22.23|22.27|22.13|22.44|22.3|22.27|22.13|148
1753899300000|2025-07-30 18:15:00|22.28|22.14|22.31|22.17|22.33|22.19|22.24|22.1|158
1753899600000|2025-07-30 18:20:00|22.3|22.16|22.33|22.19|22.38|22.24|22.25|22.11|101
1753899900000|2025-07-30 18:25:00|22.34|22.2|22.31|22.17|22.37|22.23|22.23|22.09|146
1753900200000|2025-07-30 18:30:00|22.32|22.18|22.32|22.18|22.35|22.21|22.25|22.11|135
1753900500000|2025-07-30 18:35:00|22.31|22.17|22.23|22.09|22.34|22.2|22.22|22.08|208
1753900800000|2025-07-30 18:40:00|22.22|22.08|22.19|22.05|22.22|22.08|22.11|21.97|171
1753901100000|2025-07-30 18:45:00|22.18|22.04|21.95|21.81|22.21|22.07|21.94|21.8|168
1753901400000|2025-07-30 18:50:00|21.94|21.8|21.9|21.76|21.98|21.84|21.88|21.74|194
1753901700000|2025-07-30 18:55:00|21.89|21.75|21.75|21.61|21.91|21.77|21.74|21.6|190
1753902000000|2025-07-30 19:00:00|21.74|21.6|21.34|21.2|21.75|21.61|21.34|21.2|260
1753902300000|2025-07-30 19:05:00|21.33|21.19|21.16|21.02|21.34|21.2|21|20.86|364
1753902600000|2025-07-30 19:10:00|21.15|21.01|21.38|21.24|21.39|21.25|21.11|20.97|194
1753902900000|2025-07-30 19:15:00|21.39|21.25|21.44|21.3|21.48|21.34|21.33|21.19|242
1753903200000|2025-07-30 19:20:00|21.43|21.29|21.36|21.22|21.46|21.32|21.32|21.18|182
1753903500000|2025-07-30 19:25:00|21.35|21.21|21.48|21.34|21.49|21.35|21.35|21.21|138
1753903800000|2025-07-30 19:30:00|21.49|21.35|21.51|21.37|21.56|21.42|21.41|21.27|161
1753904100000|2025-07-30 19:35:00|21.52|21.38|21.54|21.4|21.54|21.4|21.43|21.29|162
1753904400000|2025-07-30 19:40:00|21.53|21.39|21.68|21.54|21.69|21.55|21.51|21.37|110
1753904700000|2025-07-30 19:45:00|21.69|21.55|21.83|21.69|21.84|21.7|21.64|21.5|105
1753905000000|2025-07-30 19:50:00|21.84|21.7|21.82|21.68|21.88|21.74|21.75|21.61|132
1753905300000|2025-07-30 19:55:00|21.81|21.67|21.81|21.67|21.87|21.73|21.77|21.63|97
1753905600000|2025-07-30 20:00:00|21.8|21.66|21.92|21.78|21.93|21.79|21.77|21.63|159
1753905900000|2025-07-30 20:05:00|21.91|21.77|21.98|21.84|22|21.86|21.88|21.74|154
1753906200000|2025-07-30 20:10:00|21.99|21.85|22.01|21.87|22.01|21.87|21.97|21.83|49
1753906500000|2025-07-30 20:15:00|22.02|21.88|22|21.86|22.05|21.91|21.93|21.79|121
1753906800000|2025-07-30 20:20:00|22.01|21.87|21.94|21.8|22.03|21.89|21.94|21.8|106
1753907100000|2025-07-30 20:25:00|21.95|21.81|21.9|21.76|21.97|21.83|21.9|21.76|64
1753907400000|2025-07-30 20:30:00|21.91|21.77|21.87|21.73|21.96|21.82|21.86|21.72|91
1753907700000|2025-07-30 20:35:00|21.88|21.74|21.87|21.73|21.91|21.77|21.83|21.69|58
1753908000000|2025-07-30 20:40:00|21.86|21.72|21.89|21.75|21.95|21.81|21.86|21.72|82
1753908300000|2025-07-30 20:45:00|21.88|21.74|21.86|21.72|21.91|21.77|21.85|21.71|73
1753908600000|2025-07-30 20:50:00|21.85|21.71|21.86|21.72|21.87|21.73|21.81|21.67|36
1753908900000|2025-07-30 20:55:00|21.85|21.71|21.86|21.72|21.87|21.73|21.82|21.68|60
1753909200000|2025-07-30 21:00:00|21.85|21.71|21.91|21.77|21.95|21.81|21.85|21.71|84
1753909500000|2025-07-30 21:05:00|21.9|21.76|21.88|21.74|21.92|21.78|21.85|21.71|63
1753909800000|2025-07-30 21:10:00|21.87|21.73|21.86|21.72|21.94|21.8|21.86|21.72|48
1753910100000|2025-07-30 21:15:00|21.87|21.73|21.88|21.74|21.89|21.75|21.85|21.71|56
1753910400000|2025-07-30 21:20:00|21.87|21.73|21.82|21.68|21.88|21.74|21.81|21.67|59
1753910700000|2025-07-30 21:25:00|21.83|21.69|21.74|21.6|21.84|21.7|21.74|21.6|54
1753911000000|2025-07-30 21:30:00|21.73|21.59|21.74|21.6|21.81|21.67|21.73|21.59|78
1753911300000|2025-07-30 21:35:00|21.73|21.59|21.7|21.56|21.74|21.6|21.66|21.52|53
1753911600000|2025-07-30 21:40:00|21.69|21.55|21.64|21.5|21.69|21.55|21.63|21.49|24
1753911900000|2025-07-30 21:45:00|21.65|21.51|21.71|21.57|21.71|21.57|21.65|21.51|35
1753912200000|2025-07-30 21:50:00|21.72|21.58|21.82|21.68|21.82|21.68|21.72|21.58|21
1753912500000|2025-07-30 21:55:00|21.83|21.69|21.83|21.69|21.85|21.71|21.8|21.66|37
1753912800000|2025-07-30 22:00:00|21.82|21.68|21.82|21.68|21.86|21.72|21.77|21.63|109
1753913100000|2025-07-30 22:05:00|21.81|21.67|21.9|21.76|21.92|21.78|21.81|21.67|68
1753913400000|2025-07-30 22:10:00|21.89|21.75|21.86|21.72|21.91|21.77|21.85|21.71|62
1753913700000|2025-07-30 22:15:00|21.85|21.71|21.81|21.67|21.87|21.73|21.81|21.67|67
1753914000000|2025-07-30 22:20:00|21.8|21.66|21.76|21.62|21.8|21.66|21.71|21.57|96
1753914300000|2025-07-30 22:25:00|21.75|21.61|21.74|21.6|21.76|21.62|21.72|21.58|68
1753914600000|2025-07-30 22:30:00|21.75|21.61|21.72|21.58|21.81|21.67|21.72|21.58|88
1753914900000|2025-07-30 22:35:00|21.73|21.59|21.74|21.6|21.76|21.62|21.72|21.58|72
1753915200000|2025-07-30 22:40:00|21.75|21.61|21.76|21.62|21.77|21.63|21.71|21.57|52
1753915500000|2025-07-30 22:45:00|21.77|21.63|21.8|21.66|21.81|21.67|21.76|21.62|46
1753915800000|2025-07-30 22:50:00|21.79|21.65|21.79|21.65|21.79|21.65|21.74|21.6|55
1753916100000|2025-07-30 22:55:00|21.78|21.64|21.82|21.68|21.83|21.69|21.78|21.64|37
1753916400000|2025-07-30 23:00:00|21.83|21.69|21.89|21.75|21.89|21.75|21.83|21.69|71
1753916700000|2025-07-30 23:05:00|21.9|21.76|21.93|21.79|21.94|21.8|21.88|21.74|78
1753917000000|2025-07-30 23:10:00|21.94|21.8|21.93|21.79|21.96|21.82|21.92|21.78|44
1753917300000|2025-07-30 23:15:00|21.94|21.8|21.97|21.83|21.97|21.83|21.93|21.79|60
1753917600000|2025-07-30 23:20:00|21.98|21.84|21.95|21.81|21.99|21.85|21.95|21.81|38
1753917900000|2025-07-30 23:25:00|21.96|21.82|22.02|21.88|22.03|21.89|21.92|21.78|42
1753918200000|2025-07-30 23:30:00|22.03|21.89|22.07|21.93|22.11|21.97|22.02|21.88|57
1753918500000|2025-07-30 23:35:00|22.08|21.94|22.14|22|22.14|22|22.05|21.91|47
1753918800000|2025-07-30 23:40:00|22.13|21.99|22.1|21.96|22.13|21.99|22.09|21.95|63
1753919100000|2025-07-30 23:45:00|22.11|21.97|22.12|21.98|22.13|21.99|22.06|21.92|30
1753919400000|2025-07-30 23:50:00|22.13|21.99|22.06|21.92|22.14|22|22.06|21.92|60
1753919700000|2025-07-30 23:55:00|22.07|21.93|22.07|21.93|22.08|21.94|22.06|21.92|47
1753920000000|2025-07-31 00:00:00|22.08|21.94|22.04|21.9|22.08|21.94|22.02|21.88|77
1753920300000|2025-07-31 00:05:00|22.05|21.91|22.03|21.89|22.06|21.92|22.01|21.87|49
1753920600000|2025-07-31 00:10:00|22.02|21.88|22.04|21.9|22.05|21.91|21.98|21.84|51
1753920900000|2025-07-31 00:15:00|22.03|21.89|22.08|21.94|22.1|21.96|22.03|21.89|76
1753921200000|2025-07-31 00:20:00|22.09|21.95|22.1|21.96|22.1|21.96|22.04|21.9|60
1753921500000|2025-07-31 00:25:00|22.11|21.97|22.21|22.07|22.21|22.07|22.11|21.97|35
1753921800000|2025-07-31 00:30:00|22.2|22.06|22.24|22.1|22.25|22.11|22.18|22.04|43
1753922100000|2025-07-31 00:35:00|22.23|22.09|22.28|22.14|22.28|22.14|22.23|22.09|64
1753922400000|2025-07-31 00:40:00|22.27|22.13|22.36|22.22|22.37|22.23|22.27|22.13|74
1753922700000|2025-07-31 00:45:00|22.35|22.21|22.37|22.23|22.37|22.23|22.32|22.18|110
1753923000000|2025-07-31 00:50:00|22.36|22.22|22.31|22.17|22.37|22.23|22.26|22.12|119
1753923300000|2025-07-31 00:55:00|22.3|22.16|22.32|22.18|22.35|22.21|22.28|22.14|85
1753923600000|2025-07-31 01:00:00|22.33|22.19|22.28|22.14|22.33|22.19|22.24|22.1|92
1753923900000|2025-07-31 01:05:00|22.27|22.13|22.25|22.11|22.28|22.14|22.24|22.1|71
1753924200000|2025-07-31 01:10:00|22.24|22.1|22.27|22.13|22.27|22.13|22.23|22.09|54
1753924500000|2025-07-31 01:15:00|22.26|22.12|22.22|22.08|22.27|22.13|22.2|22.06|61
1753924800000|2025-07-31 01:20:00|22.21|22.07|22.23|22.09|22.24|22.1|22.2|22.06|57
1753925100000|2025-07-31 01:25:00|22.22|22.08|22.27|22.13|22.27|22.13|22.19|22.05|44
1753925400000|2025-07-31 01:30:00|22.28|22.14|22.24|22.1|22.3|22.16|22.24|22.1|60
1753925700000|2025-07-31 01:35:00|22.25|22.11|22.26|22.12|22.28|22.14|22.23|22.09|60
1753926000000|2025-07-31 01:40:00|22.25|22.11|22.26|22.12|22.27|22.13|22.24|22.1|46
1753926300000|2025-07-31 01:45:00|22.25|22.11|22.26|22.12|22.26|22.12|22.22|22.08|54
1753926600000|2025-07-31 01:50:00|22.27|22.13|22.21|22.07|22.29|22.15|22.21|22.07|65
1753926900000|2025-07-31 01:55:00|22.22|22.08|22.23|22.09|22.24|22.1|22.19|22.05|116
1753927200000|2025-07-31 02:00:00|22.24|22.1|22.18|22.04|22.25|22.11|22.18|22.04|61
1753927500000|2025-07-31 02:05:00|22.19|22.05|22.23|22.09|22.24|22.1|22.18|22.04|57
1753927800000|2025-07-31 02:10:00|22.24|22.1|22.25|22.11|22.25|22.11|22.23|22.09|120
1753928100000|2025-07-31 02:15:00|22.24|22.1|22.2|22.06|22.25|22.11|22.19|22.05|105
1753928400000|2025-07-31 02:20:00|22.21|22.07|22.21|22.07|22.24|22.1|22.2|22.06|53
1753928700000|2025-07-31 02:25:00|22.22|22.08|22.26|22.12|22.27|22.13|22.21|22.07|27
1753929000000|2025-07-31 02:30:00|22.27|22.13|22.24|22.1|22.27|22.13|22.24|22.1|39
1753929300000|2025-07-31 02:35:00|22.23|22.09|22.28|22.14|22.28|22.14|22.23|22.09|72
1753929600000|2025-07-31 02:40:00|22.29|22.15|22.35|22.21|22.35|22.21|22.28|22.14|23
1753929900000|2025-07-31 02:45:00|22.36|22.22|22.33|22.19|22.36|22.22|22.3|22.16|38
1753930200000|2025-07-31 02:50:00|22.32|22.18|22.32|22.18|22.32|22.18|22.3|22.16|13
1753930500000|2025-07-31 02:55:00|22.33|22.19|22.34|22.2|22.34|22.2|22.31|22.17|28
1753930800000|2025-07-31 03:00:00|22.33|22.19|22.31|22.17|22.34|22.2|22.3|22.16|34
1753931100000|2025-07-31 03:05:00|22.32|22.18|22.33|22.19|22.33|22.19|22.3|22.16|40
1753931400000|2025-07-31 03:10:00|22.34|22.2|22.35|22.21|22.38|22.24|22.32|22.18|30
1753931700000|2025-07-31 03:15:00|22.36|22.22|22.36|22.22|22.37|22.23|22.35|22.21|33
1753932000000|2025-07-31 03:20:00|22.35|22.21|22.34|22.2|22.36|22.22|22.33|22.19|38
1753932300000|2025-07-31 03:25:00|22.33|22.19|22.33|22.19|22.33|22.19|22.32|22.18|13
1753932600000|2025-07-31 03:30:00|22.32|22.18|22.34|22.2|22.34|22.2|22.31|22.17|15
1753932900000|2025-07-31 03:35:00|22.33|22.19|22.34|22.2|22.34|22.2|22.32|22.18|18
1753933200000|2025-07-31 03:40:00|22.33|22.19|22.4|22.26|22.4|22.26|22.33|22.19|20
1753933500000|2025-07-31 03:45:00|22.39|22.25|22.42|22.28|22.44|22.3|22.39|22.25|16
1753933800000|2025-07-31 03:50:00|22.41|22.27|22.39|22.25|22.44|22.3|22.39|22.25|15
1753934100000|2025-07-31 03:55:00|22.38|22.24|22.38|22.24|22.39|22.25|22.36|22.22|13
1753934400000|2025-07-31 04:00:00|22.39|22.25|22.34|22.2|22.39|22.25|22.34|22.2|22
1753934700000|2025-07-31 04:05:00|22.35|22.21|22.33|22.19|22.38|22.24|22.33|22.19|26
1753935000000|2025-07-31 04:10:00|22.34|22.2|22.33|22.19|22.34|22.2|22.33|22.19|20
1753935300000|2025-07-31 04:15:00|22.34|22.2|22.32|22.18|22.34|22.2|22.3|22.16|33
1753935600000|2025-07-31 04:20:00|22.31|22.17|22.31|22.17|22.34|22.2|22.31|22.17|35
1753935900000|2025-07-31 04:25:00|22.3|22.16|22.3|22.16|22.32|22.18|22.29|22.15|25
1753936200000|2025-07-31 04:30:00|22.31|22.17|22.34|22.2|22.34|22.2|22.3|22.16|28
1753936500000|2025-07-31 04:35:00|22.35|22.21|22.4|22.26|22.4|22.26|22.35|22.21|28
1753936800000|2025-07-31 04:40:00|22.39|22.25|22.4|22.26|22.4|22.26|22.36|22.22|44
1753937100000|2025-07-31 04:45:00|22.41|22.27|22.41|22.27|22.42|22.28|22.4|22.26|17
1753937400000|2025-07-31 04:50:00|22.4|22.26|22.4|22.26|22.41|22.27|22.37|22.23|29
1753937700000|2025-07-31 04:55:00|22.39|22.25|22.41|22.27|22.42|22.28|22.39|22.25|29
1753938000000|2025-07-31 05:00:00|22.4|22.26|22.41|22.27|22.41|22.27|22.38|22.24|18
1753938300000|2025-07-31 05:05:00|22.4|22.26|22.41|22.27|22.41|22.27|22.36|22.22|76
1753938600000|2025-07-31 05:10:00|22.42|22.28|22.4|22.26|22.43|22.29|22.4|22.26|21
1753938900000|2025-07-31 05:15:00|22.41|22.27|22.45|22.31|22.45|22.31|22.41|22.27|21
1753939200000|2025-07-31 05:20:00|22.44|22.3|22.44|22.3|22.46|22.32|22.42|22.28|17
1753939500000|2025-07-31 05:25:00|22.43|22.29|22.43|22.29|22.45|22.31|22.41|22.27|55
1753939800000|2025-07-31 05:30:00|22.42|22.28|22.4|22.26|22.43|22.29|22.4|22.26|19
1753940100000|2025-07-31 05:35:00|22.41|22.27|22.42|22.28|22.43|22.29|22.4|22.26|32
1753940400000|2025-07-31 05:40:00|22.41|22.27|22.44|22.3|22.44|22.3|22.41|22.27|52
1753940700000|2025-07-31 05:45:00|22.43|22.29|22.42|22.28|22.44|22.3|22.41|22.27|42
1753941000000|2025-07-31 05:50:00|22.41|22.27|22.38|22.24|22.42|22.28|22.38|22.24|28
1753941300000|2025-07-31 05:55:00|22.39|22.25|22.39|22.25|22.4|22.26|22.38|22.24|9
1753941600000|2025-07-31 06:00:00|22.38|22.24|22.38|22.24|22.41|22.27|22.38|22.24|59
1753941900000|2025-07-31 06:05:00|22.39|22.25|22.34|22.2|22.39|22.25|22.34|22.2|32
1753942200000|2025-07-31 06:10:00|22.35|22.21|22.35|22.21|22.36|22.22|22.33|22.19|33
1753942500000|2025-07-31 06:15:00|22.34|22.2|22.36|22.22|22.37|22.23|22.34|22.2|37
1753942800000|2025-07-31 06:20:00|22.37|22.23|22.41|22.27|22.41|22.27|22.36|22.22|21
1753943100000|2025-07-31 06:25:00|22.42|22.28|22.42|22.28|22.44|22.3|22.4|22.26|25
1753943400000|2025-07-31 06:30:00|22.41|22.27|22.37|22.23|22.42|22.28|22.37|22.23|51
1753943700000|2025-07-31 06:35:00|22.36|22.22|22.42|22.28|22.43|22.29|22.35|22.21|42
1753944000000|2025-07-31 06:40:00|22.43|22.29|22.45|22.31|22.47|22.33|22.42|22.28|37
1753944300000|2025-07-31 06:45:00|22.46|22.32|22.48|22.34|22.48|22.34|22.46|22.32|105
1753944600000|2025-07-31 06:50:00|22.49|22.35|22.5|22.36|22.5|22.36|22.47|22.33|28
1753944900000|2025-07-31 06:55:00|22.51|22.37|22.49|22.35|22.52|22.38|22.49|22.35|47
1753945200000|2025-07-31 07:00:00|22.48|22.34|22.45|22.31|22.5|22.36|22.45|22.31|124
1753945500000|2025-07-31 07:05:00|22.44|22.3|22.44|22.3|22.45|22.31|22.42|22.28|93
1753945800000|2025-07-31 07:10:00|22.43|22.29|22.44|22.3|22.44|22.3|22.41|22.27|62
1753946100000|2025-07-31 07:15:00|22.43|22.29|22.47|22.33|22.5|22.36|22.43|22.29|89
1753946400000|2025-07-31 07:20:00|22.46|22.32|22.46|22.32|22.49|22.35|22.45|22.31|63
1753946700000|2025-07-31 07:25:00|22.45|22.31|22.45|22.31|22.46|22.32|22.43|22.29|73
1753947000000|2025-07-31 07:30:00|22.44|22.3|22.42|22.28|22.44|22.3|22.41|22.27|83
1753947300000|2025-07-31 07:35:00|22.41|22.27|22.42|22.28|22.43|22.29|22.41|22.27|26
1753947600000|2025-07-31 07:40:00|22.43|22.29|22.43|22.29|22.43|22.29|22.42|22.28|33
1753947900000|2025-07-31 07:45:00|22.44|22.3|22.47|22.33|22.48|22.34|22.44|22.3|52
1753948200000|2025-07-31 07:50:00|22.46|22.32|22.43|22.29|22.47|22.33|22.43|22.29|40
1753948500000|2025-07-31 07:55:00|22.44|22.3|22.44|22.3|22.45|22.31|22.43|22.29|31
1753948800000|2025-07-31 08:00:00|22.45|22.31|22.43|22.29|22.46|22.32|22.41|22.27|59
1753949100000|2025-07-31 08:05:00|22.42|22.28|22.43|22.29|22.44|22.3|22.41|22.27|46
1753949400000|2025-07-31 08:10:00|22.44|22.3|22.45|22.31|22.46|22.32|22.42|22.28|68
1753949700000|2025-07-31 08:15:00|22.46|22.32|22.47|22.33|22.47|22.33|22.44|22.3|50
1753950000000|2025-07-31 08:20:00|22.46|22.32|22.49|22.35|22.49|22.35|22.46|22.32|90
1753950300000|2025-07-31 08:25:00|22.5|22.36|22.49|22.35|22.52|22.38|22.49|22.35|48
1753950600000|2025-07-31 08:30:00|22.5|22.36|22.47|22.33|22.5|22.36|22.45|22.31|86
1753950900000|2025-07-31 08:35:00|22.46|22.32|22.53|22.39|22.54|22.4|22.46|22.32|56
1753951200000|2025-07-31 08:40:00|22.52|22.38|22.58|22.44|22.58|22.44|22.51|22.37|63
1753951500000|2025-07-31 08:45:00|22.57|22.43|22.56|22.42|22.59|22.45|22.55|22.41|58
1753951800000|2025-07-31 08:50:00|22.55|22.41|22.55|22.41|22.56|22.42|22.53|22.39|33
1753952100000|2025-07-31 08:55:00|22.54|22.4|22.56|22.42|22.56|22.42|22.53|22.39|29
1753952400000|2025-07-31 09:00:00|22.55|22.41|22.52|22.38|22.56|22.42|22.51|22.37|56
1753952700000|2025-07-31 09:05:00|22.53|22.39|22.52|22.38|22.54|22.4|22.49|22.35|32
1753953000000|2025-07-31 09:10:00|22.51|22.37|22.51|22.37|22.52|22.38|22.5|22.36|77
1753953300000|2025-07-31 09:15:00|22.5|22.36|22.54|22.4|22.54|22.4|22.5|22.36|29
1753953600000|2025-07-31 09:20:00|22.53|22.39|22.54|22.4|22.54|22.4|22.51|22.37|36
1753953900000|2025-07-31 09:25:00|22.55|22.41|22.55|22.41|22.55|22.41|22.54|22.4|67
1753954200000|2025-07-31 09:30:00|22.54|22.4|22.56|22.42|22.56|22.42|22.53|22.39|61
1753954500000|2025-07-31 09:35:00|22.55|22.41|22.56|22.42|22.57|22.43|22.55|22.41|66
1753954800000|2025-07-31 09:40:00|22.55|22.41|22.55|22.41|22.58|22.44|22.54|22.4|91
1753955100000|2025-07-31 09:45:00|22.56|22.42|22.59|22.45|22.59|22.45|22.54|22.4|42
1753955400000|2025-07-31 09:50:00|22.6|22.46|22.63|22.49|22.64|22.5|22.59|22.45|28
1753955700000|2025-07-31 09:55:00|22.64|22.5|22.6|22.46|22.64|22.5|22.6|22.46|51
1753956000000|2025-07-31 10:00:00|22.59|22.45|22.56|22.42|22.62|22.48|22.55|22.41|60
1753956300000|2025-07-31 10:05:00|22.55|22.41|22.55|22.41|22.56|22.42|22.53|22.39|57
1753956600000|2025-07-31 10:10:00|22.54|22.4|22.53|22.39|22.55|22.41|22.52|22.38|86
1753956900000|2025-07-31 10:15:00|22.52|22.38|22.52|22.38|22.53|22.39|22.51|22.37|7
1753957200000|2025-07-31 10:20:00|22.51|22.37|22.5|22.36|22.52|22.38|22.5|22.36|54
1753957500000|2025-07-31 10:25:00|22.51|22.37|22.48|22.34|22.52|22.38|22.48|22.34|24
1753957800000|2025-07-31 10:30:00|22.49|22.35|22.51|22.37|22.52|22.38|22.48|22.34|31
1753958100000|2025-07-31 10:35:00|22.52|22.38|22.5|22.36|22.52|22.38|22.49|22.35|33
1753958400000|2025-07-31 10:40:00|22.49|22.35|22.52|22.38|22.52|22.38|22.48|22.34|58
1753958700000|2025-07-31 10:45:00|22.51|22.37|22.51|22.37|22.53|22.39|22.5|22.36|37
1753959000000|2025-07-31 10:50:00|22.5|22.36|22.49|22.35|22.5|22.36|22.47|22.33|52
1753959300000|2025-07-31 10:55:00|22.5|22.36|22.42|22.28|22.5|22.36|22.42|22.28|47
1753959600000|2025-07-31 11:00:00|22.43|22.29|22.44|22.3|22.45|22.31|22.42|22.28|42
1753959900000|2025-07-31 11:05:00|22.43|22.29|22.35|22.21|22.43|22.29|22.35|22.21|71
1753960200000|2025-07-31 11:10:00|22.34|22.2|22.4|22.26|22.4|22.26|22.33|22.19|47
1753960500000|2025-07-31 11:15:00|22.39|22.25|22.34|22.2|22.4|22.26|22.33|22.19|58
1753960800000|2025-07-31 11:20:00|22.33|22.19|22.33|22.19|22.38|22.24|22.32|22.18|63
1753961100000|2025-07-31 11:25:00|22.32|22.18|22.31|22.17|22.33|22.19|22.29|22.15|79
1753961400000|2025-07-31 11:30:00|22.32|22.18|22.34|22.2|22.36|22.22|22.31|22.17|89
1753961700000|2025-07-31 11:35:00|22.35|22.21|22.36|22.22|22.4|22.26|22.35|22.21|62
1753962000000|2025-07-31 11:40:00|22.35|22.21|22.32|22.18|22.36|22.22|22.31|22.17|58
1753962300000|2025-07-31 11:45:00|22.31|22.17|22.31|22.17|22.34|22.2|22.3|22.16|39
1753962600000|2025-07-31 11:50:00|22.32|22.18|22.27|22.13|22.32|22.18|22.24|22.1|40
1753962900000|2025-07-31 11:55:00|22.28|22.14|22.3|22.16|22.31|22.17|22.26|22.12|33
1753963200000|2025-07-31 12:00:00|22.31|22.17|22.3|22.16|22.33|22.19|22.29|22.15|48
1753963500000|2025-07-31 12:05:00|22.29|22.15|22.26|22.12|22.3|22.16|22.24|22.1|62
1753963800000|2025-07-31 12:10:00|22.25|22.11|22.25|22.11|22.31|22.17|22.25|22.11|47
1753964100000|2025-07-31 12:15:00|22.24|22.1|22.21|22.07|22.28|22.14|22.17|22.03|50
1753964400000|2025-07-31 12:20:00|22.2|22.06|22.21|22.07|22.21|22.07|22.17|22.03|36
1753964700000|2025-07-31 12:25:00|22.2|22.06|22.27|22.13|22.28|22.14|22.18|22.04|55
1753965000000|2025-07-31 12:30:00|22.26|22.12|22.18|22.04|22.28|22.14|22.13|21.99|88
1753965300000|2025-07-31 12:35:00|22.19|22.05|22.22|22.08|22.23|22.09|22.16|22.02|69
1753965600000|2025-07-31 12:40:00|22.23|22.09|22.16|22.02|22.24|22.1|22.15|22.01|51
1753965900000|2025-07-31 12:45:00|22.17|22.03|22.2|22.06|22.2|22.06|22.1|21.96|84
1753966200000|2025-07-31 12:50:00|22.19|22.05|22.18|22.04|22.22|22.08|22.16|22.02|70
1753966500000|2025-07-31 12:55:00|22.19|22.05|22.2|22.06|22.23|22.09|22.18|22.04|48
1753966800000|2025-07-31 13:00:00|22.21|22.07|22.09|21.95|22.21|22.07|22.09|21.95|74
1753967100000|2025-07-31 13:05:00|22.1|21.96|21.99|21.85|22.1|21.96|21.97|21.83|74
1753967400000|2025-07-31 13:10:00|22|21.86|21.96|21.82|22.01|21.87|21.95|21.81|67
1753967700000|2025-07-31 13:15:00|21.97|21.83|22|21.86|22|21.86|21.87|21.73|120
1753968000000|2025-07-31 13:20:00|21.99|21.85|21.91|21.77|22.02|21.88|21.88|21.74|91
1753968300000|2025-07-31 13:25:00|21.9|21.76|21.92|21.78|21.94|21.8|21.9|21.76|93
1753968600000|2025-07-31 13:30:00|21.93|21.79|21.85|21.71|21.93|21.79|21.85|21.71|80
1753968900000|2025-07-31 13:35:00|21.84|21.7|21.99|21.85|21.99|21.85|21.84|21.7|146
1753969200000|2025-07-31 13:40:00|21.98|21.84|21.9|21.76|21.99|21.85|21.85|21.71|128
1753969500000|2025-07-31 13:45:00|21.89|21.75|21.91|21.77|21.97|21.83|21.87|21.73|177
1753969800000|2025-07-31 13:50:00|21.92|21.78|22.01|21.87|22.01|21.87|21.89|21.75|84
1753970100000|2025-07-31 13:55:00|22|21.86|21.95|21.81|22.02|21.88|21.94|21.8|70
1753970400000|2025-07-31 14:00:00|21.96|21.82|21.93|21.79|22.01|21.87|21.92|21.78|114
1753970700000|2025-07-31 14:05:00|21.92|21.78|21.87|21.73|21.94|21.8|21.86|21.72|130
1753971000000|2025-07-31 14:10:00|21.88|21.74|21.85|21.71|21.89|21.75|21.78|21.64|94
1753971300000|2025-07-31 14:15:00|21.84|21.7|21.73|21.59|21.84|21.7|21.69|21.55|128
1753971600000|2025-07-31 14:20:00|21.74|21.6|21.68|21.54|21.76|21.62|21.64|21.5|100
1753971900000|2025-07-31 14:25:00|21.67|21.53|21.62|21.48|21.67|21.53|21.56|21.42|116
1753972200000|2025-07-31 14:30:00|21.61|21.47|21.65|21.51|21.68|21.54|21.58|21.44|130
1753972500000|2025-07-31 14:35:00|21.64|21.5|21.67|21.53|21.74|21.6|21.63|21.49|120
1753972800000|2025-07-31 14:40:00|21.66|21.52|21.63|21.49|21.67|21.53|21.59|21.45|87
1753973100000|2025-07-31 14:45:00|21.64|21.5|21.69|21.55|21.72|21.58|21.59|21.45|58
1753973400000|2025-07-31 14:50:00|21.7|21.56|21.67|21.53|21.7|21.56|21.62|21.48|92
1753973700000|2025-07-31 14:55:00|21.66|21.52|21.58|21.44|21.66|21.52|21.58|21.44|56
1753974000000|2025-07-31 15:00:00|21.59|21.45|21.64|21.5|21.67|21.53|21.58|21.44|64
1753974300000|2025-07-31 15:05:00|21.65|21.51|21.62|21.48|21.66|21.52|21.59|21.45|110
1753974600000|2025-07-31 15:10:00|21.63|21.49|21.65|21.51|21.69|21.55|21.55|21.41|104
1753974900000|2025-07-31 15:15:00|21.64|21.5|21.74|21.6|21.78|21.64|21.64|21.5|104
1753975200000|2025-07-31 15:20:00|21.75|21.61|21.73|21.59|21.76|21.62|21.7|21.56|111
1753975500000|2025-07-31 15:25:00|21.72|21.58|21.76|21.62|21.78|21.64|21.71|21.57|49
1753975800000|2025-07-31 15:30:00|21.75|21.61|21.82|21.68|21.86|21.72|21.74|21.6|92
1753976100000|2025-07-31 15:35:00|21.81|21.67|21.87|21.73|21.87|21.73|21.8|21.66|59
1753976400000|2025-07-31 15:40:00|21.88|21.74|21.87|21.73|21.9|21.76|21.84|21.7|48
1753976700000|2025-07-31 15:45:00|21.86|21.72|21.78|21.64|21.91|21.77|21.78|21.64|101
1753977000000|2025-07-31 15:50:00|21.79|21.65|21.82|21.68|21.86|21.72|21.75|21.61|110
1753977300000|2025-07-31 15:55:00|21.81|21.67|21.85|21.71|21.86|21.72|21.8|21.66|65
1753977600000|2025-07-31 16:00:00|21.84|21.7|21.85|21.71|21.85|21.71|21.8|21.66|70
1753977900000|2025-07-31 16:05:00|21.84|21.7|21.81|21.67|21.91|21.77|21.81|21.67|98
1753978200000|2025-07-31 16:10:00|21.82|21.68|21.87|21.73|21.9|21.76|21.78|21.64|92
1753978500000|2025-07-31 16:15:00|21.88|21.74|21.96|21.82|21.98|21.84|21.87|21.73|67
1753978800000|2025-07-31 16:20:00|21.95|21.81|21.87|21.73|21.96|21.82|21.86|21.72|93
1753979100000|2025-07-31 16:25:00|21.86|21.72|21.95|21.81|21.96|21.82|21.84|21.7|76
1753979400000|2025-07-31 16:30:00|21.96|21.82|22.06|21.92|22.1|21.96|21.95|21.81|95
1753979700000|2025-07-31 16:35:00|22.07|21.93|22.19|22.05|22.21|22.07|22.06|21.92|109
1753980000000|2025-07-31 16:40:00|22.2|22.06|22.15|22.01|22.2|22.06|22.11|21.97|176
1753980300000|2025-07-31 16:45:00|22.16|22.02|22.04|21.9|22.16|22.02|21.98|21.84|89
1753980600000|2025-07-31 16:50:00|22.05|21.91|22.15|22.01|22.15|22.01|22.03|21.89|61
1753980900000|2025-07-31 16:55:00|22.14|22|22.1|21.96|22.15|22.01|22.06|21.92|69
1753981200000|2025-07-31 17:00:00|22.09|21.95|21.93|21.79|22.09|21.95|21.89|21.75|117
1753981500000|2025-07-31 17:05:00|21.92|21.78|21.95|21.81|21.99|21.85|21.92|21.78|91
1753981800000|2025-07-31 17:10:00|21.94|21.8|21.91|21.77|21.99|21.85|21.9|21.76|91
1753982100000|2025-07-31 17:15:00|21.92|21.78|21.85|21.71|21.99|21.85|21.85|21.71|113
1753982400000|2025-07-31 17:20:00|21.86|21.72|21.84|21.7|21.9|21.76|21.77|21.63|104
1753982700000|2025-07-31 17:25:00|21.83|21.69|21.77|21.63|21.84|21.7|21.73|21.59|115
1753983000000|2025-07-31 17:30:00|21.78|21.64|21.83|21.69|21.83|21.69|21.75|21.61|95
1753983300000|2025-07-31 17:35:00|21.82|21.68|21.84|21.7|21.89|21.75|21.82|21.68|81
1753983600000|2025-07-31 17:40:00|21.83|21.69|21.8|21.66|21.84|21.7|21.75|21.61|77
1753983900000|2025-07-31 17:45:00|21.81|21.67|21.67|21.53|21.85|21.71|21.65|21.51|106
1753984200000|2025-07-31 17:50:00|21.66|21.52|21.66|21.52|21.7|21.56|21.63|21.49|108
1753984500000|2025-07-31 17:55:00|21.65|21.51|21.67|21.53|21.7|21.56|21.64|21.5|77
1753984800000|2025-07-31 18:00:00|21.66|21.52|21.59|21.45|21.7|21.56|21.58|21.44|105
1753985100000|2025-07-31 18:05:00|21.6|21.46|21.52|21.38|21.62|21.48|21.51|21.37|134
1753985400000|2025-07-31 18:10:00|21.53|21.39|21.52|21.38|21.55|21.41|21.45|21.31|120
1753985700000|2025-07-31 18:15:00|21.51|21.37|21.56|21.42|21.56|21.42|21.46|21.32|107
1753986000000|2025-07-31 18:20:00|21.55|21.41|21.59|21.45|21.63|21.49|21.52|21.38|69
1753986300000|2025-07-31 18:25:00|21.61|21.47|21.69|21.55|21.7|21.56|21.61|21.47|61
1753986600000|2025-07-31 18:30:00|21.68|21.54|21.7|21.56|21.73|21.59|21.68|21.54|51
1753986900000|2025-07-31 18:35:00|21.71|21.57|21.74|21.6|21.77|21.63|21.7|21.56|84
1753987200000|2025-07-31 18:40:00|21.75|21.61|21.75|21.61|21.77|21.63|21.72|21.58|75
1753987500000|2025-07-31 18:45:00|21.74|21.6|21.74|21.6|21.8|21.66|21.74|21.6|63
1753987800000|2025-07-31 18:50:00|21.75|21.61|21.68|21.54|21.78|21.64|21.67|21.53|78
1753988100000|2025-07-31 18:55:00|21.67|21.53|21.66|21.52|21.68|21.54|21.61|21.47|91
1753988400000|2025-07-31 19:00:00|21.67|21.53|21.63|21.49|21.72|21.58|21.63|21.49|89
1753988700000|2025-07-31 19:05:00|21.64|21.5|21.57|21.43|21.65|21.51|21.56|21.42|73
1753989000000|2025-07-31 19:10:00|21.58|21.44|21.48|21.34|21.59|21.45|21.47|21.33|94
1753989300000|2025-07-31 19:15:00|21.49|21.35|21.53|21.39|21.53|21.39|21.46|21.32|85
1753989600000|2025-07-31 19:20:00|21.54|21.4|21.49|21.35|21.57|21.43|21.47|21.33|77
1753989900000|2025-07-31 19:25:00|21.5|21.36|21.5|21.36|21.52|21.38|21.5|21.36|57
1753990200000|2025-07-31 19:30:00|21.51|21.37|21.48|21.34|21.52|21.38|21.48|21.34|74
1753990500000|2025-07-31 19:35:00|21.49|21.35|21.46|21.32|21.51|21.37|21.42|21.28|118
1753990800000|2025-07-31 19:40:00|21.47|21.33|21.5|21.36|21.54|21.4|21.45|21.31|74
1753991100000|2025-07-31 19:45:00|21.51|21.37|21.41|21.27|21.53|21.39|21.37|21.23|82
1753991400000|2025-07-31 19:50:00|21.42|21.28|21.44|21.3|21.48|21.34|21.38|21.24|122
1753991700000|2025-07-31 19:55:00|21.45|21.31|21.46|21.32|21.47|21.33|21.42|21.28|72
1753992000000|2025-07-31 20:00:00|21.45|21.31|21.38|21.24|21.5|21.36|21.36|21.22|110
1753992300000|2025-07-31 20:05:00|21.39|21.25|21.32|21.18|21.4|21.26|21.29|21.15|112
1753992600000|2025-07-31 20:10:00|21.33|21.19|21.38|21.24|21.43|21.29|21.28|21.14|79
1753992900000|2025-07-31 20:15:00|21.39|21.25|21.5|21.36|21.5|21.36|21.36|21.22|80
1753993200000|2025-07-31 20:20:00|21.49|21.35|21.4|21.26|21.5|21.36|21.39|21.25|80
1753993500000|2025-07-31 20:25:00|21.41|21.27|21.43|21.29|21.43|21.29|21.35|21.21|67
1753993800000|2025-07-31 20:30:00|21.44|21.3|21.38|21.24|21.48|21.34|21.33|21.19|102
1753994100000|2025-07-31 20:35:00|21.39|21.25|21.4|21.26|21.4|21.26|21.34|21.2|88
1753994400000|2025-07-31 20:40:00|21.41|21.27|21.43|21.29|21.44|21.3|21.39|21.25|107
1753994700000|2025-07-31 20:45:00|21.42|21.28|21.45|21.31|21.46|21.32|21.42|21.28|82
1753995000000|2025-07-31 20:50:00|21.46|21.32|21.39|21.25|21.46|21.32|21.37|21.23|66
1753995300000|2025-07-31 20:55:00|21.4|21.26|21.42|21.28|21.43|21.29|21.39|21.25|53
1753995600000|2025-07-31 21:00:00|21.41|21.27|21.45|21.31|21.45|21.31|21.39|21.25|67
1753995900000|2025-07-31 21:05:00|21.46|21.32|21.42|21.28|21.5|21.36|21.4|21.26|80
1753996200000|2025-07-31 21:10:00|21.41|21.27|21.38|21.24|21.46|21.32|21.38|21.24|64
1753996500000|2025-07-31 21:15:00|21.39|21.25|21.41|21.27|21.44|21.3|21.38|21.24|55
1753996800000|2025-07-31 21:20:00|21.42|21.28|21.39|21.25|21.44|21.3|21.39|21.25|68
1753997100000|2025-07-31 21:25:00|21.4|21.26|21.47|21.33|21.47|21.33|21.39|21.25|39
1753997400000|2025-07-31 21:30:00|21.46|21.32|21.52|21.38|21.55|21.41|21.45|21.31|55
1753997700000|2025-07-31 21:35:00|21.51|21.37|21.49|21.35|21.51|21.37|21.48|21.34|39
1753998000000|2025-07-31 21:40:00|21.5|21.36|21.48|21.34|21.5|21.36|21.47|21.33|7
1753998300000|2025-07-31 21:45:00|21.49|21.35|21.44|21.3|21.51|21.37|21.44|21.3|32
1753998600000|2025-07-31 21:50:00|21.43|21.29|21.3|21.16|21.43|21.29|21.19|21.05|78
1753998900000|2025-07-31 21:55:00|21.29|21.15|21.36|21.22|21.36|21.22|21.19|21.05|89
1753999200000|2025-07-31 22:00:00|21.35|21.21|21.26|21.12|21.35|21.21|21.23|21.09|140
1753999500000|2025-07-31 22:05:00|21.25|21.11|21.15|21.01|21.25|21.11|21.14|21|102
1753999800000|2025-07-31 22:10:00|21.14|21|21.23|21.09|21.23|21.09|21.14|21|110
1754000100000|2025-07-31 22:15:00|21.22|21.08|21.21|21.07|21.3|21.16|21.2|21.06|140
1754000400000|2025-07-31 22:20:00|21.22|21.08|21.18|21.04|21.26|21.12|21.18|21.04|99
1754000700000|2025-07-31 22:25:00|21.17|21.03|21.21|21.07|21.21|21.07|21.14|21|83
1754001000000|2025-07-31 22:30:00|21.19|21.05|21.15|21.01|21.21|21.07|21.12|20.98|75
1754001300000|2025-07-31 22:35:00|21.14|21|21.09|20.95|21.15|21.01|21.07|20.93|103
1754001600000|2025-07-31 22:40:00|21.08|20.94|21.15|21.01|21.15|21.01|21.08|20.94|96
1754001900000|2025-07-31 22:45:00|21.14|21|21.08|20.94|21.15|21.01|21.07|20.93|73
1754002200000|2025-07-31 22:50:00|21.09|20.95|21.15|21.01|21.18|21.04|21.07|20.93|93
1754002500000|2025-07-31 22:55:00|21.16|21.02|21.16|21.02|21.18|21.04|21.12|20.98|89
1754002800000|2025-07-31 23:00:00|21.15|21.01|21.23|21.09|21.28|21.14|21.14|21|97
1754003100000|2025-07-31 23:05:00|21.24|21.1|21.18|21.04|21.27|21.13|21.18|21.04|110
1754003400000|2025-07-31 23:10:00|21.19|21.05|21.26|21.12|21.29|21.15|21.19|21.05|76
1754003700000|2025-07-31 23:15:00|21.25|21.11|21.17|21.03|21.25|21.11|21.16|21.02|85
1754004000000|2025-07-31 23:20:00|21.18|21.04|21.19|21.05|21.26|21.12|21.16|21.02|90
1754004300000|2025-07-31 23:25:00|21.2|21.06|21.16|21.02|21.23|21.09|21.16|21.02|85
1754004600000|2025-07-31 23:30:00|21.17|21.03|21.08|20.94|21.17|21.03|21|20.86|154
1754004900000|2025-07-31 23:35:00|21.09|20.95|21.03|20.89|21.11|20.97|21.02|20.88|109
1754005200000|2025-07-31 23:40:00|21.04|20.9|21.06|20.92|21.07|20.93|20.9|20.76|129
1754005500000|2025-07-31 23:45:00|21.07|20.93|21.11|20.97|21.11|20.97|21.02|20.88|97
1754005800000|2025-07-31 23:50:00|21.1|20.96|21.04|20.9|21.11|20.97|21.01|20.87|131
1754006100000|2025-07-31 23:55:00|21.05|20.91|21.05|20.91|21.09|20.95|21.03|20.89|107
1754006400000|2025-08-01 00:00:00|21.06|20.92|21.04|20.9|21.08|20.94|21.02|20.88|122
1754006700000|2025-08-01 00:05:00|21.05|20.91|20.99|20.85|21.08|20.94|20.99|20.85|107
1754007000000|2025-08-01 00:10:00|21|20.86|20.81|20.67|21|20.86|20.75|20.61|164
1754007300000|2025-08-01 00:15:00|20.8|20.66|21.03|20.89|21.03|20.89|20.8|20.66|148
1754007600000|2025-08-01 00:20:00|21.04|20.9|21.03|20.89|21.08|20.94|21.01|20.87|108
1754007900000|2025-08-01 00:25:00|21.02|20.88|20.92|20.78|21.03|20.89|20.85|20.71|99
1754008200000|2025-08-01 00:30:00|20.91|20.77|20.83|20.69|20.94|20.8|20.83|20.69|111
1754008500000|2025-08-01 00:35:00|20.84|20.7|20.94|20.8|20.94|20.8|20.81|20.67|114
1754008800000|2025-08-01 00:40:00|20.95|20.81|20.81|20.67|20.96|20.82|20.78|20.64|135
1754009100000|2025-08-01 00:45:00|20.8|20.66|20.64|20.5|20.82|20.68|20.62|20.48|165
1754009400000|2025-08-01 00:50:00|20.63|20.49|20.71|20.57|20.72|20.58|20.42|20.28|251
1754009700000|2025-08-01 00:55:00|20.72|20.58|20.88|20.74|20.91|20.77|20.69|20.55|127
1754010000000|2025-08-01 01:00:00|20.87|20.73|20.82|20.68|20.93|20.79|20.8|20.66|160
1754010300000|2025-08-01 01:05:00|20.81|20.67|20.71|20.57|20.83|20.69|20.64|20.5|180
1754010600000|2025-08-01 01:10:00|20.7|20.56|20.62|20.48|20.74|20.6|20.61|20.47|143
1754010900000|2025-08-01 01:15:00|20.63|20.49|20.66|20.52|20.73|20.59|20.58|20.44|208
1754011200000|2025-08-01 01:20:00|20.67|20.53|20.78|20.64|20.79|20.65|20.63|20.49|235
1754011500000|2025-08-01 01:25:00|20.77|20.63|20.77|20.63|20.84|20.7|20.73|20.59|187
1754011800000|2025-08-01 01:30:00|20.76|20.62|20.78|20.64|20.79|20.65|20.68|20.54|205
1754012100000|2025-08-01 01:35:00|20.79|20.65|20.83|20.69|20.92|20.78|20.77|20.63|164
1754012400000|2025-08-01 01:40:00|20.82|20.68|20.84|20.7|20.87|20.73|20.82|20.68|135
1754012700000|2025-08-01 01:45:00|20.85|20.71|20.74|20.6|20.89|20.75|20.71|20.57|95
1754013000000|2025-08-01 01:50:00|20.75|20.61|20.8|20.66|20.84|20.7|20.7|20.56|156
1754013300000|2025-08-01 01:55:00|20.81|20.67|20.83|20.69|20.83|20.69|20.73|20.59|107
1754013600000|2025-08-01 02:00:00|20.82|20.68|20.75|20.61|20.87|20.73|20.75|20.61|96
1754013900000|2025-08-01 02:05:00|20.74|20.6|20.85|20.71|20.9|20.76|20.74|20.6|104
1754014200000|2025-08-01 02:10:00|20.86|20.72|20.97|20.83|20.98|20.84|20.86|20.72|68
1754014500000|2025-08-01 02:15:00|20.96|20.82|21.03|20.89|21.03|20.89|20.95|20.81|81
1754014800000|2025-08-01 02:20:00|21.02|20.88|21.03|20.89|21.05|20.91|20.98|20.84|48
1754015100000|2025-08-01 02:25:00|21.02|20.88|20.93|20.79|21.02|20.88|20.91|20.77|65
1754015400000|2025-08-01 02:30:00|20.94|20.8|20.94|20.8|20.95|20.81|20.9|20.76|87
1754015700000|2025-08-01 02:35:00|20.95|20.81|21.01|20.87|21.03|20.89|20.94|20.8|93
1754016000000|2025-08-01 02:40:00|21.02|20.88|21|20.86|21.05|20.91|20.98|20.84|59
1754016300000|2025-08-01 02:45:00|20.99|20.85|21.01|20.87|21.07|20.93|20.97|20.83|63
1754016600000|2025-08-01 02:50:00|21.02|20.88|21.03|20.89|21.06|20.92|20.99|20.85|76
1754016900000|2025-08-01 02:55:00|21.02|20.88|21.03|20.89|21.05|20.91|21.01|20.87|34
1754017200000|2025-08-01 03:00:00|21.04|20.9|20.99|20.85|21.04|20.9|20.97|20.83|42
1754017500000|2025-08-01 03:05:00|20.98|20.84|20.99|20.85|21.03|20.89|20.98|20.84|85
1754017800000|2025-08-01 03:10:00|21|20.86|20.98|20.84|21.01|20.87|20.97|20.83|93
1754018100000|2025-08-01 03:15:00|20.99|20.85|21.03|20.89|21.05|20.91|20.97|20.83|88
1754018400000|2025-08-01 03:20:00|21.04|20.9|21.09|20.95|21.13|20.99|21.04|20.9|52
1754018700000|2025-08-01 03:25:00|21.1|20.96|21.12|20.98|21.13|20.99|21.07|20.93|53
1754019000000|2025-08-01 03:30:00|21.13|20.99|21.09|20.95|21.13|20.99|21.08|20.94|46
1754019300000|2025-08-01 03:35:00|21.08|20.94|21.1|20.96|21.11|20.97|21.07|20.93|79
1754019600000|2025-08-01 03:40:00|21.09|20.95|21.07|20.93|21.12|20.98|21.05|20.91|79
1754019900000|2025-08-01 03:45:00|21.06|20.92|21.04|20.9|21.1|20.96|21.02|20.88|79
1754020200000|2025-08-01 03:50:00|21.03|20.89|21|20.86|21.03|20.89|20.96|20.82|80
1754020500000|2025-08-01 03:55:00|20.99|20.85|21|20.86|21|20.86|20.97|20.83|46
1754020800000|2025-08-01 04:00:00|20.99|20.85|20.9|20.76|20.99|20.85|20.88|20.74|84
1754021100000|2025-08-01 04:05:00|20.91|20.77|20.88|20.74|20.92|20.78|20.86|20.72|56
1754021400000|2025-08-01 04:10:00|20.89|20.75|20.88|20.74|20.91|20.77|20.81|20.67|80
1754021700000|2025-08-01 04:15:00|20.89|20.75|20.84|20.7|20.89|20.75|20.8|20.66|76
1754022000000|2025-08-01 04:20:00|20.83|20.69|20.83|20.69|20.85|20.71|20.82|20.68|73
1754022300000|2025-08-01 04:25:00|20.84|20.7|20.86|20.72|20.88|20.74|20.82|20.68|63
1754022600000|2025-08-01 04:30:00|20.85|20.71|20.92|20.78|20.92|20.78|20.81|20.67|80
1754022900000|2025-08-01 04:35:00|20.93|20.79|20.85|20.71|20.93|20.79|20.84|20.7|81
1754023200000|2025-08-01 04:40:00|20.86|20.72|20.87|20.73|20.88|20.74|20.84|20.7|42
1754023500000|2025-08-01 04:45:00|20.86|20.72|20.84|20.7|20.88|20.74|20.81|20.67|62
1754023800000|2025-08-01 04:50:00|20.85|20.71|20.85|20.71|20.87|20.73|20.82|20.68|51
1754024100000|2025-08-01 04:55:00|20.84|20.7|20.82|20.68|20.87|20.73|20.82|20.68|71
1754024400000|2025-08-01 05:00:00|20.83|20.69|20.87|20.73|20.87|20.73|20.79|20.65|69
1754024700000|2025-08-01 05:05:00|20.86|20.72|20.94|20.8|20.94|20.8|20.86|20.72|51
1754025000000|2025-08-01 05:10:00|20.93|20.79|20.93|20.79|20.94|20.8|20.89|20.75|102
1754025300000|2025-08-01 05:15:00|20.92|20.78|20.76|20.62|20.93|20.79|20.76|20.62|91
1754025600000|2025-08-01 05:20:00|20.77|20.63|20.76|20.62|20.85|20.71|20.76|20.62|102
1754025900000|2025-08-01 05:25:00|20.77|20.63|20.76|20.62|20.82|20.68|20.76|20.62|94
1754026200000|2025-08-01 05:30:00|20.77|20.63|20.72|20.58|20.79|20.65|20.7|20.56|71
1754026500000|2025-08-01 05:35:00|20.73|20.59|20.8|20.66|20.8|20.66|20.66|20.52|101
1754026800000|2025-08-01 05:40:00|20.81|20.67|20.71|20.57|20.85|20.71|20.71|20.57|85
1754027100000|2025-08-01 05:45:00|20.7|20.56|20.64|20.5|20.7|20.56|20.61|20.47|85
1754027400000|2025-08-01 05:50:00|20.65|20.51|20.71|20.57|20.72|20.58|20.62|20.48|101
1754027700000|2025-08-01 05:55:00|20.7|20.56|20.7|20.56|20.72|20.58|20.67|20.53|69
1754028000000|2025-08-01 06:00:00|20.69|20.55|20.65|20.51|20.7|20.56|20.64|20.5|75
1754028300000|2025-08-01 06:05:00|20.66|20.52|20.7|20.56|20.74|20.6|20.55|20.41|111
1754028600000|2025-08-01 06:10:00|20.69|20.55|20.63|20.49|20.7|20.56|20.6|20.46|89
1754028900000|2025-08-01 06:15:00|20.64|20.5|20.59|20.45|20.67|20.53|20.57|20.43|112
1754029200000|2025-08-01 06:20:00|20.58|20.44|20.6|20.46|20.64|20.5|20.54|20.4|95
1754029500000|2025-08-01 06:25:00|20.59|20.45|20.55|20.41|20.62|20.48|20.53|20.39|70
1754029800000|2025-08-01 06:30:00|20.56|20.42|20.58|20.44|20.6|20.46|20.55|20.41|100
1754030100000|2025-08-01 06:35:00|20.57|20.43|20.55|20.41|20.6|20.46|20.54|20.4|67
1754030400000|2025-08-01 06:40:00|20.54|20.4|20.5|20.36|20.57|20.43|20.48|20.34|77
1754030700000|2025-08-01 06:45:00|20.49|20.35|20.56|20.42|20.59|20.45|20.48|20.34|90
1754031000000|2025-08-01 06:50:00|20.55|20.41|20.65|20.51|20.69|20.55|20.55|20.41|55
1754031300000|2025-08-01 06:55:00|20.64|20.5|20.68|20.54|20.69|20.55|20.6|20.46|71
1754031600000|2025-08-01 07:00:00|20.69|20.55|20.67|20.53|20.75|20.61|20.64|20.5|54
1754031900000|2025-08-01 07:05:00|20.68|20.54|20.65|20.51|20.74|20.6|20.65|20.51|85
1754032200000|2025-08-01 07:10:00|20.64|20.5|20.66|20.52|20.67|20.53|20.6|20.46|87
1754032500000|2025-08-01 07:15:00|20.67|20.53|20.74|20.6|20.75|20.61|20.66|20.52|68
1754032800000|2025-08-01 07:20:00|20.72|20.58|20.7|20.56|20.73|20.59|20.66|20.52|97
1754033100000|2025-08-01 07:25:00|20.71|20.57|20.61|20.47|20.72|20.58|20.6|20.46|93
1754033400000|2025-08-01 07:30:00|20.62|20.48|20.55|20.41|20.63|20.49|20.55|20.41|122
1754033700000|2025-08-01 07:35:00|20.56|20.42|20.58|20.44|20.61|20.47|20.54|20.4|169
1754034000000|2025-08-01 07:40:00|20.59|20.45|20.66|20.52|20.68|20.54|20.58|20.44|145
1754034300000|2025-08-01 07:45:00|20.67|20.53|20.65|20.51|20.68|20.54|20.59|20.45|153
1754034600000|2025-08-01 07:50:00|20.66|20.52|20.58|20.44|20.67|20.53|20.57|20.43|113
1754034900000|2025-08-01 07:55:00|20.59|20.45|20.67|20.53|20.68|20.54|20.59|20.45|79
1754035200000|2025-08-01 08:00:00|20.66|20.52|20.51|20.37|20.66|20.52|20.46|20.32|95
1754035500000|2025-08-01 08:05:00|20.5|20.36|20.36|20.22|20.51|20.37|20.19|20.05|189
1754035800000|2025-08-01 08:10:00|20.37|20.23|20.34|20.2|20.39|20.25|20.32|20.18|117
1754036100000|2025-08-01 08:15:00|20.35|20.21|20.44|20.3|20.47|20.33|20.27|20.13|134
1754036400000|2025-08-01 08:20:00|20.45|20.31|20.35|20.21|20.45|20.31|20.3|20.16|113
1754036700000|2025-08-01 08:25:00|20.34|20.2|20.36|20.22|20.38|20.24|20.33|20.19|98
1754037000000|2025-08-01 08:30:00|20.37|20.23|20.4|20.26|20.42|20.28|20.37|20.23|128
1754037300000|2025-08-01 08:35:00|20.39|20.25|20.49|20.35|20.52|20.38|20.27|20.13|157
1754037600000|2025-08-01 08:40:00|20.48|20.34|20.53|20.39|20.55|20.41|20.46|20.32|71
1754037900000|2025-08-01 08:45:00|20.52|20.38|20.56|20.42|20.56|20.42|20.52|20.38|41
1754038200000|2025-08-01 08:50:00|20.57|20.43|20.54|20.4|20.61|20.47|20.54|20.4|58
1754038500000|2025-08-01 08:55:00|20.55|20.41|20.48|20.34|20.55|20.41|20.48|20.34|42
1754038800000|2025-08-01 09:00:00|20.47|20.33|20.64|20.5|20.69|20.55|20.46|20.32|130
1754039100000|2025-08-01 09:05:00|20.63|20.49|20.56|20.42|20.64|20.5|20.56|20.42|56
1754039400000|2025-08-01 09:10:00|20.57|20.43|20.56|20.42|20.58|20.44|20.53|20.39|36
1754039700000|2025-08-01 09:15:00|20.57|20.43|20.64|20.5|20.65|20.51|20.54|20.4|69
1754040000000|2025-08-01 09:20:00|20.63|20.49|20.68|20.54|20.68|20.54|20.6|20.46|56
1754040300000|2025-08-01 09:25:00|20.69|20.55|20.66|20.52|20.69|20.55|20.63|20.49|32
1754040600000|2025-08-01 09:30:00|20.67|20.53|20.61|20.47|20.68|20.54|20.58|20.44|41
1754040900000|2025-08-01 09:35:00|20.62|20.48|20.65|20.51|20.66|20.52|20.58|20.44|49
1754041200000|2025-08-01 09:40:00|20.64|20.5|20.64|20.5|20.65|20.51|20.6|20.46|25
1754041500000|2025-08-01 09:45:00|20.63|20.49|20.57|20.43|20.64|20.5|20.57|20.43|21
1754041800000|2025-08-01 09:50:00|20.56|20.42|20.51|20.37|20.59|20.45|20.49|20.35|68
1754042100000|2025-08-01 09:55:00|20.52|20.38|20.51|20.37|20.55|20.41|20.5|20.36|39
1754042400000|2025-08-01 10:00:00|20.5|20.36|20.55|20.41|20.58|20.44|20.49|20.35|64
1754042700000|2025-08-01 10:05:00|20.56|20.42|20.59|20.45|20.6|20.46|20.54|20.4|66
1754043000000|2025-08-01 10:10:00|20.6|20.46|20.62|20.48|20.63|20.49|20.58|20.44|51
1754043300000|2025-08-01 10:15:00|20.63|20.49|20.66|20.52|20.66|20.52|20.62|20.48|54
1754043600000|2025-08-01 10:20:00|20.65|20.51|20.6|20.46|20.66|20.52|20.57|20.43|30
1754043900000|2025-08-01 10:25:00|20.61|20.47|20.62|20.48|20.65|20.51|20.59|20.45|46
1754044200000|2025-08-01 10:30:00|20.63|20.49|20.68|20.54|20.69|20.55|20.59|20.45|66
1754044500000|2025-08-01 10:35:00|20.67|20.53|20.66|20.52|20.67|20.53|20.62|20.48|59
1754044800000|2025-08-01 10:40:00|20.65|20.51|20.67|20.53|20.68|20.54|20.63|20.49|49
1754045100000|2025-08-01 10:45:00|20.68|20.54|20.62|20.48|20.69|20.55|20.61|20.47|59
1754045400000|2025-08-01 10:50:00|20.63|20.49|20.62|20.48|20.67|20.53|20.62|20.48|66
1754045700000|2025-08-01 10:55:00|20.63|20.49|20.65|20.51|20.67|20.53|20.63|20.49|29
1754046000000|2025-08-01 11:00:00|20.66|20.52|20.6|20.46|20.67|20.53|20.58|20.44|67
1754046300000|2025-08-01 11:05:00|20.59|20.45|20.61|20.47|20.63|20.49|20.58|20.44|63
1754046600000|2025-08-01 11:10:00|20.6|20.46|20.67|20.53|20.67|20.53|20.59|20.45|42
1754046900000|2025-08-01 11:15:00|20.66|20.52|20.63|20.49|20.7|20.56|20.61|20.47|91
1754047200000|2025-08-01 11:20:00|20.64|20.5|20.61|20.47|20.64|20.5|20.6|20.46|60
1754047500000|2025-08-01 11:25:00|20.6|20.46|20.63|20.49|20.64|20.5|20.6|20.46|32
1754047800000|2025-08-01 11:30:00|20.62|20.48|20.66|20.52|20.69|20.55|20.61|20.47|43
1754048100000|2025-08-01 11:35:00|20.65|20.51|20.69|20.55|20.7|20.56|20.61|20.47|87
1754048400000|2025-08-01 11:40:00|20.7|20.56|20.7|20.56|20.73|20.59|20.66|20.52|125
1754048700000|2025-08-01 11:45:00|20.71|20.57|20.79|20.65|20.8|20.66|20.71|20.57|53
1754049000000|2025-08-01 11:50:00|20.78|20.64|20.82|20.68|20.83|20.69|20.77|20.63|53
1754049300000|2025-08-01 11:55:00|20.81|20.67|20.83|20.69|20.83|20.69|20.78|20.64|63
1754049600000|2025-08-01 12:00:00|20.82|20.68|20.88|20.74|20.91|20.77|20.79|20.65|70
1754049900000|2025-08-01 12:05:00|20.87|20.73|20.96|20.82|20.98|20.84|20.86|20.72|77
1754050200000|2025-08-01 12:10:00|20.95|20.81|20.9|20.76|20.96|20.82|20.9|20.76|81
1754050500000|2025-08-01 12:15:00|20.89|20.75|20.81|20.67|20.9|20.76|20.81|20.67|69
1754050800000|2025-08-01 12:20:00|20.82|20.68|20.81|20.67|20.83|20.69|20.8|20.66|44
1754051100000|2025-08-01 12:25:00|20.8|20.66|20.81|20.67|20.81|20.67|20.76|20.62|76
1754051400000|2025-08-01 12:30:00|20.8|20.66|20.93|20.79|21.03|20.89|20.73|20.59|236
1754051700000|2025-08-01 12:35:00|20.92|20.78|20.86|20.72|21.01|20.87|20.83|20.69|197
1754052000000|2025-08-01 12:40:00|20.85|20.71|20.95|20.81|20.95|20.81|20.85|20.71|115
1754052300000|2025-08-01 12:45:00|20.94|20.8|20.87|20.73|20.94|20.8|20.87|20.73|128
1754052600000|2025-08-01 12:50:00|20.86|20.72|20.9|20.76|20.9|20.76|20.8|20.66|124
1754052900000|2025-08-01 12:55:00|20.89|20.75|20.83|20.69|20.92|20.78|20.83|20.69|154
1754053200000|2025-08-01 13:00:00|20.84|20.7|20.89|20.75|20.92|20.78|20.82|20.68|124
1754053500000|2025-08-01 13:05:00|20.9|20.76|20.88|20.74|20.91|20.77|20.85|20.71|121
1754053800000|2025-08-01 13:10:00|20.89|20.75|20.88|20.74|20.94|20.8|20.88|20.74|86
1754054100000|2025-08-01 13:15:00|20.89|20.75|20.93|20.79|20.95|20.81|20.87|20.73|99
1754054400000|2025-08-01 13:20:00|20.92|20.78|20.87|20.73|20.93|20.79|20.8|20.66|155
1754054700000|2025-08-01 13:25:00|20.86|20.72|20.82|20.68|20.87|20.73|20.79|20.65|102
1754055000000|2025-08-01 13:30:00|20.81|20.67|20.78|20.64|20.84|20.7|20.74|20.6|150
1754055300000|2025-08-01 13:35:00|20.79|20.65|20.75|20.61|20.86|20.72|20.75|20.61|170
1754055600000|2025-08-01 13:40:00|20.74|20.6|20.63|20.49|20.76|20.62|20.63|20.49|153
1754055900000|2025-08-01 13:45:00|20.62|20.48|20.46|20.32|20.64|20.5|20.43|20.29|196
1754056200000|2025-08-01 13:50:00|20.47|20.33|20.38|20.24|20.51|20.37|20.34|20.2|165
1754056500000|2025-08-01 13:55:00|20.37|20.23|20.47|20.33|20.49|20.35|20.36|20.22|131
1754056800000|2025-08-01 14:00:00|20.46|20.32|20.41|20.27|20.47|20.33|20.28|20.14|172
1754057100000|2025-08-01 14:05:00|20.4|20.26|20.63|20.49|20.66|20.52|20.4|20.26|134
1754057400000|2025-08-01 14:10:00|20.62|20.48|20.69|20.55|20.74|20.6|20.62|20.48|112
1754057700000|2025-08-01 14:15:00|20.68|20.54|20.76|20.62|20.81|20.67|20.66|20.52|141
1754058000000|2025-08-01 14:20:00|20.77|20.63|20.96|20.82|20.97|20.83|20.77|20.63|115
1754058300000|2025-08-01 14:25:00|20.97|20.83|21.02|20.88|21.04|20.9|20.91|20.77|130
1754058600000|2025-08-01 14:30:00|21.01|20.87|21.08|20.94|21.09|20.95|20.93|20.79|107
1754058900000|2025-08-01 14:35:00|21.07|20.93|21.01|20.87|21.07|20.93|21|20.86|116
1754059200000|2025-08-01 14:40:00|21.02|20.88|20.93|20.79|21.04|20.9|20.92|20.78|116
1754059500000|2025-08-01 14:45:00|20.94|20.8|20.99|20.85|21.07|20.93|20.94|20.8|164
1754059800000|2025-08-01 14:50:00|21|20.86|21.05|20.91|21.06|20.92|20.98|20.84|138
1754060100000|2025-08-01 14:55:00|21.04|20.9|21.04|20.9|21.08|20.94|21|20.86|137
1754060400000|2025-08-01 15:00:00|21.03|20.89|20.95|20.81|21.07|20.93|20.95|20.81|143
1754060700000|2025-08-01 15:05:00|20.94|20.8|20.89|20.75|20.94|20.8|20.86|20.72|158
1754061000000|2025-08-01 15:10:00|20.88|20.74|20.89|20.75|20.95|20.81|20.83|20.69|166
1754061300000|2025-08-01 15:15:00|20.88|20.74|20.76|20.62|20.91|20.77|20.7|20.56|162
1754061600000|2025-08-01 15:20:00|20.75|20.61|20.74|20.6|20.78|20.64|20.71|20.57|167
1754061900000|2025-08-01 15:25:00|20.75|20.61|20.82|20.68|20.89|20.75|20.75|20.61|150
1754062200000|2025-08-01 15:30:00|20.83|20.69|20.87|20.73|20.89|20.75|20.81|20.67|125
1754062500000|2025-08-01 15:35:00|20.86|20.72|21|20.86|21.01|20.87|20.84|20.7|141
1754062800000|2025-08-01 15:40:00|20.99|20.85|21.01|20.87|21.03|20.89|20.97|20.83|103
1754063100000|2025-08-01 15:45:00|21.02|20.88|21|20.86|21.03|20.89|20.95|20.81|76
1754063400000|2025-08-01 15:50:00|20.99|20.85|21.04|20.9|21.06|20.92|20.97|20.83|70
1754063700000|2025-08-01 15:55:00|21.03|20.89|21.03|20.89|21.04|20.9|21|20.86|107
1754064000000|2025-08-01 16:00:00|21.02|20.88|21.06|20.92|21.09|20.95|20.99|20.85|105
1754064300000|2025-08-01 16:05:00|21.05|20.91|21.23|21.09|21.25|21.11|21.03|20.89|85
1754064600000|2025-08-01 16:10:00|21.22|21.08|21.21|21.07|21.22|21.08|21.16|21.02|66
1754064900000|2025-08-01 16:15:00|21.22|21.08|21.24|21.1|21.24|21.1|21.17|21.03|58
1754065200000|2025-08-01 16:20:00|21.23|21.09|21.23|21.09|21.25|21.11|21.2|21.06|87
1754065500000|2025-08-01 16:25:00|21.22|21.08|21.27|21.13|21.32|21.18|21.22|21.08|84
1754065800000|2025-08-01 16:30:00|21.26|21.12|21.11|20.97|21.26|21.12|21.11|20.97|162
1754066100000|2025-08-01 16:35:00|21.12|20.98|21.02|20.88|21.14|21|21.02|20.88|136
1754066400000|2025-08-01 16:40:00|21.01|20.87|21.06|20.92|21.08|20.94|20.93|20.79|101
1754066700000|2025-08-01 16:45:00|21.07|20.93|20.98|20.84|21.09|20.95|20.94|20.8|116
1754067000000|2025-08-01 16:50:00|20.99|20.85|20.89|20.75|21|20.86|20.87|20.73|111
1754067300000|2025-08-01 16:55:00|20.9|20.76|20.83|20.69|20.93|20.79|20.76|20.62|112
1754067600000|2025-08-01 17:00:00|20.82|20.68|20.66|20.52|20.84|20.7|20.65|20.51|115
1754067900000|2025-08-01 17:05:00|20.65|20.51|20.7|20.56|20.77|20.63|20.6|20.46|131
1754068200000|2025-08-01 17:10:00|20.71|20.57|20.7|20.56|20.76|20.62|20.66|20.52|104
1754068500000|2025-08-01 17:15:00|20.69|20.55|20.7|20.56|20.75|20.61|20.68|20.54|96
1754068800000|2025-08-01 17:20:00|20.69|20.55|20.72|20.58|20.79|20.65|20.69|20.55|104
1754069100000|2025-08-01 17:25:00|20.71|20.57|20.74|20.6|20.76|20.62|20.66|20.52|114
1754069400000|2025-08-01 17:30:00|20.73|20.59|20.78|20.64|20.88|20.74|20.73|20.59|106
1754069700000|2025-08-01 17:35:00|20.77|20.63|20.69|20.55|20.81|20.67|20.57|20.43|136
1754070000000|2025-08-01 17:40:00|20.7|20.56|20.67|20.53|20.77|20.63|20.67|20.53|146
1754070300000|2025-08-01 17:45:00|20.68|20.54|20.67|20.53|20.72|20.58|20.65|20.51|138
1754070600000|2025-08-01 17:50:00|20.68|20.54|20.65|20.51|20.7|20.56|20.61|20.47|94
1754070900000|2025-08-01 17:55:00|20.66|20.52|20.68|20.54|20.68|20.54|20.61|20.47|72
1754071200000|2025-08-01 18:00:00|20.67|20.53|20.54|20.4|20.72|20.58|20.51|20.37|139
1754071500000|2025-08-01 18:05:00|20.55|20.41|20.64|20.5|20.68|20.54|20.54|20.4|155
1754071800000|2025-08-01 18:10:00|20.63|20.49|20.64|20.5|20.66|20.52|20.57|20.43|102
1754072100000|2025-08-01 18:15:00|20.63|20.49|20.5|20.36|20.64|20.5|20.45|20.31|147
1754072400000|2025-08-01 18:20:00|20.51|20.37|20.6|20.46|20.63|20.49|20.51|20.37|153
1754072700000|2025-08-01 18:25:00|20.61|20.47|20.74|20.6|20.82|20.68|20.61|20.47|107
1754073000000|2025-08-01 18:30:00|20.73|20.59|20.78|20.64|20.84|20.7|20.71|20.57|116
1754073300000|2025-08-01 18:35:00|20.79|20.65|20.82|20.68|20.84|20.7|20.74|20.6|114
1754073600000|2025-08-01 18:40:00|20.83|20.69|20.78|20.64|20.84|20.7|20.78|20.64|122
1754073900000|2025-08-01 18:45:00|20.77|20.63|20.81|20.67|20.82|20.68|20.74|20.6|139
1754074200000|2025-08-01 18:50:00|20.8|20.66|20.7|20.56|20.81|20.67|20.62|20.48|157
1754074500000|2025-08-01 18:55:00|20.71|20.57|20.69|20.55|20.74|20.6|20.61|20.47|143
1754074800000|2025-08-01 19:00:00|20.68|20.54|20.68|20.54|20.76|20.62|20.65|20.51|151
1754075100000|2025-08-01 19:05:00|20.69|20.55|20.76|20.62|20.79|20.65|20.66|20.52|136
1754075400000|2025-08-01 19:10:00|20.75|20.61|20.75|20.61|20.79|20.65|20.71|20.57|151
1754075700000|2025-08-01 19:15:00|20.76|20.62|20.79|20.65|20.8|20.66|20.72|20.58|120
1754076000000|2025-08-01 19:20:00|20.78|20.64|20.72|20.58|20.79|20.65|20.66|20.52|231
1754076300000|2025-08-01 19:25:00|20.71|20.57|20.81|20.67|20.84|20.7|20.7|20.56|142
1754076600000|2025-08-01 19:30:00|20.8|20.66|20.98|20.84|20.98|20.84|20.76|20.62|162
1754076900000|2025-08-01 19:35:00|20.97|20.83|20.85|20.71|20.98|20.84|20.81|20.67|177
1754077200000|2025-08-01 19:40:00|20.84|20.7|20.81|20.67|20.85|20.71|20.8|20.66|162
1754077500000|2025-08-01 19:45:00|20.82|20.68|20.88|20.74|20.92|20.78|20.81|20.67|121
1754077800000|2025-08-01 19:50:00|20.89|20.75|20.95|20.81|20.96|20.82|20.87|20.73|148
1754078100000|2025-08-01 19:55:00|20.94|20.8|20.9|20.76|20.96|20.82|20.9|20.76|109
1754078400000|2025-08-01 20:00:00|20.91|20.77|20.79|20.65|20.94|20.8|20.78|20.64|124
1754078700000|2025-08-01 20:05:00|20.78|20.64|20.64|20.5|20.82|20.68|20.53|20.39|169
1754079000000|2025-08-01 20:10:00|20.63|20.49|20.5|20.36|20.67|20.53|20.48|20.34|172
1754079300000|2025-08-01 20:15:00|20.49|20.35|20.58|20.44|20.61|20.47|20.4|20.26|136
1754079600000|2025-08-01 20:20:00|20.57|20.43|20.51|20.37|20.6|20.46|20.49|20.35|127
1754079900000|2025-08-01 20:25:00|20.52|20.38|20.55|20.41|20.55|20.41|20.48|20.34|108
1754080200000|2025-08-01 20:30:00|20.56|20.42|20.46|20.32|20.57|20.43|20.43|20.29|105
1754080500000|2025-08-01 20:35:00|20.45|20.31|20.37|20.23|20.51|20.37|20.37|20.23|95
1754080800000|2025-08-01 20:40:00|20.38|20.24|20.38|20.24|20.38|20.24|20.23|20.09|130
1754081100000|2025-08-01 20:45:00|20.37|20.23|20.49|20.35|20.49|20.35|20.32|20.18|142
1754081400000|2025-08-01 20:50:00|20.5|20.36|20.46|20.32|20.5|20.36|20.38|20.24|103
1754081700000|2025-08-01 20:55:00|20.45|20.31|20.65|20.51|20.65|20.51|20.44|20.3|65
1754118000000|2025-08-02 07:00:00|19.72|19.58|19.76|19.62|19.77|19.63|19.67|19.53|122
1754118300000|2025-08-02 07:05:00|19.77|19.63|19.59|19.45|19.77|19.63|19.59|19.45|153
1754118600000|2025-08-02 07:10:00|19.6|19.46|19.66|19.52|19.69|19.55|19.55|19.41|148
1754118900000|2025-08-02 07:15:00|19.67|19.53|19.77|19.63|19.78|19.64|19.66|19.52|111
1754119200000|2025-08-02 07:20:00|19.76|19.62|19.85|19.71|19.86|19.72|19.76|19.62|93
1754119500000|2025-08-02 07:25:00|19.84|19.7|19.89|19.75|19.9|19.76|19.83|19.69|58
1754119800000|2025-08-02 07:30:00|19.88|19.74|19.87|19.73|19.91|19.77|19.82|19.68|136
1754120100000|2025-08-02 07:35:00|19.86|19.72|19.93|19.79|19.93|19.79|19.86|19.72|92
1754120400000|2025-08-02 07:40:00|19.92|19.78|19.95|19.81|19.96|19.82|19.91|19.77|66
1754120700000|2025-08-02 07:45:00|19.96|19.82|20.04|19.9|20.05|19.91|19.95|19.81|87
1754121000000|2025-08-02 07:50:00|20.03|19.89|20.12|19.98|20.13|19.99|20.02|19.88|54
1754121300000|2025-08-02 07:55:00|20.11|19.97|20.1|19.96|20.12|19.98|20.05|19.91|104
1754121600000|2025-08-02 08:00:00|20.09|19.95|20.11|19.97|20.12|19.98|20.06|19.92|115
1754121900000|2025-08-02 08:05:00|20.1|19.96|20.12|19.98|20.15|20.01|20.09|19.95|110
1754122200000|2025-08-02 08:10:00|20.11|19.97|20.1|19.96|20.13|19.99|20.08|19.94|64
1754122500000|2025-08-02 08:15:00|20.11|19.97|20.13|19.99|20.14|20|20.1|19.96|65
1754122800000|2025-08-02 08:20:00|20.12|19.98|20.1|19.96|20.17|20.03|20.08|19.94|95
1754123100000|2025-08-02 08:25:00|20.09|19.95|20.04|19.9|20.09|19.95|20.04|19.9|82
1754123400000|2025-08-02 08:30:00|20.05|19.91|19.99|19.85|20.05|19.91|19.95|19.81|95
1754123700000|2025-08-02 08:35:00|19.98|19.84|20.04|19.9|20.08|19.94|19.98|19.84|121
1754124000000|2025-08-02 08:40:00|20.03|19.89|20.01|19.87|20.06|19.92|20|19.86|107
1754124300000|2025-08-02 08:45:00|20|19.86|20.03|19.89|20.06|19.92|19.95|19.81|121
1754124600000|2025-08-02 08:50:00|20.04|19.9|19.95|19.81|20.05|19.91|19.94|19.8|120
1754124900000|2025-08-02 08:55:00|19.96|19.82|19.95|19.81|19.98|19.84|19.93|19.79|69
1754125200000|2025-08-02 09:00:00|19.94|19.8|20|19.86|20.04|19.9|19.94|19.8|91
1754125500000|2025-08-02 09:05:00|20.01|19.87|20|19.86|20.02|19.88|19.97|19.83|74
1754125800000|2025-08-02 09:10:00|20.01|19.87|20.04|19.9|20.07|19.93|20.01|19.87|66
1754126100000|2025-08-02 09:15:00|20.03|19.89|20.04|19.9|20.07|19.93|20.02|19.88|78
1754126400000|2025-08-02 09:20:00|20.03|19.89|20.02|19.88|20.04|19.9|20|19.86|80
1754126700000|2025-08-02 09:25:00|20.01|19.87|19.97|19.83|20.03|19.89|19.95|19.81|65
1754127000000|2025-08-02 09:30:00|19.96|19.82|19.96|19.82|20|19.86|19.9|19.76|91
1754127300000|2025-08-02 09:35:00|19.95|19.81|19.93|19.79|19.98|19.84|19.91|19.77|74
1754127600000|2025-08-02 09:40:00|19.92|19.78|19.92|19.78|19.97|19.83|19.91|19.77|91
1754127900000|2025-08-02 09:45:00|19.93|19.79|19.97|19.83|19.98|19.84|19.92|19.78|79
1754128200000|2025-08-02 09:50:00|19.98|19.84|20.01|19.87|20.04|19.9|19.95|19.81|103
1754128500000|2025-08-02 09:55:00|20|19.86|20.03|19.89|20.06|19.92|19.98|19.84|66
1754128800000|2025-08-02 10:00:00|20.02|19.88|19.98|19.84|20.05|19.91|19.94|19.8|97
1754129100000|2025-08-02 10:05:00|19.97|19.83|19.92|19.78|20|19.86|19.92|19.78|108
1754129400000|2025-08-02 10:10:00|19.93|19.79|19.89|19.75|19.94|19.8|19.86|19.72|124
1754129700000|2025-08-02 10:15:00|19.9|19.76|19.88|19.74|19.91|19.77|19.83|19.69|133
1754130000000|2025-08-02 10:20:00|19.89|19.75|19.91|19.77|19.94|19.8|19.84|19.7|104
1754130300000|2025-08-02 10:25:00|19.9|19.76|19.94|19.8|19.97|19.83|19.9|19.76|125
1754130600000|2025-08-02 10:30:00|19.95|19.81|19.96|19.82|19.97|19.83|19.9|19.76|116
1754130900000|2025-08-02 10:35:00|19.97|19.83|19.82|19.68|19.97|19.83|19.81|19.67|122
1754131200000|2025-08-02 10:40:00|19.81|19.67|19.85|19.71|19.88|19.74|19.8|19.66|116
1754131500000|2025-08-02 10:45:00|19.86|19.72|19.88|19.74|19.9|19.76|19.82|19.68|94
1754131800000|2025-08-02 10:50:00|19.89|19.75|19.93|19.79|19.96|19.82|19.89|19.75|91
1754132100000|2025-08-02 10:55:00|19.94|19.8|19.95|19.81|19.96|19.82|19.92|19.78|80
1754132400000|2025-08-02 11:00:00|19.94|19.8|20.01|19.87|20.02|19.88|19.94|19.8|88
1754132700000|2025-08-02 11:05:00|20|19.86|19.92|19.78|20.02|19.88|19.92|19.78|113
1754133000000|2025-08-02 11:10:00|19.91|19.77|19.88|19.74|19.92|19.78|19.84|19.7|78
1754133300000|2025-08-02 11:15:00|19.87|19.73|19.96|19.82|19.97|19.83|19.87|19.73|88
1754133600000|2025-08-02 11:20:00|19.95|19.81|20|19.86|20.01|19.87|19.95|19.81|65
1754133900000|2025-08-02 11:25:00|19.99|19.85|20.14|20|20.14|20|19.98|19.84|124
1754134200000|2025-08-02 11:30:00|20.13|19.99|20.08|19.94|20.13|19.99|20.08|19.94|92
1754134500000|2025-08-02 11:35:00|20.09|19.95|20.09|19.95|20.12|19.98|20.04|19.9|131
1754134800000|2025-08-02 11:40:00|20.1|19.96|20.09|19.95|20.11|19.97|20.08|19.94|96
1754135100000|2025-08-02 11:45:00|20.1|19.96|20.08|19.94|20.12|19.98|20.08|19.94|63
1754135400000|2025-08-02 11:50:00|20.09|19.95|20.05|19.91|20.09|19.95|20.05|19.91|77
1754135700000|2025-08-02 11:55:00|20.06|19.92|20.05|19.91|20.07|19.93|20.02|19.88|52
1754136000000|2025-08-02 12:00:00|20.04|19.9|19.99|19.85|20.07|19.93|19.98|19.84|86
1754136300000|2025-08-02 12:05:00|20|19.86|20.01|19.87|20.03|19.89|19.99|19.85|110
1754136600000|2025-08-02 12:10:00|20.02|19.88|20.02|19.88|20.04|19.9|20|19.86|77
1754136900000|2025-08-02 12:15:00|20.03|19.89|20.03|19.89|20.04|19.9|19.99|19.85|71
1754137200000|2025-08-02 12:20:00|20.04|19.9|20|19.86|20.05|19.91|19.99|19.85|123
1754137500000|2025-08-02 12:25:00|19.99|19.85|20.02|19.88|20.04|19.9|19.98|19.84|88
1754137800000|2025-08-02 12:30:00|20.03|19.89|19.99|19.85|20.06|19.92|19.98|19.84|89
1754138100000|2025-08-02 12:35:00|20|19.86|20.01|19.87|20.05|19.91|20|19.86|94
1754138400000|2025-08-02 12:40:00|20.02|19.88|19.94|19.8|20.03|19.89|19.93|19.79|119
1754138700000|2025-08-02 12:45:00|19.95|19.81|19.94|19.8|19.97|19.83|19.88|19.74|104
1754139000000|2025-08-02 12:50:00|19.95|19.81|20.04|19.9|20.04|19.9|19.93|19.79|106
1754139300000|2025-08-02 12:55:00|20.03|19.89|20.02|19.88|20.05|19.91|20.02|19.88|106
1754139600000|2025-08-02 13:00:00|20.03|19.89|19.98|19.84|20.03|19.89|19.95|19.81|106
1754139900000|2025-08-02 13:05:00|19.97|19.83|19.93|19.79|19.99|19.85|19.9|19.76|81
1754140200000|2025-08-02 13:10:00|19.92|19.78|19.9|19.76|19.95|19.81|19.9|19.76|99
1754140500000|2025-08-02 13:15:00|19.91|19.77|19.93|19.79|19.94|19.8|19.9|19.76|81
1754140800000|2025-08-02 13:20:00|19.94|19.8|19.96|19.82|19.97|19.83|19.93|19.79|67
1754141100000|2025-08-02 13:25:00|19.97|19.83|19.91|19.77|19.98|19.84|19.91|19.77|91
1754141400000|2025-08-02 13:30:00|19.92|19.78|20|19.86|20.03|19.89|19.85|19.71|155
1754141700000|2025-08-02 13:35:00|20.01|19.87|19.95|19.81|20.02|19.88|19.93|19.79|177
1754142000000|2025-08-02 13:40:00|19.96|19.82|19.97|19.83|19.99|19.85|19.91|19.77|137
1754142300000|2025-08-02 13:45:00|19.96|19.82|20.02|19.88|20.04|19.9|19.96|19.82|95
1754142600000|2025-08-02 13:50:00|20.01|19.87|20.05|19.91|20.05|19.91|19.99|19.85|71
1754142900000|2025-08-02 13:55:00|20.06|19.92|20.03|19.89|20.09|19.95|20.02|19.88|62
1754143200000|2025-08-02 14:00:00|20.02|19.88|20|19.86|20.04|19.9|19.97|19.83|133
1754143500000|2025-08-02 14:05:00|20.01|19.87|19.97|19.83|20.04|19.9|19.96|19.82|97
1754143800000|2025-08-02 14:10:00|19.98|19.84|19.9|19.76|19.98|19.84|19.9|19.76|55
1754144100000|2025-08-02 14:15:00|19.91|19.77|19.84|19.7|19.91|19.77|19.84|19.7|102
1754144400000|2025-08-02 14:20:00|19.83|19.69|19.84|19.7|19.86|19.72|19.77|19.63|119
1754144700000|2025-08-02 14:25:00|19.83|19.69|19.79|19.65|19.84|19.7|19.77|19.63|120
1754145000000|2025-08-02 14:30:00|19.78|19.64|19.69|19.55|19.79|19.65|19.68|19.54|143
1754145300000|2025-08-02 14:35:00|19.68|19.54|19.62|19.48|19.69|19.55|19.6|19.46|120
1754145600000|2025-08-02 14:40:00|19.61|19.47|19.59|19.45|19.65|19.51|19.56|19.42|145
1754145900000|2025-08-02 14:45:00|19.6|19.46|19.59|19.45|19.68|19.54|19.59|19.45|110
1754146200000|2025-08-02 14:50:00|19.58|19.44|19.6|19.46|19.63|19.49|19.52|19.38|143
1754146500000|2025-08-02 14:55:00|19.59|19.45|19.64|19.5|19.67|19.53|19.58|19.44|110
1754146800000|2025-08-02 15:00:00|19.65|19.51|19.67|19.53|19.69|19.55|19.64|19.5|105
1754147100000|2025-08-02 15:05:00|19.68|19.54|19.73|19.59|19.75|19.61|19.65|19.51|78
1754147400000|2025-08-02 15:10:00|19.74|19.6|19.75|19.61|19.76|19.62|19.69|19.55|90
1754147700000|2025-08-02 15:15:00|19.76|19.62|19.8|19.66|19.85|19.71|19.75|19.61|95
1754148000000|2025-08-02 15:20:00|19.81|19.67|19.83|19.69|19.85|19.71|19.79|19.65|85
1754148300000|2025-08-02 15:25:00|19.82|19.68|19.75|19.61|19.83|19.69|19.75|19.61|88
1754148600000|2025-08-02 15:30:00|19.76|19.62|19.6|19.46|19.77|19.63|19.55|19.41|168
1754148900000|2025-08-02 15:35:00|19.61|19.47|19.65|19.51|19.67|19.53|19.59|19.45|154
1754149200000|2025-08-02 15:40:00|19.64|19.5|19.64|19.5|19.68|19.54|19.62|19.48|103
1754149500000|2025-08-02 15:45:00|19.65|19.51|19.5|19.36|19.66|19.52|19.49|19.35|125
1754149800000|2025-08-02 15:50:00|19.51|19.37|19.52|19.38|19.57|19.43|19.5|19.36|187
1754150100000|2025-08-02 15:55:00|19.51|19.37|19.53|19.39|19.55|19.41|19.45|19.31|167
1754150400000|2025-08-02 16:00:00|19.54|19.4|19.57|19.43|19.61|19.47|19.52|19.38|110
1754150700000|2025-08-02 16:05:00|19.58|19.44|19.55|19.41|19.61|19.47|19.52|19.38|124
1754151000000|2025-08-02 16:10:00|19.54|19.4|19.58|19.44|19.63|19.49|19.51|19.37|126
1754151300000|2025-08-02 16:15:00|19.59|19.45|19.6|19.46|19.61|19.47|19.5|19.36|126
1754151600000|2025-08-02 16:20:00|19.61|19.47|19.61|19.47|19.62|19.48|19.55|19.41|119
1754151900000|2025-08-02 16:25:00|19.6|19.46|19.59|19.45|19.66|19.52|19.55|19.41|102
1754152200000|2025-08-02 16:30:00|19.6|19.46|19.42|19.28|19.6|19.46|19.33|19.19|203
1754152500000|2025-08-02 16:35:00|19.43|19.29|19.52|19.38|19.53|19.39|19.41|19.27|140
1754152800000|2025-08-02 16:40:00|19.53|19.39|19.72|19.58|19.75|19.61|19.53|19.39|134
1754153100000|2025-08-02 16:45:00|19.73|19.59|19.66|19.52|19.8|19.66|19.65|19.51|129
1754153400000|2025-08-02 16:50:00|19.67|19.53|19.66|19.52|19.68|19.54|19.62|19.48|132
1754153700000|2025-08-02 16:55:00|19.65|19.51|19.7|19.56|19.7|19.56|19.59|19.45|98
1754154000000|2025-08-02 17:00:00|19.71|19.57|19.75|19.61|19.75|19.61|19.64|19.5|105
1754154300000|2025-08-02 17:05:00|19.76|19.62|19.79|19.65|19.8|19.66|19.73|19.59|82
1754154600000|2025-08-02 17:10:00|19.78|19.64|19.78|19.64|19.8|19.66|19.75|19.61|101
1754154900000|2025-08-02 17:15:00|19.79|19.65|19.79|19.65|19.79|19.65|19.71|19.57|115
1754155200000|2025-08-02 17:20:00|19.8|19.66|19.75|19.61|19.81|19.67|19.74|19.6|90
1754155500000|2025-08-02 17:25:00|19.76|19.62|19.78|19.64|19.8|19.66|19.75|19.61|87
1754155800000|2025-08-02 17:30:00|19.77|19.63|19.76|19.62|19.78|19.64|19.72|19.58|124
1754156100000|2025-08-02 17:35:00|19.75|19.61|19.65|19.51|19.75|19.61|19.64|19.5|117
1754156400000|2025-08-02 17:40:00|19.64|19.5|19.55|19.41|19.65|19.51|19.55|19.41|82
1754156700000|2025-08-02 17:45:00|19.56|19.42|19.38|19.24|19.56|19.42|19.36|19.22|142
1754157000000|2025-08-02 17:50:00|19.39|19.25|19.27|19.13|19.4|19.26|19.23|19.09|220
1754157300000|2025-08-02 17:55:00|19.28|19.14|19.35|19.21|19.36|19.22|19.27|19.13|78
1754157600000|2025-08-02 18:00:00|19.36|19.22|19.35|19.21|19.4|19.26|19.29|19.15|106
1754157900000|2025-08-02 18:05:00|19.34|19.2|19.38|19.24|19.43|19.29|19.29|19.15|166
1754158200000|2025-08-02 18:10:00|19.37|19.23|19.29|19.15|19.4|19.26|19.29|19.15|128
1754158500000|2025-08-02 18:15:00|19.28|19.14|19.33|19.19|19.37|19.23|19.27|19.13|164
1754158800000|2025-08-02 18:20:00|19.32|19.18|19.35|19.21|19.41|19.27|19.32|19.18|116
1754159100000|2025-08-02 18:25:00|19.36|19.22|19.22|19.08|19.38|19.24|19.16|19.02|135
1754159400000|2025-08-02 18:30:00|19.23|19.09|19.2|19.06|19.25|19.11|19.13|18.99|174
1754159700000|2025-08-02 18:35:00|19.19|19.05|19.22|19.08|19.3|19.16|19.13|18.99|139
1754160000000|2025-08-02 18:40:00|19.23|19.09|19.2|19.06|19.23|19.09|19.13|18.99|157
1754160300000|2025-08-02 18:45:00|19.19|19.05|19.14|19|19.23|19.09|19.06|18.92|165
1754160600000|2025-08-02 18:50:00|19.13|18.99|19.11|18.97|19.21|19.07|19.04|18.9|194
1754160900000|2025-08-02 18:55:00|19.1|18.96|19.18|19.04|19.19|19.05|19.06|18.92|151
1754161200000|2025-08-02 19:00:00|19.19|19.05|19.17|19.03|19.21|19.07|19.09|18.95|129
1754161500000|2025-08-02 19:05:00|19.18|19.04|19.27|19.13|19.29|19.15|19.17|19.03|124
1754161800000|2025-08-02 19:10:00|19.26|19.12|19.26|19.12|19.3|19.16|19.23|19.09|123
1754162100000|2025-08-02 19:15:00|19.27|19.13|19.34|19.2|19.35|19.21|19.24|19.1|112
1754162400000|2025-08-02 19:20:00|19.33|19.19|19.42|19.28|19.42|19.28|19.33|19.19|76
1754162700000|2025-08-02 19:25:00|19.41|19.27|19.48|19.34|19.48|19.34|19.36|19.22|86
1754163000000|2025-08-02 19:30:00|19.49|19.35|19.53|19.39|19.55|19.41|19.43|19.29|69
1754163300000|2025-08-02 19:35:00|19.52|19.38|19.41|19.27|19.54|19.4|19.4|19.26|88
1754163600000|2025-08-02 19:40:00|19.42|19.28|19.46|19.32|19.48|19.34|19.41|19.27|65
1754163900000|2025-08-02 19:45:00|19.47|19.33|19.32|19.18|19.47|19.33|19.32|19.18|100
1754164200000|2025-08-02 19:50:00|19.33|19.19|19.34|19.2|19.38|19.24|19.32|19.18|99
1754164500000|2025-08-02 19:55:00|19.35|19.21|19.32|19.18|19.36|19.22|19.31|19.17|70
1754164800000|2025-08-02 20:00:00|19.31|19.17|19.34|19.2|19.36|19.22|19.31|19.17|66
1754165100000|2025-08-02 20:05:00|19.33|19.19|19.37|19.23|19.37|19.23|19.28|19.14|73
1754165400000|2025-08-02 20:10:00|19.36|19.22|19.42|19.28|19.43|19.29|19.36|19.22|97
1754165700000|2025-08-02 20:15:00|19.43|19.29|19.39|19.25|19.51|19.37|19.39|19.25|97
1754166000000|2025-08-02 20:20:00|19.4|19.26|19.39|19.25|19.42|19.28|19.33|19.19|110
1754166300000|2025-08-02 20:25:00|19.4|19.26|19.45|19.31|19.48|19.34|19.39|19.25|136
1754166600000|2025-08-02 20:30:00|19.46|19.32|19.41|19.27|19.48|19.34|19.4|19.26|114
1754166900000|2025-08-02 20:35:00|19.42|19.28|19.36|19.22|19.43|19.29|19.36|19.22|141
1754167200000|2025-08-02 20:40:00|19.37|19.23|19.36|19.22|19.4|19.26|19.34|19.2|76
1754167500000|2025-08-02 20:45:00|19.37|19.23|19.34|19.2|19.38|19.24|19.31|19.17|140
1754167800000|2025-08-02 20:50:00|19.35|19.21|19.4|19.26|19.4|19.26|19.33|19.19|126
1754168100000|2025-08-02 20:55:00|19.39|19.25|19.46|19.32|19.46|19.32|19.39|19.25|74
1754168400000|2025-08-02 21:00:00|19.47|19.33|19.52|19.38|19.55|19.41|19.46|19.32|74
1754168700000|2025-08-02 21:05:00|19.51|19.37|19.44|19.3|19.51|19.37|19.41|19.27|88
1754169000000|2025-08-02 21:10:00|19.43|19.29|19.34|19.2|19.44|19.3|19.33|19.19|58
1754169300000|2025-08-02 21:15:00|19.35|19.21|19.36|19.22|19.4|19.26|19.33|19.19|60
1754169600000|2025-08-02 21:20:00|19.35|19.21|19.35|19.21|19.38|19.24|19.32|19.18|101
1754169900000|2025-08-02 21:25:00|19.36|19.22|19.33|19.19|19.36|19.22|19.32|19.18|68
1754170200000|2025-08-02 21:30:00|19.34|19.2|19.4|19.26|19.41|19.27|19.34|19.2|69
1754170500000|2025-08-02 21:35:00|19.41|19.27|19.48|19.34|19.48|19.34|19.4|19.26|58
1754170800000|2025-08-02 21:40:00|19.47|19.33|19.37|19.23|19.48|19.34|19.37|19.23|46
1754171100000|2025-08-02 21:45:00|19.38|19.24|19.46|19.32|19.46|19.32|19.37|19.23|37
1754171400000|2025-08-02 21:50:00|19.45|19.31|19.49|19.35|19.49|19.35|19.45|19.31|23
1754171700000|2025-08-02 21:55:00|19.5|19.36|19.41|19.27|19.51|19.37|19.4|19.26|39
1754172000000|2025-08-02 22:00:00|19.42|19.28|19.51|19.37|19.51|19.37|19.42|19.28|51
1754172300000|2025-08-02 22:05:00|19.5|19.36|19.46|19.32|19.51|19.37|19.44|19.3|38
1754172600000|2025-08-02 22:10:00|19.47|19.33|19.41|19.27|19.47|19.33|19.4|19.26|35
1754172900000|2025-08-02 22:15:00|19.42|19.28|19.31|19.17|19.42|19.28|19.25|19.11|87
1754173200000|2025-08-02 22:20:00|19.3|19.16|19.24|19.1|19.3|19.16|19.23|19.09|62
1754173500000|2025-08-02 22:25:00|19.25|19.11|19.25|19.11|19.29|19.15|19.23|19.09|50
1754173800000|2025-08-02 22:30:00|19.26|19.12|19.32|19.18|19.34|19.2|19.23|19.09|48
1754174100000|2025-08-02 22:35:00|19.31|19.17|19.36|19.22|19.36|19.22|19.28|19.14|36
1754174400000|2025-08-02 22:40:00|19.37|19.23|19.41|19.27|19.41|19.27|19.36|19.22|54
1754174700000|2025-08-02 22:45:00|19.4|19.26|19.47|19.33|19.47|19.33|19.4|19.26|38
1754175000000|2025-08-02 22:50:00|19.48|19.34|19.49|19.35|19.49|19.35|19.45|19.31|48
1754175300000|2025-08-02 22:55:00|19.48|19.34|19.42|19.28|19.48|19.34|19.41|19.27|51
1754175600000|2025-08-02 23:00:00|19.41|19.27|19.35|19.21|19.44|19.3|19.34|19.2|100
1754175900000|2025-08-02 23:05:00|19.34|19.2|19.33|19.19|19.39|19.25|19.31|19.17|90
1754176200000|2025-08-02 23:10:00|19.32|19.18|19.18|19.04|19.32|19.18|19.15|19.01|82
1754176500000|2025-08-02 23:15:00|19.19|19.05|19.15|19.01|19.25|19.11|19.12|18.98|110
1754176800000|2025-08-02 23:20:00|19.16|19.02|19.14|19|19.16|19.02|19.08|18.94|145
1754177100000|2025-08-02 23:25:00|19.13|18.99|19.03|18.89|19.14|19|19.03|18.89|77
1754177400000|2025-08-02 23:30:00|19.04|18.9|19.09|18.95|19.09|18.95|19.03|18.89|92
1754177700000|2025-08-02 23:35:00|19.08|18.94|19.24|19.1|19.24|19.1|19.08|18.94|97
1754178000000|2025-08-02 23:40:00|19.25|19.11|19.27|19.13|19.36|19.22|19.24|19.1|87
1754178300000|2025-08-02 23:45:00|19.28|19.14|19.26|19.12|19.35|19.21|19.26|19.12|72
1754178600000|2025-08-02 23:50:00|19.25|19.11|19.21|19.07|19.28|19.14|19.2|19.06|59
1754178900000|2025-08-02 23:55:00|19.22|19.08|19.18|19.04|19.22|19.08|19.17|19.03|39
1754179200000|2025-08-03 00:00:00|19.17|19.03|19.29|19.15|19.34|19.2|19.15|19.01|148
1754179500000|2025-08-03 00:05:00|19.3|19.16|19.29|19.15|19.31|19.17|19.23|19.09|154
1754179800000|2025-08-03 00:10:00|19.3|19.16|19.23|19.09|19.3|19.16|19.21|19.07|98
1754180100000|2025-08-03 00:15:00|19.24|19.1|19.31|19.17|19.34|19.2|19.21|19.07|122
1754180400000|2025-08-03 00:20:00|19.32|19.18|19.09|18.95|19.32|19.18|19.07|18.93|117
1754180700000|2025-08-03 00:25:00|19.1|18.96|19.1|18.96|19.15|19.01|19.05|18.91|97
1754181000000|2025-08-03 00:30:00|19.09|18.95|19.04|18.9|19.1|18.96|19.01|18.87|131
1754181300000|2025-08-03 00:35:00|19.05|18.91|19.12|18.98|19.17|19.03|18.95|18.81|160
1754181600000|2025-08-03 00:40:00|19.11|18.97|19.31|19.17|19.33|19.19|19.04|18.9|161
1754181900000|2025-08-03 00:45:00|19.32|19.18|19.37|19.23|19.37|19.23|19.27|19.13|142
1754182200000|2025-08-03 00:50:00|19.36|19.22|19.43|19.29|19.45|19.31|19.35|19.21|85
1754182500000|2025-08-03 00:55:00|19.42|19.28|19.43|19.29|19.47|19.33|19.42|19.28|62
1754182800000|2025-08-03 01:00:00|19.44|19.3|19.39|19.25|19.49|19.35|19.37|19.23|76
1754183100000|2025-08-03 01:05:00|19.4|19.26|19.41|19.27|19.48|19.34|19.39|19.25|108
1754183400000|2025-08-03 01:10:00|19.42|19.28|19.47|19.33|19.5|19.36|19.42|19.28|76
1754183700000|2025-08-03 01:15:00|19.46|19.32|19.39|19.25|19.48|19.34|19.39|19.25|98
1754184000000|2025-08-03 01:20:00|19.4|19.26|19.47|19.33|19.49|19.35|19.4|19.26|103
1754184300000|2025-08-03 01:25:00|19.46|19.32|19.53|19.39|19.54|19.4|19.46|19.32|98
1754184600000|2025-08-03 01:30:00|19.52|19.38|19.54|19.4|19.56|19.42|19.49|19.35|93
1754184900000|2025-08-03 01:35:00|19.53|19.39|19.59|19.45|19.59|19.45|19.53|19.39|95
1754185200000|2025-08-03 01:40:00|19.58|19.44|19.6|19.46|19.61|19.47|19.58|19.44|57
1754185500000|2025-08-03 01:45:00|19.59|19.45|19.47|19.33|19.6|19.46|19.47|19.33|75
1754185800000|2025-08-03 01:50:00|19.48|19.34|19.5|19.36|19.54|19.4|19.47|19.33|52
1754186100000|2025-08-03 01:55:00|19.51|19.37|19.55|19.41|19.58|19.44|19.48|19.34|73
1754186400000|2025-08-03 02:00:00|19.54|19.4|19.64|19.5|19.66|19.52|19.54|19.4|76
1754186700000|2025-08-03 02:05:00|19.65|19.51|19.62|19.48|19.66|19.52|19.62|19.48|88
1754187000000|2025-08-03 02:10:00|19.63|19.49|19.65|19.51|19.68|19.54|19.62|19.48|87
1754187300000|2025-08-03 02:15:00|19.66|19.52|19.65|19.51|19.68|19.54|19.64|19.5|100
1754187600000|2025-08-03 02:20:00|19.64|19.5|19.64|19.5|19.66|19.52|19.62|19.48|65
1754187900000|2025-08-03 02:25:00|19.63|19.49|19.59|19.45|19.64|19.5|19.58|19.44|57
1754188200000|2025-08-03 02:30:00|19.6|19.46|19.64|19.5|19.66|19.52|19.59|19.45|53
1754188500000|2025-08-03 02:35:00|19.63|19.49|19.64|19.5|19.66|19.52|19.63|19.49|56
1754188800000|2025-08-03 02:40:00|19.65|19.51|19.63|19.49|19.65|19.51|19.63|19.49|42
1754189100000|2025-08-03 02:45:00|19.62|19.48|19.66|19.52|19.67|19.53|19.62|19.48|57
1754189400000|2025-08-03 02:50:00|19.65|19.51|19.69|19.55|19.69|19.55|19.64|19.5|57
1754189700000|2025-08-03 02:55:00|19.7|19.56|19.69|19.55|19.71|19.57|19.69|19.55|20
1754190000000|2025-08-03 03:00:00|19.7|19.56|19.67|19.53|19.7|19.56|19.66|19.52|52
1754190300000|2025-08-03 03:05:00|19.66|19.52|19.67|19.53|19.68|19.54|19.64|19.5|28
1754190600000|2025-08-03 03:10:00|19.66|19.52|19.65|19.51|19.67|19.53|19.64|19.5|28
1754190900000|2025-08-03 03:15:00|19.64|19.5|19.64|19.5|19.65|19.51|19.61|19.47|93
1754191200000|2025-08-03 03:20:00|19.65|19.51|19.68|19.54|19.7|19.56|19.64|19.5|26
1754191500000|2025-08-03 03:25:00|19.67|19.53|19.65|19.51|19.67|19.53|19.64|19.5|51
1754191800000|2025-08-03 03:30:00|19.66|19.52|19.66|19.52|19.68|19.54|19.64|19.5|13
1754192100000|2025-08-03 03:35:00|19.65|19.51|19.68|19.54|19.68|19.54|19.65|19.51|26
1754192400000|2025-08-03 03:40:00|19.67|19.53|19.71|19.57|19.72|19.58|19.67|19.53|55
1754192700000|2025-08-03 03:45:00|19.7|19.56|19.71|19.57|19.71|19.57|19.69|19.55|24
1754193000000|2025-08-03 03:50:00|19.72|19.58|19.71|19.57|19.73|19.59|19.7|19.56|22
1754193300000|2025-08-03 03:55:00|19.72|19.58|19.67|19.53|19.72|19.58|19.67|19.53|68
1754193600000|2025-08-03 04:00:00|19.68|19.54|19.62|19.48|19.68|19.54|19.62|19.48|123
1754193900000|2025-08-03 04:05:00|19.63|19.49|19.65|19.51|19.65|19.51|19.61|19.47|127
1754194200000|2025-08-03 04:10:00|19.64|19.5|19.61|19.47|19.65|19.51|19.61|19.47|97
1754194500000|2025-08-03 04:15:00|19.62|19.48|19.69|19.55|19.69|19.55|19.61|19.47|38
1754194800000|2025-08-03 04:20:00|19.68|19.54|19.69|19.55|19.7|19.56|19.67|19.53|20
1754195100000|2025-08-03 04:25:00|19.68|19.54|19.66|19.52|19.68|19.54|19.65|19.51|129
1754195400000|2025-08-03 04:30:00|19.65|19.51|19.61|19.47|19.66|19.52|19.61|19.47|87
1754195700000|2025-08-03 04:35:00|19.6|19.46|19.61|19.47|19.62|19.48|19.6|19.46|16
1754196000000|2025-08-03 04:40:00|19.62|19.48|19.62|19.48|19.63|19.49|19.61|19.47|45
1754196300000|2025-08-03 04:45:00|19.63|19.49|19.6|19.46|19.64|19.5|19.6|19.46|34
1754196600000|2025-08-03 04:50:00|19.59|19.45|19.62|19.48|19.62|19.48|19.59|19.45|46
1754196900000|2025-08-03 04:55:00|19.63|19.49|19.65|19.51|19.66|19.52|19.62|19.48|61
1754197200000|2025-08-03 05:00:00|19.66|19.52|19.67|19.53|19.67|19.53|19.65|19.51|26
1754197500000|2025-08-03 05:05:00|19.68|19.54|19.66|19.52|19.69|19.55|19.66|19.52|17
1754197800000|2025-08-03 05:10:00|19.67|19.53|19.66|19.52|19.67|19.53|19.66|19.52|8
1754198100000|2025-08-03 05:15:00|19.65|19.51|19.65|19.51|19.66|19.52|19.63|19.49|27
1754198400000|2025-08-03 05:20:00|19.66|19.52|19.68|19.54|19.69|19.55|19.65|19.51|11
1754198700000|2025-08-03 05:25:00|19.69|19.55|19.7|19.56|19.71|19.57|19.69|19.55|8
1754199000000|2025-08-03 05:30:00|19.69|19.55|19.71|19.57|19.71|19.57|19.68|19.54|19
1754199300000|2025-08-03 05:35:00|19.72|19.58|19.66|19.52|19.72|19.58|19.66|19.52|35
1754199600000|2025-08-03 05:40:00|19.65|19.51|19.65|19.51|19.68|19.54|19.65|19.51|21
1754199900000|2025-08-03 05:45:00|19.64|19.5|19.64|19.5|19.65|19.51|19.64|19.5|35
1754200200000|2025-08-03 05:50:00|19.65|19.51|19.63|19.49|19.66|19.52|19.63|19.49|37
1754200500000|2025-08-03 05:55:00|19.64|19.5|19.65|19.51|19.66|19.52|19.64|19.5|12
1754200800000|2025-08-03 06:00:00|19.66|19.52|19.67|19.53|19.69|19.55|19.66|19.52|26
1754201100000|2025-08-03 06:05:00|19.66|19.52|19.63|19.49|19.67|19.53|19.63|19.49|18
1754201400000|2025-08-03 06:10:00|19.64|19.5|19.62|19.48|19.64|19.5|19.61|19.47|17
1754201700000|2025-08-03 06:15:00|19.61|19.47|19.63|19.49|19.63|19.49|19.61|19.47|9
1754202000000|2025-08-03 06:20:00|19.62|19.48|19.65|19.51|19.65|19.51|19.62|19.48|30
1754202300000|2025-08-03 06:25:00|19.66|19.52|19.64|19.5|19.67|19.53|19.63|19.49|57
1754202600000|2025-08-03 06:30:00|19.65|19.51|19.65|19.51|19.68|19.54|19.64|19.5|117
1754202900000|2025-08-03 06:35:00|19.64|19.5|19.64|19.5|19.65|19.51|19.62|19.48|41
1754203200000|2025-08-03 06:40:00|19.63|19.49|19.63|19.49|19.63|19.49|19.61|19.47|77
1754203500000|2025-08-03 06:45:00|19.64|19.5|19.63|19.49|19.65|19.51|19.62|19.48|58
1754203800000|2025-08-03 06:50:00|19.62|19.48|19.65|19.51|19.65|19.51|19.62|19.48|74
1754204100000|2025-08-03 06:55:00|19.64|19.5|19.66|19.52|19.67|19.53|19.64|19.5|55
1754204400000|2025-08-03 07:00:00|19.67|19.53|19.7|19.56|19.7|19.56|19.66|19.52|14
1754204700000|2025-08-03 07:05:00|19.69|19.55|19.7|19.56|19.7|19.56|19.69|19.55|20
1754205000000|2025-08-03 07:10:00|19.71|19.57|19.72|19.58|19.72|19.58|19.71|19.57|2
1754205300000|2025-08-03 07:15:00|19.73|19.59|19.7|19.56|19.73|19.59|19.7|19.56|20
1754205600000|2025-08-03 07:20:00|19.69|19.55|19.69|19.55|19.69|19.55|19.67|19.53|33
1754205900000|2025-08-03 07:25:00|19.7|19.56|19.74|19.6|19.75|19.61|19.7|19.56|17
1754206200000|2025-08-03 07:30:00|19.73|19.59|19.73|19.59|19.75|19.61|19.73|19.59|27
1754206500000|2025-08-03 07:35:00|19.74|19.6|19.76|19.62|19.77|19.63|19.72|19.58|19
1754206800000|2025-08-03 07:40:00|19.75|19.61|19.73|19.59|19.76|19.62|19.72|19.58|49
1754207100000|2025-08-03 07:45:00|19.74|19.6|19.69|19.55|19.74|19.6|19.68|19.54|20
1754207400000|2025-08-03 07:50:00|19.7|19.56|19.71|19.57|19.71|19.57|19.7|19.56|40
1754207700000|2025-08-03 07:55:00|19.7|19.56|19.71|19.57|19.71|19.57|19.69|19.55|36
1754208000000|2025-08-03 08:00:00|19.72|19.58|19.73|19.59|19.74|19.6|19.72|19.58|14
1754208300000|2025-08-03 08:05:00|19.72|19.58|19.75|19.61|19.75|19.61|19.72|19.58|22
1754208600000|2025-08-03 08:10:00|19.76|19.62|19.78|19.64|19.78|19.64|19.75|19.61|11
1754208900000|2025-08-03 08:15:00|19.77|19.63|19.76|19.62|19.79|19.65|19.76|19.62|40
1754209200000|2025-08-03 08:20:00|19.75|19.61|19.72|19.58|19.76|19.62|19.72|19.58|26
1754209500000|2025-08-03 08:25:00|19.73|19.59|19.71|19.57|19.73|19.59|19.7|19.56|31
1754209800000|2025-08-03 08:30:00|19.7|19.56|19.66|19.52|19.71|19.57|19.66|19.52|29
1754210100000|2025-08-03 08:35:00|19.67|19.53|19.68|19.54|19.68|19.54|19.66|19.52|38
1754210400000|2025-08-03 08:40:00|19.67|19.53|19.67|19.53|19.68|19.54|19.65|19.51|31
1754210700000|2025-08-03 08:45:00|19.68|19.54|19.67|19.53|19.68|19.54|19.64|19.5|9
1754211000000|2025-08-03 08:50:00|19.68|19.54|19.71|19.57|19.71|19.57|19.67|19.53|10
1754211300000|2025-08-03 08:55:00|19.72|19.58|19.73|19.59|19.75|19.61|19.72|19.58|24
1754211600000|2025-08-03 09:00:00|19.74|19.6|19.7|19.56|19.75|19.61|19.69|19.55|23
1754211900000|2025-08-03 09:05:00|19.69|19.55|19.68|19.54|19.7|19.56|19.67|19.53|18
1754212200000|2025-08-03 09:10:00|19.69|19.55|19.68|19.54|19.7|19.56|19.68|19.54|10
1754212500000|2025-08-03 09:15:00|19.67|19.53|19.68|19.54|19.69|19.55|19.66|19.52|20
1754212800000|2025-08-03 09:20:00|19.67|19.53|19.7|19.56|19.7|19.56|19.66|19.52|12
1754213100000|2025-08-03 09:25:00|19.71|19.57|19.7|19.56|19.71|19.57|19.7|19.56|48
1754213400000|2025-08-03 09:30:00|19.69|19.55|19.71|19.57|19.71|19.57|19.69|19.55|45
1754213700000|2025-08-03 09:35:00|19.7|19.56|19.74|19.6|19.75|19.61|19.7|19.56|45
1754214000000|2025-08-03 09:40:00|19.75|19.61|19.73|19.59|19.75|19.61|19.72|19.58|27
1754214300000|2025-08-03 09:45:00|19.72|19.58|19.77|19.63|19.77|19.63|19.72|19.58|30
1754214600000|2025-08-03 09:50:00|19.76|19.62|19.76|19.62|19.78|19.64|19.75|19.61|61
1754214900000|2025-08-03 09:55:00|19.77|19.63|19.78|19.64|19.78|19.64|19.76|19.62|26
1754215200000|2025-08-03 10:00:00|19.77|19.63|19.83|19.69|19.84|19.7|19.77|19.63|43
1754215500000|2025-08-03 10:05:00|19.84|19.7|19.85|19.71|19.86|19.72|19.83|19.69|38
1754215800000|2025-08-03 10:10:00|19.86|19.72|19.86|19.72|19.86|19.72|19.84|19.7|17
1754216100000|2025-08-03 10:15:00|19.85|19.71|19.84|19.7|19.85|19.71|19.82|19.68|16
1754216400000|2025-08-03 10:20:00|19.83|19.69|19.82|19.68|19.86|19.72|19.8|19.66|32
1754216700000|2025-08-03 10:25:00|19.83|19.69|19.81|19.67|19.83|19.69|19.81|19.67|45
1754217000000|2025-08-03 10:30:00|19.8|19.66|19.82|19.68|19.82|19.68|19.79|19.65|13
1754217300000|2025-08-03 10:35:00|19.83|19.69|19.85|19.71|19.85|19.71|19.82|19.68|25
1754217600000|2025-08-03 10:40:00|19.84|19.7|19.86|19.72|19.86|19.72|19.84|19.7|25
1754217900000|2025-08-03 10:45:00|19.85|19.71|19.87|19.73|19.87|19.73|19.85|19.71|5
1754218200000|2025-08-03 10:50:00|19.86|19.72|19.83|19.69|19.86|19.72|19.82|19.68|14
1754218500000|2025-08-03 10:55:00|19.84|19.7|19.84|19.7|19.85|19.71|19.83|19.69|9
1754218800000|2025-08-03 11:00:00|19.83|19.69|19.87|19.73|19.87|19.73|19.83|19.69|25
1754219100000|2025-08-03 11:05:00|19.86|19.72|19.92|19.78|19.94|19.8|19.86|19.72|25
1754219400000|2025-08-03 11:10:00|19.93|19.79|20.03|19.89|20.03|19.89|19.93|19.79|33
1754219700000|2025-08-03 11:15:00|20.02|19.88|19.98|19.84|20.02|19.88|19.96|19.82|57
1754220000000|2025-08-03 11:20:00|19.99|19.85|19.96|19.82|20|19.86|19.95|19.81|39
1754220300000|2025-08-03 11:25:00|19.97|19.83|19.9|19.76|19.97|19.83|19.89|19.75|42
1754220600000|2025-08-03 11:30:00|19.89|19.75|19.9|19.76|19.91|19.77|19.86|19.72|44
1754220900000|2025-08-03 11:35:00|19.89|19.75|19.86|19.72|19.9|19.76|19.84|19.7|42
1754221200000|2025-08-03 11:40:00|19.85|19.71|19.86|19.72|19.88|19.74|19.84|19.7|18
1754221500000|2025-08-03 11:45:00|19.87|19.73|19.93|19.79|19.94|19.8|19.86|19.72|17
1754221800000|2025-08-03 11:50:00|19.92|19.78|19.92|19.78|19.93|19.79|19.9|19.76|13
1754222100000|2025-08-03 11:55:00|19.91|19.77|19.87|19.73|19.92|19.78|19.87|19.73|23
1754222400000|2025-08-03 12:00:00|19.88|19.74|19.9|19.76|19.9|19.76|19.86|19.72|33
1754222700000|2025-08-03 12:05:00|19.91|19.77|19.9|19.76|19.93|19.79|19.9|19.76|22
1754223000000|2025-08-03 12:10:00|19.89|19.75|19.84|19.7|19.89|19.75|19.82|19.68|43
1754223300000|2025-08-03 12:15:00|19.85|19.71|19.84|19.7|19.87|19.73|19.82|19.68|50
1754223600000|2025-08-03 12:20:00|19.85|19.71|19.85|19.71|19.86|19.72|19.83|19.69|57
1754223900000|2025-08-03 12:25:00|19.86|19.72|19.87|19.73|19.88|19.74|19.85|19.71|18
1754224200000|2025-08-03 12:30:00|19.88|19.74|19.9|19.76|19.92|19.78|19.87|19.73|35
1754224500000|2025-08-03 12:35:00|19.89|19.75|19.9|19.76|19.91|19.77|19.88|19.74|20
1754224800000|2025-08-03 12:40:00|19.89|19.75|19.95|19.81|19.96|19.82|19.89|19.75|11
1754225100000|2025-08-03 12:45:00|19.96|19.82|19.96|19.82|19.98|19.84|19.93|19.79|39
1754225400000|2025-08-03 12:50:00|19.95|19.81|19.98|19.84|20|19.86|19.95|19.81|34
1754225700000|2025-08-03 12:55:00|19.97|19.83|19.95|19.81|19.97|19.83|19.95|19.81|17
1754226000000|2025-08-03 13:00:00|19.94|19.8|20.01|19.87|20.01|19.87|19.91|19.77|36
1754226300000|2025-08-03 13:05:00|20.02|19.88|19.96|19.82|20.02|19.88|19.95|19.81|35
1754226600000|2025-08-03 13:10:00|19.95|19.81|19.99|19.85|19.99|19.85|19.93|19.79|27
1754226900000|2025-08-03 13:15:00|19.98|19.84|19.92|19.78|19.99|19.85|19.9|19.76|33
1754227200000|2025-08-03 13:20:00|19.93|19.79|19.91|19.77|19.94|19.8|19.9|19.76|28
1754227500000|2025-08-03 13:25:00|19.92|19.78|19.92|19.78|19.93|19.79|19.9|19.76|25
1754227800000|2025-08-03 13:30:00|19.93|19.79|19.97|19.83|19.97|19.83|19.92|19.78|37
1754228100000|2025-08-03 13:35:00|19.96|19.82|19.97|19.83|19.97|19.83|19.94|19.8|26
1754228400000|2025-08-03 13:40:00|19.96|19.82|19.91|19.77|19.97|19.83|19.91|19.77|24
1754228700000|2025-08-03 13:45:00|19.92|19.78|19.87|19.73|19.94|19.8|19.87|19.73|38
1754229000000|2025-08-03 13:50:00|19.88|19.74|19.9|19.76|19.91|19.77|19.86|19.72|51
1754229300000|2025-08-03 13:55:00|19.89|19.75|19.92|19.78|19.92|19.78|19.89|19.75|14
1754229600000|2025-08-03 14:00:00|19.93|19.79|19.93|19.79|19.94|19.8|19.91|19.77|23
1754229900000|2025-08-03 14:05:00|19.92|19.78|19.94|19.8|19.96|19.82|19.92|19.78|29
1754230200000|2025-08-03 14:10:00|19.95|19.81|19.87|19.73|19.96|19.82|19.84|19.7|40
1754230500000|2025-08-03 14:15:00|19.86|19.72|19.83|19.69|19.89|19.75|19.78|19.64|94
1754230800000|2025-08-03 14:20:00|19.84|19.7|19.84|19.7|19.85|19.71|19.8|19.66|71
1754231100000|2025-08-03 14:25:00|19.83|19.69|19.81|19.67|19.85|19.71|19.79|19.65|53
1754231400000|2025-08-03 14:30:00|19.82|19.68|19.81|19.67|19.84|19.7|19.77|19.63|38
1754231700000|2025-08-03 14:35:00|19.82|19.68|19.86|19.72|19.87|19.73|19.8|19.66|65
1754232000000|2025-08-03 14:40:00|19.87|19.73|19.91|19.77|19.91|19.77|19.84|19.7|19
1754232300000|2025-08-03 14:45:00|19.9|19.76|19.9|19.76|19.92|19.78|19.85|19.71|55
1754232600000|2025-08-03 14:50:00|19.89|19.75|19.94|19.8|19.96|19.82|19.89|19.75|28
1754232900000|2025-08-03 14:55:00|19.95|19.81|19.94|19.8|19.97|19.83|19.94|19.8|16
1754233200000|2025-08-03 15:00:00|19.95|19.81|19.91|19.77|19.95|19.81|19.87|19.73|45
1754233500000|2025-08-03 15:05:00|19.92|19.78|19.87|19.73|19.92|19.78|19.85|19.71|54
1754233800000|2025-08-03 15:10:00|19.86|19.72|19.91|19.77|19.91|19.77|19.86|19.72|28
1754234100000|2025-08-03 15:15:00|19.92|19.78|19.96|19.82|19.97|19.83|19.91|19.77|31
1754234400000|2025-08-03 15:20:00|19.97|19.83|19.94|19.8|19.98|19.84|19.93|19.79|34
1754234700000|2025-08-03 15:25:00|19.95|19.81|19.98|19.84|19.98|19.84|19.95|19.81|16
1754235000000|2025-08-03 15:30:00|19.99|19.85|19.92|19.78|19.99|19.85|19.9|19.76|56
1754235300000|2025-08-03 15:35:00|19.93|19.79|19.95|19.81|19.95|19.81|19.91|19.77|41
1754235600000|2025-08-03 15:40:00|19.94|19.8|19.98|19.84|19.99|19.85|19.93|19.79|45
1754235900000|2025-08-03 15:45:00|19.99|19.85|19.97|19.83|19.99|19.85|19.93|19.79|33
1754236200000|2025-08-03 15:50:00|19.96|19.82|19.96|19.82|19.97|19.83|19.94|19.8|53
1754236500000|2025-08-03 15:55:00|19.95|19.81|19.98|19.84|19.98|19.84|19.95|19.81|22
1754236800000|2025-08-03 16:00:00|19.97|19.83|19.98|19.84|19.98|19.84|19.95|19.81|34
1754237100000|2025-08-03 16:05:00|19.97|19.83|19.93|19.79|19.98|19.84|19.92|19.78|25
1754237400000|2025-08-03 16:10:00|19.92|19.78|19.9|19.76|19.94|19.8|19.89|19.75|33
1754237700000|2025-08-03 16:15:00|19.89|19.75|19.93|19.79|19.93|19.79|19.87|19.73|41
1754238000000|2025-08-03 16:20:00|19.94|19.8|19.92|19.78|19.94|19.8|19.9|19.76|47
1754238300000|2025-08-03 16:25:00|19.93|19.79|19.93|19.79|19.93|19.79|19.9|19.76|25
1754238600000|2025-08-03 16:30:00|19.92|19.78|19.98|19.84|20.01|19.87|19.92|19.78|33
1754238900000|2025-08-03 16:35:00|19.99|19.85|19.99|19.85|20.02|19.88|19.99|19.85|29
1754239200000|2025-08-03 16:40:00|19.98|19.84|19.99|19.85|20|19.86|19.97|19.83|42
1754239500000|2025-08-03 16:45:00|20|19.86|20.02|19.88|20.02|19.88|19.99|19.85|35
1754239800000|2025-08-03 16:50:00|20.03|19.89|20.03|19.89|20.08|19.94|20.02|19.88|43
1754240100000|2025-08-03 16:55:00|20.02|19.88|20.07|19.93|20.08|19.94|20.02|19.88|50
1754240400000|2025-08-03 17:00:00|20.06|19.92|20.03|19.89|20.08|19.94|20.01|19.87|68
1754240700000|2025-08-03 17:05:00|20.02|19.88|20.05|19.91|20.06|19.92|20.02|19.88|28
1754241000000|2025-08-03 17:10:00|20.04|19.9|20.06|19.92|20.11|19.97|20.04|19.9|67
1754241300000|2025-08-03 17:15:00|20.07|19.93|20.02|19.88|20.07|19.93|19.99|19.85|44
1754241600000|2025-08-03 17:20:00|20.03|19.89|20.01|19.87|20.03|19.89|20|19.86|29
1754241900000|2025-08-03 17:25:00|20.02|19.88|20.01|19.87|20.05|19.91|20|19.86|34
1754242200000|2025-08-03 17:30:00|20|19.86|20.04|19.9|20.07|19.93|20|19.86|47
1754242500000|2025-08-03 17:35:00|20.03|19.89|20.04|19.9|20.06|19.92|20.02|19.88|32
1754242800000|2025-08-03 17:40:00|20.05|19.91|20|19.86|20.05|19.91|20|19.86|40
1754243100000|2025-08-03 17:45:00|20.01|19.87|20|19.86|20.03|19.89|19.99|19.85|34
1754243400000|2025-08-03 17:50:00|20.01|19.87|20.02|19.88|20.03|19.89|19.99|19.85|68
1754243700000|2025-08-03 17:55:00|20.03|19.89|20.04|19.9|20.04|19.9|20.02|19.88|46
1754244000000|2025-08-03 18:00:00|20.05|19.91|20.02|19.88|20.05|19.91|20|19.86|24
1754244300000|2025-08-03 18:05:00|20.01|19.87|19.99|19.85|20.02|19.88|19.97|19.83|29
1754244600000|2025-08-03 18:10:00|20|19.86|19.99|19.85|20|19.86|19.99|19.85|48
1754244900000|2025-08-03 18:15:00|19.98|19.84|19.96|19.82|19.99|19.85|19.95|19.81|33
1754245200000|2025-08-03 18:20:00|19.97|19.83|19.99|19.85|20|19.86|19.96|19.82|63
1754245500000|2025-08-03 18:25:00|20|19.86|20.03|19.89|20.05|19.91|19.98|19.84|56
1754245800000|2025-08-03 18:30:00|20.02|19.88|19.97|19.83|20.05|19.91|19.97|19.83|36
1754246100000|2025-08-03 18:35:00|19.96|19.82|19.93|19.79|19.96|19.82|19.92|19.78|38
1754246400000|2025-08-03 18:40:00|19.94|19.8|19.97|19.83|19.98|19.84|19.94|19.8|18
1754246700000|2025-08-03 18:45:00|19.96|19.82|20.02|19.88|20.02|19.88|19.96|19.82|51
1754247000000|2025-08-03 18:50:00|20.03|19.89|20.01|19.87|20.03|19.89|20|19.86|41
1754247300000|2025-08-03 18:55:00|20|19.86|20.02|19.88|20.02|19.88|19.99|19.85|31
1754247600000|2025-08-03 19:00:00|20.01|19.87|19.98|19.84|20.02|19.88|19.97|19.83|68
1754247900000|2025-08-03 19:05:00|19.99|19.85|19.97|19.83|19.99|19.85|19.97|19.83|99
1754248200000|2025-08-03 19:10:00|19.98|19.84|19.97|19.83|19.99|19.85|19.96|19.82|12
1754248500000|2025-08-03 19:15:00|19.98|19.84|20|19.86|20.01|19.87|19.98|19.84|7
1754248800000|2025-08-03 19:20:00|20.01|19.87|20.08|19.94|20.08|19.94|20|19.86|56
1754249100000|2025-08-03 19:25:00|20.07|19.93|20.06|19.92|20.08|19.94|20.05|19.91|56
1754249400000|2025-08-03 19:30:00|20.07|19.93|20.06|19.92|20.09|19.95|20.04|19.9|50
1754249700000|2025-08-03 19:35:00|20.07|19.93|20.05|19.91|20.08|19.94|20.04|19.9|73
1754250000000|2025-08-03 19:40:00|20.04|19.9|19.98|19.84|20.04|19.9|19.98|19.84|55
1754250300000|2025-08-03 19:45:00|19.99|19.85|19.99|19.85|20.01|19.87|19.97|19.83|25
1754250600000|2025-08-03 19:50:00|20|19.86|20.06|19.72|20.1|19.86|19.97|19.71|26
1754250900000|2025-08-03 19:55:00|20.05|19.71|20.07|19.73|20.07|19.73|20.05|19.71|29
1754251200000|2025-08-03 20:00:00|20.08|19.74|20.01|19.67|20.08|19.74|20|19.66|60
1754251500000|2025-08-03 20:05:00|20|19.66|20.03|19.69|20.04|19.7|20|19.66|40
1754251800000|2025-08-03 20:10:00|20.02|19.68|20.02|19.68|20.03|19.69|20.01|19.67|41
1754252100000|2025-08-03 20:15:00|20.01|19.67|20.01|19.67|20.02|19.68|20.01|19.67|49
1754252400000|2025-08-03 20:20:00|20.02|19.68|20.02|19.68|20.02|19.68|20|19.66|33
1754252700000|2025-08-03 20:25:00|20.01|19.67|20.02|19.68|20.03|19.69|20.01|19.67|68
1754253000000|2025-08-03 20:30:00|20.01|19.67|20.03|19.69|20.04|19.7|20|19.66|31
1754253300000|2025-08-03 20:35:00|20.02|19.68|20.03|19.69|20.04|19.7|20.01|19.67|54
1754253600000|2025-08-03 20:40:00|20.04|19.7|20.06|19.72|20.07|19.73|20.04|19.7|33
1754253900000|2025-08-03 20:45:00|20.05|19.71|20.07|19.73|20.07|19.73|20.05|19.71|37
1754254200000|2025-08-03 20:50:00|20.06|19.72|20.05|19.71|20.07|19.73|20.05|19.71|46
1754254500000|2025-08-03 20:55:00|20.06|19.72|20.06|19.72|20.08|19.74|20.05|19.71|41
1754254800000|2025-08-03 21:00:00|20.07|19.73|20.04|19.7|20.07|19.73|20.03|19.69|52
1754255100000|2025-08-03 21:05:00|20.03|19.69|20.05|19.71|20.05|19.71|20.03|19.69|49
1754255400000|2025-08-03 21:10:00|20.04|19.7|20.06|19.72|20.06|19.72|20.04|19.7|33
1754255700000|2025-08-03 21:15:00|20.05|19.71|20.06|19.72|20.11|19.77|20.04|19.7|54
1754256000000|2025-08-03 21:20:00|20.07|19.73|19.99|19.85|20.08|19.86|19.97|19.72|72
1754256300000|2025-08-03 21:25:00|20|19.86|20|19.86|20.01|19.87|19.99|19.85|49
1754256600000|2025-08-03 21:30:00|20.01|19.87|20|19.86|20.01|19.87|19.96|19.82|34
1754256900000|2025-08-03 21:35:00|20.01|19.87|19.99|19.85|20.02|19.88|19.98|19.84|19
1754257200000|2025-08-03 21:40:00|20|19.86|19.98|19.84|20.01|19.87|19.98|19.84|21
1754257500000|2025-08-03 21:45:00|19.97|19.83|19.98|19.84|19.98|19.84|19.97|19.83|4
1754257800000|2025-08-03 21:50:00|19.99|19.85|20.02|19.88|20.02|19.88|19.98|19.84|14
1754258100000|2025-08-03 21:55:00|20.03|19.89|20.03|19.89|20.03|19.89|20.01|19.87|65
1754258400000|2025-08-03 22:00:00|20.02|19.88|19.99|19.85|20.08|19.94|19.98|19.84|98
1754258700000|2025-08-03 22:05:00|20|19.86|19.92|19.78|20|19.86|19.92|19.78|64
1754259000000|2025-08-03 22:10:00|19.93|19.79|19.93|19.79|19.95|19.81|19.92|19.78|65
1754259300000|2025-08-03 22:15:00|19.92|19.78|19.92|19.78|19.94|19.8|19.89|19.75|31
1754259600000|2025-08-03 22:20:00|19.91|19.77|19.89|19.75|19.92|19.78|19.89|19.75|47
1754259900000|2025-08-03 22:25:00|19.9|19.76|19.91|19.77|19.92|19.78|19.89|19.75|54
1754260200000|2025-08-03 22:30:00|19.92|19.78|19.96|19.82|19.96|19.82|19.91|19.77|35
1754260500000|2025-08-03 22:35:00|19.95|19.81|19.96|19.82|19.98|19.84|19.95|19.81|22
1754260800000|2025-08-03 22:40:00|19.95|19.81|19.98|19.84|19.98|19.84|19.94|19.8|28
1754261100000|2025-08-03 22:45:00|19.97|19.83|20|19.86|20|19.86|19.96|19.82|12
1754261400000|2025-08-03 22:50:00|19.99|19.85|20.01|19.87|20.02|19.88|19.99|19.85|35
1754261700000|2025-08-03 22:55:00|20|19.86|20|19.86|20.01|19.87|19.99|19.85|21
1754262000000|2025-08-03 23:00:00|19.99|19.85|20.04|19.9|20.05|19.91|19.97|19.83|50
1754262300000|2025-08-03 23:05:00|20.03|19.89|20.06|19.92|20.07|19.93|20.01|19.87|34
1754262600000|2025-08-03 23:10:00|20.07|19.93|20.07|19.93|20.07|19.93|20.03|19.89|35
1754262900000|2025-08-03 23:15:00|20.06|19.92|20.12|19.98|20.13|19.99|20.03|19.89|65
1754263200000|2025-08-03 23:20:00|20.11|19.97|20.06|19.92|20.12|19.98|20.04|19.9|50
1754263500000|2025-08-03 23:25:00|20.05|19.91|20.02|19.88|20.06|19.92|20.02|19.88|38
1754263800000|2025-08-03 23:30:00|20.03|19.89|19.99|19.85|20.03|19.89|19.99|19.85|47
1754264100000|2025-08-03 23:35:00|20|19.86|19.97|19.83|20.01|19.87|19.97|19.83|24
1754264400000|2025-08-03 23:40:00|19.98|19.84|19.98|19.84|20|19.86|19.95|19.81|65
1754264700000|2025-08-03 23:45:00|19.97|19.83|19.96|19.82|19.97|19.83|19.94|19.8|29
1754265000000|2025-08-03 23:50:00|19.97|19.83|19.94|19.8|19.97|19.83|19.94|19.8|18
1754265300000|2025-08-03 23:55:00|19.95|19.81|19.95|19.81|19.97|19.83|19.95|19.81|37
1754265600000|2025-08-04 00:00:00|19.96|19.82|19.95|19.81|19.99|19.85|19.94|19.8|66
1754265900000|2025-08-04 00:05:00|19.94|19.8|19.94|19.8|19.95|19.81|19.93|19.79|41
1754266200000|2025-08-04 00:10:00|19.95|19.81|19.97|19.83|19.97|19.83|19.94|19.8|35
1754266500000|2025-08-04 00:15:00|19.96|19.82|20.01|19.87|20.01|19.87|19.96|19.82|28
1754266800000|2025-08-04 00:20:00|20.02|19.88|20.1|19.96|20.11|19.97|20.01|19.87|37
1754267100000|2025-08-04 00:25:00|20.09|19.95|20.12|19.98|20.15|20.01|20.07|19.93|72
1754267400000|2025-08-04 00:30:00|20.11|19.97|20.12|19.98|20.14|20|20.08|19.94|68
1754267700000|2025-08-04 00:35:00|20.13|19.99|20.21|20.07|20.22|20.08|20.13|19.99|77
1754268000000|2025-08-04 00:40:00|20.2|20.06|20.26|20.12|20.26|20.12|20.2|20.06|39
1754268300000|2025-08-04 00:45:00|20.25|20.11|20.34|20.2|20.37|20.23|20.25|20.11|112
1754268600000|2025-08-04 00:50:00|20.33|20.19|20.35|20.21|20.37|20.23|20.33|20.19|85
1754268900000|2025-08-04 00:55:00|20.36|20.22|20.37|20.23|20.38|20.24|20.33|20.19|100
1754269200000|2025-08-04 01:00:00|20.36|20.22|20.31|20.17|20.38|20.24|20.29|20.15|107
1754269500000|2025-08-04 01:05:00|20.32|20.18|20.24|20.1|20.36|20.22|20.24|20.1|101
1754269800000|2025-08-04 01:10:00|20.25|20.11|20.28|20.14|20.31|20.17|20.24|20.1|60
1754270100000|2025-08-04 01:15:00|20.29|20.15|20.24|20.1|20.29|20.15|20.23|20.09|96
1754270400000|2025-08-04 01:20:00|20.23|20.09|20.25|20.11|20.26|20.12|20.21|20.07|115
1754270700000|2025-08-04 01:25:00|20.24|20.1|20.27|20.13|20.3|20.16|20.23|20.09|80
1754271000000|2025-08-04 01:30:00|20.26|20.12|20.28|20.14|20.33|20.19|20.26|20.12|99
1754271300000|2025-08-04 01:35:00|20.29|20.15|20.27|20.13|20.31|20.17|20.26|20.12|65
1754271600000|2025-08-04 01:40:00|20.28|20.14|20.27|20.13|20.29|20.15|20.25|20.11|74
1754271900000|2025-08-04 01:45:00|20.26|20.12|20.23|20.09|20.29|20.15|20.22|20.08|38
1754272200000|2025-08-04 01:50:00|20.22|20.08|20.23|20.09|20.24|20.1|20.22|20.08|70
1754272500000|2025-08-04 01:55:00|20.22|20.08|20.2|20.06|20.22|20.08|20.17|20.03|33
1754272800000|2025-08-04 02:00:00|20.19|20.05|20.12|19.98|20.21|20.07|20.12|19.98|48
1754273100000|2025-08-04 02:05:00|20.11|19.97|20.09|19.95|20.14|20|20.09|19.95|19
1754273400000|2025-08-04 02:10:00|20.1|19.96|20.11|19.97|20.13|19.99|20.1|19.96|96
1754273700000|2025-08-04 02:15:00|20.12|19.98|20.13|19.99|20.16|20.02|20.11|19.97|50
1754274000000|2025-08-04 02:20:00|20.14|20|20.2|20.06|20.21|20.07|20.13|19.99|31
1754274300000|2025-08-04 02:25:00|20.21|20.07|20.22|20.08|20.22|20.08|20.2|20.06|44
1754274600000|2025-08-04 02:30:00|20.21|20.07|20.26|20.12|20.28|20.14|20.21|20.07|42
1754274900000|2025-08-04 02:35:00|20.25|20.11|20.21|20.07|20.26|20.12|20.2|20.06|75
1754275200000|2025-08-04 02:40:00|20.22|20.08|20.22|20.08|20.23|20.09|20.2|20.06|43
1754275500000|2025-08-04 02:45:00|20.21|20.07|20.29|20.15|20.3|20.16|20.21|20.07|43
1754275800000|2025-08-04 02:50:00|20.28|20.14|20.34|20.2|20.35|20.21|20.28|20.14|51
1754276100000|2025-08-04 02:55:00|20.33|20.19|20.35|20.21|20.35|20.21|20.33|20.19|43
1754276400000|2025-08-04 03:00:00|20.36|20.22|20.32|20.18|20.37|20.23|20.31|20.17|33
1754276700000|2025-08-04 03:05:00|20.31|20.17|20.27|20.13|20.32|20.18|20.27|20.13|55
1754277000000|2025-08-04 03:10:00|20.28|20.14|20.25|20.11|20.29|20.15|20.25|20.11|52
1754277300000|2025-08-04 03:15:00|20.26|20.12|20.27|20.13|20.27|20.13|20.24|20.1|44
1754277600000|2025-08-04 03:20:00|20.26|20.12|20.25|20.11|20.27|20.13|20.24|20.1|26
1754277900000|2025-08-04 03:25:00|20.24|20.1|20.25|20.11|20.26|20.12|20.24|20.1|28
1754278200000|2025-08-04 03:30:00|20.24|20.1|20.24|20.1|20.25|20.11|20.23|20.09|27
1754278500000|2025-08-04 03:35:00|20.23|20.09|20.25|20.11|20.25|20.11|20.22|20.08|31
1754278800000|2025-08-04 03:40:00|20.26|20.12|20.27|20.13|20.27|20.13|20.24|20.1|22
1754279100000|2025-08-04 03:45:00|20.28|20.14|20.28|20.14|20.29|20.15|20.26|20.12|25
1754279400000|2025-08-04 03:50:00|20.29|20.15|20.25|20.11|20.29|20.15|20.24|20.1|11
1754279700000|2025-08-04 03:55:00|20.26|20.12|20.26|20.12|20.26|20.12|20.25|20.11|35
1754280000000|2025-08-04 04:00:00|20.25|20.11|20.3|20.16|20.3|20.16|20.25|20.11|12
1754280300000|2025-08-04 04:05:00|20.29|20.15|20.28|20.14|20.31|20.17|20.28|20.14|42
1754280600000|2025-08-04 04:10:00|20.29|20.15|20.27|20.13|20.31|20.17|20.27|20.13|47
1754280900000|2025-08-04 04:15:00|20.26|20.12|20.23|20.09|20.26|20.12|20.22|20.08|70
1754281200000|2025-08-04 04:20:00|20.22|20.08|20.24|20.1|20.25|20.11|20.21|20.07|45
1754281500000|2025-08-04 04:25:00|20.25|20.11|20.27|20.13|20.27|20.13|20.24|20.1|21
1754281800000|2025-08-04 04:30:00|20.26|20.12|20.24|20.1|20.27|20.13|20.24|20.1|41
1754282100000|2025-08-04 04:35:00|20.25|20.11|20.2|20.06|20.25|20.11|20.19|20.05|46
1754282400000|2025-08-04 04:40:00|20.19|20.05|20.18|20.04|20.19|20.05|20.18|20.04|36
1754282700000|2025-08-04 04:45:00|20.19|20.05|20.21|20.07|20.21|20.07|20.18|20.04|77
1754283000000|2025-08-04 04:50:00|20.22|20.08|20.19|20.05|20.22|20.08|20.18|20.04|54
1754283300000|2025-08-04 04:55:00|20.18|20.04|20.18|20.04|20.19|20.05|20.17|20.03|17
1754283600000|2025-08-04 05:00:00|20.19|20.05|20.15|20.01|20.19|20.05|20.15|20.01|17
1754283900000|2025-08-04 05:05:00|20.14|20|20.13|19.99|20.14|20|20.11|19.97|42
1754284200000|2025-08-04 05:10:00|20.12|19.98|20.14|20|20.14|20|20.11|19.97|49
1754284500000|2025-08-04 05:15:00|20.13|19.99|20.1|19.96|20.14|20|20.09|19.95|86
1754284800000|2025-08-04 05:20:00|20.11|19.97|20.14|20|20.15|20.01|20.1|19.96|40
1754285100000|2025-08-04 05:25:00|20.13|19.99|20.11|19.97|20.13|19.99|20.11|19.97|119
1754285400000|2025-08-04 05:30:00|20.1|19.96|20.1|19.96|20.14|20|20.09|19.95|75
1754285700000|2025-08-04 05:35:00|20.09|19.95|20.1|19.96|20.12|19.98|20.06|19.92|42
1754286000000|2025-08-04 05:40:00|20.11|19.97|20.06|19.92|20.11|19.97|20.04|19.9|32
1754286300000|2025-08-04 05:45:00|20.05|19.91|20.06|19.92|20.08|19.94|20.04|19.9|36
1754286600000|2025-08-04 05:50:00|20.07|19.93|20.12|19.98|20.14|20|20.06|19.92|44
1754286900000|2025-08-04 05:55:00|20.13|19.99|20.15|20.01|20.15|20.01|20.12|19.98|41
1754287200000|2025-08-04 06:00:00|20.16|20.02|20.13|19.99|20.17|20.03|20.12|19.98|48
1754287500000|2025-08-04 06:05:00|20.14|20|20.14|20|20.15|20.01|20.13|19.99|21
1754287800000|2025-08-04 06:10:00|20.13|19.99|20.09|19.95|20.14|20|20.09|19.95|49
1754288100000|2025-08-04 06:15:00|20.08|19.94|20.09|19.95|20.1|19.96|20.04|19.9|60
1754288400000|2025-08-04 06:20:00|20.1|19.96|20.07|19.93|20.13|19.99|20.07|19.93|92
1754288700000|2025-08-04 06:25:00|20.08|19.94|20.1|19.96|20.11|19.97|20.05|19.91|23
1754289000000|2025-08-04 06:30:00|20.09|19.95|20.15|20.01|20.15|20.01|20.08|19.94|55
1754289300000|2025-08-04 06:35:00|20.16|20.02|20.18|20.04|20.18|20.04|20.15|20.01|33
1754289600000|2025-08-04 06:40:00|20.19|20.05|20.26|20.12|20.29|20.15|20.18|20.04|74
1754289900000|2025-08-04 06:45:00|20.27|20.13|20.28|20.14|20.29|20.15|20.23|20.09|66
1754290200000|2025-08-04 06:50:00|20.27|20.13|20.38|20.24|20.44|20.3|20.26|20.12|82
1754290500000|2025-08-04 06:55:00|20.37|20.23|20.34|20.2|20.39|20.25|20.33|20.19|86
1754290800000|2025-08-04 07:00:00|20.33|20.19|20.32|20.18|20.37|20.23|20.32|20.18|84
1754291100000|2025-08-04 07:05:00|20.31|20.17|20.3|20.16|20.32|20.18|20.28|20.14|106
1754291400000|2025-08-04 07:10:00|20.31|20.17|20.31|20.17|20.33|20.19|20.3|20.16|35
1754291700000|2025-08-04 07:15:00|20.3|20.16|20.28|20.14|20.32|20.18|20.27|20.13|43
1754292000000|2025-08-04 07:20:00|20.29|20.15|20.28|20.14|20.3|20.16|20.26|20.12|92
1754292300000|2025-08-04 07:25:00|20.29|20.15|20.31|20.17|20.32|20.18|20.28|20.14|37
1754292600000|2025-08-04 07:30:00|20.3|20.16|20.33|20.22|20.33|20.22|20.29|20.15|56
1754292900000|2025-08-04 07:35:00|20.32|20.21|20.35|20.24|20.37|20.26|20.32|20.21|48
1754293200000|2025-08-04 07:40:00|20.36|20.25|20.38|20.27|20.38|20.27|20.34|20.23|23
1754293500000|2025-08-04 07:45:00|20.37|20.26|20.42|20.31|20.42|20.31|20.37|20.26|34
1754293800000|2025-08-04 07:50:00|20.43|20.32|20.39|20.28|20.44|20.33|20.38|20.27|37
1754294100000|2025-08-04 07:55:00|20.4|20.29|20.38|20.27|20.42|20.31|20.37|20.26|52
1754294400000|2025-08-04 08:00:00|20.39|20.28|20.42|20.31|20.44|20.33|20.37|20.26|40
1754294700000|2025-08-04 08:05:00|20.41|20.3|20.42|20.31|20.45|20.34|20.37|20.26|44
1754295000000|2025-08-04 08:10:00|20.41|20.3|20.4|20.29|20.42|20.31|20.38|20.27|42
1754295300000|2025-08-04 08:15:00|20.41|20.3|20.43|20.32|20.44|20.33|20.41|20.3|63
1754295600000|2025-08-04 08:20:00|20.44|20.33|20.39|20.28|20.46|20.35|20.38|20.27|52
1754295900000|2025-08-04 08:25:00|20.38|20.27|20.33|20.22|20.38|20.27|20.33|20.22|54
1754296200000|2025-08-04 08:30:00|20.34|20.23|20.32|20.21|20.34|20.23|20.28|20.17|75
1754296500000|2025-08-04 08:35:00|20.31|20.2|20.37|20.26|20.37|20.26|20.3|20.19|55
1754296800000|2025-08-04 08:40:00|20.38|20.27|20.34|20.23|20.39|20.28|20.32|20.21|71
1754297100000|2025-08-04 08:45:00|20.33|20.22|20.31|20.2|20.33|20.22|20.3|20.19|57
1754297400000|2025-08-04 08:50:00|20.3|20.19|20.3|20.19|20.32|20.21|20.27|20.16|53
1754297700000|2025-08-04 08:55:00|20.29|20.18|20.28|20.17|20.29|20.18|20.27|20.16|32
1754298000000|2025-08-04 09:00:00|20.29|20.18|20.29|20.18|20.3|20.19|20.28|20.17|45
1754298300000|2025-08-04 09:05:00|20.3|20.19|20.25|20.14|20.3|20.19|20.25|20.14|61
1754298600000|2025-08-04 09:10:00|20.26|20.15|20.25|20.14|20.28|20.17|20.25|20.14|36
1754298900000|2025-08-04 09:15:00|20.24|20.13|20.26|20.15|20.26|20.15|20.22|20.11|17
1754299200000|2025-08-04 09:20:00|20.25|20.14|20.33|20.22|20.33|20.22|20.25|20.14|25
1754299500000|2025-08-04 09:25:00|20.32|20.21|20.3|20.19|20.33|20.22|20.29|20.18|39
1754299800000|2025-08-04 09:30:00|20.31|20.2|20.28|20.17|20.33|20.22|20.28|20.17|40
1754300100000|2025-08-04 09:35:00|20.29|20.18|20.27|20.16|20.3|20.19|20.26|20.15|43
1754300400000|2025-08-04 09:40:00|20.28|20.17|20.25|20.14|20.28|20.17|20.24|20.13|22
1754300700000|2025-08-04 09:45:00|20.26|20.15|20.2|20.09|20.26|20.15|20.17|20.06|51
1754301000000|2025-08-04 09:50:00|20.21|20.1|20.2|20.09|20.22|20.11|20.2|20.09|50
1754301300000|2025-08-04 09:55:00|20.21|20.1|20.19|20.08|20.21|20.1|20.16|20.05|49
1754301600000|2025-08-04 10:00:00|20.2|20.09|20.19|20.08|20.2|20.09|20.15|20.04|40
1754301900000|2025-08-04 10:05:00|20.2|20.09|20.18|20.07|20.21|20.1|20.18|20.07|21
1754302200000|2025-08-04 10:10:00|20.17|20.06|20.23|20.12|20.23|20.12|20.17|20.06|29
1754302500000|2025-08-04 10:15:00|20.22|20.11|20.2|20.09|20.23|20.12|20.19|20.08|67
1754302800000|2025-08-04 10:20:00|20.21|20.1|20.29|20.18|20.29|20.18|20.21|20.1|41
1754303100000|2025-08-04 10:25:00|20.3|20.19|20.25|20.14|20.32|20.21|20.22|20.11|50
1754303400000|2025-08-04 10:30:00|20.26|20.15|20.27|20.16|20.28|20.17|20.24|20.13|58
1754303700000|2025-08-04 10:35:00|20.28|20.17|20.26|20.15|20.29|20.18|20.23|20.12|45
1754304000000|2025-08-04 10:40:00|20.25|20.14|20.2|20.09|20.26|20.15|20.2|20.09|48
1754304300000|2025-08-04 10:45:00|20.21|20.1|20.21|20.1|20.22|20.11|20.2|20.09|51
1754304600000|2025-08-04 10:50:00|20.22|20.11|20.21|20.1|20.25|20.14|20.21|20.1|64
1754304900000|2025-08-04 10:55:00|20.2|20.09|20.2|20.09|20.21|20.1|20.19|20.08|33
1754305200000|2025-08-04 11:00:00|20.19|20.08|20.19|20.08|20.19|20.08|20.16|20.05|41
1754305500000|2025-08-04 11:05:00|20.18|20.07|20.21|20.1|20.21|20.1|20.18|20.07|36
1754305800000|2025-08-04 11:10:00|20.2|20.09|20.17|20.06|20.21|20.1|20.17|20.06|22
1754306100000|2025-08-04 11:15:00|20.16|20.05|20.12|20.01|20.17|20.06|20.12|20.01|49
1754306400000|2025-08-04 11:20:00|20.11|20|20.16|20.05|20.16|20.05|20.1|19.99|38
1754306700000|2025-08-04 11:25:00|20.15|20.04|20.16|20.05|20.17|20.06|20.15|20.04|22
1754307000000|2025-08-04 11:30:00|20.15|20.04|20.15|20.04|20.17|20.06|20.13|20.02|27
1754307300000|2025-08-04 11:35:00|20.14|20.03|20.17|20.06|20.17|20.06|20.14|20.03|30
1754307600000|2025-08-04 11:40:00|20.16|20.05|20.18|20.07|20.21|20.1|20.16|20.05|21
1754307900000|2025-08-04 11:45:00|20.17|20.06|20.19|20.08|20.19|20.08|20.16|20.05|19
1754308200000|2025-08-04 11:50:00|20.2|20.09|20.15|20.04|20.21|20.1|20.15|20.04|36
1754308500000|2025-08-04 11:55:00|20.16|20.05|20.17|20.06|20.18|20.07|20.14|20.03|34
1754308800000|2025-08-04 12:00:00|20.18|20.07|20.14|20.03|20.19|20.08|20.13|20.02|69
1754309100000|2025-08-04 12:05:00|20.13|20.02|20.16|20.05|20.18|20.07|20.13|20.02|50
1754309400000|2025-08-04 12:10:00|20.17|20.06|20.2|20.09|20.21|20.1|20.17|20.06|44
1754309700000|2025-08-04 12:15:00|20.21|20.1|20.23|20.12|20.23|20.12|20.18|20.07|71
1754310000000|2025-08-04 12:20:00|20.22|20.11|20.19|20.08|20.23|20.12|20.18|20.07|60
1754310300000|2025-08-04 12:25:00|20.18|20.07|20.14|20.03|20.18|20.07|20.11|20|37
1754310600000|2025-08-04 12:30:00|20.15|20.04|20.16|20.05|20.17|20.06|20.12|20.01|46
1754310900000|2025-08-04 12:35:00|20.17|20.06|20.19|20.08|20.2|20.09|20.16|20.05|53
1754311200000|2025-08-04 12:40:00|20.18|20.07|20.18|20.07|20.22|20.11|20.18|20.07|41
1754311500000|2025-08-04 12:45:00|20.17|20.06|20.17|20.06|20.2|20.09|20.15|20.04|49
1754311800000|2025-08-04 12:50:00|20.16|20.05|20.22|20.11|20.23|20.12|20.16|20.05|19
1754312100000|2025-08-04 12:55:00|20.21|20.1|20.24|20.13|20.25|20.14|20.21|20.1|40
1754312400000|2025-08-04 13:00:00|20.25|20.14|20.23|20.12|20.29|20.18|20.21|20.1|59
1754312700000|2025-08-04 13:05:00|20.22|20.11|20.19|20.08|20.23|20.12|20.18|20.07|42
1754313000000|2025-08-04 13:10:00|20.18|20.07|20.2|20.09|20.24|20.13|20.18|20.07|81
1754313300000|2025-08-04 13:15:00|20.19|20.08|20.19|20.08|20.24|20.13|20.19|20.08|49
1754313600000|2025-08-04 13:20:00|20.2|20.09|20.19|20.08|20.21|20.1|20.17|20.06|52
1754313900000|2025-08-04 13:25:00|20.18|20.07|20.19|20.08|20.19|20.08|20.17|20.06|30
1754314200000|2025-08-04 13:30:00|20.18|20.07|20.21|20.1|20.25|20.14|20.18|20.07|78
1754314500000|2025-08-04 13:35:00|20.22|20.11|20.3|20.19|20.37|20.26|20.22|20.11|126
1754314800000|2025-08-04 13:40:00|20.31|20.2|20.4|20.29|20.4|20.29|20.3|20.19|128
1754315100000|2025-08-04 13:45:00|20.41|20.3|20.34|20.23|20.47|20.36|20.34|20.23|132
1754315400000|2025-08-04 13:50:00|20.33|20.22|20.34|20.23|20.38|20.27|20.29|20.18|178
1754315700000|2025-08-04 13:55:00|20.35|20.24|20.47|20.36|20.48|20.37|20.34|20.23|81
1754316000000|2025-08-04 14:00:00|20.48|20.37|20.54|20.43|20.6|20.49|20.46|20.35|105
1754316300000|2025-08-04 14:05:00|20.53|20.42|20.57|20.46|20.62|20.51|20.53|20.42|145
1754316600000|2025-08-04 14:10:00|20.58|20.47|20.64|20.53|20.66|20.55|20.52|20.41|102
1754316900000|2025-08-04 14:15:00|20.63|20.52|20.64|20.53|20.69|20.58|20.61|20.5|90
1754317200000|2025-08-04 14:20:00|20.63|20.52|20.63|20.52|20.68|20.57|20.59|20.48|131
1754317500000|2025-08-04 14:25:00|20.62|20.51|20.66|20.55|20.66|20.55|20.61|20.5|93
1754317800000|2025-08-04 14:30:00|20.65|20.54|20.6|20.49|20.66|20.55|20.6|20.49|58
1754318100000|2025-08-04 14:35:00|20.61|20.5|20.54|20.43|20.61|20.5|20.53|20.42|56
1754318400000|2025-08-04 14:40:00|20.53|20.42|20.48|20.37|20.55|20.44|20.48|20.37|73
1754318700000|2025-08-04 14:45:00|20.47|20.36|20.57|20.46|20.58|20.47|20.45|20.34|81
1754319000000|2025-08-04 14:50:00|20.56|20.45|20.43|20.32|20.56|20.45|20.42|20.31|120
1754319300000|2025-08-04 14:55:00|20.44|20.33|20.44|20.33|20.44|20.33|20.4|20.29|71
1754319600000|2025-08-04 15:00:00|20.43|20.32|20.46|20.35|20.46|20.35|20.37|20.26|97
1754319900000|2025-08-04 15:05:00|20.45|20.34|20.49|20.38|20.49|20.38|20.42|20.31|83
1754320200000|2025-08-04 15:10:00|20.5|20.39|20.49|20.38|20.5|20.39|20.46|20.35|54
1754320500000|2025-08-04 15:15:00|20.5|20.39|20.49|20.38|20.5|20.39|20.47|20.36|44
1754320800000|2025-08-04 15:20:00|20.5|20.39|20.48|20.37|20.51|20.4|20.46|20.35|61
1754321100000|2025-08-04 15:25:00|20.49|20.38|20.5|20.39|20.51|20.4|20.48|20.37|92
1754321400000|2025-08-04 15:30:00|20.49|20.38|20.51|20.4|20.53|20.42|20.47|20.36|63
1754321700000|2025-08-04 15:35:00|20.5|20.39|20.46|20.35|20.51|20.4|20.46|20.35|61
1754322000000|2025-08-04 15:40:00|20.47|20.36|20.45|20.34|20.48|20.37|20.43|20.32|55
1754322300000|2025-08-04 15:45:00|20.44|20.33|20.38|20.27|20.44|20.33|20.38|20.27|57
1754322600000|2025-08-04 15:50:00|20.39|20.28|20.43|20.32|20.45|20.34|20.38|20.27|69
1754322900000|2025-08-04 15:55:00|20.44|20.33|20.45|20.34|20.47|20.36|20.43|20.32|56
1754323200000|2025-08-04 16:00:00|20.46|20.35|20.5|20.39|20.5|20.39|20.46|20.35|55
1754323500000|2025-08-04 16:05:00|20.49|20.38|20.55|20.44|20.59|20.48|20.49|20.38|67
1754323800000|2025-08-04 16:10:00|20.56|20.45|20.57|20.46|20.58|20.47|20.53|20.42|94
1754324100000|2025-08-04 16:15:00|20.58|20.47|20.57|20.46|20.63|20.52|20.55|20.44|38
1754324400000|2025-08-04 16:20:00|20.58|20.47|20.62|20.51|20.65|20.54|20.58|20.47|85
1754324700000|2025-08-04 16:25:00|20.61|20.5|20.63|20.52|20.66|20.55|20.61|20.5|59
1754325000000|2025-08-04 16:30:00|20.64|20.53|20.66|20.55|20.67|20.56|20.63|20.52|73
1754325300000|2025-08-04 16:35:00|20.65|20.54|20.74|20.63|20.74|20.63|20.63|20.52|63
1754325600000|2025-08-04 16:40:00|20.75|20.64|20.85|20.74|20.91|20.8|20.74|20.63|153
1754325900000|2025-08-04 16:45:00|20.86|20.75|20.82|20.71|20.86|20.75|20.8|20.69|147
1754326200000|2025-08-04 16:50:00|20.81|20.7|20.86|20.75|20.87|20.76|20.79|20.68|68
1754326500000|2025-08-04 16:55:00|20.85|20.74|20.83|20.72|20.87|20.76|20.82|20.71|81
1754326800000|2025-08-04 17:00:00|20.84|20.73|20.84|20.73|20.85|20.74|20.78|20.67|95
1754327100000|2025-08-04 17:05:00|20.85|20.74|20.99|20.88|20.99|20.88|20.84|20.73|113
1754327400000|2025-08-04 17:10:00|20.98|20.87|21.03|20.92|21.03|20.92|20.95|20.84|68
1754327700000|2025-08-04 17:15:00|21.02|20.91|20.97|20.86|21.04|20.93|20.95|20.84|116
1754328000000|2025-08-04 17:20:00|20.96|20.85|20.87|20.76|20.96|20.85|20.85|20.74|114
1754328300000|2025-08-04 17:25:00|20.88|20.77|20.84|20.73|20.9|20.79|20.84|20.73|83
1754328600000|2025-08-04 17:30:00|20.85|20.74|20.76|20.65|20.85|20.74|20.75|20.64|95
1754328900000|2025-08-04 17:35:00|20.77|20.66|20.75|20.64|20.79|20.68|20.75|20.64|31
1754329200000|2025-08-04 17:40:00|20.74|20.63|20.71|20.6|20.75|20.64|20.69|20.58|82
1754329500000|2025-08-04 17:45:00|20.72|20.61|20.75|20.64|20.75|20.64|20.7|20.59|80
1754329800000|2025-08-04 17:50:00|20.76|20.65|20.71|20.6|20.76|20.65|20.7|20.59|76
1754330100000|2025-08-04 17:55:00|20.7|20.59|20.71|20.6|20.71|20.6|20.67|20.56|92
1754330400000|2025-08-04 18:00:00|20.7|20.59|20.7|20.59|20.75|20.64|20.67|20.56|119
1754330700000|2025-08-04 18:05:00|20.69|20.58|20.7|20.59|20.74|20.63|20.69|20.58|76
1754331000000|2025-08-04 18:10:00|20.71|20.6|20.63|20.52|20.71|20.6|20.63|20.52|89
1754331300000|2025-08-04 18:15:00|20.64|20.53|20.67|20.56|20.71|20.6|20.63|20.52|80
1754331600000|2025-08-04 18:20:00|20.68|20.57|20.71|20.6|20.74|20.63|20.67|20.56|110
1754331900000|2025-08-04 18:25:00|20.72|20.61|20.71|20.6|20.73|20.62|20.69|20.58|126
1754332200000|2025-08-04 18:30:00|20.7|20.59|20.64|20.53|20.71|20.6|20.63|20.52|65
1754332500000|2025-08-04 18:35:00|20.63|20.52|20.61|20.5|20.67|20.56|20.61|20.5|89
1754332800000|2025-08-04 18:40:00|20.6|20.49|20.61|20.5|20.63|20.52|20.59|20.48|42
1754333100000|2025-08-04 18:45:00|20.62|20.51|20.63|20.52|20.65|20.54|20.61|20.5|38
1754333400000|2025-08-04 18:50:00|20.64|20.53|20.57|20.46|20.64|20.53|20.57|20.46|84
1754333700000|2025-08-04 18:55:00|20.56|20.45|20.6|20.49|20.6|20.49|20.55|20.44|49
1754334000000|2025-08-04 19:00:00|20.59|20.48|20.55|20.44|20.59|20.48|20.55|20.44|41
1754334300000|2025-08-04 19:05:00|20.54|20.43|20.62|20.51|20.62|20.51|20.54|20.43|37
1754334600000|2025-08-04 19:10:00|20.61|20.5|20.59|20.48|20.62|20.51|20.57|20.46|25
1754334900000|2025-08-04 19:15:00|20.6|20.49|20.59|20.48|20.64|20.53|20.58|20.47|66
1754335200000|2025-08-04 19:20:00|20.58|20.47|20.55|20.44|20.61|20.5|20.54|20.43|44
1754335500000|2025-08-04 19:25:00|20.54|20.43|20.56|20.45|20.57|20.46|20.53|20.42|63
1754335800000|2025-08-04 19:30:00|20.57|20.46|20.53|20.42|20.57|20.46|20.52|20.41|35
1754336100000|2025-08-04 19:35:00|20.52|20.41|20.48|20.37|20.52|20.41|20.47|20.36|83
1754336400000|2025-08-04 19:40:00|20.49|20.38|20.48|20.37|20.5|20.39|20.47|20.36|38
1754336700000|2025-08-04 19:45:00|20.49|20.38|20.5|20.39|20.52|20.41|20.48|20.37|68
1754337000000|2025-08-04 19:50:00|20.49|20.38|20.52|20.41|20.53|20.42|20.49|20.38|52
1754337300000|2025-08-04 19:55:00|20.53|20.42|20.53|20.42|20.53|20.42|20.49|20.38|47
1754337600000|2025-08-04 20:00:00|20.52|20.41|20.52|20.41|20.53|20.42|20.49|20.38|59
1754337900000|2025-08-04 20:05:00|20.53|20.42|20.6|20.49|20.6|20.49|20.53|20.42|38
1754338200000|2025-08-04 20:10:00|20.59|20.48|20.58|20.47|20.6|20.49|20.55|20.44|60
1754338500000|2025-08-04 20:15:00|20.57|20.46|20.57|20.46|20.6|20.49|20.56|20.45|59
1754338800000|2025-08-04 20:20:00|20.56|20.45|20.64|20.53|20.64|20.53|20.54|20.43|27
1754339100000|2025-08-04 20:25:00|20.65|20.54|20.64|20.53|20.66|20.55|20.62|20.51|42
1754339400000|2025-08-04 20:30:00|20.65|20.54|20.72|20.61|20.73|20.62|20.64|20.53|30
1754339700000|2025-08-04 20:35:00|20.71|20.6|20.7|20.59|20.75|20.64|20.67|20.56|86
1754340000000|2025-08-04 20:40:00|20.71|20.6|20.74|20.63|20.75|20.64|20.7|20.59|62
1754340300000|2025-08-04 20:45:00|20.73|20.62|20.68|20.57|20.73|20.62|20.67|20.56|76
1754340600000|2025-08-04 20:50:00|20.67|20.56|20.75|20.64|20.77|20.66|20.66|20.55|61
1754340900000|2025-08-04 20:55:00|20.76|20.65|20.72|20.61|20.76|20.65|20.7|20.59|35
1754341200000|2025-08-04 21:00:00|20.71|20.6|20.76|20.65|20.78|20.67|20.71|20.6|52
1754341500000|2025-08-04 21:05:00|20.75|20.64|20.82|20.71|20.82|20.71|20.74|20.63|44
1754341800000|2025-08-04 21:10:00|20.81|20.7|20.83|20.72|20.86|20.75|20.81|20.7|73
1754342100000|2025-08-04 21:15:00|20.82|20.71|20.9|20.79|20.9|20.79|20.78|20.67|65
1754342400000|2025-08-04 21:20:00|20.89|20.78|20.85|20.74|20.89|20.78|20.82|20.71|55
1754342700000|2025-08-04 21:25:00|20.84|20.73|20.88|20.77|20.88|20.77|20.84|20.73|29
1754343000000|2025-08-04 21:30:00|20.87|20.76|20.92|20.81|20.93|20.82|20.85|20.74|46
1754343300000|2025-08-04 21:35:00|20.93|20.82|20.97|20.86|20.99|20.88|20.91|20.8|43
1754343600000|2025-08-04 21:40:00|20.96|20.85|21.01|20.9|21.01|20.9|20.96|20.85|44
1754343900000|2025-08-04 21:45:00|21|20.89|20.99|20.88|21|20.89|20.94|20.83|51
1754344200000|2025-08-04 21:50:00|21|20.89|20.96|20.85|21|20.89|20.94|20.83|41
1754344500000|2025-08-04 21:55:00|20.97|20.86|20.95|20.84|20.99|20.88|20.92|20.81|41
1754344800000|2025-08-04 22:00:00|20.96|20.85|20.98|20.87|21|20.89|20.95|20.84|130
1754345100000|2025-08-04 22:05:00|20.99|20.88|20.99|20.88|21.01|20.9|20.96|20.85|47
1754345400000|2025-08-04 22:10:00|21|20.89|21.01|20.9|21.02|20.91|20.96|20.85|22
1754345700000|2025-08-04 22:15:00|21|20.89|20.99|20.88|21.03|20.92|20.98|20.87|62
1754346000000|2025-08-04 22:20:00|21|20.89|21.06|20.95|21.06|20.95|20.99|20.88|57
1754346300000|2025-08-04 22:25:00|21.05|20.94|20.97|20.86|21.06|20.95|20.97|20.86|73
1754346600000|2025-08-04 22:30:00|20.98|20.87|20.99|20.88|21.03|20.92|20.97|20.86|66
1754346900000|2025-08-04 22:35:00|21|20.89|21.01|20.9|21.02|20.91|20.98|20.87|34
1754347200000|2025-08-04 22:40:00|21|20.89|21.03|20.92|21.03|20.92|20.97|20.86|46
1754347500000|2025-08-04 22:45:00|21.04|20.93|21.04|20.93|21.05|20.94|21.02|20.91|35
1754347800000|2025-08-04 22:50:00|21.05|20.94|21.1|20.99|21.1|20.99|21.02|20.91|48
1754348100000|2025-08-04 22:55:00|21.09|20.98|21.13|21.02|21.13|21.02|21.08|20.97|21
1754348400000|2025-08-04 23:00:00|21.12|21.01|21.11|21|21.13|21.02|21.11|21|48
1754348700000|2025-08-04 23:05:00|21.1|20.99|21.09|20.98|21.11|21|21.06|20.95|80
1754349000000|2025-08-04 23:10:00|21.1|20.99|21.18|21.07|21.18|21.07|21.09|20.98|21
1754349300000|2025-08-04 23:15:00|21.17|21.06|21.14|21.03|21.18|21.07|21.12|21.01|94
1754349600000|2025-08-04 23:20:00|21.15|21.04|21.12|21.01|21.16|21.05|21.1|20.99|88
1754349900000|2025-08-04 23:25:00|21.13|21.02|21.13|21.02|21.16|21.05|21.12|21.01|69
1754350200000|2025-08-04 23:30:00|21.12|21.01|21.16|21.05|21.16|21.05|21.08|20.97|86
1754350500000|2025-08-04 23:35:00|21.15|21.04|21.13|21.02|21.18|21.07|21.13|21.02|53
1754350800000|2025-08-04 23:40:00|21.12|21.01|21.11|21|21.14|21.03|21.1|20.99|76
1754351100000|2025-08-04 23:45:00|21.12|21.01|21.1|20.99|21.12|21.01|21.09|20.98|99
1754351400000|2025-08-04 23:50:00|21.09|20.98|21.12|21.01|21.13|21.02|21.08|20.97|84
1754351700000|2025-08-04 23:55:00|21.13|21.02|21.1|20.99|21.13|21.02|21.08|20.97|76
1754352000000|2025-08-05 00:00:00|21.11|21|21.03|20.92|21.12|21.01|21.01|20.9|73
1754352300000|2025-08-05 00:05:00|21.02|20.91|21.02|20.91|21.05|20.94|21|20.89|71
1754352600000|2025-08-05 00:10:00|21.01|20.9|21.04|20.93|21.05|20.94|21|20.89|56
1754352900000|2025-08-05 00:15:00|21.05|20.94|21.01|20.9|21.06|20.95|20.99|20.88|59
1754353200000|2025-08-05 00:20:00|21|20.89|21.05|20.94|21.06|20.95|20.99|20.88|52
1754353500000|2025-08-05 00:25:00|21.04|20.93|21.02|20.91|21.05|20.94|21|20.89|49
1754353800000|2025-08-05 00:30:00|21.03|20.92|21.16|21.05|21.16|21.05|21.03|20.92|60
1754354100000|2025-08-05 00:35:00|21.15|21.04|21.11|21|21.16|21.05|21.1|20.99|105
1754354400000|2025-08-05 00:40:00|21.12|21.01|21.12|21.01|21.14|21.03|21.09|20.98|83
1754354700000|2025-08-05 00:45:00|21.1|20.99|21.07|20.96|21.12|21.01|21.05|20.94|76
1754355000000|2025-08-05 00:50:00|21.08|20.97|21.01|20.9|21.09|20.98|20.99|20.88|70
1754355300000|2025-08-05 00:55:00|21.02|20.91|21.03|20.92|21.03|20.92|20.99|20.88|44
1754355600000|2025-08-05 01:00:00|21.02|20.91|21.06|20.95|21.06|20.95|21|20.89|61
1754355900000|2025-08-05 01:05:00|21.05|20.94|21.09|20.98|21.1|20.99|21.05|20.94|57
1754356200000|2025-08-05 01:10:00|21.08|20.97|21|20.89|21.09|20.98|20.98|20.87|109
1754356500000|2025-08-05 01:15:00|20.99|20.88|20.98|20.87|21.01|20.9|20.94|20.83|68
1754356800000|2025-08-05 01:20:00|20.97|20.86|21.02|20.91|21.02|20.91|20.96|20.85|42
1754357100000|2025-08-05 01:25:00|21.01|20.9|21|20.89|21.02|20.91|20.96|20.85|52
1754357400000|2025-08-05 01:30:00|20.99|20.88|20.98|20.87|20.99|20.88|20.95|20.84|42
1754357700000|2025-08-05 01:35:00|20.97|20.86|20.95|20.84|20.98|20.87|20.93|20.82|41
1754358000000|2025-08-05 01:40:00|20.94|20.83|20.97|20.86|20.97|20.86|20.94|20.83|20
1754358300000|2025-08-05 01:45:00|20.98|20.87|20.94|20.83|20.99|20.88|20.92|20.81|33
1754358600000|2025-08-05 01:50:00|20.93|20.82|20.91|20.8|20.95|20.84|20.9|20.79|27
1754358900000|2025-08-05 01:55:00|20.9|20.79|20.91|20.8|20.92|20.81|20.89|20.78|32
1754359200000|2025-08-05 02:00:00|20.92|20.81|20.95|20.84|20.96|20.85|20.9|20.79|40
1754359500000|2025-08-05 02:05:00|20.94|20.83|20.93|20.82|20.96|20.85|20.92|20.81|16
1754359800000|2025-08-05 02:10:00|20.94|20.83|20.86|20.75|20.94|20.83|20.85|20.74|44
1754360100000|2025-08-05 02:15:00|20.87|20.76|20.88|20.77|20.89|20.78|20.85|20.74|36
1754360400000|2025-08-05 02:20:00|20.87|20.76|20.87|20.76|20.88|20.77|20.85|20.74|25
1754360700000|2025-08-05 02:25:00|20.88|20.77|20.85|20.74|20.88|20.77|20.85|20.74|34
1754361000000|2025-08-05 02:30:00|20.86|20.75|20.88|20.77|20.89|20.78|20.86|20.75|11
1754361300000|2025-08-05 02:35:00|20.89|20.78|20.89|20.78|20.9|20.79|20.88|20.77|19
1754361600000|2025-08-05 02:40:00|20.9|20.79|20.89|20.78|20.9|20.79|20.88|20.77|14
1754361900000|2025-08-05 02:45:00|20.88|20.77|20.93|20.82|20.93|20.82|20.88|20.77|8
1754362200000|2025-08-05 02:50:00|20.94|20.83|20.93|20.82|20.98|20.87|20.93|20.82|30
1754362500000|2025-08-05 02:55:00|20.92|20.81|20.98|20.87|20.98|20.87|20.92|20.81|13
1754362800000|2025-08-05 03:00:00|20.97|20.86|20.89|20.78|20.98|20.87|20.89|20.78|47
1754363100000|2025-08-05 03:05:00|20.88|20.77|20.8|20.69|20.89|20.78|20.79|20.68|77
1754363400000|2025-08-05 03:10:00|20.79|20.68|20.79|20.68|20.8|20.69|20.75|20.64|39
1754363700000|2025-08-05 03:15:00|20.78|20.67|20.74|20.63|20.78|20.67|20.74|20.63|63
1754364000000|2025-08-05 03:20:00|20.75|20.64|20.69|20.58|20.75|20.64|20.69|20.58|133
1754364300000|2025-08-05 03:25:00|20.7|20.59|20.73|20.62|20.74|20.63|20.69|20.58|60
1754364600000|2025-08-05 03:30:00|20.74|20.63|20.7|20.59|20.74|20.63|20.7|20.59|35
1754364900000|2025-08-05 03:35:00|20.71|20.6|20.68|20.57|20.71|20.6|20.67|20.56|51
1754365200000|2025-08-05 03:40:00|20.69|20.58|20.71|20.6|20.75|20.64|20.69|20.58|27
1754365500000|2025-08-05 03:45:00|20.72|20.61|20.71|20.6|20.73|20.62|20.7|20.59|52
1754365800000|2025-08-05 03:50:00|20.72|20.61|20.71|20.6|20.75|20.64|20.71|20.6|20
1754366100000|2025-08-05 03:55:00|20.72|20.61|20.7|20.59|20.72|20.61|20.69|20.58|23
1754366400000|2025-08-05 04:00:00|20.71|20.6|20.66|20.55|20.71|20.6|20.66|20.55|32
1754366700000|2025-08-05 04:05:00|20.67|20.56|20.73|20.62|20.74|20.63|20.67|20.56|57
1754367000000|2025-08-05 04:10:00|20.74|20.63|20.75|20.64|20.76|20.65|20.73|20.62|28
1754367300000|2025-08-05 04:15:00|20.74|20.63|20.65|20.54|20.76|20.65|20.65|20.54|66
1754367600000|2025-08-05 04:20:00|20.66|20.55|20.67|20.56|20.7|20.59|20.66|20.55|42
1754367900000|2025-08-05 04:25:00|20.68|20.57|20.7|20.59|20.72|20.61|20.68|20.57|17
1754368200000|2025-08-05 04:30:00|20.69|20.58|20.67|20.56|20.69|20.58|20.64|20.53|49
1754368500000|2025-08-05 04:35:00|20.66|20.55|20.66|20.55|20.67|20.56|20.63|20.52|26
1754368800000|2025-08-05 04:40:00|20.65|20.54|20.64|20.53|20.66|20.55|20.63|20.52|42
1754369100000|2025-08-05 04:45:00|20.65|20.54|20.66|20.55|20.67|20.56|20.64|20.53|42
1754369400000|2025-08-05 04:50:00|20.67|20.56|20.65|20.54|20.67|20.56|20.62|20.51|39
1754369700000|2025-08-05 04:55:00|20.66|20.55|20.65|20.54|20.67|20.56|20.65|20.54|16
1754370000000|2025-08-05 05:00:00|20.64|20.53|20.7|20.59|20.71|20.6|20.64|20.53|51
1754370300000|2025-08-05 05:05:00|20.71|20.6|20.67|20.56|20.72|20.61|20.67|20.56|45
1754370600000|2025-08-05 05:10:00|20.68|20.57|20.69|20.58|20.71|20.6|20.68|20.57|20
1754370900000|2025-08-05 05:15:00|20.7|20.59|20.71|20.6|20.72|20.61|20.7|20.59|46
1754371200000|2025-08-05 05:20:00|20.7|20.59|20.65|20.54|20.71|20.6|20.64|20.53|46
1754371500000|2025-08-05 05:25:00|20.66|20.55|20.68|20.57|20.68|20.57|20.66|20.55|13
1754371800000|2025-08-05 05:30:00|20.67|20.56|20.69|20.58|20.7|20.59|20.66|20.55|31
1754372100000|2025-08-05 05:35:00|20.68|20.57|20.68|20.57|20.71|20.6|20.67|20.56|43
1754372400000|2025-08-05 05:40:00|20.67|20.56|20.66|20.55|20.68|20.57|20.64|20.53|40
1754372700000|2025-08-05 05:45:00|20.67|20.56|20.67|20.56|20.7|20.59|20.66|20.55|51
1754373000000|2025-08-05 05:50:00|20.66|20.55|20.7|20.59|20.7|20.59|20.66|20.55|51
1754373300000|2025-08-05 05:55:00|20.71|20.6|20.71|20.6|20.72|20.61|20.71|20.6|5
1754373600000|2025-08-05 06:00:00|20.72|20.61|20.75|20.64|20.75|20.64|20.7|20.59|38
1754373900000|2025-08-05 06:05:00|20.74|20.63|20.76|20.65|20.77|20.66|20.74|20.63|39
1754374200000|2025-08-05 06:10:00|20.75|20.64|20.72|20.61|20.76|20.65|20.71|20.6|50
1754374500000|2025-08-05 06:15:00|20.71|20.6|20.77|20.66|20.77|20.66|20.7|20.59|33
1754374800000|2025-08-05 06:20:00|20.78|20.67|20.8|20.69|20.81|20.7|20.77|20.66|59
1754375100000|2025-08-05 06:25:00|20.79|20.68|20.79|20.68|20.8|20.69|20.78|20.67|35
1754375400000|2025-08-05 06:30:00|20.78|20.67|20.75|20.64|20.78|20.67|20.73|20.62|42
1754375700000|2025-08-05 06:35:00|20.74|20.63|20.75|20.64|20.77|20.66|20.74|20.63|46
1754376000000|2025-08-05 06:40:00|20.74|20.63|20.71|20.6|20.74|20.63|20.7|20.59|30
1754376300000|2025-08-05 06:45:00|20.7|20.59|20.67|20.56|20.71|20.6|20.66|20.55|52
1754376600000|2025-08-05 06:50:00|20.66|20.55|20.55|20.44|20.67|20.56|20.51|20.4|68
1754376900000|2025-08-05 06:55:00|20.54|20.43|20.57|20.46|20.57|20.46|20.52|20.41|48
1754377200000|2025-08-05 07:00:00|20.56|20.45|20.57|20.46|20.57|20.46|20.54|20.43|40
1754377500000|2025-08-05 07:05:00|20.56|20.45|20.55|20.44|20.57|20.46|20.52|20.41|70
1754377800000|2025-08-05 07:10:00|20.54|20.43|20.54|20.43|20.55|20.44|20.51|20.4|57
1754378100000|2025-08-05 07:15:00|20.55|20.44|20.55|20.44|20.55|20.44|20.53|20.42|63
1754378400000|2025-08-05 07:20:00|20.56|20.45|20.58|20.47|20.6|20.49|20.56|20.45|41
1754378700000|2025-08-05 07:25:00|20.57|20.46|20.46|20.35|20.58|20.47|20.44|20.33|68
1754379000000|2025-08-05 07:30:00|20.45|20.34|20.36|20.25|20.47|20.36|20.34|20.23|99
1754379300000|2025-08-05 07:35:00|20.37|20.26|20.25|20.14|20.38|20.27|20.24|20.13|116
1754379600000|2025-08-05 07:40:00|20.24|20.13|20.27|20.16|20.3|20.19|20.21|20.1|83
1754379900000|2025-08-05 07:45:00|20.26|20.15|20.31|20.2|20.35|20.24|20.26|20.15|54
1754380200000|2025-08-05 07:50:00|20.32|20.21|20.27|20.16|20.33|20.22|20.24|20.13|50
1754380500000|2025-08-05 07:55:00|20.26|20.15|20.25|20.14|20.29|20.18|20.23|20.12|50
1754380800000|2025-08-05 08:00:00|20.24|20.13|20.25|20.14|20.25|20.14|20.2|20.09|58
1754381100000|2025-08-05 08:05:00|20.24|20.13|20.23|20.12|20.28|20.17|20.19|20.08|58
1754381400000|2025-08-05 08:10:00|20.22|20.11|20.25|20.14|20.28|20.17|20.22|20.11|62
1754381700000|2025-08-05 08:15:00|20.26|20.15|20.32|20.21|20.35|20.24|20.26|20.15|35
1754382000000|2025-08-05 08:20:00|20.33|20.22|20.35|20.24|20.36|20.25|20.32|20.21|35
1754382300000|2025-08-05 08:25:00|20.36|20.25|20.37|20.26|20.38|20.27|20.35|20.24|54
1754382600000|2025-08-05 08:30:00|20.36|20.25|20.4|20.29|20.41|20.3|20.34|20.23|73
1754382900000|2025-08-05 08:35:00|20.39|20.28|20.31|20.2|20.39|20.28|20.31|20.2|49
1754383200000|2025-08-05 08:40:00|20.3|20.19|20.35|20.24|20.36|20.25|20.3|20.19|34
1754383500000|2025-08-05 08:45:00|20.34|20.23|20.34|20.23|20.35|20.24|20.31|20.2|46
1754383800000|2025-08-05 08:50:00|20.35|20.24|20.37|20.26|20.39|20.28|20.34|20.23|33
1754384100000|2025-08-05 08:55:00|20.36|20.25|20.39|20.28|20.39|20.28|20.36|20.25|28
1754384400000|2025-08-05 09:00:00|20.38|20.27|20.41|20.3|20.41|20.3|20.38|20.27|58
1754384700000|2025-08-05 09:05:00|20.4|20.29|20.43|20.32|20.44|20.33|20.4|20.29|48
1754385000000|2025-08-05 09:10:00|20.44|20.33|20.43|20.32|20.46|20.35|20.43|20.32|16
1754385300000|2025-08-05 09:15:00|20.42|20.31|20.44|20.33|20.44|20.33|20.41|20.3|27
1754385600000|2025-08-05 09:20:00|20.45|20.34|20.47|20.36|20.49|20.38|20.45|20.34|37
1754385900000|2025-08-05 09:25:00|20.48|20.37|20.51|20.4|20.51|20.4|20.47|20.36|72
1754386200000|2025-08-05 09:30:00|20.5|20.39|20.51|20.4|20.53|20.42|20.5|20.39|46
1754386500000|2025-08-05 09:35:00|20.52|20.41|20.54|20.43|20.54|20.43|20.48|20.37|45
1754386800000|2025-08-05 09:40:00|20.55|20.44|20.57|20.46|20.58|20.47|20.55|20.44|27
1754387100000|2025-08-05 09:45:00|20.58|20.47|20.62|20.51|20.67|20.56|20.58|20.47|61
1754387400000|2025-08-05 09:50:00|20.63|20.52|20.67|20.56|20.67|20.56|20.62|20.51|61
1754387700000|2025-08-05 09:55:00|20.68|20.57|20.73|20.62|20.74|20.63|20.67|20.56|50
1754388000000|2025-08-05 10:00:00|20.72|20.61|20.63|20.52|20.73|20.62|20.61|20.5|118
1754388300000|2025-08-05 10:05:00|20.64|20.53|20.64|20.53|20.69|20.58|20.63|20.52|47
1754388600000|2025-08-05 10:10:00|20.65|20.54|20.66|20.55|20.66|20.55|20.62|20.51|46
1754388900000|2025-08-05 10:15:00|20.65|20.54|20.67|20.56|20.71|20.6|20.65|20.54|49
1754389200000|2025-08-05 10:20:00|20.68|20.57|20.71|20.6|20.71|20.6|20.66|20.55|44
1754389500000|2025-08-05 10:25:00|20.72|20.61|20.82|20.71|20.87|20.76|20.72|20.61|71
1754389800000|2025-08-05 10:30:00|20.83|20.72|20.94|20.83|20.94|20.83|20.82|20.71|119
1754390100000|2025-08-05 10:35:00|20.93|20.82|20.92|20.81|20.93|20.82|20.87|20.76|82
1754390400000|2025-08-05 10:40:00|20.93|20.82|20.89|20.78|20.93|20.82|20.84|20.73|43
1754390700000|2025-08-05 10:45:00|20.88|20.77|20.87|20.76|20.88|20.77|20.84|20.73|52
1754391000000|2025-08-05 10:50:00|20.86|20.75|20.85|20.74|20.87|20.76|20.84|20.73|38
1754391300000|2025-08-05 10:55:00|20.84|20.73|20.86|20.75|20.86|20.75|20.82|20.71|28
1754391600000|2025-08-05 11:00:00|20.87|20.76|20.81|20.7|20.88|20.77|20.78|20.67|55
1754391900000|2025-08-05 11:05:00|20.8|20.69|20.81|20.7|20.83|20.72|20.8|20.69|48
1754392200000|2025-08-05 11:10:00|20.82|20.71|20.84|20.73|20.86|20.75|20.8|20.69|45
1754392500000|2025-08-05 11:15:00|20.83|20.72|20.84|20.73|20.85|20.74|20.81|20.7|68
1754392800000|2025-08-05 11:20:00|20.85|20.74|20.88|20.77|20.88|20.77|20.81|20.7|46
1754393100000|2025-08-05 11:25:00|20.87|20.76|20.87|20.76|20.89|20.78|20.86|20.75|67
1754393400000|2025-08-05 11:30:00|20.88|20.77|20.8|20.69|20.88|20.77|20.76|20.65|69
1754393700000|2025-08-05 11:35:00|20.81|20.7|20.82|20.71|20.83|20.72|20.78|20.67|74
1754394000000|2025-08-05 11:40:00|20.81|20.7|20.86|20.75|20.86|20.75|20.81|20.7|50
1754394300000|2025-08-05 11:45:00|20.85|20.74|20.82|20.71|20.85|20.74|20.79|20.68|84
1754394600000|2025-08-05 11:50:00|20.81|20.7|20.79|20.68|20.82|20.71|20.78|20.67|53
1754394900000|2025-08-05 11:55:00|20.78|20.67|20.81|20.7|20.82|20.71|20.78|20.67|44
1754395200000|2025-08-05 12:00:00|20.82|20.71|20.77|20.66|20.82|20.71|20.76|20.65|56
1754395500000|2025-08-05 12:05:00|20.78|20.67|20.78|20.67|20.81|20.7|20.75|20.64|89
1754395800000|2025-08-05 12:10:00|20.77|20.66|20.79|20.68|20.8|20.69|20.73|20.62|65
1754396100000|2025-08-05 12:15:00|20.78|20.67|20.7|20.59|20.79|20.68|20.65|20.54|87
1754396400000|2025-08-05 12:20:00|20.69|20.58|20.6|20.49|20.71|20.6|20.53|20.42|92
1754396700000|2025-08-05 12:25:00|20.61|20.5|20.61|20.5|20.64|20.53|20.58|20.47|49
1754397000000|2025-08-05 12:30:00|20.6|20.49|20.56|20.45|20.61|20.5|20.53|20.42|85
1754397300000|2025-08-05 12:35:00|20.55|20.44|20.39|20.28|20.56|20.45|20.35|20.24|81
1754397600000|2025-08-05 12:40:00|20.4|20.29|20.44|20.33|20.5|20.39|20.4|20.29|70
1754397900000|2025-08-05 12:45:00|20.45|20.34|20.46|20.35|20.48|20.37|20.4|20.29|76
1754398200000|2025-08-05 12:50:00|20.45|20.34|20.46|20.35|20.5|20.39|20.45|20.34|66
1754398500000|2025-08-05 12:55:00|20.47|20.36|20.38|20.27|20.48|20.37|20.38|20.27|65
1754398800000|2025-08-05 13:00:00|20.39|20.28|20.42|20.31|20.44|20.33|20.35|20.24|99
1754399100000|2025-08-05 13:05:00|20.43|20.32|20.37|20.26|20.45|20.34|20.36|20.25|65
1754399400000|2025-08-05 13:10:00|20.38|20.27|20.39|20.28|20.41|20.3|20.34|20.23|58
1754399700000|2025-08-05 13:15:00|20.4|20.29|20.47|20.36|20.48|20.37|20.38|20.27|54
1754400000000|2025-08-05 13:20:00|20.46|20.35|20.43|20.32|20.48|20.37|20.42|20.31|54
1754400300000|2025-08-05 13:25:00|20.44|20.33|20.45|20.34|20.46|20.35|20.4|20.29|30
1754400600000|2025-08-05 13:30:00|20.44|20.33|20.37|20.26|20.49|20.38|20.36|20.25|80
1754400900000|2025-08-05 13:35:00|20.38|20.27|20.52|20.41|20.54|20.43|20.37|20.26|102
1754401200000|2025-08-05 13:40:00|20.51|20.4|20.42|20.31|20.51|20.4|20.41|20.3|124
1754401500000|2025-08-05 13:45:00|20.43|20.32|20.54|20.43|20.55|20.44|20.43|20.32|95
1754401800000|2025-08-05 13:50:00|20.53|20.42|20.52|20.41|20.54|20.43|20.47|20.36|116
1754402100000|2025-08-05 13:55:00|20.53|20.42|20.51|20.4|20.54|20.43|20.44|20.33|67
1754402400000|2025-08-05 14:00:00|20.5|20.39|20.32|20.21|20.51|20.4|20.3|20.19|182
1754402700000|2025-08-05 14:05:00|20.33|20.22|20.29|20.18|20.34|20.23|20.25|20.14|164
1754403000000|2025-08-05 14:10:00|20.28|20.17|20.22|20.11|20.33|20.22|20.16|20.05|165
1754403300000|2025-08-05 14:15:00|20.21|20.1|20.11|20|20.22|20.11|20.07|19.96|168
1754403600000|2025-08-05 14:20:00|20.12|20.01|19.95|19.84|20.13|20.02|19.93|19.82|193
1754403900000|2025-08-05 14:25:00|19.96|19.85|20.02|19.91|20.06|19.95|19.95|19.84|178
1754404200000|2025-08-05 14:30:00|20.03|19.92|19.98|19.87|20.03|19.92|19.94|19.83|126
1754404500000|2025-08-05 14:35:00|19.99|19.88|19.97|19.86|20|19.89|19.93|19.82|139
1754404800000|2025-08-05 14:40:00|19.98|19.87|19.93|19.82|20.03|19.92|19.88|19.77|136
1754405100000|2025-08-05 14:45:00|19.92|19.81|19.9|19.79|20|19.89|19.89|19.78|131
1754405400000|2025-08-05 14:50:00|19.91|19.8|19.93|19.82|19.97|19.86|19.9|19.79|125
1754405700000|2025-08-05 14:55:00|19.94|19.83|19.98|19.87|19.99|19.88|19.92|19.81|81
1754406000000|2025-08-05 15:00:00|19.97|19.86|19.98|19.87|20|19.89|19.91|19.8|140
1754406300000|2025-08-05 15:05:00|19.99|19.88|20.07|19.96|20.08|19.97|19.99|19.88|79
1754406600000|2025-08-05 15:10:00|20.06|19.95|20.03|19.92|20.06|19.95|19.96|19.85|99
1754406900000|2025-08-05 15:15:00|20.02|19.91|20.04|19.93|20.05|19.94|20|19.89|69
1754407200000|2025-08-05 15:20:00|20.05|19.94|19.96|19.85|20.06|19.95|19.93|19.82|112
1754407500000|2025-08-05 15:25:00|19.97|19.86|19.95|19.84|19.98|19.87|19.89|19.78|95
1754407800000|2025-08-05 15:30:00|19.96|19.85|19.9|19.79|19.96|19.85|19.86|19.75|103
1754408100000|2025-08-05 15:35:00|19.89|19.78|19.83|19.72|19.9|19.79|19.8|19.69|127
1754408400000|2025-08-05 15:40:00|19.84|19.73|19.85|19.74|19.88|19.77|19.81|19.7|68
1754408700000|2025-08-05 15:45:00|19.86|19.75|19.82|19.71|19.88|19.77|19.8|19.69|89
1754409000000|2025-08-05 15:50:00|19.81|19.7|19.86|19.75|19.86|19.75|19.79|19.68|80
1754409300000|2025-08-05 15:55:00|19.85|19.74|19.87|19.76|19.89|19.78|19.82|19.71|81
1754409600000|2025-08-05 16:00:00|19.86|19.75|19.95|19.84|19.95|19.84|19.86|19.75|64
1754409900000|2025-08-05 16:05:00|19.94|19.83|19.96|19.85|19.98|19.87|19.93|19.82|79
1754410200000|2025-08-05 16:10:00|19.95|19.84|19.98|19.87|19.98|19.87|19.93|19.82|54
1754410500000|2025-08-05 16:15:00|19.97|19.86|19.96|19.85|20.01|19.9|19.95|19.84|80
1754410800000|2025-08-05 16:20:00|19.97|19.86|19.97|19.86|20.03|19.92|19.97|19.86|77
1754411100000|2025-08-05 16:25:00|19.98|19.87|19.99|19.88|20.03|19.92|19.98|19.87|40
1754411400000|2025-08-05 16:30:00|19.98|19.87|20.01|19.9|20.06|19.95|19.98|19.87|66
1754411700000|2025-08-05 16:35:00|20|19.89|19.94|19.83|20.02|19.91|19.94|19.83|55
1754412000000|2025-08-05 16:40:00|19.95|19.84|19.93|19.82|19.95|19.84|19.83|19.72|103
1754412300000|2025-08-05 16:45:00|19.92|19.81|19.89|19.78|19.93|19.82|19.84|19.73|68
1754412600000|2025-08-05 16:50:00|19.88|19.77|19.96|19.85|19.97|19.86|19.87|19.76|61
1754412900000|2025-08-05 16:55:00|19.95|19.84|19.93|19.82|19.95|19.84|19.91|19.8|41
1754413200000|2025-08-05 17:00:00|19.94|19.83|19.94|19.83|19.96|19.85|19.92|19.81|49
1754413500000|2025-08-05 17:05:00|19.95|19.84|19.93|19.82|19.95|19.84|19.89|19.78|59
1754413800000|2025-08-05 17:10:00|19.92|19.81|19.95|19.84|19.97|19.86|19.92|19.81|58
1754414100000|2025-08-05 17:15:00|19.96|19.85|19.99|19.88|20|19.89|19.95|19.84|32
1754414400000|2025-08-05 17:20:00|20|19.89|19.98|19.87|20.01|19.9|19.97|19.86|45
1754414700000|2025-08-05 17:25:00|19.99|19.88|20|19.89|20.03|19.92|19.98|19.87|42
1754415000000|2025-08-05 17:30:00|20.01|19.9|20.02|19.91|20.05|19.94|20.01|19.9|62
1754415300000|2025-08-05 17:35:00|20.01|19.9|20|19.89|20.03|19.92|19.98|19.87|50
1754415600000|2025-08-05 17:40:00|19.99|19.88|19.97|19.86|20.02|19.91|19.96|19.85|67
1754415900000|2025-08-05 17:45:00|19.96|19.85|19.96|19.85|20|19.89|19.92|19.81|45
1754416200000|2025-08-05 17:50:00|19.97|19.86|20|19.89|20|19.89|19.94|19.83|40
1754416500000|2025-08-05 17:55:00|20.01|19.9|20.05|19.94|20.06|19.95|20|19.89|66
1754416800000|2025-08-05 18:00:00|20.04|19.93|19.97|19.86|20.05|19.94|19.97|19.86|52
1754417100000|2025-08-05 18:05:00|19.98|19.87|20.02|19.91|20.05|19.94|19.98|19.87|57
1754417400000|2025-08-05 18:10:00|20.01|19.9|19.95|19.84|20.02|19.91|19.95|19.84|67
1754417700000|2025-08-05 18:15:00|19.96|19.85|19.98|19.87|19.98|19.87|19.91|19.8|87
1754418000000|2025-08-05 18:20:00|19.99|19.88|19.97|19.86|19.99|19.88|19.95|19.84|61
1754418300000|2025-08-05 18:25:00|19.98|19.87|19.92|19.81|19.98|19.87|19.89|19.78|39
1754418600000|2025-08-05 18:30:00|19.91|19.8|19.94|19.83|19.94|19.83|19.89|19.78|50
1754418900000|2025-08-05 18:35:00|19.93|19.82|19.93|19.82|19.93|19.82|19.87|19.76|53
1754419200000|2025-08-05 18:40:00|19.92|19.81|19.88|19.77|19.92|19.81|19.86|19.75|41
1754419500000|2025-08-05 18:45:00|19.89|19.78|19.87|19.76|19.9|19.79|19.8|19.69|68
1754419800000|2025-08-05 18:50:00|19.88|19.77|19.94|19.83|19.94|19.83|19.84|19.73|59
1754420100000|2025-08-05 18:55:00|19.93|19.82|19.96|19.85|19.97|19.86|19.9|19.79|33
1754420400000|2025-08-05 19:00:00|19.97|19.86|20.01|19.9|20.03|19.92|19.96|19.85|52
1754420700000|2025-08-05 19:05:00|20.02|19.91|19.98|19.87|20.03|19.92|19.97|19.86|39
1754421000000|2025-08-05 19:10:00|19.97|19.86|19.95|19.84|19.99|19.88|19.95|19.84|41
1754421300000|2025-08-05 19:15:00|19.96|19.85|19.95|19.84|19.97|19.86|19.89|19.78|57
1754421600000|2025-08-05 19:20:00|19.96|19.85|19.93|19.82|19.98|19.87|19.9|19.79|40
1754421900000|2025-08-05 19:25:00|19.92|19.81|19.92|19.81|19.94|19.83|19.89|19.78|37
1754422200000|2025-08-05 19:30:00|19.91|19.8|19.92|19.81|19.93|19.82|19.89|19.78|46
1754422500000|2025-08-05 19:35:00|19.91|19.8|19.93|19.82|19.94|19.83|19.9|19.79|31
1754422800000|2025-08-05 19:40:00|19.92|19.81|19.87|19.76|19.93|19.82|19.87|19.76|48
1754423100000|2025-08-05 19:45:00|19.86|19.75|19.84|19.73|19.89|19.78|19.84|19.73|47
1754423400000|2025-08-05 19:50:00|19.85|19.74|19.82|19.71|19.85|19.74|19.76|19.65|84
1754423700000|2025-08-05 19:55:00|19.81|19.7|19.84|19.73|19.86|19.75|19.81|19.7|54
1754424000000|2025-08-05 20:00:00|19.85|19.74|19.91|19.8|19.92|19.81|19.85|19.74|39
1754424300000|2025-08-05 20:05:00|19.9|19.79|19.9|19.79|19.91|19.8|19.86|19.75|49
1754424600000|2025-08-05 20:10:00|19.91|19.8|19.92|19.81|19.93|19.82|19.9|19.79|18
1754424900000|2025-08-05 20:15:00|19.93|19.82|19.96|19.85|19.96|19.85|19.91|19.8|22
1754425200000|2025-08-05 20:20:00|19.95|19.84|19.95|19.84|19.98|19.87|19.95|19.84|19
1754425500000|2025-08-05 20:25:00|19.96|19.85|20.01|19.9|20.01|19.9|19.95|19.84|18
1754425800000|2025-08-05 20:30:00|20|19.89|19.96|19.85|20|19.89|19.96|19.85|23
1754426100000|2025-08-05 20:35:00|19.97|19.86|19.9|19.79|19.98|19.87|19.9|19.79|50
1754426400000|2025-08-05 20:40:00|19.89|19.78|19.91|19.8|19.92|19.81|19.89|19.78|25
1754426700000|2025-08-05 20:45:00|19.9|19.79|19.87|19.76|19.92|19.81|19.86|19.75|40
1754427000000|2025-08-05 20:50:00|19.88|19.77|19.88|19.77|19.9|19.79|19.88|19.77|23
1754427300000|2025-08-05 20:55:00|19.87|19.76|19.86|19.75|19.87|19.76|19.85|19.74|30
1754427600000|2025-08-05 21:00:00|19.85|19.74|19.92|19.81|19.92|19.81|19.85|19.74|24
1754427900000|2025-08-05 21:05:00|19.93|19.82|19.95|19.84|19.95|19.84|19.92|19.81|19
1754428200000|2025-08-05 21:10:00|19.96|19.85|19.87|19.76|19.96|19.85|19.86|19.75|34
1754428500000|2025-08-05 21:15:00|19.88|19.77|19.92|19.81|19.92|19.81|19.87|19.76|35
1754428800000|2025-08-05 21:20:00|19.93|19.82|19.93|19.82|19.93|19.82|19.91|19.8|23
1754429100000|2025-08-05 21:25:00|19.94|19.83|19.95|19.84|19.95|19.84|19.93|19.82|8
1754429400000|2025-08-05 21:30:00|19.94|19.83|19.95|19.84|19.96|19.85|19.93|19.82|10
1754429700000|2025-08-05 21:35:00|19.94|19.83|19.92|19.81|19.95|19.84|19.92|19.81|9
1754430000000|2025-08-05 21:40:00|19.91|19.8|19.92|19.81|19.92|19.81|19.91|19.8|2
1754430300000|2025-08-05 21:45:00|19.91|19.8|19.89|19.78|19.91|19.8|19.89|19.78|3
1754430600000|2025-08-05 21:50:00|19.88|19.77|19.82|19.71|19.88|19.77|19.78|19.67|17
1754430900000|2025-08-05 21:55:00|19.81|19.7|19.81|19.7|19.83|19.72|19.81|19.7|13
1754431200000|2025-08-05 22:00:00|19.8|19.69|19.71|19.6|19.81|19.7|19.66|19.55|85
1754431500000|2025-08-05 22:05:00|19.72|19.61|19.76|19.65|19.78|19.67|19.67|19.56|47
1754431800000|2025-08-05 22:10:00|19.77|19.66|19.87|19.76|19.88|19.77|19.77|19.66|42
1754432100000|2025-08-05 22:15:00|19.88|19.77|19.89|19.78|19.93|19.82|19.87|19.76|42
1754432400000|2025-08-05 22:20:00|19.9|19.79|19.9|19.79|19.9|19.79|19.88|19.77|23
1754432700000|2025-08-05 22:25:00|19.89|19.78|19.89|19.78|19.9|19.79|19.87|19.76|39
1754433000000|2025-08-05 22:30:00|19.9|19.79|19.91|19.8|19.92|19.81|19.89|19.78|20
1754433300000|2025-08-05 22:35:00|19.9|19.79|19.94|19.83|19.94|19.83|19.9|19.79|21
1754433600000|2025-08-05 22:40:00|19.93|19.82|19.94|19.83|19.94|19.83|19.91|19.8|30
1754433900000|2025-08-05 22:45:00|19.95|19.84|19.94|19.83|19.96|19.85|19.92|19.81|30
1754434200000|2025-08-05 22:50:00|19.95|19.84|19.96|19.85|19.97|19.86|19.95|19.84|14
1754434500000|2025-08-05 22:55:00|19.97|19.86|19.98|19.87|19.98|19.87|19.96|19.85|26
1754434800000|2025-08-05 23:00:00|19.97|19.86|20|19.89|20|19.89|19.96|19.85|20
1754435100000|2025-08-05 23:05:00|19.99|19.88|20.01|19.9|20.01|19.9|19.99|19.88|17
1754435400000|2025-08-05 23:10:00|20.02|19.91|20.02|19.91|20.03|19.92|20.01|19.9|15
1754435700000|2025-08-05 23:15:00|20.01|19.9|20.04|19.93|20.06|19.95|20|19.89|30
1754436000000|2025-08-05 23:20:00|20.03|19.92|20.03|19.92|20.05|19.94|20.01|19.9|17
1754436300000|2025-08-05 23:25:00|20.02|19.91|20.03|19.92|20.04|19.93|20.02|19.91|12
1754436600000|2025-08-05 23:30:00|20.04|19.93|20.03|19.92|20.05|19.94|20|19.89|24
1754436900000|2025-08-05 23:35:00|20.02|19.91|20.04|19.93|20.05|19.94|20.02|19.91|25
1754437200000|2025-08-05 23:40:00|20.05|19.94|20.06|19.95|20.09|19.98|20.05|19.94|22
1754437500000|2025-08-05 23:45:00|20.07|19.96|20.04|19.93|20.07|19.96|20.04|19.93|14
1754437800000|2025-08-05 23:50:00|20.03|19.92|20.03|19.92|20.04|19.93|20.01|19.9|13
1754438100000|2025-08-05 23:55:00|20.02|19.91|20.03|19.92|20.05|19.94|20|19.89|16
1754438400000|2025-08-06 00:00:00|20.04|19.93|20.01|19.9|20.04|19.93|19.99|19.88|18
1754438700000|2025-08-06 00:05:00|20.02|19.91|19.98|19.87|20.02|19.91|19.98|19.87|19
1754439000000|2025-08-06 00:10:00|19.99|19.88|19.99|19.88|20|19.89|19.95|19.84|29
1754439300000|2025-08-06 00:15:00|19.98|19.87|19.97|19.86|20|19.89|19.95|19.84|26
1754439600000|2025-08-06 00:20:00|19.96|19.85|19.98|19.87|20|19.89|19.96|19.85|23
1754439900000|2025-08-06 00:25:00|19.99|19.88|19.98|19.87|19.99|19.88|19.96|19.85|16
1754440200000|2025-08-06 00:30:00|19.97|19.86|19.94|19.83|19.97|19.86|19.94|19.83|32
1754440500000|2025-08-06 00:35:00|19.93|19.82|19.99|19.88|19.99|19.88|19.93|19.82|17
1754440800000|2025-08-06 00:40:00|19.98|19.87|19.94|19.83|19.98|19.87|19.93|19.82|33
1754441100000|2025-08-06 00:45:00|19.93|19.82|19.82|19.71|19.93|19.82|19.81|19.7|56
1754441400000|2025-08-06 00:50:00|19.83|19.72|19.85|19.74|19.88|19.77|19.81|19.7|41
1754441700000|2025-08-06 00:55:00|19.86|19.75|19.82|19.71|19.86|19.75|19.79|19.68|19
1754442000000|2025-08-06 01:00:00|19.81|19.7|19.84|19.73|19.84|19.73|19.75|19.64|30
1754442300000|2025-08-06 01:05:00|19.83|19.72|19.85|19.74|19.85|19.74|19.82|19.71|21
1754442600000|2025-08-06 01:10:00|19.86|19.75|19.86|19.75|19.87|19.76|19.84|19.73|23
1754442900000|2025-08-06 01:15:00|19.87|19.76|19.8|19.69|19.88|19.77|19.79|19.68|32
1754443200000|2025-08-06 01:20:00|19.81|19.7|19.81|19.7|19.84|19.73|19.77|19.66|37
1754443500000|2025-08-06 01:25:00|19.82|19.71|19.74|19.63|19.82|19.71|19.73|19.62|21
1754443800000|2025-08-06 01:30:00|19.75|19.64|19.76|19.65|19.79|19.68|19.74|19.63|48
1754444100000|2025-08-06 01:35:00|19.77|19.66|19.79|19.68|19.8|19.69|19.73|19.62|43
1754444400000|2025-08-06 01:40:00|19.8|19.69|19.82|19.71|19.86|19.75|19.79|19.68|33
1754444700000|2025-08-06 01:45:00|19.83|19.72|19.8|19.69|19.85|19.74|19.77|19.66|44
1754445000000|2025-08-06 01:50:00|19.81|19.7|19.83|19.72|19.85|19.74|19.79|19.68|39
1754445300000|2025-08-06 01:55:00|19.84|19.73|19.89|19.78|19.89|19.78|19.84|19.73|28
1754445600000|2025-08-06 02:00:00|19.88|19.77|19.83|19.72|19.89|19.78|19.83|19.72|26
1754445900000|2025-08-06 02:05:00|19.82|19.71|19.79|19.68|19.83|19.72|19.78|19.67|34
1754446200000|2025-08-06 02:10:00|19.8|19.69|19.8|19.69|19.8|19.69|19.75|19.64|29
1754446500000|2025-08-06 02:15:00|19.79|19.68|19.85|19.74|19.88|19.77|19.79|19.68|31
1754446800000|2025-08-06 02:20:00|19.84|19.73|19.85|19.74|19.86|19.75|19.84|19.73|22
1754447100000|2025-08-06 02:25:00|19.84|19.73|19.87|19.76|19.87|19.76|19.82|19.71|18
1754447400000|2025-08-06 02:30:00|19.86|19.75|19.85|19.74|19.88|19.77|19.83|19.72|60
1754447700000|2025-08-06 02:35:00|19.86|19.75|19.83|19.72|19.86|19.75|19.8|19.69|38
1754448000000|2025-08-06 02:40:00|19.84|19.73|19.87|19.76|19.89|19.78|19.83|19.72|38
1754448300000|2025-08-06 02:45:00|19.86|19.75|19.86|19.75|19.86|19.75|19.84|19.73|55
1754448600000|2025-08-06 02:50:00|19.87|19.76|19.85|19.74|19.88|19.77|19.84|19.73|55
1754448900000|2025-08-06 02:55:00|19.84|19.73|19.83|19.72|19.85|19.74|19.81|19.7|24
1754449200000|2025-08-06 03:00:00|19.84|19.73|19.78|19.67|19.84|19.73|19.78|19.67|33
1754449500000|2025-08-06 03:05:00|19.77|19.66|19.81|19.7|19.83|19.72|19.76|19.65|39
1754449800000|2025-08-06 03:10:00|19.8|19.69|19.78|19.67|19.81|19.7|19.78|19.67|29
1754450100000|2025-08-06 03:15:00|19.79|19.68|19.75|19.64|19.79|19.68|19.72|19.61|47
1754450400000|2025-08-06 03:20:00|19.74|19.63|19.7|19.59|19.74|19.63|19.68|19.57|77
1754450700000|2025-08-06 03:25:00|19.71|19.6|19.7|19.59|19.71|19.6|19.68|19.57|93
1754451000000|2025-08-06 03:30:00|19.71|19.6|19.73|19.62|19.75|19.64|19.7|19.59|41
1754451300000|2025-08-06 03:35:00|19.74|19.63|19.74|19.63|19.76|19.65|19.72|19.61|23
1754451600000|2025-08-06 03:40:00|19.73|19.62|19.73|19.62|19.74|19.63|19.71|19.6|17
1754451900000|2025-08-06 03:45:00|19.74|19.63|19.75|19.64|19.76|19.65|19.73|19.62|20
1754452200000|2025-08-06 03:50:00|19.74|19.63|19.73|19.62|19.75|19.64|19.71|19.6|62
1754452500000|2025-08-06 03:55:00|19.72|19.61|19.7|19.59|19.73|19.62|19.7|19.59|19
1754452800000|2025-08-06 04:00:00|19.69|19.58|19.64|19.53|19.71|19.6|19.64|19.53|47
1754453100000|2025-08-06 04:05:00|19.63|19.52|19.64|19.53|19.65|19.54|19.62|19.51|22
1754453400000|2025-08-06 04:10:00|19.63|19.52|19.62|19.51|19.64|19.53|19.62|19.51|42
1754453700000|2025-08-06 04:15:00|19.63|19.52|19.68|19.57|19.69|19.58|19.62|19.51|56
1754454000000|2025-08-06 04:20:00|19.67|19.56|19.7|19.59|19.71|19.6|19.66|19.55|32
1754454300000|2025-08-06 04:25:00|19.71|19.6|19.7|19.59|19.72|19.61|19.69|19.58|32
1754454600000|2025-08-06 04:30:00|19.69|19.58|19.7|19.59|19.73|19.62|19.69|19.58|20
1754454900000|2025-08-06 04:35:00|19.69|19.58|19.67|19.56|19.7|19.59|19.63|19.52|39
1754455200000|2025-08-06 04:40:00|19.66|19.55|19.69|19.58|19.7|19.59|19.66|19.55|26
1754455500000|2025-08-06 04:45:00|19.68|19.57|19.69|19.58|19.7|19.59|19.67|19.56|28
1754455800000|2025-08-06 04:50:00|19.7|19.59|19.69|19.58|19.72|19.61|19.69|19.58|24
1754456100000|2025-08-06 04:55:00|19.7|19.59|19.71|19.6|19.72|19.61|19.69|19.58|70
1754456400000|2025-08-06 05:00:00|19.7|19.59|19.73|19.62|19.73|19.62|19.67|19.56|44
1754456700000|2025-08-06 05:05:00|19.74|19.63|19.84|19.73|19.85|19.74|19.74|19.63|59
1754457000000|2025-08-06 05:10:00|19.85|19.74|19.94|19.83|19.94|19.83|19.84|19.73|42
1754457300000|2025-08-06 05:15:00|19.93|19.82|20.03|19.92|20.07|19.96|19.92|19.81|95
1754457600000|2025-08-06 05:20:00|20.02|19.91|19.97|19.86|20.06|19.95|19.97|19.86|48
1754457900000|2025-08-06 05:25:00|19.96|19.85|19.99|19.88|20.02|19.91|19.96|19.85|48
1754458200000|2025-08-06 05:30:00|19.98|19.87|19.99|19.88|20|19.89|19.97|19.86|20
1754458500000|2025-08-06 05:35:00|20|19.89|20.18|20.07|20.19|20.08|19.99|19.88|86
1754458800000|2025-08-06 05:40:00|20.19|20.08|20.15|20.04|20.19|20.08|20.14|20.03|60
1754459100000|2025-08-06 05:45:00|20.14|20.03|20.11|20|20.19|20.08|20.11|20|52
1754459400000|2025-08-06 05:50:00|20.12|20.01|20.04|19.93|20.13|20.02|20.02|19.91|84
1754459700000|2025-08-06 05:55:00|20.03|19.92|20.07|19.96|20.07|19.96|20.03|19.92|61
1754460000000|2025-08-06 06:00:00|20.06|19.95|19.99|19.88|20.07|19.96|19.99|19.88|44
1754460300000|2025-08-06 06:05:00|19.98|19.87|19.97|19.86|20.01|19.9|19.97|19.86|42
1754460600000|2025-08-06 06:10:00|19.98|19.87|19.99|19.88|20|19.89|19.97|19.86|56
1754460900000|2025-08-06 06:15:00|19.98|19.87|19.98|19.87|20|19.89|19.95|19.84|73
1754461200000|2025-08-06 06:20:00|19.99|19.88|20|19.89|20.01|19.9|19.97|19.86|76
1754461500000|2025-08-06 06:25:00|19.99|19.88|19.97|19.86|20|19.89|19.96|19.85|65
1754461800000|2025-08-06 06:30:00|19.96|19.85|20.01|19.9|20.03|19.92|19.95|19.84|54
1754462100000|2025-08-06 06:35:00|20.02|19.91|20.06|19.95|20.07|19.96|20.02|19.91|61
1754462400000|2025-08-06 06:40:00|20.07|19.96|20.11|20|20.16|20.05|20.07|19.96|69
1754462700000|2025-08-06 06:45:00|20.12|20.01|20.17|20.06|20.18|20.07|20.1|19.99|62
1754463000000|2025-08-06 06:50:00|20.18|20.07|20.14|20.03|20.18|20.07|20.13|20.02|57
1754463300000|2025-08-06 06:55:00|20.15|20.04|20.12|20.01|20.15|20.04|20.1|19.99|82
1754463600000|2025-08-06 07:00:00|20.11|20|20.1|19.99|20.13|20.02|20.06|19.95|66
1754463900000|2025-08-06 07:05:00|20.11|20|20.14|20.03|20.16|20.05|20.09|19.98|56
1754464200000|2025-08-06 07:10:00|20.15|20.04|20.21|20.1|20.22|20.11|20.15|20.04|27
1754464500000|2025-08-06 07:15:00|20.2|20.09|20.19|20.08|20.21|20.1|20.17|20.06|52
1754464800000|2025-08-06 07:20:00|20.18|20.07|20.21|20.1|20.22|20.11|20.17|20.06|52
1754465100000|2025-08-06 07:25:00|20.2|20.09|20.26|20.15|20.29|20.18|20.2|20.09|45
1754465400000|2025-08-06 07:30:00|20.25|20.14|20.22|20.11|20.26|20.15|20.2|20.09|46
1754465700000|2025-08-06 07:35:00|20.21|20.1|20.17|20.06|20.22|20.11|20.17|20.06|54
1754466000000|2025-08-06 07:40:00|20.16|20.05|20.19|20.08|20.2|20.09|20.15|20.04|32
1754466300000|2025-08-06 07:45:00|20.18|20.07|20.16|20.05|20.18|20.07|20.15|20.04|53
1754466600000|2025-08-06 07:50:00|20.17|20.06|20.17|20.06|20.2|20.09|20.15|20.04|29
1754466900000|2025-08-06 07:55:00|20.18|20.07|20.2|20.09|20.2|20.09|20.17|20.06|29
1754467200000|2025-08-06 08:00:00|20.19|20.08|20.2|20.09|20.2|20.09|20.15|20.04|24
1754467500000|2025-08-06 08:05:00|20.21|20.1|20.14|20.03|20.22|20.11|20.12|20.01|46
1754467800000|2025-08-06 08:10:00|20.13|20.02|20.1|19.99|20.13|20.02|20.08|19.97|58
1754468100000|2025-08-06 08:15:00|20.09|19.98|20.1|19.99|20.1|19.99|20.04|19.93|38
1754468400000|2025-08-06 08:20:00|20.11|20|20.12|20.01|20.12|20.01|20.08|19.97|26
1754468700000|2025-08-06 08:25:00|20.13|20.02|20.1|19.99|20.15|20.04|20.1|19.99|22
1754469000000|2025-08-06 08:30:00|20.09|19.98|20.06|19.95|20.09|19.98|20.04|19.93|52
1754469300000|2025-08-06 08:35:00|20.07|19.96|20.03|19.92|20.07|19.96|20.03|19.92|27
1754469600000|2025-08-06 08:40:00|20.01|19.9|19.97|19.86|20.03|19.92|19.95|19.84|49
1754469900000|2025-08-06 08:45:00|19.98|19.87|19.97|19.86|19.99|19.88|19.94|19.83|58
1754470200000|2025-08-06 08:50:00|19.96|19.85|19.99|19.88|20.01|19.9|19.96|19.85|50
1754470500000|2025-08-06 08:55:00|20|19.89|20.02|19.91|20.03|19.92|19.99|19.88|37
1754470800000|2025-08-06 09:00:00|20.01|19.9|19.99|19.88|20.01|19.9|19.96|19.85|27
1754471100000|2025-08-06 09:05:00|19.98|19.87|20.03|19.92|20.04|19.93|19.98|19.87|30
1754471400000|2025-08-06 09:10:00|20.04|19.93|20.11|20|20.11|20|20.02|19.91|66
1754471700000|2025-08-06 09:15:00|20.12|20.01|20.15|20.04|20.22|20.11|20.12|20.01|111
1754472000000|2025-08-06 09:20:00|20.14|20.03|20.16|20.05|20.18|20.07|20.14|20.03|57
1754472300000|2025-08-06 09:25:00|20.17|20.06|20.15|20.04|20.2|20.09|20.15|20.04|53
1754472600000|2025-08-06 09:30:00|20.16|20.05|20.16|20.05|20.19|20.08|20.14|20.03|48
1754472900000|2025-08-06 09:35:00|20.15|20.04|20.11|20|20.16|20.05|20.1|19.99|67
1754473200000|2025-08-06 09:40:00|20.1|19.99|20.11|20|20.11|20|20.09|19.98|30
1754473500000|2025-08-06 09:45:00|20.1|19.99|20.11|20|20.12|20.01|20.09|19.98|24
1754473800000|2025-08-06 09:50:00|20.12|20.01|20.17|20.06|20.17|20.06|20.12|20.01|20
1754474100000|2025-08-06 09:55:00|20.16|20.05|20.15|20.04|20.17|20.06|20.14|20.03|14
1754474400000|2025-08-06 10:00:00|20.16|20.05|20.13|20.02|20.19|20.08|20.11|20|40
1754474700000|2025-08-06 10:05:00|20.12|20.01|20.12|20.01|20.14|20.03|20.11|20|55
1754475000000|2025-08-06 10:10:00|20.11|20|20.13|20.02|20.14|20.03|20.1|19.99|7
1754475300000|2025-08-06 10:15:00|20.14|20.03|20.06|19.95|20.18|20.07|20.06|19.95|41
1754475600000|2025-08-06 10:20:00|20.07|19.96|20.04|19.93|20.08|19.97|20.03|19.92|58
1754475900000|2025-08-06 10:25:00|20.05|19.94|20.08|19.97|20.09|19.98|20.03|19.92|22
1754476200000|2025-08-06 10:30:00|20.07|19.96|20.14|20.03|20.14|20.03|20.07|19.96|26
1754476500000|2025-08-06 10:35:00|20.15|20.04|20.14|20.03|20.15|20.04|20.12|20.01|36
1754476800000|2025-08-06 10:40:00|20.13|20.02|20.15|20.04|20.16|20.05|20.13|20.02|25
1754477100000|2025-08-06 10:45:00|20.14|20.03|20.1|19.99|20.15|20.04|20.09|19.98|35
1754477400000|2025-08-06 10:50:00|20.11|20|20.1|19.99|20.12|20.01|20.09|19.98|36
1754477700000|2025-08-06 10:55:00|20.09|19.98|20.11|20|20.12|20.01|20.08|19.97|23
1754478000000|2025-08-06 11:00:00|20.12|20.01|20.13|20.02|20.15|20.04|20.12|20.01|26
1754478300000|2025-08-06 11:05:00|20.14|20.03|20.1|19.99|20.14|20.03|20.09|19.98|43
1754478600000|2025-08-06 11:10:00|20.11|20|20.19|20.08|20.19|20.08|20.11|20|39
1754478900000|2025-08-06 11:15:00|20.18|20.07|20.21|20.1|20.22|20.11|20.18|20.07|62
1754479200000|2025-08-06 11:20:00|20.22|20.11|20.21|20.1|20.22|20.11|20.18|20.07|52
1754479500000|2025-08-06 11:25:00|20.2|20.09|20.22|20.11|20.22|20.11|20.19|20.08|51
1754479800000|2025-08-06 11:30:00|20.23|20.12|20.19|20.08|20.26|20.15|20.18|20.07|71
1754480100000|2025-08-06 11:35:00|20.2|20.09|20.2|20.09|20.2|20.09|20.17|20.06|39
1754480400000|2025-08-06 11:40:00|20.19|20.08|20.18|20.07|20.2|20.09|20.16|20.05|20
1754480700000|2025-08-06 11:45:00|20.17|20.06|20.13|20.02|20.17|20.06|20.13|20.02|39
1754481000000|2025-08-06 11:50:00|20.12|20.01|20.11|20|20.12|20.01|20.08|19.97|8
1754481300000|2025-08-06 11:55:00|20.1|19.99|20.12|20.01|20.12|20.01|20.1|19.99|9
1754481600000|2025-08-06 12:00:00|20.13|20.02|20.15|20.04|20.16|20.05|20.11|20|43
1754481900000|2025-08-06 12:05:00|20.14|20.03|20.12|20.01|20.15|20.04|20.12|20.01|21
1754482200000|2025-08-06 12:10:00|20.11|20|19.98|19.87|20.11|20|19.98|19.87|61
1754482500000|2025-08-06 12:15:00|19.97|19.86|20.06|19.95|20.06|19.95|19.93|19.82|108
1754482800000|2025-08-06 12:20:00|20.05|19.94|20.06|19.95|20.1|19.99|20.04|19.93|70
1754483100000|2025-08-06 12:25:00|20.07|19.96|20.05|19.94|20.07|19.96|20.03|19.92|51
1754483400000|2025-08-06 12:30:00|20.04|19.93|20.11|20|20.11|20|20.04|19.93|80
1754483700000|2025-08-06 12:35:00|20.12|20.01|20.11|20|20.12|20.01|20.1|19.99|46
1754484000000|2025-08-06 12:40:00|20.1|19.99|20.04|19.93|20.1|19.99|20.04|19.93|43
1754484300000|2025-08-06 12:45:00|20.05|19.94|20.03|19.92|20.07|19.96|20.03|19.92|29
1754484600000|2025-08-06 12:50:00|20.02|19.91|20.01|19.9|20.03|19.92|19.99|19.88|70
1754484900000|2025-08-06 12:55:00|20.02|19.91|20|19.89|20.02|19.91|19.98|19.87|101
1754485200000|2025-08-06 13:00:00|20.01|19.9|20.07|19.96|20.08|19.97|20.01|19.9|67
1754485500000|2025-08-06 13:05:00|20.06|19.95|20.06|19.95|20.08|19.97|20.04|19.93|57
1754485800000|2025-08-06 13:10:00|20.07|19.96|20.12|20.01|20.12|20.01|20.04|19.93|70
1754486100000|2025-08-06 13:15:00|20.11|20|20.08|19.97|20.12|20.01|20.07|19.96|88
1754486400000|2025-08-06 13:20:00|20.09|19.98|20.11|20|20.14|20.03|20.07|19.96|103
1754486700000|2025-08-06 13:25:00|20.1|19.99|20.1|19.99|20.13|20.02|20.07|19.96|57
1754487000000|2025-08-06 13:30:00|20.11|20|20.13|20.02|20.17|20.06|20.06|19.95|129
1754487300000|2025-08-06 13:35:00|20.12|20.01|20.12|20.01|20.12|20.01|19.98|19.87|146
1754487600000|2025-08-06 13:40:00|20.11|20|20.13|20.02|20.17|20.06|20.06|19.95|133
1754487900000|2025-08-06 13:45:00|20.14|20.03|20.12|20.01|20.17|20.06|20.06|19.95|110
1754488200000|2025-08-06 13:50:00|20.11|20|20.17|20.06|20.17|20.06|20.06|19.95|125
1754488500000|2025-08-06 13:55:00|20.16|20.05|20.13|20.02|20.17|20.06|20.1|19.99|130
1754488800000|2025-08-06 14:00:00|20.12|20.01|20.18|20.07|20.19|20.08|20.12|20.01|107
1754489100000|2025-08-06 14:05:00|20.19|20.08|20.27|20.16|20.3|20.19|20.16|20.05|91
1754489400000|2025-08-06 14:10:00|20.26|20.15|20.2|20.09|20.27|20.16|20.2|20.09|59
1754489700000|2025-08-06 14:15:00|20.21|20.1|20.17|20.06|20.23|20.12|20.13|20.02|106
1754490000000|2025-08-06 14:20:00|20.16|20.05|20.07|19.96|20.2|20.09|20.07|19.96|104
1754490300000|2025-08-06 14:25:00|20.06|19.95|20.11|20|20.12|20.01|20.03|19.92|90
1754490600000|2025-08-06 14:30:00|20.1|19.99|20.14|20.03|20.15|20.04|20.08|19.97|91
1754490900000|2025-08-06 14:35:00|20.15|20.04|20.16|20.05|20.21|20.1|20.13|20.02|100
1754491200000|2025-08-06 14:40:00|20.15|20.04|20.21|20.1|20.24|20.13|20.14|20.03|79
1754491500000|2025-08-06 14:45:00|20.22|20.11|20.18|20.07|20.25|20.14|20.16|20.05|77
1754491800000|2025-08-06 14:50:00|20.17|20.06|20.23|20.12|20.24|20.13|20.14|20.03|59
1754492100000|2025-08-06 14:55:00|20.24|20.13|20.4|20.29|20.4|20.29|20.22|20.11|105
1754492400000|2025-08-06 15:00:00|20.41|20.3|20.33|20.22|20.44|20.33|20.32|20.21|123
1754492700000|2025-08-06 15:05:00|20.32|20.21|20.32|20.21|20.33|20.22|20.28|20.17|77
1754493000000|2025-08-06 15:10:00|20.33|20.22|20.35|20.24|20.36|20.25|20.3|20.19|76
1754493300000|2025-08-06 15:15:00|20.34|20.23|20.37|20.26|20.38|20.27|20.31|20.2|62
1754493600000|2025-08-06 15:20:00|20.36|20.25|20.33|20.22|20.37|20.26|20.32|20.21|70
1754493900000|2025-08-06 15:25:00|20.34|20.23|20.33|20.22|20.36|20.25|20.31|20.2|70
1754494200000|2025-08-06 15:30:00|20.32|20.21|20.43|20.32|20.43|20.32|20.32|20.21|60
1754494500000|2025-08-06 15:35:00|20.42|20.31|20.43|20.32|20.44|20.33|20.41|20.3|66
1754494800000|2025-08-06 15:40:00|20.44|20.33|20.39|20.28|20.44|20.33|20.37|20.26|70
1754495100000|2025-08-06 15:45:00|20.38|20.27|20.39|20.28|20.42|20.31|20.37|20.26|48
1754495400000|2025-08-06 15:50:00|20.38|20.27|20.5|20.39|20.5|20.39|20.38|20.27|35
1754495700000|2025-08-06 15:55:00|20.49|20.38|20.59|20.48|20.64|20.53|20.48|20.37|96
1754496000000|2025-08-06 16:00:00|20.6|20.49|20.6|20.49|20.69|20.58|20.57|20.46|123
1754496300000|2025-08-06 16:05:00|20.59|20.48|20.55|20.44|20.61|20.5|20.53|20.42|76
1754496600000|2025-08-06 16:10:00|20.56|20.45|20.49|20.38|20.57|20.46|20.47|20.36|72
1754496900000|2025-08-06 16:15:00|20.5|20.39|20.51|20.4|20.52|20.41|20.49|20.38|66
1754497200000|2025-08-06 16:20:00|20.5|20.39|20.44|20.33|20.51|20.4|20.41|20.3|85
1754497500000|2025-08-06 16:25:00|20.45|20.34|20.43|20.32|20.46|20.35|20.42|20.31|73
1754497800000|2025-08-06 16:30:00|20.42|20.31|20.46|20.35|20.46|20.35|20.39|20.28|63
1754498100000|2025-08-06 16:35:00|20.45|20.34|20.44|20.33|20.46|20.35|20.42|20.31|50
1754498400000|2025-08-06 16:40:00|20.43|20.32|20.4|20.29|20.44|20.33|20.38|20.27|40
1754498700000|2025-08-06 16:45:00|20.39|20.28|20.43|20.32|20.44|20.33|20.39|20.28|73
1754499000000|2025-08-06 16:50:00|20.42|20.31|20.43|20.32|20.46|20.35|20.4|20.29|52
1754499300000|2025-08-06 16:55:00|20.42|20.31|20.45|20.34|20.46|20.35|20.41|20.3|46
1754499600000|2025-08-06 17:00:00|20.44|20.33|20.44|20.33|20.47|20.36|20.44|20.33|61
1754499900000|2025-08-06 17:05:00|20.43|20.32|20.43|20.32|20.44|20.33|20.39|20.28|49
1754500200000|2025-08-06 17:10:00|20.42|20.31|20.45|20.34|20.45|20.34|20.41|20.3|68
1754500500000|2025-08-06 17:15:00|20.44|20.33|20.49|20.38|20.5|20.39|20.44|20.33|76
1754500800000|2025-08-06 17:20:00|20.5|20.39|20.51|20.4|20.52|20.41|20.48|20.37|48
1754501100000|2025-08-06 17:25:00|20.52|20.41|20.55|20.44|20.55|20.44|20.5|20.39|52
1754501400000|2025-08-06 17:30:00|20.54|20.43|20.52|20.41|20.55|20.44|20.5|20.39|39
1754501700000|2025-08-06 17:35:00|20.53|20.42|20.57|20.46|20.57|20.46|20.53|20.42|31
1754502000000|2025-08-06 17:40:00|20.58|20.47|20.62|20.51|20.62|20.51|20.57|20.46|21
1754502300000|2025-08-06 17:45:00|20.63|20.52|20.64|20.53|20.65|20.54|20.6|20.49|66
1754502600000|2025-08-06 17:50:00|20.65|20.54|20.61|20.5|20.68|20.57|20.6|20.49|57
1754502900000|2025-08-06 17:55:00|20.6|20.49|20.66|20.55|20.67|20.56|20.6|20.49|51
1754503200000|2025-08-06 18:00:00|20.67|20.56|20.75|20.64|20.75|20.64|20.66|20.55|67
1754503500000|2025-08-06 18:05:00|20.76|20.65|20.73|20.62|20.77|20.66|20.71|20.6|51
1754503800000|2025-08-06 18:10:00|20.72|20.61|20.76|20.65|20.76|20.65|20.69|20.58|45
1754504100000|2025-08-06 18:15:00|20.77|20.66|20.71|20.6|20.78|20.67|20.7|20.59|55
1754504400000|2025-08-06 18:20:00|20.7|20.59|20.66|20.55|20.71|20.6|20.66|20.55|55
1754504700000|2025-08-06 18:25:00|20.65|20.54|20.67|20.56|20.69|20.58|20.62|20.51|85
1754505000000|2025-08-06 18:30:00|20.66|20.55|20.71|20.6|20.71|20.6|20.65|20.54|84
1754505300000|2025-08-06 18:35:00|20.7|20.59|20.67|20.56|20.72|20.61|20.67|20.56|60
1754505600000|2025-08-06 18:40:00|20.68|20.57|20.66|20.55|20.68|20.57|20.64|20.53|58
1754505900000|2025-08-06 18:45:00|20.65|20.54|20.65|20.54|20.66|20.55|20.62|20.51|37
1754506200000|2025-08-06 18:50:00|20.66|20.55|20.63|20.52|20.67|20.56|20.63|20.52|68
1754506500000|2025-08-06 18:55:00|20.64|20.53|20.63|20.52|20.64|20.53|20.62|20.51|50
1754506800000|2025-08-06 19:00:00|20.64|20.53|20.69|20.58|20.7|20.59|20.63|20.52|52
1754507100000|2025-08-06 19:05:00|20.7|20.59|20.66|20.55|20.7|20.59|20.65|20.54|67
1754507400000|2025-08-06 19:10:00|20.65|20.54|20.65|20.54|20.67|20.56|20.63|20.52|85
1754507700000|2025-08-06 19:15:00|20.66|20.55|20.66|20.55|20.67|20.56|20.64|20.53|57
1754508000000|2025-08-06 19:20:00|20.65|20.54|20.68|20.57|20.68|20.57|20.65|20.54|74
1754508300000|2025-08-06 19:25:00|20.67|20.56|20.66|20.55|20.68|20.57|20.66|20.55|56
1754508600000|2025-08-06 19:30:00|20.65|20.54|20.61|20.5|20.66|20.55|20.61|20.5|81
1754508900000|2025-08-06 19:35:00|20.62|20.51|20.63|20.52|20.65|20.54|20.61|20.5|62
1754509200000|2025-08-06 19:40:00|20.62|20.51|20.6|20.49|20.63|20.52|20.59|20.48|26
1754509500000|2025-08-06 19:45:00|20.61|20.5|20.58|20.47|20.61|20.5|20.58|20.47|58
1754509800000|2025-08-06 19:50:00|20.57|20.46|20.6|20.49|20.6|20.49|20.57|20.46|30
1754510100000|2025-08-06 19:55:00|20.61|20.5|20.65|20.54|20.65|20.54|20.59|20.48|67
1754510400000|2025-08-06 20:00:00|20.64|20.53|20.61|20.5|20.65|20.54|20.61|20.5|44
1754510700000|2025-08-06 20:05:00|20.62|20.51|20.63|20.52|20.65|20.54|20.6|20.49|32
1754511000000|2025-08-06 20:10:00|20.62|20.51|20.61|20.5|20.63|20.52|20.6|20.49|46
1754511300000|2025-08-06 20:15:00|20.6|20.49|20.61|20.5|20.62|20.51|20.6|20.49|32
1754511600000|2025-08-06 20:20:00|20.62|20.51|20.59|20.48|20.62|20.51|20.59|20.48|34
1754511900000|2025-08-06 20:25:00|20.6|20.49|20.59|20.48|20.62|20.51|20.59|20.48|38
1754512200000|2025-08-06 20:30:00|20.6|20.49|20.58|20.47|20.61|20.5|20.57|20.46|27
1754512500000|2025-08-06 20:35:00|20.59|20.48|20.56|20.45|20.59|20.48|20.55|20.44|64
1754512800000|2025-08-06 20:40:00|20.57|20.46|20.59|20.48|20.59|20.48|20.56|20.45|21
1754513100000|2025-08-06 20:45:00|20.58|20.47|20.57|20.46|20.59|20.48|20.57|20.46|46
1754513400000|2025-08-06 20:50:00|20.58|20.47|20.58|20.47|20.58|20.47|20.57|20.46|37
1754513700000|2025-08-06 20:55:00|20.59|20.48|20.58|20.47|20.6|20.49|20.57|20.46|10
1754514000000|2025-08-06 21:00:00|20.59|20.48|20.61|20.5|20.62|20.51|20.59|20.48|15
1754514300000|2025-08-06 21:05:00|20.62|20.51|20.63|20.52|20.64|20.53|20.61|20.5|34
1754514600000|2025-08-06 21:10:00|20.64|20.53|20.61|20.5|20.64|20.53|20.59|20.48|20
1754514900000|2025-08-06 21:15:00|20.62|20.51|20.62|20.51|20.63|20.52|20.61|20.5|41
1754515200000|2025-08-06 21:20:00|20.63|20.52|20.64|20.53|20.65|20.54|20.62|20.51|36
1754515500000|2025-08-06 21:25:00|20.65|20.54|20.62|20.51|20.65|20.54|20.62|20.51|12
1754515800000|2025-08-06 21:30:00|20.63|20.52|20.59|20.48|20.63|20.52|20.57|20.46|41
1754516100000|2025-08-06 21:35:00|20.58|20.47|20.52|20.41|20.59|20.48|20.52|20.41|41
1754516400000|2025-08-06 21:40:00|20.53|20.42|20.54|20.43|20.54|20.43|20.52|20.41|6
1754516700000|2025-08-06 21:45:00|20.55|20.44|20.58|20.47|20.59|20.48|20.55|20.44|12
1754517000000|2025-08-06 21:50:00|20.59|20.48|20.62|20.51|20.62|20.51|20.59|20.48|4
1754517300000|2025-08-06 21:55:00|20.61|20.5|20.63|20.52|20.63|20.52|20.59|20.48|19
1754517600000|2025-08-06 22:00:00|20.64|20.53|20.6|20.49|20.64|20.53|20.58|20.47|81
1754517900000|2025-08-06 22:05:00|20.61|20.5|20.63|20.52|20.64|20.53|20.6|20.49|19
1754518200000|2025-08-06 22:10:00|20.64|20.53|20.63|20.52|20.64|20.53|20.62|20.51|32
1754518500000|2025-08-06 22:15:00|20.64|20.53|20.6|20.49|20.65|20.54|20.6|20.49|63
1754518800000|2025-08-06 22:20:00|20.59|20.48|20.61|20.5|20.62|20.51|20.59|20.48|63
1754519100000|2025-08-06 22:25:00|20.62|20.51|20.63|20.52|20.64|20.53|20.61|20.5|30
1754519400000|2025-08-06 22:30:00|20.64|20.53|20.63|20.52|20.65|20.54|20.62|20.51|34
1754519700000|2025-08-06 22:35:00|20.62|20.51|20.61|20.5|20.63|20.52|20.6|20.49|30
1754520000000|2025-08-06 22:40:00|20.6|20.49|20.6|20.49|20.61|20.5|20.59|20.48|21
1754520300000|2025-08-06 22:45:00|20.61|20.5|20.61|20.5|20.62|20.51|20.6|20.49|21
1754520600000|2025-08-06 22:50:00|20.6|20.49|20.61|20.5|20.62|20.51|20.6|20.49|20
1754520900000|2025-08-06 22:55:00|20.62|20.51|20.62|20.51|20.63|20.52|20.61|20.5|35
1754521200000|2025-08-06 23:00:00|20.61|20.5|20.59|20.48|20.63|20.52|20.58|20.47|53
1754521500000|2025-08-06 23:05:00|20.6|20.49|20.61|20.5|20.61|20.5|20.58|20.47|34
1754521800000|2025-08-06 23:10:00|20.6|20.49|20.6|20.49|20.61|20.5|20.59|20.48|35
1754522100000|2025-08-06 23:15:00|20.59|20.48|20.57|20.46|20.6|20.49|20.57|20.46|79
1754522400000|2025-08-06 23:20:00|20.56|20.45|20.57|20.46|20.58|20.47|20.55|20.44|52
1754522700000|2025-08-06 23:25:00|20.56|20.45|20.57|20.46|20.58|20.47|20.56|20.45|22
1754523000000|2025-08-06 23:30:00|20.58|20.47|20.58|20.47|20.59|20.48|20.57|20.46|23
1754523300000|2025-08-06 23:35:00|20.57|20.46|20.58|20.47|20.59|20.48|20.57|20.46|28
1754523600000|2025-08-06 23:40:00|20.57|20.46|20.59|20.48|20.59|20.48|20.57|20.46|61
1754523900000|2025-08-06 23:45:00|20.6|20.49|20.6|20.49|20.6|20.49|20.58|20.47|49
1754524200000|2025-08-06 23:50:00|20.59|20.48|20.59|20.48|20.6|20.49|20.58|20.47|29
1754524500000|2025-08-06 23:55:00|20.6|20.49|20.6|20.49|20.6|20.49|20.59|20.48|17
1754524800000|2025-08-07 00:00:00|20.59|20.48|20.55|20.44|20.6|20.49|20.54|20.43|41
1754525100000|2025-08-07 00:05:00|20.54|20.43|20.52|20.41|20.56|20.45|20.51|20.4|83
1754525400000|2025-08-07 00:10:00|20.51|20.4|20.53|20.42|20.53|20.42|20.5|20.39|51
1754525700000|2025-08-07 00:15:00|20.52|20.41|20.5|20.39|20.53|20.42|20.5|20.39|75
1754526000000|2025-08-07 00:20:00|20.49|20.38|20.5|20.39|20.5|20.39|20.47|20.36|54
1754526300000|2025-08-07 00:25:00|20.51|20.4|20.54|20.43|20.55|20.44|20.51|20.4|22
1754526600000|2025-08-07 00:30:00|20.55|20.44|20.59|20.48|20.6|20.49|20.54|20.43|48
1754526900000|2025-08-07 00:35:00|20.58|20.47|20.57|20.46|20.59|20.48|20.56|20.45|56
1754527200000|2025-08-07 00:40:00|20.56|20.45|20.56|20.45|20.59|20.48|20.56|20.45|73
1754527500000|2025-08-07 00:45:00|20.55|20.44|20.54|20.43|20.56|20.45|20.54|20.43|28
1754527800000|2025-08-07 00:50:00|20.55|20.44|20.55|20.44|20.58|20.47|20.55|20.44|35
1754528100000|2025-08-07 00:55:00|20.54|20.43|20.56|20.45|20.57|20.46|20.54|20.43|15
1754528400000|2025-08-07 01:00:00|20.57|20.46|20.56|20.45|20.57|20.46|20.55|20.44|46
1754528700000|2025-08-07 01:05:00|20.57|20.46|20.58|20.47|20.59|20.48|20.55|20.44|56
1754529000000|2025-08-07 01:10:00|20.59|20.48|20.59|20.48|20.6|20.49|20.58|20.47|21
1754529300000|2025-08-07 01:15:00|20.6|20.49|20.59|20.48|20.6|20.49|20.57|20.46|82
1754529600000|2025-08-07 01:20:00|20.6|20.49|20.62|20.51|20.63|20.52|20.59|20.48|31
1754529900000|2025-08-07 01:25:00|20.63|20.52|20.69|20.58|20.71|20.6|20.63|20.52|25
1754530200000|2025-08-07 01:30:00|20.68|20.57|20.66|20.55|20.73|20.62|20.66|20.55|39
1754530500000|2025-08-07 01:35:00|20.65|20.54|20.64|20.53|20.66|20.55|20.62|20.51|53
1754530800000|2025-08-07 01:40:00|20.65|20.54|20.63|20.52|20.66|20.55|20.62|20.51|17
1754531100000|2025-08-07 01:45:00|20.62|20.51|20.63|20.52|20.63|20.52|20.61|20.5|28
1754531400000|2025-08-07 01:50:00|20.62|20.51|20.59|20.48|20.63|20.52|20.59|20.48|34
1754531700000|2025-08-07 01:55:00|20.58|20.47|20.51|20.4|20.58|20.47|20.5|20.39|44
1754532000000|2025-08-07 02:00:00|20.5|20.39|20.5|20.39|20.52|20.41|20.46|20.35|76
1754532300000|2025-08-07 02:05:00|20.49|20.38|20.53|20.42|20.55|20.44|20.49|20.38|69
1754532600000|2025-08-07 02:10:00|20.54|20.43|20.55|20.44|20.56|20.45|20.53|20.42|52
1754532900000|2025-08-07 02:15:00|20.54|20.43|20.57|20.46|20.57|20.46|20.54|20.43|48
1754533200000|2025-08-07 02:20:00|20.58|20.47|20.54|20.43|20.58|20.47|20.53|20.42|47
1754533500000|2025-08-07 02:25:00|20.53|20.42|20.53|20.42|20.54|20.43|20.51|20.4|37
1754533800000|2025-08-07 02:30:00|20.52|20.41|20.51|20.4|20.53|20.42|20.47|20.36|30
1754534100000|2025-08-07 02:35:00|20.52|20.41|20.51|20.4|20.53|20.42|20.5|20.39|72
1754534400000|2025-08-07 02:40:00|20.5|20.39|20.46|20.35|20.51|20.4|20.45|20.34|68
1754534700000|2025-08-07 02:45:00|20.45|20.34|20.48|20.37|20.48|20.37|20.45|20.34|16
1754535000000|2025-08-07 02:50:00|20.47|20.36|20.45|20.34|20.48|20.37|20.43|20.32|37
1754535300000|2025-08-07 02:55:00|20.46|20.35|20.44|20.33|20.46|20.35|20.44|20.33|33
1754535600000|2025-08-07 03:00:00|20.43|20.32|20.45|20.34|20.47|20.36|20.43|20.32|23
1754535900000|2025-08-07 03:05:00|20.46|20.35|20.44|20.33|20.46|20.35|20.44|20.33|19
1754536200000|2025-08-07 03:10:00|20.45|20.34|20.43|20.32|20.46|20.35|20.43|20.32|65
1754536500000|2025-08-07 03:15:00|20.44|20.33|20.43|20.32|20.46|20.35|20.42|20.31|26
1754536800000|2025-08-07 03:20:00|20.42|20.31|20.42|20.31|20.43|20.32|20.4|20.29|29
1754537100000|2025-08-07 03:25:00|20.43|20.32|20.43|20.32|20.44|20.33|20.42|20.31|13
1754537400000|2025-08-07 03:30:00|20.44|20.33|20.45|20.34|20.46|20.35|20.43|20.32|22
1754537700000|2025-08-07 03:35:00|20.46|20.35|20.48|20.37|20.48|20.37|20.45|20.34|21
1754538000000|2025-08-07 03:40:00|20.47|20.36|20.49|20.38|20.49|20.38|20.47|20.36|23
1754538300000|2025-08-07 03:45:00|20.5|20.39|20.5|20.39|20.51|20.4|20.49|20.38|15
1754538600000|2025-08-07 03:50:00|20.49|20.38|20.47|20.36|20.49|20.38|20.47|20.36|5
1754538900000|2025-08-07 03:55:00|20.46|20.35|20.46|20.35|20.47|20.36|20.46|20.35|13
1754539200000|2025-08-07 04:00:00|20.45|20.34|20.48|20.37|20.48|20.37|20.45|20.34|10
1754539500000|2025-08-07 04:05:00|20.49|20.38|20.52|20.41|20.52|20.41|20.49|20.38|4
1754539800000|2025-08-07 04:10:00|20.53|20.42|20.53|20.42|20.54|20.43|20.52|20.41|15
1754540100000|2025-08-07 04:15:00|20.52|20.41|20.55|20.44|20.55|20.44|20.52|20.41|12
1754540400000|2025-08-07 04:20:00|20.56|20.45|20.58|20.47|20.59|20.48|20.55|20.44|21
1754540700000|2025-08-07 04:25:00|20.57|20.46|20.59|20.48|20.6|20.49|20.57|20.46|37
1754541000000|2025-08-07 04:30:00|20.58|20.47|20.55|20.44|20.59|20.48|20.55|20.44|38
1754541300000|2025-08-07 04:35:00|20.54|20.43|20.57|20.46|20.58|20.47|20.54|20.43|36
1754541600000|2025-08-07 04:40:00|20.58|20.47|20.55|20.44|20.58|20.47|20.55|20.44|28
1754541900000|2025-08-07 04:45:00|20.54|20.43|20.54|20.43|20.55|20.44|20.53|20.42|59
1754542200000|2025-08-07 04:50:00|20.53|20.42|20.51|20.4|20.54|20.43|20.51|20.4|33
1754542500000|2025-08-07 04:55:00|20.5|20.39|20.54|20.43|20.54|20.43|20.5|20.39|31
1754542800000|2025-08-07 05:00:00|20.53|20.42|20.53|20.42|20.54|20.43|20.52|20.41|49
1754543100000|2025-08-07 05:05:00|20.54|20.43|20.49|20.38|20.54|20.43|20.47|20.36|56
1754543400000|2025-08-07 05:10:00|20.5|20.39|20.49|20.38|20.51|20.4|20.49|20.38|60
1754543700000|2025-08-07 05:15:00|20.48|20.37|20.5|20.39|20.5|20.39|20.48|20.37|29
1754544000000|2025-08-07 05:20:00|20.51|20.4|20.54|20.43|20.57|20.46|20.5|20.39|52
1754544300000|2025-08-07 05:25:00|20.53|20.42|20.56|20.45|20.56|20.45|20.53|20.42|28
1754544600000|2025-08-07 05:30:00|20.57|20.46|20.54|20.43|20.6|20.49|20.54|20.43|24
1754544900000|2025-08-07 05:35:00|20.55|20.44|20.54|20.43|20.56|20.45|20.54|20.43|22
1754545200000|2025-08-07 05:40:00|20.55|20.44|20.55|20.44|20.55|20.44|20.54|20.43|23
1754545500000|2025-08-07 05:45:00|20.54|20.43|20.58|20.47|20.6|20.49|20.54|20.43|43
1754545800000|2025-08-07 05:50:00|20.57|20.46|20.59|20.48|20.59|20.48|20.56|20.45|33
1754546100000|2025-08-07 05:55:00|20.58|20.47|20.62|20.51|20.62|20.51|20.58|20.47|23
1754546400000|2025-08-07 06:00:00|20.61|20.5|20.63|20.52|20.65|20.54|20.6|20.49|31
1754546700000|2025-08-07 06:05:00|20.62|20.51|20.67|20.56|20.68|20.57|20.62|20.51|34
1754547000000|2025-08-07 06:10:00|20.66|20.55|20.68|20.57|20.7|20.59|20.65|20.54|33
1754547300000|2025-08-07 06:15:00|20.67|20.56|20.66|20.55|20.67|20.56|20.62|20.51|68
1754547600000|2025-08-07 06:20:00|20.65|20.54|20.68|20.57|20.68|20.57|20.64|20.53|64
1754547900000|2025-08-07 06:25:00|20.67|20.56|20.64|20.53|20.68|20.57|20.64|20.53|36
1754548200000|2025-08-07 06:30:00|20.65|20.54|20.66|20.55|20.67|20.56|20.63|20.52|54
1754548500000|2025-08-07 06:35:00|20.67|20.56|20.66|20.55|20.67|20.56|20.64|20.53|36
1754548800000|2025-08-07 06:40:00|20.65|20.54|20.66|20.55|20.67|20.56|20.65|20.54|24
1754549100000|2025-08-07 06:45:00|20.67|20.56|20.71|20.6|20.72|20.61|20.66|20.55|57
1754549400000|2025-08-07 06:50:00|20.72|20.61|20.67|20.56|20.72|20.61|20.66|20.55|38
1754549700000|2025-08-07 06:55:00|20.66|20.55|20.66|20.55|20.67|20.56|20.64|20.53|37
1754550000000|2025-08-07 07:00:00|20.65|20.54|20.67|20.56|20.68|20.57|20.65|20.54|25
1754550300000|2025-08-07 07:05:00|20.68|20.57|20.7|20.59|20.7|20.59|20.68|20.57|33
1754550600000|2025-08-07 07:10:00|20.69|20.58|20.69|20.58|20.7|20.59|20.68|20.57|29
1754550900000|2025-08-07 07:15:00|20.68|20.57|20.71|20.6|20.71|20.6|20.68|20.57|44
1754551200000|2025-08-07 07:20:00|20.7|20.59|20.72|20.61|20.72|20.61|20.69|20.58|49
1754551500000|2025-08-07 07:25:00|20.71|20.6|20.68|20.57|20.71|20.6|20.67|20.56|94
1754551800000|2025-08-07 07:30:00|20.67|20.56|20.66|20.55|20.69|20.58|20.65|20.54|26
1754552100000|2025-08-07 07:35:00|20.65|20.54|20.63|20.52|20.66|20.55|20.62|20.51|39
1754552400000|2025-08-07 07:40:00|20.62|20.51|20.63|20.52|20.64|20.53|20.62|20.51|40
1754552700000|2025-08-07 07:45:00|20.62|20.51|20.62|20.51|20.64|20.53|20.62|20.51|49
1754553000000|2025-08-07 07:50:00|20.63|20.52|20.63|20.52|20.64|20.53|20.61|20.5|77
1754553300000|2025-08-07 07:55:00|20.62|20.51|20.65|20.54|20.65|20.54|20.62|20.51|16
1754553600000|2025-08-07 08:00:00|20.64|20.53|20.68|20.57|20.71|20.6|20.64|20.53|37
1754553900000|2025-08-07 08:05:00|20.67|20.56|20.68|20.57|20.7|20.59|20.66|20.55|30
1754554200000|2025-08-07 08:10:00|20.69|20.58|20.69|20.58|20.71|20.6|20.67|20.56|31
1754554500000|2025-08-07 08:15:00|20.68|20.57|20.71|20.6|20.71|20.6|20.68|20.57|26
1754554800000|2025-08-07 08:20:00|20.72|20.61|20.72|20.61|20.72|20.61|20.7|20.59|23
1754555100000|2025-08-07 08:25:00|20.73|20.62|20.74|20.63|20.75|20.64|20.73|20.62|16
1754555400000|2025-08-07 08:30:00|20.73|20.62|20.7|20.59|20.73|20.62|20.69|20.58|24
1754555700000|2025-08-07 08:35:00|20.71|20.6|20.68|20.57|20.71|20.6|20.68|20.57|32
1754556000000|2025-08-07 08:40:00|20.67|20.56|20.67|20.56|20.69|20.58|20.66|20.55|21
1754556300000|2025-08-07 08:45:00|20.66|20.55|20.65|20.54|20.68|20.57|20.64|20.53|42
1754556600000|2025-08-07 08:50:00|20.66|20.55|20.65|20.54|20.68|20.57|20.65|20.54|24
1754556900000|2025-08-07 08:55:00|20.66|20.55|20.67|20.56|20.67|20.56|20.64|20.53|36
1754557200000|2025-08-07 09:00:00|20.66|20.55|20.67|20.56|20.67|20.56|20.64|20.53|36
1754557500000|2025-08-07 09:05:00|20.68|20.57|20.62|20.51|20.68|20.57|20.61|20.5|29
1754557800000|2025-08-07 09:10:00|20.61|20.5|20.61|20.5|20.62|20.51|20.6|20.49|41
1754558100000|2025-08-07 09:15:00|20.62|20.51|20.63|20.52|20.64|20.53|20.62|20.51|46
1754558400000|2025-08-07 09:20:00|20.64|20.53|20.65|20.54|20.66|20.55|20.63|20.52|24
1754558700000|2025-08-07 09:25:00|20.66|20.55|20.67|20.56|20.67|20.56|20.65|20.54|4
1754559000000|2025-08-07 09:30:00|20.66|20.55|20.64|20.53|20.67|20.56|20.64|20.53|13
1754559300000|2025-08-07 09:35:00|20.65|20.54|20.64|20.53|20.67|20.56|20.64|20.53|32
1754559600000|2025-08-07 09:40:00|20.65|20.54|20.66|20.55|20.67|20.56|20.64|20.53|38
1754559900000|2025-08-07 09:45:00|20.67|20.56|20.64|20.53|20.67|20.56|20.64|20.53|20
1754560200000|2025-08-07 09:50:00|20.65|20.54|20.65|20.54|20.66|20.55|20.63|20.52|19
1754560500000|2025-08-07 09:55:00|20.66|20.55|20.69|20.58|20.69|20.58|20.65|20.54|28
1754560800000|2025-08-07 10:00:00|20.68|20.57|20.87|20.76|20.95|20.84|20.68|20.57|88
1754561100000|2025-08-07 10:05:00|20.88|20.77|20.91|20.8|20.97|20.86|20.81|20.7|128
1754561400000|2025-08-07 10:10:00|20.9|20.79|21.02|20.91|21.05|20.94|20.89|20.78|106
1754561700000|2025-08-07 10:15:00|21.03|20.92|21.06|20.95|21.08|20.97|21|20.89|112
1754562000000|2025-08-07 10:20:00|21.07|20.96|21.03|20.92|21.07|20.96|21|20.89|77
1754562300000|2025-08-07 10:25:00|21.02|20.91|21.13|21.02|21.13|21.02|21.02|20.91|64
1754562600000|2025-08-07 10:30:00|21.14|21.03|21.2|21.09|21.21|21.1|21.12|21.01|138
1754562900000|2025-08-07 10:35:00|21.19|21.08|21.27|21.16|21.28|21.17|21.13|21.02|117
1754563200000|2025-08-07 10:40:00|21.28|21.17|21.27|21.16|21.3|21.19|21.25|21.14|140
1754563500000|2025-08-07 10:45:00|21.28|21.17|21.28|21.17|21.34|21.23|21.24|21.13|157
1754563800000|2025-08-07 10:50:00|21.27|21.16|21.34|21.23|21.35|21.24|21.27|21.16|92
1754564100000|2025-08-07 10:55:00|21.33|21.22|21.35|21.24|21.38|21.27|21.33|21.22|70
1754564400000|2025-08-07 11:00:00|21.36|21.25|21.37|21.26|21.38|21.27|21.31|21.2|98
1754564700000|2025-08-07 11:05:00|21.38|21.27|21.37|21.26|21.38|21.27|21.33|21.22|108
1754565000000|2025-08-07 11:10:00|21.36|21.25|21.45|21.34|21.49|21.38|21.36|21.25|102
1754565300000|2025-08-07 11:15:00|21.46|21.35|21.43|21.32|21.46|21.35|21.38|21.27|150
1754565600000|2025-08-07 11:20:00|21.44|21.33|21.47|21.36|21.47|21.36|21.38|21.27|209
1754565900000|2025-08-07 11:25:00|21.46|21.35|21.49|21.38|21.5|21.39|21.45|21.34|188
1754566200000|2025-08-07 11:30:00|21.48|21.37|21.43|21.32|21.5|21.39|21.4|21.29|202
1754566500000|2025-08-07 11:35:00|21.42|21.31|21.46|21.35|21.47|21.36|21.42|21.31|180
1754566800000|2025-08-07 11:40:00|21.47|21.36|21.52|21.41|21.57|21.46|21.45|21.34|251
1754567100000|2025-08-07 11:45:00|21.53|21.42|21.51|21.4|21.55|21.44|21.51|21.4|105
1754567400000|2025-08-07 11:50:00|21.52|21.41|21.46|21.35|21.54|21.43|21.44|21.33|158
1754567700000|2025-08-07 11:55:00|21.45|21.34|21.5|21.39|21.52|21.41|21.43|21.32|221
1754568000000|2025-08-07 12:00:00|21.49|21.38|21.48|21.37|21.54|21.43|21.48|21.37|154
1754568300000|2025-08-07 12:05:00|21.49|21.38|21.45|21.34|21.49|21.38|21.43|21.32|192
1754568600000|2025-08-07 12:10:00|21.44|21.33|21.45|21.34|21.46|21.35|21.42|21.31|156
1754568900000|2025-08-07 12:15:00|21.44|21.33|21.41|21.3|21.47|21.36|21.4|21.29|126
1754569200000|2025-08-07 12:20:00|21.4|21.29|21.4|21.29|21.41|21.3|21.39|21.28|191
1754569500000|2025-08-07 12:25:00|21.41|21.3|21.43|21.32|21.43|21.32|21.37|21.26|107
1754569800000|2025-08-07 12:30:00|21.42|21.31|21.35|21.24|21.43|21.32|21.35|21.24|154
1754570100000|2025-08-07 12:35:00|21.36|21.25|21.4|21.29|21.4|21.29|21.35|21.24|71
1754570400000|2025-08-07 12:40:00|21.41|21.3|21.46|21.35|21.46|21.35|21.41|21.3|82
1754570700000|2025-08-07 12:45:00|21.47|21.36|21.37|21.26|21.49|21.38|21.36|21.25|144
1754571000000|2025-08-07 12:50:00|21.36|21.25|21.45|21.34|21.46|21.35|21.35|21.24|172
1754571300000|2025-08-07 12:55:00|21.46|21.35|21.48|21.37|21.48|21.37|21.44|21.33|149
1754571600000|2025-08-07 13:00:00|21.49|21.38|21.51|21.4|21.52|21.41|21.46|21.35|186
1754571900000|2025-08-07 13:05:00|21.52|21.41|21.46|21.35|21.52|21.41|21.45|21.34|215
1754572200000|2025-08-07 13:10:00|21.45|21.34|21.47|21.36|21.49|21.38|21.45|21.34|167
1754572500000|2025-08-07 13:15:00|21.48|21.37|21.49|21.38|21.51|21.4|21.46|21.35|132
1754572800000|2025-08-07 13:20:00|21.48|21.37|21.52|21.41|21.55|21.44|21.48|21.37|173
1754573100000|2025-08-07 13:25:00|21.53|21.42|21.5|21.39|21.55|21.44|21.48|21.37|169
1754573400000|2025-08-07 13:30:00|21.49|21.38|21.55|21.44|21.55|21.44|21.47|21.36|119
1754573700000|2025-08-07 13:35:00|21.56|21.45|21.66|21.55|21.66|21.55|21.53|21.42|132
1754574000000|2025-08-07 13:40:00|21.67|21.56|21.59|21.48|21.67|21.56|21.54|21.43|145
1754574300000|2025-08-07 13:45:00|21.58|21.47|21.51|21.4|21.59|21.48|21.48|21.37|92
1754574600000|2025-08-07 13:50:00|21.52|21.41|21.53|21.42|21.55|21.44|21.51|21.4|159
1754574900000|2025-08-07 13:55:00|21.52|21.41|21.51|21.4|21.55|21.44|21.47|21.36|111
1754575200000|2025-08-07 14:00:00|21.52|21.41|21.49|21.38|21.53|21.42|21.48|21.37|160
1754575500000|2025-08-07 14:05:00|21.48|21.37|21.42|21.31|21.49|21.38|21.41|21.3|131
1754575800000|2025-08-07 14:10:00|21.41|21.3|21.4|21.29|21.43|21.32|21.38|21.27|168
1754576100000|2025-08-07 14:15:00|21.41|21.3|21.44|21.33|21.48|21.37|21.4|21.29|138
1754576400000|2025-08-07 14:20:00|21.45|21.34|21.4|21.29|21.46|21.35|21.39|21.28|134
1754576700000|2025-08-07 14:25:00|21.41|21.3|21.4|21.29|21.43|21.32|21.39|21.28|124
1754577000000|2025-08-07 14:30:00|21.41|21.3|21.4|21.29|21.41|21.3|21.35|21.24|100
1754577300000|2025-08-07 14:35:00|21.41|21.3|21.46|21.35|21.46|21.35|21.4|21.29|74
1754577600000|2025-08-07 14:40:00|21.47|21.36|21.38|21.27|21.47|21.36|21.38|21.27|98
1754577900000|2025-08-07 14:45:00|21.37|21.26|21.36|21.25|21.41|21.3|21.31|21.2|68
1754578200000|2025-08-07 14:50:00|21.37|21.26|21.37|21.26|21.41|21.3|21.35|21.24|107
1754578500000|2025-08-07 14:55:00|21.38|21.27|21.36|21.25|21.38|21.27|21.34|21.23|53
1754578800000|2025-08-07 15:00:00|21.35|21.24|21.31|21.2|21.37|21.26|21.3|21.19|45
1754579100000|2025-08-07 15:05:00|21.32|21.21|21.36|21.25|21.36|21.25|21.3|21.19|81
1754579400000|2025-08-07 15:10:00|21.37|21.26|21.38|21.27|21.39|21.28|21.36|21.25|26
1754579700000|2025-08-07 15:15:00|21.37|21.26|21.42|21.31|21.43|21.32|21.37|21.26|46
1754580000000|2025-08-07 15:20:00|21.43|21.32|21.45|21.34|21.46|21.35|21.42|21.31|21
1754580300000|2025-08-07 15:25:00|21.46|21.35|21.45|21.34|21.47|21.36|21.41|21.3|24
1754580600000|2025-08-07 15:30:00|21.46|21.35|21.46|21.35|21.47|21.36|21.45|21.34|39
1754580900000|2025-08-07 15:35:00|21.47|21.36|21.49|21.38|21.5|21.39|21.47|21.36|29
1754581200000|2025-08-07 15:40:00|21.48|21.37|21.52|21.41|21.52|21.41|21.48|21.37|7
1754581500000|2025-08-07 15:45:00|21.51|21.4|21.45|21.34|21.52|21.41|21.45|21.34|75
1754581800000|2025-08-07 15:50:00|21.46|21.35|21.48|21.37|21.49|21.38|21.44|21.33|13
1754582100000|2025-08-07 15:55:00|21.49|21.38|21.5|21.39|21.52|21.41|21.49|21.38|32
1754582400000|2025-08-07 16:00:00|21.51|21.4|21.55|21.44|21.55|21.44|21.5|21.39|49
1754582700000|2025-08-07 16:05:00|21.54|21.43|21.51|21.4|21.55|21.44|21.51|21.4|48
1754583000000|2025-08-07 16:10:00|21.5|21.39|21.51|21.4|21.51|21.4|21.46|21.35|58
1754583300000|2025-08-07 16:15:00|21.5|21.39|21.45|21.34|21.51|21.4|21.44|21.33|72
1754583600000|2025-08-07 16:20:00|21.46|21.35|21.47|21.36|21.47|21.36|21.43|21.32|34
1754583900000|2025-08-07 16:25:00|21.46|21.35|21.51|21.4|21.54|21.43|21.46|21.35|38
1754584200000|2025-08-07 16:30:00|21.5|21.39|21.5|21.39|21.52|21.41|21.49|21.38|43
1754584500000|2025-08-07 16:35:00|21.51|21.4|21.48|21.37|21.51|21.4|21.47|21.36|48
1754584800000|2025-08-07 16:40:00|21.47|21.36|21.33|21.22|21.48|21.37|21.33|21.22|115
1754585100000|2025-08-07 16:45:00|21.32|21.21|21.26|21.15|21.35|21.24|21.1|20.99|167
1754585400000|2025-08-07 16:50:00|21.25|21.14|21.31|21.2|21.34|21.23|21.23|21.12|81
1754585700000|2025-08-07 16:55:00|21.3|21.19|21.28|21.17|21.34|21.23|21.27|21.16|105
1754586000000|2025-08-07 17:00:00|21.27|21.16|21.3|21.19|21.32|21.21|21.25|21.14|87
1754586300000|2025-08-07 17:05:00|21.31|21.2|21.28|21.17|21.33|21.22|21.25|21.14|122
1754586600000|2025-08-07 17:10:00|21.29|21.18|21.28|21.17|21.3|21.19|21.22|21.11|64
1754586900000|2025-08-07 17:15:00|21.27|21.16|21.26|21.15|21.3|21.19|21.23|21.12|46
1754587200000|2025-08-07 17:20:00|21.27|21.16|21.29|21.18|21.29|21.18|21.24|21.13|33
1754587500000|2025-08-07 17:25:00|21.28|21.17|21.27|21.16|21.31|21.2|21.26|21.15|38
1754587800000|2025-08-07 17:30:00|21.28|21.17|21.28|21.17|21.31|21.2|21.25|21.14|45
1754588100000|2025-08-07 17:35:00|21.29|21.18|21.3|21.19|21.3|21.19|21.25|21.14|42
1754588400000|2025-08-07 17:40:00|21.31|21.2|21.35|21.24|21.35|21.24|21.3|21.19|35
1754588700000|2025-08-07 17:45:00|21.36|21.25|21.35|21.24|21.38|21.27|21.34|21.23|44
1754589000000|2025-08-07 17:50:00|21.36|21.25|21.38|21.27|21.38|21.27|21.34|21.23|31
1754589300000|2025-08-07 17:55:00|21.39|21.28|21.37|21.26|21.4|21.29|21.35|21.24|15
1754589600000|2025-08-07 18:00:00|21.36|21.25|21.37|21.26|21.39|21.28|21.33|21.22|54
1754589900000|2025-08-07 18:05:00|21.38|21.27|21.38|21.27|21.4|21.29|21.37|21.26|21
1754590200000|2025-08-07 18:10:00|21.37|21.26|21.31|21.2|21.38|21.27|21.3|21.19|41
1754590500000|2025-08-07 18:15:00|21.3|21.19|21.33|21.22|21.34|21.23|21.27|21.16|36
1754590800000|2025-08-07 18:20:00|21.34|21.23|21.34|21.23|21.35|21.24|21.33|21.22|13
1754591100000|2025-08-07 18:25:00|21.35|21.24|21.37|21.26|21.38|21.27|21.34|21.23|17
1754591400000|2025-08-07 18:30:00|21.36|21.25|21.33|21.22|21.37|21.26|21.33|21.22|32
1754591700000|2025-08-07 18:35:00|21.32|21.21|21.32|21.21|21.35|21.24|21.31|21.2|41
1754592000000|2025-08-07 18:40:00|21.33|21.22|21.3|21.19|21.33|21.22|21.3|21.19|8
1754592300000|2025-08-07 18:45:00|21.29|21.18|21.33|21.22|21.33|21.22|21.29|21.18|57
1754592600000|2025-08-07 18:50:00|21.32|21.21|21.36|21.25|21.36|21.25|21.31|21.2|29
1754592900000|2025-08-07 18:55:00|21.37|21.26|21.41|21.3|21.42|21.31|21.37|21.26|33
1754593200000|2025-08-07 19:00:00|21.42|21.31|21.42|21.31|21.43|21.32|21.39|21.28|28
1754593500000|2025-08-07 19:05:00|21.43|21.32|21.46|21.35|21.46|21.35|21.43|21.32|14
1754593800000|2025-08-07 19:10:00|21.45|21.34|21.46|21.35|21.47|21.36|21.43|21.32|44
1754594100000|2025-08-07 19:15:00|21.45|21.34|21.45|21.34|21.47|21.36|21.43|21.32|29
1754594400000|2025-08-07 19:20:00|21.46|21.35|21.46|21.35|21.47|21.36|21.45|21.34|23
1754594700000|2025-08-07 19:25:00|21.47|21.36|21.5|21.39|21.5|21.39|21.45|21.34|32
1754595000000|2025-08-07 19:30:00|21.49|21.38|21.49|21.38|21.5|21.39|21.48|21.37|27
1754595300000|2025-08-07 19:35:00|21.5|21.39|21.57|21.46|21.58|21.47|21.5|21.39|32
1754595600000|2025-08-07 19:40:00|21.58|21.47|21.66|21.55|21.66|21.55|21.58|21.47|25
1754595900000|2025-08-07 19:45:00|21.67|21.56|21.82|21.71|21.83|21.72|21.66|21.55|119
1754596200000|2025-08-07 19:50:00|21.83|21.72|21.73|21.62|21.91|21.8|21.72|21.61|174
1754596500000|2025-08-07 19:55:00|21.74|21.63|21.8|21.69|21.83|21.72|21.69|21.58|180
1754596800000|2025-08-07 20:00:00|21.79|21.68|21.74|21.63|21.82|21.71|21.74|21.63|176
1754597100000|2025-08-07 20:05:00|21.73|21.62|21.8|21.69|21.82|21.71|21.71|21.6|170
1754597400000|2025-08-07 20:10:00|21.79|21.68|21.76|21.65|21.8|21.69|21.74|21.63|150
1754597700000|2025-08-07 20:15:00|21.77|21.66|21.78|21.67|21.81|21.7|21.74|21.63|148
1754598000000|2025-08-07 20:20:00|21.77|21.66|21.83|21.72|21.83|21.72|21.77|21.66|105
1754598300000|2025-08-07 20:25:00|21.82|21.71|21.85|21.74|21.86|21.75|21.8|21.69|132
1754598600000|2025-08-07 20:30:00|21.84|21.73|21.82|21.71|21.87|21.76|21.8|21.69|123
1754598900000|2025-08-07 20:35:00|21.83|21.72|21.87|21.76|21.87|21.76|21.82|21.71|121
1754599200000|2025-08-07 20:40:00|21.88|21.77|21.85|21.74|21.89|21.78|21.85|21.74|63
1754599500000|2025-08-07 20:45:00|21.86|21.75|21.93|21.82|21.94|21.83|21.83|21.72|100
1754599800000|2025-08-07 20:50:00|21.94|21.83|21.86|21.75|21.94|21.83|21.83|21.72|87
1754600100000|2025-08-07 20:55:00|21.85|21.74|21.85|21.74|21.86|21.75|21.83|21.72|71
1754600400000|2025-08-07 21:00:00|21.86|21.75|21.88|21.77|21.88|21.77|21.85|21.74|55
1754600700000|2025-08-07 21:05:00|21.87|21.76|21.81|21.7|21.87|21.76|21.81|21.7|43
1754601000000|2025-08-07 21:10:00|21.82|21.71|21.85|21.74|21.86|21.75|21.82|21.71|69
1754601300000|2025-08-07 21:15:00|21.84|21.73|21.95|21.84|21.96|21.85|21.84|21.73|78
1754601600000|2025-08-07 21:20:00|21.96|21.85|21.93|21.82|21.97|21.86|21.92|21.81|110
1754601900000|2025-08-07 21:25:00|21.94|21.83|21.98|21.87|21.99|21.88|21.92|21.81|83
1754602200000|2025-08-07 21:30:00|21.99|21.88|21.98|21.87|22.04|21.93|21.97|21.86|126
1754602500000|2025-08-07 21:35:00|21.99|21.88|21.94|21.83|21.99|21.88|21.94|21.83|74
1754602800000|2025-08-07 21:40:00|21.93|21.82|22|21.89|22|21.89|21.91|21.8|52
1754603100000|2025-08-07 21:45:00|22.01|21.9|22.05|21.94|22.06|21.95|21.96|21.85|47
1754603400000|2025-08-07 21:50:00|22.04|21.93|21.99|21.88|22.04|21.93|21.89|21.78|132
1754603700000|2025-08-07 21:55:00|22|21.89|22|21.89|22.01|21.9|21.94|21.83|83
1754604000000|2025-08-07 22:00:00|22.02|21.91|22.05|21.94|22.09|21.98|22.01|21.9|184
1754604300000|2025-08-07 22:05:00|22.06|21.95|22.03|21.92|22.09|21.98|22|21.89|152
1754604600000|2025-08-07 22:10:00|22.04|21.93|22.11|22|22.13|22.02|22.02|21.91|107
1754604900000|2025-08-07 22:15:00|22.12|22.01|22.05|21.94|22.12|22.01|22.04|21.93|139
1754605200000|2025-08-07 22:20:00|22.04|21.93|22.13|22.02|22.13|22.02|22.04|21.93|114
1754605500000|2025-08-07 22:25:00|22.12|22.01|22.15|22.04|22.22|22.11|22.12|22.01|121
1754605800000|2025-08-07 22:30:00|22.16|22.05|22.12|22.01|22.16|22.05|22.07|21.96|143
1754606100000|2025-08-07 22:35:00|22.13|22.02|22.12|22.01|22.15|22.04|22.12|22.01|198
1754606400000|2025-08-07 22:40:00|22.11|22|22.18|22.07|22.2|22.09|22.11|22|214
1754606700000|2025-08-07 22:45:00|22.19|22.08|22.25|22.14|22.3|22.19|22.17|22.06|147
1754607000000|2025-08-07 22:50:00|22.26|22.15|22.29|22.18|22.3|22.19|22.22|22.11|176
1754607300000|2025-08-07 22:55:00|22.3|22.19|22.34|22.23|22.37|22.26|22.29|22.18|85
1754607600000|2025-08-07 23:00:00|22.35|22.24|22.27|22.16|22.35|22.24|22.24|22.13|165
1754607900000|2025-08-07 23:05:00|22.28|22.17|22.25|22.14|22.29|22.18|22.23|22.12|152
1754608200000|2025-08-07 23:10:00|22.26|22.15|22.23|22.12|22.26|22.15|22.21|22.1|148
1754608500000|2025-08-07 23:15:00|22.22|22.11|22.28|22.17|22.29|22.18|22.22|22.11|93
1754608800000|2025-08-07 23:20:00|22.27|22.16|22.26|22.15|22.28|22.17|22.23|22.12|152
1754609100000|2025-08-07 23:25:00|22.25|22.14|22.24|22.13|22.27|22.16|22.23|22.12|99
1754609400000|2025-08-07 23:30:00|22.23|22.12|22.29|22.18|22.29|22.18|22.23|22.12|83
1754609700000|2025-08-07 23:35:00|22.28|22.17|22.27|22.16|22.29|22.18|22.25|22.14|76
1754610000000|2025-08-07 23:40:00|22.28|22.17|22.31|22.2|22.31|22.2|22.27|22.16|44
1754610300000|2025-08-07 23:45:00|22.32|22.21|22.31|22.2|22.34|22.23|22.29|22.18|42
1754610600000|2025-08-07 23:50:00|22.3|22.19|22.3|22.19|22.33|22.22|22.29|22.18|91
1754610900000|2025-08-07 23:55:00|22.29|22.18|22.29|22.18|22.31|22.2|22.28|22.17|83
1754611200000|2025-08-08 00:00:00|22.3|22.19|22.22|22.11|22.31|22.2|22.21|22.1|116
1754611500000|2025-08-08 00:05:00|22.21|22.1|22.19|22.08|22.26|22.15|22.14|22.03|152
1754611800000|2025-08-08 00:10:00|22.2|22.09|22.32|22.21|22.35|22.24|22.2|22.09|85
1754612100000|2025-08-08 00:15:00|22.31|22.2|22.06|21.95|22.34|22.23|22.06|21.95|210
1754612400000|2025-08-08 00:20:00|22.07|21.96|22.21|22.1|22.29|22.18|22.03|21.92|255
1754612700000|2025-08-08 00:25:00|22.22|22.11|22.22|22.11|22.39|22.28|22.17|22.06|211
1754613000000|2025-08-08 00:30:00|22.21|22.1|22.18|22.07|22.21|22.1|22.14|22.03|147
1754613300000|2025-08-08 00:35:00|22.16|22.05|22.49|22.38|22.56|22.45|22.14|22.03|216
1754613600000|2025-08-08 00:40:00|22.48|22.37|22.37|22.26|22.49|22.38|22.31|22.2|274
1754613900000|2025-08-08 00:45:00|22.36|22.25|22.32|22.21|22.44|22.33|22.29|22.18|166
1754614200000|2025-08-08 00:50:00|22.33|22.22|22.28|22.17|22.35|22.24|22.25|22.14|124
1754614500000|2025-08-08 00:55:00|22.29|22.18|22.2|22.09|22.29|22.18|22.2|22.09|80
1754614800000|2025-08-08 01:00:00|22.21|22.1|22.07|21.96|22.28|22.17|22.07|21.96|223
1754615100000|2025-08-08 01:05:00|22.05|21.94|22.12|22.01|22.25|22.14|22.01|21.9|245
1754615400000|2025-08-08 01:10:00|22.13|22.02|22.36|22.25|22.42|22.31|22.12|22.01|280
1754615700000|2025-08-08 01:15:00|22.35|22.24|22.12|22.01|22.36|22.25|22.08|21.97|363
1754616000000|2025-08-08 01:20:00|22.1|21.99|22.25|22.14|22.31|22.2|22.1|21.99|255
1754616300000|2025-08-08 01:25:00|22.26|22.15|22.27|22.16|22.33|22.22|22.26|22.15|105
1754616600000|2025-08-08 01:30:00|22.28|22.17|22.21|22.1|22.3|22.19|22.2|22.09|185
1754616900000|2025-08-08 01:35:00|22.22|22.11|22.14|22.03|22.22|22.11|22.14|22.03|149
1754617200000|2025-08-08 01:40:00|22.15|22.04|22.16|22.05|22.19|22.08|22.13|22.02|156
1754617500000|2025-08-08 01:45:00|22.17|22.06|22.19|22.08|22.22|22.11|22.13|22.02|148
1754617800000|2025-08-08 01:50:00|22.18|22.07|22.22|22.11|22.24|22.13|22.17|22.06|123
1754618100000|2025-08-08 01:55:00|22.21|22.1|22.19|22.08|22.23|22.12|22.16|22.05|148
1754618400000|2025-08-08 02:00:00|22.2|22.09|22.18|22.07|22.21|22.1|22.15|22.04|122
1754618700000|2025-08-08 02:05:00|22.17|22.06|22.2|22.09|22.24|22.13|22.15|22.04|124
1754619000000|2025-08-08 02:10:00|22.19|22.08|22.24|22.13|22.28|22.17|22.19|22.08|98
1754619300000|2025-08-08 02:15:00|22.25|22.14|22.15|22.04|22.25|22.14|22.15|22.04|88
1754619600000|2025-08-08 02:20:00|22.16|22.05|22.16|22.05|22.18|22.07|22.15|22.04|83
1754619900000|2025-08-08 02:25:00|22.17|22.06|22.16|22.05|22.19|22.08|22.15|22.04|80
1754620200000|2025-08-08 02:30:00|22.17|22.06|22.19|22.08|22.19|22.08|22.15|22.04|62
1754620500000|2025-08-08 02:35:00|22.18|22.07|22.2|22.09|22.23|22.12|22.18|22.07|59
1754620800000|2025-08-08 02:40:00|22.19|22.08|22.25|22.14|22.26|22.15|22.17|22.06|56
1754621100000|2025-08-08 02:45:00|22.26|22.15|22.33|22.22|22.33|22.22|22.25|22.14|90
1754621400000|2025-08-08 02:50:00|22.34|22.23|22.33|22.22|22.36|22.25|22.32|22.21|70
1754621700000|2025-08-08 02:55:00|22.32|22.21|22.25|22.14|22.33|22.22|22.23|22.12|86
1754622000000|2025-08-08 03:00:00|22.26|22.15|22.26|22.15|22.28|22.17|22.22|22.11|68
1754622300000|2025-08-08 03:05:00|22.27|22.16|22.26|22.15|22.28|22.17|22.24|22.13|56
1754622600000|2025-08-08 03:10:00|22.25|22.14|22.3|22.19|22.34|22.23|22.25|22.14|59
1754622900000|2025-08-08 03:15:00|22.31|22.2|22.3|22.19|22.33|22.22|22.28|22.17|111
1754623200000|2025-08-08 03:20:00|22.31|22.2|22.4|22.29|22.44|22.33|22.3|22.19|142
1754623500000|2025-08-08 03:25:00|22.41|22.3|22.44|22.33|22.49|22.38|22.4|22.29|135
1754623800000|2025-08-08 03:30:00|22.45|22.34|22.38|22.27|22.47|22.36|22.36|22.25|156
1754624100000|2025-08-08 03:35:00|22.37|22.26|22.33|22.22|22.38|22.27|22.33|22.22|91
1754624400000|2025-08-08 03:40:00|22.34|22.23|22.3|22.19|22.34|22.23|22.29|22.18|59
1754624700000|2025-08-08 03:45:00|22.29|22.18|22.28|22.17|22.3|22.19|22.27|22.16|62
1754625000000|2025-08-08 03:50:00|22.27|22.16|22.29|22.18|22.3|22.19|22.25|22.14|65
1754625300000|2025-08-08 03:55:00|22.3|22.19|22.35|22.24|22.35|22.24|22.28|22.17|36
1754625600000|2025-08-08 04:00:00|22.36|22.25|22.27|22.16|22.36|22.25|22.24|22.13|152
1754625900000|2025-08-08 04:05:00|22.26|22.15|22.18|22.07|22.27|22.16|22.17|22.06|84
1754626200000|2025-08-08 04:10:00|22.17|22.06|22.21|22.1|22.24|22.13|22.17|22.06|73
1754626500000|2025-08-08 04:15:00|22.2|22.09|22.24|22.13|22.25|22.14|22.2|22.09|84
1754626800000|2025-08-08 04:20:00|22.23|22.12|22.25|22.14|22.26|22.15|22.22|22.11|83
1754627100000|2025-08-08 04:25:00|22.26|22.15|22.29|22.18|22.29|22.18|22.25|22.14|72
1754627400000|2025-08-08 04:30:00|22.28|22.17|22.3|22.19|22.36|22.25|22.28|22.17|120
1754627700000|2025-08-08 04:35:00|22.31|22.2|22.3|22.19|22.34|22.23|22.3|22.19|105
1754628000000|2025-08-08 04:40:00|22.31|22.2|22.26|22.15|22.31|22.2|22.26|22.15|106
1754628300000|2025-08-08 04:45:00|22.25|22.14|22.26|22.15|22.3|22.19|22.25|22.14|38
1754628600000|2025-08-08 04:50:00|22.27|22.16|22.24|22.13|22.27|22.16|22.24|22.13|40
1754628900000|2025-08-08 04:55:00|22.25|22.14|22.2|22.09|22.25|22.14|22.2|22.09|78
1754629200000|2025-08-08 05:00:00|22.21|22.1|22.14|22.03|22.21|22.1|22.14|22.03|57
1754629500000|2025-08-08 05:05:00|22.15|22.04|22.15|22.04|22.16|22.05|22.1|21.99|89
1754629800000|2025-08-08 05:10:00|22.16|22.05|22.16|22.05|22.17|22.06|22.15|22.04|63
1754630100000|2025-08-08 05:15:00|22.17|22.06|22.16|22.05|22.21|22.1|22.16|22.05|64
1754630400000|2025-08-08 05:20:00|22.17|22.06|22.12|22.01|22.18|22.07|22.11|22|66
1754630700000|2025-08-08 05:25:00|22.11|22|22.13|22.02|22.13|22.02|22.09|21.98|61
1754631000000|2025-08-08 05:30:00|22.12|22.01|22.09|21.98|22.13|22.02|22.09|21.98|32
1754631300000|2025-08-08 05:35:00|22.1|21.99|22.1|21.99|22.13|22.02|22.09|21.98|37
1754631600000|2025-08-08 05:40:00|22.11|22|22.11|22|22.12|22.01|22.1|21.99|53
1754631900000|2025-08-08 05:45:00|22.12|22.01|22.09|21.98|22.12|22.01|22.07|21.96|36
1754632200000|2025-08-08 05:50:00|22.08|21.97|22.08|21.97|22.11|22|22.07|21.96|31
1754632500000|2025-08-08 05:55:00|22.09|21.98|22.08|21.97|22.09|21.98|22.07|21.96|50
1754632800000|2025-08-08 06:00:00|22.07|21.96|22.09|21.98|22.11|22|22.07|21.96|13
1754633100000|2025-08-08 06:05:00|22.1|21.99|22.04|21.93|22.12|22.01|22.03|21.92|53
1754633400000|2025-08-08 06:10:00|22.05|21.94|22.14|22.03|22.14|22.03|22.03|21.92|44
1754633700000|2025-08-08 06:15:00|22.13|22.02|22.12|22.01|22.14|22.03|22.12|22.01|40
1754634000000|2025-08-08 06:20:00|22.13|22.02|22.14|22.03|22.14|22.03|22.12|22.01|12
1754634300000|2025-08-08 06:25:00|22.15|22.04|22.22|22.11|22.22|22.11|22.15|22.04|24
1754634600000|2025-08-08 06:30:00|22.23|22.12|22.26|22.15|22.28|22.17|22.21|22.1|52
1754634900000|2025-08-08 06:35:00|22.25|22.14|22.26|22.15|22.3|22.19|22.24|22.13|60
1754635200000|2025-08-08 06:40:00|22.25|22.14|22.27|22.16|22.27|22.16|22.25|22.14|15
1754635500000|2025-08-08 06:45:00|22.26|22.15|22.26|22.15|22.27|22.16|22.24|22.13|25
1754635800000|2025-08-08 06:50:00|22.27|22.16|22.3|22.19|22.31|22.2|22.23|22.12|56
1754636100000|2025-08-08 06:55:00|22.31|22.2|22.33|22.22|22.34|22.23|22.29|22.18|41
1754636400000|2025-08-08 07:00:00|22.32|22.21|22.27|22.16|22.34|22.23|22.26|22.15|98
1754636700000|2025-08-08 07:05:00|22.26|22.15|22.22|22.11|22.28|22.17|22.21|22.1|55
1754637000000|2025-08-08 07:10:00|22.23|22.12|22.28|22.17|22.28|22.17|22.22|22.11|68
1754637300000|2025-08-08 07:15:00|22.29|22.18|22.43|22.32|22.53|22.42|22.29|22.18|183
1754637600000|2025-08-08 07:20:00|22.42|22.31|22.35|22.24|22.43|22.32|22.34|22.23|146
1754637900000|2025-08-08 07:25:00|22.36|22.25|22.41|22.3|22.43|22.32|22.35|22.24|106
1754638200000|2025-08-08 07:30:00|22.42|22.31|22.43|22.32|22.45|22.34|22.4|22.29|82
1754638500000|2025-08-08 07:35:00|22.42|22.31|22.47|22.36|22.48|22.37|22.42|22.31|80
1754638800000|2025-08-08 07:40:00|22.46|22.35|22.45|22.34|22.48|22.37|22.43|22.32|72
1754639100000|2025-08-08 07:45:00|22.44|22.33|22.5|22.39|22.5|22.39|22.44|22.33|69
1754639400000|2025-08-08 07:50:00|22.51|22.4|22.52|22.41|22.54|22.43|22.5|22.39|37
1754639700000|2025-08-08 07:55:00|22.51|22.4|22.52|22.41|22.58|22.47|22.49|22.38|73
1754640000000|2025-08-08 08:00:00|22.51|22.4|22.53|22.42|22.54|22.43|22.51|22.4|53
1754640300000|2025-08-08 08:05:00|22.54|22.43|22.69|22.58|22.71|22.6|22.54|22.43|70
1754640600000|2025-08-08 08:10:00|22.68|22.57|22.7|22.59|22.74|22.63|22.67|22.56|55
1754640900000|2025-08-08 08:15:00|22.69|22.58|22.7|22.59|22.75|22.64|22.68|22.57|69
1754641200000|2025-08-08 08:20:00|22.69|22.58|22.6|22.49|22.69|22.58|22.6|22.49|75
1754641500000|2025-08-08 08:25:00|22.59|22.48|22.47|22.36|22.6|22.49|22.45|22.34|64
1754641800000|2025-08-08 08:30:00|22.48|22.37|22.4|22.29|22.48|22.37|22.4|22.29|87
1754642100000|2025-08-08 08:35:00|22.39|22.28|22.37|22.26|22.4|22.29|22.36|22.25|65
1754642400000|2025-08-08 08:40:00|22.38|22.27|22.37|22.26|22.4|22.29|22.35|22.24|74
1754642700000|2025-08-08 08:45:00|22.36|22.25|22.35|22.24|22.38|22.27|22.33|22.22|78
1754643000000|2025-08-08 08:50:00|22.34|22.23|22.36|22.25|22.38|22.27|22.31|22.2|97
1754643300000|2025-08-08 08:55:00|22.37|22.26|22.42|22.31|22.43|22.32|22.37|22.26|42
1754643600000|2025-08-08 09:00:00|22.43|22.32|22.36|22.25|22.43|22.32|22.34|22.23|60
1754643900000|2025-08-08 09:05:00|22.37|22.26|22.39|22.28|22.41|22.3|22.36|22.25|45
1754644200000|2025-08-08 09:10:00|22.38|22.27|22.36|22.25|22.42|22.31|22.36|22.25|47
1754644500000|2025-08-08 09:15:00|22.37|22.26|22.36|22.25|22.4|22.29|22.35|22.24|75
1754644800000|2025-08-08 09:20:00|22.35|22.24|22.28|22.17|22.36|22.25|22.27|22.16|96
1754645100000|2025-08-08 09:25:00|22.29|22.18|22.3|22.19|22.3|22.19|22.26|22.15|66
1754645400000|2025-08-08 09:30:00|22.29|22.18|22.26|22.15|22.31|22.2|22.23|22.12|60
1754645700000|2025-08-08 09:35:00|22.27|22.16|22.28|22.17|22.31|22.2|22.26|22.15|70
1754646000000|2025-08-08 09:40:00|22.29|22.18|22.27|22.16|22.29|22.18|22.25|22.14|59
1754646300000|2025-08-08 09:45:00|22.28|22.17|22.31|22.2|22.31|22.2|22.27|22.16|62
1754646600000|2025-08-08 09:50:00|22.32|22.21|22.39|22.28|22.39|22.28|22.31|22.2|58
1754646900000|2025-08-08 09:55:00|22.38|22.27|22.36|22.25|22.39|22.28|22.35|22.24|39
1754647200000|2025-08-08 10:00:00|22.35|22.24|22.37|22.26|22.38|22.27|22.34|22.23|43
1754647500000|2025-08-08 10:05:00|22.36|22.25|22.36|22.25|22.44|22.33|22.36|22.25|63
1754647800000|2025-08-08 10:10:00|22.35|22.24|22.34|22.23|22.36|22.25|22.34|22.23|30
1754648100000|2025-08-08 10:15:00|22.35|22.24|22.33|22.22|22.37|22.26|22.33|22.22|61
1754648400000|2025-08-08 10:20:00|22.34|22.23|22.3|22.19|22.35|22.24|22.29|22.18|61
1754648700000|2025-08-08 10:25:00|22.31|22.2|22.28|22.17|22.31|22.2|22.27|22.16|36
1754649000000|2025-08-08 10:30:00|22.29|22.18|22.32|22.21|22.32|22.21|22.27|22.16|38
1754649300000|2025-08-08 10:35:00|22.31|22.2|22.32|22.21|22.35|22.24|22.31|22.2|46
1754649600000|2025-08-08 10:40:00|22.33|22.22|22.29|22.18|22.33|22.22|22.29|22.18|59
1754649900000|2025-08-08 10:45:00|22.3|22.19|22.27|22.16|22.3|22.19|22.27|22.16|20
1754650200000|2025-08-08 10:50:00|22.28|22.17|22.33|22.22|22.34|22.23|22.25|22.14|62
1754650500000|2025-08-08 10:55:00|22.34|22.23|22.34|22.23|22.36|22.25|22.32|22.21|38
1754650800000|2025-08-08 11:00:00|22.35|22.24|22.35|22.24|22.37|22.26|22.34|22.23|49
1754651100000|2025-08-08 11:05:00|22.36|22.25|22.39|22.28|22.39|22.28|22.35|22.24|40
1754651400000|2025-08-08 11:10:00|22.4|22.29|22.38|22.27|22.4|22.29|22.36|22.25|79
1754651700000|2025-08-08 11:15:00|22.37|22.26|22.4|22.29|22.41|22.3|22.37|22.26|24
1754652000000|2025-08-08 11:20:00|22.39|22.28|22.38|22.27|22.4|22.29|22.38|22.27|18
1754652300000|2025-08-08 11:25:00|22.37|22.26|22.36|22.25|22.39|22.28|22.36|22.25|12
1754652600000|2025-08-08 11:30:00|22.37|22.26|22.41|22.3|22.41|22.3|22.36|22.25|45
1754652900000|2025-08-08 11:35:00|22.42|22.31|22.4|22.29|22.44|22.33|22.4|22.29|37
1754653200000|2025-08-08 11:40:00|22.41|22.3|22.39|22.28|22.42|22.31|22.39|22.28|75
1754653500000|2025-08-08 11:45:00|22.4|22.29|22.39|22.28|22.4|22.29|22.38|22.27|38
1754653800000|2025-08-08 11:50:00|22.4|22.29|22.43|22.32|22.44|22.33|22.39|22.28|42
1754654100000|2025-08-08 11:55:00|22.44|22.33|22.44|22.33|22.44|22.33|22.43|22.32|43
1754654400000|2025-08-08 12:00:00|22.43|22.32|22.43|22.32|22.43|22.32|22.41|22.3|35
1754654700000|2025-08-08 12:05:00|22.42|22.31|22.31|22.2|22.43|22.32|22.31|22.2|60
1754655000000|2025-08-08 12:10:00|22.32|22.21|22.3|22.19|22.34|22.23|22.27|22.16|69
1754655300000|2025-08-08 12:15:00|22.31|22.2|22.29|22.18|22.34|22.23|22.29|22.18|67
1754655600000|2025-08-08 12:20:00|22.3|22.19|22.29|22.18|22.31|22.2|22.27|22.16|68
1754655900000|2025-08-08 12:25:00|22.28|22.17|22.31|22.2|22.31|22.2|22.27|22.16|36
1754656200000|2025-08-08 12:30:00|22.32|22.21|22.31|22.2|22.34|22.23|22.29|22.18|55
1754656500000|2025-08-08 12:35:00|22.3|22.19|22.26|22.15|22.31|22.2|22.26|22.15|81
1754656800000|2025-08-08 12:40:00|22.27|22.16|22.27|22.16|22.29|22.18|22.25|22.14|111
1754657100000|2025-08-08 12:45:00|22.26|22.15|22.28|22.17|22.28|22.17|22.24|22.13|29
1754657400000|2025-08-08 12:50:00|22.27|22.16|22.25|22.14|22.29|22.18|22.22|22.11|35
1754657700000|2025-08-08 12:55:00|22.26|22.15|22.25|22.14|22.26|22.15|22.24|22.13|20
1754658000000|2025-08-08 13:00:00|22.26|22.15|22.29|22.18|22.31|22.2|22.25|22.14|74
1754658300000|2025-08-08 13:05:00|22.3|22.19|22.3|22.19|22.31|22.2|22.28|22.17|77
1754658600000|2025-08-08 13:10:00|22.31|22.2|22.3|22.19|22.36|22.25|22.3|22.19|90
1754658900000|2025-08-08 13:15:00|22.29|22.18|22.34|22.23|22.37|22.26|22.29|22.18|80
1754659200000|2025-08-08 13:20:00|22.35|22.24|22.38|22.27|22.39|22.28|22.35|22.24|36
1754659500000|2025-08-08 13:25:00|22.37|22.26|22.39|22.28|22.39|22.28|22.37|22.26|63
1754659800000|2025-08-08 13:30:00|22.38|22.27|22.31|22.2|22.39|22.28|22.29|22.18|68
1754660100000|2025-08-08 13:35:00|22.32|22.21|22.41|22.3|22.41|22.3|22.31|22.2|132
1754660400000|2025-08-08 13:40:00|22.42|22.31|22.5|22.39|22.53|22.42|22.41|22.3|131
1754660700000|2025-08-08 13:45:00|22.51|22.4|22.64|22.53|22.7|22.59|22.51|22.4|155
1754661000000|2025-08-08 13:50:00|22.63|22.52|22.66|22.55|22.72|22.61|22.57|22.46|145
1754661300000|2025-08-08 13:55:00|22.67|22.56|22.85|22.74|22.87|22.76|22.63|22.52|178
1754661600000|2025-08-08 14:00:00|22.86|22.75|22.86|22.75|22.88|22.77|22.77|22.66|232
1754661900000|2025-08-08 14:05:00|22.85|22.74|22.81|22.7|23|22.89|22.68|22.57|246
1754662200000|2025-08-08 14:10:00|22.8|22.69|22.66|22.55|22.8|22.69|22.6|22.49|220
1754662500000|2025-08-08 14:15:00|22.67|22.56|22.57|22.46|22.69|22.58|22.53|22.42|267
1754662800000|2025-08-08 14:20:00|22.58|22.47|22.54|22.43|22.64|22.53|22.52|22.41|161
1754663100000|2025-08-08 14:25:00|22.53|22.42|22.54|22.43|22.59|22.48|22.49|22.38|126
1754663400000|2025-08-08 14:30:00|22.55|22.44|22.39|22.28|22.55|22.44|22.37|22.26|145
1754663700000|2025-08-08 14:35:00|22.4|22.29|22.31|22.2|22.45|22.34|22.3|22.19|164
1754664000000|2025-08-08 14:40:00|22.32|22.21|22.4|22.29|22.41|22.3|22.3|22.19|161
1754664300000|2025-08-08 14:45:00|22.39|22.28|22.48|22.37|22.52|22.41|22.39|22.28|120
1754664600000|2025-08-08 14:50:00|22.47|22.36|22.44|22.33|22.48|22.37|22.4|22.29|166
1754664900000|2025-08-08 14:55:00|22.43|22.32|22.42|22.31|22.44|22.33|22.39|22.28|90
1754665200000|2025-08-08 15:00:00|22.43|22.32|22.33|22.22|22.46|22.35|22.26|22.15|126
1754665500000|2025-08-08 15:05:00|22.32|22.21|22.23|22.12|22.35|22.24|22.21|22.1|166
1754665800000|2025-08-08 15:10:00|22.24|22.13|22.25|22.14|22.27|22.16|22.19|22.08|136
1754666100000|2025-08-08 15:15:00|22.26|22.15|22.23|22.12|22.27|22.16|22.19|22.08|106
1754666400000|2025-08-08 15:20:00|22.24|22.13|22.3|22.19|22.3|22.19|22.23|22.12|73
1754666700000|2025-08-08 15:25:00|22.29|22.18|22.25|22.14|22.32|22.21|22.25|22.14|61
1754667000000|2025-08-08 15:30:00|22.24|22.13|22.23|22.12|22.27|22.16|22.15|22.04|100
1754667300000|2025-08-08 15:35:00|22.24|22.13|22.17|22.06|22.26|22.15|22.17|22.06|88
1754667600000|2025-08-08 15:40:00|22.16|22.05|22.05|21.94|22.17|22.06|22.04|21.93|125
1754667900000|2025-08-08 15:45:00|22.06|21.95|22.17|22.06|22.17|22.06|22.05|21.94|109
1754668200000|2025-08-08 15:50:00|22.16|22.05|22.19|22.08|22.22|22.11|22.15|22.04|92
1754668500000|2025-08-08 15:55:00|22.18|22.07|22.2|22.09|22.22|22.11|22.18|22.07|113
1754668800000|2025-08-08 16:00:00|22.19|22.08|22.25|22.14|22.36|22.25|22.19|22.08|64
1754669100000|2025-08-08 16:05:00|22.26|22.15|22.23|22.12|22.26|22.15|22.2|22.09|59
1754669400000|2025-08-08 16:10:00|22.24|22.13|22.2|22.09|22.24|22.13|22.18|22.07|71
1754669700000|2025-08-08 16:15:00|22.19|22.08|22.23|22.12|22.25|22.14|22.15|22.04|67
1754670000000|2025-08-08 16:20:00|22.24|22.13|22.25|22.14|22.29|22.18|22.24|22.13|40
1754670300000|2025-08-08 16:25:00|22.24|22.13|22.26|22.15|22.29|22.18|22.22|22.11|43
1754670600000|2025-08-08 16:30:00|22.25|22.14|22.24|22.13|22.26|22.15|22.21|22.1|44
1754670900000|2025-08-08 16:35:00|22.23|22.12|22.23|22.12|22.32|22.21|22.21|22.1|58
1754671200000|2025-08-08 16:40:00|22.24|22.13|22.27|22.16|22.29|22.18|22.24|22.13|38
1754671500000|2025-08-08 16:45:00|22.28|22.17|22.33|22.22|22.34|22.23|22.28|22.17|58
1754671800000|2025-08-08 16:50:00|22.32|22.21|22.35|22.24|22.38|22.27|22.32|22.21|50
1754672100000|2025-08-08 16:55:00|22.36|22.25|22.36|22.25|22.4|22.29|22.35|22.24|41
1754672400000|2025-08-08 17:00:00|22.37|22.26|22.39|22.28|22.42|22.31|22.33|22.22|51
1754672700000|2025-08-08 17:05:00|22.38|22.27|22.48|22.37|22.48|22.37|22.38|22.27|65
1754673000000|2025-08-08 17:10:00|22.47|22.36|22.46|22.35|22.49|22.38|22.46|22.35|71
1754673300000|2025-08-08 17:15:00|22.47|22.36|22.49|22.38|22.51|22.4|22.47|22.36|87
1754673600000|2025-08-08 17:20:00|22.5|22.39|22.55|22.44|22.61|22.5|22.49|22.38|98
1754673900000|2025-08-08 17:25:00|22.54|22.43|22.58|22.47|22.6|22.49|22.48|22.37|74
1754674200000|2025-08-08 17:30:00|22.57|22.46|22.76|22.65|22.77|22.66|22.57|22.46|129
1754674500000|2025-08-08 17:35:00|22.77|22.66|22.79|22.68|22.79|22.68|22.69|22.58|118
1754674800000|2025-08-08 17:40:00|22.8|22.69|22.77|22.66|22.83|22.72|22.76|22.65|90
1754675100000|2025-08-08 17:45:00|22.78|22.67|22.81|22.7|22.83|22.72|22.71|22.6|105
1754675400000|2025-08-08 17:50:00|22.82|22.71|22.79|22.68|22.82|22.71|22.75|22.64|92
1754675700000|2025-08-08 17:55:00|22.78|22.67|22.89|22.78|22.9|22.79|22.78|22.67|66
1754676000000|2025-08-08 18:00:00|22.9|22.79|22.92|22.81|22.96|22.85|22.87|22.76|121
1754676300000|2025-08-08 18:05:00|22.91|22.8|22.94|22.83|22.97|22.86|22.89|22.78|88
1754676600000|2025-08-08 18:10:00|22.95|22.84|22.91|22.8|22.98|22.87|22.9|22.79|129
1754676900000|2025-08-08 18:15:00|22.92|22.81|23|22.89|23|22.89|22.85|22.74|108
1754677200000|2025-08-08 18:20:00|22.99|22.88|22.95|22.84|23.05|22.94|22.92|22.81|113
1754677500000|2025-08-08 18:25:00|22.94|22.83|22.86|22.75|22.94|22.83|22.83|22.72|99
1754677800000|2025-08-08 18:30:00|22.87|22.76|22.9|22.79|22.93|22.82|22.86|22.75|91
1754678100000|2025-08-08 18:35:00|22.89|22.78|22.8|22.69|22.91|22.8|22.78|22.67|80
1754678400000|2025-08-08 18:40:00|22.79|22.68|22.8|22.69|22.83|22.72|22.76|22.65|87
1754678700000|2025-08-08 18:45:00|22.79|22.68|22.79|22.68|22.82|22.71|22.72|22.61|127
1754679000000|2025-08-08 18:50:00|22.8|22.69|22.74|22.63|22.8|22.69|22.72|22.61|84
1754679300000|2025-08-08 18:55:00|22.75|22.64|22.75|22.64|22.75|22.64|22.72|22.61|62
1754679600000|2025-08-08 19:00:00|22.74|22.63|22.75|22.64|22.82|22.71|22.72|22.61|113
1754679900000|2025-08-08 19:05:00|22.74|22.63|22.71|22.6|22.76|22.65|22.7|22.59|82
1754680200000|2025-08-08 19:10:00|22.7|22.59|22.73|22.62|22.74|22.63|22.7|22.59|78
1754680500000|2025-08-08 19:15:00|22.72|22.61|22.78|22.67|22.78|22.67|22.72|22.61|65
1754680800000|2025-08-08 19:20:00|22.77|22.66|22.85|22.74|22.88|22.77|22.76|22.65|67
1754681100000|2025-08-08 19:25:00|22.84|22.73|22.84|22.73|22.87|22.76|22.83|22.72|59
1754681400000|2025-08-08 19:30:00|22.85|22.74|22.76|22.65|22.87|22.76|22.76|22.65|46
1754681700000|2025-08-08 19:35:00|22.77|22.66|22.75|22.64|22.79|22.68|22.73|22.62|65
1754682000000|2025-08-08 19:40:00|22.76|22.65|22.82|22.71|22.85|22.74|22.74|22.63|51
1754682300000|2025-08-08 19:45:00|22.81|22.7|22.83|22.72|22.89|22.78|22.81|22.7|95
1754682600000|2025-08-08 19:50:00|22.82|22.71|22.9|22.79|22.9|22.79|22.82|22.71|57
1754682900000|2025-08-08 19:55:00|22.89|22.78|22.98|22.87|22.99|22.88|22.89|22.78|72
1754683200000|2025-08-08 20:00:00|22.99|22.88|22.87|22.76|23.02|22.91|22.86|22.75|101
1754683500000|2025-08-08 20:05:00|22.88|22.77|22.87|22.76|22.94|22.83|22.87|22.76|80
1754683800000|2025-08-08 20:10:00|22.88|22.77|22.84|22.73|22.89|22.78|22.83|22.72|69
1754684100000|2025-08-08 20:15:00|22.85|22.74|22.81|22.7|22.85|22.74|22.78|22.67|69
1754684400000|2025-08-08 20:20:00|22.82|22.71|22.86|22.75|22.86|22.75|22.81|22.7|25
1754684700000|2025-08-08 20:25:00|22.85|22.74|22.88|22.77|22.89|22.78|22.84|22.73|40
1754685000000|2025-08-08 20:30:00|22.87|22.76|22.91|22.8|22.91|22.8|22.86|22.75|35
1754685300000|2025-08-08 20:35:00|22.92|22.81|22.89|22.78|22.92|22.81|22.87|22.76|38
1754685600000|2025-08-08 20:40:00|22.9|22.79|22.93|22.82|22.93|22.82|22.89|22.78|26
1754685900000|2025-08-08 20:45:00|22.94|22.83|22.97|22.86|23.01|22.9|22.93|22.82|58
1754686200000|2025-08-08 20:50:00|22.96|22.85|22.96|22.85|22.97|22.86|22.94|22.83|21
1754686500000|2025-08-08 20:55:00|22.95|22.84|22.99|22.88|23|22.89|22.94|22.83|41
1754722800000|2025-08-09 07:00:00|23.56|23.45|23.58|23.47|23.58|23.47|23.52|23.41|56
1754723100000|2025-08-09 07:05:00|23.59|23.48|23.65|23.54|23.65|23.54|23.58|23.47|35
1754723400000|2025-08-09 07:10:00|23.66|23.55|23.65|23.54|23.67|23.56|23.62|23.51|58
1754723700000|2025-08-09 07:15:00|23.64|23.53|23.69|23.58|23.7|23.59|23.62|23.51|70
1754724000000|2025-08-09 07:20:00|23.68|23.57|23.63|23.52|23.71|23.6|23.63|23.52|60
1754724300000|2025-08-09 07:25:00|23.64|23.53|23.63|23.52|23.67|23.56|23.6|23.49|66
1754724600000|2025-08-09 07:30:00|23.62|23.51|23.57|23.46|23.63|23.52|23.57|23.46|36
1754724900000|2025-08-09 07:35:00|23.56|23.45|23.57|23.46|23.59|23.48|23.54|23.43|58
1754725200000|2025-08-09 07:40:00|23.58|23.47|23.6|23.49|23.62|23.51|23.58|23.47|25
1754725500000|2025-08-09 07:45:00|23.59|23.48|23.59|23.48|23.59|23.48|23.55|23.44|35
1754725800000|2025-08-09 07:50:00|23.6|23.49|23.62|23.51|23.62|23.51|23.59|23.48|39
1754726100000|2025-08-09 07:55:00|23.63|23.52|23.65|23.54|23.65|23.54|23.62|23.51|23
1754726400000|2025-08-09 08:00:00|23.64|23.53|23.64|23.53|23.66|23.55|23.6|23.49|54
1754726700000|2025-08-09 08:05:00|23.65|23.54|23.65|23.54|23.66|23.55|23.63|23.52|45
1754727000000|2025-08-09 08:10:00|23.64|23.53|23.61|23.5|23.65|23.54|23.6|23.49|32
1754727300000|2025-08-09 08:15:00|23.6|23.49|23.61|23.5|23.63|23.52|23.58|23.47|20
1754727600000|2025-08-09 08:20:00|23.62|23.51|23.63|23.52|23.63|23.52|23.59|23.48|34
1754727900000|2025-08-09 08:25:00|23.64|23.53|23.69|23.58|23.7|23.59|23.63|23.52|42
1754728200000|2025-08-09 08:30:00|23.68|23.57|23.67|23.56|23.68|23.57|23.65|23.54|26
1754728500000|2025-08-09 08:35:00|23.68|23.57|23.75|23.64|23.76|23.65|23.68|23.57|64
1754728800000|2025-08-09 08:40:00|23.76|23.65|23.83|23.72|23.84|23.73|23.76|23.65|41
1754729100000|2025-08-09 08:45:00|23.82|23.71|23.71|23.6|23.82|23.71|23.71|23.6|57
1754729400000|2025-08-09 08:50:00|23.72|23.61|23.67|23.56|23.72|23.61|23.59|23.48|72
1754729700000|2025-08-09 08:55:00|23.66|23.55|23.72|23.61|23.74|23.63|23.65|23.54|48
1754730000000|2025-08-09 09:00:00|23.71|23.6|23.66|23.55|23.76|23.65|23.66|23.55|88
1754730300000|2025-08-09 09:05:00|23.65|23.54|23.77|23.66|23.77|23.66|23.64|23.53|101
1754730600000|2025-08-09 09:10:00|23.78|23.67|23.86|23.75|23.88|23.77|23.76|23.65|87
1754730900000|2025-08-09 09:15:00|23.85|23.74|23.76|23.65|23.85|23.74|23.76|23.65|108
1754731200000|2025-08-09 09:20:00|23.75|23.64|23.81|23.7|23.83|23.72|23.75|23.64|70
1754731500000|2025-08-09 09:25:00|23.8|23.69|23.79|23.68|23.84|23.73|23.79|23.68|42
1754731800000|2025-08-09 09:30:00|23.78|23.67|23.84|23.73|23.85|23.74|23.78|23.67|65
1754732100000|2025-08-09 09:35:00|23.83|23.72|23.82|23.71|23.85|23.74|23.8|23.69|50
1754732400000|2025-08-09 09:40:00|23.83|23.72|23.79|23.68|23.84|23.73|23.79|23.68|53
1754732700000|2025-08-09 09:45:00|23.8|23.69|23.84|23.73|23.89|23.78|23.77|23.66|87
1754733000000|2025-08-09 09:50:00|23.85|23.74|23.84|23.73|23.86|23.75|23.8|23.69|56
1754733300000|2025-08-09 09:55:00|23.85|23.74|23.81|23.7|23.86|23.75|23.8|23.69|49
1754733600000|2025-08-09 10:00:00|23.8|23.69|23.8|23.69|23.8|23.69|23.76|23.65|67
1754733900000|2025-08-09 10:05:00|23.81|23.7|23.88|23.77|23.89|23.78|23.8|23.69|62
1754734200000|2025-08-09 10:10:00|23.89|23.78|23.92|23.81|23.92|23.81|23.87|23.76|78
1754734500000|2025-08-09 10:15:00|23.91|23.8|23.89|23.78|23.93|23.82|23.86|23.75|73
1754734800000|2025-08-09 10:20:00|23.88|23.77|23.83|23.72|23.92|23.81|23.82|23.71|38
1754735100000|2025-08-09 10:25:00|23.82|23.71|23.78|23.67|23.84|23.73|23.77|23.66|62
1754735400000|2025-08-09 10:30:00|23.79|23.68|23.76|23.65|23.79|23.68|23.71|23.6|66
1754735700000|2025-08-09 10:35:00|23.75|23.64|23.71|23.6|23.76|23.65|23.7|23.59|76
1754736000000|2025-08-09 10:40:00|23.72|23.61|23.75|23.64|23.75|23.64|23.7|23.59|65
1754736300000|2025-08-09 10:45:00|23.76|23.65|23.8|23.69|23.83|23.72|23.75|23.64|39
1754736600000|2025-08-09 10:50:00|23.81|23.7|23.83|23.72|23.83|23.72|23.76|23.65|51
1754736900000|2025-08-09 10:55:00|23.82|23.71|23.78|23.67|23.86|23.75|23.78|23.67|63
1754737200000|2025-08-09 11:00:00|23.79|23.68|23.79|23.68|23.81|23.7|23.73|23.62|83
1754737500000|2025-08-09 11:05:00|23.78|23.67|23.87|23.76|23.9|23.79|23.78|23.67|75
1754737800000|2025-08-09 11:10:00|23.86|23.75|23.75|23.64|23.86|23.75|23.73|23.62|74
1754738100000|2025-08-09 11:15:00|23.74|23.63|23.84|23.73|23.85|23.74|23.73|23.62|71
1754738400000|2025-08-09 11:20:00|23.85|23.74|23.82|23.71|23.85|23.74|23.8|23.69|48
1754738700000|2025-08-09 11:25:00|23.83|23.72|23.86|23.75|23.86|23.75|23.83|23.72|30
1754739000000|2025-08-09 11:30:00|23.85|23.74|23.83|23.72|23.88|23.77|23.83|23.72|69
1754739300000|2025-08-09 11:35:00|23.82|23.71|23.78|23.67|23.85|23.74|23.78|23.67|45
1754739600000|2025-08-09 11:40:00|23.77|23.66|23.81|23.7|23.84|23.73|23.75|23.64|97
1754739900000|2025-08-09 11:45:00|23.8|23.69|23.75|23.64|23.81|23.7|23.72|23.61|51
1754740200000|2025-08-09 11:50:00|23.76|23.65|23.77|23.66|23.78|23.67|23.75|23.64|26
1754740500000|2025-08-09 11:55:00|23.78|23.67|23.83|23.72|23.83|23.72|23.76|23.65|48
1754740800000|2025-08-09 12:00:00|23.84|23.73|23.78|23.67|23.85|23.74|23.76|23.65|77
1754741100000|2025-08-09 12:05:00|23.79|23.68|23.84|23.73|23.84|23.73|23.78|23.67|54
1754741400000|2025-08-09 12:10:00|23.85|23.74|23.97|23.86|24.01|23.9|23.85|23.74|117
1754741700000|2025-08-09 12:15:00|23.98|23.87|24.05|23.94|24.06|23.95|23.97|23.86|73
1754742000000|2025-08-09 12:20:00|24.06|23.95|24.21|24.1|24.28|24.17|24.05|23.94|116
1754742300000|2025-08-09 12:25:00|24.22|24.11|24.37|24.26|24.42|24.31|24.21|24.1|147
1754742600000|2025-08-09 12:30:00|24.38|24.27|24.41|24.3|24.44|24.33|24.27|24.16|160
1754742900000|2025-08-09 12:35:00|24.4|24.29|24.32|24.21|24.47|24.36|24.3|24.19|175
1754743200000|2025-08-09 12:40:00|24.31|24.2|24.32|24.21|24.38|24.27|24.26|24.15|124
1754743500000|2025-08-09 12:45:00|24.31|24.2|24.41|24.3|24.41|24.3|24.31|24.2|91
1754743800000|2025-08-09 12:50:00|24.42|24.31|24.44|24.33|24.5|24.39|24.41|24.3|83
1754744100000|2025-08-09 12:55:00|24.43|24.32|24.4|24.29|24.44|24.33|24.4|24.29|97
1754744400000|2025-08-09 13:00:00|24.41|24.3|24.43|24.32|24.43|24.32|24.34|24.23|79
1754744700000|2025-08-09 13:05:00|24.42|24.31|24.27|24.16|24.46|24.35|24.26|24.15|126
1754745000000|2025-08-09 13:10:00|24.28|24.17|24.09|23.98|24.28|24.17|24.08|23.97|132
1754745300000|2025-08-09 13:15:00|24.1|23.99|24.13|24.02|24.19|24.08|24.09|23.98|142
1754745600000|2025-08-09 13:20:00|24.14|24.03|24.22|24.11|24.22|24.11|24.13|24.02|73
1754745900000|2025-08-09 13:25:00|24.21|24.1|24.12|24.01|24.22|24.11|24.11|24|59
1754746200000|2025-08-09 13:30:00|24.13|24.02|23.94|23.83|24.13|24.02|23.92|23.81|171
1754746500000|2025-08-09 13:35:00|23.95|23.84|23.95|23.84|23.98|23.87|23.92|23.81|151
1754746800000|2025-08-09 13:40:00|23.94|23.83|23.96|23.85|24|23.89|23.92|23.81|116
1754747100000|2025-08-09 13:45:00|23.95|23.84|23.86|23.75|23.97|23.86|23.84|23.73|84
1754747400000|2025-08-09 13:50:00|23.87|23.76|23.86|23.75|23.92|23.81|23.83|23.72|136
1754747700000|2025-08-09 13:55:00|23.85|23.74|23.81|23.7|23.89|23.78|23.81|23.7|91
1754748000000|2025-08-09 14:00:00|23.82|23.71|23.74|23.63|23.83|23.72|23.65|23.54|190
1754748300000|2025-08-09 14:05:00|23.75|23.64|23.77|23.66|23.79|23.68|23.71|23.6|93
1754748600000|2025-08-09 14:10:00|23.76|23.65|23.88|23.77|23.89|23.78|23.76|23.65|69
1754748900000|2025-08-09 14:15:00|23.87|23.76|23.8|23.69|23.94|23.83|23.75|23.64|118
1754749200000|2025-08-09 14:20:00|23.81|23.7|23.87|23.76|23.89|23.78|23.81|23.7|61
1754749500000|2025-08-09 14:25:00|23.88|23.77|23.97|23.86|23.97|23.86|23.88|23.77|56
1754749800000|2025-08-09 14:30:00|23.98|23.87|23.96|23.85|24.01|23.9|23.91|23.8|89
1754750100000|2025-08-09 14:35:00|23.97|23.86|23.99|23.88|24.02|23.91|23.92|23.81|84
1754750400000|2025-08-09 14:40:00|23.98|23.87|23.99|23.88|24.02|23.91|23.97|23.86|40
1754750700000|2025-08-09 14:45:00|24|23.89|23.94|23.83|24.01|23.9|23.92|23.81|87
1754751000000|2025-08-09 14:50:00|23.93|23.82|24|23.89|24.01|23.9|23.93|23.82|58
1754751300000|2025-08-09 14:55:00|24.01|23.9|24.07|23.96|24.08|23.97|24.01|23.9|45
1754751600000|2025-08-09 15:00:00|24.08|23.97|24.08|23.97|24.16|24.05|24.03|23.92|136
1754751900000|2025-08-09 15:05:00|24.09|23.98|24.02|23.91|24.16|24.05|24|23.89|123
1754752200000|2025-08-09 15:10:00|24.01|23.9|24|23.89|24.03|23.92|23.93|23.82|91
1754752500000|2025-08-09 15:15:00|23.99|23.88|24.08|23.97|24.1|23.99|23.99|23.88|108
1754752800000|2025-08-09 15:20:00|24.09|23.98|23.93|23.82|24.1|23.99|23.85|23.74|176
1754753100000|2025-08-09 15:25:00|23.94|23.83|23.92|23.81|24|23.89|23.88|23.77|125
1754753400000|2025-08-09 15:30:00|23.93|23.82|24.02|23.91|24.05|23.94|23.91|23.8|117
1754753700000|2025-08-09 15:35:00|24.01|23.9|24|23.89|24.05|23.94|23.99|23.88|94
1754754000000|2025-08-09 15:40:00|24.01|23.9|24.08|23.97|24.1|23.99|24|23.89|72
1754754300000|2025-08-09 15:45:00|24.07|23.96|24.18|24.07|24.18|24.07|24.03|23.92|73
1754754600000|2025-08-09 15:50:00|24.19|24.08|24.16|24.05|24.2|24.09|24.1|23.99|66
1754754900000|2025-08-09 15:55:00|24.17|24.06|24.14|24.03|24.17|24.06|24.11|24|47
1754755200000|2025-08-09 16:00:00|24.15|24.04|24.25|24.14|24.25|24.14|24.14|24.03|76
1754755500000|2025-08-09 16:05:00|24.26|24.15|24.36|24.25|24.41|24.3|24.26|24.15|129
1754755800000|2025-08-09 16:10:00|24.35|24.24|24.39|24.28|24.41|24.3|24.32|24.21|106
1754756100000|2025-08-09 16:15:00|24.38|24.27|24.45|24.34|24.46|24.35|24.33|24.22|79
1754756400000|2025-08-09 16:20:00|24.46|24.35|24.45|24.34|24.55|24.44|24.42|24.31|131
1754756700000|2025-08-09 16:25:00|24.44|24.33|24.35|24.24|24.45|24.34|24.33|24.22|172
1754757000000|2025-08-09 16:30:00|24.36|24.25|24.2|24.09|24.38|24.27|24.11|24|137
1754757300000|2025-08-09 16:35:00|24.21|24.1|24.16|24.05|24.25|24.14|24.14|24.03|92
1754757600000|2025-08-09 16:40:00|24.17|24.06|24.2|24.09|24.24|24.13|24.16|24.05|61
1754757900000|2025-08-09 16:45:00|24.19|24.08|24.14|24.03|24.23|24.12|24.13|24.02|68
1754758200000|2025-08-09 16:50:00|24.13|24.02|24.15|24.04|24.16|24.05|24.11|24|81
1754758500000|2025-08-09 16:55:00|24.16|24.05|24.15|24.04|24.2|24.09|24.12|24.01|74
1754758800000|2025-08-09 17:00:00|24.14|24.03|24.15|24.04|24.18|24.07|24.12|24.01|122
1754759100000|2025-08-09 17:05:00|24.16|24.05|24.33|24.22|24.37|24.26|24.15|24.04|105
1754759400000|2025-08-09 17:10:00|24.34|24.23|24.32|24.21|24.41|24.3|24.3|24.19|88
1754759700000|2025-08-09 17:15:00|24.33|24.22|24.36|24.25|24.4|24.29|24.32|24.21|97
1754760000000|2025-08-09 17:20:00|24.37|24.26|24.38|24.27|24.41|24.3|24.36|24.25|52
1754760300000|2025-08-09 17:25:00|24.37|24.26|24.37|24.26|24.4|24.29|24.33|24.22|60
1754760600000|2025-08-09 17:30:00|24.38|24.27|24.47|24.36|24.53|24.42|24.36|24.25|94
1754760900000|2025-08-09 17:35:00|24.48|24.37|24.57|24.46|24.71|24.6|24.48|24.37|148
1754761200000|2025-08-09 17:40:00|24.56|24.45|24.61|24.5|24.65|24.54|24.55|24.44|118
1754761500000|2025-08-09 17:45:00|24.6|24.49|24.51|24.4|24.61|24.5|24.51|24.4|112
1754761800000|2025-08-09 17:50:00|24.52|24.41|24.57|24.46|24.57|24.46|24.51|24.4|70
1754762100000|2025-08-09 17:55:00|24.56|24.45|24.55|24.44|24.59|24.48|24.52|24.41|55
1754762400000|2025-08-09 18:00:00|24.56|24.45|24.49|24.38|24.56|24.45|24.44|24.33|86
1754762700000|2025-08-09 18:05:00|24.5|24.39|24.47|24.36|24.53|24.42|24.46|24.35|42
1754763000000|2025-08-09 18:10:00|24.48|24.37|24.47|24.36|24.5|24.39|24.43|24.32|60
1754763300000|2025-08-09 18:15:00|24.46|24.35|24.51|24.4|24.52|24.41|24.43|24.32|76
1754763600000|2025-08-09 18:20:00|24.52|24.41|24.65|24.54|24.66|24.55|24.51|24.4|91
1754763900000|2025-08-09 18:25:00|24.66|24.55|24.65|24.54|24.71|24.6|24.63|24.52|41
1754764200000|2025-08-09 18:30:00|24.66|24.55|24.63|24.52|24.66|24.55|24.57|24.46|77
1754764500000|2025-08-09 18:35:00|24.62|24.51|24.67|24.56|24.67|24.56|24.6|24.49|98
1754764800000|2025-08-09 18:40:00|24.68|24.57|24.54|24.43|24.73|24.62|24.54|24.43|79
1754765100000|2025-08-09 18:45:00|24.55|24.44|24.55|24.44|24.58|24.47|24.54|24.43|56
1754765400000|2025-08-09 18:50:00|24.57|24.46|24.67|24.56|24.67|24.56|24.53|24.42|77
1754765700000|2025-08-09 18:55:00|24.66|24.55|24.61|24.5|24.67|24.56|24.58|24.47|78
1754766000000|2025-08-09 19:00:00|24.6|24.49|24.61|24.5|24.65|24.54|24.58|24.47|62
1754766300000|2025-08-09 19:05:00|24.6|24.49|24.6|24.49|24.61|24.5|24.56|24.45|60
1754766600000|2025-08-09 19:10:00|24.61|24.5|24.63|24.52|24.71|24.6|24.6|24.49|74
1754766900000|2025-08-09 19:15:00|24.62|24.51|24.62|24.51|24.67|24.56|24.61|24.5|92
1754767200000|2025-08-09 19:20:00|24.61|24.5|24.55|24.44|24.62|24.51|24.54|24.43|71
1754767500000|2025-08-09 19:25:00|24.56|24.45|24.51|24.4|24.56|24.45|24.45|24.34|119
1754767800000|2025-08-09 19:30:00|24.5|24.39|24.47|24.36|24.57|24.46|24.46|24.35|80
1754768100000|2025-08-09 19:35:00|24.46|24.35|24.32|24.21|24.47|24.36|24.31|24.2|117
1754768400000|2025-08-09 19:40:00|24.33|24.22|24.44|24.33|24.47|24.36|24.33|24.22|123
1754768700000|2025-08-09 19:45:00|24.43|24.32|24.38|24.27|24.47|24.36|24.34|24.23|88
1754769000000|2025-08-09 19:50:00|24.37|24.26|24.36|24.25|24.39|24.28|24.31|24.2|68
1754769300000|2025-08-09 19:55:00|24.35|24.24|24.36|24.25|24.37|24.26|24.34|24.23|44
1754769600000|2025-08-09 20:00:00|24.35|24.24|24.33|24.22|24.36|24.25|24.31|24.2|84
1754769900000|2025-08-09 20:05:00|24.32|24.21|24.35|24.24|24.37|24.26|24.31|24.2|54
1754770200000|2025-08-09 20:10:00|24.34|24.23|24.38|24.27|24.43|24.32|24.32|24.21|110
1754770500000|2025-08-09 20:15:00|24.37|24.26|24.29|24.18|24.37|24.26|24.25|24.14|82
1754770800000|2025-08-09 20:20:00|24.3|24.19|24.34|24.23|24.35|24.24|24.3|24.19|60
1754771100000|2025-08-09 20:25:00|24.35|24.24|24.42|24.31|24.44|24.33|24.34|24.23|66
1754771400000|2025-08-09 20:30:00|24.41|24.3|24.37|24.26|24.43|24.32|24.37|24.26|109
1754771700000|2025-08-09 20:35:00|24.36|24.25|24.47|24.36|24.47|24.36|24.36|24.25|54
1754772000000|2025-08-09 20:40:00|24.48|24.37|24.5|24.39|24.57|24.46|24.46|24.35|87
1754772300000|2025-08-09 20:45:00|24.49|24.38|24.41|24.3|24.5|24.39|24.41|24.3|63
1754772600000|2025-08-09 20:50:00|24.4|24.29|24.37|24.26|24.41|24.3|24.35|24.24|51
1754772900000|2025-08-09 20:55:00|24.36|24.25|24.39|24.28|24.42|24.31|24.36|24.25|36
1754773200000|2025-08-09 21:00:00|24.4|24.29|24.35|24.24|24.41|24.3|24.34|24.23|44
1754773500000|2025-08-09 21:05:00|24.36|24.25|24.4|24.29|24.41|24.3|24.35|24.24|55
1754773800000|2025-08-09 21:10:00|24.41|24.3|24.38|24.27|24.47|24.36|24.38|24.27|83
1754774100000|2025-08-09 21:15:00|24.37|24.26|24.32|24.21|24.39|24.28|24.22|24.11|84
1754774400000|2025-08-09 21:20:00|24.31|24.2|24.23|24.12|24.32|24.21|24.23|24.12|67
1754774700000|2025-08-09 21:25:00|24.24|24.13|24.19|24.08|24.24|24.13|24.19|24.08|80
1754775000000|2025-08-09 21:30:00|24.18|24.07|24.28|24.17|24.28|24.17|24.18|24.07|44
1754775300000|2025-08-09 21:35:00|24.27|24.16|24.25|24.14|24.29|24.18|24.23|24.12|45
1754775600000|2025-08-09 21:40:00|24.26|24.15|24.25|24.14|24.31|24.2|24.24|24.13|30
1754775900000|2025-08-09 21:45:00|24.26|24.15|24.31|24.2|24.31|24.2|24.26|24.15|26
1754776200000|2025-08-09 21:50:00|24.32|24.21|24.37|24.26|24.37|24.26|24.32|24.21|12
1754776500000|2025-08-09 21:55:00|24.36|24.25|24.29|24.18|24.36|24.25|24.28|24.17|26
1754776800000|2025-08-09 22:00:00|24.28|24.17|24.3|24.19|24.3|24.19|24.26|24.15|43
1754777100000|2025-08-09 22:05:00|24.29|24.18|24.26|24.15|24.31|24.2|24.26|24.15|34
1754777400000|2025-08-09 22:10:00|24.27|24.16|24.25|24.14|24.27|24.16|24.22|24.11|29
1754777700000|2025-08-09 22:15:00|24.26|24.15|24.27|24.16|24.28|24.17|24.24|24.13|35
1754778000000|2025-08-09 22:20:00|24.26|24.15|24.38|24.27|24.4|24.29|24.26|24.15|56
1754778300000|2025-08-09 22:25:00|24.37|24.26|24.37|24.26|24.43|24.32|24.36|24.25|57
1754778600000|2025-08-09 22:30:00|24.36|24.25|24.27|24.16|24.37|24.26|24.25|24.14|84
1754778900000|2025-08-09 22:35:00|24.28|24.17|24.23|24.12|24.33|24.22|24.19|24.08|106
1754779200000|2025-08-09 22:40:00|24.24|24.13|24.2|24.09|24.25|24.14|24.19|24.08|58
1754779500000|2025-08-09 22:45:00|24.19|24.08|24.12|24.01|24.2|24.09|24.02|23.91|121
1754779800000|2025-08-09 22:50:00|24.13|24.02|24.11|24|24.15|24.04|24.09|23.98|99
1754780100000|2025-08-09 22:55:00|24.1|23.99|24.1|23.99|24.14|24.03|24.08|23.97|56
1754780400000|2025-08-09 23:00:00|24.11|24|24.11|24|24.11|24|24.03|23.92|63
1754780700000|2025-08-09 23:05:00|24.1|23.99|24.06|23.95|24.13|24.02|24.04|23.93|47
1754781000000|2025-08-09 23:10:00|24.07|23.96|24.06|23.95|24.07|23.96|24.02|23.91|68
1754781300000|2025-08-09 23:15:00|24.07|23.96|24.06|23.95|24.1|23.99|24.06|23.95|41
1754781600000|2025-08-09 23:20:00|24.07|23.96|24.08|23.97|24.1|23.99|24.05|23.94|46
1754781900000|2025-08-09 23:25:00|24.07|23.96|24.05|23.94|24.08|23.97|24.04|23.93|47
1754782200000|2025-08-09 23:30:00|24.06|23.95|24.14|24.03|24.14|24.03|24.04|23.93|59
1754782500000|2025-08-09 23:35:00|24.13|24.02|24.14|24.03|24.18|24.07|24.12|24.01|46
1754782800000|2025-08-09 23:40:00|24.15|24.04|24.18|24.07|24.18|24.07|24.13|24.02|54
1754783100000|2025-08-09 23:45:00|24.19|24.08|24.13|24.02|24.19|24.08|24.12|24.01|42
1754783400000|2025-08-09 23:50:00|24.12|24.01|24.13|24.02|24.15|24.04|24.1|23.99|64
1754783700000|2025-08-09 23:55:00|24.14|24.03|24.05|23.94|24.14|24.03|24.05|23.94|24
1754784000000|2025-08-10 00:00:00|24.06|23.95|24.1|23.99|24.11|24|24.06|23.95|41
1754784300000|2025-08-10 00:05:00|24.09|23.98|24.04|23.93|24.09|23.98|23.99|23.88|57
1754784600000|2025-08-10 00:10:00|24.05|23.94|24.13|24.02|24.16|24.05|24.04|23.93|52
1754784900000|2025-08-10 00:15:00|24.14|24.03|24.19|24.08|24.19|24.08|24.12|24.01|42
1754785200000|2025-08-10 00:20:00|24.18|24.07|24.25|24.14|24.25|24.14|24.16|24.05|48
1754785500000|2025-08-10 00:25:00|24.24|24.13|24.19|24.08|24.26|24.15|24.19|24.08|38
1754785800000|2025-08-10 00:30:00|24.18|24.07|24.18|24.07|24.19|24.08|24.15|24.04|45
1754786100000|2025-08-10 00:35:00|24.19|24.08|24.23|24.12|24.24|24.13|24.18|24.07|47
1754786400000|2025-08-10 00:40:00|24.24|24.13|24.26|24.15|24.27|24.16|24.24|24.13|42
1754786700000|2025-08-10 00:45:00|24.27|24.16|24.33|24.22|24.33|24.22|24.22|24.11|43
1754787000000|2025-08-10 00:50:00|24.32|24.21|24.39|24.28|24.4|24.29|24.29|24.18|88
1754787300000|2025-08-10 00:55:00|24.38|24.27|24.32|24.21|24.38|24.27|24.29|24.18|99
1754787600000|2025-08-10 01:00:00|24.31|24.2|24.31|24.2|24.39|24.28|24.31|24.2|99
1754787900000|2025-08-10 01:05:00|24.3|24.19|24.23|24.12|24.3|24.19|24.19|24.08|108
1754788200000|2025-08-10 01:10:00|24.22|24.11|24.16|24.05|24.24|24.13|24.16|24.05|73
1754788500000|2025-08-10 01:15:00|24.15|24.04|24.23|24.12|24.23|24.12|24.15|24.04|97
1754788800000|2025-08-10 01:20:00|24.22|24.11|24.21|24.1|24.24|24.13|24.21|24.1|42
1754789100000|2025-08-10 01:25:00|24.22|24.11|24.26|24.15|24.27|24.16|24.22|24.11|25
1754789400000|2025-08-10 01:30:00|24.27|24.16|24.33|24.22|24.36|24.25|24.27|24.16|57
1754789700000|2025-08-10 01:35:00|24.34|24.23|24.34|24.23|24.37|24.26|24.31|24.2|93
1754790000000|2025-08-10 01:40:00|24.33|24.22|24.29|24.18|24.34|24.23|24.27|24.16|61
1754790300000|2025-08-10 01:45:00|24.28|24.17|24.21|24.1|24.28|24.17|24.19|24.08|104
1754790600000|2025-08-10 01:50:00|24.2|24.09|24.21|24.1|24.24|24.13|24.19|24.08|81
1754790900000|2025-08-10 01:55:00|24.2|24.09|24.19|24.08|24.21|24.1|24.17|24.06|62
1754791200000|2025-08-10 02:00:00|24.18|24.07|24.14|24.03|24.18|24.07|24.14|24.03|35
1754791500000|2025-08-10 02:05:00|24.13|24.02|24.16|24.05|24.2|24.09|24.12|24.01|52
1754791800000|2025-08-10 02:10:00|24.17|24.06|24.19|24.08|24.19|24.08|24.12|24.01|84
1754792100000|2025-08-10 02:15:00|24.2|24.09|24.27|24.16|24.27|24.16|24.17|24.06|58
1754792400000|2025-08-10 02:20:00|24.28|24.17|24.24|24.13|24.29|24.18|24.19|24.08|64
1754792700000|2025-08-10 02:25:00|24.25|24.14|24.2|24.09|24.28|24.17|24.18|24.07|59
1754793000000|2025-08-10 02:30:00|24.19|24.08|24.16|24.05|24.22|24.11|24.12|24.01|82
1754793300000|2025-08-10 02:35:00|24.17|24.06|24.04|23.93|24.18|24.07|24.03|23.92|105
1754793600000|2025-08-10 02:40:00|24.03|23.92|23.97|23.86|24.06|23.95|23.94|23.83|80
1754793900000|2025-08-10 02:45:00|23.98|23.87|24.03|23.92|24.06|23.95|23.98|23.87|66
1754794200000|2025-08-10 02:50:00|24.02|23.91|24.06|23.95|24.08|23.97|24.02|23.91|43
1754794500000|2025-08-10 02:55:00|24.05|23.94|24.06|23.95|24.07|23.96|24.04|23.93|24
1754794800000|2025-08-10 03:00:00|24.05|23.94|24.13|24.02|24.13|24.02|24.02|23.91|71
1754795100000|2025-08-10 03:05:00|24.12|24.01|24.03|23.92|24.13|24.02|24.03|23.92|70
1754795400000|2025-08-10 03:10:00|24.02|23.91|24.09|23.98|24.1|23.99|23.95|23.84|87
1754795700000|2025-08-10 03:15:00|24.1|23.99|24.16|24.05|24.17|24.06|24|23.89|94
1754796000000|2025-08-10 03:20:00|24.17|24.06|24.25|24.14|24.27|24.16|24.16|24.05|78
1754796300000|2025-08-10 03:25:00|24.26|24.15|24.26|24.15|24.31|24.2|24.11|24|154
1754796600000|2025-08-10 03:30:00|24.25|24.14|24.18|24.07|24.28|24.17|24.18|24.07|112
1754796900000|2025-08-10 03:35:00|24.19|24.08|24.23|24.12|24.24|24.13|24.14|24.03|135
1754797200000|2025-08-10 03:40:00|24.24|24.13|24.28|24.17|24.29|24.18|24.23|24.12|75
1754797500000|2025-08-10 03:45:00|24.29|24.18|24.32|24.21|24.34|24.23|24.28|24.17|71
1754797800000|2025-08-10 03:50:00|24.33|24.22|24.31|24.2|24.4|24.29|24.3|24.19|64
1754798100000|2025-08-10 03:55:00|24.32|24.21|24.32|24.21|24.35|24.24|24.3|24.19|49
1754798400000|2025-08-10 04:00:00|24.33|24.22|24.27|24.16|24.33|24.22|24.25|24.14|112
1754798700000|2025-08-10 04:05:00|24.28|24.17|24.22|24.11|24.28|24.17|24.18|24.07|112
1754799000000|2025-08-10 04:10:00|24.21|24.1|24.3|24.19|24.32|24.21|24.21|24.1|50
1754799300000|2025-08-10 04:15:00|24.31|24.2|24.31|24.2|24.32|24.21|24.26|24.15|62
1754799600000|2025-08-10 04:20:00|24.32|24.21|24.37|24.26|24.4|24.29|24.31|24.2|66
1754799900000|2025-08-10 04:25:00|24.36|24.25|24.34|24.23|24.37|24.26|24.32|24.21|53
1754800200000|2025-08-10 04:30:00|24.33|24.22|24.31|24.2|24.34|24.23|24.28|24.17|63
1754800500000|2025-08-10 04:35:00|24.3|24.19|24.3|24.19|24.32|24.21|24.25|24.14|49
1754800800000|2025-08-10 04:40:00|24.31|24.2|24.29|24.18|24.31|24.2|24.27|24.16|61
1754801100000|2025-08-10 04:45:00|24.28|24.17|24.35|24.24|24.36|24.25|24.28|24.17|54
1754801400000|2025-08-10 04:50:00|24.34|24.23|24.34|24.23|24.36|24.25|24.32|24.21|51
1754801700000|2025-08-10 04:55:00|24.33|24.22|24.31|24.2|24.34|24.23|24.28|24.17|47
1754802000000|2025-08-10 05:00:00|24.32|24.21|24.32|24.21|24.32|24.21|24.28|24.17|89
1754802300000|2025-08-10 05:05:00|24.33|24.22|24.21|24.1|24.35|24.24|24.21|24.1|75
1754802600000|2025-08-10 05:10:00|24.22|24.11|24.22|24.11|24.26|24.15|24.2|24.09|95
1754802900000|2025-08-10 05:15:00|24.21|24.1|24.16|24.05|24.22|24.11|24.11|24|122
1754803200000|2025-08-10 05:20:00|24.15|24.04|24.08|23.97|24.16|24.05|24.06|23.95|132
1754803500000|2025-08-10 05:25:00|24.09|23.98|23.97|23.86|24.1|23.99|23.97|23.86|110
1754803800000|2025-08-10 05:30:00|23.98|23.87|24.05|23.94|24.05|23.94|23.96|23.85|77
1754804100000|2025-08-10 05:35:00|24.04|23.93|24.03|23.92|24.06|23.95|24|23.89|72
1754804400000|2025-08-10 05:40:00|24.04|23.93|24.06|23.95|24.07|23.96|24.03|23.92|21
1754804700000|2025-08-10 05:45:00|24.05|23.94|23.99|23.88|24.06|23.95|23.98|23.87|31
1754805000000|2025-08-10 05:50:00|23.98|23.87|23.91|23.8|23.98|23.87|23.86|23.75|99
1754805300000|2025-08-10 05:55:00|23.9|23.79|23.87|23.76|23.92|23.81|23.87|23.76|48
1754805600000|2025-08-10 06:00:00|23.88|23.77|23.81|23.7|23.89|23.78|23.79|23.68|62
1754805900000|2025-08-10 06:05:00|23.82|23.71|23.86|23.75|23.87|23.76|23.82|23.71|27
1754806200000|2025-08-10 06:10:00|23.87|23.76|23.82|23.71|23.87|23.76|23.82|23.71|24
1754806500000|2025-08-10 06:15:00|23.81|23.7|23.69|23.58|23.82|23.71|23.68|23.57|103
1754806800000|2025-08-10 06:20:00|23.7|23.59|23.65|23.54|23.76|23.65|23.64|23.53|97
1754807100000|2025-08-10 06:25:00|23.64|23.53|23.69|23.58|23.7|23.59|23.64|23.53|56
1754807400000|2025-08-10 06:30:00|23.7|23.59|23.72|23.61|23.73|23.62|23.65|23.54|88
1754807700000|2025-08-10 06:35:00|23.73|23.62|23.75|23.64|23.76|23.65|23.72|23.61|25
1754808000000|2025-08-10 06:40:00|23.76|23.65|23.75|23.64|23.78|23.67|23.74|23.63|26
1754808300000|2025-08-10 06:45:00|23.74|23.63|23.7|23.59|23.78|23.67|23.69|23.58|39
1754808600000|2025-08-10 06:50:00|23.71|23.6|23.72|23.61|23.77|23.66|23.71|23.6|40
1754808900000|2025-08-10 06:55:00|23.73|23.62|23.71|23.6|23.74|23.63|23.7|23.59|23
1754809200000|2025-08-10 07:00:00|23.7|23.59|23.74|23.63|23.75|23.64|23.7|23.59|21
1754809500000|2025-08-10 07:05:00|23.75|23.64|23.74|23.63|23.78|23.67|23.74|23.63|26
1754809800000|2025-08-10 07:10:00|23.75|23.64|23.74|23.63|23.75|23.64|23.72|23.61|16
1754810100000|2025-08-10 07:15:00|23.73|23.62|23.71|23.6|23.74|23.63|23.67|23.56|57
1754810400000|2025-08-10 07:20:00|23.72|23.61|23.72|23.61|23.74|23.63|23.71|23.6|39
1754810700000|2025-08-10 07:25:00|23.73|23.62|23.62|23.51|23.73|23.62|23.62|23.51|48
1754811000000|2025-08-10 07:30:00|23.63|23.52|23.51|23.4|23.66|23.55|23.51|23.4|81
1754811300000|2025-08-10 07:35:00|23.5|23.39|23.36|23.25|23.55|23.44|23.35|23.24|153
1754811600000|2025-08-10 07:40:00|23.35|23.24|23.22|23.11|23.38|23.27|23.22|23.11|127
1754811900000|2025-08-10 07:45:00|23.23|23.12|23.36|23.25|23.37|23.26|23.19|23.08|118
1754812200000|2025-08-10 07:50:00|23.37|23.26|23.3|23.19|23.39|23.28|23.24|23.13|84
1754812500000|2025-08-10 07:55:00|23.29|23.18|23.3|23.19|23.35|23.24|23.27|23.16|48
1754812800000|2025-08-10 08:00:00|23.29|23.18|23.03|22.92|23.3|23.19|23.01|22.9|109
1754813100000|2025-08-10 08:05:00|23.04|22.93|23.03|22.92|23.12|23.01|23|22.89|173
1754813400000|2025-08-10 08:10:00|23.02|22.91|23.18|23.07|23.19|23.08|23.02|22.91|107
1754813700000|2025-08-10 08:15:00|23.17|23.06|23.27|23.16|23.29|23.18|23.17|23.06|73
1754814000000|2025-08-10 08:20:00|23.28|23.17|23.32|23.21|23.32|23.21|23.27|23.16|55
1754814300000|2025-08-10 08:25:00|23.31|23.2|23.34|23.23|23.34|23.23|23.29|23.18|36
1754814600000|2025-08-10 08:30:00|23.35|23.24|23.42|23.31|23.42|23.31|23.34|23.23|44
1754814900000|2025-08-10 08:35:00|23.43|23.32|23.35|23.24|23.43|23.32|23.32|23.21|60
1754815200000|2025-08-10 08:40:00|23.36|23.25|23.37|23.26|23.38|23.27|23.35|23.24|30
1754815500000|2025-08-10 08:45:00|23.36|23.25|23.48|23.37|23.48|23.37|23.36|23.25|29
1754815800000|2025-08-10 08:50:00|23.47|23.36|23.5|23.39|23.5|23.39|23.46|23.35|20
1754816100000|2025-08-10 08:55:00|23.49|23.38|23.45|23.34|23.5|23.39|23.43|23.32|33
1754816400000|2025-08-10 09:00:00|23.46|23.35|23.43|23.32|23.5|23.39|23.43|23.32|44
1754816700000|2025-08-10 09:05:00|23.44|23.33|23.39|23.28|23.45|23.34|23.38|23.27|64
1754817000000|2025-08-10 09:10:00|23.38|23.27|23.38|23.27|23.4|23.29|23.37|23.26|57
1754817300000|2025-08-10 09:15:00|23.37|23.26|23.43|23.32|23.46|23.35|23.37|23.26|47
1754817600000|2025-08-10 09:20:00|23.42|23.31|23.38|23.27|23.43|23.32|23.38|23.27|31
1754817900000|2025-08-10 09:25:00|23.39|23.28|23.41|23.3|23.42|23.31|23.38|23.27|33
1754818200000|2025-08-10 09:30:00|23.4|23.29|23.45|23.34|23.46|23.35|23.39|23.28|42
1754818500000|2025-08-10 09:35:00|23.44|23.33|23.43|23.32|23.46|23.35|23.42|23.31|36
1754818800000|2025-08-10 09:40:00|23.42|23.31|23.42|23.31|23.44|23.33|23.4|23.29|29
1754819100000|2025-08-10 09:45:00|23.43|23.32|23.47|23.36|23.47|23.36|23.43|23.32|35
1754819400000|2025-08-10 09:50:00|23.46|23.35|23.43|23.32|23.48|23.37|23.43|23.32|32
1754819700000|2025-08-10 09:55:00|23.41|23.3|23.42|23.31|23.44|23.33|23.38|23.27|41
1754820000000|2025-08-10 10:00:00|23.41|23.3|23.42|23.31|23.43|23.32|23.39|23.28|54
1754820300000|2025-08-10 10:05:00|23.43|23.32|23.36|23.25|23.46|23.35|23.35|23.24|39
1754820600000|2025-08-10 10:10:00|23.37|23.26|23.32|23.21|23.39|23.28|23.32|23.21|38
1754820900000|2025-08-10 10:15:00|23.31|23.2|23.31|23.2|23.33|23.22|23.29|23.18|49
1754821200000|2025-08-10 10:20:00|23.33|23.22|23.27|23.16|23.35|23.24|23.27|23.16|63
1754821500000|2025-08-10 10:25:00|23.28|23.17|23.25|23.14|23.3|23.19|23.24|23.13|36
1754821800000|2025-08-10 10:30:00|23.24|23.13|23.19|23.08|23.28|23.17|23.18|23.07|67
1754822100000|2025-08-10 10:35:00|23.2|23.09|23.26|23.15|23.26|23.15|23.13|23.02|67
1754822400000|2025-08-10 10:40:00|23.25|23.14|23.3|23.19|23.3|23.19|23.22|23.11|46
1754822700000|2025-08-10 10:45:00|23.29|23.18|23.28|23.17|23.35|23.24|23.27|23.16|70
1754823000000|2025-08-10 10:50:00|23.27|23.16|23.21|23.1|23.29|23.18|23.21|23.1|77
1754823300000|2025-08-10 10:55:00|23.2|23.09|23.21|23.1|23.24|23.13|23.2|23.09|46
1754823600000|2025-08-10 11:00:00|23.22|23.11|23.17|23.06|23.24|23.13|23.17|23.06|28
1754823900000|2025-08-10 11:05:00|23.18|23.07|23.17|23.06|23.19|23.08|23.14|23.03|28
1754824200000|2025-08-10 11:10:00|23.18|23.07|23.19|23.08|23.2|23.09|23.16|23.05|32
1754824500000|2025-08-10 11:15:00|23.2|23.09|23.19|23.08|23.2|23.09|23.14|23.03|28
1754824800000|2025-08-10 11:20:00|23.2|23.09|23.25|23.14|23.26|23.15|23.2|23.09|32
1754825100000|2025-08-10 11:25:00|23.26|23.15|23.27|23.16|23.28|23.17|23.25|23.14|16
1754825400000|2025-08-10 11:30:00|23.26|23.15|23.24|23.13|23.27|23.16|23.22|23.11|13
1754825700000|2025-08-10 11:35:00|23.23|23.12|23.18|23.07|23.25|23.14|23.18|23.07|28
1754826000000|2025-08-10 11:40:00|23.19|23.08|23.27|23.16|23.33|23.22|23.19|23.08|58
1754826300000|2025-08-10 11:45:00|23.28|23.17|23.26|23.15|23.32|23.21|23.26|23.15|43
1754826600000|2025-08-10 11:50:00|23.25|23.14|23.23|23.12|23.26|23.15|23.2|23.09|29
1754826900000|2025-08-10 11:55:00|23.24|23.13|23.16|23.05|23.24|23.13|23.16|23.05|41
1754827200000|2025-08-10 12:00:00|23.17|23.06|23.16|23.05|23.19|23.08|23.15|23.04|42
1754827500000|2025-08-10 12:05:00|23.17|23.06|23.19|23.08|23.23|23.12|23.17|23.06|27
1754827800000|2025-08-10 12:10:00|23.2|23.09|23.17|23.06|23.21|23.1|23.15|23.04|42
1754828100000|2025-08-10 12:15:00|23.16|23.05|23.18|23.07|23.21|23.1|23.15|23.04|59
1754828400000|2025-08-10 12:20:00|23.17|23.06|23.22|23.11|23.23|23.12|23.17|23.06|36
1754828700000|2025-08-10 12:25:00|23.21|23.1|23.17|23.06|23.21|23.1|23.17|23.06|25
1754829000000|2025-08-10 12:30:00|23.18|23.07|23.19|23.08|23.2|23.09|23.16|23.05|26
1754829300000|2025-08-10 12:35:00|23.2|23.09|23.24|23.13|23.25|23.14|23.2|23.09|19
1754829600000|2025-08-10 12:40:00|23.23|23.12|23.27|23.16|23.28|23.17|23.23|23.12|33
1754829900000|2025-08-10 12:45:00|23.26|23.15|23.29|23.18|23.29|23.18|23.23|23.12|28
1754830200000|2025-08-10 12:50:00|23.3|23.19|23.21|23.1|23.3|23.19|23.21|23.1|38
1754830500000|2025-08-10 12:55:00|23.22|23.11|23.26|23.15|23.26|23.15|23.22|23.11|21
1754830800000|2025-08-10 13:00:00|23.25|23.14|23.3|23.19|23.3|23.19|23.25|23.14|20
1754831100000|2025-08-10 13:05:00|23.29|23.18|23.34|23.23|23.35|23.24|23.28|23.17|40
1754831400000|2025-08-10 13:10:00|23.33|23.22|23.3|23.19|23.36|23.25|23.3|23.19|26
1754831700000|2025-08-10 13:15:00|23.31|23.2|23.26|23.15|23.32|23.21|23.24|23.13|52
1754832000000|2025-08-10 13:20:00|23.25|23.14|23.29|23.18|23.3|23.19|23.25|23.14|32
1754832300000|2025-08-10 13:25:00|23.28|23.17|23.3|23.19|23.33|23.22|23.28|23.17|37
1754832600000|2025-08-10 13:30:00|23.29|23.18|23.16|23.05|23.3|23.19|23.15|23.04|81
1754832900000|2025-08-10 13:35:00|23.17|23.06|23.14|23.03|23.19|23.08|23.12|23.01|35
1754833200000|2025-08-10 13:40:00|23.13|23.02|23.16|23.05|23.16|23.05|23.12|23.01|46
1754833500000|2025-08-10 13:45:00|23.17|23.06|23.15|23.04|23.19|23.08|23.09|22.98|47
1754833800000|2025-08-10 13:50:00|23.16|23.05|23.16|23.05|23.19|23.08|23.14|23.03|51
1754834100000|2025-08-10 13:55:00|23.17|23.06|23.09|22.98|23.17|23.06|23.06|22.95|53
1754834400000|2025-08-10 14:00:00|23.08|22.97|23.09|22.98|23.11|23|23.01|22.9|86
1754834700000|2025-08-10 14:05:00|23.08|22.97|23.19|23.08|23.19|23.08|23.08|22.97|54
1754835000000|2025-08-10 14:10:00|23.2|23.09|23.23|23.12|23.24|23.13|23.2|23.09|36
1754835300000|2025-08-10 14:15:00|23.22|23.11|23.26|23.15|23.3|23.19|23.22|23.11|53
1754835600000|2025-08-10 14:20:00|23.27|23.16|23.32|23.21|23.33|23.22|23.26|23.15|56
1754835900000|2025-08-10 14:25:00|23.33|23.22|23.32|23.21|23.34|23.23|23.32|23.21|32
1754836200000|2025-08-10 14:30:00|23.33|23.22|23.37|23.26|23.39|23.28|23.31|23.2|53
1754836500000|2025-08-10 14:35:00|23.36|23.25|23.44|23.33|23.47|23.36|23.36|23.25|53
1754836800000|2025-08-10 14:40:00|23.43|23.32|23.45|23.34|23.46|23.35|23.4|23.29|35
1754837100000|2025-08-10 14:45:00|23.44|23.33|23.38|23.27|23.47|23.36|23.37|23.26|51
1754837400000|2025-08-10 14:50:00|23.39|23.28|23.43|23.32|23.46|23.35|23.39|23.28|37
1754837700000|2025-08-10 14:55:00|23.44|23.33|23.42|23.31|23.44|23.33|23.41|23.3|35
1754838000000|2025-08-10 15:00:00|23.43|23.32|23.37|23.26|23.43|23.32|23.36|23.25|45
1754838300000|2025-08-10 15:05:00|23.38|23.27|23.5|23.39|23.5|23.39|23.36|23.25|69
1754838600000|2025-08-10 15:10:00|23.49|23.38|23.5|23.39|23.5|23.39|23.42|23.31|84
1754838900000|2025-08-10 15:15:00|23.51|23.4|23.44|23.33|23.54|23.43|23.43|23.32|66
1754839200000|2025-08-10 15:20:00|23.43|23.32|23.45|23.34|23.46|23.35|23.38|23.27|77
1754839500000|2025-08-10 15:25:00|23.44|23.33|23.44|23.33|23.49|23.38|23.43|23.32|59
1754839800000|2025-08-10 15:30:00|23.43|23.32|23.39|23.28|23.46|23.35|23.37|23.26|77
1754840100000|2025-08-10 15:35:00|23.38|23.27|23.4|23.29|23.43|23.32|23.37|23.26|43
1754840400000|2025-08-10 15:40:00|23.41|23.3|23.37|23.26|23.42|23.31|23.37|23.26|68
1754840700000|2025-08-10 15:45:00|23.38|23.27|23.3|23.19|23.43|23.32|23.29|23.18|93
1754841000000|2025-08-10 15:50:00|23.31|23.2|23.26|23.15|23.31|23.2|23.22|23.11|74
1754841300000|2025-08-10 15:55:00|23.27|23.16|23.33|23.22|23.33|23.22|23.27|23.16|51
1754841600000|2025-08-10 16:00:00|23.32|23.21|23.31|23.2|23.33|23.22|23.27|23.16|40
1754841900000|2025-08-10 16:05:00|23.32|23.21|23.43|23.32|23.43|23.32|23.31|23.2|40
1754842200000|2025-08-10 16:10:00|23.44|23.33|23.4|23.29|23.45|23.34|23.39|23.28|35
1754842500000|2025-08-10 16:15:00|23.39|23.28|23.45|23.34|23.46|23.35|23.38|23.27|59
1754842800000|2025-08-10 16:20:00|23.44|23.33|23.4|23.29|23.45|23.34|23.4|23.29|47
1754843100000|2025-08-10 16:25:00|23.41|23.3|23.43|23.32|23.45|23.34|23.4|23.29|37
1754843400000|2025-08-10 16:30:00|23.42|23.31|23.44|23.33|23.48|23.37|23.42|23.31|41
1754843700000|2025-08-10 16:35:00|23.45|23.34|23.48|23.37|23.49|23.38|23.44|23.33|46
1754844000000|2025-08-10 16:40:00|23.49|23.38|23.49|23.38|23.53|23.42|23.47|23.36|55
1754844300000|2025-08-10 16:45:00|23.5|23.39|23.46|23.35|23.51|23.4|23.46|23.35|45
1754844600000|2025-08-10 16:50:00|23.45|23.34|23.46|23.35|23.48|23.37|23.44|23.33|42
1754844900000|2025-08-10 16:55:00|23.47|23.36|23.49|23.38|23.51|23.4|23.45|23.34|41
1754845200000|2025-08-10 17:00:00|23.5|23.39|23.5|23.39|23.5|23.39|23.46|23.35|33
1754845500000|2025-08-10 17:05:00|23.49|23.38|23.49|23.38|23.5|23.39|23.46|23.35|38
1754845800000|2025-08-10 17:10:00|23.48|23.37|23.47|23.36|23.53|23.42|23.47|23.36|42
1754846100000|2025-08-10 17:15:00|23.48|23.37|23.44|23.33|23.48|23.37|23.4|23.29|79
1754846400000|2025-08-10 17:20:00|23.45|23.34|23.36|23.25|23.46|23.35|23.36|23.25|62
1754846700000|2025-08-10 17:25:00|23.37|23.26|23.37|23.26|23.4|23.29|23.36|23.25|69
1754847000000|2025-08-10 17:30:00|23.38|23.27|23.43|23.32|23.43|23.32|23.37|23.26|34
1754847300000|2025-08-10 17:35:00|23.42|23.31|23.43|23.32|23.46|23.35|23.42|23.31|26
1754847600000|2025-08-10 17:40:00|23.44|23.33|23.42|23.31|23.44|23.33|23.41|23.3|35
1754847900000|2025-08-10 17:45:00|23.43|23.32|23.46|23.35|23.48|23.37|23.42|23.31|34
1754848200000|2025-08-10 17:50:00|23.45|23.34|23.42|23.31|23.46|23.35|23.42|23.31|40
1754848500000|2025-08-10 17:55:00|23.43|23.32|23.44|23.33|23.44|23.33|23.41|23.3|37
1754848800000|2025-08-10 18:00:00|23.45|23.34|23.47|23.36|23.47|23.36|23.43|23.32|37
1754849100000|2025-08-10 18:05:00|23.48|23.37|23.51|23.4|23.52|23.41|23.48|23.37|26
1754849400000|2025-08-10 18:10:00|23.5|23.39|23.49|23.38|23.52|23.41|23.48|23.37|28
1754849700000|2025-08-10 18:15:00|23.5|23.39|23.48|23.37|23.5|23.39|23.47|23.36|35
1754850000000|2025-08-10 18:20:00|23.49|23.38|23.46|23.35|23.49|23.38|23.46|23.35|38
1754850300000|2025-08-10 18:25:00|23.45|23.34|23.46|23.35|23.48|23.37|23.45|23.34|18
1754850600000|2025-08-10 18:30:00|23.45|23.34|23.47|23.36|23.48|23.37|23.44|23.33|33
1754850900000|2025-08-10 18:35:00|23.48|23.37|23.49|23.38|23.49|23.38|23.47|23.36|24
1754851200000|2025-08-10 18:40:00|23.48|23.37|23.47|23.36|23.5|23.39|23.47|23.36|24
1754851500000|2025-08-10 18:45:00|23.46|23.35|23.48|23.37|23.48|23.37|23.45|23.34|29
1754851800000|2025-08-10 18:50:00|23.49|23.38|23.48|23.37|23.51|23.4|23.47|23.36|26
1754852100000|2025-08-10 18:55:00|23.47|23.36|23.51|23.4|23.51|23.4|23.47|23.36|23
1754852400000|2025-08-10 19:00:00|23.5|23.39|23.48|23.37|23.51|23.4|23.48|23.37|23
1754852700000|2025-08-10 19:05:00|23.49|23.38|23.56|23.45|23.56|23.45|23.48|23.37|36
1754853000000|2025-08-10 19:10:00|23.57|23.46|23.58|23.47|23.6|23.49|23.56|23.45|26
1754853300000|2025-08-10 19:15:00|23.57|23.46|23.56|23.45|23.6|23.49|23.54|23.43|31
1754853600000|2025-08-10 19:20:00|23.55|23.44|23.54|23.43|23.56|23.45|23.52|23.41|20
1754853900000|2025-08-10 19:25:00|23.53|23.42|23.53|23.42|23.55|23.44|23.53|23.42|13
1754854200000|2025-08-10 19:30:00|23.54|23.43|23.67|23.36|23.67|23.46|23.53|23.35|27
1754854500000|2025-08-10 19:35:00|23.66|23.35|23.71|23.4|23.71|23.4|23.66|23.35|20
1754854800000|2025-08-10 19:40:00|23.7|23.39|23.68|23.37|23.71|23.4|23.68|23.37|15
1754855100000|2025-08-10 19:45:00|23.67|23.36|23.7|23.39|23.7|23.39|23.65|23.34|56
1754855400000|2025-08-10 19:50:00|23.69|23.38|23.69|23.38|23.7|23.39|23.66|23.35|33
1754855700000|2025-08-10 19:55:00|23.7|23.39|23.67|23.36|23.71|23.4|23.67|23.36|10
1754856000000|2025-08-10 20:00:00|23.68|23.37|23.67|23.36|23.68|23.45|23.56|23.34|46
1754856300000|2025-08-10 20:05:00|23.66|23.35|23.65|23.34|23.67|23.36|23.65|23.34|10
1754856600000|2025-08-10 20:10:00|23.64|23.33|23.55|23.24|23.65|23.34|23.47|23.16|75
1754856900000|2025-08-10 20:15:00|23.56|23.25|23.51|23.2|23.57|23.26|23.49|23.18|58
1754857200000|2025-08-10 20:20:00|23.5|23.19|23.45|23.14|23.52|23.21|23.45|23.14|66
1754857500000|2025-08-10 20:25:00|23.44|23.13|23.48|23.17|23.53|23.22|23.44|23.13|54
1754857800000|2025-08-10 20:30:00|23.49|23.18|23.47|23.16|23.5|23.19|23.45|23.14|35
1754858100000|2025-08-10 20:35:00|23.48|23.17|23.51|23.2|23.51|23.2|23.47|23.16|45
1754858400000|2025-08-10 20:40:00|23.5|23.19|23.6|23.29|23.62|23.31|23.5|23.19|35
1754858700000|2025-08-10 20:45:00|23.61|23.3|23.6|23.29|23.61|23.3|23.56|23.25|34
1754859000000|2025-08-10 20:50:00|23.59|23.28|23.61|23.3|23.61|23.3|23.58|23.27|23
1754859300000|2025-08-10 20:55:00|23.6|23.29|23.54|23.23|23.61|23.3|23.54|23.23|51
1754859600000|2025-08-10 21:00:00|23.53|23.22|23.23|23.12|23.54|23.26|23.23|23.12|78
1754859900000|2025-08-10 21:05:00|23.24|23.13|23.38|23.27|23.38|23.27|23.24|23.13|55
1754860200000|2025-08-10 21:10:00|23.37|23.26|23.34|23.23|23.38|23.27|23.32|23.21|54
1754860500000|2025-08-10 21:15:00|23.35|23.24|23.37|23.26|23.37|23.26|23.32|23.21|39
1754860800000|2025-08-10 21:20:00|23.36|23.25|23.35|23.24|23.39|23.28|23.34|23.23|26
1754861100000|2025-08-10 21:25:00|23.36|23.25|23.26|23.15|23.36|23.25|23.26|23.15|58
1754861400000|2025-08-10 21:30:00|23.27|23.16|23.24|23.13|23.27|23.16|23.24|23.13|38
1754861700000|2025-08-10 21:35:00|23.23|23.12|23.21|23.1|23.23|23.12|23.17|23.06|23
1754862000000|2025-08-10 21:40:00|23.22|23.11|23.21|23.1|23.23|23.12|23.18|23.07|18
1754862300000|2025-08-10 21:45:00|23.22|23.11|23.3|23.19|23.3|23.19|23.21|23.1|15
1754862600000|2025-08-10 21:50:00|23.31|23.2|23.31|23.2|23.32|23.21|23.3|23.19|13
1754862900000|2025-08-10 21:55:00|23.3|23.19|23.37|23.26|23.37|23.26|23.3|23.19|16
1754863200000|2025-08-10 22:00:00|23.36|23.25|23.33|23.22|23.37|23.26|23.29|23.18|58
1754863500000|2025-08-10 22:05:00|23.32|23.21|23.29|23.18|23.35|23.24|23.27|23.16|64
1754863800000|2025-08-10 22:10:00|23.3|23.19|23.32|23.21|23.33|23.22|23.27|23.16|33
1754864100000|2025-08-10 22:15:00|23.33|23.22|23.39|23.28|23.39|23.28|23.33|23.22|33
1754864400000|2025-08-10 22:20:00|23.4|23.29|23.41|23.3|23.45|23.34|23.4|23.29|62
1754864700000|2025-08-10 22:25:00|23.42|23.31|23.4|23.29|23.42|23.31|23.39|23.28|41
1754865000000|2025-08-10 22:30:00|23.41|23.3|23.44|23.33|23.44|23.33|23.4|23.29|34
1754865300000|2025-08-10 22:35:00|23.43|23.32|23.4|23.29|23.45|23.34|23.4|23.29|54
1754865600000|2025-08-10 22:40:00|23.41|23.3|23.42|23.31|23.43|23.32|23.4|23.29|22
1754865900000|2025-08-10 22:45:00|23.43|23.32|23.37|23.26|23.43|23.32|23.37|23.26|27
1754866200000|2025-08-10 22:50:00|23.38|23.27|23.38|23.27|23.4|23.29|23.36|23.25|43
1754866500000|2025-08-10 22:55:00|23.39|23.28|23.43|23.32|23.43|23.32|23.37|23.26|29
1754866800000|2025-08-10 23:00:00|23.44|23.33|23.5|23.39|23.5|23.39|23.42|23.31|55
1754867100000|2025-08-10 23:05:00|23.49|23.38|23.44|23.33|23.49|23.38|23.43|23.32|24
1754867400000|2025-08-10 23:10:00|23.45|23.34|23.41|23.3|23.46|23.35|23.41|23.3|23
1754867700000|2025-08-10 23:15:00|23.4|23.29|23.34|23.23|23.41|23.3|23.34|23.23|35
1754868000000|2025-08-10 23:20:00|23.33|23.22|23.34|23.23|23.36|23.25|23.32|23.21|46
1754868300000|2025-08-10 23:25:00|23.35|23.24|23.4|23.29|23.4|23.29|23.33|23.22|26
1754868600000|2025-08-10 23:30:00|23.39|23.28|23.42|23.31|23.43|23.32|23.39|23.28|18
1754868900000|2025-08-10 23:35:00|23.43|23.32|23.41|23.3|23.43|23.32|23.39|23.28|63
1754869200000|2025-08-10 23:40:00|23.42|23.31|23.45|23.34|23.45|23.34|23.41|23.3|6
1754869500000|2025-08-10 23:45:00|23.46|23.35|23.46|23.35|23.49|23.38|23.45|23.34|61
1754869800000|2025-08-10 23:50:00|23.47|23.36|23.48|23.37|23.49|23.38|23.47|23.36|36
1754870100000|2025-08-10 23:55:00|23.47|23.36|23.44|23.33|23.48|23.37|23.44|23.33|31
1754870400000|2025-08-11 00:00:00|23.45|23.34|23.39|23.28|23.45|23.34|23.39|23.28|45
1754870700000|2025-08-11 00:05:00|23.4|23.29|23.34|23.23|23.4|23.29|23.34|23.23|39
1754871000000|2025-08-11 00:10:00|23.33|23.22|23.37|23.26|23.38|23.27|23.29|23.18|47
1754871300000|2025-08-11 00:15:00|23.36|23.25|23.43|23.32|23.45|23.34|23.36|23.25|55
1754871600000|2025-08-11 00:20:00|23.44|23.33|23.44|23.33|23.49|23.38|23.43|23.32|63
1754871900000|2025-08-11 00:25:00|23.45|23.34|23.52|23.41|23.52|23.41|23.45|23.34|38
1754872200000|2025-08-11 00:30:00|23.51|23.4|23.49|23.38|23.54|23.43|23.44|23.33|62
1754872500000|2025-08-11 00:35:00|23.5|23.39|23.45|23.34|23.51|23.4|23.4|23.29|46
1754872800000|2025-08-11 00:40:00|23.44|23.33|23.42|23.31|23.46|23.35|23.41|23.3|33
1754873100000|2025-08-11 00:45:00|23.41|23.3|23.38|23.27|23.42|23.31|23.36|23.25|48
1754873400000|2025-08-11 00:50:00|23.37|23.26|23.44|23.33|23.47|23.36|23.37|23.26|30
1754873700000|2025-08-11 00:55:00|23.43|23.32|23.38|23.27|23.44|23.33|23.38|23.27|25
1754874000000|2025-08-11 01:00:00|23.37|23.26|23.37|23.26|23.39|23.28|23.34|23.23|57
1754874300000|2025-08-11 01:05:00|23.36|23.25|23.39|23.28|23.41|23.3|23.36|23.25|71
1754874600000|2025-08-11 01:10:00|23.38|23.27|23.49|23.38|23.5|23.39|23.38|23.27|50
1754874900000|2025-08-11 01:15:00|23.5|23.39|23.5|23.39|23.51|23.4|23.46|23.35|55
1754875200000|2025-08-11 01:20:00|23.49|23.38|23.49|23.38|23.51|23.4|23.44|23.33|79
1754875500000|2025-08-11 01:25:00|23.5|23.39|23.6|23.49|23.61|23.5|23.49|23.38|59
1754875800000|2025-08-11 01:30:00|23.61|23.5|23.71|23.6|23.73|23.62|23.61|23.5|77
1754876100000|2025-08-11 01:35:00|23.7|23.59|23.71|23.6|23.71|23.6|23.65|23.54|60
1754876400000|2025-08-11 01:40:00|23.7|23.59|23.69|23.58|23.72|23.61|23.68|23.57|54
1754876700000|2025-08-11 01:45:00|23.68|23.57|23.67|23.56|23.69|23.58|23.61|23.5|76
1754877000000|2025-08-11 01:50:00|23.66|23.55|23.63|23.52|23.69|23.58|23.61|23.5|56
1754877300000|2025-08-11 01:55:00|23.62|23.51|23.68|23.57|23.68|23.57|23.61|23.5|57
1754877600000|2025-08-11 02:00:00|23.67|23.56|23.84|23.73|23.85|23.74|23.67|23.56|105
1754877900000|2025-08-11 02:05:00|23.83|23.72|23.86|23.75|23.91|23.8|23.78|23.67|95
1754878200000|2025-08-11 02:10:00|23.85|23.74|23.93|23.82|23.93|23.82|23.82|23.71|63
1754878500000|2025-08-11 02:15:00|23.92|23.81|23.99|23.88|24.01|23.9|23.89|23.78|89
1754878800000|2025-08-11 02:20:00|23.98|23.87|23.98|23.87|24|23.89|23.9|23.79|131
1754879100000|2025-08-11 02:25:00|23.97|23.86|23.96|23.85|23.97|23.86|23.87|23.76|66
1754879400000|2025-08-11 02:30:00|23.95|23.84|24|23.89|24|23.89|23.91|23.8|96
1754879700000|2025-08-11 02:35:00|23.99|23.88|24.16|24.05|24.16|24.05|23.99|23.88|60
1754880000000|2025-08-11 02:40:00|24.15|24.04|24.14|24.03|24.17|24.06|24.12|24.01|81
1754880300000|2025-08-11 02:45:00|24.13|24.02|24.16|24.05|24.17|24.06|24.08|23.97|80
1754880600000|2025-08-11 02:50:00|24.17|24.06|24.23|24.12|24.23|24.12|24.15|24.04|53
1754880900000|2025-08-11 02:55:00|24.24|24.13|24.12|24.01|24.24|24.13|24.12|24.01|90
1754881200000|2025-08-11 03:00:00|24.13|24.02|23.99|23.88|24.13|24.02|23.98|23.87|128
1754881500000|2025-08-11 03:05:00|23.98|23.87|24|23.89|24.01|23.9|23.93|23.82|167
1754881800000|2025-08-11 03:10:00|24.01|23.9|24.01|23.9|24.03|23.92|23.97|23.86|71
1754882100000|2025-08-11 03:15:00|24|23.89|24.01|23.9|24.06|23.95|23.97|23.86|145
1754882400000|2025-08-11 03:20:00|24|23.89|23.93|23.82|24.01|23.9|23.88|23.77|88
1754882700000|2025-08-11 03:25:00|23.94|23.83|23.92|23.81|23.95|23.84|23.91|23.8|81
1754883000000|2025-08-11 03:30:00|23.91|23.8|23.98|23.87|23.98|23.87|23.87|23.76|53
1754883300000|2025-08-11 03:35:00|23.97|23.86|23.91|23.8|24|23.89|23.91|23.8|75
1754883600000|2025-08-11 03:40:00|23.92|23.81|23.89|23.78|23.94|23.83|23.88|23.77|73
1754883900000|2025-08-11 03:45:00|23.88|23.77|23.93|23.82|23.93|23.82|23.88|23.77|78
1754884200000|2025-08-11 03:50:00|23.94|23.83|23.98|23.87|24|23.89|23.94|23.83|45
1754884500000|2025-08-11 03:55:00|23.96|23.85|23.99|23.88|24|23.89|23.95|23.84|54
1754884800000|2025-08-11 04:00:00|23.98|23.87|24.06|23.95|24.06|23.95|23.98|23.87|27
1754885100000|2025-08-11 04:05:00|24.05|23.94|24.07|23.96|24.08|23.97|24.04|23.93|65
1754885400000|2025-08-11 04:10:00|24.08|23.97|24.14|24.03|24.18|24.07|24.07|23.96|59
1754885700000|2025-08-11 04:15:00|24.13|24.02|24.14|24.03|24.16|24.05|24.11|24|74
1754886000000|2025-08-11 04:20:00|24.13|24.02|24.1|23.99|24.15|24.04|24.1|23.99|46
1754886300000|2025-08-11 04:25:00|24.09|23.98|24.07|23.96|24.14|24.03|24.07|23.96|41
1754886600000|2025-08-11 04:30:00|24.08|23.97|24.05|23.94|24.08|23.97|24.04|23.93|79
1754886900000|2025-08-11 04:35:00|24.04|23.93|24.05|23.94|24.05|23.94|23.99|23.88|70
1754887200000|2025-08-11 04:40:00|24.04|23.93|24.06|23.95|24.08|23.97|24.04|23.93|35
1754887500000|2025-08-11 04:45:00|24.05|23.94|24.08|23.97|24.1|23.99|24.04|23.93|54
1754887800000|2025-08-11 04:50:00|24.07|23.96|24|23.89|24.09|23.98|24|23.89|61
1754888100000|2025-08-11 04:55:00|23.99|23.88|23.99|23.88|24.05|23.94|23.97|23.86|87
1754888400000|2025-08-11 05:00:00|23.98|23.87|24.09|23.98|24.09|23.98|23.96|23.85|76
1754888700000|2025-08-11 05:05:00|24.08|23.97|24.07|23.96|24.09|23.98|24.06|23.95|54
1754889000000|2025-08-11 05:10:00|24.08|23.97|24.1|23.99|24.11|24|24.03|23.92|56
1754889300000|2025-08-11 05:15:00|24.09|23.98|24.03|23.92|24.11|24|24.02|23.91|90
1754889600000|2025-08-11 05:20:00|24.04|23.93|23.97|23.86|24.05|23.94|23.96|23.85|89
1754889900000|2025-08-11 05:25:00|23.96|23.85|23.98|23.87|24|23.89|23.96|23.85|62
1754890200000|2025-08-11 05:30:00|23.97|23.86|23.98|23.87|24|23.89|23.95|23.84|112
1754890500000|2025-08-11 05:35:00|23.99|23.88|23.95|23.84|23.99|23.88|23.93|23.82|55
1754890800000|2025-08-11 05:40:00|23.94|23.83|23.91|23.8|23.95|23.84|23.9|23.79|53
1754891100000|2025-08-11 05:45:00|23.9|23.79|23.83|23.72|23.91|23.8|23.81|23.7|65
1754891400000|2025-08-11 05:50:00|23.84|23.73|23.88|23.77|23.89|23.78|23.84|23.73|67
1754891700000|2025-08-11 05:55:00|23.89|23.78|23.89|23.78|23.9|23.79|23.84|23.73|48
1754892000000|2025-08-11 06:00:00|23.9|23.79|23.94|23.83|23.96|23.85|23.9|23.79|37
1754892300000|2025-08-11 06:05:00|23.93|23.82|23.86|23.75|23.94|23.83|23.84|23.73|76
1754892600000|2025-08-11 06:10:00|23.87|23.76|23.86|23.75|23.88|23.77|23.84|23.73|44
1754892900000|2025-08-11 06:15:00|23.87|23.76|23.82|23.71|23.87|23.76|23.77|23.66|50
1754893200000|2025-08-11 06:20:00|23.83|23.72|23.89|23.78|23.93|23.82|23.83|23.72|54
1754893500000|2025-08-11 06:25:00|23.9|23.79|23.88|23.77|23.91|23.8|23.87|23.76|61
1754893800000|2025-08-11 06:30:00|23.87|23.76|23.91|23.8|23.92|23.81|23.84|23.73|71
1754894100000|2025-08-11 06:35:00|23.9|23.79|23.83|23.72|23.91|23.8|23.83|23.72|54
1754894400000|2025-08-11 06:40:00|23.84|23.73|23.88|23.77|23.88|23.77|23.84|23.73|35
1754894700000|2025-08-11 06:45:00|23.87|23.76|23.85|23.74|23.93|23.82|23.85|23.74|87
1754895000000|2025-08-11 06:50:00|23.86|23.75|23.9|23.79|23.91|23.8|23.83|23.72|61
1754895300000|2025-08-11 06:55:00|23.91|23.8|23.94|23.83|23.94|23.83|23.9|23.79|48
1754895600000|2025-08-11 07:00:00|23.93|23.82|23.9|23.79|23.94|23.83|23.88|23.77|98
1754895900000|2025-08-11 07:05:00|23.91|23.8|23.9|23.79|23.93|23.82|23.86|23.75|62
1754896200000|2025-08-11 07:10:00|23.91|23.8|23.84|23.73|23.92|23.81|23.84|23.73|60
1754896500000|2025-08-11 07:15:00|23.83|23.72|23.76|23.65|23.84|23.73|23.75|23.64|68
1754896800000|2025-08-11 07:20:00|23.75|23.64|23.66|23.55|23.77|23.66|23.66|23.55|59
1754897100000|2025-08-11 07:25:00|23.67|23.56|23.65|23.54|23.69|23.58|23.62|23.51|79
1754897400000|2025-08-11 07:30:00|23.66|23.55|23.56|23.45|23.66|23.55|23.52|23.41|71
1754897700000|2025-08-11 07:35:00|23.57|23.46|23.51|23.4|23.6|23.49|23.5|23.39|63
1754898000000|2025-08-11 07:40:00|23.52|23.41|23.58|23.47|23.58|23.47|23.5|23.39|47
1754898300000|2025-08-11 07:45:00|23.57|23.46|23.42|23.31|23.57|23.46|23.42|23.31|75
1754898600000|2025-08-11 07:50:00|23.43|23.32|23.45|23.34|23.48|23.37|23.41|23.3|71
1754898900000|2025-08-11 07:55:00|23.46|23.35|23.4|23.29|23.47|23.36|23.39|23.28|71
1754899200000|2025-08-11 08:00:00|23.39|23.28|23.29|23.18|23.42|23.31|23.29|23.18|119
1754899500000|2025-08-11 08:05:00|23.3|23.19|23.34|23.23|23.34|23.23|23.24|23.13|97
1754899800000|2025-08-11 08:10:00|23.35|23.24|23.46|23.35|23.46|23.35|23.34|23.23|42
1754900100000|2025-08-11 08:15:00|23.45|23.34|23.57|23.46|23.57|23.46|23.44|23.33|75
1754900400000|2025-08-11 08:20:00|23.56|23.45|23.56|23.45|23.59|23.48|23.52|23.41|82
1754900700000|2025-08-11 08:25:00|23.55|23.44|23.58|23.47|23.58|23.47|23.54|23.43|66
1754901000000|2025-08-11 08:30:00|23.57|23.46|23.63|23.52|23.63|23.52|23.54|23.43|53
1754901300000|2025-08-11 08:35:00|23.64|23.53|23.63|23.52|23.73|23.62|23.61|23.5|80
1754901600000|2025-08-11 08:40:00|23.62|23.51|23.64|23.53|23.65|23.54|23.6|23.49|51
1754901900000|2025-08-11 08:45:00|23.63|23.52|23.6|23.49|23.65|23.54|23.58|23.47|53
1754902200000|2025-08-11 08:50:00|23.61|23.5|23.65|23.54|23.65|23.54|23.58|23.47|43
1754902500000|2025-08-11 08:55:00|23.66|23.55|23.66|23.55|23.71|23.6|23.65|23.54|39
1754902800000|2025-08-11 09:00:00|23.65|23.54|23.62|23.51|23.68|23.57|23.62|23.51|44
1754903100000|2025-08-11 09:05:00|23.61|23.5|23.61|23.5|23.64|23.53|23.59|23.48|50
1754903400000|2025-08-11 09:10:00|23.6|23.49|23.62|23.51|23.63|23.52|23.58|23.47|43
1754903700000|2025-08-11 09:15:00|23.61|23.5|23.53|23.42|23.63|23.52|23.53|23.42|61
1754904000000|2025-08-11 09:20:00|23.54|23.43|23.52|23.41|23.55|23.44|23.49|23.38|31
1754904300000|2025-08-11 09:25:00|23.53|23.42|23.57|23.46|23.59|23.48|23.52|23.41|35
1754904600000|2025-08-11 09:30:00|23.56|23.45|23.53|23.42|23.62|23.51|23.53|23.42|64
1754904900000|2025-08-11 09:35:00|23.54|23.43|23.5|23.39|23.54|23.43|23.46|23.35|34
1754905200000|2025-08-11 09:40:00|23.49|23.38|23.52|23.41|23.52|23.41|23.48|23.37|40
1754905500000|2025-08-11 09:45:00|23.53|23.42|23.47|23.36|23.54|23.43|23.45|23.34|61
1754905800000|2025-08-11 09:50:00|23.48|23.37|23.42|23.31|23.49|23.38|23.4|23.29|55
1754906100000|2025-08-11 09:55:00|23.43|23.32|23.47|23.36|23.48|23.37|23.42|23.31|31
1754906400000|2025-08-11 10:00:00|23.48|23.37|23.4|23.29|23.49|23.38|23.36|23.25|52
1754906700000|2025-08-11 10:05:00|23.41|23.3|23.36|23.25|23.42|23.31|23.34|23.23|47
1754907000000|2025-08-11 10:10:00|23.37|23.26|23.4|23.29|23.41|23.3|23.37|23.26|42
1754907300000|2025-08-11 10:15:00|23.41|23.3|23.39|23.28|23.47|23.36|23.29|23.18|127
1754907600000|2025-08-11 10:20:00|23.4|23.29|23.47|23.36|23.48|23.37|23.39|23.28|66
1754907900000|2025-08-11 10:25:00|23.46|23.35|23.47|23.36|23.5|23.39|23.45|23.34|54
1754908200000|2025-08-11 10:30:00|23.46|23.35|23.36|23.25|23.49|23.38|23.34|23.23|77
1754908500000|2025-08-11 10:35:00|23.35|23.24|23.37|23.26|23.41|23.3|23.34|23.23|72
1754908800000|2025-08-11 10:40:00|23.38|23.27|23.37|23.26|23.39|23.28|23.33|23.22|36
1754909100000|2025-08-11 10:45:00|23.36|23.25|23.32|23.21|23.36|23.25|23.29|23.18|51
1754909400000|2025-08-11 10:50:00|23.33|23.22|23.32|23.21|23.39|23.28|23.31|23.2|46
1754909700000|2025-08-11 10:55:00|23.33|23.22|23.31|23.2|23.35|23.24|23.27|23.16|52
1754910000000|2025-08-11 11:00:00|23.32|23.21|23.23|23.12|23.35|23.24|23.23|23.12|58
1754910300000|2025-08-11 11:05:00|23.22|23.11|23.24|23.13|23.25|23.14|23.16|23.05|126
1754910600000|2025-08-11 11:10:00|23.25|23.14|23.19|23.08|23.25|23.14|23.19|23.08|69
1754910900000|2025-08-11 11:15:00|23.18|23.07|23.09|22.98|23.18|23.07|23.05|22.94|103
1754911200000|2025-08-11 11:20:00|23.1|22.99|23.05|22.94|23.11|23|23.02|22.91|62
1754911500000|2025-08-11 11:25:00|23.04|22.93|22.91|22.8|23.07|22.96|22.89|22.78|98
1754911800000|2025-08-11 11:30:00|22.9|22.79|23|22.89|23.03|22.92|22.88|22.77|164
1754912100000|2025-08-11 11:35:00|23.01|22.9|23.02|22.91|23.04|22.93|22.98|22.87|100
1754912400000|2025-08-11 11:40:00|23.03|22.92|23.01|22.9|23.05|22.94|22.99|22.88|66
1754912700000|2025-08-11 11:45:00|23|22.89|22.8|22.69|23|22.89|22.8|22.69|108
1754913000000|2025-08-11 11:50:00|22.79|22.68|22.83|22.72|22.84|22.73|22.75|22.64|128
1754913300000|2025-08-11 11:55:00|22.84|22.73|22.89|22.78|22.94|22.83|22.83|22.72|84
1754913600000|2025-08-11 12:00:00|22.88|22.77|22.92|22.81|22.94|22.83|22.8|22.69|74
1754913900000|2025-08-11 12:05:00|22.91|22.8|22.95|22.84|22.97|22.86|22.91|22.8|79
1754914200000|2025-08-11 12:10:00|22.96|22.85|22.92|22.81|22.96|22.85|22.88|22.77|59
1754914500000|2025-08-11 12:15:00|22.91|22.8|22.99|22.88|22.99|22.88|22.89|22.78|106
1754914800000|2025-08-11 12:20:00|22.98|22.87|22.94|22.83|22.98|22.87|22.93|22.82|65
1754915100000|2025-08-11 12:25:00|22.95|22.84|22.93|22.82|22.97|22.86|22.92|22.81|71
1754915400000|2025-08-11 12:30:00|22.94|22.83|22.96|22.85|22.97|22.86|22.78|22.67|172
1754915700000|2025-08-11 12:35:00|22.97|22.86|22.82|22.71|22.97|22.86|22.8|22.69|211
1754916000000|2025-08-11 12:40:00|22.81|22.7|22.77|22.66|22.89|22.78|22.76|22.65|153
1754916300000|2025-08-11 12:45:00|22.76|22.65|22.78|22.67|22.82|22.71|22.71|22.6|154
1754916600000|2025-08-11 12:50:00|22.79|22.68|22.81|22.7|22.85|22.74|22.78|22.67|89
1754916900000|2025-08-11 12:55:00|22.82|22.71|22.83|22.72|22.83|22.72|22.78|22.67|64
1754917200000|2025-08-11 13:00:00|22.82|22.71|22.71|22.6|22.83|22.72|22.65|22.54|112
1754917500000|2025-08-11 13:05:00|22.7|22.59|22.69|22.58|22.75|22.64|22.62|22.51|145
1754917800000|2025-08-11 13:10:00|22.68|22.57|22.64|22.53|22.71|22.6|22.62|22.51|95
1754918100000|2025-08-11 13:15:00|22.65|22.54|22.73|22.62|22.75|22.64|22.64|22.53|102
1754918400000|2025-08-11 13:20:00|22.72|22.61|22.68|22.57|22.73|22.62|22.66|22.55|115
1754918700000|2025-08-11 13:25:00|22.69|22.58|22.66|22.55|22.69|22.58|22.64|22.53|86
1754919000000|2025-08-11 13:30:00|22.67|22.56|22.78|22.67|22.84|22.73|22.65|22.54|157
1754919300000|2025-08-11 13:35:00|22.77|22.66|22.9|22.79|22.91|22.8|22.74|22.63|137
1754919600000|2025-08-11 13:40:00|22.91|22.8|22.99|22.88|23.02|22.91|22.87|22.76|127
1754919900000|2025-08-11 13:45:00|22.98|22.87|23.07|22.96|23.13|23.02|22.94|22.83|140
1754920200000|2025-08-11 13:50:00|23.06|22.95|22.95|22.84|23.06|22.95|22.89|22.78|130
1754920500000|2025-08-11 13:55:00|22.96|22.85|22.99|22.88|23.02|22.91|22.95|22.84|64
1754920800000|2025-08-11 14:00:00|23|22.89|23.11|23|23.11|23|22.99|22.88|135
1754921100000|2025-08-11 14:05:00|23.12|23.01|22.98|22.87|23.12|23.01|22.96|22.85|175
1754921400000|2025-08-11 14:10:00|22.97|22.86|22.94|22.83|22.99|22.88|22.9|22.79|133
1754921700000|2025-08-11 14:15:00|22.95|22.84|22.99|22.88|23.07|22.96|22.89|22.78|167
1754922000000|2025-08-11 14:20:00|22.98|22.87|22.91|22.8|22.99|22.88|22.91|22.8|120
1754922300000|2025-08-11 14:25:00|22.9|22.79|22.96|22.85|22.97|22.86|22.87|22.76|65
1754922600000|2025-08-11 14:30:00|22.95|22.84|23.07|22.96|23.07|22.96|22.94|22.83|85
1754922900000|2025-08-11 14:35:00|23.06|22.95|23.05|22.94|23.16|23.05|23.04|22.93|140
1754923200000|2025-08-11 14:40:00|23.04|22.93|22.99|22.88|23.06|22.95|22.98|22.87|130
1754923500000|2025-08-11 14:45:00|22.98|22.87|22.87|22.76|23|22.89|22.86|22.75|113
1754923800000|2025-08-11 14:50:00|22.88|22.77|22.94|22.83|22.96|22.85|22.88|22.77|125
1754924100000|2025-08-11 14:55:00|22.93|22.82|22.91|22.8|22.95|22.84|22.91|22.8|65
1754924400000|2025-08-11 15:00:00|22.92|22.81|22.87|22.76|22.94|22.83|22.87|22.76|84
1754924700000|2025-08-11 15:05:00|22.86|22.75|22.79|22.68|22.87|22.76|22.77|22.66|120
1754925000000|2025-08-11 15:10:00|22.78|22.67|22.86|22.75|22.86|22.75|22.77|22.66|111
1754925300000|2025-08-11 15:15:00|22.85|22.74|22.94|22.83|22.94|22.83|22.85|22.74|94
1754925600000|2025-08-11 15:20:00|22.95|22.84|22.92|22.81|23.04|22.93|22.92|22.81|110
1754925900000|2025-08-11 15:25:00|22.91|22.8|22.92|22.81|22.94|22.83|22.89|22.78|88
1754926200000|2025-08-11 15:30:00|22.93|22.82|23.02|22.91|23.02|22.91|22.9|22.79|65
1754926500000|2025-08-11 15:35:00|23.03|22.92|23.06|22.95|23.09|22.98|23.01|22.9|90
1754926800000|2025-08-11 15:40:00|23.05|22.94|23.11|23|23.12|23.01|23.05|22.94|51
1754927100000|2025-08-11 15:45:00|23.12|23.01|23.1|22.99|23.13|23.02|23.05|22.94|75
1754927400000|2025-08-11 15:50:00|23.11|23|23.11|23|23.13|23.02|23.09|22.98|117
1754927700000|2025-08-11 15:55:00|23.1|22.99|23.2|23.09|23.2|23.09|23.09|22.98|94
1754928000000|2025-08-11 16:00:00|23.21|23.1|23.36|23.25|23.42|23.31|23.2|23.09|157
1754928300000|2025-08-11 16:05:00|23.37|23.26|23.38|23.27|23.43|23.32|23.34|23.23|116
1754928600000|2025-08-11 16:10:00|23.37|23.26|23.32|23.21|23.37|23.26|23.3|23.19|100
1754928900000|2025-08-11 16:15:00|23.33|23.22|23.33|23.22|23.39|23.28|23.31|23.2|109
1754929200000|2025-08-11 16:20:00|23.32|23.21|23.22|23.11|23.32|23.21|23.2|23.09|136
1754929500000|2025-08-11 16:25:00|23.21|23.1|23.23|23.12|23.25|23.14|23.17|23.06|117
1754929800000|2025-08-11 16:30:00|23.24|23.13|23.2|23.09|23.27|23.16|23.19|23.08|79
1754930100000|2025-08-11 16:35:00|23.19|23.08|23.14|23.03|23.23|23.12|23.11|23|93
1754930400000|2025-08-11 16:40:00|23.13|23.02|23.02|22.91|23.14|23.03|23.02|22.91|157
1754930700000|2025-08-11 16:45:00|23.03|22.92|23.14|23.03|23.15|23.04|23.03|22.92|141
1754931000000|2025-08-11 16:50:00|23.15|23.04|23.11|23|23.17|23.06|23.08|22.97|81
1754931300000|2025-08-11 16:55:00|23.1|22.99|23.1|22.99|23.16|23.05|23.1|22.99|100
1754931600000|2025-08-11 17:00:00|23.09|22.98|23.14|23.03|23.16|23.05|23.06|22.95|134
1754931900000|2025-08-11 17:05:00|23.13|23.02|23.18|23.07|23.2|23.09|23.13|23.02|70
1754932200000|2025-08-11 17:10:00|23.17|23.06|23.12|23.01|23.21|23.1|23.11|23|132
1754932500000|2025-08-11 17:15:00|23.11|23|23.03|22.92|23.13|23.02|22.96|22.85|184
1754932800000|2025-08-11 17:20:00|23.02|22.91|23.1|22.99|23.1|22.99|23.01|22.9|83
1754933100000|2025-08-11 17:25:00|23.09|22.98|23.19|23.08|23.22|23.11|23.08|22.97|65
1754933400000|2025-08-11 17:30:00|23.18|23.07|23.12|23.01|23.19|23.08|23.09|22.98|97
1754933700000|2025-08-11 17:35:00|23.13|23.02|23.11|23|23.16|23.05|23.1|22.99|87
1754934000000|2025-08-11 17:40:00|23.1|22.99|23.12|23.01|23.15|23.04|23.06|22.95|51
1754934300000|2025-08-11 17:45:00|23.13|23.02|23.07|22.96|23.13|23.02|23.01|22.9|107
1754934600000|2025-08-11 17:50:00|23.08|22.97|23.09|22.98|23.1|22.99|23.07|22.96|44
1754934900000|2025-08-11 17:55:00|23.1|22.99|23.08|22.97|23.13|23.02|23.08|22.97|51
1754935200000|2025-08-11 18:00:00|23.09|22.98|22.88|22.77|23.09|22.98|22.88|22.77|92
1754935500000|2025-08-11 18:05:00|22.87|22.76|22.99|22.88|23.02|22.91|22.85|22.74|127
1754935800000|2025-08-11 18:10:00|23|22.89|23.03|22.92|23.08|22.97|22.99|22.88|87
1754936100000|2025-08-11 18:15:00|23.02|22.91|23.04|22.93|23.05|22.94|22.99|22.88|79
1754936400000|2025-08-11 18:20:00|23.03|22.92|23.05|22.94|23.09|22.98|23.02|22.91|85
1754936700000|2025-08-11 18:25:00|23.06|22.95|23.09|22.98|23.12|23.01|23.06|22.95|62
1754937000000|2025-08-11 18:30:00|23.1|22.99|23.16|23.05|23.18|23.07|23.1|22.99|71
1754937300000|2025-08-11 18:35:00|23.15|23.04|23.22|23.11|23.22|23.11|23.15|23.04|54
1754937600000|2025-08-11 18:40:00|23.21|23.1|23.08|22.97|23.22|23.11|23.08|22.97|86
1754937900000|2025-08-11 18:45:00|23.07|22.96|23.17|23.06|23.17|23.06|23.03|22.92|79
1754938200000|2025-08-11 18:50:00|23.16|23.05|23.14|23.03|23.21|23.1|23.14|23.03|59
1754938500000|2025-08-11 18:55:00|23.15|23.04|23.18|23.07|23.2|23.09|23.15|23.04|46
1754938800000|2025-08-11 19:00:00|23.17|23.06|23.14|23.03|23.18|23.07|23.12|23.01|52
1754939100000|2025-08-11 19:05:00|23.15|23.04|23.12|23.01|23.15|23.04|23.11|23|56
1754939400000|2025-08-11 19:10:00|23.13|23.02|23.06|22.95|23.13|23.02|23.06|22.95|55
1754939700000|2025-08-11 19:15:00|23.07|22.96|23.04|22.93|23.08|22.97|23.02|22.91|69
1754940000000|2025-08-11 19:20:00|23.03|22.92|23.08|22.97|23.09|22.98|23.03|22.92|38
1754940300000|2025-08-11 19:25:00|23.07|22.96|23.06|22.95|23.08|22.97|23.05|22.94|46
1754940600000|2025-08-11 19:30:00|23.07|22.96|23.01|22.9|23.07|22.96|22.99|22.88|51
1754940900000|2025-08-11 19:35:00|23.02|22.91|22.93|22.82|23.02|22.91|22.93|22.82|71
1754941200000|2025-08-11 19:40:00|22.94|22.83|22.9|22.79|22.94|22.83|22.88|22.77|50
1754941500000|2025-08-11 19:45:00|22.89|22.78|22.89|22.78|22.92|22.81|22.87|22.76|65
1754941800000|2025-08-11 19:50:00|22.9|22.79|22.71|22.6|22.92|22.81|22.66|22.55|139
1754942100000|2025-08-11 19:55:00|22.7|22.59|22.81|22.7|22.83|22.72|22.7|22.59|82
1754942400000|2025-08-11 20:00:00|22.8|22.69|22.74|22.63|22.81|22.7|22.68|22.57|97
1754942700000|2025-08-11 20:05:00|22.75|22.64|22.77|22.66|22.79|22.68|22.72|22.61|57
1754943000000|2025-08-11 20:10:00|22.78|22.67|22.72|22.61|22.79|22.68|22.7|22.59|85
1754943300000|2025-08-11 20:15:00|22.73|22.62|22.74|22.63|22.74|22.63|22.65|22.54|82
1754943600000|2025-08-11 20:20:00|22.73|22.62|22.76|22.65|22.77|22.66|22.72|22.61|62
1754943900000|2025-08-11 20:25:00|22.77|22.66|22.78|22.67|22.79|22.68|22.75|22.64|58
1754944200000|2025-08-11 20:30:00|22.79|22.68|22.77|22.66|22.82|22.71|22.75|22.64|61
1754944500000|2025-08-11 20:35:00|22.78|22.67|22.77|22.66|22.79|22.68|22.73|22.62|66
1754944800000|2025-08-11 20:40:00|22.76|22.65|22.79|22.68|22.81|22.7|22.76|22.65|52
1754945100000|2025-08-11 20:45:00|22.78|22.67|22.83|22.72|22.83|22.72|22.78|22.67|49
1754945400000|2025-08-11 20:50:00|22.82|22.71|22.8|22.69|22.84|22.73|22.8|22.69|37
1754945700000|2025-08-11 20:55:00|22.79|22.68|22.78|22.67|22.81|22.7|22.77|22.66|30
1754946000000|2025-08-11 21:00:00|22.77|22.66|22.79|22.68|22.79|22.68|22.75|22.64|35
1754946300000|2025-08-11 21:05:00|22.8|22.69|22.8|22.69|22.81|22.7|22.79|22.68|25
1754946600000|2025-08-11 21:10:00|22.79|22.68|22.83|22.72|22.84|22.73|22.79|22.68|23
1754946900000|2025-08-11 21:15:00|22.82|22.71|22.74|22.63|22.84|22.73|22.74|22.63|47
1754947200000|2025-08-11 21:20:00|22.75|22.64|22.78|22.67|22.79|22.68|22.71|22.6|36
1754947500000|2025-08-11 21:25:00|22.77|22.66|22.73|22.62|22.79|22.68|22.72|22.61|31
1754947800000|2025-08-11 21:30:00|22.72|22.61|22.52|22.41|22.72|22.61|22.4|22.29|189
1754948100000|2025-08-11 21:35:00|22.51|22.4|22.53|22.42|22.54|22.43|22.41|22.3|88
1754948400000|2025-08-11 21:40:00|22.52|22.41|22.51|22.4|22.54|22.43|22.51|22.4|22
1754948700000|2025-08-11 21:45:00|22.49|22.38|22.4|22.29|22.49|22.38|22.37|22.26|54
1754949000000|2025-08-11 21:50:00|22.41|22.3|22.4|22.29|22.42|22.31|22.32|22.21|69
1754949300000|2025-08-11 21:55:00|22.41|22.3|22.49|22.38|22.5|22.39|22.4|22.29|45
1754949600000|2025-08-11 22:00:00|22.48|22.37|22.41|22.3|22.51|22.4|22.4|22.29|104
1754949900000|2025-08-11 22:05:00|22.4|22.29|22.33|22.22|22.42|22.31|22.32|22.21|64
1754950200000|2025-08-11 22:10:00|22.34|22.23|22.34|22.23|22.39|22.28|22.3|22.19|97
1754950500000|2025-08-11 22:15:00|22.35|22.24|22.29|22.18|22.41|22.3|22.28|22.17|93
1754950800000|2025-08-11 22:20:00|22.3|22.19|22.22|22.11|22.3|22.19|22.19|22.08|111
1754951100000|2025-08-11 22:25:00|22.21|22.1|22.28|22.17|22.29|22.18|22.18|22.07|86
1754951400000|2025-08-11 22:30:00|22.29|22.18|22.35|22.24|22.35|22.24|22.24|22.13|109
1754951700000|2025-08-11 22:35:00|22.34|22.23|22.35|22.24|22.37|22.26|22.34|22.23|46
1754952000000|2025-08-11 22:40:00|22.34|22.23|22.34|22.23|22.34|22.23|22.29|22.18|76
1754952300000|2025-08-11 22:45:00|22.33|22.22|22.33|22.22|22.35|22.24|22.31|22.2|53
1754952600000|2025-08-11 22:50:00|22.34|22.23|22.35|22.24|22.37|22.26|22.33|22.22|62
1754952900000|2025-08-11 22:55:00|22.34|22.23|22.36|22.25|22.38|22.27|22.33|22.22|47
1754953200000|2025-08-11 23:00:00|22.35|22.24|22.42|22.31|22.42|22.31|22.33|22.22|56
1754953500000|2025-08-11 23:05:00|22.41|22.3|22.41|22.3|22.42|22.31|22.39|22.28|65
1754953800000|2025-08-11 23:10:00|22.4|22.29|22.43|22.32|22.43|22.32|22.39|22.28|66
1754954100000|2025-08-11 23:15:00|22.42|22.31|22.42|22.31|22.43|22.32|22.39|22.28|45
1754954400000|2025-08-11 23:20:00|22.41|22.3|22.33|22.22|22.42|22.31|22.33|22.22|61
1754954700000|2025-08-11 23:25:00|22.34|22.23|22.32|22.21|22.37|22.26|22.3|22.19|71
1754955000000|2025-08-11 23:30:00|22.33|22.22|22.33|22.22|22.38|22.27|22.32|22.21|53
1754955300000|2025-08-11 23:35:00|22.34|22.23|22.32|22.21|22.35|22.24|22.3|22.19|51
1754955600000|2025-08-11 23:40:00|22.31|22.2|22.37|22.26|22.37|22.26|22.31|22.2|59
1754955900000|2025-08-11 23:45:00|22.36|22.25|22.34|22.23|22.37|22.26|22.33|22.22|42
1754956200000|2025-08-11 23:50:00|22.33|22.22|22.32|22.21|22.35|22.24|22.31|22.2|28
1754956500000|2025-08-11 23:55:00|22.33|22.22|22.28|22.17|22.33|22.22|22.27|22.16|40
1754956800000|2025-08-12 00:00:00|22.27|22.16|22.33|22.22|22.37|22.26|22.25|22.14|81
1754957100000|2025-08-12 00:05:00|22.34|22.23|22.33|22.22|22.37|22.26|22.32|22.21|82
1754957400000|2025-08-12 00:10:00|22.32|22.21|22.4|22.29|22.4|22.29|22.32|22.21|71
1754957700000|2025-08-12 00:15:00|22.39|22.28|22.46|22.35|22.52|22.41|22.39|22.28|62
1754958000000|2025-08-12 00:20:00|22.45|22.34|22.47|22.36|22.48|22.37|22.42|22.31|74
1754958300000|2025-08-12 00:25:00|22.46|22.35|22.47|22.36|22.51|22.4|22.42|22.31|46
1754958600000|2025-08-12 00:30:00|22.46|22.35|22.42|22.31|22.47|22.36|22.38|22.27|80
1754958900000|2025-08-12 00:35:00|22.41|22.3|22.43|22.32|22.43|22.32|22.39|22.28|41
1754959200000|2025-08-12 00:40:00|22.44|22.33|22.43|22.32|22.45|22.34|22.4|22.29|56
1754959500000|2025-08-12 00:45:00|22.44|22.33|22.48|22.37|22.48|22.37|22.43|22.32|53
1754959800000|2025-08-12 00:50:00|22.49|22.38|22.52|22.41|22.53|22.42|22.48|22.37|34
1754960100000|2025-08-12 00:55:00|22.51|22.4|22.52|22.41|22.57|22.46|22.49|22.38|92
1754960400000|2025-08-12 01:00:00|22.51|22.4|22.47|22.36|22.52|22.41|22.46|22.35|57
1754960700000|2025-08-12 01:05:00|22.46|22.35|22.57|22.46|22.57|22.46|22.46|22.35|70
1754961000000|2025-08-12 01:10:00|22.56|22.45|22.52|22.41|22.59|22.48|22.51|22.4|48
1754961300000|2025-08-12 01:15:00|22.51|22.4|22.58|22.47|22.58|22.47|22.48|22.37|76
1754961600000|2025-08-12 01:20:00|22.57|22.46|22.59|22.48|22.6|22.49|22.54|22.43|61
1754961900000|2025-08-12 01:25:00|22.58|22.47|22.6|22.49|22.6|22.49|22.58|22.47|25
1754962200000|2025-08-12 01:30:00|22.59|22.48|22.57|22.46|22.6|22.49|22.54|22.43|74
1754962500000|2025-08-12 01:35:00|22.56|22.45|22.6|22.49|22.6|22.49|22.56|22.45|49
1754962800000|2025-08-12 01:40:00|22.59|22.48|22.6|22.49|22.6|22.49|22.58|22.47|36
1754963100000|2025-08-12 01:45:00|22.61|22.5|22.6|22.49|22.61|22.5|22.59|22.48|66
1754963400000|2025-08-12 01:50:00|22.59|22.48|22.56|22.45|22.61|22.5|22.54|22.43|58
1754963700000|2025-08-12 01:55:00|22.57|22.46|22.58|22.47|22.58|22.47|22.56|22.45|24
1754964000000|2025-08-12 02:00:00|22.57|22.46|22.53|22.42|22.58|22.47|22.53|22.42|32
1754964300000|2025-08-12 02:05:00|22.54|22.43|22.62|22.51|22.62|22.51|22.54|22.43|21
1754964600000|2025-08-12 02:10:00|22.61|22.5|22.58|22.47|22.62|22.51|22.57|22.46|48
1754964900000|2025-08-12 02:15:00|22.59|22.48|22.59|22.48|22.6|22.49|22.54|22.43|39
1754965200000|2025-08-12 02:20:00|22.58|22.47|22.6|22.49|22.6|22.49|22.56|22.45|21
1754965500000|2025-08-12 02:25:00|22.61|22.5|22.63|22.52|22.64|22.53|22.6|22.49|41
1754965800000|2025-08-12 02:30:00|22.64|22.53|22.74|22.63|22.74|22.63|22.64|22.53|27
1754966100000|2025-08-12 02:35:00|22.73|22.62|22.78|22.67|22.78|22.67|22.7|22.59|32
1754966400000|2025-08-12 02:40:00|22.77|22.66|22.76|22.65|22.78|22.67|22.73|22.62|40
1754966700000|2025-08-12 02:45:00|22.75|22.64|22.67|22.56|22.76|22.65|22.67|22.56|63
1754967000000|2025-08-12 02:50:00|22.68|22.57|22.65|22.54|22.68|22.57|22.65|22.54|20
1754967300000|2025-08-12 02:55:00|22.64|22.53|22.63|22.52|22.65|22.54|22.63|22.52|30
1754967600000|2025-08-12 03:00:00|22.62|22.51|22.63|22.52|22.65|22.54|22.62|22.51|22
1754967900000|2025-08-12 03:05:00|22.64|22.53|22.57|22.46|22.64|22.53|22.55|22.44|54
1754968200000|2025-08-12 03:10:00|22.56|22.45|22.56|22.45|22.58|22.47|22.55|22.44|51
1754968500000|2025-08-12 03:15:00|22.57|22.46|22.51|22.4|22.57|22.46|22.49|22.38|89
1754968800000|2025-08-12 03:20:00|22.52|22.41|22.49|22.38|22.54|22.43|22.48|22.37|42
1754969100000|2025-08-12 03:25:00|22.5|22.39|22.52|22.41|22.54|22.43|22.5|22.39|31
1754969400000|2025-08-12 03:30:00|22.53|22.42|22.55|22.44|22.58|22.47|22.53|22.42|59
1754969700000|2025-08-12 03:35:00|22.56|22.45|22.59|22.48|22.61|22.5|22.56|22.45|46
1754970000000|2025-08-12 03:40:00|22.58|22.47|22.53|22.42|22.59|22.48|22.52|22.41|76
1754970300000|2025-08-12 03:45:00|22.52|22.41|22.55|22.44|22.55|22.44|22.48|22.37|74
1754970600000|2025-08-12 03:50:00|22.54|22.43|22.53|22.42|22.56|22.45|22.52|22.41|54
1754970900000|2025-08-12 03:55:00|22.52|22.41|22.51|22.4|22.53|22.42|22.5|22.39|56
1754971200000|2025-08-12 04:00:00|22.5|22.39|22.53|22.42|22.53|22.42|22.47|22.36|68
1754971500000|2025-08-12 04:05:00|22.54|22.43|22.55|22.44|22.56|22.45|22.52|22.41|24
1754971800000|2025-08-12 04:10:00|22.56|22.45|22.59|22.48|22.59|22.48|22.55|22.44|44
1754972100000|2025-08-12 04:15:00|22.58|22.47|22.57|22.46|22.59|22.48|22.56|22.45|82
1754972400000|2025-08-12 04:20:00|22.58|22.47|22.58|22.47|22.61|22.5|22.56|22.45|69
1754972700000|2025-08-12 04:25:00|22.59|22.48|22.63|22.52|22.63|22.52|22.58|22.47|77
1754973000000|2025-08-12 04:30:00|22.62|22.51|22.67|22.56|22.67|22.56|22.59|22.48|117
1754973300000|2025-08-12 04:35:00|22.68|22.57|22.68|22.57|22.7|22.59|22.65|22.54|47
1754973600000|2025-08-12 04:40:00|22.67|22.56|22.67|22.56|22.7|22.59|22.67|22.56|71
1754973900000|2025-08-12 04:45:00|22.66|22.55|22.66|22.55|22.67|22.56|22.64|22.53|45
1754974200000|2025-08-12 04:50:00|22.67|22.56|22.67|22.56|22.69|22.58|22.65|22.54|49
1754974500000|2025-08-12 04:55:00|22.68|22.57|22.66|22.55|22.68|22.57|22.64|22.53|44
1754974800000|2025-08-12 05:00:00|22.65|22.54|22.54|22.43|22.66|22.55|22.51|22.4|90
1754975100000|2025-08-12 05:05:00|22.55|22.44|22.57|22.46|22.57|22.46|22.54|22.43|57
1754975400000|2025-08-12 05:10:00|22.56|22.45|22.56|22.45|22.58|22.47|22.54|22.43|45
1754975700000|2025-08-12 05:15:00|22.57|22.46|22.47|22.36|22.57|22.46|22.47|22.36|65
1754976000000|2025-08-12 05:20:00|22.48|22.37|22.45|22.34|22.5|22.39|22.41|22.3|86
1754976300000|2025-08-12 05:25:00|22.46|22.35|22.4|22.29|22.46|22.35|22.37|22.26|51
1754976600000|2025-08-12 05:30:00|22.39|22.28|22.33|22.22|22.4|22.29|22.33|22.22|75
1754976900000|2025-08-12 05:35:00|22.34|22.23|22.33|22.22|22.38|22.27|22.32|22.21|53
1754977200000|2025-08-12 05:40:00|22.32|22.21|22.34|22.23|22.35|22.24|22.31|22.2|57
1754977500000|2025-08-12 05:45:00|22.35|22.24|22.38|22.27|22.38|22.27|22.34|22.23|52
1754977800000|2025-08-12 05:50:00|22.39|22.28|22.41|22.3|22.42|22.31|22.37|22.26|19
1754978100000|2025-08-12 05:55:00|22.42|22.31|22.42|22.31|22.42|22.31|22.4|22.29|7
1754978400000|2025-08-12 06:00:00|22.43|22.32|22.44|22.33|22.45|22.34|22.43|22.32|34
1754978700000|2025-08-12 06:05:00|22.43|22.32|22.41|22.3|22.43|22.32|22.4|22.29|37
1754979000000|2025-08-12 06:10:00|22.4|22.29|22.3|22.19|22.41|22.3|22.3|22.19|59
1754979300000|2025-08-12 06:15:00|22.29|22.18|22.38|22.27|22.38|22.27|22.19|22.08|77
1754979600000|2025-08-12 06:20:00|22.37|22.26|22.47|22.36|22.47|22.36|22.36|22.25|59
1754979900000|2025-08-12 06:25:00|22.49|22.38|22.5|22.39|22.54|22.43|22.47|22.36|56
1754980200000|2025-08-12 06:30:00|22.49|22.38|22.41|22.3|22.5|22.39|22.39|22.28|103
1754980500000|2025-08-12 06:35:00|22.42|22.31|22.45|22.34|22.48|22.37|22.42|22.31|47
1754980800000|2025-08-12 06:40:00|22.46|22.35|22.46|22.35|22.51|22.4|22.43|22.32|46
1754981100000|2025-08-12 06:45:00|22.47|22.36|22.44|22.33|22.48|22.37|22.4|22.29|70
1754981400000|2025-08-12 06:50:00|22.45|22.34|22.41|22.3|22.45|22.34|22.41|22.3|59
1754981700000|2025-08-12 06:55:00|22.42|22.31|22.4|22.29|22.43|22.32|22.39|22.28|35
1754982000000|2025-08-12 07:00:00|22.41|22.3|22.49|22.38|22.49|22.38|22.41|22.3|23
1754982300000|2025-08-12 07:05:00|22.48|22.37|22.58|22.47|22.58|22.47|22.48|22.37|37
1754982600000|2025-08-12 07:10:00|22.57|22.46|22.56|22.45|22.59|22.48|22.54|22.43|63
1754982900000|2025-08-12 07:15:00|22.57|22.46|22.56|22.45|22.57|22.46|22.52|22.41|56
1754983200000|2025-08-12 07:20:00|22.55|22.44|22.55|22.44|22.57|22.46|22.53|22.42|81
1754983500000|2025-08-12 07:25:00|22.56|22.45|22.58|22.47|22.6|22.49|22.55|22.44|37
1754983800000|2025-08-12 07:30:00|22.59|22.48|22.54|22.43|22.59|22.48|22.54|22.43|48
1754984100000|2025-08-12 07:35:00|22.53|22.42|22.57|22.46|22.58|22.47|22.53|22.42|37
1754984400000|2025-08-12 07:40:00|22.56|22.45|22.55|22.44|22.56|22.45|22.53|22.42|56
1754984700000|2025-08-12 07:45:00|22.54|22.43|22.58|22.47|22.58|22.47|22.54|22.43|55
1754985000000|2025-08-12 07:50:00|22.59|22.48|22.57|22.46|22.6|22.49|22.56|22.45|33
1754985300000|2025-08-12 07:55:00|22.58|22.47|22.58|22.47|22.58|22.47|22.55|22.44|41
1754985600000|2025-08-12 08:00:00|22.57|22.46|22.52|22.41|22.57|22.46|22.52|22.41|30
1754985900000|2025-08-12 08:05:00|22.51|22.4|22.49|22.38|22.51|22.4|22.46|22.35|53
1754986200000|2025-08-12 08:10:00|22.48|22.37|22.47|22.36|22.5|22.39|22.47|22.36|52
1754986500000|2025-08-12 08:15:00|22.48|22.37|22.48|22.37|22.49|22.38|22.46|22.35|29
1754986800000|2025-08-12 08:20:00|22.49|22.38|22.46|22.35|22.49|22.38|22.4|22.29|46
1754987100000|2025-08-12 08:25:00|22.45|22.34|22.41|22.3|22.45|22.34|22.39|22.28|35
1754987400000|2025-08-12 08:30:00|22.4|22.29|22.4|22.29|22.42|22.31|22.39|22.28|41
1754987700000|2025-08-12 08:35:00|22.41|22.3|22.44|22.33|22.45|22.34|22.39|22.28|34
1754988000000|2025-08-12 08:40:00|22.45|22.34|22.57|22.46|22.57|22.46|22.45|22.34|47
1754988300000|2025-08-12 08:45:00|22.58|22.47|22.54|22.43|22.61|22.5|22.54|22.43|81
1754988600000|2025-08-12 08:50:00|22.53|22.42|22.47|22.36|22.54|22.43|22.47|22.36|80
1754988900000|2025-08-12 08:55:00|22.48|22.37|22.43|22.32|22.48|22.37|22.43|22.32|38
1754989200000|2025-08-12 09:00:00|22.42|22.31|22.45|22.34|22.46|22.35|22.39|22.28|100
1754989500000|2025-08-12 09:05:00|22.46|22.35|22.32|22.21|22.46|22.35|22.32|22.21|83
1754989800000|2025-08-12 09:10:00|22.33|22.22|22.3|22.19|22.33|22.22|22.27|22.16|82
1754990100000|2025-08-12 09:15:00|22.31|22.2|22.35|22.24|22.38|22.27|22.3|22.19|73
1754990400000|2025-08-12 09:20:00|22.36|22.25|22.35|22.24|22.37|22.26|22.3|22.19|52
1754990700000|2025-08-12 09:25:00|22.34|22.23|22.39|22.28|22.4|22.29|22.31|22.2|36
1754991000000|2025-08-12 09:30:00|22.4|22.29|22.32|22.21|22.4|22.29|22.31|22.2|79
1754991300000|2025-08-12 09:35:00|22.33|22.22|22.36|22.25|22.37|22.26|22.33|22.22|60
1754991600000|2025-08-12 09:40:00|22.35|22.24|22.35|22.24|22.37|22.26|22.34|22.23|53
1754991900000|2025-08-12 09:45:00|22.36|22.25|22.34|22.23|22.37|22.26|22.32|22.21|47
1754992200000|2025-08-12 09:50:00|22.35|22.24|22.32|22.21|22.36|22.25|22.32|22.21|70
1754992500000|2025-08-12 09:55:00|22.31|22.2|22.27|22.16|22.32|22.21|22.25|22.14|65
1754992800000|2025-08-12 10:00:00|22.26|22.15|22.15|22.04|22.28|22.17|22.15|22.04|62
1754993100000|2025-08-12 10:05:00|22.16|22.05|22.1|21.99|22.2|22.09|22.07|21.96|83
1754993400000|2025-08-12 10:10:00|22.09|21.98|22.13|22.02|22.14|22.03|22.09|21.98|45
1754993700000|2025-08-12 10:15:00|22.14|22.03|22.16|22.05|22.17|22.06|22.1|21.99|59
1754994000000|2025-08-12 10:20:00|22.15|22.04|22.24|22.13|22.25|22.14|22.15|22.04|44
1754994300000|2025-08-12 10:25:00|22.23|22.12|22.21|22.1|22.25|22.14|22.2|22.09|27
1754994600000|2025-08-12 10:30:00|22.22|22.11|22.22|22.11|22.25|22.14|22.21|22.1|51
1754994900000|2025-08-12 10:35:00|22.21|22.1|22.14|22.03|22.22|22.11|22.13|22.02|50
1754995200000|2025-08-12 10:40:00|22.13|22.02|22.11|22|22.14|22.03|22.07|21.96|37
1754995500000|2025-08-12 10:45:00|22.12|22.01|22.18|22.07|22.2|22.09|22.12|22.01|47
1754995800000|2025-08-12 10:50:00|22.17|22.06|22.16|22.05|22.21|22.1|22.16|22.05|46
1754996100000|2025-08-12 10:55:00|22.17|22.06|22.15|22.04|22.17|22.06|22.14|22.03|45
1754996400000|2025-08-12 11:00:00|22.16|22.05|22.14|22.03|22.16|22.05|22.13|22.02|51
1754996700000|2025-08-12 11:05:00|22.13|22.02|22.09|21.98|22.14|22.03|22.08|21.97|57
1754997000000|2025-08-12 11:10:00|22.08|21.97|21.98|21.87|22.09|21.98|21.94|21.83|83
1754997300000|2025-08-12 11:15:00|21.99|21.88|22.07|21.96|22.1|21.99|21.99|21.88|51
1754997600000|2025-08-12 11:20:00|22.08|21.97|22.1|21.99|22.1|21.99|22.06|21.95|25
1754997900000|2025-08-12 11:25:00|22.09|21.98|22.13|22.02|22.14|22.03|22.08|21.97|31
1754998200000|2025-08-12 11:30:00|22.14|22.03|22.23|22.12|22.23|22.12|22.13|22.02|54
1754998500000|2025-08-12 11:35:00|22.22|22.11|22.2|22.09|22.22|22.11|22.19|22.08|39
1754998800000|2025-08-12 11:40:00|22.19|22.08|22.13|22.02|22.19|22.08|22.12|22.01|37
1754999100000|2025-08-12 11:45:00|22.12|22.01|22.21|22.1|22.21|22.1|22.12|22.01|32
1754999400000|2025-08-12 11:50:00|22.22|22.11|22.19|22.08|22.23|22.12|22.18|22.07|62
1754999700000|2025-08-12 11:55:00|22.18|22.07|22.21|22.1|22.24|22.13|22.18|22.07|48
1755000000000|2025-08-12 12:00:00|22.2|22.09|22.2|22.09|22.23|22.12|22.18|22.07|81
1755000300000|2025-08-12 12:05:00|22.19|22.08|22.16|22.05|22.19|22.08|22.14|22.03|52
1755000600000|2025-08-12 12:10:00|22.15|22.04|22.14|22.03|22.18|22.07|22.14|22.03|48
1755000900000|2025-08-12 12:15:00|22.15|22.04|22.15|22.04|22.17|22.06|22.12|22.01|75
1755001200000|2025-08-12 12:20:00|22.14|22.03|22.24|22.13|22.25|22.14|22.14|22.03|99
1755001500000|2025-08-12 12:25:00|22.23|22.12|22.33|22.22|22.34|22.23|22.22|22.11|100
1755001800000|2025-08-12 12:30:00|22.34|22.23|22.69|22.58|22.84|22.73|22.34|22.23|314
1755002100000|2025-08-12 12:35:00|22.68|22.57|22.67|22.56|22.69|22.58|22.59|22.48|229
1755002400000|2025-08-12 12:40:00|22.68|22.57|22.76|22.65|22.82|22.71|22.68|22.57|163
1755002700000|2025-08-12 12:45:00|22.77|22.66|22.76|22.65|22.78|22.67|22.65|22.54|175
1755003000000|2025-08-12 12:50:00|22.77|22.66|22.7|22.59|22.83|22.72|22.69|22.58|122
1755003300000|2025-08-12 12:55:00|22.71|22.6|22.72|22.61|22.75|22.64|22.64|22.53|99
1755003600000|2025-08-12 13:00:00|22.73|22.62|22.52|22.41|22.74|22.63|22.52|22.41|127
1755003900000|2025-08-12 13:05:00|22.51|22.4|22.55|22.44|22.58|22.47|22.45|22.34|109
1755004200000|2025-08-12 13:10:00|22.54|22.43|22.62|22.51|22.63|22.52|22.54|22.43|57
1755004500000|2025-08-12 13:15:00|22.61|22.5|22.62|22.51|22.68|22.57|22.54|22.43|104
1755004800000|2025-08-12 13:20:00|22.61|22.5|22.67|22.56|22.7|22.59|22.6|22.49|95
1755005100000|2025-08-12 13:25:00|22.68|22.57|22.73|22.62|22.73|22.62|22.66|22.55|52
1755005400000|2025-08-12 13:30:00|22.72|22.61|22.72|22.61|22.79|22.68|22.58|22.47|194
1755005700000|2025-08-12 13:35:00|22.73|22.62|22.65|22.54|22.75|22.64|22.6|22.49|144
1755006000000|2025-08-12 13:40:00|22.66|22.55|22.52|22.41|22.69|22.58|22.51|22.4|109
1755006300000|2025-08-12 13:45:00|22.51|22.4|22.39|22.28|22.55|22.44|22.33|22.22|156
1755006600000|2025-08-12 13:50:00|22.4|22.29|22.48|22.37|22.48|22.37|22.35|22.24|155
1755006900000|2025-08-12 13:55:00|22.47|22.36|22.45|22.34|22.51|22.4|22.39|22.28|103
1755007200000|2025-08-12 14:00:00|22.44|22.33|22.49|22.38|22.49|22.38|22.39|22.28|111
1755007500000|2025-08-12 14:05:00|22.48|22.37|22.56|22.45|22.6|22.49|22.48|22.37|85
1755007800000|2025-08-12 14:10:00|22.55|22.44|22.58|22.47|22.58|22.47|22.5|22.39|84
1755008100000|2025-08-12 14:15:00|22.59|22.48|22.52|22.41|22.61|22.5|22.47|22.36|96
1755008400000|2025-08-12 14:20:00|22.51|22.4|22.56|22.45|22.57|22.46|22.51|22.4|100
1755008700000|2025-08-12 14:25:00|22.55|22.44|22.63|22.52|22.64|22.53|22.54|22.43|89
1755009000000|2025-08-12 14:30:00|22.64|22.53|22.62|22.51|22.68|22.57|22.6|22.49|79
1755009300000|2025-08-12 14:35:00|22.63|22.52|22.6|22.49|22.66|22.55|22.55|22.44|84
1755009600000|2025-08-12 14:40:00|22.59|22.48|22.6|22.49|22.62|22.51|22.56|22.45|52
1755009900000|2025-08-12 14:45:00|22.59|22.48|22.64|22.53|22.64|22.53|22.51|22.4|78
1755010200000|2025-08-12 14:50:00|22.63|22.52|22.71|22.6|22.74|22.63|22.62|22.51|97
1755010500000|2025-08-12 14:55:00|22.7|22.59|22.76|22.65|22.76|22.65|22.67|22.56|91
1755010800000|2025-08-12 15:00:00|22.75|22.64|22.79|22.68|22.82|22.71|22.75|22.64|71
1755011100000|2025-08-12 15:05:00|22.8|22.69|22.74|22.63|22.83|22.72|22.73|22.62|99
1755011400000|2025-08-12 15:10:00|22.75|22.64|22.72|22.61|22.79|22.68|22.71|22.6|96
1755011700000|2025-08-12 15:15:00|22.73|22.62|22.8|22.69|22.82|22.71|22.72|22.61|82
1755012000000|2025-08-12 15:20:00|22.81|22.7|22.88|22.77|22.91|22.8|22.77|22.66|83
1755012300000|2025-08-12 15:25:00|22.87|22.76|22.89|22.78|22.91|22.8|22.84|22.73|53
1755012600000|2025-08-12 15:30:00|22.9|22.79|22.94|22.83|22.94|22.83|22.83|22.72|54
1755012900000|2025-08-12 15:35:00|22.95|22.84|22.88|22.77|22.98|22.87|22.86|22.75|114
1755013200000|2025-08-12 15:40:00|22.87|22.76|22.88|22.77|22.9|22.79|22.85|22.74|72
1755013500000|2025-08-12 15:45:00|22.89|22.78|22.9|22.79|22.95|22.84|22.86|22.75|104
1755013800000|2025-08-12 15:50:00|22.91|22.8|22.99|22.88|22.99|22.88|22.91|22.8|81
1755014100000|2025-08-12 15:55:00|23|22.89|23.02|22.91|23.05|22.94|23|22.89|77
1755014400000|2025-08-12 16:00:00|23.01|22.9|22.99|22.88|23.06|22.95|22.96|22.85|118
1755014700000|2025-08-12 16:05:00|23|22.89|22.97|22.86|23.02|22.91|22.91|22.8|127
1755015000000|2025-08-12 16:10:00|22.98|22.87|22.92|22.81|23.02|22.91|22.91|22.8|133
1755015300000|2025-08-12 16:15:00|22.91|22.8|22.96|22.85|22.97|22.86|22.87|22.76|94
1755015600000|2025-08-12 16:20:00|22.97|22.86|22.99|22.88|23.01|22.9|22.94|22.83|80
1755015900000|2025-08-12 16:25:00|23|22.89|23.01|22.9|23.01|22.9|22.93|22.82|82
1755016200000|2025-08-12 16:30:00|23|22.89|23.02|22.91|23.08|22.97|22.97|22.86|75
1755016500000|2025-08-12 16:35:00|23.01|22.9|22.94|22.83|23.02|22.91|22.92|22.81|96
1755016800000|2025-08-12 16:40:00|22.95|22.84|22.94|22.83|23|22.89|22.94|22.83|64
1755017100000|2025-08-12 16:45:00|22.95|22.84|23.03|22.92|23.06|22.95|22.95|22.84|85
1755017400000|2025-08-12 16:50:00|23.04|22.93|23.07|22.96|23.07|22.96|22.98|22.87|112
1755017700000|2025-08-12 16:55:00|23.06|22.95|23.12|23.01|23.16|23.05|23.06|22.95|127
1755018000000|2025-08-12 17:00:00|23.13|23.02|23.29|23.18|23.29|23.18|23.09|22.98|139
1755018300000|2025-08-12 17:05:00|23.3|23.19|23.28|23.17|23.3|23.19|23.22|23.11|148
1755018600000|2025-08-12 17:10:00|23.29|23.18|23.22|23.11|23.3|23.19|23.21|23.1|202
1755018900000|2025-08-12 17:15:00|23.23|23.12|23.3|23.19|23.33|23.22|23.23|23.12|165
1755019200000|2025-08-12 17:20:00|23.29|23.18|23.37|23.26|23.39|23.28|23.29|23.18|171
1755019500000|2025-08-12 17:25:00|23.36|23.25|23.24|23.13|23.39|23.28|23.2|23.09|167
1755019800000|2025-08-12 17:30:00|23.25|23.14|23.31|23.2|23.31|23.2|23.16|23.05|201
1755020100000|2025-08-12 17:35:00|23.3|23.19|23.27|23.16|23.31|23.2|23.23|23.12|184
1755020400000|2025-08-12 17:40:00|23.28|23.17|23.25|23.14|23.3|23.19|23.24|23.13|150
1755020700000|2025-08-12 17:45:00|23.24|23.13|23.27|23.16|23.28|23.17|23.21|23.1|134
1755021000000|2025-08-12 17:50:00|23.26|23.15|23.18|23.07|23.26|23.15|23.18|23.07|97
1755021300000|2025-08-12 17:55:00|23.17|23.06|23.22|23.11|23.22|23.11|23.17|23.06|58
1755021600000|2025-08-12 18:00:00|23.23|23.12|23.29|23.18|23.31|23.2|23.19|23.08|101
1755021900000|2025-08-12 18:05:00|23.28|23.17|23.36|23.25|23.4|23.29|23.28|23.17|109
1755022200000|2025-08-12 18:10:00|23.35|23.24|23.42|23.31|23.42|23.31|23.35|23.24|90
1755022500000|2025-08-12 18:15:00|23.41|23.3|23.54|23.43|23.57|23.46|23.39|23.28|112
1755022800000|2025-08-12 18:20:00|23.55|23.44|23.5|23.39|23.56|23.45|23.47|23.36|93
1755023100000|2025-08-12 18:25:00|23.49|23.38|23.48|23.37|23.49|23.38|23.44|23.33|46
1755023400000|2025-08-12 18:30:00|23.47|23.36|23.39|23.28|23.49|23.38|23.36|23.25|107
1755023700000|2025-08-12 18:35:00|23.38|23.27|23.42|23.31|23.46|23.35|23.37|23.26|85
1755024000000|2025-08-12 18:40:00|23.41|23.3|23.43|23.32|23.45|23.34|23.38|23.27|76
1755024300000|2025-08-12 18:45:00|23.44|23.33|23.41|23.3|23.45|23.34|23.4|23.29|62
1755024600000|2025-08-12 18:50:00|23.4|23.29|23.36|23.25|23.4|23.29|23.33|23.22|63
1755024900000|2025-08-12 18:55:00|23.35|23.24|23.39|23.28|23.39|23.28|23.32|23.21|63
1755025200000|2025-08-12 19:00:00|23.4|23.29|23.45|23.34|23.46|23.35|23.39|23.28|52
1755025500000|2025-08-12 19:05:00|23.44|23.33|23.44|23.33|23.45|23.34|23.42|23.31|59
1755025800000|2025-08-12 19:10:00|23.43|23.32|23.43|23.32|23.46|23.35|23.42|23.31|33
1755026100000|2025-08-12 19:15:00|23.44|23.33|23.5|23.39|23.51|23.4|23.44|23.33|25
1755026400000|2025-08-12 19:20:00|23.51|23.4|23.56|23.45|23.6|23.49|23.51|23.4|34
1755026700000|2025-08-12 19:25:00|23.57|23.46|23.56|23.45|23.59|23.48|23.55|23.44|52
1755027000000|2025-08-12 19:30:00|23.55|23.44|23.61|23.5|23.61|23.5|23.52|23.41|62
1755027300000|2025-08-12 19:35:00|23.62|23.51|23.6|23.49|23.66|23.55|23.59|23.48|51
1755027600000|2025-08-12 19:40:00|23.59|23.48|23.52|23.41|23.59|23.48|23.49|23.38|52
1755027900000|2025-08-12 19:45:00|23.51|23.4|23.59|23.48|23.59|23.48|23.51|23.4|51
1755028200000|2025-08-12 19:50:00|23.58|23.47|23.59|23.48|23.59|23.48|23.54|23.43|36
1755028500000|2025-08-12 19:55:00|23.58|23.47|23.64|23.53|23.66|23.55|23.58|23.47|41
1755028800000|2025-08-12 20:00:00|23.65|23.54|23.62|23.51|23.65|23.54|23.61|23.5|46
1755029100000|2025-08-12 20:05:00|23.61|23.5|23.59|23.48|23.64|23.53|23.57|23.46|44
1755029400000|2025-08-12 20:10:00|23.58|23.47|23.64|23.53|23.65|23.54|23.58|23.47|63
1755029700000|2025-08-12 20:15:00|23.63|23.52|23.8|23.69|23.89|23.78|23.62|23.51|129
1755030000000|2025-08-12 20:20:00|23.81|23.7|23.82|23.71|23.89|23.78|23.79|23.68|94
1755030300000|2025-08-12 20:25:00|23.83|23.72|23.77|23.66|23.85|23.74|23.73|23.62|81
1755030600000|2025-08-12 20:30:00|23.76|23.65|23.78|23.67|23.82|23.71|23.75|23.64|61
1755030900000|2025-08-12 20:35:00|23.77|23.66|23.71|23.6|23.77|23.66|23.7|23.59|53
1755031200000|2025-08-12 20:40:00|23.7|23.59|23.71|23.6|23.73|23.62|23.69|23.58|48
1755031500000|2025-08-12 20:45:00|23.72|23.61|23.68|23.57|23.73|23.62|23.67|23.56|45
1755031800000|2025-08-12 20:50:00|23.69|23.58|23.77|23.66|23.8|23.69|23.68|23.57|42
1755032100000|2025-08-12 20:55:00|23.76|23.65|23.79|23.68|23.79|23.68|23.71|23.6|38
1755032400000|2025-08-12 21:00:00|23.78|23.67|23.76|23.65|23.78|23.67|23.71|23.6|47
1755032700000|2025-08-12 21:05:00|23.77|23.66|23.7|23.59|23.77|23.66|23.67|23.56|32
1755033000000|2025-08-12 21:10:00|23.69|23.58|23.72|23.61|23.72|23.61|23.67|23.56|30
1755033300000|2025-08-12 21:15:00|23.71|23.6|23.75|23.64|23.75|23.64|23.7|23.59|33
1755033600000|2025-08-12 21:20:00|23.74|23.63|23.77|23.66|23.8|23.69|23.72|23.61|50
1755033900000|2025-08-12 21:25:00|23.78|23.67|23.71|23.6|23.86|23.75|23.71|23.6|46
1755034200000|2025-08-12 21:30:00|23.7|23.59|23.64|23.53|23.72|23.61|23.63|23.52|67
1755034500000|2025-08-12 21:35:00|23.65|23.54|23.77|23.66|23.77|23.66|23.65|23.54|29
1755034800000|2025-08-12 21:40:00|23.76|23.65|23.74|23.63|23.78|23.67|23.74|23.63|19
1755035100000|2025-08-12 21:45:00|23.75|23.64|23.72|23.61|23.76|23.65|23.71|23.6|12
1755035400000|2025-08-12 21:50:00|23.73|23.62|23.67|23.56|23.73|23.62|23.67|23.56|9
1755035700000|2025-08-12 21:55:00|23.68|23.57|23.66|23.55|23.68|23.57|23.61|23.5|28
1755036000000|2025-08-12 22:00:00|23.67|23.56|23.61|23.5|23.68|23.57|23.55|23.44|140
1755036300000|2025-08-12 22:05:00|23.6|23.49|23.6|23.49|23.64|23.53|23.58|23.47|79
1755036600000|2025-08-12 22:10:00|23.61|23.5|23.65|23.54|23.65|23.54|23.58|23.47|96
1755036900000|2025-08-12 22:15:00|23.66|23.55|23.63|23.52|23.67|23.56|23.63|23.52|52
1755037200000|2025-08-12 22:20:00|23.64|23.53|23.73|23.62|23.74|23.63|23.64|23.53|64
1755037500000|2025-08-12 22:25:00|23.72|23.61|23.7|23.59|23.75|23.64|23.7|23.59|67
1755037800000|2025-08-12 22:30:00|23.69|23.58|23.73|23.62|23.75|23.64|23.68|23.57|54
1755038100000|2025-08-12 22:35:00|23.72|23.61|23.73|23.62|23.74|23.63|23.7|23.59|44
1755038400000|2025-08-12 22:40:00|23.72|23.61|23.71|23.6|23.75|23.64|23.71|23.6|34
1755038700000|2025-08-12 22:45:00|23.7|23.59|23.68|23.57|23.72|23.61|23.67|23.56|31
1755039000000|2025-08-12 22:50:00|23.69|23.58|23.64|23.53|23.7|23.59|23.64|23.53|44
1755039300000|2025-08-12 22:55:00|23.65|23.54|23.75|23.64|23.75|23.64|23.64|23.53|49
1755039600000|2025-08-12 23:00:00|23.74|23.63|23.71|23.6|23.8|23.69|23.69|23.58|114
1755039900000|2025-08-12 23:05:00|23.72|23.61|23.71|23.6|23.72|23.61|23.69|23.58|48
1755040200000|2025-08-12 23:10:00|23.7|23.59|23.65|23.54|23.71|23.6|23.65|23.54|32
1755040500000|2025-08-12 23:15:00|23.64|23.53|23.62|23.51|23.64|23.53|23.61|23.5|37
1755040800000|2025-08-12 23:20:00|23.61|23.5|23.65|23.54|23.68|23.57|23.61|23.5|59
1755041100000|2025-08-12 23:25:00|23.66|23.55|23.68|23.57|23.7|23.59|23.65|23.54|103
1755041400000|2025-08-12 23:30:00|23.67|23.56|23.65|23.54|23.68|23.57|23.62|23.51|49
1755041700000|2025-08-12 23:35:00|23.64|23.53|23.67|23.56|23.68|23.57|23.64|23.53|58
1755042000000|2025-08-12 23:40:00|23.68|23.57|23.67|23.56|23.7|23.59|23.67|23.56|64
1755042300000|2025-08-12 23:45:00|23.68|23.57|23.68|23.57|23.69|23.58|23.66|23.55|35
1755042600000|2025-08-12 23:50:00|23.69|23.58|23.65|23.54|23.7|23.59|23.58|23.47|64
1755042900000|2025-08-12 23:55:00|23.64|23.53|23.63|23.52|23.65|23.54|23.59|23.48|46
1755043200000|2025-08-13 00:00:00|23.62|23.51|23.61|23.5|23.63|23.52|23.59|23.48|78
1755043500000|2025-08-13 00:05:00|23.6|23.49|23.66|23.55|23.68|23.57|23.59|23.48|55
1755043800000|2025-08-13 00:10:00|23.65|23.54|23.67|23.56|23.7|23.59|23.63|23.52|101
1755044100000|2025-08-13 00:15:00|23.68|23.57|23.67|23.56|23.69|23.58|23.66|23.55|30
1755044400000|2025-08-13 00:20:00|23.68|23.57|23.61|23.5|23.68|23.57|23.6|23.49|32
1755044700000|2025-08-13 00:25:00|23.62|23.51|23.63|23.52|23.7|23.59|23.62|23.51|56
1755045000000|2025-08-13 00:30:00|23.64|23.53|23.73|23.62|23.76|23.65|23.63|23.52|98
1755045300000|2025-08-13 00:35:00|23.74|23.63|23.82|23.71|23.83|23.72|23.71|23.6|107
1755045600000|2025-08-13 00:40:00|23.81|23.7|23.76|23.65|23.81|23.7|23.71|23.6|77
1755045900000|2025-08-13 00:45:00|23.77|23.66|23.73|23.62|23.87|23.76|23.73|23.62|91
1755046200000|2025-08-13 00:50:00|23.72|23.61|23.66|23.55|23.74|23.63|23.64|23.53|73
1755046500000|2025-08-13 00:55:00|23.67|23.56|23.68|23.57|23.71|23.6|23.66|23.55|68
1755046800000|2025-08-13 01:00:00|23.69|23.58|23.57|23.46|23.69|23.58|23.56|23.45|95
1755047100000|2025-08-13 01:05:00|23.58|23.47|23.51|23.4|23.59|23.48|23.48|23.37|100
1755047400000|2025-08-13 01:10:00|23.52|23.41|23.41|23.3|23.54|23.43|23.39|23.28|94
1755047700000|2025-08-13 01:15:00|23.42|23.31|23.48|23.37|23.52|23.41|23.42|23.31|95
1755048000000|2025-08-13 01:20:00|23.49|23.38|23.51|23.4|23.53|23.42|23.45|23.34|90
1755048300000|2025-08-13 01:25:00|23.52|23.41|23.52|23.41|23.53|23.42|23.45|23.34|120
1755048600000|2025-08-13 01:30:00|23.51|23.4|23.5|23.39|23.54|23.43|23.5|23.39|86
1755048900000|2025-08-13 01:35:00|23.51|23.4|23.38|23.27|23.51|23.4|23.33|23.22|82
1755049200000|2025-08-13 01:40:00|23.39|23.28|23.3|23.19|23.41|23.3|23.3|23.19|96
1755049500000|2025-08-13 01:45:00|23.31|23.2|23.31|23.2|23.36|23.25|23.29|23.18|87
1755049800000|2025-08-13 01:50:00|23.3|23.19|23.35|23.24|23.36|23.25|23.28|23.17|177
1755050100000|2025-08-13 01:55:00|23.36|23.25|23.35|23.24|23.39|23.28|23.35|23.24|112
1755050400000|2025-08-13 02:00:00|23.34|23.23|23.23|23.12|23.35|23.24|23.23|23.12|106
1755050700000|2025-08-13 02:05:00|23.24|23.13|23.2|23.09|23.28|23.17|23.18|23.07|134
1755051000000|2025-08-13 02:10:00|23.19|23.08|23.19|23.08|23.22|23.11|23.17|23.06|103
1755051300000|2025-08-13 02:15:00|23.2|23.09|23.28|23.17|23.28|23.17|23.19|23.08|154
1755051600000|2025-08-13 02:20:00|23.27|23.16|23.29|23.18|23.29|23.18|23.21|23.1|164
1755051900000|2025-08-13 02:25:00|23.28|23.17|23.3|23.19|23.31|23.2|23.26|23.15|144
1755052200000|2025-08-13 02:30:00|23.31|23.2|23.3|23.19|23.34|23.23|23.27|23.16|149
1755052500000|2025-08-13 02:35:00|23.29|23.18|23.45|23.34|23.45|23.34|23.29|23.18|119
1755052800000|2025-08-13 02:40:00|23.46|23.35|23.5|23.39|23.53|23.42|23.46|23.35|131
1755053100000|2025-08-13 02:45:00|23.51|23.4|23.62|23.51|23.62|23.51|23.48|23.37|130
1755053400000|2025-08-13 02:50:00|23.63|23.52|23.67|23.56|23.71|23.6|23.61|23.5|140
1755053700000|2025-08-13 02:55:00|23.66|23.55|23.72|23.61|23.72|23.61|23.65|23.54|96
1755054000000|2025-08-13 03:00:00|23.71|23.6|23.75|23.64|23.85|23.74|23.71|23.6|179
1755054300000|2025-08-13 03:05:00|23.74|23.63|23.63|23.52|23.74|23.63|23.61|23.5|136
1755054600000|2025-08-13 03:10:00|23.62|23.51|23.58|23.47|23.62|23.51|23.54|23.43|141
1755054900000|2025-08-13 03:15:00|23.59|23.48|23.66|23.55|23.69|23.58|23.57|23.46|122
1755055200000|2025-08-13 03:20:00|23.67|23.56|23.7|23.59|23.73|23.62|23.67|23.56|120
1755055500000|2025-08-13 03:25:00|23.69|23.58|23.72|23.61|23.8|23.69|23.69|23.58|116
1755055800000|2025-08-13 03:30:00|23.71|23.6|23.79|23.68|23.8|23.69|23.67|23.56|192
1755056100000|2025-08-13 03:35:00|23.8|23.69|23.93|23.82|23.94|23.83|23.78|23.67|190
1755056400000|2025-08-13 03:40:00|23.92|23.81|24.01|23.9|24.05|23.94|23.9|23.79|160
1755056700000|2025-08-13 03:45:00|24.02|23.91|23.94|23.83|24.02|23.91|23.89|23.78|115
1755057000000|2025-08-13 03:50:00|23.95|23.84|23.92|23.81|24.01|23.9|23.89|23.78|98
1755057300000|2025-08-13 03:55:00|23.93|23.82|23.87|23.76|23.93|23.82|23.87|23.76|51
1755057600000|2025-08-13 04:00:00|23.86|23.75|23.98|23.87|24.03|23.92|23.83|23.72|138
1755057900000|2025-08-13 04:05:00|23.99|23.88|24|23.89|24.03|23.92|23.97|23.86|90
1755058200000|2025-08-13 04:10:00|24.01|23.9|23.97|23.86|24.02|23.91|23.93|23.82|72
1755058500000|2025-08-13 04:15:00|23.98|23.87|24.07|23.96|24.11|24|23.95|23.84|84
1755058800000|2025-08-13 04:20:00|24.06|23.95|24.04|23.93|24.08|23.97|24|23.89|69
1755059100000|2025-08-13 04:25:00|24.03|23.92|24|23.89|24.12|24.01|24|23.89|74
1755059400000|2025-08-13 04:30:00|24.01|23.9|24.04|23.93|24.09|23.98|23.95|23.84|78
1755059700000|2025-08-13 04:35:00|24.05|23.94|24.06|23.95|24.09|23.98|24.01|23.9|75
1755060000000|2025-08-13 04:40:00|24.07|23.96|24.03|23.92|24.07|23.96|23.98|23.87|91
1755060300000|2025-08-13 04:45:00|24.04|23.93|24|23.89|24.05|23.94|23.94|23.83|85
1755060600000|2025-08-13 04:50:00|23.99|23.88|24.08|23.97|24.09|23.98|23.97|23.86|95
1755060900000|2025-08-13 04:55:00|24.09|23.98|24.05|23.94|24.1|23.99|24.04|23.93|53
1755061200000|2025-08-13 05:00:00|24.06|23.95|23.94|23.83|24.06|23.95|23.94|23.83|63
1755061500000|2025-08-13 05:05:00|23.95|23.84|23.97|23.86|24|23.89|23.92|23.81|45
1755061800000|2025-08-13 05:10:00|23.98|23.87|23.96|23.85|24|23.89|23.95|23.84|75
1755062100000|2025-08-13 05:15:00|23.97|23.86|23.91|23.8|23.97|23.86|23.89|23.78|47
1755062400000|2025-08-13 05:20:00|23.92|23.81|23.86|23.75|23.93|23.82|23.84|23.73|55
1755062700000|2025-08-13 05:25:00|23.87|23.76|23.89|23.78|23.94|23.83|23.87|23.76|74
1755063000000|2025-08-13 05:30:00|23.88|23.77|23.81|23.7|23.88|23.77|23.77|23.66|63
1755063300000|2025-08-13 05:35:00|23.82|23.71|23.8|23.69|23.84|23.73|23.76|23.65|96
1755063600000|2025-08-13 05:40:00|23.79|23.68|23.73|23.62|23.79|23.68|23.73|23.62|39
1755063900000|2025-08-13 05:45:00|23.74|23.63|23.69|23.58|23.77|23.66|23.68|23.57|74
1755064200000|2025-08-13 05:50:00|23.7|23.59|23.59|23.48|23.7|23.59|23.58|23.47|89
1755064500000|2025-08-13 05:55:00|23.6|23.49|23.61|23.5|23.63|23.52|23.59|23.48|84
1755064800000|2025-08-13 06:00:00|23.62|23.51|23.51|23.4|23.66|23.55|23.51|23.4|98
1755065100000|2025-08-13 06:05:00|23.52|23.41|23.64|23.53|23.66|23.55|23.52|23.41|113
1755065400000|2025-08-13 06:10:00|23.63|23.52|23.7|23.59|23.7|23.59|23.63|23.52|54
1755065700000|2025-08-13 06:15:00|23.69|23.58|23.63|23.52|23.69|23.58|23.57|23.46|103
1755066000000|2025-08-13 06:20:00|23.64|23.53|23.59|23.48|23.67|23.56|23.57|23.46|94
1755066300000|2025-08-13 06:25:00|23.6|23.49|23.57|23.46|23.61|23.5|23.52|23.41|77
1755066600000|2025-08-13 06:30:00|23.58|23.47|23.64|23.53|23.65|23.54|23.57|23.46|102
1755066900000|2025-08-13 06:35:00|23.63|23.52|23.6|23.49|23.65|23.54|23.6|23.49|62
1755067200000|2025-08-13 06:40:00|23.59|23.48|23.56|23.45|23.66|23.55|23.56|23.45|92
1755067500000|2025-08-13 06:45:00|23.57|23.46|23.63|23.52|23.64|23.53|23.55|23.44|97
1755067800000|2025-08-13 06:50:00|23.64|23.53|23.63|23.52|23.72|23.61|23.63|23.52|92
1755068100000|2025-08-13 06:55:00|23.64|23.53|23.63|23.52|23.66|23.55|23.61|23.5|70
1755068400000|2025-08-13 07:00:00|23.64|23.53|23.73|23.62|23.74|23.63|23.62|23.51|87
1755068700000|2025-08-13 07:05:00|23.74|23.63|23.7|23.59|23.74|23.63|23.65|23.54|118
1755069000000|2025-08-13 07:10:00|23.69|23.58|23.75|23.64|23.79|23.68|23.69|23.58|111
1755069300000|2025-08-13 07:15:00|23.74|23.63|23.83|23.72|23.86|23.75|23.74|23.63|96
1755069600000|2025-08-13 07:20:00|23.84|23.73|23.94|23.83|23.95|23.84|23.81|23.7|131
1755069900000|2025-08-13 07:25:00|23.95|23.84|23.97|23.86|24.03|23.92|23.93|23.82|158
1755070200000|2025-08-13 07:30:00|23.98|23.87|23.95|23.84|23.98|23.87|23.87|23.76|143
1755070500000|2025-08-13 07:35:00|23.94|23.83|23.94|23.83|23.98|23.87|23.91|23.8|157
1755070800000|2025-08-13 07:40:00|23.95|23.84|24.08|23.97|24.11|24|23.94|23.83|104
1755071100000|2025-08-13 07:45:00|24.07|23.96|24.12|24.01|24.25|24.14|24.06|23.95|188
1755071400000|2025-08-13 07:50:00|24.13|24.02|24.36|24.25|24.38|24.27|24.09|23.98|186
1755071700000|2025-08-13 07:55:00|24.37|24.26|24.53|24.42|24.53|24.42|24.35|24.24|200
1755072000000|2025-08-13 08:00:00|24.52|24.41|24.69|24.58|24.79|24.68|24.5|24.39|297
1755072300000|2025-08-13 08:05:00|24.68|24.57|24.78|24.67|24.83|24.72|24.62|24.51|229
1755072600000|2025-08-13 08:10:00|24.79|24.68|25|24.89|25|24.89|24.75|24.64|221
1755072900000|2025-08-13 08:15:00|24.99|24.88|24.88|24.77|25.04|24.93|24.84|24.73|232
1755073200000|2025-08-13 08:20:00|24.87|24.76|24.84|24.73|24.99|24.88|24.82|24.71|194
1755073500000|2025-08-13 08:25:00|24.83|24.72|24.98|24.87|25|24.89|24.83|24.72|181
1755073800000|2025-08-13 08:30:00|24.99|24.88|25|24.89|25.05|24.94|24.94|24.83|144
1755074100000|2025-08-13 08:35:00|25.01|24.9|24.98|24.87|25.04|24.93|24.93|24.82|190
1755074400000|2025-08-13 08:40:00|24.99|24.88|24.97|24.86|25.05|24.94|24.95|24.84|126
1755074700000|2025-08-13 08:45:00|24.96|24.85|25.05|24.94|25.08|24.97|24.87|24.76|145
1755075000000|2025-08-13 08:50:00|25.04|24.93|24.95|24.84|25.06|24.95|24.93|24.82|132
1755075300000|2025-08-13 08:55:00|24.94|24.83|24.99|24.88|25.01|24.9|24.91|24.8|96
1755075600000|2025-08-13 09:00:00|25|24.89|24.91|24.8|25|24.89|24.91|24.8|82
1755075900000|2025-08-13 09:05:00|24.9|24.79|24.94|24.83|24.96|24.85|24.88|24.77|95
1755076200000|2025-08-13 09:10:00|24.93|24.82|24.95|24.84|24.98|24.87|24.92|24.81|111
1755076500000|2025-08-13 09:15:00|24.94|24.83|24.84|24.73|24.94|24.83|24.83|24.72|159
1755076800000|2025-08-13 09:20:00|24.85|24.74|24.86|24.75|24.89|24.78|24.82|24.71|136
1755077100000|2025-08-13 09:25:00|24.87|24.76|24.78|24.67|24.87|24.76|24.74|24.63|126
1755077400000|2025-08-13 09:30:00|24.77|24.66|24.69|24.58|24.79|24.68|24.68|24.57|155
1755077700000|2025-08-13 09:35:00|24.7|24.59|24.91|24.8|24.94|24.83|24.69|24.58|177
1755078000000|2025-08-13 09:40:00|24.9|24.79|24.85|24.74|24.9|24.79|24.84|24.73|132
1755078300000|2025-08-13 09:45:00|24.86|24.75|24.94|24.83|24.95|24.84|24.86|24.75|124
1755078600000|2025-08-13 09:50:00|24.93|24.82|24.98|24.87|24.99|24.88|24.93|24.82|140
1755078900000|2025-08-13 09:55:00|24.99|24.88|25|24.89|25.02|24.91|24.95|24.84|158
1755079200000|2025-08-13 10:00:00|24.99|24.88|24.92|24.81|25|24.89|24.9|24.79|119
1755079500000|2025-08-13 10:05:00|24.91|24.8|24.92|24.81|24.97|24.86|24.9|24.79|120
1755079800000|2025-08-13 10:10:00|24.93|24.82|24.9|24.79|24.95|24.84|24.9|24.79|104
1755080100000|2025-08-13 10:15:00|24.88|24.77|24.84|24.73|24.91|24.8|24.84|24.73|111
1755080400000|2025-08-13 10:20:00|24.83|24.72|24.79|24.68|24.84|24.73|24.75|24.64|89
1755080700000|2025-08-13 10:25:00|24.78|24.67|24.81|24.7|24.84|24.73|24.75|24.64|91
1755081000000|2025-08-13 10:30:00|24.8|24.69|24.8|24.69|24.83|24.72|24.79|24.68|121
1755081300000|2025-08-13 10:35:00|24.81|24.7|24.82|24.71|24.83|24.72|24.75|24.64|119
1755081600000|2025-08-13 10:40:00|24.81|24.7|24.79|24.68|24.82|24.71|24.77|24.66|78
1755081900000|2025-08-13 10:45:00|24.78|24.67|24.73|24.62|24.78|24.67|24.7|24.59|72
1755082200000|2025-08-13 10:50:00|24.74|24.63|24.77|24.66|24.78|24.67|24.73|24.62|64
1755082500000|2025-08-13 10:55:00|24.76|24.65|24.73|24.62|24.77|24.66|24.72|24.61|46
1755082800000|2025-08-13 11:00:00|24.72|24.61|24.7|24.59|24.72|24.61|24.68|24.57|55
1755083100000|2025-08-13 11:05:00|24.71|24.6|24.74|24.63|24.76|24.65|24.7|24.59|80
1755083400000|2025-08-13 11:10:00|24.75|24.64|24.8|24.69|24.82|24.71|24.75|24.64|85
1755083700000|2025-08-13 11:15:00|24.79|24.68|24.67|24.56|24.81|24.7|24.65|24.54|128
1755084000000|2025-08-13 11:20:00|24.66|24.55|24.66|24.55|24.69|24.58|24.61|24.5|85
1755084300000|2025-08-13 11:25:00|24.67|24.56|24.62|24.51|24.68|24.57|24.61|24.5|72
1755084600000|2025-08-13 11:30:00|24.64|24.53|24.69|24.58|24.69|24.58|24.62|24.51|84
1755084900000|2025-08-13 11:35:00|24.68|24.57|24.63|24.52|24.69|24.58|24.62|24.51|44
1755085200000|2025-08-13 11:40:00|24.64|24.53|24.67|24.56|24.68|24.57|24.64|24.53|173
1755085500000|2025-08-13 11:45:00|24.68|24.57|24.74|24.63|24.75|24.64|24.67|24.56|81
1755085800000|2025-08-13 11:50:00|24.73|24.62|24.69|24.58|24.75|24.64|24.68|24.57|37
1755086100000|2025-08-13 11:55:00|24.68|24.57|24.69|24.58|24.71|24.6|24.67|24.56|69
1755086400000|2025-08-13 12:00:00|24.71|24.6|24.74|24.63|24.75|24.64|24.7|24.59|81
1755086700000|2025-08-13 12:05:00|24.75|24.64|24.66|24.55|24.76|24.65|24.66|24.55|32
1755087000000|2025-08-13 12:10:00|24.65|24.54|24.79|24.68|24.8|24.69|24.65|24.54|108
1755087300000|2025-08-13 12:15:00|24.8|24.69|24.78|24.67|24.84|24.73|24.77|24.66|95
1755087600000|2025-08-13 12:20:00|24.77|24.66|24.81|24.7|24.83|24.72|24.76|24.65|87
1755087900000|2025-08-13 12:25:00|24.8|24.69|24.8|24.69|24.81|24.7|24.77|24.66|89
1755088200000|2025-08-13 12:30:00|24.81|24.7|24.77|24.66|24.85|24.74|24.74|24.63|80
1755088500000|2025-08-13 12:35:00|24.76|24.65|24.76|24.65|24.78|24.67|24.73|24.62|65
1755088800000|2025-08-13 12:40:00|24.75|24.64|24.78|24.67|24.8|24.69|24.74|24.63|56
1755089100000|2025-08-13 12:45:00|24.79|24.68|24.71|24.6|24.79|24.68|24.71|24.6|87
1755089400000|2025-08-13 12:50:00|24.72|24.61|24.65|24.54|24.74|24.63|24.62|24.51|98
1755089700000|2025-08-13 12:55:00|24.66|24.55|24.61|24.5|24.7|24.59|24.58|24.47|124
1755090000000|2025-08-13 13:00:00|24.62|24.51|24.61|24.5|24.63|24.52|24.58|24.47|86
1755090300000|2025-08-13 13:05:00|24.62|24.51|24.66|24.55|24.68|24.57|24.6|24.49|97
1755090600000|2025-08-13 13:10:00|24.67|24.56|24.64|24.53|24.69|24.58|24.64|24.53|76
1755090900000|2025-08-13 13:15:00|24.65|24.54|24.73|24.62|24.74|24.63|24.62|24.51|139
1755091200000|2025-08-13 13:20:00|24.72|24.61|24.75|24.64|24.77|24.66|24.69|24.58|130
1755091500000|2025-08-13 13:25:00|24.74|24.63|24.8|24.69|24.81|24.7|24.73|24.62|109
1755091800000|2025-08-13 13:30:00|24.79|24.68|24.86|24.75|24.88|24.77|24.77|24.66|133
1755092100000|2025-08-13 13:35:00|24.85|24.74|24.61|24.5|24.9|24.79|24.6|24.49|158
1755092400000|2025-08-13 13:40:00|24.62|24.51|24.41|24.3|24.62|24.51|24.28|24.17|226
1755092700000|2025-08-13 13:45:00|24.4|24.29|24.61|24.5|24.63|24.52|24.38|24.27|190
1755093000000|2025-08-13 13:50:00|24.6|24.49|24.54|24.43|24.63|24.52|24.47|24.36|161
1755093300000|2025-08-13 13:55:00|24.53|24.42|24.51|24.4|24.54|24.43|24.32|24.21|227
1755093600000|2025-08-13 14:00:00|24.52|24.41|24.46|24.35|24.55|24.44|24.39|24.28|184
1755093900000|2025-08-13 14:05:00|24.45|24.34|24.54|24.43|24.58|24.47|24.45|24.34|137
1755094200000|2025-08-13 14:10:00|24.53|24.42|24.44|24.33|24.53|24.42|24.38|24.27|159
1755094500000|2025-08-13 14:15:00|24.43|24.32|24.3|24.19|24.46|24.35|24.15|24.04|281
1755094800000|2025-08-13 14:20:00|24.29|24.18|24.29|24.18|24.38|24.27|24.23|24.12|205
1755095100000|2025-08-13 14:25:00|24.3|24.19|24.34|24.23|24.38|24.27|24.28|24.17|173
1755095400000|2025-08-13 14:30:00|24.35|24.24|24.27|24.16|24.38|24.27|24.27|24.16|202
1755095700000|2025-08-13 14:35:00|24.28|24.17|24.2|24.09|24.32|24.21|24.19|24.08|162
1755096000000|2025-08-13 14:40:00|24.21|24.1|24.4|24.29|24.43|24.32|24.18|24.07|172
1755096300000|2025-08-13 14:45:00|24.39|24.28|24.3|24.19|24.45|24.34|24.26|24.15|155
1755096600000|2025-08-13 14:50:00|24.31|24.2|24.17|24.06|24.33|24.22|24.1|23.99|194
1755096900000|2025-08-13 14:55:00|24.16|24.05|24.12|24.01|24.23|24.12|24.11|24|156
1755097200000|2025-08-13 15:00:00|24.13|24.02|24.15|24.04|24.22|24.11|24.07|23.96|147
1755097500000|2025-08-13 15:05:00|24.16|24.05|24.03|23.92|24.2|24.09|23.96|23.85|207
1755097800000|2025-08-13 15:10:00|24.02|23.91|24.17|24.06|24.23|24.12|24.02|23.91|141
1755098100000|2025-08-13 15:15:00|24.16|24.05|24.1|23.99|24.17|24.06|24.02|23.91|157
1755098400000|2025-08-13 15:20:00|24.11|24|24.21|24.1|24.22|24.11|24.09|23.98|124
1755098700000|2025-08-13 15:25:00|24.22|24.11|24.11|24|24.22|24.11|24.11|24|66
1755099000000|2025-08-13 15:30:00|24.12|24.01|24.17|24.06|24.17|24.06|24.03|23.92|107
1755099300000|2025-08-13 15:35:00|24.16|24.05|24.23|24.12|24.25|24.14|24.12|24.01|132
1755099600000|2025-08-13 15:40:00|24.22|24.11|24.29|24.18|24.33|24.22|24.2|24.09|95
1755099900000|2025-08-13 15:45:00|24.27|24.16|24.21|24.1|24.28|24.17|24.2|24.09|135
1755100200000|2025-08-13 15:50:00|24.2|24.09|24.15|24.04|24.25|24.14|24.14|24.03|108
1755100500000|2025-08-13 15:55:00|24.16|24.05|24.17|24.06|24.19|24.08|24.14|24.03|122
1755100800000|2025-08-13 16:00:00|24.18|24.07|24.2|24.09|24.21|24.1|24.13|24.02|103
1755101100000|2025-08-13 16:05:00|24.19|24.08|24.14|24.03|24.22|24.11|24.13|24.02|134
1755101400000|2025-08-13 16:10:00|24.15|24.04|24.25|24.14|24.25|24.14|24.15|24.04|137
1755101700000|2025-08-13 16:15:00|24.28|24.17|24.32|24.21|24.35|24.24|24.26|24.15|131
1755102000000|2025-08-13 16:20:00|24.33|24.22|24.35|24.24|24.4|24.29|24.33|24.22|157
1755102300000|2025-08-13 16:25:00|24.34|24.23|24.38|24.27|24.42|24.31|24.34|24.23|98
1755102600000|2025-08-13 16:30:00|24.36|24.25|24.39|24.28|24.41|24.3|24.36|24.25|107
1755102900000|2025-08-13 16:35:00|24.4|24.29|24.32|24.21|24.42|24.31|24.29|24.18|127
1755103200000|2025-08-13 16:40:00|24.31|24.2|24.11|24|24.31|24.2|24.08|23.97|158
1755103500000|2025-08-13 16:45:00|24.12|24.01|24.18|24.07|24.19|24.08|24.11|24|121
1755103800000|2025-08-13 16:50:00|24.17|24.06|24.23|24.12|24.23|24.12|24.12|24.01|120
1755104100000|2025-08-13 16:55:00|24.22|24.11|24.28|24.17|24.29|24.18|24.22|24.11|110
1755104400000|2025-08-13 17:00:00|24.27|24.16|24.34|24.23|24.35|24.24|24.26|24.15|104
1755104700000|2025-08-13 17:05:00|24.33|24.22|24.34|24.23|24.34|24.23|24.23|24.12|116
1755105000000|2025-08-13 17:10:00|24.35|24.24|24.31|24.2|24.37|24.26|24.28|24.17|107
1755105300000|2025-08-13 17:15:00|24.3|24.19|24.37|24.26|24.4|24.29|24.29|24.18|82
1755105600000|2025-08-13 17:20:00|24.38|24.27|24.38|24.27|24.38|24.27|24.35|24.24|79
1755105900000|2025-08-13 17:25:00|24.39|24.28|24.4|24.29|24.41|24.3|24.37|24.26|70
1755106200000|2025-08-13 17:30:00|24.41|24.3|24.31|24.2|24.42|24.31|24.3|24.19|45
1755106500000|2025-08-13 17:35:00|24.32|24.21|24.31|24.2|24.33|24.22|24.28|24.17|94
1755106800000|2025-08-13 17:40:00|24.32|24.21|24.31|24.2|24.34|24.23|24.3|24.19|28
1755107100000|2025-08-13 17:45:00|24.32|24.21|24.34|24.23|24.35|24.24|24.3|24.19|90
1755107400000|2025-08-13 17:50:00|24.35|24.24|24.38|24.27|24.38|24.27|24.32|24.21|62
1755107700000|2025-08-13 17:55:00|24.39|24.28|24.36|24.25|24.4|24.29|24.35|24.24|38
1755108000000|2025-08-13 18:00:00|24.35|24.24|24.42|24.31|24.44|24.33|24.35|24.24|90
1755108300000|2025-08-13 18:05:00|24.41|24.3|24.36|24.25|24.41|24.3|24.35|24.24|76
1755108600000|2025-08-13 18:10:00|24.37|24.26|24.41|24.3|24.42|24.31|24.35|24.24|71
1755108900000|2025-08-13 18:15:00|24.42|24.31|24.33|24.22|24.44|24.33|24.29|24.18|73
1755109200000|2025-08-13 18:20:00|24.34|24.23|24.28|24.17|24.35|24.24|24.28|24.17|133
1755109500000|2025-08-13 18:25:00|24.27|24.16|24.2|24.09|24.27|24.16|24.18|24.07|78
1755109800000|2025-08-13 18:30:00|24.21|24.1|24.27|24.16|24.29|24.18|24.2|24.09|109
1755110100000|2025-08-13 18:35:00|24.28|24.17|24.19|24.08|24.3|24.19|24.09|23.98|176
1755110400000|2025-08-13 18:40:00|24.18|24.07|24.22|24.11|24.23|24.12|24.17|24.06|137
1755110700000|2025-08-13 18:45:00|24.21|24.1|24.17|24.06|24.25|24.14|24.16|24.05|81
1755111000000|2025-08-13 18:50:00|24.18|24.07|24.24|24.13|24.25|24.14|24.15|24.04|83
1755111300000|2025-08-13 18:55:00|24.25|24.14|24.26|24.15|24.3|24.19|24.24|24.13|68
1755111600000|2025-08-13 19:00:00|24.25|24.14|24.32|24.21|24.34|24.23|24.23|24.12|85
1755111900000|2025-08-13 19:05:00|24.31|24.2|24.28|24.17|24.31|24.2|24.25|24.14|76
1755112200000|2025-08-13 19:10:00|24.29|24.18|24.28|24.17|24.3|24.19|24.27|24.16|66
1755112500000|2025-08-13 19:15:00|24.29|24.18|24.33|24.22|24.34|24.23|24.29|24.18|89
1755112800000|2025-08-13 19:20:00|24.34|24.23|24.36|24.25|24.4|24.29|24.33|24.22|92
1755113100000|2025-08-13 19:25:00|24.35|24.24|24.38|24.27|24.4|24.29|24.35|24.24|70
1755113400000|2025-08-13 19:30:00|24.39|24.28|24.38|24.27|24.4|24.29|24.34|24.23|126
1755113700000|2025-08-13 19:35:00|24.37|24.26|24.36|24.25|24.41|24.3|24.35|24.24|86
1755114000000|2025-08-13 19:40:00|24.37|24.26|24.35|24.24|24.39|24.28|24.35|24.24|53
1755114300000|2025-08-13 19:45:00|24.36|24.25|24.38|24.27|24.41|24.3|24.35|24.24|40
1755114600000|2025-08-13 19:50:00|24.39|24.28|24.44|24.33|24.44|24.33|24.38|24.27|76
1755114900000|2025-08-13 19:55:00|24.43|24.32|24.45|24.34|24.48|24.37|24.41|24.3|97
1755115200000|2025-08-13 20:00:00|24.44|24.33|24.36|24.25|24.46|24.35|24.36|24.25|97
1755115500000|2025-08-13 20:05:00|24.35|24.24|24.37|24.26|24.37|24.26|24.31|24.2|104
1755115800000|2025-08-13 20:10:00|24.38|24.27|24.36|24.25|24.4|24.29|24.33|24.22|85
1755116100000|2025-08-13 20:15:00|24.35|24.24|24.34|24.23|24.4|24.29|24.32|24.21|78
1755116400000|2025-08-13 20:20:00|24.35|24.24|24.27|24.16|24.36|24.25|24.27|24.16|55
1755116700000|2025-08-13 20:25:00|24.26|24.15|24.3|24.19|24.3|24.19|24.25|24.14|119
1755117000000|2025-08-13 20:30:00|24.31|24.2|24.37|24.26|24.38|24.27|24.31|24.2|41
1755117300000|2025-08-13 20:35:00|24.38|24.27|24.4|24.29|24.41|24.3|24.37|24.26|105
1755117600000|2025-08-13 20:40:00|24.41|24.3|24.42|24.31|24.44|24.33|24.4|24.29|62
1755117900000|2025-08-13 20:45:00|24.43|24.32|24.39|24.28|24.43|24.32|24.35|24.24|67
1755118200000|2025-08-13 20:50:00|24.4|24.29|24.37|24.26|24.41|24.3|24.36|24.25|36
1755118500000|2025-08-13 20:55:00|24.38|24.27|24.36|24.25|24.38|24.27|24.35|24.24|45
1755118800000|2025-08-13 21:00:00|24.37|24.26|24.39|24.28|24.39|24.28|24.36|24.25|115
1755119100000|2025-08-13 21:05:00|24.38|24.27|24.45|24.34|24.51|24.4|24.38|24.27|90
1755119400000|2025-08-13 21:10:00|24.44|24.33|24.44|24.33|24.48|24.37|24.41|24.3|96
1755119700000|2025-08-13 21:15:00|24.45|24.34|24.49|24.38|24.5|24.39|24.42|24.31|124
1755120000000|2025-08-13 21:20:00|24.48|24.37|24.48|24.37|24.5|24.39|24.47|24.36|57
1755120300000|2025-08-13 21:25:00|24.49|24.38|24.45|24.34|24.5|24.39|24.45|24.34|23
1755120600000|2025-08-13 21:30:00|24.44|24.33|24.47|24.36|24.48|24.37|24.44|24.33|58
1755120900000|2025-08-13 21:35:00|24.46|24.35|24.45|24.34|24.47|24.36|24.43|24.32|28
1755121200000|2025-08-13 21:40:00|24.46|24.35|24.33|24.22|24.46|24.35|24.32|24.21|29
1755121500000|2025-08-13 21:45:00|24.32|24.21|24.34|24.23|24.35|24.24|24.32|24.21|25
1755121800000|2025-08-13 21:50:00|24.33|24.22|24.37|24.26|24.37|24.26|24.28|24.17|39
1755122100000|2025-08-13 21:55:00|24.38|24.27|24.37|24.26|24.4|24.29|24.34|24.23|50
1755122400000|2025-08-13 22:00:00|24.38|24.27|24.38|24.27|24.42|24.31|24.33|24.22|141
1755122700000|2025-08-13 22:05:00|24.39|24.28|24.44|24.33|24.46|24.35|24.38|24.27|102
1755123000000|2025-08-13 22:10:00|24.45|24.34|24.45|24.34|24.46|24.35|24.41|24.3|69
1755123300000|2025-08-13 22:15:00|24.46|24.35|24.47|24.36|24.47|24.36|24.43|24.32|94
1755123600000|2025-08-13 22:20:00|24.46|24.35|24.41|24.3|24.5|24.39|24.39|24.28|122
1755123900000|2025-08-13 22:25:00|24.42|24.31|24.43|24.32|24.44|24.33|24.4|24.29|104
1755124200000|2025-08-13 22:30:00|24.42|24.31|24.48|24.37|24.49|24.38|24.41|24.3|52
1755124500000|2025-08-13 22:35:00|24.47|24.36|24.49|24.38|24.5|24.39|24.47|24.36|79
1755124800000|2025-08-13 22:40:00|24.5|24.39|24.57|24.46|24.58|24.47|24.48|24.37|98
1755125100000|2025-08-13 22:45:00|24.58|24.47|24.64|24.53|24.65|24.54|24.55|24.44|143
1755125400000|2025-08-13 22:50:00|24.63|24.52|24.63|24.52|24.66|24.55|24.62|24.51|67
1755125700000|2025-08-13 22:55:00|24.64|24.53|24.5|24.39|24.64|24.53|24.47|24.36|153
1755126000000|2025-08-13 23:00:00|24.51|24.4|24.64|24.53|24.64|24.53|24.5|24.39|132
1755126300000|2025-08-13 23:05:00|24.65|24.54|24.63|24.52|24.66|24.55|24.61|24.5|121
1755126600000|2025-08-13 23:10:00|24.62|24.51|24.61|24.5|24.62|24.51|24.59|24.48|44
1755126900000|2025-08-13 23:15:00|24.62|24.51|24.63|24.52|24.64|24.53|24.58|24.47|62
1755127200000|2025-08-13 23:20:00|24.62|24.51|24.65|24.54|24.67|24.56|24.61|24.5|56
1755127500000|2025-08-13 23:25:00|24.64|24.53|24.62|24.51|24.65|24.54|24.6|24.49|43
1755127800000|2025-08-13 23:30:00|24.63|24.52|24.62|24.51|24.65|24.54|24.61|24.5|64
1755128100000|2025-08-13 23:35:00|24.63|24.52|24.66|24.55|24.68|24.57|24.63|24.52|60
1755128400000|2025-08-13 23:40:00|24.65|24.54|24.6|24.49|24.66|24.55|24.59|24.48|44
1755128700000|2025-08-13 23:45:00|24.61|24.5|24.61|24.5|24.62|24.51|24.54|24.43|83
1755129000000|2025-08-13 23:50:00|24.62|24.51|24.6|24.49|24.62|24.51|24.58|24.47|59
1755129300000|2025-08-13 23:55:00|24.59|24.48|24.55|24.44|24.59|24.48|24.52|24.41|61
1755129600000|2025-08-14 00:00:00|24.56|24.45|24.58|24.47|24.59|24.48|24.52|24.41|83
1755129900000|2025-08-14 00:05:00|24.59|24.48|24.65|24.54|24.65|24.54|24.59|24.48|85
1755130200000|2025-08-14 00:10:00|24.64|24.53|24.64|24.53|24.65|24.54|24.58|24.47|39
1755130500000|2025-08-14 00:15:00|24.63|24.52|24.7|24.59|24.7|24.59|24.57|24.46|96
1755130800000|2025-08-14 00:20:00|24.69|24.58|24.64|24.53|24.72|24.61|24.63|24.52|67
1755131100000|2025-08-14 00:25:00|24.63|24.52|24.72|24.61|24.72|24.61|24.61|24.5|110
1755131400000|2025-08-14 00:30:00|24.71|24.6|24.77|24.66|24.82|24.71|24.69|24.58|109
1755131700000|2025-08-14 00:35:00|24.76|24.65|24.65|24.54|24.77|24.66|24.58|24.47|120
1755132000000|2025-08-14 00:40:00|24.66|24.55|24.54|24.43|24.67|24.56|24.49|24.38|100
1755132300000|2025-08-14 00:45:00|24.53|24.42|24.44|24.33|24.57|24.46|24.44|24.33|132
1755132600000|2025-08-14 00:50:00|24.43|24.32|24.49|24.38|24.49|24.38|24.42|24.31|92
1755132900000|2025-08-14 00:55:00|24.48|24.37|24.49|24.38|24.52|24.41|24.45|24.34|62
1755133200000|2025-08-14 01:00:00|24.48|24.37|24.36|24.25|24.53|24.42|24.35|24.24|84
1755133500000|2025-08-14 01:05:00|24.37|24.26|24.35|24.24|24.41|24.3|24.33|24.22|77
1755133800000|2025-08-14 01:10:00|24.36|24.25|24.39|24.28|24.41|24.3|24.36|24.25|46
1755134100000|2025-08-14 01:15:00|24.38|24.27|24.48|24.37|24.48|24.37|24.37|24.26|63
1755134400000|2025-08-14 01:20:00|24.49|24.38|24.49|24.38|24.55|24.44|24.45|24.34|66
1755134700000|2025-08-14 01:25:00|24.5|24.39|24.56|24.45|24.56|24.45|24.49|24.38|35
1755135000000|2025-08-14 01:30:00|24.57|24.46|24.81|24.7|24.82|24.71|24.54|24.43|90
1755135300000|2025-08-14 01:35:00|24.8|24.69|24.88|24.77|24.89|24.78|24.72|24.61|155
1755135600000|2025-08-14 01:40:00|24.87|24.76|24.93|24.82|24.94|24.83|24.82|24.71|115
1755135900000|2025-08-14 01:45:00|24.92|24.81|24.82|24.71|24.96|24.85|24.81|24.7|94
1755136200000|2025-08-14 01:50:00|24.83|24.72|24.78|24.67|24.86|24.75|24.77|24.66|65
1755136500000|2025-08-14 01:55:00|24.77|24.66|24.74|24.63|24.79|24.68|24.71|24.6|53
1755136800000|2025-08-14 02:00:00|24.73|24.62|24.88|24.77|24.88|24.77|24.72|24.61|76
1755137100000|2025-08-14 02:05:00|24.89|24.78|24.96|24.85|24.97|24.86|24.86|24.75|130
1755137400000|2025-08-14 02:10:00|24.95|24.84|24.85|24.74|24.97|24.86|24.85|24.74|112
1755137700000|2025-08-14 02:15:00|24.84|24.73|24.82|24.71|24.94|24.83|24.82|24.71|125
1755138000000|2025-08-14 02:20:00|24.81|24.7|24.82|24.71|24.82|24.71|24.73|24.62|110
1755138300000|2025-08-14 02:25:00|24.81|24.7|24.81|24.7|24.85|24.74|24.8|24.69|81
1755138600000|2025-08-14 02:30:00|24.82|24.71|24.92|24.81|24.94|24.83|24.81|24.7|130
1755138900000|2025-08-14 02:35:00|24.93|24.82|24.96|24.85|24.99|24.88|24.92|24.81|90
1755139200000|2025-08-14 02:40:00|24.98|24.87|25.07|24.96|25.07|24.96|24.92|24.81|95
1755139500000|2025-08-14 02:45:00|25.06|24.95|25.18|25.07|25.25|25.14|25.06|24.95|161
1755139800000|2025-08-14 02:50:00|25.17|25.06|25.34|25.23|25.34|25.23|25.15|25.04|115
1755140100000|2025-08-14 02:55:00|25.33|25.22|25.52|25.41|25.52|25.41|25.3|25.19|101
1755140400000|2025-08-14 03:00:00|25.53|25.42|25.35|25.24|25.6|25.49|25.32|25.21|221
1755140700000|2025-08-14 03:05:00|25.34|25.23|25.36|25.25|25.44|25.33|25.33|25.22|170
1755141000000|2025-08-14 03:10:00|25.35|25.24|25.43|25.32|25.44|25.33|25.27|25.16|176
1755141300000|2025-08-14 03:15:00|25.42|25.31|25.56|25.45|25.59|25.48|25.38|25.27|186
1755141600000|2025-08-14 03:20:00|25.57|25.46|25.44|25.33|25.62|25.51|25.39|25.28|147
1755141900000|2025-08-14 03:25:00|25.43|25.32|25.39|25.28|25.47|25.36|25.37|25.26|101
1755142200000|2025-08-14 03:30:00|25.38|25.27|25.32|25.21|25.4|25.29|25.3|25.19|88
1755142500000|2025-08-14 03:35:00|25.33|25.22|25.31|25.2|25.42|25.31|25.26|25.15|82
1755142800000|2025-08-14 03:40:00|25.32|25.21|25.37|25.26|25.39|25.28|25.29|25.18|98
1755143100000|2025-08-14 03:45:00|25.36|25.25|25.44|25.33|25.51|25.4|25.33|25.22|110
1755143400000|2025-08-14 03:50:00|25.45|25.34|25.3|25.19|25.46|25.35|25.3|25.19|121
1755143700000|2025-08-14 03:55:00|25.29|25.18|25.32|25.21|25.37|25.26|25.29|25.18|111
1755144000000|2025-08-14 04:00:00|25.33|25.22|25.32|25.21|25.4|25.29|25.31|25.2|106
1755144300000|2025-08-14 04:05:00|25.33|25.22|25.31|25.2|25.36|25.25|25.3|25.19|83
1755144600000|2025-08-14 04:10:00|25.3|25.19|25.22|25.11|25.31|25.2|25.2|25.09|81
1755144900000|2025-08-14 04:15:00|25.23|25.12|25.34|25.23|25.37|25.26|25.23|25.12|102
1755145200000|2025-08-14 04:20:00|25.35|25.24|25.47|25.36|25.47|25.36|25.35|25.24|81
1755145500000|2025-08-14 04:25:00|25.48|25.37|25.43|25.32|25.51|25.4|25.41|25.3|68
1755145800000|2025-08-14 04:30:00|25.42|25.31|25.3|25.19|25.44|25.33|25.3|25.19|77
1755146100000|2025-08-14 04:35:00|25.31|25.2|25.37|25.26|25.37|25.26|25.28|25.17|104
1755146400000|2025-08-14 04:40:00|25.38|25.27|25.36|25.25|25.39|25.28|25.33|25.22|90
1755146700000|2025-08-14 04:45:00|25.37|25.26|25.25|25.14|25.37|25.26|25.25|25.14|116
1755147000000|2025-08-14 04:50:00|25.26|25.15|25.24|25.13|25.26|25.15|25.23|25.12|109
1755147300000|2025-08-14 04:55:00|25.23|25.12|25.18|25.07|25.24|25.13|25.16|25.05|108
1755147600000|2025-08-14 05:00:00|25.19|25.08|25.24|25.13|25.24|25.13|25.14|25.03|104
1755147900000|2025-08-14 05:05:00|25.23|25.12|25.25|25.14|25.26|25.15|25.14|25.03|89
1755148200000|2025-08-14 05:10:00|25.24|25.13|25.04|24.93|25.25|25.14|25.04|24.93|122
1755148500000|2025-08-14 05:15:00|25.03|24.92|25.08|24.97|25.11|25|24.99|24.88|104
1755148800000|2025-08-14 05:20:00|25.09|24.98|25.08|24.97|25.12|25.01|25.07|24.96|62
1755149100000|2025-08-14 05:25:00|25.07|24.96|25.01|24.9|25.08|24.97|25.01|24.9|79
1755149400000|2025-08-14 05:30:00|25|24.89|25.03|24.92|25.05|24.94|24.9|24.79|110
1755149700000|2025-08-14 05:35:00|25.02|24.91|24.96|24.85|25.05|24.94|24.94|24.83|93
1755150000000|2025-08-14 05:40:00|24.95|24.84|24.82|24.71|24.96|24.85|24.77|24.66|94
1755150300000|2025-08-14 05:45:00|24.84|24.73|24.85|24.74|24.89|24.78|24.82|24.71|111
1755150600000|2025-08-14 05:50:00|24.84|24.73|24.86|24.75|24.88|24.77|24.79|24.68|140
1755150900000|2025-08-14 05:55:00|24.87|24.76|24.86|24.75|24.89|24.78|24.84|24.73|163
1755151200000|2025-08-14 06:00:00|24.87|24.76|24.63|24.52|24.87|24.76|24.57|24.46|203
1755151500000|2025-08-14 06:05:00|24.64|24.53|24.7|24.59|24.76|24.65|24.64|24.53|188
1755151800000|2025-08-14 06:10:00|24.71|24.6|24.65|24.54|24.77|24.66|24.64|24.53|117
1755152100000|2025-08-14 06:15:00|24.64|24.53|24.54|24.43|24.69|24.58|24.52|24.41|197
1755152400000|2025-08-14 06:20:00|24.55|24.44|24.53|24.42|24.62|24.51|24.47|24.36|171
1755152700000|2025-08-14 06:25:00|24.54|24.43|24.64|24.53|24.65|24.54|24.53|24.42|161
1755153000000|2025-08-14 06:30:00|24.63|24.52|24.76|24.65|24.8|24.69|24.62|24.51|152
1755153300000|2025-08-14 06:35:00|24.77|24.66|24.82|24.71|24.88|24.77|24.72|24.61|142
1755153600000|2025-08-14 06:40:00|24.81|24.7|24.83|24.72|24.87|24.76|24.79|24.68|117
1755153900000|2025-08-14 06:45:00|24.82|24.71|24.89|24.78|24.9|24.79|24.82|24.71|88
1755154200000|2025-08-14 06:50:00|24.88|24.77|24.87|24.76|24.91|24.8|24.86|24.75|76
1755154500000|2025-08-14 06:55:00|24.88|24.77|24.83|24.72|24.88|24.77|24.83|24.72|60
1755154800000|2025-08-14 07:00:00|24.84|24.73|24.79|24.68|24.85|24.74|24.79|24.68|84
1755155100000|2025-08-14 07:05:00|24.78|24.67|24.62|24.51|24.81|24.7|24.61|24.5|88
1755155400000|2025-08-14 07:10:00|24.61|24.5|24.63|24.52|24.65|24.54|24.59|24.48|119
1755155700000|2025-08-14 07:15:00|24.64|24.53|24.62|24.51|24.66|24.55|24.58|24.47|138
1755156000000|2025-08-14 07:20:00|24.61|24.5|24.63|24.52|24.65|24.54|24.54|24.43|81
1755156300000|2025-08-14 07:25:00|24.62|24.51|24.59|24.48|24.62|24.51|24.58|24.47|38
1755156600000|2025-08-14 07:30:00|24.58|24.47|24.6|24.49|24.64|24.53|24.53|24.42|81
1755156900000|2025-08-14 07:35:00|24.59|24.48|24.64|24.53|24.69|24.58|24.58|24.47|96
1755157200000|2025-08-14 07:40:00|24.65|24.54|24.56|24.45|24.65|24.54|24.52|24.41|115
1755157500000|2025-08-14 07:45:00|24.57|24.46|24.45|24.34|24.58|24.47|24.43|24.32|95
1755157800000|2025-08-14 07:50:00|24.44|24.33|24.55|24.44|24.55|24.44|24.42|24.31|88
1755158100000|2025-08-14 07:55:00|24.56|24.45|24.57|24.46|24.59|24.48|24.54|24.43|55
1755158400000|2025-08-14 08:00:00|24.56|24.45|24.43|24.32|24.58|24.47|24.39|24.28|110
1755158700000|2025-08-14 08:05:00|24.44|24.33|24.44|24.33|24.46|24.35|24.34|24.23|152
1755159000000|2025-08-14 08:10:00|24.43|24.32|24.39|24.28|24.45|24.34|24.39|24.28|94
1755159300000|2025-08-14 08:15:00|24.4|24.29|24.43|24.32|24.48|24.37|24.35|24.24|111
1755159600000|2025-08-14 08:20:00|24.42|24.31|24.34|24.23|24.43|24.32|24.33|24.22|165
1755159900000|2025-08-14 08:25:00|24.35|24.24|24.42|24.31|24.46|24.35|24.35|24.24|86
1755160200000|2025-08-14 08:30:00|24.41|24.3|24.43|24.32|24.46|24.35|24.41|24.3|79
1755160500000|2025-08-14 08:35:00|24.42|24.31|24.24|24.13|24.42|24.31|24.23|24.12|106
1755160800000|2025-08-14 08:40:00|24.23|24.12|24.2|24.09|24.29|24.18|24.2|24.09|120
1755161100000|2025-08-14 08:45:00|24.18|24.07|24.26|24.15|24.29|24.18|24.18|24.07|75
1755161400000|2025-08-14 08:50:00|24.25|24.14|24.25|24.14|24.28|24.17|24.21|24.1|42
1755161700000|2025-08-14 08:55:00|24.26|24.15|24.26|24.15|24.26|24.15|24.21|24.1|26
1755162000000|2025-08-14 09:00:00|24.25|24.14|24.16|24.05|24.25|24.14|24.09|23.98|60
1755162300000|2025-08-14 09:05:00|24.15|24.04|24.25|24.14|24.28|24.17|24.15|24.04|70
1755162600000|2025-08-14 09:10:00|24.26|24.15|24.23|24.12|24.26|24.15|24.15|24.04|55
1755162900000|2025-08-14 09:15:00|24.24|24.13|24.22|24.11|24.27|24.16|24.19|24.08|57
1755163200000|2025-08-14 09:20:00|24.21|24.1|24.2|24.09|24.23|24.12|24.17|24.06|62
1755163500000|2025-08-14 09:25:00|24.19|24.08|24.25|24.14|24.28|24.17|24.19|24.08|39
1755163800000|2025-08-14 09:30:00|24.24|24.13|24.22|24.11|24.27|24.16|24.18|24.07|62
1755164100000|2025-08-14 09:35:00|24.21|24.1|24.15|24.04|24.28|24.17|24.15|24.04|77
1755164400000|2025-08-14 09:40:00|24.14|24.03|24.13|24.02|24.15|24.04|24.12|24.01|46
1755164700000|2025-08-14 09:45:00|24.14|24.03|24.19|24.08|24.21|24.1|24.14|24.03|38
1755165000000|2025-08-14 09:50:00|24.2|24.09|24.28|24.17|24.29|24.18|24.19|24.08|43
1755165300000|2025-08-14 09:55:00|24.27|24.16|24.3|24.19|24.34|24.23|24.27|24.16|62
1755165600000|2025-08-14 10:00:00|24.31|24.2|24.2|24.09|24.31|24.2|24.2|24.09|74
1755165900000|2025-08-14 10:05:00|24.19|24.08|24.16|24.05|24.26|24.15|24.16|24.05|92
1755166200000|2025-08-14 10:10:00|24.15|24.04|24.13|24.02|24.18|24.07|24.11|24|58
1755166500000|2025-08-14 10:15:00|24.14|24.03|24.21|24.1|24.24|24.13|24.14|24.03|60
1755166800000|2025-08-14 10:20:00|24.2|24.09|24.16|24.05|24.21|24.1|24.14|24.03|41
1755167100000|2025-08-14 10:25:00|24.17|24.06|24.07|23.96|24.17|24.06|24.04|23.93|55
1755167400000|2025-08-14 10:30:00|24.08|23.97|24.12|24.01|24.13|24.02|24.06|23.95|87
1755167700000|2025-08-14 10:35:00|24.13|24.02|23.97|23.86|24.14|24.03|23.96|23.85|85
1755168000000|2025-08-14 10:40:00|23.98|23.87|23.83|23.72|23.98|23.87|23.69|23.58|170
1755168300000|2025-08-14 10:45:00|23.82|23.71|23.87|23.76|23.9|23.79|23.79|23.68|137
1755168600000|2025-08-14 10:50:00|23.86|23.75|23.87|23.76|23.92|23.81|23.82|23.71|152
1755168900000|2025-08-14 10:55:00|23.88|23.77|23.89|23.78|23.9|23.79|23.85|23.74|86
1755169200000|2025-08-14 11:00:00|23.88|23.77|23.86|23.75|23.92|23.81|23.83|23.72|90
1755169500000|2025-08-14 11:05:00|23.87|23.76|23.82|23.71|23.87|23.76|23.8|23.69|83
1755169800000|2025-08-14 11:10:00|23.83|23.72|23.85|23.74|23.89|23.78|23.82|23.71|73
1755170100000|2025-08-14 11:15:00|23.86|23.75|23.88|23.77|23.9|23.79|23.86|23.75|79
1755170400000|2025-08-14 11:20:00|23.87|23.76|23.83|23.72|23.9|23.79|23.75|23.64|100
1755170700000|2025-08-14 11:25:00|23.82|23.71|23.83|23.72|23.85|23.74|23.82|23.71|42
1755171000000|2025-08-14 11:30:00|23.82|23.71|23.82|23.71|23.85|23.74|23.76|23.65|91
1755171300000|2025-08-14 11:35:00|23.83|23.72|23.82|23.71|23.86|23.75|23.8|23.69|90
1755171600000|2025-08-14 11:40:00|23.83|23.72|23.79|23.68|23.87|23.76|23.79|23.68|77
1755171900000|2025-08-14 11:45:00|23.8|23.69|23.78|23.67|23.82|23.71|23.76|23.65|59
1755172200000|2025-08-14 11:50:00|23.79|23.68|23.81|23.7|23.83|23.72|23.78|23.67|110
1755172500000|2025-08-14 11:55:00|23.8|23.69|23.84|23.73|23.85|23.74|23.77|23.66|97
1755172800000|2025-08-14 12:00:00|23.85|23.74|23.9|23.79|23.9|23.79|23.82|23.71|68
1755173100000|2025-08-14 12:05:00|23.89|23.78|23.9|23.79|23.93|23.82|23.86|23.75|92
1755173400000|2025-08-14 12:10:00|23.89|23.78|23.89|23.78|23.89|23.78|23.84|23.73|73
1755173700000|2025-08-14 12:15:00|23.9|23.79|23.82|23.71|23.92|23.81|23.76|23.65|147
1755174000000|2025-08-14 12:20:00|23.83|23.72|23.94|23.83|23.96|23.85|23.76|23.65|107
1755174300000|2025-08-14 12:25:00|23.95|23.84|23.97|23.86|23.98|23.87|23.91|23.8|75
1755174600000|2025-08-14 12:30:00|23.96|23.85|22.03|21.92|23.96|23.85|21.92|21.81|613
1755174900000|2025-08-14 12:35:00|22.02|21.91|22.5|22.39|22.71|22.6|21.97|21.86|465
1755175200000|2025-08-14 12:40:00|22.49|22.38|22.89|22.78|22.99|22.88|22.43|22.32|253
1755175500000|2025-08-14 12:45:00|22.9|22.79|22.77|22.66|22.91|22.8|22.68|22.57|314
1755175800000|2025-08-14 12:50:00|22.78|22.67|22.72|22.61|22.9|22.79|22.72|22.61|169
1755176100000|2025-08-14 12:55:00|22.73|22.62|22.67|22.56|22.77|22.66|22.59|22.48|178
1755176400000|2025-08-14 13:00:00|22.68|22.57|22.3|22.19|22.69|22.58|22.3|22.19|377
1755176700000|2025-08-14 13:05:00|22.29|22.18|22.72|22.61|22.73|22.62|22.21|22.1|286
1755177000000|2025-08-14 13:10:00|22.73|22.62|22.88|22.77|22.88|22.77|22.69|22.58|202
1755177300000|2025-08-14 13:15:00|22.87|22.76|22.68|22.57|22.88|22.77|22.66|22.55|231
1755177600000|2025-08-14 13:20:00|22.69|22.58|22.59|22.48|22.77|22.66|22.48|22.37|196
1755177900000|2025-08-14 13:25:00|22.6|22.49|22.62|22.51|22.68|22.57|22.57|22.46|220
1755178200000|2025-08-14 13:30:00|22.61|22.5|22.69|22.58|22.78|22.67|22.54|22.43|219
1755178500000|2025-08-14 13:35:00|22.68|22.57|22.67|22.56|22.8|22.69|22.64|22.53|200
1755178800000|2025-08-14 13:40:00|22.66|22.55|22.69|22.58|22.69|22.58|22.58|22.47|196
1755179100000|2025-08-14 13:45:00|22.7|22.59|22.77|22.66|22.82|22.71|22.68|22.57|158
1755179400000|2025-08-14 13:50:00|22.76|22.65|22.87|22.76|22.91|22.8|22.69|22.58|182
1755179700000|2025-08-14 13:55:00|22.86|22.75|22.71|22.6|22.87|22.76|22.7|22.59|135
1755180000000|2025-08-14 14:00:00|22.72|22.61|22.67|22.56|22.76|22.65|22.64|22.53|141
1755180300000|2025-08-14 14:05:00|22.68|22.57|22.68|22.57|22.72|22.61|22.62|22.51|195
1755180600000|2025-08-14 14:10:00|22.67|22.56|22.65|22.54|22.7|22.59|22.61|22.5|165
1755180900000|2025-08-14 14:15:00|22.66|22.55|22.81|22.7|22.81|22.7|22.65|22.54|140
1755181200000|2025-08-14 14:20:00|22.8|22.69|22.76|22.65|22.8|22.69|22.73|22.62|123
1755181500000|2025-08-14 14:25:00|22.75|22.64|22.88|22.77|22.89|22.78|22.75|22.64|104
1755181800000|2025-08-14 14:30:00|22.87|22.76|22.95|22.84|23|22.89|22.86|22.75|131
1755182100000|2025-08-14 14:35:00|22.96|22.85|22.89|22.78|22.96|22.85|22.84|22.73|186
1755182400000|2025-08-14 14:40:00|22.9|22.79|22.78|22.67|22.9|22.79|22.78|22.67|133
1755182700000|2025-08-14 14:45:00|22.77|22.66|22.9|22.79|22.91|22.8|22.77|22.66|106
1755183000000|2025-08-14 14:50:00|22.89|22.78|22.89|22.78|22.92|22.81|22.8|22.69|90
1755183300000|2025-08-14 14:55:00|22.88|22.77|22.88|22.77|22.91|22.8|22.8|22.69|141
1755183600000|2025-08-14 15:00:00|22.89|22.78|22.8|22.69|22.89|22.78|22.8|22.69|122
1755183900000|2025-08-14 15:05:00|22.81|22.7|22.86|22.75|22.91|22.8|22.78|22.67|154
1755184200000|2025-08-14 15:10:00|22.85|22.74|22.77|22.66|22.88|22.77|22.77|22.66|171
1755184500000|2025-08-14 15:15:00|22.76|22.65|22.7|22.59|22.8|22.69|22.67|22.56|187
1755184800000|2025-08-14 15:20:00|22.69|22.58|22.65|22.54|22.75|22.64|22.64|22.53|191
1755185100000|2025-08-14 15:25:00|22.66|22.55|22.66|22.55|22.68|22.57|22.6|22.49|150
1755185400000|2025-08-14 15:30:00|22.67|22.56|22.64|22.53|22.7|22.59|22.62|22.51|117
1755185700000|2025-08-14 15:35:00|22.63|22.52|22.63|22.52|22.64|22.53|22.55|22.44|95
1755186000000|2025-08-14 15:40:00|22.62|22.51|22.64|22.53|22.72|22.61|22.62|22.51|100
1755186300000|2025-08-14 15:45:00|22.63|22.52|22.66|22.55|22.68|22.57|22.57|22.46|108
1755186600000|2025-08-14 15:50:00|22.67|22.56|22.68|22.57|22.7|22.59|22.62|22.51|62
1755186900000|2025-08-14 15:55:00|22.67|22.56|22.6|22.49|22.71|22.6|22.6|22.49|86
1755187200000|2025-08-14 16:00:00|22.61|22.5|22.54|22.43|22.61|22.5|22.54|22.43|104
1755187500000|2025-08-14 16:05:00|22.53|22.42|22.42|22.31|22.54|22.43|22.42|22.31|220
1755187800000|2025-08-14 16:10:00|22.41|22.3|22.31|22.2|22.46|22.35|22.3|22.19|201
1755188100000|2025-08-14 16:15:00|22.3|22.19|22.36|22.25|22.41|22.3|22.26|22.15|199
1755188400000|2025-08-14 16:20:00|22.35|22.24|22.39|22.28|22.42|22.31|22.35|22.24|155
1755188700000|2025-08-14 16:25:00|22.4|22.29|22.32|22.21|22.4|22.29|22.23|22.12|209
1755189000000|2025-08-14 16:30:00|22.31|22.2|22.42|22.31|22.43|22.32|22.26|22.15|224
1755189300000|2025-08-14 16:35:00|22.43|22.32|22.46|22.35|22.46|22.35|22.36|22.25|152
1755189600000|2025-08-14 16:40:00|22.47|22.36|22.39|22.28|22.49|22.38|22.38|22.27|156
1755189900000|2025-08-14 16:45:00|22.38|22.27|22.39|22.28|22.42|22.31|22.31|22.2|206
1755190200000|2025-08-14 16:50:00|22.38|22.27|22.48|22.37|22.49|22.38|22.38|22.27|225
1755190500000|2025-08-14 16:55:00|22.47|22.36|22.44|22.33|22.47|22.36|22.41|22.3|163
1755190800000|2025-08-14 17:00:00|22.43|22.32|22.45|22.34|22.45|22.34|22.36|22.25|197
1755191100000|2025-08-14 17:05:00|22.46|22.35|22.31|22.2|22.46|22.35|22.29|22.18|184
1755191400000|2025-08-14 17:10:00|22.32|22.21|22.34|22.23|22.36|22.25|22.23|22.12|155
1755191700000|2025-08-14 17:15:00|22.35|22.24|22.28|22.17|22.35|22.24|22.23|22.12|185
1755192000000|2025-08-14 17:20:00|22.29|22.18|22.43|22.32|22.47|22.36|22.29|22.18|121
1755192300000|2025-08-14 17:25:00|22.44|22.33|22.47|22.36|22.5|22.39|22.43|22.32|200
1755192600000|2025-08-14 17:30:00|22.46|22.35|22.47|22.36|22.49|22.38|22.44|22.33|206
1755192900000|2025-08-14 17:35:00|22.46|22.35|22.4|22.29|22.47|22.36|22.38|22.27|221
1755193200000|2025-08-14 17:40:00|22.39|22.28|22.38|22.27|22.41|22.3|22.35|22.24|198
1755193500000|2025-08-14 17:45:00|22.39|22.28|22.4|22.29|22.42|22.31|22.35|22.24|202
1755193800000|2025-08-14 17:50:00|22.39|22.28|22.37|22.26|22.41|22.3|22.36|22.25|191
1755194100000|2025-08-14 17:55:00|22.38|22.27|22.45|22.34|22.46|22.35|22.37|22.26|192
1755194400000|2025-08-14 18:00:00|22.44|22.33|22.39|22.28|22.44|22.33|22.37|22.26|148
1755194700000|2025-08-14 18:05:00|22.4|22.29|22.37|22.26|22.43|22.32|22.35|22.24|128
1755195000000|2025-08-14 18:10:00|22.38|22.27|22.31|22.2|22.38|22.27|22.29|22.18|182
1755195300000|2025-08-14 18:15:00|22.32|22.21|22.26|22.15|22.33|22.22|22.24|22.13|165
1755195600000|2025-08-14 18:20:00|22.27|22.16|22.3|22.19|22.3|22.19|22.14|22.03|135
1755195900000|2025-08-14 18:25:00|22.31|22.2|22.39|22.28|22.42|22.31|22.31|22.2|199
1755196200000|2025-08-14 18:30:00|22.38|22.27|22.43|22.32|22.44|22.33|22.38|22.27|142
1755196500000|2025-08-14 18:35:00|22.42|22.31|22.44|22.33|22.44|22.33|22.38|22.27|125
1755196800000|2025-08-14 18:40:00|22.43|22.32|22.49|22.38|22.49|22.38|22.43|22.32|59
1755197100000|2025-08-14 18:45:00|22.48|22.37|22.49|22.38|22.49|22.38|22.46|22.35|66
1755197400000|2025-08-14 18:50:00|22.48|22.37|22.46|22.35|22.52|22.41|22.46|22.35|131
1755197700000|2025-08-14 18:55:00|22.47|22.36|22.48|22.37|22.53|22.42|22.46|22.35|144
1755198000000|2025-08-14 19:00:00|22.49|22.38|22.49|22.38|22.51|22.4|22.48|22.37|111
1755198300000|2025-08-14 19:05:00|22.5|22.39|22.5|22.39|22.52|22.41|22.48|22.37|81
1755198600000|2025-08-14 19:10:00|22.51|22.4|22.46|22.35|22.51|22.4|22.43|22.32|108
1755198900000|2025-08-14 19:15:00|22.47|22.36|22.49|22.38|22.49|22.38|22.43|22.32|93
1755199200000|2025-08-14 19:20:00|22.48|22.37|22.5|22.39|22.53|22.42|22.47|22.36|121
1755199500000|2025-08-14 19:25:00|22.51|22.4|22.54|22.43|22.56|22.45|22.5|22.39|114
1755199800000|2025-08-14 19:30:00|22.53|22.42|22.53|22.42|22.54|22.43|22.5|22.39|175
1755200100000|2025-08-14 19:35:00|22.52|22.41|22.52|22.41|22.57|22.46|22.5|22.39|97
1755200400000|2025-08-14 19:40:00|22.53|22.42|22.52|22.41|22.54|22.43|22.51|22.4|70
1755200700000|2025-08-14 19:45:00|22.51|22.4|22.48|22.37|22.55|22.44|22.48|22.37|144
1755201000000|2025-08-14 19:50:00|22.49|22.38|22.45|22.34|22.51|22.4|22.45|22.34|109
1755201300000|2025-08-14 19:55:00|22.44|22.33|22.41|22.3|22.44|22.33|22.39|22.28|132
1755201600000|2025-08-14 20:00:00|22.4|22.29|22.38|22.27|22.42|22.31|22.37|22.26|163
1755201900000|2025-08-14 20:05:00|22.39|22.28|22.34|22.23|22.4|22.29|22.27|22.16|148
1755202200000|2025-08-14 20:10:00|22.35|22.24|22.31|22.2|22.36|22.25|22.29|22.18|191
1755202500000|2025-08-14 20:15:00|22.32|22.21|22.35|22.24|22.36|22.25|22.32|22.21|180
1755202800000|2025-08-14 20:20:00|22.34|22.23|22.44|22.33|22.44|22.33|22.34|22.23|121
1755203100000|2025-08-14 20:25:00|22.43|22.32|22.38|22.27|22.44|22.33|22.35|22.24|121
1755203400000|2025-08-14 20:30:00|22.37|22.26|22.41|22.3|22.43|22.32|22.37|22.26|63
1755203700000|2025-08-14 20:35:00|22.4|22.29|22.35|22.24|22.41|22.3|22.31|22.2|103
1755204000000|2025-08-14 20:40:00|22.34|22.23|22.32|22.21|22.35|22.24|22.28|22.17|103
1755204300000|2025-08-14 20:45:00|22.31|22.2|22.25|22.14|22.32|22.21|22.2|22.09|166
1755204600000|2025-08-14 20:50:00|22.24|22.13|22.28|22.17|22.29|22.18|22.24|22.13|131
1755204900000|2025-08-14 20:55:00|22.27|22.16|22.33|22.22|22.35|22.24|22.27|22.16|111
1755205200000|2025-08-14 21:00:00|22.32|22.21|22.24|22.13|22.35|22.24|22.23|22.12|108
1755205500000|2025-08-14 21:05:00|22.23|22.12|22.28|22.17|22.33|22.22|22.23|22.12|112
1755205800000|2025-08-14 21:10:00|22.29|22.18|22.32|22.21|22.35|22.24|22.28|22.17|88
1755206100000|2025-08-14 21:15:00|22.31|22.2|22.28|22.17|22.32|22.21|22.24|22.13|65
1755206400000|2025-08-14 21:20:00|22.29|22.18|22.11|22|22.29|22.18|22.11|22|91
1755206700000|2025-08-14 21:25:00|22.1|21.99|22.07|21.96|22.14|22.03|22.03|21.92|156
1755207000000|2025-08-14 21:30:00|22.08|21.97|21.96|21.85|22.11|22|21.95|21.84|131
1755207300000|2025-08-14 21:35:00|21.95|21.84|22.01|21.9|22.02|21.91|21.8|21.69|143
1755207600000|2025-08-14 21:40:00|22|21.89|22|21.89|22.01|21.9|21.92|21.81|95
1755207900000|2025-08-14 21:45:00|21.99|21.88|22.12|22.01|22.12|22.01|21.99|21.88|72
1755208200000|2025-08-14 21:50:00|22.13|22.02|22.07|21.96|22.13|22.02|22.04|21.93|83
1755208500000|2025-08-14 21:55:00|22.08|21.97|22.07|21.96|22.11|22|22.05|21.94|104
1755208800000|2025-08-14 22:00:00|22.06|21.95|21.95|21.84|22.07|21.96|21.92|21.81|247
1755209100000|2025-08-14 22:05:00|21.96|21.85|22.01|21.9|22.01|21.9|21.94|21.83|123
1755209400000|2025-08-14 22:10:00|22.02|21.91|22.09|21.98|22.11|22|22.02|21.91|140
1755209700000|2025-08-14 22:15:00|22.08|21.97|22.11|22|22.14|22.03|22.07|21.96|90
1755210000000|2025-08-14 22:20:00|22.12|22.01|22.2|22.09|22.2|22.09|22.12|22.01|71
1755210300000|2025-08-14 22:25:00|22.19|22.08|22.21|22.1|22.22|22.11|22.15|22.04|59
1755210600000|2025-08-14 22:30:00|22.2|22.09|22.28|22.17|22.28|22.17|22.2|22.09|137
1755210900000|2025-08-14 22:35:00|22.27|22.16|22.24|22.13|22.27|22.16|22.22|22.11|124
1755211200000|2025-08-14 22:40:00|22.25|22.14|22.25|22.14|22.28|22.17|22.22|22.11|85
1755211500000|2025-08-14 22:45:00|22.26|22.15|22.31|22.2|22.31|22.2|22.24|22.13|113
1755211800000|2025-08-14 22:50:00|22.3|22.19|22.3|22.19|22.3|22.19|22.26|22.15|75
1755212100000|2025-08-14 22:55:00|22.29|22.18|22.32|22.21|22.33|22.22|22.29|22.18|34
1755212400000|2025-08-14 23:00:00|22.31|22.2|22.36|22.25|22.36|22.25|22.3|22.19|94
1755212700000|2025-08-14 23:05:00|22.35|22.24|22.35|22.24|22.36|22.25|22.33|22.22|71
1755213000000|2025-08-14 23:10:00|22.34|22.23|22.39|22.28|22.39|22.28|22.32|22.21|52
1755213300000|2025-08-14 23:15:00|22.38|22.27|22.4|22.29|22.4|22.29|22.36|22.25|85
1755213600000|2025-08-14 23:20:00|22.39|22.28|22.42|22.31|22.42|22.31|22.37|22.26|42
1755213900000|2025-08-14 23:25:00|22.41|22.3|22.45|22.34|22.45|22.34|22.39|22.28|83
1755214200000|2025-08-14 23:30:00|22.44|22.33|22.46|22.35|22.47|22.36|22.43|22.32|105
1755214500000|2025-08-14 23:35:00|22.47|22.36|22.45|22.34|22.48|22.37|22.44|22.33|81
1755214800000|2025-08-14 23:40:00|22.44|22.33|22.47|22.36|22.47|22.36|22.44|22.33|58
1755215100000|2025-08-14 23:45:00|22.46|22.35|22.49|22.38|22.49|22.38|22.44|22.33|134
1755215400000|2025-08-14 23:50:00|22.5|22.39|22.45|22.34|22.5|22.39|22.45|22.34|144
1755215700000|2025-08-14 23:55:00|22.46|22.35|22.46|22.35|22.46|22.35|22.42|22.31|87
1755129600000|2025-08-14 00:00:00|24.56|24.45|24.58|24.47|24.59|24.48|24.52|24.41|83
1755129900000|2025-08-14 00:05:00|24.59|24.48|24.65|24.54|24.65|24.54|24.59|24.48|85
1755130200000|2025-08-14 00:10:00|24.64|24.53|24.64|24.53|24.65|24.54|24.58|24.47|39
1755130500000|2025-08-14 00:15:00|24.63|24.52|24.7|24.59|24.7|24.59|24.57|24.46|96
1755130800000|2025-08-14 00:20:00|24.69|24.58|24.64|24.53|24.72|24.61|24.63|24.52|67
1755131100000|2025-08-14 00:25:00|24.63|24.52|24.72|24.61|24.72|24.61|24.61|24.5|110
1755131400000|2025-08-14 00:30:00|24.71|24.6|24.77|24.66|24.82|24.71|24.69|24.58|109
1755131700000|2025-08-14 00:35:00|24.76|24.65|24.65|24.54|24.77|24.66|24.58|24.47|120
1755132000000|2025-08-14 00:40:00|24.66|24.55|24.54|24.43|24.67|24.56|24.49|24.38|100
1755132300000|2025-08-14 00:45:00|24.53|24.42|24.44|24.33|24.57|24.46|24.44|24.33|132
1755132600000|2025-08-14 00:50:00|24.43|24.32|24.49|24.38|24.49|24.38|24.42|24.31|92
1755132900000|2025-08-14 00:55:00|24.48|24.37|24.49|24.38|24.52|24.41|24.45|24.34|62
1755133200000|2025-08-14 01:00:00|24.48|24.37|24.36|24.25|24.53|24.42|24.35|24.24|84
1755133500000|2025-08-14 01:05:00|24.37|24.26|24.35|24.24|24.41|24.3|24.33|24.22|77
1755133800000|2025-08-14 01:10:00|24.36|24.25|24.39|24.28|24.41|24.3|24.36|24.25|46
1755134100000|2025-08-14 01:15:00|24.38|24.27|24.48|24.37|24.48|24.37|24.37|24.26|63
1755134400000|2025-08-14 01:20:00|24.49|24.38|24.49|24.38|24.55|24.44|24.45|24.34|66
1755134700000|2025-08-14 01:25:00|24.5|24.39|24.56|24.45|24.56|24.45|24.49|24.38|35
1755135000000|2025-08-14 01:30:00|24.57|24.46|24.81|24.7|24.82|24.71|24.54|24.43|90
1755135300000|2025-08-14 01:35:00|24.8|24.69|24.88|24.77|24.89|24.78|24.72|24.61|155
1755135600000|2025-08-14 01:40:00|24.87|24.76|24.93|24.82|24.94|24.83|24.82|24.71|115
1755135900000|2025-08-14 01:45:00|24.92|24.81|24.82|24.71|24.96|24.85|24.81|24.7|94
1755136200000|2025-08-14 01:50:00|24.83|24.72|24.78|24.67|24.86|24.75|24.77|24.66|65
1755136500000|2025-08-14 01:55:00|24.77|24.66|24.74|24.63|24.79|24.68|24.71|24.6|53
1755136800000|2025-08-14 02:00:00|24.73|24.62|24.88|24.77|24.88|24.77|24.72|24.61|76
1755137100000|2025-08-14 02:05:00|24.89|24.78|24.96|24.85|24.97|24.86|24.86|24.75|130
1755137400000|2025-08-14 02:10:00|24.95|24.84|24.85|24.74|24.97|24.86|24.85|24.74|112
1755137700000|2025-08-14 02:15:00|24.84|24.73|24.82|24.71|24.94|24.83|24.82|24.71|125
1755138000000|2025-08-14 02:20:00|24.81|24.7|24.82|24.71|24.82|24.71|24.73|24.62|110
1755138300000|2025-08-14 02:25:00|24.81|24.7|24.81|24.7|24.85|24.74|24.8|24.69|81
1755138600000|2025-08-14 02:30:00|24.82|24.71|24.92|24.81|24.94|24.83|24.81|24.7|130
1755138900000|2025-08-14 02:35:00|24.93|24.82|24.96|24.85|24.99|24.88|24.92|24.81|90
1755139200000|2025-08-14 02:40:00|24.98|24.87|25.07|24.96|25.07|24.96|24.92|24.81|95
1755139500000|2025-08-14 02:45:00|25.06|24.95|25.18|25.07|25.25|25.14|25.06|24.95|161
1755139800000|2025-08-14 02:50:00|25.17|25.06|25.34|25.23|25.34|25.23|25.15|25.04|115
1755140100000|2025-08-14 02:55:00|25.33|25.22|25.52|25.41|25.52|25.41|25.3|25.19|101
1755140400000|2025-08-14 03:00:00|25.53|25.42|25.35|25.24|25.6|25.49|25.32|25.21|221
1755140700000|2025-08-14 03:05:00|25.34|25.23|25.36|25.25|25.44|25.33|25.33|25.22|170
1755141000000|2025-08-14 03:10:00|25.35|25.24|25.43|25.32|25.44|25.33|25.27|25.16|176
1755141300000|2025-08-14 03:15:00|25.42|25.31|25.56|25.45|25.59|25.48|25.38|25.27|186
1755141600000|2025-08-14 03:20:00|25.57|25.46|25.44|25.33|25.62|25.51|25.39|25.28|147
1755141900000|2025-08-14 03:25:00|25.43|25.32|25.39|25.28|25.47|25.36|25.37|25.26|101
1755142200000|2025-08-14 03:30:00|25.38|25.27|25.32|25.21|25.4|25.29|25.3|25.19|88
1755142500000|2025-08-14 03:35:00|25.33|25.22|25.31|25.2|25.42|25.31|25.26|25.15|82
1755142800000|2025-08-14 03:40:00|25.32|25.21|25.37|25.26|25.39|25.28|25.29|25.18|98
1755143100000|2025-08-14 03:45:00|25.36|25.25|25.44|25.33|25.51|25.4|25.33|25.22|110
1755143400000|2025-08-14 03:50:00|25.45|25.34|25.3|25.19|25.46|25.35|25.3|25.19|121
1755143700000|2025-08-14 03:55:00|25.29|25.18|25.32|25.21|25.37|25.26|25.29|25.18|111
1755144000000|2025-08-14 04:00:00|25.33|25.22|25.32|25.21|25.4|25.29|25.31|25.2|106
1755144300000|2025-08-14 04:05:00|25.33|25.22|25.31|25.2|25.36|25.25|25.3|25.19|83
1755144600000|2025-08-14 04:10:00|25.3|25.19|25.22|25.11|25.31|25.2|25.2|25.09|81
1755144900000|2025-08-14 04:15:00|25.23|25.12|25.34|25.23|25.37|25.26|25.23|25.12|102
1755145200000|2025-08-14 04:20:00|25.35|25.24|25.47|25.36|25.47|25.36|25.35|25.24|81
1755145500000|2025-08-14 04:25:00|25.48|25.37|25.43|25.32|25.51|25.4|25.41|25.3|68
1755145800000|2025-08-14 04:30:00|25.42|25.31|25.3|25.19|25.44|25.33|25.3|25.19|77
1755146100000|2025-08-14 04:35:00|25.31|25.2|25.37|25.26|25.37|25.26|25.28|25.17|104
1755146400000|2025-08-14 04:40:00|25.38|25.27|25.36|25.25|25.39|25.28|25.33|25.22|90
1755146700000|2025-08-14 04:45:00|25.37|25.26|25.25|25.14|25.37|25.26|25.25|25.14|116
1755147000000|2025-08-14 04:50:00|25.26|25.15|25.24|25.13|25.26|25.15|25.23|25.12|109
1755147300000|2025-08-14 04:55:00|25.23|25.12|25.18|25.07|25.24|25.13|25.16|25.05|108
1755147600000|2025-08-14 05:00:00|25.19|25.08|25.24|25.13|25.24|25.13|25.14|25.03|104
1755147900000|2025-08-14 05:05:00|25.23|25.12|25.25|25.14|25.26|25.15|25.14|25.03|89
1755148200000|2025-08-14 05:10:00|25.24|25.13|25.04|24.93|25.25|25.14|25.04|24.93|122
1755148500000|2025-08-14 05:15:00|25.03|24.92|25.08|24.97|25.11|25|24.99|24.88|104
1755148800000|2025-08-14 05:20:00|25.09|24.98|25.08|24.97|25.12|25.01|25.07|24.96|62
1755149100000|2025-08-14 05:25:00|25.07|24.96|25.01|24.9|25.08|24.97|25.01|24.9|79
1755149400000|2025-08-14 05:30:00|25|24.89|25.03|24.92|25.05|24.94|24.9|24.79|110
1755149700000|2025-08-14 05:35:00|25.02|24.91|24.96|24.85|25.05|24.94|24.94|24.83|93
1755150000000|2025-08-14 05:40:00|24.95|24.84|24.82|24.71|24.96|24.85|24.77|24.66|94
1755150300000|2025-08-14 05:45:00|24.84|24.73|24.85|24.74|24.89|24.78|24.82|24.71|111
1755150600000|2025-08-14 05:50:00|24.84|24.73|24.86|24.75|24.88|24.77|24.79|24.68|140
1755150900000|2025-08-14 05:55:00|24.87|24.76|24.86|24.75|24.89|24.78|24.84|24.73|163
1755151200000|2025-08-14 06:00:00|24.87|24.76|24.63|24.52|24.87|24.76|24.57|24.46|203
1755151500000|2025-08-14 06:05:00|24.64|24.53|24.7|24.59|24.76|24.65|24.64|24.53|188
1755151800000|2025-08-14 06:10:00|24.71|24.6|24.65|24.54|24.77|24.66|24.64|24.53|117
1755152100000|2025-08-14 06:15:00|24.64|24.53|24.54|24.43|24.69|24.58|24.52|24.41|197
1755152400000|2025-08-14 06:20:00|24.55|24.44|24.53|24.42|24.62|24.51|24.47|24.36|171
1755152700000|2025-08-14 06:25:00|24.54|24.43|24.64|24.53|24.65|24.54|24.53|24.42|161
1755153000000|2025-08-14 06:30:00|24.63|24.52|24.76|24.65|24.8|24.69|24.62|24.51|152
1755153300000|2025-08-14 06:35:00|24.77|24.66|24.82|24.71|24.88|24.77|24.72|24.61|142
1755153600000|2025-08-14 06:40:00|24.81|24.7|24.83|24.72|24.87|24.76|24.79|24.68|117
1755153900000|2025-08-14 06:45:00|24.82|24.71|24.89|24.78|24.9|24.79|24.82|24.71|88
1755154200000|2025-08-14 06:50:00|24.88|24.77|24.87|24.76|24.91|24.8|24.86|24.75|76
1755154500000|2025-08-14 06:55:00|24.88|24.77|24.83|24.72|24.88|24.77|24.83|24.72|60
1755154800000|2025-08-14 07:00:00|24.84|24.73|24.79|24.68|24.85|24.74|24.79|24.68|84
1755155100000|2025-08-14 07:05:00|24.78|24.67|24.62|24.51|24.81|24.7|24.61|24.5|88
1755155400000|2025-08-14 07:10:00|24.61|24.5|24.63|24.52|24.65|24.54|24.59|24.48|119
1755155700000|2025-08-14 07:15:00|24.64|24.53|24.62|24.51|24.66|24.55|24.58|24.47|138
1755156000000|2025-08-14 07:20:00|24.61|24.5|24.63|24.52|24.65|24.54|24.54|24.43|81
1755156300000|2025-08-14 07:25:00|24.62|24.51|24.59|24.48|24.62|24.51|24.58|24.47|38
1755156600000|2025-08-14 07:30:00|24.58|24.47|24.6|24.49|24.64|24.53|24.53|24.42|81
1755156900000|2025-08-14 07:35:00|24.59|24.48|24.64|24.53|24.69|24.58|24.58|24.47|96
1755157200000|2025-08-14 07:40:00|24.65|24.54|24.56|24.45|24.65|24.54|24.52|24.41|115
1755157500000|2025-08-14 07:45:00|24.57|24.46|24.45|24.34|24.58|24.47|24.43|24.32|95
1755157800000|2025-08-14 07:50:00|24.44|24.33|24.55|24.44|24.55|24.44|24.42|24.31|88
1755158100000|2025-08-14 07:55:00|24.56|24.45|24.57|24.46|24.59|24.48|24.54|24.43|55
1755158400000|2025-08-14 08:00:00|24.56|24.45|24.43|24.32|24.58|24.47|24.39|24.28|110
1755158700000|2025-08-14 08:05:00|24.44|24.33|24.44|24.33|24.46|24.35|24.34|24.23|152
1755159000000|2025-08-14 08:10:00|24.43|24.32|24.39|24.28|24.45|24.34|24.39|24.28|94
1755159300000|2025-08-14 08:15:00|24.4|24.29|24.43|24.32|24.48|24.37|24.35|24.24|111
1755159600000|2025-08-14 08:20:00|24.42|24.31|24.34|24.23|24.43|24.32|24.33|24.22|165
1755159900000|2025-08-14 08:25:00|24.35|24.24|24.42|24.31|24.46|24.35|24.35|24.24|86
1755160200000|2025-08-14 08:30:00|24.41|24.3|24.43|24.32|24.46|24.35|24.41|24.3|79
1755160500000|2025-08-14 08:35:00|24.42|24.31|24.24|24.13|24.42|24.31|24.23|24.12|106
1755160800000|2025-08-14 08:40:00|24.23|24.12|24.2|24.09|24.29|24.18|24.2|24.09|120
1755161100000|2025-08-14 08:45:00|24.18|24.07|24.26|24.15|24.29|24.18|24.18|24.07|75
1755161400000|2025-08-14 08:50:00|24.25|24.14|24.25|24.14|24.28|24.17|24.21|24.1|42
1755161700000|2025-08-14 08:55:00|24.26|24.15|24.26|24.15|24.26|24.15|24.21|24.1|26
1755162000000|2025-08-14 09:00:00|24.25|24.14|24.16|24.05|24.25|24.14|24.09|23.98|60
1755162300000|2025-08-14 09:05:00|24.15|24.04|24.25|24.14|24.28|24.17|24.15|24.04|70
1755162600000|2025-08-14 09:10:00|24.26|24.15|24.23|24.12|24.26|24.15|24.15|24.04|55
1755162900000|2025-08-14 09:15:00|24.24|24.13|24.22|24.11|24.27|24.16|24.19|24.08|57
1755163200000|2025-08-14 09:20:00|24.21|24.1|24.2|24.09|24.23|24.12|24.17|24.06|62
1755163500000|2025-08-14 09:25:00|24.19|24.08|24.25|24.14|24.28|24.17|24.19|24.08|39
1755163800000|2025-08-14 09:30:00|24.24|24.13|24.22|24.11|24.27|24.16|24.18|24.07|62
1755164100000|2025-08-14 09:35:00|24.21|24.1|24.15|24.04|24.28|24.17|24.15|24.04|77
1755164400000|2025-08-14 09:40:00|24.14|24.03|24.13|24.02|24.15|24.04|24.12|24.01|46
1755164700000|2025-08-14 09:45:00|24.14|24.03|24.19|24.08|24.21|24.1|24.14|24.03|38
1755165000000|2025-08-14 09:50:00|24.2|24.09|24.28|24.17|24.29|24.18|24.19|24.08|43
1755165300000|2025-08-14 09:55:00|24.27|24.16|24.3|24.19|24.34|24.23|24.27|24.16|62
1755165600000|2025-08-14 10:00:00|24.31|24.2|24.2|24.09|24.31|24.2|24.2|24.09|74
1755165900000|2025-08-14 10:05:00|24.19|24.08|24.16|24.05|24.26|24.15|24.16|24.05|92
1755166200000|2025-08-14 10:10:00|24.15|24.04|24.13|24.02|24.18|24.07|24.11|24|58
1755166500000|2025-08-14 10:15:00|24.14|24.03|24.21|24.1|24.24|24.13|24.14|24.03|60
1755166800000|2025-08-14 10:20:00|24.2|24.09|24.16|24.05|24.21|24.1|24.14|24.03|41
1755167100000|2025-08-14 10:25:00|24.17|24.06|24.07|23.96|24.17|24.06|24.04|23.93|55
1755167400000|2025-08-14 10:30:00|24.08|23.97|24.12|24.01|24.13|24.02|24.06|23.95|87
1755167700000|2025-08-14 10:35:00|24.13|24.02|23.97|23.86|24.14|24.03|23.96|23.85|85
1755168000000|2025-08-14 10:40:00|23.98|23.87|23.83|23.72|23.98|23.87|23.69|23.58|170
1755168300000|2025-08-14 10:45:00|23.82|23.71|23.87|23.76|23.9|23.79|23.79|23.68|137
1755168600000|2025-08-14 10:50:00|23.86|23.75|23.87|23.76|23.92|23.81|23.82|23.71|152
1755168900000|2025-08-14 10:55:00|23.88|23.77|23.89|23.78|23.9|23.79|23.85|23.74|86
1755169200000|2025-08-14 11:00:00|23.88|23.77|23.86|23.75|23.92|23.81|23.83|23.72|90
1755169500000|2025-08-14 11:05:00|23.87|23.76|23.82|23.71|23.87|23.76|23.8|23.69|83
1755169800000|2025-08-14 11:10:00|23.83|23.72|23.85|23.74|23.89|23.78|23.82|23.71|73
1755170100000|2025-08-14 11:15:00|23.86|23.75|23.88|23.77|23.9|23.79|23.86|23.75|79
1755170400000|2025-08-14 11:20:00|23.87|23.76|23.83|23.72|23.9|23.79|23.75|23.64|100
1755170700000|2025-08-14 11:25:00|23.82|23.71|23.83|23.72|23.85|23.74|23.82|23.71|42
1755171000000|2025-08-14 11:30:00|23.82|23.71|23.82|23.71|23.85|23.74|23.76|23.65|91
1755171300000|2025-08-14 11:35:00|23.83|23.72|23.82|23.71|23.86|23.75|23.8|23.69|90
1755171600000|2025-08-14 11:40:00|23.83|23.72|23.79|23.68|23.87|23.76|23.79|23.68|77
1755171900000|2025-08-14 11:45:00|23.8|23.69|23.78|23.67|23.82|23.71|23.76|23.65|59
1755172200000|2025-08-14 11:50:00|23.79|23.68|23.81|23.7|23.83|23.72|23.78|23.67|110
1755172500000|2025-08-14 11:55:00|23.8|23.69|23.84|23.73|23.85|23.74|23.77|23.66|97
1755172800000|2025-08-14 12:00:00|23.85|23.74|23.9|23.79|23.9|23.79|23.82|23.71|68
1755173100000|2025-08-14 12:05:00|23.89|23.78|23.9|23.79|23.93|23.82|23.86|23.75|92
1755173400000|2025-08-14 12:10:00|23.89|23.78|23.89|23.78|23.89|23.78|23.84|23.73|73
1755173700000|2025-08-14 12:15:00|23.9|23.79|23.82|23.71|23.92|23.81|23.76|23.65|147
1755174000000|2025-08-14 12:20:00|23.83|23.72|23.94|23.83|23.96|23.85|23.76|23.65|107
1755174300000|2025-08-14 12:25:00|23.95|23.84|23.97|23.86|23.98|23.87|23.91|23.8|75
1755174600000|2025-08-14 12:30:00|23.96|23.85|22.03|21.92|23.96|23.85|21.92|21.81|613
1755174900000|2025-08-14 12:35:00|22.02|21.91|22.5|22.39|22.71|22.6|21.97|21.86|465
1755175200000|2025-08-14 12:40:00|22.49|22.38|22.89|22.78|22.99|22.88|22.43|22.32|253
1755175500000|2025-08-14 12:45:00|22.9|22.79|22.77|22.66|22.91|22.8|22.68|22.57|314
1755175800000|2025-08-14 12:50:00|22.78|22.67|22.72|22.61|22.9|22.79|22.72|22.61|169
1755176100000|2025-08-14 12:55:00|22.73|22.62|22.67|22.56|22.77|22.66|22.59|22.48|178
1755176400000|2025-08-14 13:00:00|22.68|22.57|22.3|22.19|22.69|22.58|22.3|22.19|377
1755176700000|2025-08-14 13:05:00|22.29|22.18|22.72|22.61|22.73|22.62|22.21|22.1|286
1755177000000|2025-08-14 13:10:00|22.73|22.62|22.88|22.77|22.88|22.77|22.69|22.58|202
1755177300000|2025-08-14 13:15:00|22.87|22.76|22.68|22.57|22.88|22.77|22.66|22.55|231
1755177600000|2025-08-14 13:20:00|22.69|22.58|22.59|22.48|22.77|22.66|22.48|22.37|196
1755177900000|2025-08-14 13:25:00|22.6|22.49|22.62|22.51|22.68|22.57|22.57|22.46|220
1755178200000|2025-08-14 13:30:00|22.61|22.5|22.69|22.58|22.78|22.67|22.54|22.43|219
1755178500000|2025-08-14 13:35:00|22.68|22.57|22.67|22.56|22.8|22.69|22.64|22.53|200
1755178800000|2025-08-14 13:40:00|22.66|22.55|22.69|22.58|22.69|22.58|22.58|22.47|196
1755179100000|2025-08-14 13:45:00|22.7|22.59|22.77|22.66|22.82|22.71|22.68|22.57|158
1755179400000|2025-08-14 13:50:00|22.76|22.65|22.87|22.76|22.91|22.8|22.69|22.58|182
1755179700000|2025-08-14 13:55:00|22.86|22.75|22.71|22.6|22.87|22.76|22.7|22.59|135
1755180000000|2025-08-14 14:00:00|22.72|22.61|22.67|22.56|22.76|22.65|22.64|22.53|141
1755180300000|2025-08-14 14:05:00|22.68|22.57|22.68|22.57|22.72|22.61|22.62|22.51|195
1755180600000|2025-08-14 14:10:00|22.67|22.56|22.65|22.54|22.7|22.59|22.61|22.5|165
1755180900000|2025-08-14 14:15:00|22.66|22.55|22.81|22.7|22.81|22.7|22.65|22.54|140
1755181200000|2025-08-14 14:20:00|22.8|22.69|22.76|22.65|22.8|22.69|22.73|22.62|123
1755181500000|2025-08-14 14:25:00|22.75|22.64|22.88|22.77|22.89|22.78|22.75|22.64|104
1755181800000|2025-08-14 14:30:00|22.87|22.76|22.95|22.84|23|22.89|22.86|22.75|131
1755182100000|2025-08-14 14:35:00|22.96|22.85|22.89|22.78|22.96|22.85|22.84|22.73|186
1755182400000|2025-08-14 14:40:00|22.9|22.79|22.78|22.67|22.9|22.79|22.78|22.67|133
1755182700000|2025-08-14 14:45:00|22.77|22.66|22.9|22.79|22.91|22.8|22.77|22.66|106
1755183000000|2025-08-14 14:50:00|22.89|22.78|22.89|22.78|22.92|22.81|22.8|22.69|90
1755183300000|2025-08-14 14:55:00|22.88|22.77|22.88|22.77|22.91|22.8|22.8|22.69|141
1755183600000|2025-08-14 15:00:00|22.89|22.78|22.8|22.69|22.89|22.78|22.8|22.69|122
1755183900000|2025-08-14 15:05:00|22.81|22.7|22.86|22.75|22.91|22.8|22.78|22.67|154
1755184200000|2025-08-14 15:10:00|22.85|22.74|22.77|22.66|22.88|22.77|22.77|22.66|171
1755184500000|2025-08-14 15:15:00|22.76|22.65|22.7|22.59|22.8|22.69|22.67|22.56|187
1755184800000|2025-08-14 15:20:00|22.69|22.58|22.65|22.54|22.75|22.64|22.64|22.53|191
1755185100000|2025-08-14 15:25:00|22.66|22.55|22.66|22.55|22.68|22.57|22.6|22.49|150
1755185400000|2025-08-14 15:30:00|22.67|22.56|22.64|22.53|22.7|22.59|22.62|22.51|117
1755185700000|2025-08-14 15:35:00|22.63|22.52|22.63|22.52|22.64|22.53|22.55|22.44|95
1755186000000|2025-08-14 15:40:00|22.62|22.51|22.64|22.53|22.72|22.61|22.62|22.51|100
1755186300000|2025-08-14 15:45:00|22.63|22.52|22.66|22.55|22.68|22.57|22.57|22.46|108
1755186600000|2025-08-14 15:50:00|22.67|22.56|22.68|22.57|22.7|22.59|22.62|22.51|62
1755186900000|2025-08-14 15:55:00|22.67|22.56|22.6|22.49|22.71|22.6|22.6|22.49|86
1755187200000|2025-08-14 16:00:00|22.61|22.5|22.54|22.43|22.61|22.5|22.54|22.43|104
1755187500000|2025-08-14 16:05:00|22.53|22.42|22.42|22.31|22.54|22.43|22.42|22.31|220
1755187800000|2025-08-14 16:10:00|22.41|22.3|22.31|22.2|22.46|22.35|22.3|22.19|201
1755188100000|2025-08-14 16:15:00|22.3|22.19|22.36|22.25|22.41|22.3|22.26|22.15|199
1755188400000|2025-08-14 16:20:00|22.35|22.24|22.39|22.28|22.42|22.31|22.35|22.24|155
1755188700000|2025-08-14 16:25:00|22.4|22.29|22.32|22.21|22.4|22.29|22.23|22.12|209
1755189000000|2025-08-14 16:30:00|22.31|22.2|22.42|22.31|22.43|22.32|22.26|22.15|224
1755189300000|2025-08-14 16:35:00|22.43|22.32|22.46|22.35|22.46|22.35|22.36|22.25|152
1755189600000|2025-08-14 16:40:00|22.47|22.36|22.39|22.28|22.49|22.38|22.38|22.27|156
1755189900000|2025-08-14 16:45:00|22.38|22.27|22.39|22.28|22.42|22.31|22.31|22.2|206
1755190200000|2025-08-14 16:50:00|22.38|22.27|22.48|22.37|22.49|22.38|22.38|22.27|225
1755190500000|2025-08-14 16:55:00|22.47|22.36|22.44|22.33|22.47|22.36|22.41|22.3|163
1755190800000|2025-08-14 17:00:00|22.43|22.32|22.45|22.34|22.45|22.34|22.36|22.25|197
1755191100000|2025-08-14 17:05:00|22.46|22.35|22.31|22.2|22.46|22.35|22.29|22.18|184
1755191400000|2025-08-14 17:10:00|22.32|22.21|22.34|22.23|22.36|22.25|22.23|22.12|155
1755191700000|2025-08-14 17:15:00|22.35|22.24|22.28|22.17|22.35|22.24|22.23|22.12|185
1755192000000|2025-08-14 17:20:00|22.29|22.18|22.43|22.32|22.47|22.36|22.29|22.18|121
1755192300000|2025-08-14 17:25:00|22.44|22.33|22.47|22.36|22.5|22.39|22.43|22.32|200
1755192600000|2025-08-14 17:30:00|22.46|22.35|22.47|22.36|22.49|22.38|22.44|22.33|206
1755192900000|2025-08-14 17:35:00|22.46|22.35|22.4|22.29|22.47|22.36|22.38|22.27|221
1755193200000|2025-08-14 17:40:00|22.39|22.28|22.38|22.27|22.41|22.3|22.35|22.24|198
1755193500000|2025-08-14 17:45:00|22.39|22.28|22.4|22.29|22.42|22.31|22.35|22.24|202
1755193800000|2025-08-14 17:50:00|22.39|22.28|22.37|22.26|22.41|22.3|22.36|22.25|191
1755194100000|2025-08-14 17:55:00|22.38|22.27|22.45|22.34|22.46|22.35|22.37|22.26|192
1755194400000|2025-08-14 18:00:00|22.44|22.33|22.39|22.28|22.44|22.33|22.37|22.26|148
1755194700000|2025-08-14 18:05:00|22.4|22.29|22.37|22.26|22.43|22.32|22.35|22.24|128
1755195000000|2025-08-14 18:10:00|22.38|22.27|22.31|22.2|22.38|22.27|22.29|22.18|182
1755195300000|2025-08-14 18:15:00|22.32|22.21|22.26|22.15|22.33|22.22|22.24|22.13|165
1755195600000|2025-08-14 18:20:00|22.27|22.16|22.3|22.19|22.3|22.19|22.14|22.03|135
1755195900000|2025-08-14 18:25:00|22.31|22.2|22.39|22.28|22.42|22.31|22.31|22.2|199
1755196200000|2025-08-14 18:30:00|22.38|22.27|22.43|22.32|22.44|22.33|22.38|22.27|142
1755196500000|2025-08-14 18:35:00|22.42|22.31|22.44|22.33|22.44|22.33|22.38|22.27|125
1755196800000|2025-08-14 18:40:00|22.43|22.32|22.49|22.38|22.49|22.38|22.43|22.32|59
1755197100000|2025-08-14 18:45:00|22.48|22.37|22.49|22.38|22.49|22.38|22.46|22.35|66
1755197400000|2025-08-14 18:50:00|22.48|22.37|22.46|22.35|22.52|22.41|22.46|22.35|131
1755197700000|2025-08-14 18:55:00|22.47|22.36|22.48|22.37|22.53|22.42|22.46|22.35|144
1755198000000|2025-08-14 19:00:00|22.49|22.38|22.49|22.38|22.51|22.4|22.48|22.37|111
1755198300000|2025-08-14 19:05:00|22.5|22.39|22.5|22.39|22.52|22.41|22.48|22.37|81
1755198600000|2025-08-14 19:10:00|22.51|22.4|22.46|22.35|22.51|22.4|22.43|22.32|108
1755198900000|2025-08-14 19:15:00|22.47|22.36|22.49|22.38|22.49|22.38|22.43|22.32|93
1755199200000|2025-08-14 19:20:00|22.48|22.37|22.5|22.39|22.53|22.42|22.47|22.36|121
1755199500000|2025-08-14 19:25:00|22.51|22.4|22.54|22.43|22.56|22.45|22.5|22.39|114
1755199800000|2025-08-14 19:30:00|22.53|22.42|22.53|22.42|22.54|22.43|22.5|22.39|175
1755200100000|2025-08-14 19:35:00|22.52|22.41|22.52|22.41|22.57|22.46|22.5|22.39|97
1755200400000|2025-08-14 19:40:00|22.53|22.42|22.52|22.41|22.54|22.43|22.51|22.4|70
1755200700000|2025-08-14 19:45:00|22.51|22.4|22.48|22.37|22.55|22.44|22.48|22.37|144
1755201000000|2025-08-14 19:50:00|22.49|22.38|22.45|22.34|22.51|22.4|22.45|22.34|109
1755201300000|2025-08-14 19:55:00|22.44|22.33|22.41|22.3|22.44|22.33|22.39|22.28|132
1755201600000|2025-08-14 20:00:00|22.4|22.29|22.38|22.27|22.42|22.31|22.37|22.26|163
1755201900000|2025-08-14 20:05:00|22.39|22.28|22.34|22.23|22.4|22.29|22.27|22.16|148
1755202200000|2025-08-14 20:10:00|22.35|22.24|22.31|22.2|22.36|22.25|22.29|22.18|191
1755202500000|2025-08-14 20:15:00|22.32|22.21|22.35|22.24|22.36|22.25|22.32|22.21|180
1755202800000|2025-08-14 20:20:00|22.34|22.23|22.44|22.33|22.44|22.33|22.34|22.23|121
1755203100000|2025-08-14 20:25:00|22.43|22.32|22.38|22.27|22.44|22.33|22.35|22.24|121
1755203400000|2025-08-14 20:30:00|22.37|22.26|22.41|22.3|22.43|22.32|22.37|22.26|63
1755203700000|2025-08-14 20:35:00|22.4|22.29|22.35|22.24|22.41|22.3|22.31|22.2|103
1755204000000|2025-08-14 20:40:00|22.34|22.23|22.32|22.21|22.35|22.24|22.28|22.17|103
1755204300000|2025-08-14 20:45:00|22.31|22.2|22.25|22.14|22.32|22.21|22.2|22.09|166
1755204600000|2025-08-14 20:50:00|22.24|22.13|22.28|22.17|22.29|22.18|22.24|22.13|131
1755204900000|2025-08-14 20:55:00|22.27|22.16|22.33|22.22|22.35|22.24|22.27|22.16|111
1755205200000|2025-08-14 21:00:00|22.32|22.21|22.24|22.13|22.35|22.24|22.23|22.12|108
1755205500000|2025-08-14 21:05:00|22.23|22.12|22.28|22.17|22.33|22.22|22.23|22.12|112
1755205800000|2025-08-14 21:10:00|22.29|22.18|22.32|22.21|22.35|22.24|22.28|22.17|88
1755206100000|2025-08-14 21:15:00|22.31|22.2|22.28|22.17|22.32|22.21|22.24|22.13|65
1755206400000|2025-08-14 21:20:00|22.29|22.18|22.11|22|22.29|22.18|22.11|22|91
1755206700000|2025-08-14 21:25:00|22.1|21.99|22.07|21.96|22.14|22.03|22.03|21.92|156
1755207000000|2025-08-14 21:30:00|22.08|21.97|21.96|21.85|22.11|22|21.95|21.84|131
1755207300000|2025-08-14 21:35:00|21.95|21.84|22.01|21.9|22.02|21.91|21.8|21.69|143
1755207600000|2025-08-14 21:40:00|22|21.89|22|21.89|22.01|21.9|21.92|21.81|95
1755207900000|2025-08-14 21:45:00|21.99|21.88|22.12|22.01|22.12|22.01|21.99|21.88|72
1755208200000|2025-08-14 21:50:00|22.13|22.02|22.07|21.96|22.13|22.02|22.04|21.93|83
1755208500000|2025-08-14 21:55:00|22.08|21.97|22.07|21.96|22.11|22|22.05|21.94|104
1755208800000|2025-08-14 22:00:00|22.06|21.95|21.95|21.84|22.07|21.96|21.92|21.81|247
1755209100000|2025-08-14 22:05:00|21.96|21.85|22.01|21.9|22.01|21.9|21.94|21.83|123
1755209400000|2025-08-14 22:10:00|22.02|21.91|22.09|21.98|22.11|22|22.02|21.91|140
1755209700000|2025-08-14 22:15:00|22.08|21.97|22.11|22|22.14|22.03|22.07|21.96|90
1755210000000|2025-08-14 22:20:00|22.12|22.01|22.2|22.09|22.2|22.09|22.12|22.01|71
1755210300000|2025-08-14 22:25:00|22.19|22.08|22.21|22.1|22.22|22.11|22.15|22.04|59
1755210600000|2025-08-14 22:30:00|22.2|22.09|22.28|22.17|22.28|22.17|22.2|22.09|137
1755210900000|2025-08-14 22:35:00|22.27|22.16|22.24|22.13|22.27|22.16|22.22|22.11|124
1755211200000|2025-08-14 22:40:00|22.25|22.14|22.25|22.14|22.28|22.17|22.22|22.11|85
1755211500000|2025-08-14 22:45:00|22.26|22.15|22.31|22.2|22.31|22.2|22.24|22.13|113
1755211800000|2025-08-14 22:50:00|22.3|22.19|22.3|22.19|22.3|22.19|22.26|22.15|75
1755212100000|2025-08-14 22:55:00|22.29|22.18|22.32|22.21|22.33|22.22|22.29|22.18|34
1755212400000|2025-08-14 23:00:00|22.31|22.2|22.36|22.25|22.36|22.25|22.3|22.19|94
1755212700000|2025-08-14 23:05:00|22.35|22.24|22.35|22.24|22.36|22.25|22.33|22.22|71
1755213000000|2025-08-14 23:10:00|22.34|22.23|22.39|22.28|22.39|22.28|22.32|22.21|52
1755213300000|2025-08-14 23:15:00|22.38|22.27|22.4|22.29|22.4|22.29|22.36|22.25|85
1755213600000|2025-08-14 23:20:00|22.39|22.28|22.42|22.31|22.42|22.31|22.37|22.26|42
1755213900000|2025-08-14 23:25:00|22.41|22.3|22.45|22.34|22.45|22.34|22.39|22.28|83
1755214200000|2025-08-14 23:30:00|22.44|22.33|22.46|22.35|22.47|22.36|22.43|22.32|105
1755214500000|2025-08-14 23:35:00|22.47|22.36|22.45|22.34|22.48|22.37|22.44|22.33|81
1755214800000|2025-08-14 23:40:00|22.44|22.33|22.47|22.36|22.47|22.36|22.44|22.33|58
1755215100000|2025-08-14 23:45:00|22.46|22.35|22.49|22.38|22.49|22.38|22.44|22.33|134
1755215400000|2025-08-14 23:50:00|22.5|22.39|22.45|22.34|22.5|22.39|22.45|22.34|144
1755215700000|2025-08-14 23:55:00|22.46|22.35|22.46|22.35|22.46|22.35|22.42|22.31|87
1755216000000|2025-08-15 00:00:00|22.45|22.34|22.49|22.38|22.52|22.41|22.4|22.29|97
1755216300000|2025-08-15 00:05:00|22.5|22.39|22.51|22.4|22.52|22.41|22.45|22.34|84
1755216600000|2025-08-15 00:10:00|22.52|22.41|22.57|22.46|22.57|22.46|22.5|22.39|137
1755216900000|2025-08-15 00:15:00|22.58|22.47|22.53|22.42|22.59|22.48|22.51|22.4|181
1755217200000|2025-08-15 00:20:00|22.52|22.41|22.45|22.34|22.53|22.42|22.44|22.33|142
1755217500000|2025-08-15 00:25:00|22.46|22.35|22.45|22.34|22.48|22.37|22.42|22.31|124
1755217800000|2025-08-15 00:30:00|22.46|22.35|22.41|22.3|22.46|22.35|22.37|22.26|146
1755218100000|2025-08-15 00:35:00|22.4|22.29|22.47|22.36|22.52|22.41|22.39|22.28|146
1755218400000|2025-08-15 00:40:00|22.48|22.37|22.51|22.4|22.53|22.42|22.48|22.37|126
1755218700000|2025-08-15 00:45:00|22.52|22.41|22.51|22.4|22.58|22.47|22.49|22.38|144
1755219000000|2025-08-15 00:50:00|22.52|22.41|22.47|22.36|22.52|22.41|22.45|22.34|179
1755219300000|2025-08-15 00:55:00|22.48|22.37|22.43|22.32|22.48|22.37|22.42|22.31|166
1755219600000|2025-08-15 01:00:00|22.42|22.31|22.39|22.28|22.44|22.33|22.37|22.26|126
1755219900000|2025-08-15 01:05:00|22.4|22.29|22.45|22.34|22.46|22.35|22.39|22.28|96
1755220200000|2025-08-15 01:10:00|22.46|22.35|22.43|22.32|22.49|22.38|22.43|22.32|72
1755220500000|2025-08-15 01:15:00|22.44|22.33|22.51|22.4|22.54|22.43|22.39|22.28|92
1755220800000|2025-08-15 01:20:00|22.5|22.39|22.56|22.45|22.56|22.45|22.47|22.36|74
1755221100000|2025-08-15 01:25:00|22.55|22.44|22.57|22.46|22.58|22.47|22.54|22.43|76
1755221400000|2025-08-15 01:30:00|22.56|22.45|22.57|22.46|22.6|22.49|22.54|22.43|76
1755221700000|2025-08-15 01:35:00|22.58|22.47|22.64|22.53|22.65|22.54|22.56|22.45|155
1755222000000|2025-08-15 01:40:00|22.63|22.52|22.62|22.51|22.64|22.53|22.58|22.47|148
1755222300000|2025-08-15 01:45:00|22.63|22.52|22.66|22.55|22.67|22.56|22.6|22.49|90
1755222600000|2025-08-15 01:50:00|22.67|22.56|22.71|22.6|22.71|22.6|22.63|22.52|119
1755222900000|2025-08-15 01:55:00|22.7|22.59|22.68|22.57|22.71|22.6|22.68|22.57|129
1755223200000|2025-08-15 02:00:00|22.67|22.56|22.64|22.53|22.69|22.58|22.62|22.51|129
1755223500000|2025-08-15 02:05:00|22.63|22.52|22.74|22.63|22.74|22.63|22.63|22.52|70
1755223800000|2025-08-15 02:10:00|22.73|22.62|22.73|22.62|22.74|22.63|22.7|22.59|104
1755224100000|2025-08-15 02:15:00|22.72|22.61|22.71|22.6|22.74|22.63|22.69|22.58|209
1755224400000|2025-08-15 02:20:00|22.7|22.59|22.75|22.64|22.76|22.65|22.69|22.58|136
1755224700000|2025-08-15 02:25:00|22.76|22.65|22.79|22.68|22.8|22.69|22.75|22.64|106
1755225000000|2025-08-15 02:30:00|22.78|22.67|22.78|22.67|22.81|22.7|22.76|22.65|233
1755225300000|2025-08-15 02:35:00|22.77|22.66|22.77|22.66|22.81|22.7|22.76|22.65|222
1755225600000|2025-08-15 02:40:00|22.78|22.67|22.74|22.63|22.78|22.67|22.71|22.6|209
1755225900000|2025-08-15 02:45:00|22.75|22.64|22.76|22.65|22.79|22.68|22.73|22.62|158
1755226200000|2025-08-15 02:50:00|22.75|22.64|22.7|22.59|22.76|22.65|22.69|22.58|185
1755226500000|2025-08-15 02:55:00|22.69|22.58|22.71|22.6|22.74|22.63|22.69|22.58|180
1755226800000|2025-08-15 03:00:00|22.7|22.59|22.66|22.55|22.71|22.6|22.62|22.51|155
1755227100000|2025-08-15 03:05:00|22.65|22.54|22.76|22.65|22.76|22.65|22.65|22.54|88
1755227400000|2025-08-15 03:10:00|22.77|22.66|22.73|22.62|22.78|22.67|22.71|22.6|202
1755227700000|2025-08-15 03:15:00|22.74|22.63|22.77|22.66|22.81|22.7|22.73|22.62|242
1755228000000|2025-08-15 03:20:00|22.79|22.68|22.75|22.64|22.79|22.68|22.74|22.63|177
1755228300000|2025-08-15 03:25:00|22.76|22.65|22.83|22.72|22.83|22.72|22.75|22.64|158
1755228600000|2025-08-15 03:30:00|22.82|22.71|22.89|22.78|22.89|22.78|22.79|22.68|182
1755228900000|2025-08-15 03:35:00|22.88|22.77|22.95|22.84|22.97|22.86|22.88|22.77|188
1755229200000|2025-08-15 03:40:00|22.96|22.85|22.92|22.81|22.96|22.85|22.88|22.77|272
1755229500000|2025-08-15 03:45:00|22.91|22.8|22.99|22.88|23|22.89|22.89|22.78|181
1755229800000|2025-08-15 03:50:00|22.98|22.87|23|22.89|23|22.89|22.95|22.84|191
1755230100000|2025-08-15 03:55:00|22.99|22.88|23.07|22.96|23.08|22.97|22.99|22.88|91
1755230400000|2025-08-15 04:00:00|23.06|22.95|23.04|22.93|23.09|22.98|23.02|22.91|159
1755230700000|2025-08-15 04:05:00|23.03|22.92|23.05|22.94|23.06|22.95|22.94|22.83|160
1755231000000|2025-08-15 04:10:00|23.06|22.95|23.28|23.17|23.34|23.23|23.05|22.94|175
1755231300000|2025-08-15 04:15:00|23.29|23.18|23.2|23.09|23.3|23.19|23.18|23.07|266
1755231600000|2025-08-15 04:20:00|23.21|23.1|23.16|23.05|23.25|23.14|23.15|23.04|249
1755231900000|2025-08-15 04:25:00|23.17|23.06|23.15|23.04|23.21|23.1|23.12|23.01|238
1755232200000|2025-08-15 04:30:00|23.14|23.03|23.11|23|23.14|23.03|23.03|22.92|235
1755232500000|2025-08-15 04:35:00|23.1|22.99|23.11|23|23.13|23.02|23.06|22.95|214
1755232800000|2025-08-15 04:40:00|23.1|22.99|23|22.89|23.11|23|23|22.89|202
1755233100000|2025-08-15 04:45:00|23.01|22.9|22.96|22.85|23.01|22.9|22.94|22.83|202
1755233400000|2025-08-15 04:50:00|22.97|22.86|22.89|22.78|22.98|22.87|22.86|22.75|164
1755233700000|2025-08-15 04:55:00|22.9|22.79|22.88|22.77|22.92|22.81|22.88|22.77|67
1755234000000|2025-08-15 05:00:00|22.89|22.78|22.95|22.84|22.96|22.85|22.87|22.76|113
1755234300000|2025-08-15 05:05:00|22.94|22.83|22.92|22.81|22.94|22.83|22.89|22.78|197
1755234600000|2025-08-15 05:10:00|22.91|22.8|22.83|22.72|22.94|22.83|22.82|22.71|139
1755234900000|2025-08-15 05:15:00|22.84|22.73|22.89|22.78|22.92|22.81|22.84|22.73|114
1755235200000|2025-08-15 05:20:00|22.9|22.79|22.89|22.78|22.9|22.79|22.85|22.74|86
1755235500000|2025-08-15 05:25:00|22.88|22.77|22.92|22.81|22.93|22.82|22.88|22.77|159
1755235800000|2025-08-15 05:30:00|22.91|22.8|22.96|22.85|22.96|22.85|22.86|22.75|88
1755236100000|2025-08-15 05:35:00|22.97|22.86|22.93|22.82|22.99|22.88|22.92|22.81|115
1755236400000|2025-08-15 05:40:00|22.94|22.83|23|22.89|23.01|22.9|22.93|22.82|77
1755236700000|2025-08-15 05:45:00|23.01|22.9|23.06|22.95|23.06|22.95|23|22.89|140
1755237000000|2025-08-15 05:50:00|23.05|22.94|23.12|23.01|23.12|23.01|23.03|22.92|140
1755237300000|2025-08-15 05:55:00|23.11|23|23.2|23.09|23.21|23.1|23.09|22.98|168
1755237600000|2025-08-15 06:00:00|23.21|23.1|23.34|23.23|23.37|23.26|23.17|23.06|144
1755237900000|2025-08-15 06:05:00|23.33|23.22|23.26|23.15|23.33|23.22|23.24|23.13|70
1755238200000|2025-08-15 06:10:00|23.25|23.14|23.14|23.03|23.25|23.14|23.11|23|91
1755238500000|2025-08-15 06:15:00|23.13|23.02|23.23|23.12|23.24|23.13|23.06|22.95|96
1755238800000|2025-08-15 06:20:00|23.24|23.13|23.19|23.08|23.31|23.2|23.19|23.08|119
1755239100000|2025-08-15 06:25:00|23.2|23.09|23.23|23.12|23.24|23.13|23.19|23.08|110
1755239400000|2025-08-15 06:30:00|23.24|23.13|23.21|23.1|23.26|23.15|23.19|23.08|94
1755239700000|2025-08-15 06:35:00|23.22|23.11|23.24|23.13|23.25|23.14|23.19|23.08|87
1755240000000|2025-08-15 06:40:00|23.25|23.14|23.26|23.15|23.29|23.18|23.21|23.1|66
1755240300000|2025-08-15 06:45:00|23.27|23.16|23.19|23.08|23.27|23.16|23.14|23.03|97
1755240600000|2025-08-15 06:50:00|23.18|23.07|23.17|23.06|23.2|23.09|23.15|23.04|81
1755240900000|2025-08-15 06:55:00|23.16|23.05|23.13|23.02|23.17|23.06|23.12|23.01|72
1755241200000|2025-08-15 07:00:00|23.11|23|23.09|22.98|23.13|23.02|23.06|22.95|85
1755241500000|2025-08-15 07:05:00|23.1|22.99|23.12|23.01|23.19|23.08|23.1|22.99|113
1755241800000|2025-08-15 07:10:00|23.13|23.02|23.07|22.96|23.13|23.02|23.05|22.94|124
1755242100000|2025-08-15 07:15:00|23.06|22.95|23.14|23.03|23.15|23.04|23.04|22.93|89
1755242400000|2025-08-15 07:20:00|23.15|23.04|23.09|22.98|23.16|23.05|23.09|22.98|99
1755242700000|2025-08-15 07:25:00|23.1|22.99|23.13|23.02|23.15|23.04|23.07|22.96|66
1755243000000|2025-08-15 07:30:00|23.12|23.01|23.1|22.99|23.16|23.05|23.08|22.97|102
1755243300000|2025-08-15 07:35:00|23.09|22.98|23.06|22.95|23.12|23.01|23.05|22.94|121
1755243600000|2025-08-15 07:40:00|23.05|22.94|23.08|22.97|23.1|22.99|23.04|22.93|73
1755243900000|2025-08-15 07:45:00|23.07|22.96|23.03|22.92|23.1|22.99|23.02|22.91|86
1755244200000|2025-08-15 07:50:00|23.04|22.93|23.06|22.95|23.07|22.96|22.99|22.88|59
1755244500000|2025-08-15 07:55:00|23.07|22.96|23.13|23.02|23.15|23.04|23.06|22.95|53
1755244800000|2025-08-15 08:00:00|23.12|23.01|23.13|23.02|23.17|23.06|23.11|23|86
1755245100000|2025-08-15 08:05:00|23.14|23.03|23.18|23.07|23.18|23.07|23.1|22.99|129
1755245400000|2025-08-15 08:10:00|23.19|23.08|23.14|23.03|23.2|23.09|23.14|23.03|78
1755245700000|2025-08-15 08:15:00|23.13|23.02|23.17|23.06|23.18|23.07|23.11|23|111
1755246000000|2025-08-15 08:20:00|23.18|23.07|23.23|23.12|23.23|23.12|23.16|23.05|76
1755246300000|2025-08-15 08:25:00|23.22|23.11|23.24|23.13|23.28|23.17|23.22|23.11|155
1755246600000|2025-08-15 08:30:00|23.23|23.12|23.2|23.09|23.28|23.17|23.16|23.05|176
1755246900000|2025-08-15 08:35:00|23.21|23.1|23.17|23.06|23.23|23.12|23.16|23.05|209
1755247200000|2025-08-15 08:40:00|23.18|23.07|23.26|23.15|23.28|23.17|23.18|23.07|95
1755247500000|2025-08-15 08:45:00|23.25|23.14|23.18|23.07|23.26|23.15|23.18|23.07|100
1755247800000|2025-08-15 08:50:00|23.19|23.08|23.21|23.1|23.22|23.11|23.13|23.02|119
1755248100000|2025-08-15 08:55:00|23.2|23.09|23.17|23.06|23.23|23.12|23.17|23.06|104
1755248400000|2025-08-15 09:00:00|23.18|23.07|23.21|23.1|23.22|23.11|23.16|23.05|106
1755248700000|2025-08-15 09:05:00|23.2|23.09|23.22|23.11|23.23|23.12|23.16|23.05|125
1755249000000|2025-08-15 09:10:00|23.21|23.1|23.22|23.11|23.23|23.12|23.2|23.09|154
1755249300000|2025-08-15 09:15:00|23.21|23.1|23.14|23.03|23.22|23.11|23.14|23.03|152
1755249600000|2025-08-15 09:20:00|23.15|23.04|23.07|22.96|23.15|23.04|23.07|22.96|120
1755249900000|2025-08-15 09:25:00|23.08|22.97|23.03|22.92|23.08|22.97|23.02|22.91|124
1755250200000|2025-08-15 09:30:00|23.04|22.93|23.13|23.02|23.14|23.03|23.03|22.92|120
1755250500000|2025-08-15 09:35:00|23.12|23.01|23.16|23.05|23.16|23.05|23.11|23|59
1755250800000|2025-08-15 09:40:00|23.15|23.04|23.17|23.06|23.18|23.07|23.09|22.98|75
1755251100000|2025-08-15 09:45:00|23.16|23.05|23.17|23.06|23.19|23.08|23.16|23.05|88
1755251400000|2025-08-15 09:50:00|23.16|23.05|23.11|23|23.2|23.09|23.1|22.99|98
1755251700000|2025-08-15 09:55:00|23.1|22.99|23.08|22.97|23.11|23|22.96|22.85|130
1755252000000|2025-08-15 10:00:00|23.07|22.96|23.14|23.03|23.17|23.06|23.06|22.95|114
1755252300000|2025-08-15 10:05:00|23.15|23.04|23.26|23.15|23.33|23.22|23.12|23.01|128
1755252600000|2025-08-15 10:10:00|23.25|23.14|23.2|23.09|23.25|23.14|23.18|23.07|116
1755252900000|2025-08-15 10:15:00|23.21|23.1|23.26|23.15|23.28|23.17|23.2|23.09|149
1755253200000|2025-08-15 10:20:00|23.27|23.16|23.28|23.17|23.35|23.24|23.27|23.16|172
1755253500000|2025-08-15 10:25:00|23.29|23.18|23.28|23.17|23.32|23.21|23.28|23.17|84
1755253800000|2025-08-15 10:30:00|23.27|23.16|23.3|23.19|23.3|23.19|23.23|23.12|102
1755254100000|2025-08-15 10:35:00|23.29|23.18|23.25|23.14|23.29|23.18|23.21|23.1|149
1755254400000|2025-08-15 10:40:00|23.24|23.13|23.22|23.11|23.26|23.15|23.22|23.11|141
1755254700000|2025-08-15 10:45:00|23.23|23.12|23.16|23.05|23.24|23.13|23.13|23.02|100
1755255000000|2025-08-15 10:50:00|23.15|23.04|23.13|23.02|23.16|23.05|23.1|22.99|90
1755255300000|2025-08-15 10:55:00|23.14|23.03|23.12|23.01|23.15|23.04|23.11|23|73
1755255600000|2025-08-15 11:00:00|23.11|23|23.17|23.06|23.18|23.07|23.11|23|139
1755255900000|2025-08-15 11:05:00|23.16|23.05|23.15|23.04|23.2|23.09|23.14|23.03|112
1755256200000|2025-08-15 11:10:00|23.16|23.05|23.13|23.02|23.16|23.05|23.08|22.97|126
1755256500000|2025-08-15 11:15:00|23.14|23.03|23.13|23.02|23.14|23.03|23.04|22.93|118
1755256800000|2025-08-15 11:20:00|23.12|23.01|23.12|23.01|23.15|23.04|23.08|22.97|95
1755257100000|2025-08-15 11:25:00|23.11|23|23.09|22.98|23.12|23.01|23.07|22.96|103
1755257400000|2025-08-15 11:30:00|23.08|22.97|23.08|22.97|23.13|23.02|23.07|22.96|79
1755257700000|2025-08-15 11:35:00|23.07|22.96|23.06|22.95|23.07|22.96|23.02|22.91|82
1755258000000|2025-08-15 11:40:00|23.05|22.94|23.08|22.97|23.11|23|23.05|22.94|124
1755258300000|2025-08-15 11:45:00|23.09|22.98|23.14|23.03|23.15|23.04|23.08|22.97|92
1755258600000|2025-08-15 11:50:00|23.15|23.04|23.13|23.02|23.16|23.05|23.12|23.01|77
1755258900000|2025-08-15 11:55:00|23.12|23.01|23.05|22.94|23.13|23.02|23.05|22.94|51
1755259200000|2025-08-15 12:00:00|23.04|22.93|23.08|22.97|23.13|23.02|23.01|22.9|131
1755259500000|2025-08-15 12:05:00|23.07|22.96|23.1|22.99|23.11|23|23.05|22.94|124
1755259800000|2025-08-15 12:10:00|23.11|23|23.13|23.02|23.14|23.03|23.09|22.98|61
1755260100000|2025-08-15 12:15:00|23.12|23.01|23.04|22.93|23.15|23.04|23.04|22.93|91
1755260400000|2025-08-15 12:20:00|23.03|22.92|22.93|22.82|23.03|22.92|22.89|22.78|206
1755260700000|2025-08-15 12:25:00|22.94|22.83|22.92|22.81|22.99|22.88|22.91|22.8|168
1755261000000|2025-08-15 12:30:00|22.91|22.8|23.12|23.01|23.28|23.17|22.81|22.7|351
1755261300000|2025-08-15 12:35:00|23.11|23|22.97|22.86|23.11|23|22.93|22.82|201
1755261600000|2025-08-15 12:40:00|22.98|22.87|23.09|22.98|23.09|22.98|22.98|22.87|158
1755261900000|2025-08-15 12:45:00|23.1|22.99|23.12|23.01|23.18|23.07|23.1|22.99|128
1755262200000|2025-08-15 12:50:00|23.11|23|23.05|22.94|23.12|23.01|23|22.89|123
1755262500000|2025-08-15 12:55:00|23.06|22.95|23.04|22.93|23.08|22.97|23.02|22.91|89
1755262800000|2025-08-15 13:00:00|23.03|22.92|23.05|22.94|23.07|22.96|23.02|22.91|125
1755263100000|2025-08-15 13:05:00|23.04|22.93|23.06|22.95|23.11|23|23.04|22.93|89
1755263400000|2025-08-15 13:10:00|23.05|22.94|22.96|22.85|23.05|22.94|22.93|22.82|143
1755263700000|2025-08-15 13:15:00|22.97|22.86|23.02|22.91|23.03|22.92|22.93|22.82|120
1755264000000|2025-08-15 13:20:00|23.03|22.92|23|22.89|23.05|22.94|22.99|22.88|110
1755264300000|2025-08-15 13:25:00|22.99|22.88|23.01|22.9|23.05|22.94|22.96|22.85|90
1755264600000|2025-08-15 13:30:00|23|22.89|22.95|22.84|23.05|22.94|22.93|22.82|187
1755264900000|2025-08-15 13:35:00|22.96|22.85|22.84|22.73|22.96|22.85|22.81|22.7|195
1755265200000|2025-08-15 13:40:00|22.85|22.74|22.75|22.64|22.87|22.76|22.75|22.64|199
1755265500000|2025-08-15 13:45:00|22.74|22.63|22.72|22.61|22.84|22.73|22.71|22.6|125
1755265800000|2025-08-15 13:50:00|22.73|22.62|22.7|22.59|22.81|22.7|22.68|22.57|130
1755266100000|2025-08-15 13:55:00|22.71|22.6|22.8|22.69|22.81|22.7|22.7|22.59|124
1755266400000|2025-08-15 14:00:00|22.79|22.68|22.91|22.8|22.91|22.8|22.66|22.55|203
1755266700000|2025-08-15 14:05:00|22.92|22.81|22.95|22.84|22.98|22.87|22.88|22.77|108
1755267000000|2025-08-15 14:10:00|22.94|22.83|22.88|22.77|22.94|22.83|22.83|22.72|95
1755267300000|2025-08-15 14:15:00|22.89|22.78|22.9|22.79|22.98|22.87|22.88|22.77|82
1755267600000|2025-08-15 14:20:00|22.89|22.78|22.77|22.66|22.89|22.78|22.76|22.65|123
1755267900000|2025-08-15 14:25:00|22.78|22.67|22.81|22.7|22.84|22.73|22.75|22.64|92
1755268200000|2025-08-15 14:30:00|22.82|22.71|22.79|22.68|22.82|22.71|22.73|22.62|109
1755268500000|2025-08-15 14:35:00|22.78|22.67|22.84|22.73|22.87|22.76|22.75|22.64|108
1755268800000|2025-08-15 14:40:00|22.85|22.74|22.76|22.65|22.86|22.75|22.74|22.63|117
1755269100000|2025-08-15 14:45:00|22.77|22.66|22.66|22.55|22.8|22.69|22.56|22.45|167
1755269400000|2025-08-15 14:50:00|22.65|22.54|22.56|22.45|22.68|22.57|22.51|22.4|138
1755269700000|2025-08-15 14:55:00|22.55|22.44|22.52|22.41|22.59|22.48|22.46|22.35|140
1755270000000|2025-08-15 15:00:00|22.53|22.42|22.44|22.33|22.56|22.45|22.42|22.31|153
1755270300000|2025-08-15 15:05:00|22.45|22.34|22.41|22.3|22.5|22.39|22.37|22.26|169
1755270600000|2025-08-15 15:10:00|22.42|22.31|22.52|22.41|22.55|22.44|22.42|22.31|147
1755270900000|2025-08-15 15:15:00|22.53|22.42|22.61|22.5|22.64|22.53|22.49|22.38|133
1755271200000|2025-08-15 15:20:00|22.6|22.49|22.49|22.38|22.62|22.51|22.41|22.3|182
1755271500000|2025-08-15 15:25:00|22.48|22.37|22.34|22.23|22.49|22.38|22.31|22.2|163
1755271800000|2025-08-15 15:30:00|22.33|22.22|22.41|22.3|22.47|22.36|22.33|22.22|176
1755272100000|2025-08-15 15:35:00|22.42|22.31|22.36|22.25|22.5|22.39|22.35|22.24|157
1755272400000|2025-08-15 15:40:00|22.35|22.24|22.23|22.12|22.39|22.28|22.2|22.09|215
1755272700000|2025-08-15 15:45:00|22.22|22.11|22.24|22.13|22.28|22.17|22.18|22.07|176
1755273000000|2025-08-15 15:50:00|22.25|22.14|22.38|22.27|22.4|22.29|22.25|22.14|162
1755273300000|2025-08-15 15:55:00|22.39|22.28|22.31|22.2|22.39|22.28|22.28|22.17|102
1755273600000|2025-08-15 16:00:00|22.3|22.19|22.2|22.09|22.32|22.21|22.17|22.06|171
1755273900000|2025-08-15 16:05:00|22.21|22.1|22.1|21.99|22.23|22.12|22.08|21.97|164
1755274200000|2025-08-15 16:10:00|22.11|22|22.2|22.09|22.22|22.11|22.1|21.99|152
1755274500000|2025-08-15 16:15:00|22.19|22.08|22.21|22.1|22.24|22.13|22.11|22|136
1755274800000|2025-08-15 16:20:00|22.2|22.09|22.31|22.2|22.32|22.21|22.15|22.04|156
1755275100000|2025-08-15 16:25:00|22.3|22.19|22.32|22.21|22.38|22.27|22.27|22.16|149
1755275400000|2025-08-15 16:30:00|22.31|22.2|22.47|22.36|22.49|22.38|22.31|22.2|191
1755275700000|2025-08-15 16:35:00|22.46|22.35|22.49|22.38|22.5|22.39|22.42|22.31|133
1755276000000|2025-08-15 16:40:00|22.5|22.39|22.44|22.33|22.51|22.4|22.43|22.32|132
1755276300000|2025-08-15 16:45:00|22.45|22.34|22.5|22.39|22.52|22.41|22.45|22.34|144
1755276600000|2025-08-15 16:50:00|22.51|22.4|22.46|22.35|22.52|22.41|22.45|22.34|116
1755276900000|2025-08-15 16:55:00|22.45|22.34|22.41|22.3|22.46|22.35|22.39|22.28|111
1755277200000|2025-08-15 17:00:00|22.4|22.29|22.31|22.2|22.41|22.3|22.31|22.2|88
1755277500000|2025-08-15 17:05:00|22.32|22.21|22.34|22.23|22.44|22.33|22.32|22.21|127
1755277800000|2025-08-15 17:10:00|22.35|22.24|22.27|22.16|22.36|22.25|22.27|22.16|189
1755278100000|2025-08-15 17:15:00|22.28|22.17|22.25|22.14|22.31|22.2|22.25|22.14|131
1755278400000|2025-08-15 17:20:00|22.24|22.13|22.26|22.15|22.3|22.19|22.16|22.05|161
1755278700000|2025-08-15 17:25:00|22.27|22.16|22.52|22.41|22.6|22.49|22.26|22.15|159
1755279000000|2025-08-15 17:30:00|22.53|22.42|22.43|22.32|22.56|22.45|22.39|22.28|140
1755279300000|2025-08-15 17:35:00|22.42|22.31|22.52|22.41|22.53|22.42|22.41|22.3|149
1755279600000|2025-08-15 17:40:00|22.51|22.4|22.57|22.46|22.58|22.47|22.51|22.4|97
1755279900000|2025-08-15 17:45:00|22.58|22.47|22.5|22.39|22.59|22.48|22.48|22.37|125
1755280200000|2025-08-15 17:50:00|22.51|22.4|22.48|22.37|22.51|22.4|22.43|22.32|116
1755280500000|2025-08-15 17:55:00|22.49|22.38|22.5|22.39|22.54|22.43|22.48|22.37|88
1755280800000|2025-08-15 18:00:00|22.49|22.38|22.5|22.39|22.56|22.45|22.46|22.35|114
1755281100000|2025-08-15 18:05:00|22.51|22.4|22.42|22.31|22.51|22.4|22.41|22.3|125
1755281400000|2025-08-15 18:10:00|22.43|22.32|22.45|22.34|22.49|22.38|22.39|22.28|89
1755281700000|2025-08-15 18:15:00|22.46|22.35|22.48|22.37|22.49|22.38|22.44|22.33|98
1755282000000|2025-08-15 18:20:00|22.49|22.38|22.48|22.37|22.51|22.4|22.47|22.36|84
1755282300000|2025-08-15 18:25:00|22.49|22.38|22.42|22.31|22.49|22.38|22.4|22.29|114
1755282600000|2025-08-15 18:30:00|22.43|22.32|22.5|22.39|22.55|22.44|22.39|22.28|96
1755282900000|2025-08-15 18:35:00|22.49|22.38|22.45|22.34|22.5|22.39|22.42|22.31|130
1755283200000|2025-08-15 18:40:00|22.44|22.33|22.41|22.3|22.45|22.34|22.4|22.29|126
1755283500000|2025-08-15 18:45:00|22.4|22.29|22.36|22.25|22.41|22.3|22.31|22.2|145
1755283800000|2025-08-15 18:50:00|22.37|22.26|22.45|22.34|22.48|22.37|22.37|22.26|119
1755284100000|2025-08-15 18:55:00|22.46|22.35|22.28|22.17|22.47|22.36|22.19|22.08|149
1755284400000|2025-08-15 19:00:00|22.29|22.18|22.23|22.12|22.3|22.19|22.2|22.09|189
1755284700000|2025-08-15 19:05:00|22.24|22.13|22.28|22.17|22.28|22.17|22.21|22.1|119
1755285000000|2025-08-15 19:10:00|22.29|22.18|22.41|22.3|22.42|22.31|22.27|22.16|77
1755285300000|2025-08-15 19:15:00|22.4|22.29|22.39|22.28|22.49|22.38|22.38|22.27|160
1755285600000|2025-08-15 19:20:00|22.4|22.29|22.25|22.14|22.41|22.3|22.25|22.14|151
1755285900000|2025-08-15 19:25:00|22.26|22.15|22.27|22.16|22.29|22.18|22.24|22.13|173
1755286200000|2025-08-15 19:30:00|22.26|22.15|22.3|22.19|22.3|22.19|22.22|22.11|211
1755286500000|2025-08-15 19:35:00|22.29|22.18|22.25|22.14|22.32|22.21|22.25|22.14|139
1755286800000|2025-08-15 19:40:00|22.27|22.16|22.3|22.19|22.33|22.22|22.25|22.14|132
1755287100000|2025-08-15 19:45:00|22.31|22.2|22.3|22.19|22.33|22.22|22.28|22.17|104
1755287400000|2025-08-15 19:50:00|22.29|22.18|22.27|22.16|22.29|22.18|22.25|22.14|119
1755287700000|2025-08-15 19:55:00|22.26|22.15|22.25|22.14|22.3|22.19|22.23|22.12|130
1755288000000|2025-08-15 20:00:00|22.26|22.15|22.3|22.19|22.3|22.19|22.15|22.04|165
1755288300000|2025-08-15 20:05:00|22.31|22.2|22.33|22.22|22.34|22.23|22.26|22.15|137
1755288600000|2025-08-15 20:10:00|22.35|22.24|22.38|22.27|22.39|22.28|22.33|22.22|62
1755288900000|2025-08-15 20:15:00|22.37|22.26|22.36|22.25|22.38|22.27|22.31|22.2|144
1755289200000|2025-08-15 20:20:00|22.35|22.24|22.29|22.18|22.36|22.25|22.29|22.18|131
1755289500000|2025-08-15 20:25:00|22.3|22.19|22.39|22.28|22.4|22.29|22.29|22.18|108
1755289800000|2025-08-15 20:30:00|22.38|22.27|22.39|22.28|22.49|22.38|22.38|22.27|112
1755290100000|2025-08-15 20:35:00|22.4|22.29|22.42|22.31|22.43|22.32|22.38|22.27|149
1755290400000|2025-08-15 20:40:00|22.41|22.3|22.39|22.28|22.45|22.34|22.38|22.27|193
1755290700000|2025-08-15 20:45:00|22.38|22.27|22.37|22.26|22.42|22.31|22.36|22.25|102
1755291000000|2025-08-15 20:50:00|22.36|22.25|22.49|22.38|22.5|22.39|22.36|22.25|116
1755291300000|2025-08-15 20:55:00|22.5|22.39|22.65|22.54|22.66|22.55|22.48|22.37|73
1755327600000|2025-08-16 07:00:00|23.18|23.07|23.25|23.14|23.27|23.16|23.18|23.07|28
1755327900000|2025-08-16 07:05:00|23.26|23.15|23.26|23.15|23.29|23.18|23.23|23.12|33
1755328200000|2025-08-16 07:10:00|23.25|23.14|23.31|23.2|23.32|23.21|23.25|23.14|37
1755328500000|2025-08-16 07:15:00|23.32|23.21|23.31|23.2|23.37|23.26|23.31|23.2|30
1755328800000|2025-08-16 07:20:00|23.3|23.19|23.31|23.2|23.32|23.21|23.27|23.16|46
1755329100000|2025-08-16 07:25:00|23.32|23.21|23.37|23.26|23.37|23.26|23.32|23.21|28
1755329400000|2025-08-16 07:30:00|23.36|23.25|23.42|23.31|23.43|23.32|23.31|23.2|53
1755329700000|2025-08-16 07:35:00|23.41|23.3|23.43|23.32|23.43|23.32|23.39|23.28|45
1755330000000|2025-08-16 07:40:00|23.42|23.31|23.4|23.29|23.43|23.32|23.38|23.27|29
1755330300000|2025-08-16 07:45:00|23.39|23.28|23.41|23.3|23.42|23.31|23.39|23.28|41
1755330600000|2025-08-16 07:50:00|23.42|23.31|23.43|23.32|23.44|23.33|23.39|23.28|24
1755330900000|2025-08-16 07:55:00|23.42|23.31|23.39|23.28|23.44|23.33|23.39|23.28|56
1755331200000|2025-08-16 08:00:00|23.4|23.29|23.33|23.22|23.45|23.34|23.31|23.2|67
1755331500000|2025-08-16 08:05:00|23.32|23.21|23.32|23.21|23.38|23.27|23.31|23.2|73
1755331800000|2025-08-16 08:10:00|23.33|23.22|23.33|23.22|23.33|23.22|23.29|23.18|39
1755332100000|2025-08-16 08:15:00|23.34|23.23|23.35|23.24|23.35|23.24|23.29|23.18|40
1755332400000|2025-08-16 08:20:00|23.36|23.25|23.35|23.24|23.38|23.27|23.32|23.21|38
1755332700000|2025-08-16 08:25:00|23.34|23.23|23.32|23.21|23.36|23.25|23.32|23.21|32
1755333000000|2025-08-16 08:30:00|23.33|23.22|23.31|23.2|23.35|23.24|23.31|23.2|66
1755333300000|2025-08-16 08:35:00|23.32|23.21|23.34|23.23|23.34|23.23|23.3|23.19|59
1755333600000|2025-08-16 08:40:00|23.35|23.24|23.38|23.27|23.38|23.27|23.34|23.23|47
1755333900000|2025-08-16 08:45:00|23.37|23.26|23.38|23.27|23.38|23.27|23.35|23.24|34
1755334200000|2025-08-16 08:50:00|23.37|23.26|23.35|23.24|23.37|23.26|23.33|23.22|41
1755334500000|2025-08-16 08:55:00|23.36|23.25|23.34|23.23|23.37|23.26|23.33|23.22|17
1755334800000|2025-08-16 09:00:00|23.33|23.22|23.37|23.26|23.38|23.27|23.3|23.19|30
1755335100000|2025-08-16 09:05:00|23.38|23.27|23.45|23.34|23.47|23.36|23.35|23.24|59
1755335400000|2025-08-16 09:10:00|23.44|23.33|23.47|23.36|23.5|23.39|23.44|23.33|84
1755335700000|2025-08-16 09:15:00|23.46|23.35|23.53|23.42|23.53|23.42|23.4|23.29|74
1755336000000|2025-08-16 09:20:00|23.52|23.41|23.51|23.4|23.53|23.42|23.49|23.38|84
1755336300000|2025-08-16 09:25:00|23.5|23.39|23.52|23.41|23.53|23.42|23.49|23.38|33
1755336600000|2025-08-16 09:30:00|23.53|23.42|23.51|23.4|23.57|23.46|23.5|23.39|55
1755336900000|2025-08-16 09:35:00|23.52|23.41|23.52|23.41|23.54|23.43|23.5|23.39|39
1755337200000|2025-08-16 09:40:00|23.53|23.42|23.49|23.38|23.54|23.43|23.48|23.37|52
1755337500000|2025-08-16 09:45:00|23.48|23.37|23.39|23.28|23.5|23.39|23.38|23.27|86
1755337800000|2025-08-16 09:50:00|23.38|23.27|23.37|23.26|23.42|23.31|23.33|23.22|147
1755338100000|2025-08-16 09:55:00|23.38|23.27|23.21|23.1|23.42|23.31|23.21|23.1|140
1755338400000|2025-08-16 10:00:00|23.2|23.09|23.3|23.19|23.32|23.21|23.15|23.04|164
1755338700000|2025-08-16 10:05:00|23.31|23.2|23.22|23.11|23.32|23.21|23.22|23.11|109
1755339000000|2025-08-16 10:10:00|23.23|23.12|23.24|23.13|23.26|23.15|23.21|23.1|156
1755339300000|2025-08-16 10:15:00|23.25|23.14|23.22|23.11|23.29|23.18|23.19|23.08|86
1755339600000|2025-08-16 10:20:00|23.21|23.1|23.18|23.07|23.25|23.14|23.1|22.99|139
1755339900000|2025-08-16 10:25:00|23.17|23.06|23.21|23.1|23.22|23.11|23.13|23.02|88
1755340200000|2025-08-16 10:30:00|23.2|23.09|23.13|23.02|23.21|23.1|23.12|23.01|118
1755340500000|2025-08-16 10:35:00|23.14|23.03|23.11|23|23.18|23.07|23.1|22.99|54
1755340800000|2025-08-16 10:40:00|23.12|23.01|23.12|23.01|23.16|23.05|23.1|22.99|91
1755341100000|2025-08-16 10:45:00|23.11|23|23.12|23.01|23.15|23.04|23.1|22.99|71
1755341400000|2025-08-16 10:50:00|23.13|23.02|23.07|22.96|23.14|23.03|23.07|22.96|63
1755341700000|2025-08-16 10:55:00|23.08|22.97|23.01|22.9|23.08|22.97|22.97|22.86|116
1755342000000|2025-08-16 11:00:00|23.02|22.91|23.08|22.97|23.1|22.99|23.01|22.9|71
1755342300000|2025-08-16 11:05:00|23.09|22.98|23.13|23.02|23.14|23.03|23.08|22.97|63
1755342600000|2025-08-16 11:10:00|23.12|23.01|23.13|23.02|23.15|23.04|23.11|23|54
1755342900000|2025-08-16 11:15:00|23.14|23.03|23.11|23|23.18|23.07|23.09|22.98|56
1755343200000|2025-08-16 11:20:00|23.1|22.99|23.08|22.97|23.11|23|23.05|22.94|43
1755343500000|2025-08-16 11:25:00|23.07|22.96|23.05|22.94|23.07|22.96|23.03|22.92|45
1755343800000|2025-08-16 11:30:00|23.04|22.93|23.02|22.91|23.05|22.94|22.98|22.87|41
1755344100000|2025-08-16 11:35:00|23.03|22.92|23.03|22.92|23.05|22.94|23|22.89|41
1755344400000|2025-08-16 11:40:00|23.04|22.93|22.93|22.82|23.04|22.93|22.91|22.8|86
1755344700000|2025-08-16 11:45:00|22.94|22.83|22.95|22.84|22.97|22.86|22.94|22.83|46
1755345000000|2025-08-16 11:50:00|22.94|22.83|22.85|22.74|22.97|22.86|22.85|22.74|118
1755345300000|2025-08-16 11:55:00|22.86|22.75|22.79|22.68|22.91|22.8|22.78|22.67|86
1755345600000|2025-08-16 12:00:00|22.8|22.69|22.85|22.74|22.85|22.74|22.76|22.65|76
1755345900000|2025-08-16 12:05:00|22.84|22.73|22.79|22.68|22.87|22.76|22.78|22.67|56
1755346200000|2025-08-16 12:10:00|22.8|22.69|22.7|22.59|22.8|22.69|22.7|22.59|68
1755346500000|2025-08-16 12:15:00|22.71|22.6|22.76|22.65|22.76|22.65|22.6|22.49|93
1755346800000|2025-08-16 12:20:00|22.77|22.66|22.72|22.61|22.78|22.67|22.69|22.58|91
1755347100000|2025-08-16 12:25:00|22.71|22.6|22.79|22.68|22.81|22.7|22.69|22.58|61
1755347400000|2025-08-16 12:30:00|22.8|22.69|22.85|22.74|22.9|22.79|22.8|22.69|80
1755347700000|2025-08-16 12:35:00|22.84|22.73|22.88|22.77|22.88|22.77|22.83|22.72|45
1755348000000|2025-08-16 12:40:00|22.87|22.76|22.84|22.73|22.87|22.76|22.78|22.67|46
1755348300000|2025-08-16 12:45:00|22.83|22.72|22.82|22.71|22.84|22.73|22.78|22.67|77
1755348600000|2025-08-16 12:50:00|22.83|22.72|22.84|22.73|22.88|22.77|22.82|22.71|84
1755348900000|2025-08-16 12:55:00|22.83|22.72|22.89|22.78|22.89|22.78|22.83|22.72|58
1755349200000|2025-08-16 13:00:00|22.88|22.77|22.95|22.84|22.96|22.85|22.87|22.76|52
1755349500000|2025-08-16 13:05:00|22.96|22.85|22.98|22.87|22.99|22.88|22.93|22.82|49
1755349800000|2025-08-16 13:10:00|22.99|22.88|22.98|22.87|22.99|22.88|22.93|22.82|44
1755350100000|2025-08-16 13:15:00|22.99|22.88|23.05|22.94|23.07|22.96|22.95|22.84|88
1755350400000|2025-08-16 13:20:00|23.04|22.93|22.99|22.88|23.07|22.96|22.99|22.88|43
1755350700000|2025-08-16 13:25:00|23|22.89|22.99|22.88|23.02|22.91|22.97|22.86|104
1755351000000|2025-08-16 13:30:00|22.98|22.87|22.99|22.88|23.04|22.93|22.98|22.87|76
1755351300000|2025-08-16 13:35:00|23|22.89|22.95|22.84|23|22.89|22.93|22.82|116
1755351600000|2025-08-16 13:40:00|22.96|22.85|22.9|22.79|22.98|22.87|22.89|22.78|64
1755351900000|2025-08-16 13:45:00|22.89|22.78|22.82|22.71|22.9|22.79|22.81|22.7|111
1755352200000|2025-08-16 13:50:00|22.81|22.7|22.83|22.72|22.85|22.74|22.79|22.68|87
1755352500000|2025-08-16 13:55:00|22.82|22.71|22.78|22.67|22.83|22.72|22.78|22.67|53
1755352800000|2025-08-16 14:00:00|22.79|22.68|22.82|22.71|22.85|22.74|22.75|22.64|70
1755353100000|2025-08-16 14:05:00|22.81|22.7|22.79|22.68|22.82|22.71|22.75|22.64|89
1755353400000|2025-08-16 14:10:00|22.8|22.69|22.84|22.73|22.87|22.76|22.8|22.69|79
1755353700000|2025-08-16 14:15:00|22.85|22.74|22.83|22.72|22.85|22.74|22.8|22.69|69
1755354000000|2025-08-16 14:20:00|22.84|22.73|22.88|22.77|22.91|22.8|22.84|22.73|87
1755354300000|2025-08-16 14:25:00|22.87|22.76|22.97|22.86|23.01|22.9|22.85|22.74|83
1755354600000|2025-08-16 14:30:00|22.96|22.85|22.92|22.81|22.97|22.86|22.9|22.79|97
1755354900000|2025-08-16 14:35:00|22.93|22.82|22.91|22.8|22.95|22.84|22.86|22.75|67
1755355200000|2025-08-16 14:40:00|22.9|22.79|22.91|22.8|22.92|22.81|22.87|22.76|54
1755355500000|2025-08-16 14:45:00|22.92|22.81|22.97|22.86|22.98|22.87|22.91|22.8|80
1755355800000|2025-08-16 14:50:00|22.96|22.85|22.96|22.85|22.98|22.87|22.94|22.83|47
1755356100000|2025-08-16 14:55:00|22.95|22.84|22.97|22.86|23|22.89|22.95|22.84|61
1755356400000|2025-08-16 15:00:00|22.98|22.87|22.94|22.83|23.05|22.94|22.94|22.83|83
1755356700000|2025-08-16 15:05:00|22.95|22.84|22.9|22.79|22.98|22.87|22.89|22.78|52
1755357000000|2025-08-16 15:10:00|22.89|22.78|22.94|22.83|22.94|22.83|22.86|22.75|83
1755357300000|2025-08-16 15:15:00|22.93|22.82|22.94|22.83|22.96|22.85|22.91|22.8|94
1755357600000|2025-08-16 15:20:00|22.95|22.84|22.97|22.86|22.99|22.88|22.94|22.83|67
1755357900000|2025-08-16 15:25:00|22.98|22.87|23.02|22.91|23.03|22.92|22.97|22.86|30
1755358200000|2025-08-16 15:30:00|23.03|22.92|22.99|22.88|23.03|22.92|22.96|22.85|59
1755358500000|2025-08-16 15:35:00|23|22.89|22.92|22.81|23.02|22.91|22.91|22.8|121
1755358800000|2025-08-16 15:40:00|22.93|22.82|22.92|22.81|22.94|22.83|22.89|22.78|48
1755359100000|2025-08-16 15:45:00|22.91|22.8|22.92|22.81|22.94|22.83|22.88|22.77|82
1755359400000|2025-08-16 15:50:00|22.91|22.8|22.91|22.8|22.95|22.84|22.9|22.79|65
1755359700000|2025-08-16 15:55:00|22.92|22.81|22.94|22.83|22.94|22.83|22.92|22.81|111
1755360000000|2025-08-16 16:00:00|22.93|22.82|23.01|22.9|23.02|22.91|22.92|22.81|77
1755360300000|2025-08-16 16:05:00|23|22.89|23.04|22.93|23.04|22.93|22.97|22.86|83
1755360600000|2025-08-16 16:10:00|23.03|22.92|23.13|23.02|23.13|23.02|23.03|22.92|97
1755360900000|2025-08-16 16:15:00|23.12|23.01|23.16|23.05|23.16|23.05|23.08|22.97|102
1755361200000|2025-08-16 16:20:00|23.17|23.06|23.16|23.05|23.19|23.08|23.09|22.98|112
1755361500000|2025-08-16 16:25:00|23.15|23.04|23.11|23|23.16|23.05|23.05|22.94|119
1755361800000|2025-08-16 16:30:00|23.12|23.01|23.05|22.94|23.13|23.02|22.96|22.85|122
1755362100000|2025-08-16 16:35:00|23.04|22.93|22.98|22.87|23.04|22.93|22.96|22.85|83
1755362400000|2025-08-16 16:40:00|22.99|22.88|23|22.89|23.01|22.9|22.95|22.84|98
1755362700000|2025-08-16 16:45:00|22.99|22.88|23.03|22.92|23.03|22.92|22.97|22.86|83
1755363000000|2025-08-16 16:50:00|23.02|22.91|23.05|22.94|23.06|22.95|23.01|22.9|60
1755363300000|2025-08-16 16:55:00|23.04|22.93|23.04|22.93|23.06|22.95|23.02|22.91|81
1755363600000|2025-08-16 17:00:00|23.03|22.92|22.99|22.88|23.05|22.94|22.99|22.88|87
1755363900000|2025-08-16 17:05:00|23|22.89|23|22.89|23.01|22.9|22.97|22.86|97
1755364200000|2025-08-16 17:10:00|23.01|22.9|22.95|22.84|23.01|22.9|22.95|22.84|65
1755364500000|2025-08-16 17:15:00|22.96|22.85|22.92|22.81|22.96|22.85|22.89|22.78|92
1755364800000|2025-08-16 17:20:00|22.91|22.8|22.95|22.84|22.95|22.84|22.9|22.79|69
1755365100000|2025-08-16 17:25:00|22.96|22.85|22.95|22.84|22.98|22.87|22.93|22.82|58
1755365400000|2025-08-16 17:30:00|22.94|22.83|22.93|22.82|22.96|22.85|22.93|22.82|40
1755365700000|2025-08-16 17:35:00|22.94|22.83|22.93|22.82|22.96|22.85|22.92|22.81|62
1755366000000|2025-08-16 17:40:00|22.92|22.81|22.92|22.81|22.93|22.82|22.87|22.76|71
1755366300000|2025-08-16 17:45:00|22.93|22.82|22.97|22.86|22.97|22.86|22.89|22.78|61
1755366600000|2025-08-16 17:50:00|22.96|22.85|22.97|22.86|22.98|22.87|22.96|22.85|48
1755366900000|2025-08-16 17:55:00|22.98|22.87|22.96|22.85|22.98|22.87|22.95|22.84|19
1755367200000|2025-08-16 18:00:00|22.95|22.84|22.91|22.8|22.96|22.85|22.9|22.79|47
1755367500000|2025-08-16 18:05:00|22.92|22.81|22.97|22.86|23.01|22.9|22.92|22.81|62
1755367800000|2025-08-16 18:10:00|22.98|22.87|23.04|22.93|23.04|22.93|22.96|22.85|31
1755368100000|2025-08-16 18:15:00|23.03|22.92|23.03|22.92|23.08|22.97|23.01|22.9|91
1755368400000|2025-08-16 18:20:00|23.02|22.91|23.01|22.9|23.02|22.91|22.97|22.86|70
1755368700000|2025-08-16 18:25:00|23|22.89|22.98|22.87|23.01|22.9|22.98|22.87|45
1755369000000|2025-08-16 18:30:00|22.99|22.88|23.02|22.91|23.02|22.91|22.96|22.85|76
1755369300000|2025-08-16 18:35:00|23.01|22.9|23|22.89|23.04|22.93|22.99|22.88|101
1755369600000|2025-08-16 18:40:00|22.99|22.88|23|22.89|23.04|22.93|22.99|22.88|36
1755369900000|2025-08-16 18:45:00|22.99|22.88|23.01|22.9|23.02|22.91|22.98|22.87|60
1755370200000|2025-08-16 18:50:00|23|22.89|22.98|22.87|23.02|22.91|22.97|22.86|83
1755370500000|2025-08-16 18:55:00|22.97|22.86|22.99|22.88|23|22.89|22.97|22.86|11
1755370800000|2025-08-16 19:00:00|23|22.89|23.01|22.9|23.03|22.92|22.98|22.87|38
1755371100000|2025-08-16 19:05:00|23|22.89|23.01|22.9|23.03|22.92|23|22.89|76
1755371400000|2025-08-16 19:10:00|23|22.89|23.02|22.91|23.03|22.92|22.99|22.88|55
1755371700000|2025-08-16 19:15:00|23.01|22.9|23.02|22.91|23.04|22.93|23|22.89|36
1755372000000|2025-08-16 19:20:00|23.03|22.92|23.04|22.93|23.05|22.94|23|22.89|56
1755372300000|2025-08-16 19:25:00|23.03|22.92|23.05|22.94|23.05|22.94|23.02|22.91|51
1755372600000|2025-08-16 19:30:00|23.06|22.95|23.07|22.96|23.12|23.01|23.05|22.94|72
1755372900000|2025-08-16 19:35:00|23.06|22.95|23.04|22.93|23.07|22.96|23.03|22.92|49
1755373200000|2025-08-16 19:40:00|23.05|22.94|23.04|22.93|23.06|22.95|23.03|22.92|48
1755373500000|2025-08-16 19:45:00|23.03|22.92|23.05|22.94|23.06|22.95|23.01|22.9|17
1755373800000|2025-08-16 19:50:00|23.04|22.93|23.02|22.91|23.04|22.93|23|22.89|13
1755374100000|2025-08-16 19:55:00|23.01|22.9|23.01|22.9|23.04|22.93|23.01|22.9|17
1755374400000|2025-08-16 20:00:00|23|22.89|23.01|22.9|23.05|22.94|23|22.89|44
1755374700000|2025-08-16 20:05:00|23|22.89|22.97|22.86|23|22.89|22.96|22.85|32
1755375000000|2025-08-16 20:10:00|22.98|22.87|23.01|22.9|23.01|22.9|22.97|22.86|28
1755375300000|2025-08-16 20:15:00|23.02|22.91|23.09|22.98|23.09|22.98|23.02|22.91|14
1755375600000|2025-08-16 20:20:00|23.1|22.99|23.09|22.98|23.12|23.01|23.08|22.97|84
1755375900000|2025-08-16 20:25:00|23.08|22.97|23.09|22.98|23.11|23|23.07|22.96|34
1755376200000|2025-08-16 20:30:00|23.08|22.97|23.05|22.94|23.09|22.98|23.05|22.94|46
1755376500000|2025-08-16 20:35:00|23.06|22.95|23.09|22.98|23.1|22.99|23.05|22.94|44
1755376800000|2025-08-16 20:40:00|23.08|22.97|23.08|22.97|23.11|23|23.08|22.97|27
1755377100000|2025-08-16 20:45:00|23.09|22.98|23.12|23.01|23.13|23.02|23.08|22.97|50
1755377400000|2025-08-16 20:50:00|23.13|23.02|23.09|22.98|23.13|23.02|23.07|22.96|41
1755377700000|2025-08-16 20:55:00|23.1|22.99|23.13|23.02|23.13|23.02|23.09|22.98|28
1755378000000|2025-08-16 21:00:00|23.12|23.01|23.09|22.98|23.14|23.03|23.09|22.98|92
1755378300000|2025-08-16 21:05:00|23.1|22.99|23.07|22.96|23.11|23|23.07|22.96|32
1755378600000|2025-08-16 21:10:00|23.08|22.97|23|22.89|23.08|22.97|23|22.89|64
1755378900000|2025-08-16 21:15:00|23.01|22.9|23.03|22.92|23.06|22.95|23|22.89|57
1755379200000|2025-08-16 21:20:00|23.04|22.93|23.03|22.92|23.07|22.96|23.03|22.92|38
1755379500000|2025-08-16 21:25:00|23.04|22.93|23.07|22.96|23.07|22.96|23.03|22.92|44
1755379800000|2025-08-16 21:30:00|23.06|22.95|23.03|22.92|23.07|22.96|23.03|22.92|42
1755380100000|2025-08-16 21:35:00|23.04|22.93|23.09|22.98|23.09|22.98|23.04|22.93|11
1755380400000|2025-08-16 21:40:00|23.08|22.97|23.06|22.95|23.08|22.97|23.04|22.93|23
1755380700000|2025-08-16 21:45:00|23.05|22.94|23.07|22.96|23.07|22.96|23.05|22.94|7
1755381000000|2025-08-16 21:50:00|23.06|22.95|23.08|22.97|23.08|22.97|23.06|22.95|25
1755381300000|2025-08-16 21:55:00|23.07|22.96|23.06|22.95|23.08|22.97|23.04|22.93|22
1755381600000|2025-08-16 22:00:00|23.05|22.94|23.03|22.92|23.07|22.96|22.99|22.88|92
1755381900000|2025-08-16 22:05:00|23.02|22.91|23.02|22.91|23.04|22.93|23.01|22.9|45
1755382200000|2025-08-16 22:10:00|23.01|22.9|23.03|22.92|23.05|22.94|23.01|22.9|49
1755382500000|2025-08-16 22:15:00|23.04|22.93|23.08|22.97|23.08|22.97|23.03|22.92|21
1755382800000|2025-08-16 22:20:00|23.07|22.96|23.08|22.97|23.09|22.98|23.06|22.95|22
1755383100000|2025-08-16 22:25:00|23.07|22.96|23.11|23|23.11|23|23.07|22.96|33
1755383400000|2025-08-16 22:30:00|23.1|22.99|23.13|23.02|23.14|23.03|23.1|22.99|40
1755383700000|2025-08-16 22:35:00|23.12|23.01|23.15|23.04|23.17|23.06|23.12|23.01|30
1755384000000|2025-08-16 22:40:00|23.14|23.03|23.13|23.02|23.16|23.05|23.12|23.01|26
1755384300000|2025-08-16 22:45:00|23.12|23.01|23.14|23.03|23.15|23.04|23.12|23.01|37
1755384600000|2025-08-16 22:50:00|23.15|23.04|23.2|23.09|23.21|23.1|23.14|23.03|92
1755384900000|2025-08-16 22:55:00|23.21|23.1|23.17|23.06|23.21|23.1|23.16|23.05|49
1755385200000|2025-08-16 23:00:00|23.18|23.07|23.13|23.02|23.18|23.07|23.12|23.01|48
1755385500000|2025-08-16 23:05:00|23.12|23.01|23.13|23.02|23.17|23.06|23.12|23.01|70
1755385800000|2025-08-16 23:10:00|23.12|23.01|23.12|23.01|23.14|23.03|23.11|23|19
1755386100000|2025-08-16 23:15:00|23.13|23.02|23.11|23|23.15|23.04|23.11|23|35
1755386400000|2025-08-16 23:20:00|23.12|23.01|23.1|22.99|23.12|23.01|23.07|22.96|47
1755386700000|2025-08-16 23:25:00|23.11|23|23.07|22.96|23.11|23|23.07|22.96|25
1755387000000|2025-08-16 23:30:00|23.06|22.95|23.06|22.95|23.07|22.96|23.05|22.94|39
1755387300000|2025-08-16 23:35:00|23.05|22.94|23.08|22.97|23.09|22.98|23.05|22.94|38
1755387600000|2025-08-16 23:40:00|23.07|22.96|23.1|22.99|23.1|22.99|23.07|22.96|50
1755387900000|2025-08-16 23:45:00|23.09|22.98|23.15|23.04|23.15|23.04|23.09|22.98|45
1755388200000|2025-08-16 23:50:00|23.14|23.03|23.17|23.06|23.2|23.09|23.14|23.03|80
1755388500000|2025-08-16 23:55:00|23.16|23.05|23.18|23.07|23.19|23.08|23.16|23.05|27
1755388800000|2025-08-17 00:00:00|23.19|23.08|23.16|23.05|23.19|23.08|23.15|23.04|46
1755389100000|2025-08-17 00:05:00|23.15|23.04|23.14|23.03|23.17|23.06|23.14|23.03|22
1755389400000|2025-08-17 00:10:00|23.15|23.04|23.14|23.03|23.16|23.05|23.13|23.02|46
1755389700000|2025-08-17 00:15:00|23.15|23.04|23.14|23.03|23.17|23.06|23.13|23.02|30
1755390000000|2025-08-17 00:20:00|23.13|23.02|23.09|22.98|23.14|23.03|23.09|22.98|33
1755390300000|2025-08-17 00:25:00|23.1|22.99|23.11|23|23.12|23.01|23.09|22.98|80
1755390600000|2025-08-17 00:30:00|23.1|22.99|23.08|22.97|23.11|23|23.07|22.96|93
1755390900000|2025-08-17 00:35:00|23.09|22.98|23.14|23.03|23.19|23.08|23.09|22.98|62
1755391200000|2025-08-17 00:40:00|23.15|23.04|23.15|23.04|23.17|23.06|23.13|23.02|67
1755391500000|2025-08-17 00:45:00|23.14|23.03|23.09|22.98|23.15|23.04|23.09|22.98|60
1755391800000|2025-08-17 00:50:00|23.1|22.99|23.12|23.01|23.15|23.04|23.09|22.98|45
1755392100000|2025-08-17 00:55:00|23.11|23|23.12|23.01|23.14|23.03|23.11|23|46
1755392400000|2025-08-17 01:00:00|23.13|23.02|23.08|22.97|23.14|23.03|23.07|22.96|76
1755392700000|2025-08-17 01:05:00|23.07|22.96|23.01|22.9|23.08|22.97|23|22.89|69
1755393000000|2025-08-17 01:10:00|23.02|22.91|23.02|22.91|23.06|22.95|23.02|22.91|103
1755393300000|2025-08-17 01:15:00|23.01|22.9|22.94|22.83|23.02|22.91|22.91|22.8|110
1755393600000|2025-08-17 01:20:00|22.93|22.82|22.96|22.85|22.96|22.85|22.92|22.81|86
1755393900000|2025-08-17 01:25:00|22.97|22.86|22.98|22.87|22.99|22.88|22.96|22.85|54
1755394200000|2025-08-17 01:30:00|22.97|22.86|23.09|22.98|23.09|22.98|22.96|22.85|61
1755394500000|2025-08-17 01:35:00|23.1|22.99|23.18|23.07|23.21|23.1|23.09|22.98|91
1755394800000|2025-08-17 01:40:00|23.17|23.06|23.16|23.05|23.27|23.16|23.13|23.02|136
1755395100000|2025-08-17 01:45:00|23.17|23.06|23.19|23.08|23.19|23.08|23.07|22.96|144
1755395400000|2025-08-17 01:50:00|23.18|23.07|23.2|23.09|23.23|23.12|23.17|23.06|98
1755395700000|2025-08-17 01:55:00|23.21|23.1|23.19|23.08|23.22|23.11|23.15|23.04|69
1755396000000|2025-08-17 02:00:00|23.2|23.09|23.27|23.16|23.31|23.2|23.19|23.08|76
1755396300000|2025-08-17 02:05:00|23.28|23.17|23.22|23.11|23.33|23.22|23.22|23.11|97
1755396600000|2025-08-17 02:10:00|23.23|23.12|23.17|23.06|23.23|23.12|23.16|23.05|88
1755396900000|2025-08-17 02:15:00|23.16|23.05|23.2|23.09|23.22|23.11|23.11|23|103
1755397200000|2025-08-17 02:20:00|23.21|23.1|23.26|23.15|23.29|23.18|23.21|23.1|73
1755397500000|2025-08-17 02:25:00|23.27|23.16|23.28|23.17|23.29|23.18|23.23|23.12|58
1755397800000|2025-08-17 02:30:00|23.29|23.18|23.25|23.14|23.32|23.21|23.25|23.14|99
1755398100000|2025-08-17 02:35:00|23.24|23.13|23.27|23.16|23.27|23.16|23.22|23.11|90
1755398400000|2025-08-17 02:40:00|23.28|23.17|23.32|23.21|23.34|23.23|23.27|23.16|105
1755398700000|2025-08-17 02:45:00|23.31|23.2|23.36|23.25|23.37|23.26|23.26|23.15|111
1755399000000|2025-08-17 02:50:00|23.35|23.24|23.39|23.28|23.41|23.3|23.34|23.23|155
1755399300000|2025-08-17 02:55:00|23.38|23.27|23.39|23.28|23.41|23.3|23.35|23.24|90
1755399600000|2025-08-17 03:00:00|23.4|23.29|23.41|23.3|23.45|23.34|23.4|23.29|124
1755399900000|2025-08-17 03:05:00|23.4|23.29|23.37|23.26|23.42|23.31|23.35|23.24|126
1755400200000|2025-08-17 03:10:00|23.38|23.27|23.36|23.25|23.41|23.3|23.36|23.25|37
1755400500000|2025-08-17 03:15:00|23.37|23.26|23.38|23.27|23.41|23.3|23.37|23.26|64
1755400800000|2025-08-17 03:20:00|23.37|23.26|23.34|23.23|23.38|23.27|23.32|23.21|107
1755401100000|2025-08-17 03:25:00|23.33|23.22|23.35|23.24|23.39|23.28|23.32|23.21|87
1755401400000|2025-08-17 03:30:00|23.34|23.23|23.39|23.28|23.39|23.28|23.32|23.21|48
1755401700000|2025-08-17 03:35:00|23.38|23.27|23.45|23.34|23.46|23.35|23.38|23.27|93
1755402000000|2025-08-17 03:40:00|23.44|23.33|23.51|23.4|23.52|23.41|23.42|23.31|110
1755402300000|2025-08-17 03:45:00|23.5|23.39|23.45|23.34|23.5|23.39|23.45|23.34|82
1755402600000|2025-08-17 03:50:00|23.46|23.35|23.46|23.35|23.47|23.36|23.43|23.32|41
1755402900000|2025-08-17 03:55:00|23.45|23.34|23.43|23.32|23.46|23.35|23.41|23.3|79
1755403200000|2025-08-17 04:00:00|23.44|23.33|23.49|23.38|23.51|23.4|23.43|23.32|70
1755403500000|2025-08-17 04:05:00|23.48|23.37|23.48|23.37|23.5|23.39|23.46|23.35|53
1755403800000|2025-08-17 04:10:00|23.49|23.38|23.47|23.36|23.49|23.38|23.46|23.35|53
1755404100000|2025-08-17 04:15:00|23.46|23.35|23.51|23.4|23.51|23.4|23.45|23.34|46
1755404400000|2025-08-17 04:20:00|23.52|23.41|23.53|23.42|23.53|23.42|23.5|23.39|66
1755404700000|2025-08-17 04:25:00|23.52|23.41|23.52|23.41|23.54|23.43|23.51|23.4|75
1755405000000|2025-08-17 04:30:00|23.53|23.42|23.54|23.43|23.58|23.47|23.52|23.41|60
1755405300000|2025-08-17 04:35:00|23.55|23.44|23.56|23.45|23.57|23.46|23.53|23.42|56
1755405600000|2025-08-17 04:40:00|23.55|23.44|23.57|23.46|23.58|23.47|23.55|23.44|51
1755405900000|2025-08-17 04:45:00|23.58|23.47|23.65|23.54|23.66|23.55|23.55|23.44|70
1755406200000|2025-08-17 04:50:00|23.66|23.55|23.67|23.56|23.68|23.57|23.65|23.54|66
1755406500000|2025-08-17 04:55:00|23.66|23.55|23.63|23.52|23.67|23.56|23.62|23.51|40
1755406800000|2025-08-17 05:00:00|23.64|23.53|23.61|23.5|23.64|23.53|23.58|23.47|78
1755407100000|2025-08-17 05:05:00|23.6|23.49|23.59|23.48|23.61|23.5|23.55|23.44|38
1755407400000|2025-08-17 05:10:00|23.58|23.47|23.63|23.52|23.65|23.54|23.58|23.47|66
1755407700000|2025-08-17 05:15:00|23.64|23.53|23.59|23.48|23.65|23.54|23.58|23.47|67
1755408000000|2025-08-17 05:20:00|23.58|23.47|23.57|23.46|23.59|23.48|23.56|23.45|60
1755408300000|2025-08-17 05:25:00|23.56|23.45|23.57|23.46|23.59|23.48|23.54|23.43|56
1755408600000|2025-08-17 05:30:00|23.56|23.45|23.5|23.39|23.59|23.48|23.49|23.38|65
1755408900000|2025-08-17 05:35:00|23.48|23.37|23.51|23.4|23.51|23.4|23.47|23.36|34
1755409200000|2025-08-17 05:40:00|23.52|23.41|23.5|23.39|23.52|23.41|23.49|23.38|29
1755409500000|2025-08-17 05:45:00|23.51|23.4|23.52|23.41|23.52|23.41|23.5|23.39|4
1755409800000|2025-08-17 05:50:00|23.51|23.4|23.45|23.34|23.52|23.41|23.45|23.34|49
1755410100000|2025-08-17 05:55:00|23.46|23.35|23.45|23.34|23.46|23.35|23.45|23.34|14
1755410400000|2025-08-17 06:00:00|23.46|23.35|23.49|23.38|23.5|23.39|23.46|23.35|8
1755410700000|2025-08-17 06:05:00|23.5|23.39|23.51|23.4|23.52|23.41|23.49|23.38|34
1755411000000|2025-08-17 06:10:00|23.5|23.39|23.52|23.41|23.52|23.41|23.5|23.39|19
1755411300000|2025-08-17 06:15:00|23.51|23.4|23.47|23.36|23.52|23.41|23.46|23.35|43
1755411600000|2025-08-17 06:20:00|23.46|23.35|23.47|23.36|23.48|23.37|23.46|23.35|24
1755411900000|2025-08-17 06:25:00|23.48|23.37|23.46|23.35|23.49|23.38|23.46|23.35|21
1755412200000|2025-08-17 06:30:00|23.47|23.36|23.4|23.29|23.47|23.36|23.39|23.28|48
1755412500000|2025-08-17 06:35:00|23.39|23.28|23.36|23.25|23.4|23.29|23.35|23.24|38
1755412800000|2025-08-17 06:40:00|23.37|23.26|23.38|23.27|23.39|23.28|23.36|23.25|24
1755413100000|2025-08-17 06:45:00|23.37|23.26|23.34|23.23|23.38|23.27|23.33|23.22|24
1755413400000|2025-08-17 06:50:00|23.35|23.24|23.35|23.24|23.35|23.24|23.34|23.23|15
1755413700000|2025-08-17 06:55:00|23.34|23.23|23.35|23.24|23.36|23.25|23.34|23.23|18
1755414000000|2025-08-17 07:00:00|23.36|23.25|23.34|23.23|23.37|23.26|23.34|23.23|37
1755414300000|2025-08-17 07:05:00|23.33|23.22|23.39|23.28|23.4|23.29|23.3|23.19|49
1755414600000|2025-08-17 07:10:00|23.4|23.29|23.45|23.34|23.45|23.34|23.39|23.28|16
1755414900000|2025-08-17 07:15:00|23.44|23.33|23.45|23.34|23.48|23.37|23.44|23.33|46
1755415200000|2025-08-17 07:20:00|23.44|23.33|23.46|23.35|23.47|23.36|23.42|23.31|39
1755415500000|2025-08-17 07:25:00|23.45|23.34|23.43|23.32|23.46|23.35|23.4|23.29|45
1755415800000|2025-08-17 07:30:00|23.44|23.33|23.4|23.29|23.44|23.33|23.37|23.26|83
1755416100000|2025-08-17 07:35:00|23.39|23.28|23.37|23.26|23.4|23.29|23.35|23.24|69
1755416400000|2025-08-17 07:40:00|23.36|23.25|23.37|23.26|23.38|23.27|23.36|23.25|36
1755416700000|2025-08-17 07:45:00|23.36|23.25|23.38|23.27|23.38|23.27|23.35|23.24|33
1755417000000|2025-08-17 07:50:00|23.39|23.28|23.35|23.24|23.4|23.29|23.34|23.23|41
1755417300000|2025-08-17 07:55:00|23.36|23.25|23.36|23.25|23.36|23.25|23.35|23.24|49
1755417600000|2025-08-17 08:00:00|23.37|23.26|23.38|23.27|23.38|23.27|23.34|23.23|58
1755417900000|2025-08-17 08:05:00|23.39|23.28|23.36|23.25|23.39|23.28|23.36|23.25|42
1755418200000|2025-08-17 08:10:00|23.37|23.26|23.38|23.27|23.39|23.28|23.36|23.25|44
1755418500000|2025-08-17 08:15:00|23.37|23.26|23.4|23.29|23.4|23.29|23.37|23.26|48
1755418800000|2025-08-17 08:20:00|23.39|23.28|23.41|23.3|23.43|23.32|23.39|23.28|77
1755419100000|2025-08-17 08:25:00|23.42|23.31|23.45|23.34|23.45|23.34|23.42|23.31|36
1755419400000|2025-08-17 08:30:00|23.46|23.35|23.44|23.33|23.46|23.35|23.43|23.32|27
1755419700000|2025-08-17 08:35:00|23.43|23.32|23.46|23.35|23.46|23.35|23.43|23.32|22
1755420000000|2025-08-17 08:40:00|23.47|23.36|23.45|23.34|23.48|23.37|23.45|23.34|23
1755420300000|2025-08-17 08:45:00|23.44|23.33|23.43|23.32|23.47|23.36|23.43|23.32|30
1755420600000|2025-08-17 08:50:00|23.44|23.33|23.59|23.48|23.6|23.49|23.43|23.32|106
1755420900000|2025-08-17 08:55:00|23.58|23.47|23.61|23.5|23.62|23.51|23.57|23.46|76
1755421200000|2025-08-17 09:00:00|23.62|23.51|23.56|23.45|23.63|23.52|23.56|23.45|113
1755421500000|2025-08-17 09:05:00|23.55|23.44|23.52|23.41|23.6|23.49|23.51|23.4|116
1755421800000|2025-08-17 09:10:00|23.51|23.4|23.52|23.41|23.54|23.43|23.5|23.39|84
1755422100000|2025-08-17 09:15:00|23.51|23.4|23.5|23.39|23.51|23.4|23.47|23.36|102
1755422400000|2025-08-17 09:20:00|23.49|23.38|23.5|23.39|23.51|23.4|23.46|23.35|76
1755422700000|2025-08-17 09:25:00|23.49|23.38|23.48|23.37|23.5|23.39|23.46|23.35|88
1755423000000|2025-08-17 09:30:00|23.49|23.38|23.4|23.29|23.51|23.4|23.4|23.29|66
1755423300000|2025-08-17 09:35:00|23.41|23.3|23.37|23.26|23.42|23.31|23.35|23.24|49
1755423600000|2025-08-17 09:40:00|23.38|23.27|23.35|23.24|23.38|23.27|23.31|23.2|66
1755423900000|2025-08-17 09:45:00|23.36|23.25|23.36|23.25|23.38|23.27|23.33|23.22|61
1755424200000|2025-08-17 09:50:00|23.37|23.26|23.44|23.33|23.44|23.33|23.36|23.25|60
1755424500000|2025-08-17 09:55:00|23.45|23.34|23.44|23.33|23.46|23.35|23.44|23.33|44
1755424800000|2025-08-17 10:00:00|23.45|23.34|23.47|23.36|23.49|23.38|23.44|23.33|43
1755425100000|2025-08-17 10:05:00|23.48|23.37|23.39|23.28|23.49|23.38|23.39|23.28|46
1755425400000|2025-08-17 10:10:00|23.4|23.29|23.39|23.28|23.41|23.3|23.36|23.25|67
1755425700000|2025-08-17 10:15:00|23.38|23.27|23.39|23.28|23.42|23.31|23.37|23.26|50
1755426000000|2025-08-17 10:20:00|23.4|23.29|23.37|23.26|23.4|23.29|23.36|23.25|45
1755426300000|2025-08-17 10:25:00|23.38|23.27|23.35|23.24|23.38|23.27|23.35|23.24|38
1755426600000|2025-08-17 10:30:00|23.34|23.23|23.4|23.29|23.4|23.29|23.33|23.22|53
1755426900000|2025-08-17 10:35:00|23.39|23.28|23.38|23.27|23.39|23.28|23.37|23.26|44
1755427200000|2025-08-17 10:40:00|23.39|23.28|23.41|23.3|23.41|23.3|23.37|23.26|39
1755427500000|2025-08-17 10:45:00|23.42|23.31|23.39|23.28|23.42|23.31|23.38|23.27|32
1755427800000|2025-08-17 10:50:00|23.4|23.29|23.42|23.31|23.42|23.31|23.39|23.28|19
1755428100000|2025-08-17 10:55:00|23.43|23.32|23.46|23.35|23.47|23.36|23.43|23.32|50
1755428400000|2025-08-17 11:00:00|23.45|23.34|23.41|23.3|23.46|23.35|23.41|23.3|53
1755428700000|2025-08-17 11:05:00|23.4|23.29|23.38|23.27|23.41|23.3|23.37|23.26|35
1755429000000|2025-08-17 11:10:00|23.39|23.28|23.38|23.27|23.39|23.28|23.36|23.25|52
1755429300000|2025-08-17 11:15:00|23.37|23.26|23.4|23.29|23.4|23.29|23.37|23.26|46
1755429600000|2025-08-17 11:20:00|23.41|23.3|23.44|23.33|23.44|23.33|23.4|23.29|66
1755429900000|2025-08-17 11:25:00|23.43|23.32|23.43|23.32|23.44|23.33|23.42|23.31|57
1755430200000|2025-08-17 11:30:00|23.44|23.33|23.44|23.33|23.46|23.35|23.42|23.31|69
1755430500000|2025-08-17 11:35:00|23.45|23.34|23.46|23.35|23.47|23.36|23.43|23.32|42
1755430800000|2025-08-17 11:40:00|23.47|23.36|23.46|23.35|23.47|23.36|23.45|23.34|30
1755431100000|2025-08-17 11:45:00|23.45|23.34|23.46|23.35|23.46|23.35|23.43|23.32|46
1755431400000|2025-08-17 11:50:00|23.47|23.36|23.51|23.4|23.54|23.43|23.47|23.36|37
1755431700000|2025-08-17 11:55:00|23.52|23.41|23.53|23.42|23.54|23.43|23.48|23.37|66
1755432000000|2025-08-17 12:00:00|23.54|23.43|23.46|23.35|23.55|23.44|23.44|23.33|61
1755432300000|2025-08-17 12:05:00|23.47|23.36|23.47|23.36|23.49|23.38|23.45|23.34|45
1755432600000|2025-08-17 12:10:00|23.48|23.37|23.45|23.34|23.49|23.38|23.45|23.34|50
1755432900000|2025-08-17 12:15:00|23.46|23.35|23.43|23.32|23.46|23.35|23.42|23.31|84
1755433200000|2025-08-17 12:20:00|23.42|23.31|23.43|23.32|23.43|23.32|23.39|23.28|76
1755433500000|2025-08-17 12:25:00|23.44|23.33|23.4|23.29|23.44|23.33|23.38|23.27|35
1755433800000|2025-08-17 12:30:00|23.39|23.28|23.41|23.3|23.43|23.32|23.37|23.26|65
1755434100000|2025-08-17 12:35:00|23.42|23.31|23.38|23.27|23.44|23.33|23.37|23.26|97
1755434400000|2025-08-17 12:40:00|23.39|23.28|23.39|23.28|23.39|23.28|23.36|23.25|63
1755434700000|2025-08-17 12:45:00|23.38|23.27|23.39|23.28|23.4|23.29|23.37|23.26|78
1755435000000|2025-08-17 12:50:00|23.38|23.27|23.37|23.26|23.39|23.28|23.37|23.26|34
1755435300000|2025-08-17 12:55:00|23.38|23.27|23.38|23.27|23.38|23.27|23.35|23.24|49
1755435600000|2025-08-17 13:00:00|23.37|23.26|23.35|23.24|23.4|23.29|23.33|23.22|85
1755435900000|2025-08-17 13:05:00|23.34|23.23|23.33|23.22|23.37|23.26|23.33|23.22|90
1755436200000|2025-08-17 13:10:00|23.34|23.23|23.31|23.2|23.34|23.23|23.3|23.19|30
1755436500000|2025-08-17 13:15:00|23.32|23.21|23.37|23.26|23.37|23.26|23.31|23.2|50
1755436800000|2025-08-17 13:20:00|23.36|23.25|23.37|23.26|23.39|23.28|23.35|23.24|48
1755437100000|2025-08-17 13:25:00|23.36|23.25|23.38|23.27|23.39|23.28|23.35|23.24|57
1755437400000|2025-08-17 13:30:00|23.37|23.26|23.39|23.28|23.41|23.3|23.36|23.25|67
1755437700000|2025-08-17 13:35:00|23.4|23.29|23.47|23.36|23.48|23.37|23.39|23.28|68
1755438000000|2025-08-17 13:40:00|23.48|23.37|23.47|23.36|23.49|23.38|23.45|23.34|42
1755438300000|2025-08-17 13:45:00|23.48|23.37|23.53|23.42|23.54|23.43|23.48|23.37|50
1755438600000|2025-08-17 13:50:00|23.54|23.43|23.53|23.42|23.57|23.46|23.51|23.4|76
1755438900000|2025-08-17 13:55:00|23.52|23.41|23.51|23.4|23.54|23.43|23.5|23.39|60
1755439200000|2025-08-17 14:00:00|23.52|23.41|23.56|23.45|23.58|23.47|23.49|23.38|67
1755439500000|2025-08-17 14:05:00|23.55|23.44|23.52|23.41|23.56|23.45|23.52|23.41|62
1755439800000|2025-08-17 14:10:00|23.53|23.42|23.48|23.37|23.54|23.43|23.47|23.36|46
1755440100000|2025-08-17 14:15:00|23.49|23.38|23.43|23.32|23.49|23.38|23.43|23.32|95
1755440400000|2025-08-17 14:20:00|23.44|23.33|23.41|23.3|23.44|23.33|23.39|23.28|28
1755440700000|2025-08-17 14:25:00|23.42|23.31|23.46|23.35|23.46|23.35|23.41|23.3|25
1755441000000|2025-08-17 14:30:00|23.47|23.36|23.44|23.33|23.47|23.36|23.43|23.32|42
1755441300000|2025-08-17 14:35:00|23.43|23.32|23.49|23.38|23.49|23.38|23.41|23.3|51
1755441600000|2025-08-17 14:40:00|23.5|23.39|23.55|23.44|23.55|23.44|23.49|23.38|28
1755441900000|2025-08-17 14:45:00|23.56|23.45|23.56|23.45|23.63|23.52|23.56|23.45|41
1755442200000|2025-08-17 14:50:00|23.55|23.44|23.53|23.42|23.56|23.45|23.51|23.4|50
1755442500000|2025-08-17 14:55:00|23.52|23.41|23.53|23.42|23.53|23.42|23.5|23.39|32
1755442800000|2025-08-17 15:00:00|23.52|23.41|23.58|23.47|23.6|23.49|23.52|23.41|47
1755443100000|2025-08-17 15:05:00|23.59|23.48|23.63|23.52|23.63|23.52|23.56|23.45|69
1755443400000|2025-08-17 15:10:00|23.62|23.51|23.64|23.53|23.65|23.54|23.61|23.5|109
1755443700000|2025-08-17 15:15:00|23.65|23.54|23.57|23.46|23.66|23.55|23.57|23.46|63
1755444000000|2025-08-17 15:20:00|23.58|23.47|23.61|23.5|23.64|23.53|23.58|23.47|60
1755444300000|2025-08-17 15:25:00|23.62|23.51|23.78|23.67|23.82|23.71|23.61|23.5|127
1755444600000|2025-08-17 15:30:00|23.77|23.66|23.86|23.75|23.95|23.84|23.73|23.62|145
1755444900000|2025-08-17 15:35:00|23.87|23.76|23.96|23.85|23.96|23.85|23.83|23.72|116
1755445200000|2025-08-17 15:40:00|23.95|23.84|24.01|23.9|24.01|23.9|23.92|23.81|97
1755445500000|2025-08-17 15:45:00|24.02|23.91|24.11|24|24.14|24.03|23.94|23.83|106
1755445800000|2025-08-17 15:50:00|24.1|23.99|24.19|24.08|24.24|24.13|24.09|23.98|157
1755446100000|2025-08-17 15:55:00|24.2|24.09|24.25|24.14|24.33|24.22|24.2|24.09|157
1755446400000|2025-08-17 16:00:00|24.26|24.15|24.29|24.18|24.31|24.2|24.18|24.07|189
1755446700000|2025-08-17 16:05:00|24.28|24.17|24.31|24.2|24.34|24.23|24.26|24.15|157
1755447000000|2025-08-17 16:10:00|24.3|24.19|24.18|24.07|24.3|24.19|24.15|24.04|154
1755447300000|2025-08-17 16:15:00|24.19|24.08|23.96|23.85|24.19|24.08|23.96|23.85|188
1755447600000|2025-08-17 16:20:00|23.97|23.86|23.96|23.85|24.01|23.9|23.92|23.81|149
1755447900000|2025-08-17 16:25:00|23.97|23.86|23.92|23.81|23.98|23.87|23.9|23.79|85
1755448200000|2025-08-17 16:30:00|23.91|23.8|23.9|23.79|23.93|23.82|23.82|23.71|167
1755448500000|2025-08-17 16:35:00|23.91|23.8|23.89|23.78|23.94|23.83|23.86|23.75|91
1755448800000|2025-08-17 16:40:00|23.88|23.77|23.88|23.77|23.91|23.8|23.84|23.73|45
1755449100000|2025-08-17 16:45:00|23.89|23.78|23.83|23.72|23.9|23.79|23.83|23.72|61
1755449400000|2025-08-17 16:50:00|23.84|23.73|23.73|23.62|23.85|23.74|23.71|23.6|106
1755449700000|2025-08-17 16:55:00|23.74|23.63|23.75|23.64|23.78|23.67|23.74|23.63|34
1755450000000|2025-08-17 17:00:00|23.76|23.65|23.83|23.72|23.83|23.72|23.73|23.62|82
1755450300000|2025-08-17 17:05:00|23.84|23.73|23.83|23.72|23.87|23.76|23.8|23.69|60
1755450600000|2025-08-17 17:10:00|23.84|23.73|23.81|23.7|23.86|23.75|23.81|23.7|60
1755450900000|2025-08-17 17:15:00|23.82|23.71|23.77|23.66|23.83|23.72|23.73|23.62|74
1755451200000|2025-08-17 17:20:00|23.78|23.67|23.77|23.66|23.81|23.7|23.76|23.65|50
1755451500000|2025-08-17 17:25:00|23.78|23.67|23.79|23.68|23.84|23.73|23.77|23.66|34
1755451800000|2025-08-17 17:30:00|23.78|23.67|23.82|23.71|23.85|23.74|23.78|23.67|43
1755452100000|2025-08-17 17:35:00|23.81|23.7|23.77|23.66|23.82|23.71|23.77|23.66|33
1755452400000|2025-08-17 17:40:00|23.76|23.65|23.72|23.61|23.76|23.65|23.68|23.57|61
1755452700000|2025-08-17 17:45:00|23.71|23.6|23.69|23.58|23.74|23.63|23.69|23.58|47
1755453000000|2025-08-17 17:50:00|23.68|23.57|23.66|23.55|23.69|23.58|23.63|23.52|49
1755453300000|2025-08-17 17:55:00|23.67|23.56|23.66|23.55|23.67|23.56|23.63|23.52|36
1755453600000|2025-08-17 18:00:00|23.67|23.56|23.62|23.51|23.69|23.58|23.62|23.51|44
1755453900000|2025-08-17 18:05:00|23.63|23.52|23.68|23.57|23.69|23.58|23.63|23.52|36
1755454200000|2025-08-17 18:10:00|23.67|23.56|23.69|23.58|23.71|23.6|23.67|23.56|21
1755454500000|2025-08-17 18:15:00|23.68|23.57|23.66|23.55|23.69|23.58|23.66|23.55|39
1755454800000|2025-08-17 18:20:00|23.65|23.54|23.61|23.5|23.65|23.54|23.6|23.49|47
1755455100000|2025-08-17 18:25:00|23.62|23.51|23.59|23.48|23.62|23.51|23.5|23.39|72
1755455400000|2025-08-17 18:30:00|23.6|23.49|23.59|23.48|23.61|23.5|23.55|23.44|54
1755455700000|2025-08-17 18:35:00|23.6|23.49|23.57|23.46|23.62|23.51|23.57|23.46|24
1755456000000|2025-08-17 18:40:00|23.56|23.45|23.55|23.44|23.57|23.46|23.54|23.43|46
1755456300000|2025-08-17 18:45:00|23.56|23.45|23.56|23.45|23.58|23.47|23.55|23.44|41
1755456600000|2025-08-17 18:50:00|23.57|23.46|23.38|23.27|23.58|23.47|23.38|23.27|95
1755456900000|2025-08-17 18:55:00|23.39|23.28|23.38|23.27|23.39|23.28|23.14|23.03|226
1755457200000|2025-08-17 19:00:00|23.39|23.28|23.36|23.25|23.44|23.33|23.3|23.19|155
1755457500000|2025-08-17 19:05:00|23.37|23.26|23.44|23.33|23.45|23.34|23.35|23.24|96
1755457800000|2025-08-17 19:10:00|23.43|23.32|23.4|23.29|23.45|23.34|23.39|23.28|58
1755458100000|2025-08-17 19:15:00|23.39|23.28|23.39|23.28|23.45|23.34|23.38|23.27|67
1755458400000|2025-08-17 19:20:00|23.4|23.29|23.45|23.34|23.45|23.34|23.39|23.28|60
1755458700000|2025-08-17 19:25:00|23.44|23.33|23.44|23.33|23.46|23.35|23.43|23.32|35
1755459000000|2025-08-17 19:30:00|23.43|23.32|23.34|23.23|23.45|23.34|23.34|23.23|90
1755459300000|2025-08-17 19:35:00|23.35|23.24|23.36|23.25|23.38|23.27|23.34|23.23|74
1755459600000|2025-08-17 19:40:00|23.46|23.15|23.44|23.13|23.47|23.16|23.42|23.11|61
1755459900000|2025-08-17 19:45:00|23.43|23.12|23.47|23.16|23.48|23.17|23.42|23.11|63
1755460200000|2025-08-17 19:50:00|23.46|23.15|23.44|23.13|23.46|23.15|23.41|23.1|57
1755460500000|2025-08-17 19:55:00|23.45|23.14|23.4|23.09|23.45|23.14|23.36|23.05|58
1755460800000|2025-08-17 20:00:00|23.39|23.08|23.37|23.06|23.44|23.13|23.36|23.05|79
1755461100000|2025-08-17 20:05:00|23.38|23.07|23.37|23.06|23.4|23.09|23.35|23.04|66
1755461400000|2025-08-17 20:10:00|23.38|23.07|23.44|23.13|23.44|23.13|23.38|23.07|19
1755461700000|2025-08-17 20:15:00|23.43|23.12|23.44|23.13|23.46|23.15|23.42|23.11|74
1755462000000|2025-08-17 20:20:00|23.43|23.12|23.42|23.11|23.47|23.16|23.42|23.11|74
1755462300000|2025-08-17 20:25:00|23.43|23.12|23.47|23.16|23.49|23.18|23.43|23.12|51
1755462600000|2025-08-17 20:30:00|23.48|23.17|23.52|23.21|23.53|23.22|23.47|23.16|49
1755462900000|2025-08-17 20:35:00|23.51|23.2|23.53|23.22|23.53|23.22|23.49|23.18|79
1755463200000|2025-08-17 20:40:00|23.54|23.23|23.59|23.28|23.59|23.28|23.53|23.22|96
1755463500000|2025-08-17 20:45:00|23.58|23.27|23.52|23.21|23.59|23.28|23.51|23.2|71
1755463800000|2025-08-17 20:50:00|23.53|23.22|23.53|23.22|23.56|23.25|23.52|23.21|37
1755464100000|2025-08-17 20:55:00|23.52|23.21|23.47|23.16|23.53|23.22|23.47|23.16|81
1755464400000|2025-08-17 21:00:00|23.48|23.17|23.5|23.19|23.51|23.2|23.43|23.12|67
1755464700000|2025-08-17 21:05:00|23.51|23.2|23.55|23.24|23.55|23.24|23.5|23.19|43
1755465000000|2025-08-17 21:10:00|23.54|23.23|23.54|23.23|23.56|23.25|23.5|23.19|47
1755465300000|2025-08-17 21:15:00|23.55|23.24|23.47|23.16|23.55|23.24|23.47|23.16|81
1755465600000|2025-08-17 21:20:00|23.48|23.17|23.51|23.2|23.51|23.2|23.47|23.16|68
1755465900000|2025-08-17 21:25:00|23.5|23.19|23.49|23.18|23.5|23.19|23.46|23.15|30
1755466200000|2025-08-17 21:30:00|23.48|23.17|23.46|23.15|23.49|23.18|23.45|23.14|29
1755466500000|2025-08-17 21:35:00|23.47|23.16|23.49|23.18|23.49|23.18|23.47|23.16|23
1755466800000|2025-08-17 21:40:00|23.5|23.19|23.55|23.24|23.55|23.24|23.48|23.17|18
1755467100000|2025-08-17 21:45:00|23.54|23.23|23.53|23.22|23.56|23.25|23.53|23.22|16
1755467400000|2025-08-17 21:50:00|23.54|23.23|23.55|23.24|23.56|23.25|23.53|23.22|10
1755467700000|2025-08-17 21:55:00|23.56|23.25|23.51|23.2|23.56|23.25|23.5|23.19|38
1755468000000|2025-08-17 22:00:00|23.5|23.19|23.43|23.32|23.53|23.35|23.39|23.18|130
1755468300000|2025-08-17 22:05:00|23.42|23.31|23.49|23.38|23.52|23.41|23.41|23.3|182
1755468600000|2025-08-17 22:10:00|23.5|23.39|23.49|23.38|23.54|23.43|23.48|23.37|117
1755468900000|2025-08-17 22:15:00|23.5|23.39|23.56|23.45|23.58|23.47|23.5|23.39|150
1755469200000|2025-08-17 22:20:00|23.57|23.46|23.66|23.55|23.67|23.56|23.55|23.44|149
1755469500000|2025-08-17 22:25:00|23.67|23.56|23.67|23.56|23.69|23.58|23.61|23.5|148
1755469800000|2025-08-17 22:30:00|23.68|23.57|23.81|23.7|23.82|23.71|23.66|23.55|161
1755470100000|2025-08-17 22:35:00|23.8|23.69|23.8|23.69|23.82|23.71|23.75|23.64|221
1755470400000|2025-08-17 22:40:00|23.79|23.68|23.87|23.76|23.88|23.77|23.76|23.65|123
1755470700000|2025-08-17 22:45:00|23.88|23.77|23.82|23.71|23.88|23.77|23.8|23.69|184
1755471000000|2025-08-17 22:50:00|23.83|23.72|23.8|23.69|23.85|23.74|23.79|23.68|295
1755471300000|2025-08-17 22:55:00|23.79|23.68|23.81|23.7|23.81|23.7|23.77|23.66|125
1755471600000|2025-08-17 23:00:00|23.82|23.71|23.73|23.62|23.82|23.71|23.73|23.62|86
1755471900000|2025-08-17 23:05:00|23.72|23.61|23.68|23.57|23.74|23.63|23.67|23.56|92
1755472200000|2025-08-17 23:10:00|23.67|23.56|23.66|23.55|23.68|23.57|23.64|23.53|114
1755472500000|2025-08-17 23:15:00|23.65|23.54|23.61|23.5|23.71|23.6|23.6|23.49|119
1755472800000|2025-08-17 23:20:00|23.62|23.51|23.61|23.5|23.65|23.54|23.59|23.48|112
1755473100000|2025-08-17 23:25:00|23.62|23.51|23.59|23.48|23.62|23.51|23.56|23.45|132
1755473400000|2025-08-17 23:30:00|23.58|23.47|23.65|23.54|23.65|23.54|23.55|23.44|119
1755473700000|2025-08-17 23:35:00|23.64|23.53|23.61|23.5|23.65|23.54|23.59|23.48|56
1755474000000|2025-08-17 23:40:00|23.62|23.51|23.63|23.52|23.66|23.55|23.59|23.48|102
1755474300000|2025-08-17 23:45:00|23.62|23.51|23.62|23.51|23.63|23.52|23.59|23.48|49
1755474600000|2025-08-17 23:50:00|23.61|23.5|23.53|23.42|23.62|23.51|23.49|23.38|142
1755474900000|2025-08-17 23:55:00|23.52|23.41|23.53|23.42|23.53|23.42|23.49|23.38|58
1755475200000|2025-08-18 00:00:00|23.52|23.41|23.54|23.43|23.59|23.48|23.5|23.39|169
1755475500000|2025-08-18 00:05:00|23.55|23.44|23.6|23.49|23.61|23.5|23.5|23.39|140
1755475800000|2025-08-18 00:10:00|23.59|23.48|23.61|23.5|23.62|23.51|23.57|23.46|57
1755476100000|2025-08-18 00:15:00|23.6|23.49|23.47|23.36|23.6|23.49|23.46|23.35|120
1755476400000|2025-08-18 00:20:00|23.46|23.35|23.54|23.43|23.56|23.45|23.42|23.31|168
1755476700000|2025-08-18 00:25:00|23.53|23.42|23.43|23.32|23.56|23.45|23.39|23.28|155
1755477000000|2025-08-18 00:30:00|23.42|23.31|23.39|23.28|23.45|23.34|23.35|23.24|186
1755477300000|2025-08-18 00:35:00|23.4|23.29|23.4|23.29|23.44|23.33|23.37|23.26|170
1755477600000|2025-08-18 00:40:00|23.39|23.28|23.44|23.33|23.49|23.38|23.38|23.27|154
1755477900000|2025-08-18 00:45:00|23.43|23.32|23.48|23.37|23.51|23.4|23.42|23.31|108
1755478200000|2025-08-18 00:50:00|23.47|23.36|23.41|23.3|23.48|23.37|23.4|23.29|151
1755478500000|2025-08-18 00:55:00|23.42|23.31|23.42|23.31|23.43|23.32|23.37|23.26|99
1755478800000|2025-08-18 01:00:00|23.41|23.3|23.35|23.24|23.43|23.32|23.34|23.23|146
1755479100000|2025-08-18 01:05:00|23.34|23.23|23.3|23.19|23.34|23.23|23.27|23.16|136
1755479400000|2025-08-18 01:10:00|23.29|23.18|23.27|23.16|23.34|23.23|23.25|23.14|112
1755479700000|2025-08-18 01:15:00|23.28|23.17|23.25|23.14|23.35|23.24|23.19|23.08|201
1755480000000|2025-08-18 01:20:00|23.26|23.15|23.19|23.08|23.26|23.15|23.16|23.05|209
1755480300000|2025-08-18 01:25:00|23.18|23.07|23.04|22.93|23.23|23.12|23.04|22.93|176
1755480600000|2025-08-18 01:30:00|23.05|22.94|23.04|22.93|23.12|23.01|22.98|22.87|335
1755480900000|2025-08-18 01:35:00|23.05|22.94|23.04|22.93|23.09|22.98|22.92|22.81|293
1755481200000|2025-08-18 01:40:00|23.03|22.92|22.98|22.87|23.05|22.94|22.93|22.82|229
1755481500000|2025-08-18 01:45:00|22.97|22.86|22.96|22.85|23.04|22.93|22.93|22.82|213
1755481800000|2025-08-18 01:50:00|22.97|22.86|22.95|22.84|23.01|22.9|22.94|22.83|177
1755482100000|2025-08-18 01:55:00|22.94|22.83|22.94|22.83|23|22.89|22.88|22.77|135
1755482400000|2025-08-18 02:00:00|22.93|22.82|22.89|22.78|22.97|22.86|22.84|22.73|237
1755482700000|2025-08-18 02:05:00|22.88|22.77|22.73|22.62|22.94|22.83|22.69|22.58|277
1755483000000|2025-08-18 02:10:00|22.75|22.64|22.83|22.72|22.86|22.75|22.71|22.6|270
1755483300000|2025-08-18 02:15:00|22.84|22.73|22.76|22.65|22.86|22.75|22.73|22.62|278
1755483600000|2025-08-18 02:20:00|22.75|22.64|22.74|22.63|22.8|22.69|22.69|22.58|214
1755483900000|2025-08-18 02:25:00|22.75|22.64|22.72|22.61|22.78|22.67|22.7|22.59|173
1755484200000|2025-08-18 02:30:00|22.71|22.6|22.71|22.6|22.78|22.67|22.65|22.54|202
1755484500000|2025-08-18 02:35:00|22.72|22.61|22.88|22.77|22.88|22.77|22.71|22.6|194
1755484800000|2025-08-18 02:40:00|22.87|22.76|22.8|22.69|22.88|22.77|22.73|22.62|180
1755485100000|2025-08-18 02:45:00|22.81|22.7|22.7|22.59|22.81|22.7|22.63|22.52|182
1755485400000|2025-08-18 02:50:00|22.69|22.58|22.52|22.41|22.7|22.59|22.51|22.4|245
1755485700000|2025-08-18 02:55:00|22.53|22.42|22.52|22.41|22.58|22.47|22.51|22.4|215
1755486000000|2025-08-18 03:00:00|22.51|22.4|22.59|22.48|22.6|22.49|22.51|22.4|149
1755486300000|2025-08-18 03:05:00|22.6|22.49|22.61|22.5|22.61|22.5|22.55|22.44|131
1755486600000|2025-08-18 03:10:00|22.62|22.51|22.54|22.43|22.62|22.51|22.53|22.42|190
1755486900000|2025-08-18 03:15:00|22.55|22.44|22.46|22.35|22.58|22.47|22.42|22.31|190
1755487200000|2025-08-18 03:20:00|22.45|22.34|22.45|22.34|22.48|22.37|22.41|22.3|159
1755487500000|2025-08-18 03:25:00|22.46|22.35|22.38|22.27|22.46|22.35|22.36|22.25|125
1755487800000|2025-08-18 03:30:00|22.37|22.26|22.39|22.28|22.45|22.34|22.32|22.21|216
1755488100000|2025-08-18 03:35:00|22.4|22.29|22.38|22.27|22.45|22.34|22.37|22.26|165
1755488400000|2025-08-18 03:40:00|22.37|22.26|22.4|22.29|22.43|22.32|22.36|22.25|178
1755488700000|2025-08-18 03:45:00|22.39|22.28|22.44|22.33|22.44|22.33|22.36|22.25|128
1755489000000|2025-08-18 03:50:00|22.45|22.34|22.5|22.39|22.53|22.42|22.43|22.32|132
1755489300000|2025-08-18 03:55:00|22.51|22.4|22.51|22.4|22.55|22.44|22.5|22.39|141
1755489600000|2025-08-18 04:00:00|22.52|22.41|22.43|22.32|22.52|22.41|22.42|22.31|152
1755489900000|2025-08-18 04:05:00|22.44|22.33|22.47|22.36|22.48|22.37|22.41|22.3|124
1755490200000|2025-08-18 04:10:00|22.46|22.35|22.45|22.34|22.48|22.37|22.45|22.34|120
1755490500000|2025-08-18 04:15:00|22.46|22.35|22.45|22.34|22.48|22.37|22.44|22.33|153
1755490800000|2025-08-18 04:20:00|22.44|22.33|22.49|22.38|22.49|22.38|22.42|22.31|141
1755491100000|2025-08-18 04:25:00|22.5|22.39|22.57|22.46|22.58|22.47|22.49|22.38|78
1755491400000|2025-08-18 04:30:00|22.58|22.47|22.61|22.5|22.61|22.5|22.55|22.44|102
1755491700000|2025-08-18 04:35:00|22.6|22.49|22.65|22.54|22.65|22.54|22.6|22.49|64
1755492000000|2025-08-18 04:40:00|22.64|22.53|22.58|22.47|22.65|22.54|22.58|22.47|99
1755492300000|2025-08-18 04:45:00|22.59|22.48|22.64|22.53|22.64|22.53|22.58|22.47|96
1755492600000|2025-08-18 04:50:00|22.63|22.52|22.67|22.56|22.68|22.57|22.63|22.52|35
1755492900000|2025-08-18 04:55:00|22.66|22.55|22.66|22.55|22.67|22.56|22.65|22.54|89
1755493200000|2025-08-18 05:00:00|22.65|22.54|22.68|22.57|22.71|22.6|22.65|22.54|88
1755493500000|2025-08-18 05:05:00|22.69|22.58|22.71|22.6|22.72|22.61|22.69|22.58|139
1755493800000|2025-08-18 05:10:00|22.72|22.61|22.72|22.61|22.72|22.61|22.69|22.58|153
1755494100000|2025-08-18 05:15:00|22.71|22.6|22.65|22.54|22.72|22.61|22.65|22.54|139
1755494400000|2025-08-18 05:20:00|22.64|22.53|22.59|22.48|22.65|22.54|22.59|22.48|145
1755494700000|2025-08-18 05:25:00|22.58|22.47|22.55|22.44|22.58|22.47|22.54|22.43|122
1755495000000|2025-08-18 05:30:00|22.54|22.43|22.47|22.36|22.56|22.45|22.46|22.35|114
1755495300000|2025-08-18 05:35:00|22.48|22.37|22.39|22.28|22.5|22.39|22.38|22.27|124
1755495600000|2025-08-18 05:40:00|22.4|22.29|22.43|22.32|22.44|22.33|22.37|22.26|146
1755495900000|2025-08-18 05:45:00|22.44|22.33|22.41|22.3|22.44|22.33|22.32|22.21|134
1755496200000|2025-08-18 05:50:00|22.42|22.31|22.47|22.36|22.47|22.36|22.38|22.27|146
1755496500000|2025-08-18 05:55:00|22.46|22.35|22.55|22.44|22.56|22.45|22.46|22.35|82
1755496800000|2025-08-18 06:00:00|22.54|22.43|22.47|22.36|22.55|22.44|22.44|22.33|88
1755497100000|2025-08-18 06:05:00|22.48|22.37|22.5|22.39|22.5|22.39|22.44|22.33|73
1755497400000|2025-08-18 06:10:00|22.49|22.38|22.4|22.29|22.5|22.39|22.4|22.29|57
1755497700000|2025-08-18 06:15:00|22.41|22.3|22.35|22.24|22.45|22.34|22.34|22.23|89
1755498000000|2025-08-18 06:20:00|22.34|22.23|22.24|22.13|22.37|22.26|22.24|22.13|143
1755498300000|2025-08-18 06:25:00|22.25|22.14|22.28|22.17|22.29|22.18|22.23|22.12|113
1755498600000|2025-08-18 06:30:00|22.27|22.16|22.32|22.21|22.33|22.22|22.2|22.09|102
1755498900000|2025-08-18 06:35:00|22.33|22.22|22.31|22.2|22.36|22.25|22.3|22.19|91
1755499200000|2025-08-18 06:40:00|22.3|22.19|22.24|22.13|22.3|22.19|22.2|22.09|90
1755499500000|2025-08-18 06:45:00|22.23|22.12|22.29|22.18|22.3|22.19|22.16|22.05|141
1755499800000|2025-08-18 06:50:00|22.3|22.19|22.3|22.19|22.33|22.22|22.26|22.15|83
1755500100000|2025-08-18 06:55:00|22.31|22.2|22.32|22.21|22.34|22.23|22.29|22.18|88
1755500400000|2025-08-18 07:00:00|22.31|22.2|22.35|22.24|22.38|22.27|22.31|22.2|89
1755500700000|2025-08-18 07:05:00|22.36|22.25|22.35|22.24|22.39|22.28|22.33|22.22|86
1755501000000|2025-08-18 07:10:00|22.36|22.25|22.31|22.2|22.36|22.25|22.3|22.19|86
1755501300000|2025-08-18 07:15:00|22.32|22.21|22.33|22.22|22.37|22.26|22.29|22.18|121
1755501600000|2025-08-18 07:20:00|22.31|22.2|22.36|22.25|22.36|22.25|22.28|22.17|70
1755501900000|2025-08-18 07:25:00|22.35|22.24|22.31|22.2|22.37|22.26|22.25|22.14|124
1755502200000|2025-08-18 07:30:00|22.32|22.21|22.27|22.16|22.32|22.21|22.23|22.12|132
1755502500000|2025-08-18 07:35:00|22.28|22.17|22.33|22.22|22.36|22.25|22.28|22.17|64
1755502800000|2025-08-18 07:40:00|22.32|22.21|22.3|22.19|22.35|22.24|22.29|22.18|146
1755503100000|2025-08-18 07:45:00|22.31|22.2|22.29|22.18|22.33|22.22|22.25|22.14|133
1755503400000|2025-08-18 07:50:00|22.3|22.19|22.27|22.16|22.31|22.2|22.25|22.14|94
1755503700000|2025-08-18 07:55:00|22.28|22.17|22.25|22.14|22.28|22.17|22.23|22.12|84
1755504000000|2025-08-18 08:00:00|22.26|22.15|22.26|22.15|22.32|22.21|22.24|22.13|99
1755504300000|2025-08-18 08:05:00|22.25|22.14|22.31|22.2|22.32|22.21|22.24|22.13|157
1755504600000|2025-08-18 08:10:00|22.3|22.19|22.26|22.15|22.35|22.24|22.26|22.15|129
1755504900000|2025-08-18 08:15:00|22.25|22.14|22.33|22.22|22.33|22.22|22.25|22.14|149
1755505200000|2025-08-18 08:20:00|22.34|22.23|22.32|22.21|22.35|22.24|22.32|22.21|99
1755505500000|2025-08-18 08:25:00|22.33|22.22|22.35|22.24|22.35|22.24|22.31|22.2|61
1755505800000|2025-08-18 08:30:00|22.34|22.23|22.31|22.2|22.35|22.24|22.3|22.19|60
1755506100000|2025-08-18 08:35:00|22.3|22.19|22.29|22.18|22.31|22.2|22.28|22.17|113
1755506400000|2025-08-18 08:40:00|22.3|22.19|22.27|22.16|22.3|22.19|22.26|22.15|102
1755506700000|2025-08-18 08:45:00|22.26|22.15|22.27|22.16|22.28|22.17|22.24|22.13|92
1755507000000|2025-08-18 08:50:00|22.26|22.15|22.21|22.1|22.26|22.15|22.18|22.07|78
1755507300000|2025-08-18 08:55:00|22.2|22.09|22.2|22.09|22.23|22.12|22.18|22.07|79
1755507600000|2025-08-18 09:00:00|22.19|22.08|22.15|22.04|22.19|22.08|22.14|22.03|71
1755507900000|2025-08-18 09:05:00|22.16|22.05|22.15|22.04|22.19|22.08|22.14|22.03|58
1755508200000|2025-08-18 09:10:00|22.16|22.05|22.16|22.05|22.18|22.07|22.12|22.01|79
1755508500000|2025-08-18 09:15:00|22.15|22.04|22.11|22|22.16|22.05|22.09|21.98|93
1755508800000|2025-08-18 09:20:00|22.12|22.01|22.12|22.01|22.17|22.06|22.08|21.97|91
1755509100000|2025-08-18 09:25:00|22.11|22|22.11|22|22.12|22.01|22.06|21.95|99
1755509400000|2025-08-18 09:30:00|22.1|21.99|22.11|22|22.14|22.03|22.08|21.97|96
1755509700000|2025-08-18 09:35:00|22.12|22.01|22.25|22.14|22.25|22.14|22.12|22.01|73
1755510000000|2025-08-18 09:40:00|22.24|22.13|22.29|22.18|22.32|22.21|22.24|22.13|66
1755510300000|2025-08-18 09:45:00|22.28|22.17|22.37|22.26|22.37|22.26|22.26|22.15|74
1755510600000|2025-08-18 09:50:00|22.36|22.25|22.34|22.23|22.4|22.29|22.34|22.23|84
1755510900000|2025-08-18 09:55:00|22.35|22.24|22.33|22.22|22.36|22.25|22.3|22.19|69
1755511200000|2025-08-18 10:00:00|22.32|22.21|22.31|22.2|22.37|22.26|22.3|22.19|86
1755511500000|2025-08-18 10:05:00|22.32|22.21|22.28|22.17|22.33|22.22|22.26|22.15|75
1755511800000|2025-08-18 10:10:00|22.29|22.18|22.27|22.16|22.31|22.2|22.27|22.16|51
1755512100000|2025-08-18 10:15:00|22.28|22.17|22.3|22.19|22.31|22.2|22.27|22.16|61
1755512400000|2025-08-18 10:20:00|22.29|22.18|22.29|22.18|22.33|22.22|22.27|22.16|65
1755512700000|2025-08-18 10:25:00|22.28|22.17|22.21|22.1|22.3|22.19|22.2|22.09|58
1755513000000|2025-08-18 10:30:00|22.2|22.09|22.27|22.16|22.28|22.17|22.2|22.09|50
1755513300000|2025-08-18 10:35:00|22.28|22.17|22.29|22.18|22.31|22.2|22.26|22.15|49
1755513600000|2025-08-18 10:40:00|22.28|22.17|22.35|22.24|22.35|22.24|22.27|22.16|50
1755513900000|2025-08-18 10:45:00|22.34|22.23|22.28|22.17|22.35|22.24|22.28|22.17|99
1755514200000|2025-08-18 10:50:00|22.29|22.18|22.26|22.15|22.29|22.18|22.25|22.14|86
1755514500000|2025-08-18 10:55:00|22.27|22.16|22.23|22.12|22.27|22.16|22.22|22.11|51
1755514800000|2025-08-18 11:00:00|22.24|22.13|22.27|22.16|22.27|22.16|22.21|22.1|62
1755515100000|2025-08-18 11:05:00|22.26|22.15|22.24|22.13|22.27|22.16|22.23|22.12|113
1755515400000|2025-08-18 11:10:00|22.23|22.12|22.26|22.15|22.27|22.16|22.23|22.12|66
1755515700000|2025-08-18 11:15:00|22.25|22.14|22.25|22.14|22.26|22.15|22.22|22.11|155
1755516000000|2025-08-18 11:20:00|22.24|22.13|22.24|22.13|22.25|22.14|22.21|22.1|73
1755516300000|2025-08-18 11:25:00|22.23|22.12|22.24|22.13|22.25|22.14|22.23|22.12|52
1755516600000|2025-08-18 11:30:00|22.23|22.12|22.2|22.09|22.25|22.14|22.18|22.07|75
1755516900000|2025-08-18 11:35:00|22.21|22.1|22.26|22.15|22.27|22.16|22.2|22.09|96
1755517200000|2025-08-18 11:40:00|22.27|22.16|22.32|22.21|22.33|22.22|22.23|22.12|86
1755517500000|2025-08-18 11:45:00|22.33|22.22|22.3|22.19|22.33|22.22|22.29|22.18|104
1755517800000|2025-08-18 11:50:00|22.29|22.18|22.24|22.13|22.3|22.19|22.21|22.1|80
1755518100000|2025-08-18 11:55:00|22.25|22.14|22.25|22.14|22.29|22.18|22.22|22.11|84
1755518400000|2025-08-18 12:00:00|22.26|22.15|22.3|22.19|22.31|22.2|22.21|22.1|99
1755518700000|2025-08-18 12:05:00|22.29|22.18|22.36|22.25|22.36|22.25|22.28|22.17|80
1755519000000|2025-08-18 12:10:00|22.35|22.24|22.34|22.23|22.4|22.29|22.33|22.22|92
1755519300000|2025-08-18 12:15:00|22.35|22.24|22.39|22.28|22.39|22.28|22.33|22.22|107
1755519600000|2025-08-18 12:20:00|22.38|22.27|22.34|22.23|22.4|22.29|22.33|22.22|77
1755519900000|2025-08-18 12:25:00|22.35|22.24|22.37|22.26|22.41|22.3|22.33|22.22|61
1755520200000|2025-08-18 12:30:00|22.36|22.25|22.41|22.3|22.42|22.31|22.35|22.24|80
1755520500000|2025-08-18 12:35:00|22.4|22.29|22.41|22.3|22.46|22.35|22.36|22.25|108
1755520800000|2025-08-18 12:40:00|22.4|22.29|22.47|22.36|22.47|22.36|22.4|22.29|46
1755521100000|2025-08-18 12:45:00|22.46|22.35|22.44|22.33|22.46|22.35|22.43|22.32|55
1755521400000|2025-08-18 12:50:00|22.45|22.34|22.5|22.39|22.5|22.39|22.44|22.33|40
1755521700000|2025-08-18 12:55:00|22.49|22.38|22.5|22.39|22.5|22.39|22.48|22.37|40
1755522000000|2025-08-18 13:00:00|22.49|22.38|22.53|22.42|22.53|22.42|22.47|22.36|61
1755522300000|2025-08-18 13:05:00|22.52|22.41|22.44|22.33|22.54|22.43|22.42|22.31|75
1755522600000|2025-08-18 13:10:00|22.43|22.32|22.42|22.31|22.43|22.32|22.39|22.28|68
1755522900000|2025-08-18 13:15:00|22.41|22.3|22.46|22.35|22.46|22.35|22.37|22.26|57
1755523200000|2025-08-18 13:20:00|22.45|22.34|22.46|22.35|22.52|22.41|22.45|22.34|67
1755523500000|2025-08-18 13:25:00|22.45|22.34|22.44|22.33|22.47|22.36|22.41|22.3|109
1755523800000|2025-08-18 13:30:00|22.45|22.34|22.46|22.35|22.47|22.36|22.38|22.27|92
1755524100000|2025-08-18 13:35:00|22.45|22.34|22.41|22.3|22.49|22.38|22.38|22.27|129
1755524400000|2025-08-18 13:40:00|22.4|22.29|22.31|22.2|22.43|22.32|22.24|22.13|159
1755524700000|2025-08-18 13:45:00|22.3|22.19|22.3|22.19|22.37|22.26|22.27|22.16|135
1755525000000|2025-08-18 13:50:00|22.29|22.18|22.26|22.15|22.3|22.19|22.22|22.11|161
1755525300000|2025-08-18 13:55:00|22.25|22.14|22.14|22.03|22.26|22.15|22.14|22.03|165
1755525600000|2025-08-18 14:00:00|22.15|22.04|22.23|22.12|22.24|22.13|22.14|22.03|154
1755525900000|2025-08-18 14:05:00|22.24|22.13|22.18|22.07|22.26|22.15|22.16|22.05|113
1755526200000|2025-08-18 14:10:00|22.17|22.06|22.25|22.14|22.25|22.14|22.12|22.01|141
1755526500000|2025-08-18 14:15:00|22.24|22.13|22.19|22.08|22.25|22.14|22.19|22.08|140
1755526800000|2025-08-18 14:20:00|22.18|22.07|22.28|22.17|22.29|22.18|22.18|22.07|92
1755527100000|2025-08-18 14:25:00|22.29|22.18|22.29|22.18|22.33|22.22|22.28|22.17|87
1755527400000|2025-08-18 14:30:00|22.28|22.17|22.3|22.19|22.32|22.21|22.21|22.1|119
1755527700000|2025-08-18 14:35:00|22.31|22.2|22.25|22.14|22.32|22.21|22.25|22.14|78
1755528000000|2025-08-18 14:40:00|22.26|22.15|22.23|22.12|22.27|22.16|22.23|22.12|53
1755528300000|2025-08-18 14:45:00|22.24|22.13|22.21|22.1|22.25|22.14|22.12|22.01|117
1755528600000|2025-08-18 14:50:00|22.22|22.11|22.27|22.16|22.28|22.17|22.17|22.06|80
1755528900000|2025-08-18 14:55:00|22.26|22.15|22.38|22.27|22.39|22.28|22.26|22.15|89
1755529200000|2025-08-18 15:00:00|22.37|22.26|22.33|22.22|22.41|22.3|22.33|22.22|80
1755529500000|2025-08-18 15:05:00|22.32|22.21|22.31|22.2|22.35|22.24|22.29|22.18|96
1755529800000|2025-08-18 15:10:00|22.32|22.21|22.29|22.18|22.32|22.21|22.28|22.17|100
1755530100000|2025-08-18 15:15:00|22.28|22.17|22.22|22.11|22.31|22.2|22.21|22.1|90
1755530400000|2025-08-18 15:20:00|22.23|22.12|22.31|22.2|22.32|22.21|22.23|22.12|91
1755530700000|2025-08-18 15:25:00|22.3|22.19|22.28|22.17|22.32|22.21|22.25|22.14|61
1755531000000|2025-08-18 15:30:00|22.27|22.16|22.27|22.16|22.28|22.17|22.21|22.1|116
1755531300000|2025-08-18 15:35:00|22.26|22.15|22.39|22.28|22.41|22.3|22.25|22.14|87
1755531600000|2025-08-18 15:40:00|22.38|22.27|22.38|22.27|22.46|22.35|22.37|22.26|103
1755531900000|2025-08-18 15:45:00|22.37|22.26|22.39|22.28|22.43|22.32|22.37|22.26|109
1755532200000|2025-08-18 15:50:00|22.38|22.27|22.41|22.3|22.47|22.36|22.38|22.27|108
1755532500000|2025-08-18 15:55:00|22.42|22.31|22.44|22.33|22.45|22.34|22.39|22.28|81
1755532800000|2025-08-18 16:00:00|22.42|22.31|22.47|22.36|22.47|22.36|22.41|22.3|95
1755533100000|2025-08-18 16:05:00|22.46|22.35|22.47|22.36|22.52|22.41|22.46|22.35|108
1755533400000|2025-08-18 16:10:00|22.46|22.35|22.39|22.28|22.5|22.39|22.39|22.28|93
1755533700000|2025-08-18 16:15:00|22.4|22.29|22.36|22.25|22.4|22.29|22.31|22.2|115
1755534000000|2025-08-18 16:20:00|22.34|22.23|22.33|22.22|22.36|22.25|22.3|22.19|80
1755534300000|2025-08-18 16:25:00|22.34|22.23|22.29|22.18|22.35|22.24|22.24|22.13|107
1755534600000|2025-08-18 16:30:00|22.3|22.19|22.26|22.15|22.31|22.2|22.23|22.12|129
1755534900000|2025-08-18 16:35:00|22.27|22.16|22.21|22.1|22.27|22.16|22.15|22.04|104
1755535200000|2025-08-18 16:40:00|22.2|22.09|22.22|22.11|22.23|22.12|22.17|22.06|73
1755535500000|2025-08-18 16:45:00|22.23|22.12|22.22|22.11|22.3|22.19|22.21|22.1|84
1755535800000|2025-08-18 16:50:00|22.21|22.1|22.2|22.09|22.26|22.15|22.18|22.07|120
1755536100000|2025-08-18 16:55:00|22.21|22.1|22.19|22.08|22.23|22.12|22.19|22.08|103
1755536400000|2025-08-18 17:00:00|22.18|22.07|22.24|22.13|22.25|22.14|22.18|22.07|125
1755536700000|2025-08-18 17:05:00|22.23|22.12|22.22|22.11|22.26|22.15|22.2|22.09|94
1755537000000|2025-08-18 17:10:00|22.23|22.12|22.32|22.21|22.33|22.22|22.22|22.11|80
1755537300000|2025-08-18 17:15:00|22.33|22.22|22.4|22.29|22.41|22.3|22.33|22.22|48
1755537600000|2025-08-18 17:20:00|22.39|22.28|22.37|22.26|22.41|22.3|22.36|22.25|116
1755537900000|2025-08-18 17:25:00|22.38|22.27|22.45|22.34|22.48|22.37|22.37|22.26|78
1755538200000|2025-08-18 17:30:00|22.46|22.35|22.6|22.49|22.62|22.51|22.46|22.35|84
1755538500000|2025-08-18 17:35:00|22.59|22.48|22.57|22.46|22.63|22.52|22.54|22.43|163
1755538800000|2025-08-18 17:40:00|22.58|22.47|22.52|22.41|22.6|22.49|22.52|22.41|120
1755539100000|2025-08-18 17:45:00|22.51|22.4|22.45|22.34|22.56|22.45|22.44|22.33|127
1755539400000|2025-08-18 17:50:00|22.46|22.35|22.46|22.35|22.49|22.38|22.44|22.33|93
1755539700000|2025-08-18 17:55:00|22.45|22.34|22.41|22.3|22.47|22.36|22.39|22.28|117
1755540000000|2025-08-18 18:00:00|22.42|22.31|22.34|22.23|22.42|22.31|22.32|22.21|121
1755540300000|2025-08-18 18:05:00|22.35|22.24|22.36|22.25|22.36|22.25|22.32|22.21|92
1755540600000|2025-08-18 18:10:00|22.35|22.24|22.32|22.21|22.36|22.25|22.31|22.2|92
1755540900000|2025-08-18 18:15:00|22.31|22.2|22.3|22.19|22.34|22.23|22.28|22.17|96
1755541200000|2025-08-18 18:20:00|22.31|22.2|22.35|22.24|22.38|22.27|22.28|22.17|89
1755541500000|2025-08-18 18:25:00|22.36|22.25|22.37|22.26|22.39|22.28|22.34|22.23|56
1755541800000|2025-08-18 18:30:00|22.36|22.25|22.45|22.34|22.45|22.34|22.36|22.25|58
1755542100000|2025-08-18 18:35:00|22.44|22.33|22.39|22.28|22.45|22.34|22.38|22.27|114
1755542400000|2025-08-18 18:40:00|22.4|22.29|22.43|22.32|22.44|22.33|22.37|22.26|76
1755542700000|2025-08-18 18:45:00|22.42|22.31|22.44|22.33|22.47|22.36|22.41|22.3|47
1755543000000|2025-08-18 18:50:00|22.43|22.32|22.51|22.4|22.51|22.4|22.43|22.32|73
1755543300000|2025-08-18 18:55:00|22.5|22.39|22.5|22.39|22.52|22.41|22.49|22.38|63
1755543600000|2025-08-18 19:00:00|22.49|22.38|22.53|22.42|22.53|22.42|22.49|22.38|99
1755543900000|2025-08-18 19:05:00|22.52|22.41|22.45|22.34|22.52|22.41|22.45|22.34|76
1755544200000|2025-08-18 19:10:00|22.46|22.35|22.41|22.3|22.46|22.35|22.39|22.28|110
1755544500000|2025-08-18 19:15:00|22.4|22.29|22.47|22.36|22.47|22.36|22.38|22.27|90
1755544800000|2025-08-18 19:20:00|22.46|22.35|22.45|22.34|22.49|22.38|22.42|22.31|84
1755545100000|2025-08-18 19:25:00|22.44|22.33|22.47|22.36|22.47|22.36|22.43|22.32|102
1755545400000|2025-08-18 19:30:00|22.46|22.35|22.43|22.32|22.47|22.36|22.42|22.31|170
1755545700000|2025-08-18 19:35:00|22.42|22.31|22.41|22.3|22.45|22.34|22.4|22.29|70
1755546000000|2025-08-18 19:40:00|22.42|22.31|22.41|22.3|22.44|22.33|22.39|22.28|50
1755546300000|2025-08-18 19:45:00|22.4|22.29|22.42|22.31|22.44|22.33|22.4|22.29|67
1755546600000|2025-08-18 19:50:00|22.43|22.32|22.43|22.32|22.43|22.32|22.37|22.26|71
1755546900000|2025-08-18 19:55:00|22.42|22.31|22.46|22.35|22.48|22.37|22.42|22.31|89
1755547200000|2025-08-18 20:00:00|22.45|22.34|22.45|22.34|22.47|22.36|22.42|22.31|59
1755547500000|2025-08-18 20:05:00|22.46|22.35|22.46|22.35|22.49|22.38|22.42|22.31|75
1755547800000|2025-08-18 20:10:00|22.45|22.34|22.49|22.38|22.5|22.39|22.45|22.34|41
1755548100000|2025-08-18 20:15:00|22.5|22.39|22.46|22.35|22.5|22.39|22.46|22.35|77
1755548400000|2025-08-18 20:20:00|22.45|22.34|22.45|22.34|22.48|22.37|22.44|22.33|61
1755548700000|2025-08-18 20:25:00|22.44|22.33|22.48|22.37|22.48|22.37|22.44|22.33|32
1755549000000|2025-08-18 20:30:00|22.49|22.38|22.45|22.34|22.5|22.39|22.45|22.34|47
1755549300000|2025-08-18 20:35:00|22.44|22.33|22.35|22.24|22.45|22.34|22.32|22.21|96
1755549600000|2025-08-18 20:40:00|22.34|22.23|22.36|22.25|22.38|22.27|22.28|22.17|106
1755549900000|2025-08-18 20:45:00|22.37|22.26|22.43|22.32|22.43|22.32|22.34|22.23|87
1755550200000|2025-08-18 20:50:00|22.42|22.31|22.45|22.34|22.45|22.34|22.4|22.29|52
1755550500000|2025-08-18 20:55:00|22.46|22.35|22.45|22.34|22.49|22.38|22.45|22.34|60
1755550800000|2025-08-18 21:00:00|22.46|22.35|22.48|22.37|22.49|22.38|22.44|22.33|61
1755551100000|2025-08-18 21:05:00|22.49|22.38|22.46|22.35|22.49|22.38|22.44|22.33|40
1755551400000|2025-08-18 21:10:00|22.45|22.34|22.53|22.42|22.53|22.42|22.45|22.34|49
1755551700000|2025-08-18 21:15:00|22.54|22.43|22.55|22.44|22.56|22.45|22.51|22.4|52
1755552000000|2025-08-18 21:20:00|22.54|22.43|22.55|22.44|22.55|22.44|22.51|22.4|46
1755552300000|2025-08-18 21:25:00|22.54|22.43|22.57|22.46|22.59|22.48|22.53|22.42|31
1755552600000|2025-08-18 21:30:00|22.58|22.47|22.55|22.44|22.58|22.47|22.53|22.42|32
1755552900000|2025-08-18 21:35:00|22.54|22.43|22.54|22.43|22.55|22.44|22.5|22.39|27
1755553200000|2025-08-18 21:40:00|22.53|22.42|22.49|22.38|22.54|22.43|22.48|22.37|27
1755553500000|2025-08-18 21:45:00|22.48|22.37|22.51|22.4|22.51|22.4|22.48|22.37|8
1755553800000|2025-08-18 21:50:00|22.52|22.41|22.54|22.43|22.54|22.43|22.5|22.39|7
1755554100000|2025-08-18 21:55:00|22.55|22.44|22.58|22.47|22.62|22.51|22.55|22.44|28
1755554400000|2025-08-18 22:00:00|22.59|22.48|22.67|22.56|22.67|22.56|22.57|22.46|75
1755554700000|2025-08-18 22:05:00|22.68|22.57|22.71|22.6|22.72|22.61|22.66|22.55|112
1755555000000|2025-08-18 22:10:00|22.72|22.61|22.72|22.61|22.73|22.62|22.7|22.59|99
1755555300000|2025-08-18 22:15:00|22.73|22.62|22.72|22.61|22.74|22.63|22.69|22.58|52
1755555600000|2025-08-18 22:20:00|22.73|22.62|22.75|22.64|22.77|22.66|22.72|22.61|31
1755555900000|2025-08-18 22:25:00|22.76|22.65|22.74|22.63|22.76|22.65|22.74|22.63|19
1755556200000|2025-08-18 22:30:00|22.75|22.64|22.74|22.63|22.75|22.64|22.71|22.6|30
1755556500000|2025-08-18 22:35:00|22.75|22.64|22.7|22.59|22.75|22.64|22.7|22.59|20
1755556800000|2025-08-18 22:40:00|22.69|22.58|22.68|22.57|22.69|22.58|22.66|22.55|12
1755557100000|2025-08-18 22:45:00|22.69|22.58|22.64|22.53|22.69|22.58|22.62|22.51|61
1755557400000|2025-08-18 22:50:00|22.63|22.52|22.59|22.48|22.64|22.53|22.58|22.47|101
1755557700000|2025-08-18 22:55:00|22.58|22.47|22.53|22.42|22.58|22.47|22.51|22.4|38
1755558000000|2025-08-18 23:00:00|22.52|22.41|22.57|22.46|22.58|22.47|22.52|22.41|42
1755558300000|2025-08-18 23:05:00|22.58|22.47|22.55|22.44|22.58|22.47|22.54|22.43|24
1755558600000|2025-08-18 23:10:00|22.54|22.43|22.52|22.41|22.55|22.44|22.51|22.4|41
1755558900000|2025-08-18 23:15:00|22.51|22.4|22.45|22.34|22.52|22.41|22.45|22.34|81
1755559200000|2025-08-18 23:20:00|22.44|22.33|22.45|22.34|22.46|22.35|22.43|22.32|16
1755559500000|2025-08-18 23:25:00|22.46|22.35|22.43|22.32|22.46|22.35|22.42|22.31|37
1755559800000|2025-08-18 23:30:00|22.44|22.33|22.38|22.27|22.46|22.35|22.38|22.27|91
1755560100000|2025-08-18 23:35:00|22.39|22.28|22.32|22.21|22.4|22.29|22.32|22.21|40
1755560400000|2025-08-18 23:40:00|22.31|22.2|22.31|22.2|22.34|22.23|22.29|22.18|41
1755560700000|2025-08-18 23:45:00|22.32|22.21|22.26|22.15|22.32|22.21|22.25|22.14|29
1755561000000|2025-08-18 23:50:00|22.27|22.16|22.31|22.2|22.32|22.21|22.27|22.16|39
1755561300000|2025-08-18 23:55:00|22.32|22.21|22.32|22.21|22.32|22.21|22.29|22.18|31
1755561600000|2025-08-19 00:00:00|22.33|22.22|22.35|22.24|22.37|22.26|22.3|22.19|47
1755561900000|2025-08-19 00:05:00|22.36|22.25|22.39|22.28|22.39|22.28|22.35|22.24|60
1755562200000|2025-08-19 00:10:00|22.38|22.27|22.39|22.28|22.4|22.29|22.38|22.27|10
1755562500000|2025-08-19 00:15:00|22.38|22.27|22.4|22.29|22.41|22.3|22.36|22.25|22
1755562800000|2025-08-19 00:20:00|22.39|22.28|22.31|22.2|22.4|22.29|22.25|22.14|69
1755563100000|2025-08-19 00:25:00|22.3|22.19|22.2|22.09|22.3|22.19|22.2|22.09|50
1755563400000|2025-08-19 00:30:00|22.18|22.07|22.25|22.14|22.26|22.15|21.99|21.88|163
1755563700000|2025-08-19 00:35:00|22.24|22.13|22.29|22.18|22.33|22.22|22.24|22.13|120
1755564000000|2025-08-19 00:40:00|22.3|22.19|22.29|22.18|22.32|22.21|22.26|22.15|90
1755564300000|2025-08-19 00:45:00|22.28|22.17|22.47|22.36|22.5|22.39|22.28|22.17|71
1755564600000|2025-08-19 00:50:00|22.48|22.37|22.51|22.4|22.53|22.42|22.48|22.37|72
1755564900000|2025-08-19 00:55:00|22.5|22.39|22.55|22.44|22.55|22.44|22.5|22.39|38
1755565200000|2025-08-19 01:00:00|22.54|22.43|22.63|22.52|22.63|22.52|22.53|22.42|64
1755565500000|2025-08-19 01:05:00|22.62|22.51|22.53|22.42|22.64|22.53|22.53|22.42|64
1755565800000|2025-08-19 01:10:00|22.52|22.41|22.49|22.38|22.56|22.45|22.48|22.37|58
1755566100000|2025-08-19 01:15:00|22.5|22.39|22.46|22.35|22.54|22.43|22.45|22.34|63
1755566400000|2025-08-19 01:20:00|22.47|22.36|22.44|22.33|22.48|22.37|22.42|22.31|64
1755566700000|2025-08-19 01:25:00|22.45|22.34|22.39|22.28|22.47|22.36|22.39|22.28|56
1755567000000|2025-08-19 01:30:00|22.38|22.27|22.3|22.19|22.39|22.28|22.29|22.18|89
1755567300000|2025-08-19 01:35:00|22.29|22.18|22.31|22.2|22.33|22.22|22.27|22.16|59
1755567600000|2025-08-19 01:40:00|22.3|22.19|22.27|22.16|22.32|22.21|22.26|22.15|48
1755567900000|2025-08-19 01:45:00|22.28|22.17|22.25|22.14|22.29|22.18|22.22|22.11|58
1755568200000|2025-08-19 01:50:00|22.24|22.13|22.24|22.13|22.25|22.14|22.2|22.09|69
1755568500000|2025-08-19 01:55:00|22.25|22.14|22.26|22.15|22.28|22.17|22.23|22.12|62
1755568800000|2025-08-19 02:00:00|22.27|22.16|22.2|22.09|22.27|22.16|22.19|22.08|59
1755569100000|2025-08-19 02:05:00|22.21|22.1|22.21|22.1|22.21|22.1|22.18|22.07|35
1755569400000|2025-08-19 02:10:00|22.2|22.09|22.24|22.13|22.26|22.15|22.19|22.08|51
1755569700000|2025-08-19 02:15:00|22.23|22.12|22.17|22.06|22.27|22.16|22.14|22.03|59
1755570000000|2025-08-19 02:20:00|22.16|22.05|22.19|22.08|22.2|22.09|22.14|22.03|54
1755570300000|2025-08-19 02:25:00|22.18|22.07|22.24|22.13|22.26|22.15|22.18|22.07|53
1755570600000|2025-08-19 02:30:00|22.23|22.12|22.2|22.09|22.28|22.17|22.2|22.09|60
1755570900000|2025-08-19 02:35:00|22.21|22.1|22.26|22.15|22.27|22.16|22.18|22.07|56
1755571200000|2025-08-19 02:40:00|22.27|22.16|22.23|22.12|22.31|22.2|22.22|22.11|49
1755571500000|2025-08-19 02:45:00|22.22|22.11|22.26|22.15|22.26|22.15|22.21|22.1|66
1755571800000|2025-08-19 02:50:00|22.25|22.14|22.24|22.13|22.31|22.2|22.23|22.12|54
1755572100000|2025-08-19 02:55:00|22.23|22.12|22.17|22.06|22.24|22.13|22.14|22.03|65
1755572400000|2025-08-19 03:00:00|22.16|22.05|22.1|21.99|22.17|22.06|22.1|21.99|89
1755572700000|2025-08-19 03:05:00|22.11|22|22.09|21.98|22.11|22|22.01|21.9|124
1755573000000|2025-08-19 03:10:00|22.08|21.97|22.11|22|22.12|22.01|22.06|21.95|56
1755573300000|2025-08-19 03:15:00|22.12|22.01|22.15|22.04|22.15|22.04|22.06|21.95|85
1755573600000|2025-08-19 03:20:00|22.14|22.03|22|21.89|22.15|22.04|21.97|21.86|105
1755573900000|2025-08-19 03:25:00|22.01|21.9|21.97|21.86|22.02|21.91|21.97|21.86|103
1755574200000|2025-08-19 03:30:00|21.98|21.87|21.93|21.82|21.98|21.87|21.9|21.79|82
1755574500000|2025-08-19 03:35:00|21.92|21.81|21.87|21.76|21.95|21.84|21.87|21.76|87
1755574800000|2025-08-19 03:40:00|21.88|21.77|21.75|21.64|21.9|21.79|21.64|21.53|142
1755575100000|2025-08-19 03:45:00|21.74|21.63|21.72|21.61|21.76|21.65|21.68|21.57|172
1755575400000|2025-08-19 03:50:00|21.71|21.6|21.69|21.58|21.77|21.66|21.66|21.55|97
1755575700000|2025-08-19 03:55:00|21.7|21.59|21.71|21.6|21.74|21.63|21.69|21.58|76
1755576000000|2025-08-19 04:00:00|21.7|21.59|21.67|21.56|21.72|21.61|21.64|21.53|86
1755576300000|2025-08-19 04:05:00|21.68|21.57|21.58|21.47|21.72|21.61|21.51|21.4|136
1755576600000|2025-08-19 04:10:00|21.59|21.48|21.6|21.49|21.67|21.56|21.55|21.44|134
1755576900000|2025-08-19 04:15:00|21.61|21.5|21.69|21.58|21.7|21.59|21.55|21.44|101
1755577200000|2025-08-19 04:20:00|21.68|21.57|21.62|21.51|21.68|21.57|21.58|21.47|85
1755577500000|2025-08-19 04:25:00|21.61|21.5|21.62|21.51|21.62|21.51|21.55|21.44|104
1755577800000|2025-08-19 04:30:00|21.61|21.5|21.66|21.55|21.68|21.57|21.6|21.49|82
1755578100000|2025-08-19 04:35:00|21.65|21.54|21.7|21.59|21.7|21.59|21.64|21.53|70
1755578400000|2025-08-19 04:40:00|21.69|21.58|21.78|21.67|21.78|21.67|21.69|21.58|72
1755578700000|2025-08-19 04:45:00|21.77|21.66|21.74|21.63|21.77|21.66|21.71|21.6|66
1755579000000|2025-08-19 04:50:00|21.73|21.62|21.8|21.69|21.81|21.7|21.72|21.61|94
1755579300000|2025-08-19 04:55:00|21.79|21.68|21.85|21.74|21.85|21.74|21.77|21.66|47
1755579600000|2025-08-19 05:00:00|21.84|21.73|21.85|21.74|21.91|21.8|21.81|21.7|70
1755579900000|2025-08-19 05:05:00|21.86|21.75|21.79|21.68|21.88|21.77|21.79|21.68|102
1755580200000|2025-08-19 05:10:00|21.78|21.67|21.79|21.68|21.79|21.68|21.75|21.64|52
1755580500000|2025-08-19 05:15:00|21.78|21.67|21.8|21.69|21.82|21.71|21.78|21.67|75
1755580800000|2025-08-19 05:20:00|21.81|21.7|21.78|21.67|21.82|21.71|21.75|21.64|90
1755581100000|2025-08-19 05:25:00|21.77|21.66|21.86|21.75|21.87|21.76|21.77|21.66|71
1755581400000|2025-08-19 05:30:00|21.87|21.76|21.82|21.71|21.88|21.77|21.82|21.71|78
1755581700000|2025-08-19 05:35:00|21.81|21.7|21.84|21.73|21.85|21.74|21.8|21.69|78
1755582000000|2025-08-19 05:40:00|21.85|21.74|21.87|21.76|21.91|21.8|21.84|21.73|70
1755582300000|2025-08-19 05:45:00|21.86|21.75|21.84|21.73|21.86|21.75|21.81|21.7|86
1755582600000|2025-08-19 05:50:00|21.83|21.72|21.82|21.71|21.86|21.75|21.79|21.68|72
1755582900000|2025-08-19 05:55:00|21.81|21.7|21.78|21.67|21.83|21.72|21.77|21.66|70
1755583200000|2025-08-19 06:00:00|21.77|21.66|21.75|21.64|21.79|21.68|21.74|21.63|84
1755583500000|2025-08-19 06:05:00|21.76|21.65|21.81|21.7|21.82|21.71|21.73|21.62|62
1755583800000|2025-08-19 06:10:00|21.82|21.71|21.81|21.7|21.86|21.75|21.8|21.69|60
1755584100000|2025-08-19 06:15:00|21.82|21.71|21.86|21.75|21.87|21.76|21.75|21.64|97
1755584400000|2025-08-19 06:20:00|21.87|21.76|21.87|21.76|21.89|21.78|21.82|21.71|116
1755584700000|2025-08-19 06:25:00|21.88|21.77|21.86|21.75|21.91|21.8|21.84|21.73|89
1755585000000|2025-08-19 06:30:00|21.87|21.76|21.85|21.74|21.88|21.77|21.83|21.72|79
1755585300000|2025-08-19 06:35:00|21.86|21.75|21.88|21.77|21.91|21.8|21.86|21.75|93
1755585600000|2025-08-19 06:40:00|21.89|21.78|21.87|21.76|21.91|21.8|21.87|21.76|49
1755585900000|2025-08-19 06:45:00|21.86|21.75|21.84|21.73|21.9|21.79|21.82|21.71|77
1755586200000|2025-08-19 06:50:00|21.85|21.74|21.86|21.75|21.91|21.8|21.83|21.72|60
1755586500000|2025-08-19 06:55:00|21.87|21.76|21.88|21.77|21.88|21.77|21.85|21.74|52
1755586800000|2025-08-19 07:00:00|21.89|21.78|21.88|21.77|21.9|21.79|21.83|21.72|102
1755587100000|2025-08-19 07:05:00|21.87|21.76|21.83|21.72|21.88|21.77|21.82|21.71|48
1755587400000|2025-08-19 07:10:00|21.84|21.73|21.84|21.73|21.84|21.73|21.8|21.69|55
1755587700000|2025-08-19 07:15:00|21.85|21.74|21.77|21.66|21.85|21.74|21.74|21.63|67
1755588000000|2025-08-19 07:20:00|21.78|21.67|21.74|21.63|21.79|21.68|21.7|21.59|115
1755588300000|2025-08-19 07:25:00|21.75|21.64|21.75|21.64|21.79|21.68|21.72|21.61|69
1755588600000|2025-08-19 07:30:00|21.76|21.65|21.75|21.64|21.78|21.67|21.74|21.63|64
1755588900000|2025-08-19 07:35:00|21.74|21.63|21.78|21.67|21.82|21.71|21.71|21.6|55
1755589200000|2025-08-19 07:40:00|21.77|21.66|21.79|21.68|21.8|21.69|21.76|21.65|77
1755589500000|2025-08-19 07:45:00|21.78|21.67|21.8|21.69|21.83|21.72|21.77|21.66|37
1755589800000|2025-08-19 07:50:00|21.79|21.68|21.85|21.74|21.85|21.74|21.77|21.66|71
1755590100000|2025-08-19 07:55:00|21.84|21.73|21.85|21.74|21.85|21.74|21.81|21.7|42
1755590400000|2025-08-19 08:00:00|21.86|21.75|21.82|21.71|21.88|21.77|21.81|21.7|49
1755590700000|2025-08-19 08:05:00|21.81|21.7|21.76|21.65|21.81|21.7|21.73|21.62|108
1755591000000|2025-08-19 08:10:00|21.75|21.64|21.77|21.66|21.77|21.66|21.72|21.61|49
1755591300000|2025-08-19 08:15:00|21.76|21.65|21.73|21.62|21.81|21.7|21.73|21.62|62
1755591600000|2025-08-19 08:20:00|21.72|21.61|21.76|21.65|21.76|21.65|21.72|21.61|31
1755591900000|2025-08-19 08:25:00|21.77|21.66|21.76|21.65|21.8|21.69|21.75|21.64|30
1755592200000|2025-08-19 08:30:00|21.75|21.64|21.71|21.6|21.76|21.65|21.7|21.59|79
1755592500000|2025-08-19 08:35:00|21.72|21.61|21.7|21.59|21.74|21.63|21.7|21.59|53
1755592800000|2025-08-19 08:40:00|21.71|21.6|21.75|21.64|21.77|21.66|21.7|21.59|59
1755593100000|2025-08-19 08:45:00|21.74|21.63|21.83|21.72|21.83|21.72|21.73|21.62|52
1755593400000|2025-08-19 08:50:00|21.84|21.73|21.89|21.78|21.92|21.81|21.83|21.72|77
1755593700000|2025-08-19 08:55:00|21.88|21.77|21.86|21.75|21.89|21.78|21.85|21.74|53
1755594000000|2025-08-19 09:00:00|21.85|21.74|21.86|21.75|21.89|21.78|21.84|21.73|50
1755594300000|2025-08-19 09:05:00|21.87|21.76|21.94|21.83|22.01|21.9|21.87|21.76|94
1755594600000|2025-08-19 09:10:00|21.95|21.84|21.94|21.83|21.98|21.87|21.94|21.83|66
1755594900000|2025-08-19 09:15:00|21.93|21.82|21.9|21.79|21.94|21.83|21.89|21.78|99
1755595200000|2025-08-19 09:20:00|21.91|21.8|21.95|21.84|21.97|21.86|21.9|21.79|51
1755595500000|2025-08-19 09:25:00|21.94|21.83|21.98|21.87|21.98|21.87|21.94|21.83|67
1755595800000|2025-08-19 09:30:00|21.97|21.86|22.02|21.91|22.06|21.95|21.97|21.86|98
1755596100000|2025-08-19 09:35:00|22.01|21.9|21.99|21.88|22.03|21.92|21.98|21.87|95
1755596400000|2025-08-19 09:40:00|21.98|21.87|21.94|21.83|21.99|21.88|21.94|21.83|59
1755596700000|2025-08-19 09:45:00|21.95|21.84|21.91|21.8|21.96|21.85|21.9|21.79|69
1755597000000|2025-08-19 09:50:00|21.9|21.79|21.94|21.83|21.94|21.83|21.9|21.79|59
1755597300000|2025-08-19 09:55:00|21.95|21.84|21.95|21.84|21.96|21.85|21.94|21.83|15
1755597600000|2025-08-19 10:00:00|21.96|21.85|21.93|21.82|21.96|21.85|21.91|21.8|94
1755597900000|2025-08-19 10:05:00|21.92|21.81|21.99|21.88|22|21.89|21.92|21.81|66
1755598200000|2025-08-19 10:10:00|22|21.89|21.99|21.88|22.01|21.9|21.97|21.86|90
1755598500000|2025-08-19 10:15:00|21.98|21.87|22.01|21.9|22.02|21.91|21.98|21.87|82
1755598800000|2025-08-19 10:20:00|22|21.89|22.04|21.93|22.05|21.94|22|21.89|41
1755599100000|2025-08-19 10:25:00|22.03|21.92|22.06|21.95|22.07|21.96|22.03|21.92|88
1755599400000|2025-08-19 10:30:00|22.05|21.94|22.01|21.9|22.06|21.95|21.98|21.87|105
1755599700000|2025-08-19 10:35:00|22.02|21.91|22.11|22|22.11|22|22.01|21.9|66
1755600000000|2025-08-19 10:40:00|22.12|22.01|22.07|21.96|22.12|22.01|22.06|21.95|80
1755600300000|2025-08-19 10:45:00|22.08|21.97|22.06|21.95|22.08|21.97|22.03|21.92|81
1755600600000|2025-08-19 10:50:00|22.07|21.96|22.05|21.94|22.07|21.96|22.02|21.91|79
1755600900000|2025-08-19 10:55:00|22.04|21.93|22.07|21.96|22.07|21.96|22.04|21.93|56
1755601200000|2025-08-19 11:00:00|22.08|21.97|22.03|21.92|22.08|21.97|22.03|21.92|54
1755601500000|2025-08-19 11:05:00|22.02|21.91|22.02|21.91|22.04|21.93|22.01|21.9|65
1755601800000|2025-08-19 11:10:00|22.03|21.92|22.04|21.93|22.04|21.93|22.01|21.9|42
1755602100000|2025-08-19 11:15:00|22.03|21.92|22.02|21.91|22.05|21.94|22.01|21.9|50
1755602400000|2025-08-19 11:20:00|22.01|21.9|22.1|21.99|22.11|22|22.01|21.9|70
1755602700000|2025-08-19 11:25:00|22.09|21.98|22.09|21.98|22.13|22.02|22.08|21.97|73
1755603000000|2025-08-19 11:30:00|22.08|21.97|22.05|21.94|22.12|22.01|22.05|21.94|78
1755603300000|2025-08-19 11:35:00|22.04|21.93|22.02|21.91|22.06|21.95|22.01|21.9|81
1755603600000|2025-08-19 11:40:00|22.01|21.9|22.02|21.91|22.04|21.93|22.01|21.9|68
1755603900000|2025-08-19 11:45:00|22.01|21.9|22.06|21.95|22.06|21.95|22|21.89|28
1755604200000|2025-08-19 11:50:00|22.07|21.96|22.06|21.95|22.07|21.96|22.05|21.94|20
1755604500000|2025-08-19 11:55:00|22.05|21.94|22.1|21.99|22.11|22|22.05|21.94|32
1755604800000|2025-08-19 12:00:00|22.09|21.98|22.06|21.95|22.1|21.99|22.06|21.95|66
1755605100000|2025-08-19 12:05:00|22.07|21.96|22.08|21.97|22.08|21.97|22.05|21.94|38
1755605400000|2025-08-19 12:10:00|22.07|21.96|22.1|21.99|22.11|22|22.07|21.96|30
1755605700000|2025-08-19 12:15:00|22.11|22|22.08|21.97|22.11|22|22.07|21.96|66
1755606000000|2025-08-19 12:20:00|22.07|21.96|22.1|21.99|22.11|22|22.07|21.96|60
1755606300000|2025-08-19 12:25:00|22.09|21.98|22.08|21.97|22.11|22|22.08|21.97|64
1755606600000|2025-08-19 12:30:00|22.07|21.96|22.01|21.9|22.08|21.97|22|21.89|66
1755606900000|2025-08-19 12:35:00|22.02|21.91|22.06|21.95|22.06|21.95|22.01|21.9|63
1755607200000|2025-08-19 12:40:00|22.07|21.96|22.07|21.96|22.09|21.98|22.05|21.94|41
1755607500000|2025-08-19 12:45:00|22.08|21.97|22|21.89|22.08|21.97|21.98|21.87|73
1755607800000|2025-08-19 12:50:00|21.99|21.88|22.04|21.93|22.04|21.93|21.99|21.88|42
1755608100000|2025-08-19 12:55:00|22.03|21.92|22.09|21.98|22.09|21.98|22.03|21.92|47
1755608400000|2025-08-19 13:00:00|22.1|21.99|22.09|21.98|22.1|21.99|22.07|21.96|80
1755608700000|2025-08-19 13:05:00|22.08|21.97|22.09|21.98|22.09|21.98|22.05|21.94|84
1755609000000|2025-08-19 13:10:00|22.1|21.99|22.05|21.94|22.11|22|22.05|21.94|78
1755609300000|2025-08-19 13:15:00|22.06|21.95|22.09|21.98|22.1|21.99|22.04|21.93|94
1755609600000|2025-08-19 13:20:00|22.1|21.99|22.15|22.04|22.15|22.04|22.08|21.97|60
1755609900000|2025-08-19 13:25:00|22.14|22.03|22.19|22.08|22.21|22.1|22.14|22.03|68
1755610200000|2025-08-19 13:30:00|22.18|22.07|22.08|21.97|22.31|22.2|22.03|21.92|194
1755610500000|2025-08-19 13:35:00|22.07|21.96|22.03|21.92|22.13|22.02|22.03|21.92|188
1755610800000|2025-08-19 13:40:00|22.04|21.93|21.94|21.83|22.08|21.97|21.92|21.81|129
1755611100000|2025-08-19 13:45:00|21.93|21.82|21.98|21.87|21.99|21.88|21.9|21.79|147
1755611400000|2025-08-19 13:50:00|21.99|21.88|22.08|21.97|22.11|22|21.94|21.83|128
1755611700000|2025-08-19 13:55:00|22.09|21.98|22.05|21.94|22.11|22|22.04|21.93|115
1755612000000|2025-08-19 14:00:00|22.06|21.95|22.14|22.03|22.15|22.04|22.04|21.93|129
1755612300000|2025-08-19 14:05:00|22.13|22.02|22.06|21.95|22.14|22.03|22.01|21.9|108
1755612600000|2025-08-19 14:10:00|22.05|21.94|21.96|21.85|22.06|21.95|21.96|21.85|132
1755612900000|2025-08-19 14:15:00|21.97|21.86|21.87|21.76|21.97|21.86|21.85|21.74|131
1755613200000|2025-08-19 14:20:00|21.86|21.75|21.84|21.73|21.9|21.79|21.82|21.71|99
1755613500000|2025-08-19 14:25:00|21.85|21.74|21.58|21.47|21.86|21.75|21.58|21.47|139
1755613800000|2025-08-19 14:30:00|21.59|21.48|21.65|21.54|21.67|21.56|21.49|21.38|151
1755614100000|2025-08-19 14:35:00|21.66|21.55|21.63|21.52|21.66|21.55|21.57|21.46|134
1755614400000|2025-08-19 14:40:00|21.62|21.51|21.54|21.43|21.64|21.53|21.48|21.37|162
1755614700000|2025-08-19 14:45:00|21.53|21.42|21.58|21.47|21.58|21.47|21.49|21.38|175
1755615000000|2025-08-19 14:50:00|21.57|21.46|21.62|21.51|21.64|21.53|21.56|21.45|134
1755615300000|2025-08-19 14:55:00|21.61|21.5|21.57|21.46|21.63|21.52|21.57|21.46|67
1755615600000|2025-08-19 15:00:00|21.58|21.47|21.6|21.49|21.62|21.51|21.56|21.45|105
1755615900000|2025-08-19 15:05:00|21.59|21.48|21.6|21.49|21.63|21.52|21.47|21.36|145
1755616200000|2025-08-19 15:10:00|21.59|21.48|21.59|21.48|21.61|21.5|21.54|21.43|128
1755616500000|2025-08-19 15:15:00|21.58|21.47|21.62|21.51|21.65|21.54|21.56|21.45|113
1755616800000|2025-08-19 15:20:00|21.63|21.52|21.74|21.63|21.76|21.65|21.62|21.51|102
1755617100000|2025-08-19 15:25:00|21.75|21.64|21.81|21.7|21.82|21.71|21.72|21.61|91
1755617400000|2025-08-19 15:30:00|21.8|21.69|21.75|21.64|21.83|21.72|21.74|21.63|118
1755617700000|2025-08-19 15:35:00|21.76|21.65|21.68|21.57|21.77|21.66|21.67|21.56|85
1755618000000|2025-08-19 15:40:00|21.67|21.56|21.7|21.59|21.73|21.62|21.64|21.53|116
1755618300000|2025-08-19 15:45:00|21.69|21.58|21.54|21.43|21.7|21.59|21.53|21.42|133
1755618600000|2025-08-19 15:50:00|21.55|21.44|21.52|21.41|21.55|21.44|21.44|21.33|116
1755618900000|2025-08-19 15:55:00|21.53|21.42|21.51|21.4|21.54|21.43|21.49|21.38|76
1755619200000|2025-08-19 16:00:00|21.52|21.41|21.52|21.41|21.56|21.45|21.46|21.35|111
1755619500000|2025-08-19 16:05:00|21.53|21.42|21.49|21.38|21.54|21.43|21.46|21.35|115
1755619800000|2025-08-19 16:10:00|21.5|21.39|21.47|21.36|21.55|21.44|21.47|21.36|94
1755620100000|2025-08-19 16:15:00|21.46|21.35|21.5|21.39|21.52|21.41|21.45|21.34|85
1755620400000|2025-08-19 16:20:00|21.49|21.38|21.54|21.43|21.55|21.44|21.48|21.37|78
1755620700000|2025-08-19 16:25:00|21.53|21.42|21.42|21.31|21.53|21.42|21.41|21.3|94
1755621000000|2025-08-19 16:30:00|21.41|21.3|21.44|21.33|21.46|21.35|21.37|21.26|122
1755621300000|2025-08-19 16:35:00|21.45|21.34|21.34|21.23|21.49|21.38|21.29|21.18|205
1755621600000|2025-08-19 16:40:00|21.35|21.24|21.41|21.3|21.43|21.32|21.31|21.2|135
1755621900000|2025-08-19 16:45:00|21.4|21.29|21.31|21.2|21.42|21.31|21.31|21.2|116
1755622200000|2025-08-19 16:50:00|21.32|21.21|21.37|21.26|21.42|21.31|21.27|21.16|152
1755622500000|2025-08-19 16:55:00|21.36|21.25|21.36|21.25|21.4|21.29|21.33|21.22|115
1755622800000|2025-08-19 17:00:00|21.35|21.24|21.33|21.22|21.41|21.3|21.32|21.21|157
1755623100000|2025-08-19 17:05:00|21.34|21.23|21.31|21.2|21.35|21.24|21.22|21.11|193
1755623400000|2025-08-19 17:10:00|21.32|21.21|21.43|21.32|21.43|21.32|21.3|21.19|132
1755623700000|2025-08-19 17:15:00|21.44|21.33|21.42|21.31|21.45|21.34|21.39|21.28|127
1755624000000|2025-08-19 17:20:00|21.43|21.32|21.47|21.36|21.48|21.37|21.4|21.29|95
1755624300000|2025-08-19 17:25:00|21.48|21.37|21.47|21.36|21.49|21.38|21.45|21.34|110
1755624600000|2025-08-19 17:30:00|21.48|21.37|21.49|21.38|21.51|21.4|21.46|21.35|78
1755624900000|2025-08-19 17:35:00|21.48|21.37|21.45|21.34|21.49|21.38|21.44|21.33|90
1755625200000|2025-08-19 17:40:00|21.44|21.33|21.43|21.32|21.47|21.36|21.43|21.32|54
1755625500000|2025-08-19 17:45:00|21.44|21.33|21.4|21.29|21.44|21.33|21.37|21.26|75
1755625800000|2025-08-19 17:50:00|21.41|21.3|21.41|21.3|21.45|21.34|21.39|21.28|81
1755626100000|2025-08-19 17:55:00|21.42|21.31|21.44|21.33|21.45|21.34|21.4|21.29|47
1755626400000|2025-08-19 18:00:00|21.43|21.32|21.43|21.32|21.45|21.34|21.41|21.3|71
1755626700000|2025-08-19 18:05:00|21.42|21.31|21.44|21.33|21.44|21.33|21.4|21.29|49
1755627000000|2025-08-19 18:10:00|21.45|21.34|21.43|21.32|21.47|21.36|21.42|21.31|58
1755627300000|2025-08-19 18:15:00|21.42|21.31|21.42|21.31|21.47|21.36|21.41|21.3|47
1755627600000|2025-08-19 18:20:00|21.41|21.3|21.47|21.36|21.47|21.36|21.39|21.28|54
1755627900000|2025-08-19 18:25:00|21.48|21.37|21.42|21.31|21.5|21.39|21.42|21.31|79
1755628200000|2025-08-19 18:30:00|21.43|21.32|21.47|21.36|21.47|21.36|21.42|21.31|49
1755628500000|2025-08-19 18:35:00|21.46|21.35|21.43|21.32|21.49|21.38|21.42|21.31|68
1755628800000|2025-08-19 18:40:00|21.44|21.33|21.32|21.21|21.44|21.33|21.3|21.19|81
1755629100000|2025-08-19 18:45:00|21.33|21.22|21.27|21.16|21.36|21.25|21.27|21.16|89
1755629400000|2025-08-19 18:50:00|21.26|21.15|21.29|21.18|21.29|21.18|21.18|21.07|147
1755629700000|2025-08-19 18:55:00|21.28|21.17|21.26|21.15|21.31|21.2|21.25|21.14|74
1755630000000|2025-08-19 19:00:00|21.25|21.14|21.14|21.03|21.26|21.15|21.11|21|138
1755630300000|2025-08-19 19:05:00|21.13|21.02|21.15|21.04|21.2|21.09|21.11|21|117
1755630600000|2025-08-19 19:10:00|21.14|21.03|21.17|21.06|21.18|21.07|21.11|21|136
1755630900000|2025-08-19 19:15:00|21.16|21.05|21.28|21.17|21.28|21.17|21.13|21.02|101
1755631200000|2025-08-19 19:20:00|21.27|21.16|21.38|21.27|21.38|21.27|21.26|21.15|102
1755631500000|2025-08-19 19:25:00|21.39|21.28|21.43|21.32|21.44|21.33|21.39|21.28|79
1755631800000|2025-08-19 19:30:00|21.44|21.33|21.4|21.29|21.44|21.33|21.38|21.27|79
1755632100000|2025-08-19 19:35:00|21.39|21.28|21.4|21.29|21.44|21.33|21.39|21.28|64
1755632400000|2025-08-19 19:40:00|21.41|21.3|21.39|21.28|21.42|21.31|21.38|21.27|65
1755632700000|2025-08-19 19:45:00|21.4|21.29|21.34|21.23|21.4|21.29|21.33|21.22|75
1755633000000|2025-08-19 19:50:00|21.35|21.24|21.28|21.17|21.35|21.24|21.27|21.16|76
1755633300000|2025-08-19 19:55:00|21.29|21.18|21.27|21.16|21.36|21.25|21.25|21.14|127
1755633600000|2025-08-19 20:00:00|21.26|21.15|21.29|21.18|21.31|21.2|21.25|21.14|94
1755633900000|2025-08-19 20:05:00|21.28|21.17|21.22|21.11|21.3|21.19|21.21|21.1|77
1755634200000|2025-08-19 20:10:00|21.21|21.1|21.19|21.08|21.23|21.12|21.19|21.08|59
1755634500000|2025-08-19 20:15:00|21.2|21.09|21.25|21.14|21.26|21.15|21.19|21.08|100
1755634800000|2025-08-19 20:20:00|21.24|21.13|21.27|21.16|21.3|21.19|21.24|21.13|74
1755635100000|2025-08-19 20:25:00|21.28|21.17|21.29|21.18|21.33|21.22|21.27|21.16|68
1755635400000|2025-08-19 20:30:00|21.3|21.19|21.35|21.24|21.36|21.25|21.3|21.19|70
1755635700000|2025-08-19 20:35:00|21.36|21.25|21.36|21.25|21.38|21.27|21.34|21.23|67
1755636000000|2025-08-19 20:40:00|21.37|21.26|21.37|21.26|21.39|21.28|21.36|21.25|47
1755636300000|2025-08-19 20:45:00|21.38|21.27|21.42|21.31|21.42|21.31|21.37|21.26|49
1755636600000|2025-08-19 20:50:00|21.41|21.3|21.44|21.33|21.45|21.34|21.4|21.29|84
1755636900000|2025-08-19 20:55:00|21.45|21.34|21.44|21.33|21.45|21.34|21.43|21.32|76
1755637200000|2025-08-19 21:00:00|21.43|21.32|21.45|21.34|21.45|21.34|21.42|21.31|57
1755637500000|2025-08-19 21:05:00|21.46|21.35|21.4|21.29|21.46|21.35|21.4|21.29|49
1755637800000|2025-08-19 21:10:00|21.41|21.3|21.49|21.38|21.49|21.38|21.41|21.3|43
1755638100000|2025-08-19 21:15:00|21.48|21.37|21.43|21.32|21.49|21.38|21.42|21.31|72
1755638400000|2025-08-19 21:20:00|21.42|21.31|21.42|21.31|21.44|21.33|21.39|21.28|55
1755638700000|2025-08-19 21:25:00|21.43|21.32|21.45|21.34|21.45|21.34|21.41|21.3|27
1755639000000|2025-08-19 21:30:00|21.44|21.33|21.42|21.31|21.45|21.34|21.41|21.3|43
1755639300000|2025-08-19 21:35:00|21.41|21.3|21.44|21.33|21.46|21.35|21.41|21.3|46
1755639600000|2025-08-19 21:40:00|21.43|21.32|21.42|21.31|21.43|21.32|21.41|21.3|24
1755639900000|2025-08-19 21:45:00|21.41|21.3|21.42|21.31|21.42|21.31|21.41|21.3|16
1755640200000|2025-08-19 21:50:00|21.43|21.32|21.44|21.33|21.44|21.33|21.43|21.32|4
1755640500000|2025-08-19 21:55:00|21.43|21.32|21.45|21.34|21.45|21.34|21.43|21.32|9
1755640800000|2025-08-19 22:00:00|21.44|21.33|21.37|21.26|21.44|21.33|21.33|21.22|100
1755641100000|2025-08-19 22:05:00|21.38|21.27|21.36|21.25|21.38|21.27|21.3|21.19|65
1755641400000|2025-08-19 22:10:00|21.35|21.24|21.33|21.22|21.37|21.26|21.3|21.19|71
1755641700000|2025-08-19 22:15:00|21.32|21.21|21.29|21.18|21.35|21.24|21.28|21.17|92
1755642000000|2025-08-19 22:20:00|21.28|21.17|21.35|21.24|21.35|21.24|21.26|21.15|91
1755642300000|2025-08-19 22:25:00|21.34|21.23|21.34|21.23|21.35|21.24|21.32|21.21|61
1755642600000|2025-08-19 22:30:00|21.33|21.22|21.39|21.28|21.39|21.28|21.33|21.22|99
1755642900000|2025-08-19 22:35:00|21.38|21.27|21.32|21.21|21.39|21.28|21.31|21.2|60
1755643200000|2025-08-19 22:40:00|21.31|21.2|21.34|21.23|21.35|21.24|21.3|21.19|46
1755643500000|2025-08-19 22:45:00|21.33|21.22|21.28|21.17|21.34|21.23|21.26|21.15|66
1755643800000|2025-08-19 22:50:00|21.27|21.16|21.3|21.19|21.31|21.2|21.27|21.16|64
1755644100000|2025-08-19 22:55:00|21.29|21.18|21.28|21.17|21.32|21.21|21.27|21.16|72
1755644400000|2025-08-19 23:00:00|21.29|21.18|21.23|21.12|21.3|21.19|21.22|21.11|55
1755644700000|2025-08-19 23:05:00|21.24|21.13|21.22|21.11|21.26|21.15|21.21|21.1|59
1755645000000|2025-08-19 23:10:00|21.21|21.1|21.22|21.11|21.22|21.11|21.19|21.08|64
1755645300000|2025-08-19 23:15:00|21.21|21.1|21.19|21.08|21.24|21.13|21.19|21.08|97
1755645600000|2025-08-19 23:20:00|21.2|21.09|21.14|21.03|21.24|21.13|21.11|21|107
1755645900000|2025-08-19 23:25:00|21.15|21.04|21.14|21.03|21.19|21.08|21.12|21.01|82
1755646200000|2025-08-19 23:30:00|21.15|21.04|21.21|21.1|21.21|21.1|21.13|21.02|75
1755646500000|2025-08-19 23:35:00|21.2|21.09|21.09|20.98|21.22|21.11|21.08|20.97|99
1755646800000|2025-08-19 23:40:00|21.08|20.97|21.13|21.02|21.13|21.02|21.06|20.95|84
1755647100000|2025-08-19 23:45:00|21.14|21.03|20.99|20.88|21.14|21.03|20.99|20.88|98
1755647400000|2025-08-19 23:50:00|21|20.89|20.99|20.88|21.01|20.9|20.94|20.83|108
1755647700000|2025-08-19 23:55:00|20.98|20.87|21|20.89|21.02|20.91|20.94|20.83|93
1755648000000|2025-08-20 00:00:00|21.01|20.9|21.15|21.04|21.15|21.04|21|20.89|75
1755648300000|2025-08-20 00:05:00|21.17|21.06|21.18|21.07|21.2|21.09|21.16|21.05|76
1755648600000|2025-08-20 00:10:00|21.19|21.08|21.16|21.05|21.21|21.1|21.14|21.03|96
1755648900000|2025-08-20 00:15:00|21.15|21.04|21.15|21.04|21.21|21.1|21.13|21.02|83
1755649200000|2025-08-20 00:20:00|21.16|21.05|21.09|20.98|21.19|21.08|21.09|20.98|106
1755649500000|2025-08-20 00:25:00|21.1|20.99|21.11|21|21.11|21|21.04|20.93|73
1755649800000|2025-08-20 00:30:00|21.12|21.01|21.1|20.99|21.14|21.03|21.07|20.96|103
1755650100000|2025-08-20 00:35:00|21.11|21|21.21|21.1|21.21|21.1|21.1|20.99|51
1755650400000|2025-08-20 00:40:00|21.22|21.11|21.21|21.1|21.23|21.12|21.19|21.08|96
1755650700000|2025-08-20 00:45:00|21.2|21.09|21.21|21.1|21.23|21.12|21.2|21.09|100
1755651000000|2025-08-20 00:50:00|21.22|21.11|21.2|21.09|21.22|21.11|21.18|21.07|77
1755651300000|2025-08-20 00:55:00|21.21|21.1|21.18|21.07|21.22|21.11|21.17|21.06|48
1755651600000|2025-08-20 01:00:00|21.19|21.08|21.25|21.14|21.25|21.14|21.18|21.07|69
1755651900000|2025-08-20 01:05:00|21.24|21.13|21.17|21.06|21.27|21.16|21.16|21.05|110
1755652200000|2025-08-20 01:10:00|21.16|21.05|21.14|21.03|21.16|21.05|21.12|21.01|83
1755652500000|2025-08-20 01:15:00|21.13|21.02|21.09|20.98|21.15|21.04|21.07|20.96|121
1755652800000|2025-08-20 01:20:00|21.1|20.99|21.1|20.99|21.18|21.07|21.07|20.96|85
1755653100000|2025-08-20 01:25:00|21.09|20.98|21.04|20.93|21.11|21|21.03|20.92|118
1755653400000|2025-08-20 01:30:00|21.05|20.94|21.02|20.91|21.06|20.95|20.96|20.85|135
1755653700000|2025-08-20 01:35:00|21.03|20.92|20.94|20.83|21.05|20.94|20.88|20.77|120
1755654000000|2025-08-20 01:40:00|20.95|20.84|20.93|20.82|20.97|20.86|20.9|20.79|139
1755654300000|2025-08-20 01:45:00|20.94|20.83|21.06|20.95|21.06|20.95|20.93|20.82|80
1755654600000|2025-08-20 01:50:00|21.07|20.96|21.16|21.05|21.18|21.07|21.07|20.96|133
1755654900000|2025-08-20 01:55:00|21.15|21.04|21.16|21.05|21.19|21.08|21.12|21.01|130
1755655200000|2025-08-20 02:00:00|21.17|21.06|21.1|20.99|21.18|21.07|21.09|20.98|138
1755655500000|2025-08-20 02:05:00|21.11|21|21.16|21.05|21.23|21.12|21.11|21|138
1755655800000|2025-08-20 02:10:00|21.17|21.06|21.24|21.13|21.25|21.14|21.16|21.05|72
1755656100000|2025-08-20 02:15:00|21.25|21.14|21.26|21.15|21.28|21.17|21.24|21.13|96
1755656400000|2025-08-20 02:20:00|21.25|21.14|21.28|21.17|21.28|21.17|21.24|21.13|112
1755656700000|2025-08-20 02:25:00|21.27|21.16|21.27|21.16|21.29|21.18|21.26|21.15|75
1755657000000|2025-08-20 02:30:00|21.28|21.17|21.22|21.11|21.28|21.17|21.21|21.1|113
1755657300000|2025-08-20 02:35:00|21.23|21.12|21.22|21.11|21.24|21.13|21.21|21.1|74
1755657600000|2025-08-20 02:40:00|21.21|21.1|21.25|21.14|21.25|21.14|21.2|21.09|73
1755657900000|2025-08-20 02:45:00|21.24|21.13|21.22|21.11|21.26|21.15|21.21|21.1|81
1755658200000|2025-08-20 02:50:00|21.23|21.12|21.22|21.11|21.23|21.12|21.21|21.1|68
1755658500000|2025-08-20 02:55:00|21.23|21.12|21.2|21.09|21.23|21.12|21.19|21.08|104
1755658800000|2025-08-20 03:00:00|21.21|21.1|21.25|21.14|21.26|21.15|21.2|21.09|53
1755659100000|2025-08-20 03:05:00|21.24|21.13|21.23|21.12|21.26|21.15|21.19|21.08|64
1755659400000|2025-08-20 03:10:00|21.24|21.13|21.17|21.06|21.24|21.13|21.16|21.05|120
1755659700000|2025-08-20 03:15:00|21.18|21.07|21.22|21.11|21.22|21.11|21.15|21.04|79
1755660000000|2025-08-20 03:20:00|21.23|21.12|21.26|21.15|21.27|21.16|21.22|21.11|110
1755660300000|2025-08-20 03:25:00|21.27|21.16|21.32|21.21|21.32|21.21|21.26|21.15|70
1755660600000|2025-08-20 03:30:00|21.33|21.22|21.37|21.26|21.39|21.28|21.31|21.2|81
1755660900000|2025-08-20 03:35:00|21.38|21.27|21.28|21.17|21.38|21.27|21.27|21.16|88
1755661200000|2025-08-20 03:40:00|21.29|21.18|21.25|21.14|21.29|21.18|21.22|21.11|89
1755661500000|2025-08-20 03:45:00|21.24|21.13|21.23|21.12|21.25|21.14|21.19|21.08|114
1755661800000|2025-08-20 03:50:00|21.22|21.11|21.24|21.13|21.24|21.13|21.21|21.1|69
1755662100000|2025-08-20 03:55:00|21.25|21.14|21.25|21.14|21.26|21.15|21.24|21.13|49
1755662400000|2025-08-20 04:00:00|21.24|21.13|21.3|21.19|21.31|21.2|21.24|21.13|93
1755662700000|2025-08-20 04:05:00|21.29|21.18|21.36|21.25|21.37|21.26|21.29|21.18|80
1755663000000|2025-08-20 04:10:00|21.35|21.24|21.34|21.23|21.35|21.24|21.32|21.21|44
1755663300000|2025-08-20 04:15:00|21.33|21.22|21.39|21.28|21.39|21.28|21.33|21.22|101
1755663600000|2025-08-20 04:20:00|21.38|21.27|21.38|21.27|21.39|21.28|21.37|21.26|71
1755663900000|2025-08-20 04:25:00|21.37|21.26|21.4|21.29|21.4|21.29|21.37|21.26|114
1755664200000|2025-08-20 04:30:00|21.39|21.28|21.42|21.31|21.43|21.32|21.39|21.28|72
1755664500000|2025-08-20 04:35:00|21.41|21.3|21.35|21.24|21.42|21.31|21.34|21.23|107
1755664800000|2025-08-20 04:40:00|21.34|21.23|21.35|21.24|21.37|21.26|21.32|21.21|124
1755665100000|2025-08-20 04:45:00|21.36|21.25|21.36|21.25|21.37|21.26|21.33|21.22|37
1755665400000|2025-08-20 04:50:00|21.35|21.24|21.38|21.27|21.4|21.29|21.35|21.24|77
1755665700000|2025-08-20 04:55:00|21.37|21.26|21.39|21.28|21.39|21.28|21.37|21.26|95
1755666000000|2025-08-20 05:00:00|21.38|21.27|21.36|21.25|21.39|21.28|21.35|21.24|101
1755666300000|2025-08-20 05:05:00|21.37|21.26|21.33|21.22|21.38|21.27|21.32|21.21|79
1755666600000|2025-08-20 05:10:00|21.34|21.23|21.32|21.21|21.34|21.23|21.31|21.2|143
1755666900000|2025-08-20 05:15:00|21.31|21.2|21.27|21.16|21.34|21.23|21.26|21.15|99
1755667200000|2025-08-20 05:20:00|21.28|21.17|21.31|21.2|21.31|21.2|21.26|21.15|77
1755667500000|2025-08-20 05:25:00|21.32|21.21|21.32|21.21|21.32|21.21|21.3|21.19|75
1755667800000|2025-08-20 05:30:00|21.31|21.2|21.34|21.23|21.34|21.23|21.29|21.18|76
1755668100000|2025-08-20 05:35:00|21.33|21.22|21.34|21.23|21.35|21.24|21.32|21.21|54
1755668400000|2025-08-20 05:40:00|21.35|21.24|21.35|21.24|21.35|21.24|21.34|21.23|89
1755668700000|2025-08-20 05:45:00|21.34|21.23|21.36|21.25|21.36|21.25|21.33|21.22|41
1755669000000|2025-08-20 05:50:00|21.37|21.26|21.38|21.27|21.38|21.27|21.36|21.25|48
1755669300000|2025-08-20 05:55:00|21.37|21.26|21.41|21.3|21.41|21.3|21.37|21.26|65
1755669600000|2025-08-20 06:00:00|21.4|21.29|21.36|21.25|21.41|21.3|21.34|21.23|81
1755669900000|2025-08-20 06:05:00|21.35|21.24|21.33|21.22|21.36|21.25|21.33|21.22|67
1755670200000|2025-08-20 06:10:00|21.34|21.23|21.28|21.17|21.34|21.23|21.28|21.17|73
1755670500000|2025-08-20 06:15:00|21.29|21.18|21.3|21.19|21.31|21.2|21.23|21.12|55
1755670800000|2025-08-20 06:20:00|21.31|21.2|21.29|21.18|21.32|21.21|21.29|21.18|81
1755671100000|2025-08-20 06:25:00|21.3|21.19|21.3|21.19|21.31|21.2|21.27|21.16|57
1755671400000|2025-08-20 06:30:00|21.31|21.2|21.33|21.22|21.33|21.22|21.3|21.19|81
1755671700000|2025-08-20 06:35:00|21.32|21.21|21.38|21.27|21.38|21.27|21.32|21.21|53
1755672000000|2025-08-20 06:40:00|21.39|21.28|21.38|21.27|21.4|21.29|21.38|21.27|38
1755672300000|2025-08-20 06:45:00|21.37|21.26|21.32|21.21|21.38|21.27|21.31|21.2|82
1755672600000|2025-08-20 06:50:00|21.33|21.22|21.37|21.26|21.37|21.26|21.32|21.21|37
1755672900000|2025-08-20 06:55:00|21.36|21.25|21.37|21.26|21.38|21.27|21.36|21.25|40
1755673200000|2025-08-20 07:00:00|21.38|21.27|21.4|21.29|21.42|21.31|21.37|21.26|45
1755673500000|2025-08-20 07:05:00|21.41|21.3|21.42|21.31|21.43|21.32|21.38|21.27|82
1755673800000|2025-08-20 07:10:00|21.43|21.32|21.44|21.33|21.44|21.33|21.41|21.3|76
1755674100000|2025-08-20 07:15:00|21.45|21.34|21.45|21.34|21.48|21.37|21.43|21.32|101
1755674400000|2025-08-20 07:20:00|21.44|21.33|21.42|21.31|21.45|21.34|21.41|21.3|59
1755674700000|2025-08-20 07:25:00|21.43|21.32|21.41|21.3|21.44|21.33|21.4|21.29|41
1755675000000|2025-08-20 07:30:00|21.4|21.29|21.38|21.27|21.4|21.29|21.36|21.25|41
1755675300000|2025-08-20 07:35:00|21.37|21.26|21.38|21.27|21.39|21.28|21.35|21.24|60
1755675600000|2025-08-20 07:40:00|21.37|21.26|21.36|21.25|21.39|21.28|21.35|21.24|74
1755675900000|2025-08-20 07:45:00|21.37|21.26|21.38|21.27|21.39|21.28|21.34|21.23|92
1755676200000|2025-08-20 07:50:00|21.37|21.26|21.37|21.26|21.39|21.28|21.36|21.25|107
1755676500000|2025-08-20 07:55:00|21.38|21.27|21.33|21.22|21.38|21.27|21.32|21.21|68
1755676800000|2025-08-20 08:00:00|21.32|21.21|21.36|21.25|21.36|21.25|21.3|21.19|109
1755677100000|2025-08-20 08:05:00|21.35|21.24|21.35|21.24|21.36|21.25|21.32|21.21|113
1755677400000|2025-08-20 08:10:00|21.34|21.23|21.41|21.3|21.42|21.31|21.34|21.23|46
1755677700000|2025-08-20 08:15:00|21.42|21.31|21.45|21.34|21.45|21.34|21.41|21.3|48
1755678000000|2025-08-20 08:20:00|21.44|21.33|21.45|21.34|21.47|21.36|21.44|21.33|74
1755678300000|2025-08-20 08:25:00|21.44|21.33|21.48|21.37|21.48|21.37|21.44|21.33|59
1755678600000|2025-08-20 08:30:00|21.47|21.36|21.52|21.41|21.53|21.42|21.47|21.36|86
1755678900000|2025-08-20 08:35:00|21.51|21.4|21.49|21.38|21.52|21.41|21.49|21.38|45
1755679200000|2025-08-20 08:40:00|21.5|21.39|21.53|21.42|21.53|21.42|21.49|21.38|70
1755679500000|2025-08-20 08:45:00|21.52|21.41|21.53|21.42|21.53|21.42|21.52|21.41|36
1755679800000|2025-08-20 08:50:00|21.52|21.41|21.53|21.42|21.53|21.42|21.52|21.41|82
1755680100000|2025-08-20 08:55:00|21.52|21.41|21.58|21.47|21.59|21.48|21.51|21.4|101
1755680400000|2025-08-20 09:00:00|21.56|21.45|21.51|21.4|21.57|21.46|21.5|21.39|59
1755680700000|2025-08-20 09:05:00|21.5|21.39|21.52|21.41|21.54|21.43|21.49|21.38|31
1755681000000|2025-08-20 09:10:00|21.51|21.4|21.54|21.43|21.56|21.45|21.5|21.39|32
1755681300000|2025-08-20 09:15:00|21.55|21.44|21.49|21.38|21.55|21.44|21.49|21.38|69
1755681600000|2025-08-20 09:20:00|21.5|21.39|21.51|21.4|21.53|21.42|21.49|21.38|104
1755681900000|2025-08-20 09:25:00|21.5|21.39|21.47|21.36|21.5|21.39|21.45|21.34|110
1755682200000|2025-08-20 09:30:00|21.48|21.37|21.45|21.34|21.48|21.37|21.43|21.32|58
1755682500000|2025-08-20 09:35:00|21.46|21.35|21.5|21.39|21.5|21.39|21.43|21.32|63
1755682800000|2025-08-20 09:40:00|21.51|21.4|21.52|21.41|21.53|21.42|21.5|21.39|64
1755683100000|2025-08-20 09:45:00|21.51|21.4|21.54|21.43|21.59|21.48|21.51|21.4|60
1755683400000|2025-08-20 09:50:00|21.53|21.42|21.47|21.36|21.55|21.44|21.46|21.35|95
1755683700000|2025-08-20 09:55:00|21.48|21.37|21.5|21.39|21.52|21.41|21.48|21.37|119
1755684000000|2025-08-20 10:00:00|21.51|21.4|21.54|21.43|21.54|21.43|21.49|21.38|88
1755684300000|2025-08-20 10:05:00|21.53|21.42|21.51|21.4|21.54|21.43|21.5|21.39|113
1755684600000|2025-08-20 10:10:00|21.5|21.39|21.48|21.37|21.51|21.4|21.45|21.34|93
1755684900000|2025-08-20 10:15:00|21.49|21.38|21.6|21.49|21.61|21.5|21.48|21.37|66
1755685200000|2025-08-20 10:20:00|21.61|21.5|21.56|21.45|21.64|21.53|21.56|21.45|96
1755685500000|2025-08-20 10:25:00|21.55|21.44|21.52|21.41|21.56|21.45|21.51|21.4|68
1755685800000|2025-08-20 10:30:00|21.53|21.42|21.52|21.41|21.55|21.44|21.52|21.41|78
1755686100000|2025-08-20 10:35:00|21.51|21.4|21.52|21.41|21.53|21.42|21.5|21.39|58
1755686400000|2025-08-20 10:40:00|21.53|21.42|21.56|21.45|21.57|21.46|21.52|21.41|64
1755686700000|2025-08-20 10:45:00|21.57|21.46|21.6|21.49|21.6|21.49|21.56|21.45|100
1755687000000|2025-08-20 10:50:00|21.61|21.5|21.59|21.48|21.63|21.52|21.59|21.48|85
1755687300000|2025-08-20 10:55:00|21.6|21.49|21.59|21.48|21.61|21.5|21.58|21.47|84
1755687600000|2025-08-20 11:00:00|21.6|21.49|21.63|21.52|21.63|21.52|21.59|21.48|66
1755687900000|2025-08-20 11:05:00|21.62|21.51|21.53|21.42|21.62|21.51|21.53|21.42|106
1755688200000|2025-08-20 11:10:00|21.54|21.43|21.52|21.41|21.54|21.43|21.51|21.4|69
1755688500000|2025-08-20 11:15:00|21.53|21.42|21.49|21.38|21.53|21.42|21.45|21.34|77
1755688800000|2025-08-20 11:20:00|21.48|21.37|21.46|21.35|21.51|21.4|21.46|21.35|123
1755689100000|2025-08-20 11:25:00|21.47|21.36|21.45|21.34|21.5|21.39|21.44|21.33|49
1755689400000|2025-08-20 11:30:00|21.46|21.35|21.37|21.26|21.46|21.35|21.31|21.2|112
1755689700000|2025-08-20 11:35:00|21.36|21.25|21.32|21.21|21.39|21.28|21.32|21.21|93
1755690000000|2025-08-20 11:40:00|21.33|21.22|21.26|21.15|21.34|21.23|21.24|21.13|128
1755690300000|2025-08-20 11:45:00|21.25|21.14|21.31|21.2|21.31|21.2|21.2|21.09|145
1755690600000|2025-08-20 11:50:00|21.3|21.19|21.39|21.28|21.41|21.3|21.29|21.18|104
1755690900000|2025-08-20 11:55:00|21.38|21.27|21.47|21.36|21.47|21.36|21.38|21.27|74
1755691200000|2025-08-20 12:00:00|21.48|21.37|21.57|21.46|21.66|21.55|21.47|21.36|124
1755691500000|2025-08-20 12:05:00|21.58|21.47|21.57|21.46|21.6|21.49|21.52|21.41|106
1755691800000|2025-08-20 12:10:00|21.56|21.45|21.53|21.42|21.59|21.48|21.51|21.4|124
1755692100000|2025-08-20 12:15:00|21.54|21.43|21.5|21.39|21.58|21.47|21.5|21.39|99
1755692400000|2025-08-20 12:20:00|21.51|21.4|21.44|21.33|21.51|21.4|21.4|21.29|102
1755692700000|2025-08-20 12:25:00|21.45|21.34|21.46|21.35|21.48|21.37|21.44|21.33|84
1755693000000|2025-08-20 12:30:00|21.47|21.36|21.51|21.4|21.53|21.42|21.45|21.34|97
1755693300000|2025-08-20 12:35:00|21.52|21.41|21.51|21.4|21.55|21.44|21.51|21.4|79
1755693600000|2025-08-20 12:40:00|21.53|21.42|21.56|21.45|21.57|21.46|21.51|21.4|76
1755693900000|2025-08-20 12:45:00|21.57|21.46|21.54|21.43|21.57|21.46|21.52|21.41|62
1755694200000|2025-08-20 12:50:00|21.55|21.44|21.54|21.43|21.57|21.46|21.49|21.38|76
1755694500000|2025-08-20 12:55:00|21.53|21.42|21.51|21.4|21.55|21.44|21.5|21.39|77
1755694800000|2025-08-20 13:00:00|21.52|21.41|21.45|21.34|21.52|21.41|21.42|21.31|74
1755695100000|2025-08-20 13:05:00|21.44|21.33|21.42|21.31|21.46|21.35|21.41|21.3|65
1755695400000|2025-08-20 13:10:00|21.41|21.3|21.33|21.22|21.42|21.31|21.33|21.22|79
1755695700000|2025-08-20 13:15:00|21.32|21.21|21.34|21.23|21.38|21.27|21.3|21.19|101
1755696000000|2025-08-20 13:20:00|21.33|21.22|21.33|21.22|21.37|21.26|21.33|21.22|77
1755696300000|2025-08-20 13:25:00|21.32|21.21|21.38|21.27|21.38|21.27|21.32|21.21|69
1755696600000|2025-08-20 13:30:00|21.37|21.26|21.28|21.17|21.38|21.27|21.25|21.14|163
1755696900000|2025-08-20 13:35:00|21.29|21.18|21.35|21.24|21.48|21.37|21.29|21.18|179
1755697200000|2025-08-20 13:40:00|21.36|21.25|21.24|21.13|21.39|21.28|21.24|21.13|134
1755697500000|2025-08-20 13:45:00|21.25|21.14|21.14|21.03|21.26|21.15|21.1|20.99|167
1755697800000|2025-08-20 13:50:00|21.13|21.02|21.05|20.94|21.13|21.02|20.99|20.88|154
1755698100000|2025-08-20 13:55:00|21.06|20.95|21.07|20.96|21.14|21.03|21.03|20.92|137
1755698400000|2025-08-20 14:00:00|21.06|20.95|21.09|20.98|21.17|21.06|21.06|20.95|130
1755698700000|2025-08-20 14:05:00|21.08|20.97|20.94|20.83|21.1|20.99|20.93|20.82|156
1755699000000|2025-08-20 14:10:00|20.93|20.82|20.98|20.87|21|20.89|20.89|20.78|136
1755699300000|2025-08-20 14:15:00|20.97|20.86|21.08|20.97|21.11|21|20.85|20.74|146
1755699600000|2025-08-20 14:20:00|21.07|20.96|21.15|21.04|21.17|21.06|21.04|20.93|145
1755699900000|2025-08-20 14:25:00|21.14|21.03|21.2|21.09|21.23|21.12|21.11|21|125
1755700200000|2025-08-20 14:30:00|21.19|21.08|21.35|21.24|21.38|21.27|21.19|21.08|197
1755700500000|2025-08-20 14:35:00|21.34|21.23|21.4|21.29|21.44|21.33|21.29|21.18|155
1755700800000|2025-08-20 14:40:00|21.39|21.28|21.42|21.31|21.43|21.32|21.36|21.25|133
1755701100000|2025-08-20 14:45:00|21.41|21.3|21.52|21.41|21.52|21.41|21.38|21.27|148
1755701400000|2025-08-20 14:50:00|21.53|21.42|21.47|21.36|21.55|21.44|21.44|21.33|143
1755701700000|2025-08-20 14:55:00|21.46|21.35|21.44|21.33|21.48|21.37|21.41|21.3|103
1755702000000|2025-08-20 15:00:00|21.43|21.32|21.59|21.48|21.59|21.48|21.4|21.29|155
1755702300000|2025-08-20 15:05:00|21.58|21.47|21.7|21.59|21.77|21.66|21.58|21.47|165
1755702600000|2025-08-20 15:10:00|21.69|21.58|21.7|21.59|21.72|21.61|21.64|21.53|129
1755702900000|2025-08-20 15:15:00|21.69|21.58|21.78|21.67|21.81|21.7|21.69|21.58|187
1755703200000|2025-08-20 15:20:00|21.79|21.68|21.86|21.75|21.86|21.75|21.78|21.67|143
1755703500000|2025-08-20 15:25:00|21.85|21.74|21.8|21.69|21.86|21.75|21.78|21.67|172
1755703800000|2025-08-20 15:30:00|21.79|21.68|21.77|21.66|21.81|21.7|21.74|21.63|149
1755704100000|2025-08-20 15:35:00|21.78|21.67|21.75|21.64|21.8|21.69|21.72|21.61|144
1755704400000|2025-08-20 15:40:00|21.76|21.65|21.72|21.61|21.8|21.69|21.72|21.61|104
1755704700000|2025-08-20 15:45:00|21.73|21.62|21.62|21.51|21.75|21.64|21.61|21.5|130
1755705000000|2025-08-20 15:50:00|21.63|21.52|21.56|21.45|21.64|21.53|21.52|21.41|126
1755705300000|2025-08-20 15:55:00|21.57|21.46|21.57|21.46|21.61|21.5|21.54|21.43|111
1755705600000|2025-08-20 16:00:00|21.58|21.47|21.69|21.58|21.74|21.63|21.58|21.47|122
1755705900000|2025-08-20 16:05:00|21.68|21.57|21.69|21.58|21.73|21.62|21.67|21.56|115
1755706200000|2025-08-20 16:10:00|21.7|21.59|21.78|21.67|21.78|21.67|21.68|21.57|103
1755706500000|2025-08-20 16:15:00|21.77|21.66|21.89|21.78|21.9|21.79|21.77|21.66|114
1755706800000|2025-08-20 16:20:00|21.88|21.77|21.86|21.75|21.92|21.81|21.84|21.73|101
1755707100000|2025-08-20 16:25:00|21.85|21.74|21.9|21.79|21.9|21.79|21.84|21.73|102
1755707400000|2025-08-20 16:30:00|21.89|21.78|21.83|21.72|21.89|21.78|21.81|21.7|99
1755707700000|2025-08-20 16:35:00|21.82|21.71|21.8|21.69|21.82|21.71|21.75|21.64|93
1755708000000|2025-08-20 16:40:00|21.79|21.68|21.79|21.68|21.8|21.69|21.74|21.63|83
1755708300000|2025-08-20 16:45:00|21.78|21.67|21.81|21.7|21.84|21.73|21.78|21.67|104
1755708600000|2025-08-20 16:50:00|21.82|21.71|21.81|21.7|21.85|21.74|21.8|21.69|92
1755708900000|2025-08-20 16:55:00|21.8|21.69|21.77|21.66|21.8|21.69|21.73|21.62|64
1755709200000|2025-08-20 17:00:00|21.76|21.65|21.93|21.82|21.95|21.84|21.76|21.65|116
1755709500000|2025-08-20 17:05:00|21.92|21.81|21.96|21.85|21.96|21.85|21.9|21.79|73
1755709800000|2025-08-20 17:10:00|21.95|21.84|21.9|21.79|21.98|21.87|21.89|21.78|88
1755710100000|2025-08-20 17:15:00|21.91|21.8|21.91|21.8|21.93|21.82|21.89|21.78|67
1755710400000|2025-08-20 17:20:00|21.9|21.79|21.88|21.77|21.96|21.85|21.87|21.76|57
1755710700000|2025-08-20 17:25:00|21.89|21.78|21.86|21.75|21.89|21.78|21.85|21.74|62
1755711000000|2025-08-20 17:30:00|21.85|21.74|21.9|21.79|21.91|21.8|21.84|21.73|62
1755711300000|2025-08-20 17:35:00|21.91|21.8|21.91|21.8|21.93|21.82|21.87|21.76|79
1755711600000|2025-08-20 17:40:00|21.9|21.79|22.05|21.94|22.05|21.94|21.9|21.79|105
1755711900000|2025-08-20 17:45:00|22.06|21.95|21.99|21.88|22.09|21.98|21.97|21.86|90
1755712200000|2025-08-20 17:50:00|21.98|21.87|21.98|21.87|22.03|21.92|21.94|21.83|72
1755712500000|2025-08-20 17:55:00|21.99|21.88|22|21.89|22|21.89|21.96|21.85|48
1755712800000|2025-08-20 18:00:00|22.01|21.9|21.85|21.74|22.01|21.9|21.84|21.73|99
1755713100000|2025-08-20 18:05:00|21.86|21.75|21.85|21.74|21.88|21.77|21.81|21.7|98
1755713400000|2025-08-20 18:10:00|21.86|21.75|21.81|21.7|21.91|21.8|21.81|21.7|64
1755713700000|2025-08-20 18:15:00|21.82|21.71|21.75|21.64|21.82|21.71|21.73|21.62|87
1755714000000|2025-08-20 18:20:00|21.76|21.65|21.72|21.61|21.78|21.67|21.71|21.6|84
1755714300000|2025-08-20 18:25:00|21.73|21.62|21.68|21.57|21.73|21.62|21.68|21.57|76
1755714600000|2025-08-20 18:30:00|21.69|21.58|21.72|21.61|21.72|21.61|21.64|21.53|88
1755714900000|2025-08-20 18:35:00|21.71|21.6|21.75|21.64|21.75|21.64|21.67|21.56|103
1755715200000|2025-08-20 18:40:00|21.76|21.65|21.78|21.67|21.81|21.7|21.76|21.65|47
1755715500000|2025-08-20 18:45:00|21.79|21.68|21.82|21.71|21.84|21.73|21.77|21.66|96
1755715800000|2025-08-20 18:50:00|21.81|21.7|21.85|21.74|21.86|21.75|21.79|21.68|123
1755716100000|2025-08-20 18:55:00|21.84|21.73|21.79|21.68|21.86|21.75|21.79|21.68|92
1755716400000|2025-08-20 19:00:00|21.8|21.69|21.85|21.74|21.86|21.75|21.78|21.67|82
1755716700000|2025-08-20 19:05:00|21.84|21.73|21.87|21.76|21.9|21.79|21.84|21.73|84
1755717000000|2025-08-20 19:10:00|21.88|21.77|21.95|21.84|21.95|21.84|21.87|21.76|88
1755717300000|2025-08-20 19:15:00|21.96|21.85|22|21.89|22.01|21.9|21.94|21.83|89
1755717600000|2025-08-20 19:20:00|21.99|21.88|22.12|22.01|22.14|22.03|21.97|21.86|67
1755717900000|2025-08-20 19:25:00|22.11|22|22.08|21.97|22.11|22|22.03|21.92|92
1755718200000|2025-08-20 19:30:00|22.09|21.98|22.08|21.97|22.14|22.03|22.06|21.95|90
1755718500000|2025-08-20 19:35:00|22.09|21.98|22.06|21.95|22.11|22|22.06|21.95|86
1755718800000|2025-08-20 19:40:00|22.07|21.96|22.1|21.99|22.1|21.99|22.05|21.94|104
1755719100000|2025-08-20 19:45:00|22.09|21.98|22.15|22.04|22.16|22.05|22.08|21.97|81
1755719400000|2025-08-20 19:50:00|22.16|22.05|22.21|22.1|22.22|22.11|22.14|22.03|120
1755719700000|2025-08-20 19:55:00|22.22|22.11|22.21|22.1|22.25|22.14|22.19|22.08|112
1755720000000|2025-08-20 20:00:00|22.2|22.09|22.19|22.08|22.22|22.11|22.15|22.04|104
1755720300000|2025-08-20 20:05:00|22.2|22.09|22.23|22.12|22.24|22.13|22.19|22.08|106
1755720600000|2025-08-20 20:10:00|22.22|22.11|22.2|22.09|22.24|22.13|22.2|22.09|97
1755720900000|2025-08-20 20:15:00|22.19|22.08|22.16|22.05|22.21|22.1|22.15|22.04|108
1755721200000|2025-08-20 20:20:00|22.15|22.04|22.18|22.07|22.18|22.07|22.13|22.02|64
1755721500000|2025-08-20 20:25:00|22.19|22.08|22.22|22.11|22.22|22.11|22.17|22.06|80
1755721800000|2025-08-20 20:30:00|22.21|22.1|22.18|22.07|22.26|22.15|22.17|22.06|98
1755722100000|2025-08-20 20:35:00|22.17|22.06|22.17|22.06|22.2|22.09|22.15|22.04|65
1755722400000|2025-08-20 20:40:00|22.18|22.07|22.22|22.11|22.24|22.13|22.16|22.05|104
1755722700000|2025-08-20 20:45:00|22.21|22.1|22.19|22.08|22.23|22.12|22.18|22.07|63
1755723000000|2025-08-20 20:50:00|22.18|22.07|22.23|22.12|22.26|22.15|22.18|22.07|86
1755723300000|2025-08-20 20:55:00|22.22|22.11|22.21|22.1|22.25|22.14|22.2|22.09|44
1755723600000|2025-08-20 21:00:00|22.22|22.11|22.21|22.1|22.24|22.13|22.2|22.09|72
1755723900000|2025-08-20 21:05:00|22.22|22.11|22.25|22.14|22.25|22.14|22.19|22.08|85
1755724200000|2025-08-20 21:10:00|22.24|22.13|22.28|22.17|22.28|22.17|22.24|22.13|57
1755724500000|2025-08-20 21:15:00|22.27|22.16|22.14|22.03|22.29|22.18|22.14|22.03|108
1755724800000|2025-08-20 21:20:00|22.15|22.04|22.21|22.1|22.22|22.11|22.15|22.04|48
1755725100000|2025-08-20 21:25:00|22.22|22.11|22.16|22.05|22.22|22.11|22.15|22.04|53
1755725400000|2025-08-20 21:30:00|22.17|22.06|22.14|22.03|22.18|22.07|22.13|22.02|52
1755725700000|2025-08-20 21:35:00|22.15|22.04|22.2|22.09|22.2|22.09|22.12|22.01|36
1755726000000|2025-08-20 21:40:00|22.19|22.08|22.27|22.16|22.29|22.18|22.19|22.08|29
1755726300000|2025-08-20 21:45:00|22.26|22.15|22.28|22.17|22.28|22.17|22.24|22.13|39
1755726600000|2025-08-20 21:50:00|22.27|22.16|22.3|22.19|22.33|22.22|22.27|22.16|18
1755726900000|2025-08-20 21:55:00|22.29|22.18|22.25|22.14|22.31|22.2|22.25|22.14|51
1755727200000|2025-08-20 22:00:00|22.26|22.15|22.27|22.16|22.33|22.22|22.25|22.14|124
1755727500000|2025-08-20 22:05:00|22.26|22.15|22.23|22.12|22.28|22.17|22.22|22.11|86
1755727800000|2025-08-20 22:10:00|22.24|22.13|22.24|22.13|22.25|22.14|22.21|22.1|77
1755728100000|2025-08-20 22:15:00|22.25|22.14|22.24|22.13|22.26|22.15|22.2|22.09|67
1755728400000|2025-08-20 22:20:00|22.23|22.12|22.24|22.13|22.26|22.15|22.22|22.11|100
1755728700000|2025-08-20 22:25:00|22.23|22.12|22.25|22.14|22.25|22.14|22.22|22.11|71
1755729000000|2025-08-20 22:30:00|22.26|22.15|22.25|22.14|22.27|22.16|22.23|22.12|42
1755729300000|2025-08-20 22:35:00|22.26|22.15|22.24|22.13|22.26|22.15|22.21|22.1|100
1755729600000|2025-08-20 22:40:00|22.25|22.14|22.27|22.16|22.27|22.16|22.24|22.13|45
1755729900000|2025-08-20 22:45:00|22.28|22.17|22.31|22.2|22.33|22.22|22.28|22.17|46
1755730200000|2025-08-20 22:50:00|22.32|22.21|22.34|22.23|22.34|22.23|22.3|22.19|37
1755730500000|2025-08-20 22:55:00|22.33|22.22|22.35|22.24|22.36|22.25|22.33|22.22|31
1755730800000|2025-08-20 23:00:00|22.34|22.23|22.29|22.18|22.35|22.24|22.28|22.17|62
1755731100000|2025-08-20 23:05:00|22.28|22.17|22.29|22.18|22.3|22.19|22.26|22.15|160
1755731400000|2025-08-20 23:10:00|22.3|22.19|22.26|22.15|22.3|22.19|22.25|22.14|91
1755731700000|2025-08-20 23:15:00|22.25|22.14|22.24|22.13|22.27|22.16|22.23|22.12|78
1755732000000|2025-08-20 23:20:00|22.25|22.14|22.24|22.13|22.26|22.15|22.23|22.12|80
1755732300000|2025-08-20 23:25:00|22.23|22.12|22.24|22.13|22.26|22.15|22.23|22.12|36
1755732600000|2025-08-20 23:30:00|22.25|22.14|22.23|22.12|22.25|22.14|22.22|22.11|37
1755732900000|2025-08-20 23:35:00|22.22|22.11|22.26|22.15|22.27|22.16|22.22|22.11|13
1755733200000|2025-08-20 23:40:00|22.27|22.16|22.28|22.17|22.28|22.17|22.26|22.15|26
1755733500000|2025-08-20 23:45:00|22.27|22.16|22.23|22.12|22.27|22.16|22.23|22.12|81
1755733800000|2025-08-20 23:50:00|22.24|22.13|22.21|22.1|22.24|22.13|22.2|22.09|148
1755734100000|2025-08-20 23:55:00|22.22|22.11|22.22|22.11|22.23|22.12|22.2|22.09|21
1755734400000|2025-08-21 00:00:00|22.23|22.12|22.18|22.07|22.25|22.14|22.17|22.06|83
1755734700000|2025-08-21 00:05:00|22.19|22.08|22.15|22.04|22.19|22.08|22.14|22.03|37
1755735000000|2025-08-21 00:10:00|22.16|22.05|22.14|22.03|22.18|22.07|22.14|22.03|37
1755735300000|2025-08-21 00:15:00|22.13|22.02|22.1|21.99|22.16|22.05|22.1|21.99|72
1755735600000|2025-08-21 00:20:00|22.11|22|22.12|22.01|22.13|22.02|22.09|21.98|26
1755735900000|2025-08-21 00:25:00|22.11|22|22.12|22.01|22.12|22.01|22.1|21.99|56
1755736200000|2025-08-21 00:30:00|22.13|22.02|22.2|22.09|22.2|22.09|22.13|22.02|28
1755736500000|2025-08-21 00:35:00|22.19|22.08|22.23|22.12|22.25|22.14|22.18|22.07|72
1755736800000|2025-08-21 00:40:00|22.22|22.11|22.21|22.1|22.24|22.13|22.21|22.1|78
1755737100000|2025-08-21 00:45:00|22.22|22.11|22.17|22.06|22.24|22.13|22.15|22.04|52
1755737400000|2025-08-21 00:50:00|22.18|22.07|22.2|22.09|22.22|22.11|22.17|22.06|79
1755737700000|2025-08-21 00:55:00|22.21|22.1|22.26|22.15|22.26|22.15|22.2|22.09|26
1755738000000|2025-08-21 01:00:00|22.25|22.14|22.25|22.14|22.27|22.16|22.24|22.13|43
1755738300000|2025-08-21 01:05:00|22.26|22.15|22.25|22.14|22.27|22.16|22.23|22.12|66
1755738600000|2025-08-21 01:10:00|22.26|22.15|22.23|22.12|22.26|22.15|22.21|22.1|48
1755738900000|2025-08-21 01:15:00|22.24|22.13|22.13|22.02|22.24|22.13|22.13|22.02|78
1755739200000|2025-08-21 01:20:00|22.14|22.03|22.2|22.09|22.2|22.09|22.12|22.01|77
1755739500000|2025-08-21 01:25:00|22.19|22.08|22.22|22.11|22.25|22.14|22.19|22.08|52
1755739800000|2025-08-21 01:30:00|22.23|22.12|22.29|22.18|22.29|22.18|22.22|22.11|45
1755740100000|2025-08-21 01:35:00|22.3|22.19|22.33|22.22|22.33|22.22|22.26|22.15|96
1755740400000|2025-08-21 01:40:00|22.32|22.21|22.34|22.23|22.38|22.27|22.32|22.21|100
1755740700000|2025-08-21 01:45:00|22.33|22.22|22.35|22.24|22.37|22.26|22.3|22.19|89
1755741000000|2025-08-21 01:50:00|22.36|22.25|22.4|22.29|22.42|22.31|22.36|22.25|33
1755741300000|2025-08-21 01:55:00|22.41|22.3|22.42|22.31|22.44|22.33|22.38|22.27|74
1755741600000|2025-08-21 02:00:00|22.41|22.3|22.39|22.28|22.47|22.36|22.38|22.27|126
1755741900000|2025-08-21 02:05:00|22.38|22.27|22.29|22.18|22.38|22.27|22.27|22.16|94
1755742200000|2025-08-21 02:10:00|22.3|22.19|22.21|22.1|22.3|22.19|22.21|22.1|74
1755742500000|2025-08-21 02:15:00|22.2|22.09|22.15|22.04|22.21|22.1|22.11|22|70
1755742800000|2025-08-21 02:20:00|22.14|22.03|22.15|22.04|22.18|22.07|22.13|22.02|76
1755743100000|2025-08-21 02:25:00|22.14|22.03|22.15|22.04|22.18|22.07|22.14|22.03|46
1755743400000|2025-08-21 02:30:00|22.14|22.03|22.07|21.96|22.14|22.03|22.07|21.96|54
1755743700000|2025-08-21 02:35:00|22.06|21.95|22.04|21.93|22.08|21.97|22.03|21.92|81
1755744000000|2025-08-21 02:40:00|22.03|21.92|22.08|21.97|22.09|21.98|22.03|21.92|48
1755744300000|2025-08-21 02:45:00|22.07|21.96|22.09|21.98|22.09|21.98|22.05|21.94|53
1755744600000|2025-08-21 02:50:00|22.08|21.97|22.14|22.03|22.15|22.04|22.08|21.97|63
1755744900000|2025-08-21 02:55:00|22.15|22.04|22.18|22.07|22.18|22.07|22.14|22.03|12
1755745200000|2025-08-21 03:00:00|22.17|22.06|22.27|22.16|22.27|22.16|22.17|22.06|59
1755745500000|2025-08-21 03:05:00|22.28|22.17|22.42|22.31|22.42|22.31|22.27|22.16|94
1755745800000|2025-08-21 03:10:00|22.43|22.32|22.43|22.32|22.51|22.4|22.37|22.26|147
1755746100000|2025-08-21 03:15:00|22.42|22.31|22.38|22.27|22.47|22.36|22.37|22.26|101
1755746400000|2025-08-21 03:20:00|22.37|22.26|22.36|22.25|22.4|22.29|22.34|22.23|110
1755746700000|2025-08-21 03:25:00|22.37|22.26|22.34|22.23|22.4|22.29|22.33|22.22|66
1755747000000|2025-08-21 03:30:00|22.35|22.24|22.36|22.25|22.39|22.28|22.32|22.21|67
1755747300000|2025-08-21 03:35:00|22.37|22.26|22.35|22.24|22.37|22.26|22.32|22.21|47
1755747600000|2025-08-21 03:40:00|22.34|22.23|22.36|22.25|22.38|22.27|22.34|22.23|78
1755747900000|2025-08-21 03:45:00|22.35|22.24|22.31|22.2|22.37|22.26|22.3|22.19|55
1755748200000|2025-08-21 03:50:00|22.3|22.19|22.29|22.18|22.33|22.22|22.28|22.17|90
1755748500000|2025-08-21 03:55:00|22.3|22.19|22.27|22.16|22.31|22.2|22.27|22.16|74
1755748800000|2025-08-21 04:00:00|22.28|22.17|22.3|22.19|22.3|22.19|22.26|22.15|32
1755749100000|2025-08-21 04:05:00|22.29|22.18|22.21|22.1|22.3|22.19|22.21|22.1|61
1755749400000|2025-08-21 04:10:00|22.22|22.11|22.21|22.1|22.23|22.12|22.2|22.09|86
1755749700000|2025-08-21 04:15:00|22.22|22.11|22.19|22.08|22.23|22.12|22.19|22.08|58
1755750000000|2025-08-21 04:20:00|22.2|22.09|22.2|22.09|22.22|22.11|22.18|22.07|53
1755750300000|2025-08-21 04:25:00|22.21|22.1|22.26|22.15|22.26|22.15|22.19|22.08|66
1755750600000|2025-08-21 04:30:00|22.25|22.14|22.37|22.26|22.37|22.26|22.23|22.12|61
1755750900000|2025-08-21 04:35:00|22.36|22.25|22.34|22.23|22.4|22.29|22.33|22.22|79
1755751200000|2025-08-21 04:40:00|22.35|22.24|22.38|22.27|22.39|22.28|22.35|22.24|64
1755751500000|2025-08-21 04:45:00|22.39|22.28|22.4|22.29|22.43|22.32|22.38|22.27|58
1755751800000|2025-08-21 04:50:00|22.41|22.3|22.38|22.27|22.41|22.3|22.36|22.25|70
1755752100000|2025-08-21 04:55:00|22.37|22.26|22.34|22.23|22.38|22.27|22.34|22.23|42
1755752400000|2025-08-21 05:00:00|22.35|22.24|22.3|22.19|22.37|22.26|22.29|22.18|98
1755752700000|2025-08-21 05:05:00|22.29|22.18|22.29|22.18|22.31|22.2|22.27|22.16|71
1755753000000|2025-08-21 05:10:00|22.28|22.17|22.32|22.21|22.32|22.21|22.26|22.15|79
1755753300000|2025-08-21 05:15:00|22.33|22.22|22.34|22.23|22.39|22.28|22.32|22.21|101
1755753600000|2025-08-21 05:20:00|22.33|22.22|22.38|22.27|22.39|22.28|22.28|22.17|90
1755753900000|2025-08-21 05:25:00|22.39|22.28|22.38|22.27|22.4|22.29|22.36|22.25|69
1755754200000|2025-08-21 05:30:00|22.37|22.26|22.44|22.33|22.44|22.33|22.37|22.26|47
1755754500000|2025-08-21 05:35:00|22.43|22.32|22.43|22.32|22.45|22.34|22.41|22.3|65
1755754800000|2025-08-21 05:40:00|22.44|22.33|22.44|22.33|22.44|22.33|22.41|22.3|71
1755755100000|2025-08-21 05:45:00|22.45|22.34|22.48|22.37|22.48|22.37|22.43|22.32|92
1755755400000|2025-08-21 05:50:00|22.47|22.36|22.48|22.37|22.48|22.37|22.45|22.34|90
1755755700000|2025-08-21 05:55:00|22.47|22.36|22.48|22.37|22.49|22.38|22.46|22.35|18
1755756000000|2025-08-21 06:00:00|22.47|22.36|22.37|22.26|22.47|22.36|22.36|22.25|97
1755756300000|2025-08-21 06:05:00|22.36|22.25|22.33|22.22|22.37|22.26|22.3|22.19|94
1755756600000|2025-08-21 06:10:00|22.34|22.23|22.35|22.24|22.36|22.25|22.31|22.2|76
1755756900000|2025-08-21 06:15:00|22.34|22.23|22.34|22.23|22.36|22.25|22.32|22.21|107
1755757200000|2025-08-21 06:20:00|22.33|22.22|22.26|22.15|22.34|22.23|22.25|22.14|61
1755757500000|2025-08-21 06:25:00|22.25|22.14|22.28|22.17|22.3|22.19|22.25|22.14|86
1755757800000|2025-08-21 06:30:00|22.29|22.18|22.31|22.2|22.32|22.21|22.28|22.17|39
1755758100000|2025-08-21 06:35:00|22.32|22.21|22.29|22.18|22.35|22.24|22.27|22.16|74
1755758400000|2025-08-21 06:40:00|22.3|22.19|22.31|22.2|22.31|22.2|22.29|22.18|40
1755758700000|2025-08-21 06:45:00|22.32|22.21|22.29|22.18|22.32|22.21|22.26|22.15|50
1755759000000|2025-08-21 06:50:00|22.28|22.17|22.29|22.18|22.3|22.19|22.26|22.15|70
1755759300000|2025-08-21 06:55:00|22.3|22.19|22.28|22.17|22.3|22.19|22.27|22.16|59
1755759600000|2025-08-21 07:00:00|22.27|22.16|22.24|22.13|22.28|22.17|22.21|22.1|72
1755759900000|2025-08-21 07:05:00|22.25|22.14|22.29|22.18|22.31|22.2|22.22|22.11|125
1755760200000|2025-08-21 07:10:00|22.28|22.17|22.2|22.09|22.29|22.18|22.19|22.08|79
1755760500000|2025-08-21 07:15:00|22.21|22.1|22.14|22.03|22.21|22.1|22.14|22.03|81
1755760800000|2025-08-21 07:20:00|22.13|22.02|22.14|22.03|22.15|22.04|22.06|21.95|95
1755761100000|2025-08-21 07:25:00|22.13|22.02|22.14|22.03|22.18|22.07|22.11|22|87
1755761400000|2025-08-21 07:30:00|22.13|22.02|22.18|22.07|22.18|22.07|22.11|22|109
1755761700000|2025-08-21 07:35:00|22.19|22.08|22.24|22.13|22.25|22.14|22.17|22.06|76
1755762000000|2025-08-21 07:40:00|22.23|22.12|22.2|22.09|22.24|22.13|22.19|22.08|54
1755762300000|2025-08-21 07:45:00|22.19|22.08|22.21|22.1|22.23|22.12|22.17|22.06|99
1755762600000|2025-08-21 07:50:00|22.2|22.09|22.22|22.11|22.25|22.14|22.2|22.09|95
1755762900000|2025-08-21 07:55:00|22.23|22.12|22.22|22.11|22.23|22.12|22.2|22.09|72
1755763200000|2025-08-21 08:00:00|22.21|22.1|22.2|22.09|22.23|22.12|22.18|22.07|64
1755763500000|2025-08-21 08:05:00|22.19|22.08|22.22|22.11|22.25|22.14|22.18|22.07|83
1755763800000|2025-08-21 08:10:00|22.23|22.12|22.19|22.08|22.23|22.12|22.18|22.07|73
1755764100000|2025-08-21 08:15:00|22.18|22.07|22.1|21.99|22.19|22.08|22.08|21.97|105
1755764400000|2025-08-21 08:20:00|22.11|22|22.11|22|22.11|22|22.07|21.96|95
1755764700000|2025-08-21 08:25:00|22.1|21.99|22.08|21.97|22.14|22.03|22.04|21.93|89
1755765000000|2025-08-21 08:30:00|22.09|21.98|22.07|21.96|22.1|21.99|22.05|21.94|87
1755765300000|2025-08-21 08:35:00|22.08|21.97|22.08|21.97|22.1|21.99|22.06|21.95|63
1755765600000|2025-08-21 08:40:00|22.07|21.96|22.1|21.99|22.12|22.01|22.07|21.96|62
1755765900000|2025-08-21 08:45:00|22.09|21.98|22.09|21.98|22.14|22.03|22.09|21.98|76
1755766200000|2025-08-21 08:50:00|22.08|21.97|22.05|21.94|22.09|21.98|22.04|21.93|82
1755766500000|2025-08-21 08:55:00|22.04|21.93|22.01|21.9|22.05|21.94|22|21.89|84
1755766800000|2025-08-21 09:00:00|22|21.89|21.93|21.82|22.02|21.91|21.92|21.81|136
1755767100000|2025-08-21 09:05:00|21.92|21.81|21.94|21.83|21.98|21.87|21.92|21.81|75
1755767400000|2025-08-21 09:10:00|21.93|21.82|21.93|21.82|21.94|21.83|21.92|21.81|93
1755767700000|2025-08-21 09:15:00|21.92|21.81|21.91|21.8|21.93|21.82|21.87|21.76|121
1755768000000|2025-08-21 09:20:00|21.9|21.79|21.87|21.76|21.91|21.8|21.87|21.76|110
1755768300000|2025-08-21 09:25:00|21.88|21.77|21.9|21.79|21.92|21.81|21.87|21.76|57
1755768600000|2025-08-21 09:30:00|21.89|21.78|21.93|21.82|21.96|21.85|21.88|21.77|77
1755768900000|2025-08-21 09:35:00|21.92|21.81|21.97|21.86|21.97|21.86|21.92|21.81|100
1755769200000|2025-08-21 09:40:00|21.96|21.85|21.98|21.87|21.99|21.88|21.95|21.84|117
1755769500000|2025-08-21 09:45:00|21.97|21.86|21.95|21.84|22|21.89|21.94|21.83|107
1755769800000|2025-08-21 09:50:00|21.96|21.85|21.92|21.81|21.96|21.85|21.9|21.79|70
1755770100000|2025-08-21 09:55:00|21.91|21.8|21.88|21.77|21.92|21.81|21.88|21.77|76
1755770400000|2025-08-21 10:00:00|21.87|21.76|21.85|21.74|21.88|21.77|21.85|21.74|97
1755770700000|2025-08-21 10:05:00|21.86|21.75|21.94|21.83|21.96|21.85|21.86|21.75|49
1755771000000|2025-08-21 10:10:00|21.93|21.82|21.93|21.82|21.95|21.84|21.92|21.81|81
1755771300000|2025-08-21 10:15:00|21.92|21.81|21.91|21.8|21.94|21.83|21.87|21.76|78
1755771600000|2025-08-21 10:20:00|21.9|21.79|21.92|21.81|21.94|21.83|21.87|21.76|73
1755771900000|2025-08-21 10:25:00|21.91|21.8|21.96|21.85|21.97|21.86|21.89|21.78|128
1755772200000|2025-08-21 10:30:00|21.95|21.84|21.92|21.81|21.96|21.85|21.9|21.79|104
1755772500000|2025-08-21 10:35:00|21.93|21.82|21.9|21.79|21.93|21.82|21.88|21.77|94
1755772800000|2025-08-21 10:40:00|21.91|21.8|21.93|21.82|21.97|21.86|21.9|21.79|101
1755773100000|2025-08-21 10:45:00|21.94|21.83|21.93|21.82|21.97|21.86|21.92|21.81|54
1755773400000|2025-08-21 10:50:00|21.92|21.81|21.93|21.82|21.94|21.83|21.9|21.79|150
1755773700000|2025-08-21 10:55:00|21.92|21.81|21.91|21.8|21.94|21.83|21.89|21.78|60
1755774000000|2025-08-21 11:00:00|21.9|21.79|21.97|21.86|21.97|21.86|21.9|21.79|86
1755774300000|2025-08-21 11:05:00|21.96|21.85|21.97|21.86|21.98|21.87|21.95|21.84|118
1755774600000|2025-08-21 11:10:00|21.96|21.85|21.96|21.85|21.98|21.87|21.95|21.84|75
1755774900000|2025-08-21 11:15:00|21.97|21.86|21.95|21.84|21.97|21.86|21.94|21.83|85
1755775200000|2025-08-21 11:20:00|21.94|21.83|21.91|21.8|21.94|21.83|21.88|21.77|78
1755775500000|2025-08-21 11:25:00|21.9|21.79|21.89|21.78|21.91|21.8|21.88|21.77|60
1755775800000|2025-08-21 11:30:00|21.88|21.77|21.88|21.77|21.94|21.83|21.88|21.77|53
1755776100000|2025-08-21 11:35:00|21.87|21.76|21.77|21.66|21.88|21.77|21.77|21.66|123
1755776400000|2025-08-21 11:40:00|21.78|21.67|21.82|21.71|21.84|21.73|21.77|21.66|55
1755776700000|2025-08-21 11:45:00|21.81|21.7|21.74|21.63|21.82|21.71|21.74|21.63|88
1755777000000|2025-08-21 11:50:00|21.75|21.64|21.77|21.66|21.78|21.67|21.74|21.63|91
1755777300000|2025-08-21 11:55:00|21.78|21.67|21.83|21.72|21.84|21.73|21.78|21.67|54
1755777600000|2025-08-21 12:00:00|21.82|21.71|21.84|21.73|21.87|21.76|21.79|21.68|116
1755777900000|2025-08-21 12:05:00|21.83|21.72|21.85|21.74|21.87|21.76|21.83|21.72|127
1755778200000|2025-08-21 12:10:00|21.84|21.73|21.8|21.69|21.85|21.74|21.8|21.69|113
1755778500000|2025-08-21 12:15:00|21.81|21.7|21.76|21.65|21.82|21.71|21.72|21.61|116
1755778800000|2025-08-21 12:20:00|21.75|21.64|21.82|21.71|21.82|21.71|21.75|21.64|72
1755779100000|2025-08-21 12:25:00|21.83|21.72|21.78|21.67|21.85|21.74|21.75|21.64|76
1755779400000|2025-08-21 12:30:00|21.77|21.66|21.89|21.78|21.9|21.79|21.77|21.66|115
1755779700000|2025-08-21 12:35:00|21.88|21.77|21.83|21.72|21.89|21.78|21.81|21.7|104
1755780000000|2025-08-21 12:40:00|21.82|21.71|21.8|21.69|21.84|21.73|21.8|21.69|83
1755780300000|2025-08-21 12:45:00|21.81|21.7|21.71|21.6|21.81|21.7|21.71|21.6|93
1755780600000|2025-08-21 12:50:00|21.7|21.59|21.67|21.56|21.71|21.6|21.63|21.52|88
1755780900000|2025-08-21 12:55:00|21.68|21.57|21.69|21.58|21.71|21.6|21.67|21.56|71
1755781200000|2025-08-21 13:00:00|21.68|21.57|21.76|21.65|21.76|21.65|21.66|21.55|76
1755781500000|2025-08-21 13:05:00|21.77|21.66|21.75|21.64|21.77|21.66|21.7|21.59|69
1755781800000|2025-08-21 13:10:00|21.74|21.63|21.73|21.62|21.76|21.65|21.73|21.62|52
1755782100000|2025-08-21 13:15:00|21.72|21.61|21.73|21.62|21.75|21.64|21.7|21.59|90
1755782400000|2025-08-21 13:20:00|21.74|21.63|21.78|21.67|21.79|21.68|21.73|21.62|95
1755782700000|2025-08-21 13:25:00|21.77|21.66|21.82|21.71|21.82|21.71|21.77|21.66|104
1755783000000|2025-08-21 13:30:00|21.81|21.7|21.79|21.68|21.89|21.78|21.71|21.6|169
1755783300000|2025-08-21 13:35:00|21.78|21.67|21.86|21.75|21.93|21.82|21.77|21.66|170
1755783600000|2025-08-21 13:40:00|21.85|21.74|21.89|21.78|21.9|21.79|21.8|21.69|121
1755783900000|2025-08-21 13:45:00|21.9|21.79|21.86|21.75|21.9|21.79|21.73|21.62|177
1755784200000|2025-08-21 13:50:00|21.87|21.76|21.87|21.76|21.94|21.83|21.83|21.72|143
1755784500000|2025-08-21 13:55:00|21.86|21.75|21.79|21.68|21.87|21.76|21.79|21.68|112
1755784800000|2025-08-21 14:00:00|21.8|21.69|21.89|21.78|21.9|21.79|21.75|21.64|152
1755785100000|2025-08-21 14:05:00|21.88|21.77|21.97|21.86|21.97|21.86|21.87|21.76|104
1755785400000|2025-08-21 14:10:00|21.98|21.87|22.02|21.91|22.04|21.93|21.94|21.83|117
1755785700000|2025-08-21 14:15:00|22.01|21.9|22.11|22|22.13|22.02|21.98|21.87|143
1755786000000|2025-08-21 14:20:00|22.12|22.01|22.04|21.93|22.13|22.02|22.03|21.92|137
1755786300000|2025-08-21 14:25:00|22.05|21.94|22.09|21.98|22.09|21.98|22.01|21.9|113
1755786600000|2025-08-21 14:30:00|22.1|21.99|21.98|21.87|22.1|21.99|21.98|21.87|141
1755786900000|2025-08-21 14:35:00|21.97|21.86|21.82|21.71|22|21.89|21.82|21.71|134
1755787200000|2025-08-21 14:40:00|21.83|21.72|21.82|21.71|21.83|21.72|21.68|21.57|134
1755787500000|2025-08-21 14:45:00|21.81|21.7|21.71|21.6|21.82|21.71|21.7|21.59|101
1755787800000|2025-08-21 14:50:00|21.72|21.61|21.83|21.72|21.84|21.73|21.69|21.58|114
1755788100000|2025-08-21 14:55:00|21.84|21.73|21.76|21.65|21.84|21.73|21.74|21.63|71
1755788400000|2025-08-21 15:00:00|21.75|21.64|21.67|21.56|21.78|21.67|21.66|21.55|111
1755788700000|2025-08-21 15:05:00|21.68|21.57|21.72|21.61|21.72|21.61|21.62|21.51|104
1755789000000|2025-08-21 15:10:00|21.73|21.62|21.55|21.44|21.73|21.62|21.55|21.44|125
1755789300000|2025-08-21 15:15:00|21.56|21.45|21.66|21.55|21.66|21.55|21.52|21.41|124
1755789600000|2025-08-21 15:20:00|21.67|21.56|21.73|21.62|21.75|21.64|21.66|21.55|95
1755789900000|2025-08-21 15:25:00|21.74|21.63|21.7|21.59|21.74|21.63|21.66|21.55|53
1755790200000|2025-08-21 15:30:00|21.71|21.6|21.65|21.54|21.71|21.6|21.61|21.5|89
1755790500000|2025-08-21 15:35:00|21.66|21.55|21.72|21.61|21.73|21.62|21.66|21.55|71
1755790800000|2025-08-21 15:40:00|21.73|21.62|21.74|21.63|21.78|21.67|21.71|21.6|92
1755791100000|2025-08-21 15:45:00|21.73|21.62|21.66|21.55|21.74|21.63|21.65|21.54|92
1755791400000|2025-08-21 15:50:00|21.65|21.54|21.61|21.5|21.71|21.6|21.61|21.5|87
1755791700000|2025-08-21 15:55:00|21.62|21.51|21.62|21.51|21.65|21.54|21.59|21.48|89
1755792000000|2025-08-21 16:00:00|21.63|21.52|21.6|21.49|21.65|21.54|21.6|21.49|94
1755792300000|2025-08-21 16:05:00|21.61|21.5|21.69|21.58|21.71|21.6|21.57|21.46|91
1755792600000|2025-08-21 16:10:00|21.7|21.59|21.72|21.61|21.74|21.63|21.68|21.57|69
1755792900000|2025-08-21 16:15:00|21.73|21.62|21.76|21.65|21.79|21.68|21.72|21.61|106
1755793200000|2025-08-21 16:20:00|21.75|21.64|21.68|21.57|21.75|21.64|21.68|21.57|114
1755793500000|2025-08-21 16:25:00|21.69|21.58|21.68|21.57|21.69|21.58|21.61|21.5|98
1755793800000|2025-08-21 16:30:00|21.67|21.56|21.63|21.52|21.73|21.62|21.61|21.5|117
1755794100000|2025-08-21 16:35:00|21.64|21.53|21.64|21.53|21.65|21.54|21.58|21.47|131
1755794400000|2025-08-21 16:40:00|21.65|21.54|21.64|21.53|21.68|21.57|21.62|21.51|84
1755794700000|2025-08-21 16:45:00|21.65|21.54|21.62|21.51|21.66|21.55|21.62|21.51|84
1755795000000|2025-08-21 16:50:00|21.63|21.52|21.62|21.51|21.65|21.54|21.61|21.5|111
1755795300000|2025-08-21 16:55:00|21.63|21.52|21.62|21.51|21.64|21.53|21.58|21.47|86
1755795600000|2025-08-21 17:00:00|21.63|21.52|21.56|21.45|21.63|21.52|21.54|21.43|95
1755795900000|2025-08-21 17:05:00|21.57|21.46|21.54|21.43|21.6|21.49|21.53|21.42|92
1755796200000|2025-08-21 17:10:00|21.55|21.44|21.57|21.46|21.58|21.47|21.52|21.41|58
1755796500000|2025-08-21 17:15:00|21.56|21.45|21.6|21.49|21.61|21.5|21.55|21.44|103
1755796800000|2025-08-21 17:20:00|21.61|21.5|21.57|21.46|21.62|21.51|21.55|21.44|93
1755797100000|2025-08-21 17:25:00|21.58|21.47|21.6|21.49|21.61|21.5|21.56|21.45|111
1755797400000|2025-08-21 17:30:00|21.59|21.48|21.69|21.58|21.69|21.58|21.58|21.47|81
1755797700000|2025-08-21 17:35:00|21.68|21.57|21.73|21.62|21.75|21.64|21.66|21.55|138
1755798000000|2025-08-21 17:40:00|21.74|21.63|21.72|21.61|21.75|21.64|21.69|21.58|89
1755798300000|2025-08-21 17:45:00|21.71|21.6|21.73|21.62|21.75|21.64|21.71|21.6|67
1755798600000|2025-08-21 17:50:00|21.72|21.61|21.68|21.57|21.73|21.62|21.67|21.56|59
1755798900000|2025-08-21 17:55:00|21.69|21.58|21.7|21.59|21.7|21.59|21.67|21.56|46
1755799200000|2025-08-21 18:00:00|21.69|21.58|21.68|21.57|21.72|21.61|21.67|21.56|80
1755799500000|2025-08-21 18:05:00|21.69|21.58|21.69|21.58|21.72|21.61|21.67|21.56|83
1755799800000|2025-08-21 18:10:00|21.7|21.59|21.67|21.56|21.7|21.59|21.64|21.53|76
1755800100000|2025-08-21 18:15:00|21.66|21.55|21.73|21.62|21.73|21.62|21.65|21.54|64
1755800400000|2025-08-21 18:20:00|21.74|21.63|21.76|21.65|21.77|21.66|21.73|21.62|53
1755800700000|2025-08-21 18:25:00|21.75|21.64|21.76|21.65|21.81|21.7|21.75|21.64|50
1755801000000|2025-08-21 18:30:00|21.77|21.66|21.71|21.6|21.77|21.66|21.71|21.6|69
1755801300000|2025-08-21 18:35:00|21.72|21.61|21.74|21.63|21.75|21.64|21.7|21.59|45
1755801600000|2025-08-21 18:40:00|21.75|21.64|21.73|21.62|21.77|21.66|21.72|21.61|51
1755801900000|2025-08-21 18:45:00|21.72|21.61|21.71|21.6|21.73|21.62|21.66|21.55|58
1755802200000|2025-08-21 18:50:00|21.7|21.59|21.83|21.72|21.83|21.72|21.69|21.58|58
1755802500000|2025-08-21 18:55:00|21.84|21.73|21.84|21.73|21.86|21.75|21.82|21.71|33
1755802800000|2025-08-21 19:00:00|21.83|21.72|21.87|21.76|21.89|21.78|21.83|21.72|67
1755803100000|2025-08-21 19:05:00|21.86|21.75|21.87|21.76|21.89|21.78|21.86|21.75|40
1755803400000|2025-08-21 19:10:00|21.88|21.77|21.81|21.7|21.88|21.77|21.81|21.7|50
1755803700000|2025-08-21 19:15:00|21.82|21.71|21.81|21.7|21.82|21.71|21.79|21.68|88
1755804000000|2025-08-21 19:20:00|21.8|21.69|21.71|21.6|21.81|21.7|21.7|21.59|110
1755804300000|2025-08-21 19:25:00|21.7|21.59|21.71|21.6|21.73|21.62|21.7|21.59|116
1755804600000|2025-08-21 19:30:00|21.7|21.59|21.65|21.54|21.7|21.59|21.65|21.54|82
1755804900000|2025-08-21 19:35:00|21.66|21.55|21.65|21.54|21.66|21.55|21.61|21.5|73
1755805200000|2025-08-21 19:40:00|21.64|21.53|21.6|21.49|21.67|21.56|21.59|21.48|93
1755805500000|2025-08-21 19:45:00|21.59|21.48|21.59|21.48|21.6|21.49|21.55|21.44|79
1755805800000|2025-08-21 19:50:00|21.6|21.49|21.55|21.44|21.62|21.51|21.53|21.42|79
1755806100000|2025-08-21 19:55:00|21.56|21.45|21.58|21.47|21.59|21.48|21.54|21.43|87
1755806400000|2025-08-21 20:00:00|21.59|21.48|21.56|21.45|21.61|21.5|21.56|21.45|62
1755806700000|2025-08-21 20:05:00|21.57|21.46|21.58|21.47|21.6|21.49|21.56|21.45|44
1755807000000|2025-08-21 20:10:00|21.59|21.48|21.59|21.48|21.6|21.49|21.57|21.46|41
1755807300000|2025-08-21 20:15:00|21.6|21.49|21.61|21.5|21.63|21.52|21.58|21.47|44
1755807600000|2025-08-21 20:20:00|21.62|21.51|21.62|21.51|21.64|21.53|21.6|21.49|65
1755807900000|2025-08-21 20:25:00|21.63|21.52|21.63|21.52|21.65|21.54|21.62|21.51|55
1755808200000|2025-08-21 20:30:00|21.62|21.51|21.51|21.4|21.63|21.52|21.5|21.39|80
1755808500000|2025-08-21 20:35:00|21.5|21.39|21.55|21.44|21.55|21.44|21.45|21.34|82
1755808800000|2025-08-21 20:40:00|21.54|21.43|21.58|21.47|21.59|21.48|21.54|21.43|71
1755809100000|2025-08-21 20:45:00|21.59|21.48|21.61|21.5|21.62|21.51|21.57|21.46|57
1755809400000|2025-08-21 20:50:00|21.62|21.51|21.72|21.61|21.72|21.61|21.6|21.49|106
1755809700000|2025-08-21 20:55:00|21.71|21.6|21.66|21.55|21.75|21.64|21.65|21.54|100
1755810000000|2025-08-21 21:00:00|21.67|21.56|21.53|21.42|21.68|21.57|21.52|21.41|113
1755810300000|2025-08-21 21:05:00|21.54|21.43|21.6|21.49|21.61|21.5|21.54|21.43|69
1755810600000|2025-08-21 21:10:00|21.61|21.5|21.69|21.58|21.71|21.6|21.58|21.47|69
1755810900000|2025-08-21 21:15:00|21.68|21.57|21.65|21.54|21.71|21.6|21.62|21.51|82
1755811200000|2025-08-21 21:20:00|21.66|21.55|21.72|21.61|21.72|21.61|21.65|21.54|69
1755811500000|2025-08-21 21:25:00|21.73|21.62|21.75|21.64|21.75|21.64|21.7|21.59|73
1755811800000|2025-08-21 21:30:00|21.74|21.63|21.79|21.68|21.79|21.68|21.71|21.6|58
1755812100000|2025-08-21 21:35:00|21.78|21.67|21.72|21.61|21.8|21.69|21.68|21.57|115
1755812400000|2025-08-21 21:40:00|21.73|21.62|21.71|21.6|21.73|21.62|21.69|21.58|59
1755812700000|2025-08-21 21:45:00|21.7|21.59|21.73|21.62|21.73|21.62|21.7|21.59|24
1755813000000|2025-08-21 21:50:00|21.74|21.63|21.74|21.63|21.77|21.66|21.74|21.63|10
1755813300000|2025-08-21 21:55:00|21.73|21.62|21.74|21.63|21.76|21.65|21.73|21.62|22
1755813600000|2025-08-21 22:00:00|21.73|21.62|21.74|21.63|21.74|21.63|21.72|21.61|42
1755813900000|2025-08-21 22:05:00|21.73|21.62|21.76|21.65|21.76|21.65|21.73|21.62|20
1755814200000|2025-08-21 22:10:00|21.77|21.66|21.81|21.7|21.81|21.7|21.77|21.66|45
1755814500000|2025-08-21 22:15:00|21.8|21.69|21.78|21.67|21.81|21.7|21.77|21.66|89
1755814800000|2025-08-21 22:20:00|21.79|21.68|21.79|21.68|21.82|21.71|21.78|21.67|45
1755815100000|2025-08-21 22:25:00|21.8|21.69|21.8|21.69|21.82|21.71|21.79|21.68|25
1755815400000|2025-08-21 22:30:00|21.79|21.68|21.75|21.64|21.8|21.69|21.74|21.63|46
1755815700000|2025-08-21 22:35:00|21.74|21.63|21.73|21.62|21.75|21.64|21.72|21.61|50
1755816000000|2025-08-21 22:40:00|21.74|21.63|21.71|21.6|21.74|21.63|21.7|21.59|64
1755816300000|2025-08-21 22:45:00|21.7|21.59|21.76|21.65|21.76|21.65|21.69|21.58|61
1755816600000|2025-08-21 22:50:00|21.75|21.64|21.75|21.64|21.77|21.66|21.74|21.63|51
1755816900000|2025-08-21 22:55:00|21.74|21.63|21.75|21.64|21.76|21.65|21.74|21.63|62
1755817200000|2025-08-21 23:00:00|21.76|21.65|21.72|21.61|21.76|21.65|21.71|21.6|75
1755817500000|2025-08-21 23:05:00|21.73|21.62|21.65|21.54|21.73|21.62|21.65|21.54|92
1755817800000|2025-08-21 23:10:00|21.66|21.55|21.64|21.53|21.66|21.55|21.63|21.52|27
1755818100000|2025-08-21 23:15:00|21.63|21.52|21.62|21.51|21.65|21.54|21.61|21.5|58
1755818400000|2025-08-21 23:20:00|21.61|21.5|21.6|21.49|21.62|21.51|21.6|21.49|70
1755818700000|2025-08-21 23:25:00|21.61|21.5|21.64|21.53|21.65|21.54|21.59|21.48|82
1755819000000|2025-08-21 23:30:00|21.63|21.52|21.55|21.44|21.64|21.53|21.54|21.43|91
1755819300000|2025-08-21 23:35:00|21.54|21.43|21.49|21.38|21.56|21.45|21.49|21.38|58
1755819600000|2025-08-21 23:40:00|21.5|21.39|21.47|21.36|21.51|21.4|21.47|21.36|48
1755819900000|2025-08-21 23:45:00|21.48|21.37|21.51|21.4|21.52|21.41|21.47|21.36|62
1755820200000|2025-08-21 23:50:00|21.52|21.41|21.56|21.45|21.57|21.46|21.51|21.4|53
1755820500000|2025-08-21 23:55:00|21.55|21.44|21.54|21.43|21.57|21.46|21.53|21.42|48
1755820800000|2025-08-22 00:00:00|21.55|21.44|21.63|21.52|21.64|21.53|21.55|21.44|73
1755821100000|2025-08-22 00:05:00|21.62|21.51|21.67|21.56|21.67|21.56|21.6|21.49|62
1755821400000|2025-08-22 00:10:00|21.66|21.55|21.66|21.55|21.69|21.58|21.65|21.54|79
1755821700000|2025-08-22 00:15:00|21.65|21.54|21.71|21.6|21.71|21.6|21.63|21.52|61
1755822000000|2025-08-22 00:20:00|21.7|21.59|21.74|21.63|21.75|21.64|21.7|21.59|65
1755822300000|2025-08-22 00:25:00|21.75|21.64|21.74|21.63|21.75|21.64|21.73|21.62|64
1755822600000|2025-08-22 00:30:00|21.75|21.64|21.8|21.69|21.8|21.69|21.74|21.63|66
1755822900000|2025-08-22 00:35:00|21.81|21.7|21.77|21.66|21.81|21.7|21.75|21.64|127
1755823200000|2025-08-22 00:40:00|21.76|21.65|21.77|21.66|21.79|21.68|21.76|21.65|92
1755823500000|2025-08-22 00:45:00|21.78|21.67|21.68|21.57|21.78|21.67|21.67|21.56|93
1755823800000|2025-08-22 00:50:00|21.67|21.56|21.67|21.56|21.69|21.58|21.65|21.54|87
1755824100000|2025-08-22 00:55:00|21.68|21.57|21.7|21.59|21.71|21.6|21.66|21.55|69
1755824400000|2025-08-22 01:00:00|21.71|21.6|21.72|21.61|21.76|21.65|21.69|21.58|100
1755824700000|2025-08-22 01:05:00|21.71|21.6|21.54|21.43|21.71|21.6|21.52|21.41|153
1755825000000|2025-08-22 01:10:00|21.53|21.42|21.57|21.46|21.6|21.49|21.53|21.42|112
1755825300000|2025-08-22 01:15:00|21.58|21.47|21.68|21.57|21.68|21.57|21.57|21.46|77
1755825600000|2025-08-22 01:20:00|21.67|21.56|21.74|21.63|21.75|21.64|21.67|21.56|94
1755825900000|2025-08-22 01:25:00|21.73|21.62|21.71|21.6|21.74|21.63|21.7|21.59|93
1755826200000|2025-08-22 01:30:00|21.72|21.61|21.69|21.58|21.73|21.62|21.65|21.54|114
1755826500000|2025-08-22 01:35:00|21.68|21.57|21.7|21.59|21.74|21.63|21.68|21.57|89
1755826800000|2025-08-22 01:40:00|21.71|21.6|21.75|21.64|21.75|21.64|21.68|21.57|67
1755827100000|2025-08-22 01:45:00|21.74|21.63|21.76|21.65|21.78|21.67|21.73|21.62|75
1755827400000|2025-08-22 01:50:00|21.75|21.64|21.73|21.62|21.76|21.65|21.7|21.59|83
1755827700000|2025-08-22 01:55:00|21.74|21.63|21.73|21.62|21.75|21.64|21.72|21.61|50
1755828000000|2025-08-22 02:00:00|21.74|21.63|21.76|21.65|21.77|21.66|21.69|21.58|82
1755828300000|2025-08-22 02:05:00|21.77|21.66|21.82|21.71|21.83|21.72|21.76|21.65|98
1755828600000|2025-08-22 02:10:00|21.83|21.72|21.88|21.77|21.88|21.77|21.82|21.71|60
1755828900000|2025-08-22 02:15:00|21.87|21.76|21.92|21.81|21.93|21.82|21.84|21.73|108
1755829200000|2025-08-22 02:20:00|21.91|21.8|21.99|21.88|21.99|21.88|21.91|21.8|72
1755829500000|2025-08-22 02:25:00|21.98|21.87|21.97|21.86|21.99|21.88|21.94|21.83|94
1755829800000|2025-08-22 02:30:00|21.96|21.85|21.91|21.8|21.97|21.86|21.9|21.79|104
1755830100000|2025-08-22 02:35:00|21.9|21.79|21.92|21.81|21.95|21.84|21.89|21.78|97
1755830400000|2025-08-22 02:40:00|21.93|21.82|21.91|21.8|21.93|21.82|21.89|21.78|89
1755830700000|2025-08-22 02:45:00|21.9|21.79|21.93|21.82|21.93|21.82|21.87|21.76|88
1755831000000|2025-08-22 02:50:00|21.92|21.81|21.91|21.8|21.96|21.85|21.91|21.8|68
1755831300000|2025-08-22 02:55:00|21.9|21.79|21.86|21.75|21.91|21.8|21.85|21.74|61
1755831600000|2025-08-22 03:00:00|21.85|21.74|21.87|21.76|21.88|21.77|21.83|21.72|44
1755831900000|2025-08-22 03:05:00|21.86|21.75|21.92|21.81|21.92|21.81|21.85|21.74|63
1755832200000|2025-08-22 03:10:00|21.91|21.8|21.9|21.79|21.93|21.82|21.89|21.78|50
1755832500000|2025-08-22 03:15:00|21.89|21.78|21.83|21.72|21.89|21.78|21.83|21.72|71
1755832800000|2025-08-22 03:20:00|21.84|21.73|21.79|21.68|21.85|21.74|21.78|21.67|40
1755833100000|2025-08-22 03:25:00|21.78|21.67|21.78|21.67|21.81|21.7|21.78|21.67|35
1755833400000|2025-08-22 03:30:00|21.79|21.68|21.78|21.67|21.79|21.68|21.74|21.63|40
1755833700000|2025-08-22 03:35:00|21.77|21.66|21.74|21.63|21.78|21.67|21.73|21.62|32
1755834000000|2025-08-22 03:40:00|21.73|21.62|21.64|21.53|21.73|21.62|21.63|21.52|50
1755834300000|2025-08-22 03:45:00|21.65|21.54|21.64|21.53|21.65|21.54|21.6|21.49|54
1755834600000|2025-08-22 03:50:00|21.63|21.52|21.63|21.52|21.64|21.53|21.59|21.48|47
1755834900000|2025-08-22 03:55:00|21.64|21.53|21.65|21.54|21.66|21.55|21.61|21.5|66
1755835200000|2025-08-22 04:00:00|21.66|21.55|21.7|21.59|21.71|21.6|21.66|21.55|33
1755835500000|2025-08-22 04:05:00|21.71|21.6|21.76|21.65|21.79|21.68|21.71|21.6|52
1755835800000|2025-08-22 04:10:00|21.75|21.64|21.79|21.68|21.79|21.68|21.75|21.64|51
1755836100000|2025-08-22 04:15:00|21.78|21.67|21.86|21.75|21.86|21.75|21.78|21.67|37
1755836400000|2025-08-22 04:20:00|21.85|21.74|21.86|21.75|21.87|21.76|21.84|21.73|70
1755836700000|2025-08-22 04:25:00|21.85|21.74|21.81|21.7|21.86|21.75|21.8|21.69|59
1755837000000|2025-08-22 04:30:00|21.82|21.71|21.8|21.69|21.83|21.72|21.76|21.65|79
1755837300000|2025-08-22 04:35:00|21.79|21.68|21.82|21.71|21.86|21.75|21.79|21.68|80
1755837600000|2025-08-22 04:40:00|21.83|21.72|21.81|21.7|21.83|21.72|21.79|21.68|61
1755837900000|2025-08-22 04:45:00|21.8|21.69|21.78|21.67|21.84|21.73|21.78|21.67|66
1755838200000|2025-08-22 04:50:00|21.79|21.68|21.71|21.6|21.79|21.68|21.7|21.59|96
1755838500000|2025-08-22 04:55:00|21.72|21.61|21.77|21.66|21.77|21.66|21.7|21.59|52
1755838800000|2025-08-22 05:00:00|21.76|21.65|21.79|21.68|21.79|21.68|21.75|21.64|42
1755839100000|2025-08-22 05:05:00|21.8|21.69|21.84|21.73|21.87|21.76|21.8|21.69|51
1755839400000|2025-08-22 05:10:00|21.85|21.74|21.86|21.75|21.87|21.76|21.84|21.73|16
1755839700000|2025-08-22 05:15:00|21.87|21.76|21.82|21.71|21.87|21.76|21.82|21.71|44
1755840000000|2025-08-22 05:20:00|21.81|21.7|21.82|21.71|21.86|21.75|21.8|21.69|64
1755840300000|2025-08-22 05:25:00|21.81|21.7|21.83|21.72|21.84|21.73|21.79|21.68|59
1755840600000|2025-08-22 05:30:00|21.82|21.71|21.89|21.78|21.9|21.79|21.82|21.71|44
1755840900000|2025-08-22 05:35:00|21.9|21.79|21.83|21.72|21.92|21.81|21.83|21.72|62
1755841200000|2025-08-22 05:40:00|21.84|21.73|21.83|21.72|21.84|21.73|21.77|21.66|40
1755841500000|2025-08-22 05:45:00|21.84|21.73|21.86|21.75|21.87|21.76|21.83|21.72|27
1755841800000|2025-08-22 05:50:00|21.87|21.76|21.88|21.77|21.89|21.78|21.86|21.75|84
1755842100000|2025-08-22 05:55:00|21.89|21.78|21.85|21.74|21.89|21.78|21.85|21.74|57
1755842400000|2025-08-22 06:00:00|21.84|21.73|21.79|21.68|21.87|21.76|21.79|21.68|92
1755842700000|2025-08-22 06:05:00|21.8|21.69|21.83|21.72|21.83|21.72|21.77|21.66|74
1755843000000|2025-08-22 06:10:00|21.82|21.71|21.89|21.78|21.89|21.78|21.82|21.71|56
1755843300000|2025-08-22 06:15:00|21.9|21.79|21.88|21.77|21.92|21.81|21.87|21.76|71
1755843600000|2025-08-22 06:20:00|21.89|21.78|21.91|21.8|21.93|21.82|21.88|21.77|43
1755843900000|2025-08-22 06:25:00|21.9|21.79|21.88|21.77|21.91|21.8|21.85|21.74|53
1755844200000|2025-08-22 06:30:00|21.89|21.78|21.77|21.66|21.9|21.79|21.76|21.65|107
1755844500000|2025-08-22 06:35:00|21.78|21.67|21.72|21.61|21.78|21.67|21.7|21.59|37
1755844800000|2025-08-22 06:40:00|21.73|21.62|21.64|21.53|21.73|21.62|21.6|21.49|66
1755845100000|2025-08-22 06:45:00|21.65|21.54|21.67|21.56|21.7|21.59|21.62|21.51|77
1755845400000|2025-08-22 06:50:00|21.68|21.57|21.7|21.59|21.7|21.59|21.65|21.54|31
1755845700000|2025-08-22 06:55:00|21.71|21.6|21.67|21.56|21.71|21.6|21.65|21.54|61
1755846000000|2025-08-22 07:00:00|21.66|21.55|21.75|21.64|21.76|21.65|21.65|21.54|42
1755846300000|2025-08-22 07:05:00|21.76|21.65|21.79|21.68|21.79|21.68|21.74|21.63|68
1755846600000|2025-08-22 07:10:00|21.78|21.67|21.79|21.68|21.83|21.72|21.77|21.66|68
1755846900000|2025-08-22 07:15:00|21.8|21.69|21.81|21.7|21.81|21.7|21.75|21.64|56
1755847200000|2025-08-22 07:20:00|21.8|21.69|21.89|21.78|21.89|21.78|21.8|21.69|32
1755847500000|2025-08-22 07:25:00|21.88|21.77|21.9|21.79|21.9|21.79|21.86|21.75|45
1755847800000|2025-08-22 07:30:00|21.89|21.78|21.86|21.75|21.9|21.79|21.85|21.74|60
1755848100000|2025-08-22 07:35:00|21.87|21.76|21.86|21.75|21.89|21.78|21.86|21.75|58
1755848400000|2025-08-22 07:40:00|21.87|21.76|21.85|21.74|21.88|21.77|21.84|21.73|61
1755848700000|2025-08-22 07:45:00|21.84|21.73|21.88|21.77|21.88|21.77|21.82|21.71|35
1755849000000|2025-08-22 07:50:00|21.87|21.76|21.9|21.79|21.9|21.79|21.85|21.74|32
1755849300000|2025-08-22 07:55:00|21.89|21.78|21.86|21.75|21.9|21.79|21.86|21.75|46
1755849600000|2025-08-22 08:00:00|21.87|21.76|21.9|21.79|21.9|21.79|21.85|21.74|44
1755849900000|2025-08-22 08:05:00|21.91|21.8|21.93|21.82|21.94|21.83|21.88|21.77|33
1755850200000|2025-08-22 08:10:00|21.92|21.81|21.93|21.82|21.93|21.82|21.9|21.79|34
1755850500000|2025-08-22 08:15:00|21.92|21.81|21.93|21.82|21.97|21.86|21.91|21.8|68
1755850800000|2025-08-22 08:20:00|21.94|21.83|21.93|21.82|21.97|21.86|21.92|21.81|50
1755851100000|2025-08-22 08:25:00|21.92|21.81|21.92|21.81|21.94|21.83|21.88|21.77|75
1755851400000|2025-08-22 08:30:00|21.91|21.8|21.9|21.79|21.93|21.82|21.87|21.76|62
1755851700000|2025-08-22 08:35:00|21.89|21.78|21.86|21.75|21.89|21.78|21.85|21.74|56
1755852000000|2025-08-22 08:40:00|21.85|21.74|21.89|21.78|21.89|21.78|21.83|21.72|37
1755852300000|2025-08-22 08:45:00|21.88|21.77|21.84|21.73|21.88|21.77|21.82|21.71|47
1755852600000|2025-08-22 08:50:00|21.85|21.74|21.88|21.77|21.88|21.77|21.84|21.73|54
1755852900000|2025-08-22 08:55:00|21.87|21.76|21.85|21.74|21.88|21.77|21.83|21.72|51
1755853200000|2025-08-22 09:00:00|21.84|21.73|21.81|21.7|21.88|21.77|21.81|21.7|84
1755853500000|2025-08-22 09:05:00|21.8|21.69|21.81|21.7|21.84|21.73|21.8|21.69|54
1755853800000|2025-08-22 09:10:00|21.8|21.69|21.8|21.69|21.84|21.73|21.8|21.69|69
1755854100000|2025-08-22 09:15:00|21.79|21.68|21.81|21.7|21.84|21.73|21.79|21.68|55
1755854400000|2025-08-22 09:20:00|21.8|21.69|21.78|21.67|21.81|21.7|21.76|21.65|60
1755854700000|2025-08-22 09:25:00|21.79|21.68|21.78|21.67|21.79|21.68|21.75|21.64|48
1755855000000|2025-08-22 09:30:00|21.77|21.66|21.76|21.65|21.82|21.71|21.76|21.65|92
1755855300000|2025-08-22 09:35:00|21.75|21.64|21.76|21.65|21.78|21.67|21.72|21.61|98
1755855600000|2025-08-22 09:40:00|21.75|21.64|21.76|21.65|21.78|21.67|21.74|21.63|74
1755855900000|2025-08-22 09:45:00|21.75|21.64|21.83|21.72|21.83|21.72|21.75|21.64|55
1755856200000|2025-08-22 09:50:00|21.84|21.73|21.81|21.7|21.86|21.75|21.8|21.69|50
1755856500000|2025-08-22 09:55:00|21.8|21.69|21.8|21.69|21.82|21.71|21.78|21.67|41
1755856800000|2025-08-22 10:00:00|21.79|21.68|21.73|21.62|21.8|21.69|21.73|21.62|57
1755857100000|2025-08-22 10:05:00|21.72|21.61|21.72|21.61|21.73|21.62|21.7|21.59|45
1755857400000|2025-08-22 10:10:00|21.71|21.6|21.69|21.58|21.74|21.63|21.68|21.57|47
1755857700000|2025-08-22 10:15:00|21.68|21.57|21.6|21.49|21.69|21.58|21.58|21.47|96
1755858000000|2025-08-22 10:20:00|21.59|21.48|21.6|21.49|21.63|21.52|21.58|21.47|88
1755858300000|2025-08-22 10:25:00|21.61|21.5|21.62|21.51|21.63|21.52|21.58|21.47|72
1755858600000|2025-08-22 10:30:00|21.61|21.5|21.58|21.47|21.63|21.52|21.56|21.45|68
1755858900000|2025-08-22 10:35:00|21.57|21.46|21.52|21.41|21.58|21.47|21.52|21.41|63
1755859200000|2025-08-22 10:40:00|21.53|21.42|21.51|21.4|21.53|21.42|21.49|21.38|61
1755859500000|2025-08-22 10:45:00|21.5|21.39|21.47|21.36|21.52|21.41|21.43|21.32|90
1755859800000|2025-08-22 10:50:00|21.46|21.35|21.49|21.38|21.53|21.42|21.46|21.35|60
1755860100000|2025-08-22 10:55:00|21.48|21.37|21.49|21.38|21.5|21.39|21.47|21.36|34
1755860400000|2025-08-22 11:00:00|21.48|21.37|21.46|21.35|21.5|21.39|21.44|21.33|97
1755860700000|2025-08-22 11:05:00|21.47|21.36|21.33|21.22|21.48|21.37|21.31|21.2|125
1755861000000|2025-08-22 11:10:00|21.34|21.23|21.34|21.23|21.36|21.25|21.3|21.19|102
1755861300000|2025-08-22 11:15:00|21.33|21.22|21.33|21.22|21.36|21.25|21.29|21.18|89
1755861600000|2025-08-22 11:20:00|21.34|21.23|21.3|21.19|21.36|21.25|21.3|21.19|37
1755861900000|2025-08-22 11:25:00|21.31|21.2|21.33|21.22|21.34|21.23|21.29|21.18|43
1755862200000|2025-08-22 11:30:00|21.34|21.23|21.32|21.21|21.36|21.25|21.31|21.2|37
1755862500000|2025-08-22 11:35:00|21.3|21.19|21.3|21.19|21.35|21.24|21.29|21.18|73
1755862800000|2025-08-22 11:40:00|21.31|21.2|21.32|21.21|21.35|21.24|21.28|21.17|44
1755863100000|2025-08-22 11:45:00|21.33|21.22|21.35|21.24|21.37|21.26|21.32|21.21|67
1755863400000|2025-08-22 11:50:00|21.34|21.23|21.32|21.21|21.35|21.24|21.3|21.19|41
1755863700000|2025-08-22 11:55:00|21.31|21.2|21.27|21.16|21.33|21.22|21.25|21.14|69
1755864000000|2025-08-22 12:00:00|21.28|21.17|21.24|21.13|21.29|21.18|21.21|21.1|76
1755864300000|2025-08-22 12:05:00|21.23|21.12|21.12|21.01|21.24|21.13|21.09|20.98|126
1755864600000|2025-08-22 12:10:00|21.13|21.02|21.15|21.04|21.19|21.08|21.11|21|93
1755864900000|2025-08-22 12:15:00|21.16|21.05|21.14|21.03|21.18|21.07|21.1|20.99|126
1755865200000|2025-08-22 12:20:00|21.13|21.02|21.04|20.93|21.14|21.03|21.04|20.93|82
1755865500000|2025-08-22 12:25:00|21.05|20.94|21.09|20.98|21.1|20.99|21.03|20.92|51
1755865800000|2025-08-22 12:30:00|21.08|20.97|20.98|20.87|21.09|20.98|20.9|20.79|130
1755866100000|2025-08-22 12:35:00|20.97|20.86|20.95|20.84|21|20.89|20.91|20.8|125
1755866400000|2025-08-22 12:40:00|20.96|20.85|21.1|20.99|21.1|20.99|20.95|20.84|87
1755866700000|2025-08-22 12:45:00|21.09|20.98|21.23|21.12|21.24|21.13|21.09|20.98|120
1755867000000|2025-08-22 12:50:00|21.22|21.11|21.16|21.05|21.23|21.12|21.15|21.04|115
1755867300000|2025-08-22 12:55:00|21.17|21.06|21.14|21.03|21.17|21.06|21.1|20.99|92
1755867600000|2025-08-22 13:00:00|21.12|21.01|21.2|21.09|21.2|21.09|21.11|21|74
1755867900000|2025-08-22 13:05:00|21.19|21.08|21.1|20.99|21.23|21.12|21.1|20.99|102
1755868200000|2025-08-22 13:10:00|21.09|20.98|21.1|20.99|21.13|21.02|21.07|20.96|80
1755868500000|2025-08-22 13:15:00|21.11|21|21.08|20.97|21.11|21|20.99|20.88|104
1755868800000|2025-08-22 13:20:00|21.09|20.98|21.04|20.93|21.1|20.99|21.03|20.92|94
1755869100000|2025-08-22 13:25:00|21.03|20.92|21.12|21.01|21.12|21.01|21.03|20.92|86
1755869400000|2025-08-22 13:30:00|21.11|21|21.07|20.96|21.13|21.02|21.01|20.9|151
1755869700000|2025-08-22 13:35:00|21.08|20.97|21.08|20.97|21.1|20.99|21.04|20.93|161
1755870000000|2025-08-22 13:40:00|21.07|20.96|21.34|21.23|21.44|21.33|21.06|20.95|198
1755870300000|2025-08-22 13:45:00|21.35|21.24|21.39|21.28|21.44|21.33|21.35|21.24|142
1755870600000|2025-08-22 13:50:00|21.4|21.29|21.34|21.23|21.43|21.32|21.3|21.19|143
1755870900000|2025-08-22 13:55:00|21.33|21.22|21.27|21.16|21.34|21.23|21.23|21.12|113
1755871200000|2025-08-22 14:00:00|21.28|21.17|22.04|21.93|22.12|22.01|21.28|21.17|409
1755871500000|2025-08-22 14:05:00|22.03|21.92|22.41|22.3|22.49|22.38|22.01|21.9|429
1755871800000|2025-08-22 14:10:00|22.4|22.29|22.74|22.63|22.79|22.68|22.26|22.15|405
1755872100000|2025-08-22 14:15:00|22.73|22.62|22.63|22.52|23.11|23|22.38|22.27|456
1755872400000|2025-08-22 14:20:00|22.64|22.53|22.72|22.61|22.82|22.71|22.49|22.38|340
1755872700000|2025-08-22 14:25:00|22.73|22.62|22.89|22.78|22.91|22.8|22.71|22.6|251
1755873000000|2025-08-22 14:30:00|22.9|22.79|23.09|22.98|23.13|23.02|22.9|22.79|306
1755873300000|2025-08-22 14:35:00|23.1|22.99|22.95|22.84|23.14|23.03|22.84|22.73|264
1755873600000|2025-08-22 14:40:00|22.96|22.85|22.84|22.73|23.03|22.92|22.82|22.71|297
1755873900000|2025-08-22 14:45:00|22.85|22.74|22.97|22.86|23.03|22.92|22.84|22.73|251
1755874200000|2025-08-22 14:50:00|22.96|22.85|23.03|22.92|23.08|22.97|22.96|22.85|211
1755874500000|2025-08-22 14:55:00|23.02|22.91|22.93|22.82|23.03|22.92|22.91|22.8|241
1755874800000|2025-08-22 15:00:00|22.94|22.83|23.16|23.05|23.17|23.06|22.94|22.83|203
1755875100000|2025-08-22 15:05:00|23.15|23.04|23.12|23.01|23.25|23.14|23.1|22.99|205
1755875400000|2025-08-22 15:10:00|23.13|23.02|23.12|23.01|23.26|23.15|23.12|23.01|209
1755875700000|2025-08-22 15:15:00|23.13|23.02|23.26|23.15|23.29|23.18|23.12|23.01|151
1755876000000|2025-08-22 15:20:00|23.25|23.14|23.3|23.19|23.43|23.32|23.23|23.12|204
1755876300000|2025-08-22 15:25:00|23.31|23.2|23.25|23.14|23.32|23.21|23.2|23.09|167
1755876600000|2025-08-22 15:30:00|23.26|23.15|23.27|23.16|23.31|23.2|23.25|23.14|163
1755876900000|2025-08-22 15:35:00|23.26|23.15|23.33|23.22|23.36|23.25|23.23|23.12|126
1755877200000|2025-08-22 15:40:00|23.32|23.21|23.28|23.17|23.36|23.25|23.27|23.16|101
1755877500000|2025-08-22 15:45:00|23.27|23.16|23.34|23.23|23.34|23.23|23.26|23.15|148
1755877800000|2025-08-22 15:50:00|23.35|23.24|23.25|23.14|23.36|23.25|23.24|23.13|178
1755878100000|2025-08-22 15:55:00|23.26|23.15|23.07|22.96|23.28|23.17|23.07|22.96|128
1755878400000|2025-08-22 16:00:00|23.08|22.97|23.54|23.43|23.55|23.44|23.08|22.97|212
1755878700000|2025-08-22 16:05:00|23.53|23.42|23.67|23.56|23.76|23.65|23.49|23.38|218
1755879000000|2025-08-22 16:10:00|23.66|23.55|23.6|23.49|23.66|23.55|23.47|23.36|233
1755879300000|2025-08-22 16:15:00|23.59|23.48|23.57|23.46|23.59|23.48|23.49|23.38|181
1755879600000|2025-08-22 16:20:00|23.56|23.45|23.6|23.49|23.61|23.5|23.52|23.41|155
1755879900000|2025-08-22 16:25:00|23.59|23.48|23.67|23.56|23.71|23.6|23.58|23.47|145
1755880200000|2025-08-22 16:30:00|23.66|23.55|23.71|23.6|23.79|23.68|23.63|23.52|137
1755880500000|2025-08-22 16:35:00|23.7|23.59|23.62|23.51|23.71|23.6|23.61|23.5|126
1755880800000|2025-08-22 16:40:00|23.63|23.52|23.66|23.55|23.7|23.59|23.62|23.51|98
1755881100000|2025-08-22 16:45:00|23.65|23.54|23.56|23.45|23.66|23.55|23.53|23.42|120
1755881400000|2025-08-22 16:50:00|23.57|23.46|23.5|23.39|23.6|23.49|23.5|23.39|134
1755881700000|2025-08-22 16:55:00|23.49|23.38|23.58|23.47|23.58|23.47|23.49|23.38|96
1755882000000|2025-08-22 17:00:00|23.59|23.48|23.73|23.62|23.74|23.63|23.59|23.48|147
1755882300000|2025-08-22 17:05:00|23.72|23.61|23.77|23.66|23.77|23.66|23.7|23.59|120
1755882600000|2025-08-22 17:10:00|23.76|23.65|23.91|23.8|23.91|23.8|23.76|23.65|188
1755882900000|2025-08-22 17:15:00|23.92|23.81|23.89|23.78|23.93|23.82|23.78|23.67|141
1755883200000|2025-08-22 17:20:00|23.88|23.77|23.89|23.78|23.94|23.83|23.82|23.71|157
1755883500000|2025-08-22 17:25:00|23.9|23.79|23.97|23.86|23.99|23.88|23.89|23.78|130
1755883800000|2025-08-22 17:30:00|23.96|23.85|23.9|23.79|24|23.89|23.83|23.72|158
1755884100000|2025-08-22 17:35:00|23.91|23.8|23.89|23.78|23.97|23.86|23.89|23.78|127
1755884400000|2025-08-22 17:40:00|23.88|23.77|23.87|23.76|23.9|23.79|23.76|23.65|182
1755884700000|2025-08-22 17:45:00|23.88|23.77|23.78|23.67|23.88|23.77|23.76|23.65|91
1755885000000|2025-08-22 17:50:00|23.79|23.68|23.78|23.67|23.84|23.73|23.76|23.65|94
1755885300000|2025-08-22 17:55:00|23.79|23.68|23.83|23.72|23.86|23.75|23.79|23.68|79
1755885600000|2025-08-22 18:00:00|23.84|23.73|23.88|23.77|23.92|23.81|23.84|23.73|125
1755885900000|2025-08-22 18:05:00|23.87|23.76|23.85|23.74|23.9|23.79|23.84|23.73|90
1755886200000|2025-08-22 18:10:00|23.86|23.75|23.85|23.74|23.9|23.79|23.85|23.74|55
1755886500000|2025-08-22 18:15:00|23.84|23.73|23.82|23.71|23.87|23.76|23.78|23.67|89
1755886800000|2025-08-22 18:20:00|23.83|23.72|23.69|23.58|23.83|23.72|23.67|23.56|148
1755887100000|2025-08-22 18:25:00|23.7|23.59|23.72|23.61|23.79|23.68|23.69|23.58|87
1755887400000|2025-08-22 18:30:00|23.73|23.62|23.82|23.71|23.84|23.73|23.72|23.61|108
1755887700000|2025-08-22 18:35:00|23.83|23.72|23.8|23.69|23.84|23.73|23.76|23.65|48
1755888000000|2025-08-22 18:40:00|23.79|23.68|23.89|23.78|23.9|23.79|23.79|23.68|59
1755888300000|2025-08-22 18:45:00|23.88|23.77|23.89|23.78|23.91|23.8|23.87|23.76|96
1755888600000|2025-08-22 18:50:00|23.88|23.77|23.83|23.72|23.89|23.78|23.81|23.7|80
1755888900000|2025-08-22 18:55:00|23.84|23.73|23.87|23.76|23.87|23.76|23.8|23.69|49
1755889200000|2025-08-22 19:00:00|23.86|23.75|23.92|23.81|23.92|23.81|23.85|23.74|67
1755889500000|2025-08-22 19:05:00|23.91|23.8|23.92|23.81|23.96|23.85|23.88|23.77|131
1755889800000|2025-08-22 19:10:00|23.91|23.8|23.93|23.82|23.94|23.83|23.91|23.8|105
1755890100000|2025-08-22 19:15:00|23.94|23.83|23.92|23.81|23.95|23.84|23.91|23.8|131
1755890400000|2025-08-22 19:20:00|23.91|23.8|23.93|23.82|23.97|23.86|23.91|23.8|87
1755890700000|2025-08-22 19:25:00|23.94|23.83|23.97|23.86|23.97|23.86|23.91|23.8|100
1755891000000|2025-08-22 19:30:00|23.96|23.85|23.98|23.87|23.99|23.88|23.93|23.82|85
1755891300000|2025-08-22 19:35:00|23.99|23.88|23.96|23.85|23.99|23.88|23.95|23.84|112
1755891600000|2025-08-22 19:40:00|23.97|23.86|23.99|23.88|24.02|23.91|23.95|23.84|75
1755891900000|2025-08-22 19:45:00|24|23.89|23.97|23.86|24.05|23.94|23.97|23.86|132
1755892200000|2025-08-22 19:50:00|23.98|23.87|24|23.89|24.03|23.92|23.97|23.86|128
1755892500000|2025-08-22 19:55:00|23.99|23.88|23.94|23.83|24.02|23.91|23.91|23.8|122
1755892800000|2025-08-22 20:00:00|23.93|23.82|24|23.89|24|23.89|23.93|23.82|74
1755893100000|2025-08-22 20:05:00|23.99|23.88|23.98|23.87|24.01|23.9|23.97|23.86|44
1755893400000|2025-08-22 20:10:00|23.96|23.85|23.99|23.88|24|23.89|23.96|23.85|58
1755893700000|2025-08-22 20:15:00|23.98|23.87|23.99|23.88|24.01|23.9|23.98|23.87|62
1755894000000|2025-08-22 20:20:00|24|23.89|24|23.89|24.01|23.9|23.98|23.87|43
1755894300000|2025-08-22 20:25:00|24.01|23.9|23.99|23.88|24.01|23.9|23.97|23.86|51
1755894600000|2025-08-22 20:30:00|23.98|23.87|23.96|23.85|24|23.89|23.95|23.84|83
1755894900000|2025-08-22 20:35:00|23.97|23.86|24|23.89|24|23.89|23.96|23.85|56
1755895200000|2025-08-22 20:40:00|24.01|23.9|24|23.89|24.01|23.9|23.97|23.86|70
1755895500000|2025-08-22 20:45:00|24.01|23.9|23.96|23.85|24.08|23.97|23.95|23.84|76
1755895800000|2025-08-22 20:50:00|23.95|23.84|23.96|23.85|23.97|23.86|23.94|23.83|54
1755896100000|2025-08-22 20:55:00|23.95|23.84|23.97|23.86|23.98|23.87|23.95|23.84|53
1755932400000|2025-08-23 07:00:00|23.92|23.81|23.86|23.75|23.92|23.81|23.86|23.75|39
1755932700000|2025-08-23 07:05:00|23.87|23.76|23.91|23.8|23.91|23.8|23.85|23.74|41
1755933000000|2025-08-23 07:10:00|23.92|23.81|23.94|23.83|23.99|23.88|23.9|23.79|65
1755933300000|2025-08-23 07:15:00|23.95|23.84|23.89|23.78|23.97|23.86|23.89|23.78|43
1755933600000|2025-08-23 07:20:00|23.88|23.77|23.82|23.71|23.89|23.78|23.82|23.71|23
1755933900000|2025-08-23 07:25:00|23.81|23.7|23.78|23.67|23.83|23.72|23.77|23.66|18
1755934200000|2025-08-23 07:30:00|23.79|23.68|23.73|23.62|23.79|23.68|23.71|23.6|33
1755934500000|2025-08-23 07:35:00|23.72|23.61|23.79|23.68|23.83|23.72|23.72|23.61|62
1755934800000|2025-08-23 07:40:00|23.78|23.67|23.82|23.71|23.87|23.76|23.78|23.67|45
1755935100000|2025-08-23 07:45:00|23.81|23.7|23.77|23.66|23.82|23.71|23.73|23.62|77
1755935400000|2025-08-23 07:50:00|23.78|23.67|23.77|23.66|23.79|23.68|23.76|23.65|54
1755935700000|2025-08-23 07:55:00|23.78|23.67|23.78|23.67|23.79|23.68|23.75|23.64|41
1755936000000|2025-08-23 08:00:00|23.79|23.68|23.88|23.77|23.89|23.78|23.78|23.67|58
1755936300000|2025-08-23 08:05:00|23.87|23.76|23.87|23.76|23.94|23.83|23.86|23.75|71
1755936600000|2025-08-23 08:10:00|23.86|23.75|23.93|23.82|23.94|23.83|23.86|23.75|68
1755936900000|2025-08-23 08:15:00|23.92|23.81|23.96|23.85|24|23.89|23.92|23.81|69
1755937200000|2025-08-23 08:20:00|23.95|23.84|23.89|23.78|24.03|23.92|23.89|23.78|105
1755937500000|2025-08-23 08:25:00|23.88|23.77|23.89|23.78|23.95|23.84|23.85|23.74|157
1755937800000|2025-08-23 08:30:00|23.88|23.77|23.98|23.87|23.98|23.87|23.85|23.74|71
1755938100000|2025-08-23 08:35:00|23.97|23.86|23.99|23.88|23.99|23.88|23.94|23.83|68
1755938400000|2025-08-23 08:40:00|23.98|23.87|23.95|23.84|24|23.89|23.92|23.81|50
1755938700000|2025-08-23 08:45:00|23.94|23.83|23.9|23.79|23.96|23.85|23.89|23.78|45
1755939000000|2025-08-23 08:50:00|23.89|23.78|23.91|23.8|23.91|23.8|23.88|23.77|25
1755939300000|2025-08-23 08:55:00|23.9|23.79|23.9|23.79|23.91|23.8|23.87|23.76|33
1755939600000|2025-08-23 09:00:00|23.91|23.8|23.87|23.76|23.94|23.83|23.86|23.75|60
1755939900000|2025-08-23 09:05:00|23.86|23.75|23.83|23.72|23.86|23.75|23.81|23.7|32
1755940200000|2025-08-23 09:10:00|23.84|23.73|23.84|23.73|23.85|23.74|23.81|23.7|40
1755940500000|2025-08-23 09:15:00|23.83|23.72|23.79|23.68|23.84|23.73|23.78|23.67|68
1755940800000|2025-08-23 09:20:00|23.8|23.69|23.78|23.67|23.8|23.69|23.76|23.65|31
1755941100000|2025-08-23 09:25:00|23.79|23.68|23.77|23.66|23.79|23.68|23.75|23.64|41
1755941400000|2025-08-23 09:30:00|23.76|23.65|23.84|23.73|23.84|23.73|23.76|23.65|31
1755941700000|2025-08-23 09:35:00|23.85|23.74|23.89|23.78|23.9|23.79|23.84|23.73|57
1755942000000|2025-08-23 09:40:00|23.88|23.77|23.9|23.79|23.91|23.8|23.86|23.75|27
1755942300000|2025-08-23 09:45:00|23.89|23.78|23.88|23.77|23.9|23.79|23.86|23.75|34
1755942600000|2025-08-23 09:50:00|23.89|23.78|23.9|23.79|23.91|23.8|23.89|23.78|26
1755942900000|2025-08-23 09:55:00|23.89|23.78|23.88|23.77|23.9|23.79|23.87|23.76|34
1755943200000|2025-08-23 10:00:00|23.87|23.76|23.86|23.75|23.89|23.78|23.86|23.75|52
1755943500000|2025-08-23 10:05:00|23.87|23.76|23.79|23.68|23.87|23.76|23.78|23.67|29
1755943800000|2025-08-23 10:10:00|23.78|23.67|23.78|23.67|23.8|23.69|23.78|23.67|27
1755944100000|2025-08-23 10:15:00|23.79|23.68|23.73|23.62|23.8|23.69|23.73|23.62|21
1755944400000|2025-08-23 10:20:00|23.74|23.63|23.74|23.63|23.75|23.64|23.71|23.6|57
1755944700000|2025-08-23 10:25:00|23.73|23.62|23.73|23.62|23.74|23.63|23.71|23.6|15
1755945000000|2025-08-23 10:30:00|23.72|23.61|23.69|23.58|23.74|23.63|23.69|23.58|26
1755945300000|2025-08-23 10:35:00|23.7|23.59|23.67|23.56|23.71|23.6|23.67|23.56|44
1755945600000|2025-08-23 10:40:00|23.68|23.57|23.65|23.54|23.69|23.58|23.64|23.53|24
1755945900000|2025-08-23 10:45:00|23.66|23.55|23.67|23.56|23.69|23.58|23.65|23.54|36
1755946200000|2025-08-23 10:50:00|23.68|23.57|23.69|23.58|23.7|23.59|23.66|23.55|34
1755946500000|2025-08-23 10:55:00|23.68|23.57|23.67|23.56|23.69|23.58|23.67|23.56|12
1755946800000|2025-08-23 11:00:00|23.68|23.57|23.75|23.64|23.75|23.64|23.67|23.56|36
1755947100000|2025-08-23 11:05:00|23.74|23.63|23.75|23.64|23.76|23.65|23.72|23.61|50
1755947400000|2025-08-23 11:10:00|23.74|23.63|23.77|23.66|23.77|23.66|23.73|23.62|70
1755947700000|2025-08-23 11:15:00|23.78|23.67|23.76|23.65|23.79|23.68|23.75|23.64|32
1755948000000|2025-08-23 11:20:00|23.75|23.64|23.7|23.59|23.76|23.65|23.7|23.59|19
1755948300000|2025-08-23 11:25:00|23.69|23.58|23.65|23.54|23.7|23.59|23.65|23.54|31
1755948600000|2025-08-23 11:30:00|23.66|23.55|23.66|23.55|23.67|23.56|23.65|23.54|43
1755948900000|2025-08-23 11:35:00|23.67|23.56|23.68|23.57|23.69|23.58|23.66|23.55|75
1755949200000|2025-08-23 11:40:00|23.69|23.58|23.72|23.61|23.74|23.63|23.68|23.57|48
1755949500000|2025-08-23 11:45:00|23.73|23.62|23.75|23.64|23.77|23.66|23.72|23.61|43
1755949800000|2025-08-23 11:50:00|23.76|23.65|23.69|23.58|23.76|23.65|23.69|23.58|58
1755950100000|2025-08-23 11:55:00|23.68|23.57|23.66|23.55|23.69|23.58|23.62|23.51|59
1755950400000|2025-08-23 12:00:00|23.67|23.56|23.57|23.46|23.69|23.58|23.57|23.46|61
1755950700000|2025-08-23 12:05:00|23.58|23.47|23.66|23.55|23.67|23.56|23.57|23.46|79
1755951000000|2025-08-23 12:10:00|23.65|23.54|23.76|23.65|23.76|23.65|23.65|23.54|52
1755951300000|2025-08-23 12:15:00|23.75|23.64|23.93|23.82|23.96|23.85|23.75|23.64|92
1755951600000|2025-08-23 12:20:00|23.92|23.81|23.86|23.75|23.93|23.82|23.86|23.75|63
1755951900000|2025-08-23 12:25:00|23.85|23.74|23.83|23.72|23.87|23.76|23.83|23.72|14
1755952200000|2025-08-23 12:30:00|23.82|23.71|23.83|23.72|23.87|23.76|23.79|23.68|67
1755952500000|2025-08-23 12:35:00|23.82|23.71|23.91|23.8|23.92|23.81|23.82|23.71|62
1755952800000|2025-08-23 12:40:00|23.9|23.79|23.87|23.76|23.91|23.8|23.86|23.75|50
1755953100000|2025-08-23 12:45:00|23.86|23.75|23.81|23.7|23.89|23.78|23.8|23.69|37
1755953400000|2025-08-23 12:50:00|23.82|23.71|23.75|23.64|23.82|23.71|23.74|23.63|39
1755953700000|2025-08-23 12:55:00|23.76|23.65|23.75|23.64|23.78|23.67|23.73|23.62|36
1755954000000|2025-08-23 13:00:00|23.74|23.63|23.74|23.63|23.75|23.64|23.7|23.59|43
1755954300000|2025-08-23 13:05:00|23.75|23.64|23.71|23.6|23.75|23.64|23.69|23.58|43
1755954600000|2025-08-23 13:10:00|23.72|23.61|23.72|23.61|23.73|23.62|23.69|23.58|27
1755954900000|2025-08-23 13:15:00|23.73|23.62|23.69|23.58|23.75|23.64|23.69|23.58|39
1755955200000|2025-08-23 13:20:00|23.7|23.59|23.65|23.54|23.7|23.59|23.64|23.53|42
1755955500000|2025-08-23 13:25:00|23.64|23.53|23.65|23.54|23.68|23.57|23.64|23.53|52
1755955800000|2025-08-23 13:30:00|23.64|23.53|23.64|23.53|23.66|23.55|23.6|23.49|81
1755956100000|2025-08-23 13:35:00|23.65|23.54|23.57|23.46|23.65|23.54|23.52|23.41|109
1755956400000|2025-08-23 13:40:00|23.58|23.47|23.55|23.44|23.58|23.47|23.51|23.4|66
1755956700000|2025-08-23 13:45:00|23.56|23.45|23.66|23.55|23.68|23.57|23.55|23.44|77
1755957000000|2025-08-23 13:50:00|23.65|23.54|23.61|23.5|23.67|23.56|23.6|23.49|47
1755957300000|2025-08-23 13:55:00|23.6|23.49|23.58|23.47|23.6|23.49|23.55|23.44|34
1755957600000|2025-08-23 14:00:00|23.59|23.48|23.55|23.44|23.59|23.48|23.54|23.43|51
1755957900000|2025-08-23 14:05:00|23.56|23.45|23.58|23.47|23.58|23.47|23.51|23.4|78
1755958200000|2025-08-23 14:10:00|23.59|23.48|23.62|23.51|23.64|23.53|23.58|23.47|51
1755958500000|2025-08-23 14:15:00|23.63|23.52|23.7|23.59|23.7|23.59|23.57|23.46|78
1755958800000|2025-08-23 14:20:00|23.69|23.58|23.74|23.63|23.74|23.63|23.67|23.56|88
1755959100000|2025-08-23 14:25:00|23.73|23.62|23.73|23.62|23.74|23.63|23.7|23.59|61
1755959400000|2025-08-23 14:30:00|23.72|23.61|23.72|23.61|23.76|23.65|23.71|23.6|61
1755959700000|2025-08-23 14:35:00|23.71|23.6|23.58|23.47|23.71|23.6|23.56|23.45|71
1755960000000|2025-08-23 14:40:00|23.57|23.46|23.6|23.49|23.61|23.5|23.55|23.44|68
1755960300000|2025-08-23 14:45:00|23.61|23.5|23.6|23.49|23.62|23.51|23.55|23.44|64
1755960600000|2025-08-23 14:50:00|23.59|23.48|23.61|23.5|23.67|23.56|23.59|23.48|51
1755960900000|2025-08-23 14:55:00|23.62|23.51|23.63|23.52|23.63|23.52|23.6|23.49|26
1755961200000|2025-08-23 15:00:00|23.64|23.53|23.62|23.51|23.68|23.57|23.61|23.5|63
1755961500000|2025-08-23 15:05:00|23.61|23.5|23.58|23.47|23.63|23.52|23.58|23.47|48
1755961800000|2025-08-23 15:10:00|23.59|23.48|23.6|23.49|23.6|23.49|23.55|23.44|40
1755962100000|2025-08-23 15:15:00|23.59|23.48|23.61|23.5|23.63|23.52|23.59|23.48|55
1755962400000|2025-08-23 15:20:00|23.62|23.51|23.63|23.52|23.66|23.55|23.61|23.5|62
1755962700000|2025-08-23 15:25:00|23.62|23.51|23.65|23.54|23.66|23.55|23.59|23.48|38
1755963000000|2025-08-23 15:30:00|23.66|23.55|23.62|23.51|23.66|23.55|23.62|23.51|37
1755963300000|2025-08-23 15:35:00|23.63|23.52|23.69|23.58|23.69|23.58|23.62|23.51|33
1755963600000|2025-08-23 15:40:00|23.68|23.57|23.71|23.6|23.73|23.62|23.68|23.57|22
1755963900000|2025-08-23 15:45:00|23.72|23.61|23.74|23.63|23.74|23.63|23.71|23.6|35
1755964200000|2025-08-23 15:50:00|23.75|23.64|23.74|23.63|23.78|23.67|23.73|23.62|36
1755964500000|2025-08-23 15:55:00|23.75|23.64|23.71|23.6|23.77|23.66|23.69|23.58|51
1755964800000|2025-08-23 16:00:00|23.72|23.61|23.68|23.57|23.75|23.64|23.68|23.57|33
1755965100000|2025-08-23 16:05:00|23.69|23.58|23.68|23.57|23.71|23.6|23.64|23.53|45
1755965400000|2025-08-23 16:10:00|23.69|23.58|23.62|23.51|23.69|23.58|23.62|23.51|54
1755965700000|2025-08-23 16:15:00|23.63|23.52|23.63|23.52|23.67|23.56|23.62|23.51|63
1755966000000|2025-08-23 16:20:00|23.64|23.53|23.72|23.61|23.73|23.62|23.63|23.52|53
1755966300000|2025-08-23 16:25:00|23.73|23.62|23.67|23.56|23.73|23.62|23.67|23.56|31
1755966600000|2025-08-23 16:30:00|23.66|23.55|23.65|23.54|23.67|23.56|23.64|23.53|28
1755966900000|2025-08-23 16:35:00|23.64|23.53|23.64|23.53|23.67|23.56|23.64|23.53|24
1755967200000|2025-08-23 16:40:00|23.63|23.52|23.63|23.52|23.65|23.54|23.63|23.52|21
1755967500000|2025-08-23 16:45:00|23.64|23.53|23.65|23.54|23.67|23.56|23.63|23.52|40
1755967800000|2025-08-23 16:50:00|23.66|23.55|23.69|23.58|23.69|23.58|23.65|23.54|17
1755968100000|2025-08-23 16:55:00|23.68|23.57|23.71|23.6|23.71|23.6|23.68|23.57|22
1755968400000|2025-08-23 17:00:00|23.7|23.59|23.77|23.66|23.78|23.67|23.69|23.58|34
1755968700000|2025-08-23 17:05:00|23.78|23.67|23.8|23.69|23.81|23.7|23.76|23.65|17
1755969000000|2025-08-23 17:10:00|23.81|23.7|23.8|23.69|23.82|23.71|23.8|23.69|20
1755969300000|2025-08-23 17:15:00|23.79|23.68|23.74|23.63|23.81|23.7|23.74|23.63|28
1755969600000|2025-08-23 17:20:00|23.75|23.64|23.73|23.62|23.79|23.68|23.73|23.62|41
1755969900000|2025-08-23 17:25:00|23.74|23.63|23.72|23.61|23.75|23.64|23.71|23.6|43
1755970200000|2025-08-23 17:30:00|23.73|23.62|23.74|23.63|23.75|23.64|23.72|23.61|18
1755970500000|2025-08-23 17:35:00|23.73|23.62|23.77|23.66|23.8|23.69|23.72|23.61|17
1755970800000|2025-08-23 17:40:00|23.78|23.67|23.76|23.65|23.79|23.68|23.76|23.65|15
1755971100000|2025-08-23 17:45:00|23.77|23.66|23.75|23.64|23.78|23.67|23.75|23.64|19
1755971400000|2025-08-23 17:50:00|23.76|23.65|23.72|23.61|23.76|23.65|23.72|23.61|15
1755971700000|2025-08-23 17:55:00|23.73|23.62|23.72|23.61|23.74|23.63|23.72|23.61|22
1755972000000|2025-08-23 18:00:00|23.73|23.62|23.74|23.63|23.75|23.64|23.7|23.59|25
1755972300000|2025-08-23 18:05:00|23.73|23.62|23.72|23.61|23.74|23.63|23.71|23.6|21
1755972600000|2025-08-23 18:10:00|23.73|23.62|23.74|23.63|23.74|23.63|23.72|23.61|28
1755972900000|2025-08-23 18:15:00|23.75|23.64|23.73|23.62|23.79|23.68|23.73|23.62|35
1755973200000|2025-08-23 18:20:00|23.74|23.63|23.77|23.66|23.77|23.66|23.72|23.61|26
1755973500000|2025-08-23 18:25:00|23.76|23.65|23.76|23.65|23.77|23.66|23.76|23.65|7
1755973800000|2025-08-23 18:30:00|23.77|23.66|23.78|23.67|23.78|23.67|23.76|23.65|18
1755974100000|2025-08-23 18:35:00|23.77|23.66|23.77|23.66|23.78|23.67|23.77|23.66|41
1755974400000|2025-08-23 18:40:00|23.76|23.65|23.78|23.67|23.78|23.67|23.76|23.65|11
1755974700000|2025-08-23 18:45:00|23.79|23.68|23.78|23.67|23.79|23.68|23.76|23.65|24
1755975000000|2025-08-23 18:50:00|23.77|23.66|23.74|23.63|23.78|23.67|23.74|23.63|11
1755975300000|2025-08-23 18:55:00|23.75|23.64|23.75|23.64|23.76|23.65|23.74|23.63|9
1755975600000|2025-08-23 19:00:00|23.76|23.65|23.75|23.64|23.77|23.66|23.73|23.62|14
1755975900000|2025-08-23 19:05:00|23.76|23.65|23.77|23.66|23.78|23.67|23.75|23.64|8
1755976200000|2025-08-23 19:10:00|23.76|23.65|23.75|23.64|23.77|23.66|23.74|23.63|38
1755976500000|2025-08-23 19:15:00|23.76|23.65|23.77|23.66|23.77|23.66|23.74|23.63|14
1755976800000|2025-08-23 19:20:00|23.78|23.67|23.77|23.66|23.78|23.67|23.76|23.65|12
1755977100000|2025-08-23 19:25:00|23.78|23.67|23.77|23.66|23.78|23.67|23.76|23.65|14
1755977400000|2025-08-23 19:30:00|23.78|23.67|23.78|23.67|23.78|23.67|23.77|23.66|5
1755977700000|2025-08-23 19:35:00|23.77|23.66|23.78|23.67|23.78|23.67|23.75|23.64|26
1755978000000|2025-08-23 19:40:00|23.79|23.68|23.77|23.66|23.8|23.69|23.77|23.66|23
1755978300000|2025-08-23 19:45:00|23.78|23.67|23.8|23.69|23.8|23.69|23.78|23.67|11
1755978600000|2025-08-23 19:50:00|23.81|23.7|23.81|23.7|23.81|23.7|23.8|23.69|9
1755978900000|2025-08-23 19:55:00|23.82|23.71|23.8|23.69|23.83|23.72|23.8|23.69|13
1755979200000|2025-08-23 20:00:00|23.81|23.7|23.77|23.66|23.82|23.71|23.76|23.65|19
1755979500000|2025-08-23 20:05:00|23.76|23.65|23.73|23.62|23.77|23.66|23.72|23.61|20
1755979800000|2025-08-23 20:10:00|23.74|23.63|23.72|23.61|23.74|23.63|23.72|23.61|29
1755980100000|2025-08-23 20:15:00|23.73|23.62|23.76|23.65|23.76|23.65|23.7|23.59|12
1755980400000|2025-08-23 20:20:00|23.75|23.64|23.75|23.64|23.75|23.64|23.74|23.63|17
1755980700000|2025-08-23 20:25:00|23.74|23.63|23.74|23.63|23.75|23.64|23.74|23.63|17
1755981000000|2025-08-23 20:30:00|23.75|23.64|23.73|23.62|23.75|23.64|23.72|23.61|31
1755981300000|2025-08-23 20:35:00|23.72|23.61|23.66|23.55|23.72|23.61|23.65|23.54|15
1755981600000|2025-08-23 20:40:00|23.65|23.54|23.66|23.55|23.67|23.56|23.65|23.54|16
1755981900000|2025-08-23 20:45:00|23.67|23.56|23.69|23.58|23.69|23.58|23.66|23.55|7
1755982200000|2025-08-23 20:50:00|23.7|23.59|23.72|23.61|23.72|23.61|23.69|23.58|31
1755982500000|2025-08-23 20:55:00|23.73|23.62|23.71|23.6|23.73|23.62|23.71|23.6|15
1755982800000|2025-08-23 21:00:00|23.7|23.59|23.64|23.53|23.7|23.59|23.6|23.49|18
1755983100000|2025-08-23 21:05:00|23.63|23.52|23.56|23.45|23.64|23.53|23.55|23.44|21
1755983400000|2025-08-23 21:10:00|23.55|23.44|23.57|23.46|23.57|23.46|23.55|23.44|11
1755983700000|2025-08-23 21:15:00|23.56|23.45|23.56|23.45|23.57|23.46|23.56|23.45|11
1755984000000|2025-08-23 21:20:00|23.57|23.46|23.49|23.38|23.57|23.46|23.48|23.37|35
1755984300000|2025-08-23 21:25:00|23.5|23.39|23.5|23.39|23.52|23.41|23.5|23.39|17
1755984600000|2025-08-23 21:30:00|23.51|23.4|23.53|23.42|23.53|23.42|23.51|23.4|5
1755984900000|2025-08-23 21:35:00|23.54|23.43|23.55|23.44|23.55|23.44|23.54|23.43|12
1755985200000|2025-08-23 21:40:00|23.54|23.43|23.55|23.44|23.56|23.45|23.54|23.43|6
1755985500000|2025-08-23 21:45:00|23.54|23.43|23.55|23.44|23.57|23.46|23.54|23.43|26
1755985800000|2025-08-23 21:50:00|23.56|23.45|23.57|23.46|23.58|23.47|23.55|23.44|32
1755986100000|2025-08-23 21:55:00|23.58|23.47|23.55|23.44|23.58|23.47|23.55|23.44|23
1755986400000|2025-08-23 22:00:00|23.56|23.45|23.59|23.48|23.6|23.49|23.55|23.44|32
1755986700000|2025-08-23 22:05:00|23.58|23.47|23.6|23.49|23.6|23.49|23.56|23.45|17
1755987000000|2025-08-23 22:10:00|23.59|23.48|23.59|23.48|23.59|23.48|23.58|23.47|11
1755987300000|2025-08-23 22:15:00|23.6|23.49|23.58|23.47|23.61|23.5|23.58|23.47|45
1755987600000|2025-08-23 22:20:00|23.57|23.46|23.58|23.47|23.59|23.48|23.57|23.46|16
1755987900000|2025-08-23 22:25:00|23.57|23.46|23.58|23.47|23.58|23.47|23.56|23.45|12
1755988200000|2025-08-23 22:30:00|23.59|23.48|23.59|23.48|23.59|23.48|23.57|23.46|13
1755988500000|2025-08-23 22:35:00|23.6|23.49|23.6|23.49|23.61|23.5|23.6|23.49|3
1755988800000|2025-08-23 22:40:00|23.59|23.48|23.59|23.48|23.6|23.49|23.59|23.48|7
1755989100000|2025-08-23 22:45:00|23.6|23.49|23.63|23.52|23.63|23.52|23.6|23.49|6
1755989400000|2025-08-23 22:50:00|23.64|23.53|23.64|23.53|23.64|23.53|23.63|23.52|9
1755989700000|2025-08-23 22:55:00|23.65|23.54|23.67|23.56|23.69|23.58|23.65|23.54|21
1755990000000|2025-08-23 23:00:00|23.68|23.57|23.73|23.62|23.73|23.62|23.68|23.57|36
1755990300000|2025-08-23 23:05:00|23.72|23.61|23.7|23.59|23.73|23.62|23.7|23.59|31
1755990600000|2025-08-23 23:10:00|23.71|23.6|23.68|23.57|23.73|23.62|23.68|23.57|22
1755990900000|2025-08-23 23:15:00|23.67|23.56|23.73|23.62|23.73|23.62|23.67|23.56|43
1755991200000|2025-08-23 23:20:00|23.72|23.61|23.74|23.63|23.75|23.64|23.72|23.61|11
1755991500000|2025-08-23 23:25:00|23.73|23.62|23.73|23.62|23.74|23.63|23.73|23.62|5
1755991800000|2025-08-23 23:30:00|23.72|23.61|23.72|23.61|23.72|23.61|23.68|23.57|41
1755992100000|2025-08-23 23:35:00|23.71|23.6|23.68|23.57|23.71|23.6|23.68|23.57|26
1755992400000|2025-08-23 23:40:00|23.67|23.56|23.67|23.56|23.68|23.57|23.67|23.56|5
1755992700000|2025-08-23 23:45:00|23.68|23.57|23.64|23.53|23.68|23.57|23.64|23.53|21
1755993000000|2025-08-23 23:50:00|23.65|23.54|23.67|23.56|23.67|23.56|23.65|23.54|7
1755993300000|2025-08-23 23:55:00|23.68|23.57|23.69|23.58|23.69|23.58|23.68|23.57|14
1755993600000|2025-08-24 00:00:00|23.68|23.57|23.77|23.66|23.77|23.66|23.68|23.57|34
1755993900000|2025-08-24 00:05:00|23.76|23.65|23.76|23.65|23.77|23.66|23.74|23.63|41
1755994200000|2025-08-24 00:10:00|23.75|23.64|23.75|23.64|23.77|23.66|23.74|23.63|45
1755994500000|2025-08-24 00:15:00|23.76|23.65|23.74|23.63|23.77|23.66|23.73|23.62|31
1755994800000|2025-08-24 00:20:00|23.73|23.62|23.78|23.67|23.78|23.67|23.73|23.62|16
1755995100000|2025-08-24 00:25:00|23.77|23.66|23.77|23.66|23.79|23.68|23.77|23.66|13
1755995400000|2025-08-24 00:30:00|23.78|23.67|23.84|23.73|23.84|23.73|23.77|23.66|17
1755995700000|2025-08-24 00:35:00|23.83|23.72|23.82|23.71|23.83|23.72|23.8|23.69|28
1755996000000|2025-08-24 00:40:00|23.83|23.72|23.89|23.78|23.9|23.79|23.83|23.72|35
1755996300000|2025-08-24 00:45:00|23.88|23.77|23.83|23.72|23.88|23.77|23.82|23.71|48
1755996600000|2025-08-24 00:50:00|23.82|23.71|23.89|23.78|23.89|23.78|23.81|23.7|55
1755996900000|2025-08-24 00:55:00|23.88|23.77|23.85|23.74|23.89|23.78|23.82|23.71|46
1755997200000|2025-08-24 01:00:00|23.84|23.73|23.82|23.71|23.84|23.73|23.78|23.67|32
1755997500000|2025-08-24 01:05:00|23.83|23.72|23.78|23.67|23.85|23.74|23.78|23.67|36
1755997800000|2025-08-24 01:10:00|23.77|23.66|23.8|23.69|23.8|23.69|23.73|23.62|64
1755998100000|2025-08-24 01:15:00|23.81|23.7|23.72|23.61|23.83|23.72|23.72|23.61|53
1755998400000|2025-08-24 01:20:00|23.73|23.62|23.71|23.6|23.74|23.63|23.7|23.59|33
1755998700000|2025-08-24 01:25:00|23.7|23.59|23.7|23.59|23.7|23.59|23.65|23.54|29
1755999000000|2025-08-24 01:30:00|23.71|23.6|23.72|23.61|23.72|23.61|23.69|23.58|43
1755999300000|2025-08-24 01:35:00|23.73|23.62|23.76|23.65|23.76|23.65|23.73|23.62|28
1755999600000|2025-08-24 01:40:00|23.75|23.64|23.83|23.72|23.84|23.73|23.75|23.64|43
1755999900000|2025-08-24 01:45:00|23.82|23.71|23.85|23.74|23.85|23.74|23.8|23.69|52
1756000200000|2025-08-24 01:50:00|23.86|23.75|23.85|23.74|23.86|23.75|23.81|23.7|58
1756000500000|2025-08-24 01:55:00|23.84|23.73|23.78|23.67|23.84|23.73|23.77|23.66|47
1756000800000|2025-08-24 02:00:00|23.77|23.66|23.77|23.66|23.78|23.67|23.73|23.62|65
1756001100000|2025-08-24 02:05:00|23.76|23.65|23.82|23.71|23.82|23.71|23.76|23.65|53
1756001400000|2025-08-24 02:10:00|23.81|23.7|23.75|23.64|23.82|23.71|23.74|23.63|45
1756001700000|2025-08-24 02:15:00|23.74|23.63|23.76|23.65|23.77|23.66|23.73|23.62|39
1756002000000|2025-08-24 02:20:00|23.77|23.66|23.75|23.64|23.77|23.66|23.7|23.59|41
1756002300000|2025-08-24 02:25:00|23.74|23.63|23.85|23.74|23.85|23.74|23.74|23.63|92
1756002600000|2025-08-24 02:30:00|23.84|23.73|23.82|23.71|23.85|23.74|23.8|23.69|65
1756002900000|2025-08-24 02:35:00|23.83|23.72|23.79|23.68|23.83|23.72|23.78|23.67|71
1756003200000|2025-08-24 02:40:00|23.8|23.69|23.74|23.63|23.81|23.7|23.73|23.62|82
1756003500000|2025-08-24 02:45:00|23.73|23.62|23.72|23.61|23.74|23.63|23.68|23.57|78
1756003800000|2025-08-24 02:50:00|23.71|23.6|23.67|23.56|23.74|23.63|23.67|23.56|55
1756004100000|2025-08-24 02:55:00|23.68|23.57|23.67|23.56|23.68|23.57|23.65|23.54|22
1756004400000|2025-08-24 03:00:00|23.66|23.55|23.68|23.57|23.68|23.57|23.57|23.46|58
1756004700000|2025-08-24 03:05:00|23.67|23.56|23.65|23.54|23.68|23.57|23.61|23.5|42
1756005000000|2025-08-24 03:10:00|23.64|23.53|23.66|23.55|23.66|23.55|23.62|23.51|21
1756005300000|2025-08-24 03:15:00|23.64|23.53|23.63|23.52|23.67|23.56|23.61|23.5|45
1756005600000|2025-08-24 03:20:00|23.64|23.53|23.64|23.53|23.65|23.54|23.6|23.49|53
1756005900000|2025-08-24 03:25:00|23.63|23.52|23.58|23.47|23.65|23.54|23.58|23.47|30
1756006200000|2025-08-24 03:30:00|23.59|23.48|23.6|23.49|23.62|23.51|23.58|23.47|42
1756006500000|2025-08-24 03:35:00|23.61|23.5|23.64|23.53|23.64|23.53|23.6|23.49|50
1756006800000|2025-08-24 03:40:00|23.63|23.52|23.62|23.51|23.66|23.55|23.61|23.5|54
1756007100000|2025-08-24 03:45:00|23.63|23.52|23.66|23.55|23.66|23.55|23.61|23.5|42
1756007400000|2025-08-24 03:50:00|23.67|23.56|23.74|23.63|23.74|23.63|23.66|23.55|26
1756007700000|2025-08-24 03:55:00|23.73|23.62|23.73|23.62|23.76|23.65|23.73|23.62|9
1756008000000|2025-08-24 04:00:00|23.74|23.63|23.73|23.62|23.77|23.66|23.72|23.61|53
1756008300000|2025-08-24 04:05:00|23.74|23.63|23.7|23.59|23.74|23.63|23.68|23.57|27
1756008600000|2025-08-24 04:10:00|23.72|23.61|23.73|23.62|23.76|23.65|23.7|23.59|34
1756008900000|2025-08-24 04:15:00|23.74|23.63|23.75|23.64|23.75|23.64|23.71|23.6|66
1756009200000|2025-08-24 04:20:00|23.76|23.65|23.73|23.62|23.76|23.65|23.72|23.61|54
1756009500000|2025-08-24 04:25:00|23.74|23.63|23.71|23.6|23.74|23.63|23.7|23.59|60
1756009800000|2025-08-24 04:30:00|23.7|23.59|23.68|23.57|23.72|23.61|23.66|23.55|59
1756010100000|2025-08-24 04:35:00|23.69|23.58|23.67|23.56|23.72|23.61|23.66|23.55|61
1756010400000|2025-08-24 04:40:00|23.68|23.57|23.65|23.54|23.68|23.57|23.65|23.54|26
1756010700000|2025-08-24 04:45:00|23.64|23.53|23.63|23.52|23.65|23.54|23.63|23.52|30
1756011000000|2025-08-24 04:50:00|23.64|23.53|23.66|23.55|23.67|23.56|23.64|23.53|53
1756011300000|2025-08-24 04:55:00|23.67|23.56|23.71|23.6|23.71|23.6|23.67|23.56|29
1756011600000|2025-08-24 05:00:00|23.7|23.59|23.69|23.58|23.71|23.6|23.67|23.56|58
1756011900000|2025-08-24 05:05:00|23.68|23.57|23.69|23.58|23.69|23.58|23.65|23.54|42
1756012200000|2025-08-24 05:10:00|23.7|23.59|23.68|23.57|23.71|23.6|23.67|23.56|63
1756012500000|2025-08-24 05:15:00|23.69|23.58|23.69|23.58|23.7|23.59|23.67|23.56|33
1756012800000|2025-08-24 05:20:00|23.68|23.57|23.68|23.57|23.7|23.59|23.67|23.56|35
1756013100000|2025-08-24 05:25:00|23.69|23.58|23.66|23.55|23.69|23.58|23.66|23.55|56
1756013400000|2025-08-24 05:30:00|23.65|23.54|23.64|23.53|23.66|23.55|23.64|23.53|34
1756013700000|2025-08-24 05:35:00|23.63|23.52|23.65|23.54|23.65|23.54|23.62|23.51|29
1756014000000|2025-08-24 05:40:00|23.66|23.55|23.64|23.53|23.67|23.56|23.64|23.53|11
1756014300000|2025-08-24 05:45:00|23.65|23.54|23.62|23.51|23.65|23.54|23.61|23.5|18
1756014600000|2025-08-24 05:50:00|23.61|23.5|23.57|23.46|23.61|23.5|23.55|23.44|45
1756014900000|2025-08-24 05:55:00|23.58|23.47|23.58|23.47|23.59|23.48|23.57|23.46|41
1756015200000|2025-08-24 06:00:00|23.59|23.48|23.54|23.43|23.59|23.48|23.53|23.42|62
1756015500000|2025-08-24 06:05:00|23.55|23.44|23.54|23.43|23.56|23.45|23.52|23.41|55
1756015800000|2025-08-24 06:10:00|23.53|23.42|23.52|23.41|23.54|23.43|23.52|23.41|14
1756016100000|2025-08-24 06:15:00|23.51|23.4|23.41|23.3|23.52|23.41|23.4|23.29|29
1756016400000|2025-08-24 06:20:00|23.42|23.31|23.41|23.3|23.45|23.34|23.37|23.26|59
1756016700000|2025-08-24 06:25:00|23.4|23.29|23.41|23.3|23.46|23.35|23.4|23.29|62
1756017000000|2025-08-24 06:30:00|23.42|23.31|23.31|23.2|23.42|23.31|23.31|23.2|81
1756017300000|2025-08-24 06:35:00|23.3|23.19|23.35|23.24|23.37|23.26|23.29|23.18|61
1756017600000|2025-08-24 06:40:00|23.36|23.25|23.37|23.26|23.38|23.27|23.35|23.24|54
1756017900000|2025-08-24 06:45:00|23.36|23.25|23.35|23.24|23.36|23.25|23.34|23.23|28
1756018200000|2025-08-24 06:50:00|23.36|23.25|23.31|23.2|23.36|23.25|23.31|23.2|26
1756018500000|2025-08-24 06:55:00|23.3|23.19|23.28|23.17|23.32|23.21|23.27|23.16|28
1756018800000|2025-08-24 07:00:00|23.27|23.16|23.31|23.2|23.31|23.2|23.27|23.16|51
1756019100000|2025-08-24 07:05:00|23.32|23.21|23.35|23.24|23.35|23.24|23.31|23.2|20
1756019400000|2025-08-24 07:10:00|23.34|23.23|23.38|23.27|23.38|23.27|23.33|23.22|27
1756019700000|2025-08-24 07:15:00|23.37|23.26|23.29|23.18|23.38|23.27|23.29|23.18|40
1756020000000|2025-08-24 07:20:00|23.3|23.19|23.38|23.27|23.38|23.27|23.3|23.19|47
1756020300000|2025-08-24 07:25:00|23.37|23.26|23.4|23.29|23.41|23.3|23.37|23.26|42
1756020600000|2025-08-24 07:30:00|23.41|23.3|23.37|23.26|23.45|23.34|23.36|23.25|54
1756020900000|2025-08-24 07:35:00|23.38|23.27|23.41|23.3|23.41|23.3|23.37|23.26|52
1756021200000|2025-08-24 07:40:00|23.4|23.29|23.36|23.25|23.4|23.29|23.34|23.23|69
1756021500000|2025-08-24 07:45:00|23.35|23.24|23.36|23.25|23.37|23.26|23.35|23.24|46
1756021800000|2025-08-24 07:50:00|23.35|23.24|23.33|23.22|23.35|23.24|23.31|23.2|19
1756022100000|2025-08-24 07:55:00|23.34|23.23|23.29|23.18|23.34|23.23|23.29|23.18|24
1756022400000|2025-08-24 08:00:00|23.3|23.19|23.29|23.18|23.3|23.19|23.2|23.09|44
1756022700000|2025-08-24 08:05:00|23.3|23.19|23.36|23.25|23.36|23.25|23.29|23.18|41
1756023000000|2025-08-24 08:10:00|23.35|23.24|23.35|23.24|23.38|23.27|23.34|23.23|55
1756023300000|2025-08-24 08:15:00|23.36|23.25|23.34|23.23|23.38|23.27|23.33|23.22|49
1756023600000|2025-08-24 08:20:00|23.33|23.22|23.32|23.21|23.35|23.24|23.31|23.2|56
1756023900000|2025-08-24 08:25:00|23.33|23.22|23.32|23.21|23.35|23.24|23.31|23.2|46
1756024200000|2025-08-24 08:30:00|23.31|23.2|23.3|23.19|23.32|23.21|23.29|23.18|28
1756024500000|2025-08-24 08:35:00|23.29|23.18|23.32|23.21|23.33|23.22|23.28|23.17|38
1756024800000|2025-08-24 08:40:00|23.31|23.2|23.3|23.19|23.32|23.21|23.29|23.18|18
1756025100000|2025-08-24 08:45:00|23.29|23.18|23.28|23.17|23.3|23.19|23.27|23.16|24
1756025400000|2025-08-24 08:50:00|23.29|23.18|23.29|23.18|23.31|23.2|23.28|23.17|45
1756025700000|2025-08-24 08:55:00|23.3|23.19|23.3|23.19|23.31|23.2|23.29|23.18|27
1756026000000|2025-08-24 09:00:00|23.29|23.18|23.36|23.25|23.36|23.25|23.29|23.18|34
1756026300000|2025-08-24 09:05:00|23.35|23.24|23.28|23.17|23.35|23.24|23.28|23.17|28
1756026600000|2025-08-24 09:10:00|23.29|23.18|23.24|23.13|23.31|23.2|23.24|23.13|28
1756026900000|2025-08-24 09:15:00|23.25|23.14|23.23|23.12|23.27|23.16|23.22|23.11|58
1756027200000|2025-08-24 09:20:00|23.22|23.11|23.22|23.11|23.26|23.15|23.21|23.1|43
1756027500000|2025-08-24 09:25:00|23.23|23.12|23.24|23.13|23.26|23.15|23.22|23.11|48
1756027800000|2025-08-24 09:30:00|23.23|23.12|23.26|23.15|23.26|23.15|23.22|23.11|48
1756028100000|2025-08-24 09:35:00|23.25|23.14|23.27|23.16|23.3|23.19|23.24|23.13|38
1756028400000|2025-08-24 09:40:00|23.28|23.17|23.31|23.2|23.31|23.2|23.26|23.15|32
1756028700000|2025-08-24 09:45:00|23.3|23.19|23.32|23.21|23.33|23.22|23.3|23.19|67
1756029000000|2025-08-24 09:50:00|23.31|23.2|23.26|23.15|23.32|23.21|23.25|23.14|38
1756029300000|2025-08-24 09:55:00|23.27|23.16|23.26|23.15|23.27|23.16|23.25|23.14|42
1756029600000|2025-08-24 10:00:00|23.27|23.16|23.26|23.15|23.28|23.17|23.21|23.1|52
1756029900000|2025-08-24 10:05:00|23.27|23.16|23.21|23.1|23.27|23.16|23.21|23.1|45
1756030200000|2025-08-24 10:10:00|23.22|23.11|23.15|23.04|23.22|23.11|23.14|23.03|64
1756030500000|2025-08-24 10:15:00|23.14|23.03|23.09|22.98|23.17|23.06|23.08|22.97|90
1756030800000|2025-08-24 10:20:00|23.08|22.97|23.11|23|23.11|23|23.06|22.95|66
1756031100000|2025-08-24 10:25:00|23.1|22.99|23.1|22.99|23.15|23.04|23.09|22.98|67
1756031400000|2025-08-24 10:30:00|23.11|23|23.05|22.94|23.11|23|23.02|22.91|107
1756031700000|2025-08-24 10:35:00|23.06|22.95|23.02|22.91|23.09|22.98|23|22.89|63
1756032000000|2025-08-24 10:40:00|23.03|22.92|23.1|22.99|23.1|22.99|23.03|22.92|62
1756032300000|2025-08-24 10:45:00|23.11|23|23.07|22.96|23.14|23.03|23.07|22.96|58
1756032600000|2025-08-24 10:50:00|23.06|22.95|23.12|23.01|23.12|23.01|23.05|22.94|69
1756032900000|2025-08-24 10:55:00|23.13|23.02|23.06|22.95|23.13|23.02|23.06|22.95|68
1756033200000|2025-08-24 11:00:00|23.05|22.94|23.07|22.96|23.09|22.98|23.01|22.9|89
1756033500000|2025-08-24 11:05:00|23.08|22.97|23.03|22.92|23.1|22.99|23.02|22.91|44
1756033800000|2025-08-24 11:10:00|23.02|22.91|22.98|22.87|23.03|22.92|22.95|22.84|77
1756034100000|2025-08-24 11:15:00|22.99|22.88|22.92|22.81|23.01|22.9|22.91|22.8|81
1756034400000|2025-08-24 11:20:00|22.93|22.82|22.96|22.85|22.98|22.87|22.89|22.78|60
1756034700000|2025-08-24 11:25:00|22.97|22.86|23.01|22.9|23.01|22.9|22.96|22.85|35
1756035000000|2025-08-24 11:30:00|23.02|22.91|23.05|22.94|23.07|22.96|23.02|22.91|44
1756035300000|2025-08-24 11:35:00|23.04|22.93|23.02|22.91|23.06|22.95|23.02|22.91|59
1756035600000|2025-08-24 11:40:00|23.01|22.9|22.97|22.86|23.01|22.9|22.97|22.86|45
1756035900000|2025-08-24 11:45:00|22.98|22.87|23.01|22.9|23.03|22.92|22.96|22.85|62
1756036200000|2025-08-24 11:50:00|23.02|22.91|23.05|22.94|23.05|22.94|23|22.89|58
1756036500000|2025-08-24 11:55:00|23.04|22.93|23.03|22.92|23.05|22.94|23.02|22.91|26
1756036800000|2025-08-24 12:00:00|23.02|22.91|23.01|22.9|23.05|22.94|23|22.89|46
1756037100000|2025-08-24 12:05:00|23|22.89|23|22.89|23.02|22.91|23|22.89|61
1756037400000|2025-08-24 12:10:00|23.01|22.9|23.06|22.95|23.08|22.97|23|22.89|32
1756037700000|2025-08-24 12:15:00|23.05|22.94|23.09|22.98|23.09|22.98|23.05|22.94|43
1756038000000|2025-08-24 12:20:00|23.08|22.97|23.08|22.97|23.09|22.98|23.05|22.94|61
1756038300000|2025-08-24 12:25:00|23.07|22.96|23.06|22.95|23.07|22.96|23.03|22.92|43
1756038600000|2025-08-24 12:30:00|23.07|22.96|23.08|22.97|23.1|22.99|23.06|22.95|48
1756038900000|2025-08-24 12:35:00|23.07|22.96|23.03|22.92|23.07|22.96|23.01|22.9|79
1756039200000|2025-08-24 12:40:00|23.02|22.91|23.06|22.95|23.08|22.97|23.02|22.91|93
1756039500000|2025-08-24 12:45:00|23.05|22.94|23.03|22.92|23.06|22.95|23|22.89|75
1756039800000|2025-08-24 12:50:00|23.02|22.91|23.02|22.91|23.05|22.94|23.01|22.9|71
1756040100000|2025-08-24 12:55:00|23.03|22.92|23.09|22.98|23.1|22.99|23.03|22.92|57
1756040400000|2025-08-24 13:00:00|23.08|22.97|23.11|23|23.14|23.03|23.07|22.96|72
1756040700000|2025-08-24 13:05:00|23.12|23.01|23.11|23|23.14|23.03|23.09|22.98|82
1756041000000|2025-08-24 13:10:00|23.12|23.01|23.11|23|23.12|23.01|23.09|22.98|62
1756041300000|2025-08-24 13:15:00|23.1|22.99|23.15|23.04|23.15|23.04|23.09|22.98|48
1756041600000|2025-08-24 13:20:00|23.14|23.03|23.17|23.06|23.17|23.06|23.14|23.03|56
1756041900000|2025-08-24 13:25:00|23.18|23.07|23.18|23.07|23.19|23.08|23.16|23.05|45
1756042200000|2025-08-24 13:30:00|23.17|23.06|23.2|23.09|23.2|23.09|23.17|23.06|66
1756042500000|2025-08-24 13:35:00|23.21|23.1|23.17|23.06|23.21|23.1|23.16|23.05|42
1756042800000|2025-08-24 13:40:00|23.16|23.05|23.09|22.98|23.16|23.05|23.09|22.98|74
1756043100000|2025-08-24 13:45:00|23.1|22.99|23.13|23.02|23.13|23.02|23.09|22.98|88
1756043400000|2025-08-24 13:50:00|23.14|23.03|23.08|22.97|23.14|23.03|23.08|22.97|41
1756043700000|2025-08-24 13:55:00|23.09|22.98|23.09|22.98|23.09|22.98|23.07|22.96|75
1756044000000|2025-08-24 14:00:00|23.08|22.97|23.02|22.91|23.1|22.99|23.02|22.91|47
1756044300000|2025-08-24 14:05:00|23.03|22.92|23.04|22.93|23.05|22.94|23|22.89|64
1756044600000|2025-08-24 14:10:00|23.05|22.94|23.05|22.94|23.08|22.97|23.02|22.91|50
1756044900000|2025-08-24 14:15:00|23.04|22.93|23.15|23.04|23.2|23.09|23.04|22.93|99
1756045200000|2025-08-24 14:20:00|23.14|23.03|23.12|23.01|23.15|23.04|23.1|22.99|80
1756045500000|2025-08-24 14:25:00|23.11|23|23.12|23.01|23.14|23.03|23.1|22.99|60
1756045800000|2025-08-24 14:30:00|23.11|23|23.11|23|23.12|23.01|23.08|22.97|61
1756046100000|2025-08-24 14:35:00|23.1|22.99|23.12|23.01|23.12|23.01|23.09|22.98|59
1756046400000|2025-08-24 14:40:00|23.11|23|23.13|23.02|23.15|23.04|23.11|23|27
1756046700000|2025-08-24 14:45:00|23.12|23.01|23.17|23.06|23.17|23.06|23.12|23.01|36
1756047000000|2025-08-24 14:50:00|23.16|23.05|23.27|23.16|23.27|23.16|23.15|23.04|48
1756047300000|2025-08-24 14:55:00|23.26|23.15|23.27|23.16|23.29|23.18|23.25|23.14|56
1756047600000|2025-08-24 15:00:00|23.26|23.15|23.31|23.2|23.32|23.21|23.21|23.1|104
1756047900000|2025-08-24 15:05:00|23.3|23.19|23.39|23.28|23.4|23.29|23.3|23.19|74
1756048200000|2025-08-24 15:10:00|23.4|23.29|23.38|23.27|23.45|23.34|23.36|23.25|61
1756048500000|2025-08-24 15:15:00|23.37|23.26|23.39|23.28|23.41|23.3|23.31|23.2|83
1756048800000|2025-08-24 15:20:00|23.38|23.27|23.41|23.3|23.47|23.36|23.38|23.27|74
1756049100000|2025-08-24 15:25:00|23.4|23.29|23.37|23.26|23.43|23.32|23.35|23.24|75
1756049400000|2025-08-24 15:30:00|23.38|23.27|23.35|23.24|23.39|23.28|23.34|23.23|52
1756049700000|2025-08-24 15:35:00|23.34|23.23|23.28|23.17|23.35|23.24|23.28|23.17|39
1756050000000|2025-08-24 15:40:00|23.27|23.16|23.26|23.15|23.29|23.18|23.25|23.14|56
1756050300000|2025-08-24 15:45:00|23.27|23.16|23.23|23.12|23.27|23.16|23.21|23.1|47
1756050600000|2025-08-24 15:50:00|23.22|23.11|23.15|23.04|23.23|23.12|23.15|23.04|32
1756050900000|2025-08-24 15:55:00|23.16|23.05|23.19|23.08|23.19|23.08|23.16|23.05|32
1756051200000|2025-08-24 16:00:00|23.18|23.07|23.27|23.16|23.27|23.16|23.18|23.07|44
1756051500000|2025-08-24 16:05:00|23.26|23.15|23.23|23.12|23.27|23.16|23.23|23.12|54
1756051800000|2025-08-24 16:10:00|23.22|23.11|23.24|23.13|23.24|23.13|23.16|23.05|53
1756052100000|2025-08-24 16:15:00|23.23|23.12|23.18|23.07|23.25|23.14|23.16|23.05|44
1756052400000|2025-08-24 16:20:00|23.19|23.08|23.19|23.08|23.24|23.13|23.19|23.08|45
1756052700000|2025-08-24 16:25:00|23.2|23.09|23.15|23.04|23.2|23.09|23.14|23.03|36
1756053000000|2025-08-24 16:30:00|23.16|23.05|23.13|23.02|23.18|23.07|23.1|22.99|48
1756053300000|2025-08-24 16:35:00|23.12|23.01|23.21|23.1|23.21|23.1|23.12|23.01|33
1756053600000|2025-08-24 16:40:00|23.2|23.09|23.24|23.13|23.29|23.18|23.2|23.09|63
1756053900000|2025-08-24 16:45:00|23.23|23.12|23.26|23.15|23.27|23.16|23.19|23.08|46
1756054200000|2025-08-24 16:50:00|23.27|23.16|23.3|23.19|23.31|23.2|23.27|23.16|34
1756054500000|2025-08-24 16:55:00|23.31|23.2|23.28|23.17|23.32|23.21|23.28|23.17|22
1756054800000|2025-08-24 17:00:00|23.27|23.16|23.37|23.26|23.37|23.26|23.27|23.16|39
1756055100000|2025-08-24 17:05:00|23.36|23.25|23.36|23.25|23.4|23.29|23.35|23.24|33
1756055400000|2025-08-24 17:10:00|23.37|23.26|23.47|23.36|23.48|23.37|23.36|23.25|51
1756055700000|2025-08-24 17:15:00|23.48|23.37|23.37|23.26|23.49|23.38|23.37|23.26|86
1756056000000|2025-08-24 17:20:00|23.38|23.27|23.42|23.31|23.42|23.31|23.37|23.26|40
1756056300000|2025-08-24 17:25:00|23.43|23.32|23.4|23.29|23.43|23.32|23.38|23.27|36
1756056600000|2025-08-24 17:30:00|23.39|23.28|23.46|23.35|23.46|23.35|23.37|23.26|44
1756056900000|2025-08-24 17:35:00|23.47|23.36|23.49|23.38|23.49|23.38|23.43|23.32|41
1756057200000|2025-08-24 17:40:00|23.5|23.39|23.68|23.57|23.7|23.59|23.48|23.37|128
1756057500000|2025-08-24 17:45:00|23.67|23.56|23.7|23.59|23.73|23.62|23.65|23.54|91
1756057800000|2025-08-24 17:50:00|23.69|23.58|23.61|23.5|23.7|23.59|23.57|23.46|82
1756058100000|2025-08-24 17:55:00|23.62|23.51|23.62|23.51|23.67|23.56|23.58|23.47|51
1756058400000|2025-08-24 18:00:00|23.63|23.52|23.6|23.49|23.63|23.52|23.57|23.46|54
1756058700000|2025-08-24 18:05:00|23.59|23.48|23.68|23.57|23.69|23.58|23.59|23.48|76
1756059000000|2025-08-24 18:10:00|23.69|23.58|23.75|23.64|23.75|23.64|23.69|23.58|25
1756059300000|2025-08-24 18:15:00|23.74|23.63|23.84|23.73|23.85|23.74|23.73|23.62|66
1756059600000|2025-08-24 18:20:00|23.85|23.74|23.88|23.77|23.89|23.78|23.79|23.68|81
1756059900000|2025-08-24 18:25:00|23.87|23.76|23.92|23.81|23.94|23.83|23.85|23.74|62
1756060200000|2025-08-24 18:30:00|23.93|23.82|24.03|23.92|24.06|23.95|23.9|23.79|107
1756060500000|2025-08-24 18:35:00|24.02|23.91|24.11|24|24.12|24.01|24.02|23.91|126
1756060800000|2025-08-24 18:40:00|24.1|23.99|24.06|23.95|24.11|24|24|23.89|87
1756061100000|2025-08-24 18:45:00|24.07|23.96|24.23|24.12|24.32|24.21|24.02|23.91|156
1756061400000|2025-08-24 18:50:00|24.24|24.13|24.3|24.19|24.32|24.21|24.22|24.11|89
1756061700000|2025-08-24 18:55:00|24.29|24.18|24.27|24.16|24.3|24.19|24.22|24.11|95
1756062000000|2025-08-24 19:00:00|24.26|24.15|24.35|24.24|24.38|24.27|24.24|24.13|75
1756062300000|2025-08-24 19:05:00|24.34|24.23|24.46|24.35|24.47|24.36|24.32|24.21|72
1756062600000|2025-08-24 19:10:00|24.45|24.34|24.4|24.29|24.5|24.39|24.36|24.25|110
1756062900000|2025-08-24 19:15:00|24.41|24.3|24.55|24.44|24.56|24.45|24.4|24.29|105
1756063200000|2025-08-24 19:20:00|24.54|24.43|24.48|24.37|24.56|24.45|24.48|24.37|117
1756063500000|2025-08-24 19:25:00|24.47|24.36|24.48|24.37|24.49|24.38|24.43|24.32|86
1756063800000|2025-08-24 19:30:00|24.49|24.38|23.82|23.71|24.5|24.39|23.6|23.49|354
1756064100000|2025-08-24 19:35:00|23.81|23.7|23.65|23.34|23.81|23.7|23.05|22.84|547
1756064400000|2025-08-24 19:40:00|23.66|23.35|23.77|23.46|23.78|23.47|23.43|23.12|369
1756064700000|2025-08-24 19:45:00|23.78|23.47|23.61|23.3|23.79|23.48|23.48|23.17|316
1756065000000|2025-08-24 19:50:00|23.6|23.29|23.4|23.09|23.63|23.32|23.32|23.01|258
1756065300000|2025-08-24 19:55:00|23.39|23.08|23.58|23.27|23.59|23.28|23.35|23.04|258
1756065600000|2025-08-24 20:00:00|23.59|23.28|23.42|23.11|23.59|23.28|23.38|23.07|218
1756065900000|2025-08-24 20:05:00|23.41|23.1|23.21|22.9|23.49|23.18|23.06|22.75|273
1756066200000|2025-08-24 20:10:00|23.22|22.91|23.16|22.85|23.35|23.04|23.14|22.83|266
1756066500000|2025-08-24 20:15:00|23.15|22.84|23.34|23.03|23.37|23.06|23.14|22.83|210
1756066800000|2025-08-24 20:20:00|23.35|23.04|23.54|23.23|23.56|23.25|23.25|22.94|179
1756067100000|2025-08-24 20:25:00|23.55|23.24|23.52|23.21|23.55|23.24|23.42|23.11|136
1756067400000|2025-08-24 20:30:00|23.51|23.2|23.44|23.13|23.54|23.23|23.37|23.06|117
1756067700000|2025-08-24 20:35:00|23.45|23.14|23.39|23.08|23.49|23.18|23.39|23.08|87
1756068000000|2025-08-24 20:40:00|23.38|23.07|23.61|23.3|23.61|23.3|23.38|23.07|96
1756068300000|2025-08-24 20:45:00|23.6|23.29|23.44|23.13|23.6|23.29|23.42|23.11|129
1756068600000|2025-08-24 20:50:00|23.45|23.14|23.51|23.2|23.52|23.21|23.43|23.12|82
1756068900000|2025-08-24 20:55:00|23.5|23.19|23.43|23.12|23.5|23.19|23.4|23.09|112
1756069200000|2025-08-24 21:00:00|23.44|23.13|23.2|23.09|23.46|23.19|23.17|23.06|156
1756069500000|2025-08-24 21:05:00|23.21|23.1|23.26|23.15|23.27|23.16|23.16|23.05|142
1756069800000|2025-08-24 21:10:00|23.27|23.16|23.35|23.24|23.4|23.29|23.27|23.16|121
1756070100000|2025-08-24 21:15:00|23.34|23.23|23.31|23.2|23.4|23.29|23.27|23.16|110
1756070400000|2025-08-24 21:20:00|23.32|23.21|23.36|23.25|23.38|23.27|23.32|23.21|93
1756070700000|2025-08-24 21:25:00|23.35|23.24|23.34|23.23|23.37|23.26|23.32|23.21|58
1756071000000|2025-08-24 21:30:00|23.33|23.22|23.52|23.41|23.52|23.41|23.32|23.21|78
1756071300000|2025-08-24 21:35:00|23.51|23.4|23.51|23.4|23.58|23.47|23.48|23.37|111
1756071600000|2025-08-24 21:40:00|23.5|23.39|23.46|23.35|23.52|23.41|23.45|23.34|59
1756071900000|2025-08-24 21:45:00|23.45|23.34|23.55|23.44|23.55|23.44|23.45|23.34|37
1756072200000|2025-08-24 21:50:00|23.54|23.43|23.48|23.37|23.54|23.43|23.48|23.37|33
1756072500000|2025-08-24 21:55:00|23.47|23.36|23.4|23.29|23.49|23.38|23.37|23.26|54
1756072800000|2025-08-24 22:00:00|23.39|23.28|23.26|23.15|23.42|23.31|23.26|23.15|170
1756073100000|2025-08-24 22:05:00|23.27|23.16|23.33|23.22|23.33|23.22|23.22|23.11|104
1756073400000|2025-08-24 22:10:00|23.34|23.23|23.29|23.18|23.34|23.23|23.26|23.15|72
1756073700000|2025-08-24 22:15:00|23.28|23.17|23.19|23.08|23.28|23.17|23.19|23.08|58
1756074000000|2025-08-24 22:20:00|23.2|23.09|22.95|22.84|23.21|23.1|22.95|22.84|101
1756074300000|2025-08-24 22:25:00|22.96|22.85|22.86|22.75|23.04|22.93|22.85|22.74|91
1756074600000|2025-08-24 22:30:00|22.85|22.74|22.97|22.86|22.98|22.87|22.81|22.7|127
1756074900000|2025-08-24 22:35:00|22.98|22.87|23.03|22.92|23.05|22.94|22.95|22.84|110
1756075200000|2025-08-24 22:40:00|23.04|22.93|23.08|22.97|23.08|22.97|23.02|22.91|65
1756075500000|2025-08-24 22:45:00|23.07|22.96|23.12|23.01|23.13|23.02|23.02|22.91|74
1756075800000|2025-08-24 22:50:00|23.11|23|23.19|23.08|23.2|23.09|23.11|23|37
1756076100000|2025-08-24 22:55:00|23.18|23.07|23.21|23.1|23.22|23.11|23.16|23.05|59
1756076400000|2025-08-24 23:00:00|23.22|23.11|23.21|23.1|23.24|23.13|23.19|23.08|54
1756076700000|2025-08-24 23:05:00|23.22|23.11|23.21|23.1|23.26|23.15|23.18|23.07|68
1756077000000|2025-08-24 23:10:00|23.22|23.11|23.3|23.19|23.38|23.27|23.21|23.1|66
1756077300000|2025-08-24 23:15:00|23.31|23.2|23.37|23.26|23.37|23.26|23.3|23.19|75
1756077600000|2025-08-24 23:20:00|23.38|23.27|23.36|23.25|23.38|23.27|23.35|23.24|51
1756077900000|2025-08-24 23:25:00|23.37|23.26|23.33|23.22|23.38|23.27|23.31|23.2|43
1756078200000|2025-08-24 23:30:00|23.32|23.21|23.29|23.18|23.34|23.23|23.25|23.14|58
1756078500000|2025-08-24 23:35:00|23.3|23.19|23.28|23.17|23.32|23.21|23.27|23.16|39
1756078800000|2025-08-24 23:40:00|23.27|23.16|23.36|23.25|23.38|23.27|23.26|23.15|48
1756079100000|2025-08-24 23:45:00|23.35|23.24|23.25|23.14|23.39|23.28|23.24|23.13|79
1756079400000|2025-08-24 23:50:00|23.26|23.15|23.24|23.13|23.27|23.16|23.23|23.12|53
1756079700000|2025-08-24 23:55:00|23.25|23.14|23.25|23.14|23.26|23.15|23.23|23.12|49
1756080000000|2025-08-25 00:00:00|23.24|23.13|23.29|23.18|23.34|23.23|23.22|23.11|79
1756080300000|2025-08-25 00:05:00|23.3|23.19|23.31|23.2|23.38|23.27|23.29|23.18|70
1756080600000|2025-08-25 00:10:00|23.32|23.21|23.31|23.2|23.34|23.23|23.28|23.17|60
1756080900000|2025-08-25 00:15:00|23.32|23.21|23.17|23.06|23.34|23.23|23.17|23.06|89
1756081200000|2025-08-25 00:20:00|23.18|23.07|23.14|23.03|23.21|23.1|23.14|23.03|107
1756081500000|2025-08-25 00:25:00|23.15|23.04|23.12|23.01|23.17|23.06|23.11|23|54
1756081800000|2025-08-25 00:30:00|23.11|23|23.01|22.9|23.12|23.01|23|22.89|66
1756082100000|2025-08-25 00:35:00|23|22.89|22.87|22.76|23.02|22.91|22.86|22.75|76
1756082400000|2025-08-25 00:40:00|22.86|22.75|22.71|22.6|22.87|22.76|22.6|22.49|169
1756082700000|2025-08-25 00:45:00|22.72|22.61|22.73|22.62|22.81|22.7|22.66|22.55|150
1756083000000|2025-08-25 00:50:00|22.74|22.63|22.78|22.67|22.81|22.7|22.73|22.62|101
1756083300000|2025-08-25 00:55:00|22.79|22.68|22.82|22.71|22.84|22.73|22.79|22.68|68
1756083600000|2025-08-25 01:00:00|22.81|22.7|22.86|22.75|22.86|22.75|22.8|22.69|82
1756083900000|2025-08-25 01:05:00|22.85|22.74|22.87|22.76|22.88|22.77|22.83|22.72|75
1756084200000|2025-08-25 01:10:00|22.86|22.75|22.91|22.8|22.92|22.81|22.85|22.74|66
1756084500000|2025-08-25 01:15:00|22.92|22.81|22.86|22.75|22.92|22.81|22.8|22.69|119
1756084800000|2025-08-25 01:20:00|22.87|22.76|23.1|22.99|23.13|23.02|22.86|22.75|90
1756085100000|2025-08-25 01:25:00|23.09|22.98|23.13|23.02|23.17|23.06|23.09|22.98|100
1756085400000|2025-08-25 01:30:00|23.14|23.03|23.03|22.92|23.15|23.04|23.02|22.91|122
1756085700000|2025-08-25 01:35:00|23.02|22.91|23.06|22.95|23.06|22.95|23|22.89|83
1756086000000|2025-08-25 01:40:00|23.05|22.94|22.97|22.86|23.06|22.95|22.97|22.86|84
1756086300000|2025-08-25 01:45:00|22.98|22.87|23.08|22.97|23.12|23.01|22.97|22.86|73
1756086600000|2025-08-25 01:50:00|23.07|22.96|23.05|22.94|23.1|22.99|23.01|22.9|81
1756086900000|2025-08-25 01:55:00|23.04|22.93|23.05|22.94|23.07|22.96|23.01|22.9|66
1756087200000|2025-08-25 02:00:00|23.04|22.93|23.19|23.08|23.2|23.09|23.03|22.92|86
1756087500000|2025-08-25 02:05:00|23.18|23.07|23.15|23.04|23.22|23.11|23.12|23.01|116
1756087800000|2025-08-25 02:10:00|23.14|23.03|23.25|23.14|23.26|23.15|23.14|23.03|81
1756088100000|2025-08-25 02:15:00|23.24|23.13|23.37|23.26|23.37|23.26|23.21|23.1|60
1756088400000|2025-08-25 02:20:00|23.38|23.27|23.38|23.27|23.44|23.33|23.35|23.24|125
1756088700000|2025-08-25 02:25:00|23.37|23.26|23.38|23.27|23.4|23.29|23.35|23.24|102
1756089000000|2025-08-25 02:30:00|23.37|23.26|23.36|23.25|23.44|23.33|23.34|23.23|82
1756089300000|2025-08-25 02:35:00|23.35|23.24|23.38|23.27|23.45|23.34|23.34|23.23|83
1756089600000|2025-08-25 02:40:00|23.39|23.28|23.36|23.25|23.42|23.31|23.35|23.24|66
1756089900000|2025-08-25 02:45:00|23.35|23.24|23.43|23.32|23.43|23.32|23.34|23.23|62
1756090200000|2025-08-25 02:50:00|23.44|23.33|23.45|23.34|23.46|23.35|23.4|23.29|47
1756090500000|2025-08-25 02:55:00|23.46|23.35|23.41|23.3|23.47|23.36|23.41|23.3|50
1756090800000|2025-08-25 03:00:00|23.4|23.29|23.38|23.27|23.44|23.33|23.33|23.22|53
1756091100000|2025-08-25 03:05:00|23.39|23.28|23.47|23.36|23.48|23.37|23.38|23.27|67
1756091400000|2025-08-25 03:10:00|23.48|23.37|23.38|23.27|23.52|23.41|23.36|23.25|69
1756091700000|2025-08-25 03:15:00|23.39|23.28|23.37|23.26|23.44|23.33|23.36|23.25|71
1756092000000|2025-08-25 03:20:00|23.36|23.25|23.31|23.2|23.39|23.28|23.29|23.18|74
1756092300000|2025-08-25 03:25:00|23.32|23.21|23.29|23.18|23.32|23.21|23.27|23.16|57
1756092600000|2025-08-25 03:30:00|23.3|23.19|23.29|23.18|23.3|23.19|23.22|23.11|70
1756092900000|2025-08-25 03:35:00|23.3|23.19|23.34|23.23|23.37|23.26|23.29|23.18|61
1756093200000|2025-08-25 03:40:00|23.33|23.22|23.32|23.21|23.36|23.25|23.26|23.15|78
1756093500000|2025-08-25 03:45:00|23.33|23.22|23.29|23.18|23.34|23.23|23.27|23.16|74
1756093800000|2025-08-25 03:50:00|23.3|23.19|23.26|23.15|23.31|23.2|23.26|23.15|45
1756094100000|2025-08-25 03:55:00|23.25|23.14|23.16|23.05|23.26|23.15|23.11|23|80
1756094400000|2025-08-25 04:00:00|23.17|23.06|23.18|23.07|23.2|23.09|23.11|23|86
1756094700000|2025-08-25 04:05:00|23.19|23.08|23.13|23.02|23.21|23.1|23.11|23|85
1756095000000|2025-08-25 04:10:00|23.12|23.01|23.05|22.94|23.13|23.02|23.05|22.94|73
1756095300000|2025-08-25 04:15:00|23.04|22.93|23.09|22.98|23.14|23.03|23.04|22.93|104
1756095600000|2025-08-25 04:20:00|23.08|22.97|23.07|22.96|23.12|23.01|23.05|22.94|74
1756095900000|2025-08-25 04:25:00|23.08|22.97|23.02|22.91|23.08|22.97|23.01|22.9|71
1756096200000|2025-08-25 04:30:00|23.01|22.9|22.97|22.86|23.04|22.93|22.96|22.85|98
1756096500000|2025-08-25 04:35:00|22.96|22.85|22.94|22.83|22.97|22.86|22.91|22.8|57
1756096800000|2025-08-25 04:40:00|22.93|22.82|22.98|22.87|23|22.89|22.92|22.81|70
1756097100000|2025-08-25 04:45:00|22.97|22.86|22.99|22.88|23.02|22.91|22.94|22.83|59
1756097400000|2025-08-25 04:50:00|23|22.89|22.97|22.86|23.02|22.91|22.96|22.85|46
1756097700000|2025-08-25 04:55:00|22.98|22.87|22.97|22.86|23.01|22.9|22.96|22.85|84
1756098000000|2025-08-25 05:00:00|22.98|22.87|22.97|22.86|23.03|22.92|22.97|22.86|58
1756098300000|2025-08-25 05:05:00|22.96|22.85|22.88|22.77|22.99|22.88|22.87|22.76|97
1756098600000|2025-08-25 05:10:00|22.87|22.76|22.84|22.73|22.89|22.78|22.82|22.71|74
1756098900000|2025-08-25 05:15:00|22.83|22.72|22.91|22.8|22.91|22.8|22.82|22.71|85
1756099200000|2025-08-25 05:20:00|22.92|22.81|22.86|22.75|22.94|22.83|22.85|22.74|65
1756099500000|2025-08-25 05:25:00|22.85|22.74|22.9|22.79|22.92|22.81|22.84|22.73|58
1756099800000|2025-08-25 05:30:00|22.89|22.78|22.87|22.76|22.93|22.82|22.87|22.76|71
1756100100000|2025-08-25 05:35:00|22.86|22.75|22.83|22.72|22.88|22.77|22.82|22.71|86
1756100400000|2025-08-25 05:40:00|22.82|22.71|22.86|22.75|22.86|22.75|22.82|22.71|69
1756100700000|2025-08-25 05:45:00|22.87|22.76|22.79|22.68|22.9|22.79|22.79|22.68|97
1756101000000|2025-08-25 05:50:00|22.8|22.69|22.78|22.67|22.84|22.73|22.77|22.66|93
1756101300000|2025-08-25 05:55:00|22.77|22.66|22.74|22.63|22.8|22.69|22.73|22.62|100
1756101600000|2025-08-25 06:00:00|22.75|22.64|22.71|22.6|22.77|22.66|22.7|22.59|101
1756101900000|2025-08-25 06:05:00|22.72|22.61|22.66|22.55|22.74|22.63|22.65|22.54|65
1756102200000|2025-08-25 06:10:00|22.65|22.54|22.69|22.58|22.72|22.61|22.65|22.54|123
1756102500000|2025-08-25 06:15:00|22.68|22.57|22.67|22.56|22.69|22.58|22.57|22.46|109
1756102800000|2025-08-25 06:20:00|22.68|22.57|22.71|22.6|22.74|22.63|22.62|22.51|120
1756103100000|2025-08-25 06:25:00|22.72|22.61|22.6|22.49|22.72|22.61|22.59|22.48|120
1756103400000|2025-08-25 06:30:00|22.61|22.5|22.51|22.4|22.62|22.51|22.48|22.37|144
1756103700000|2025-08-25 06:35:00|22.52|22.41|22.49|22.38|22.52|22.41|22.47|22.36|150
1756104000000|2025-08-25 06:40:00|22.48|22.37|22.45|22.34|22.51|22.4|22.45|22.34|98
1756104300000|2025-08-25 06:45:00|22.44|22.33|22.36|22.25|22.46|22.35|22.36|22.25|149
1756104600000|2025-08-25 06:50:00|22.37|22.26|22.4|22.29|22.41|22.3|22.32|22.21|118
1756104900000|2025-08-25 06:55:00|22.42|22.31|22.35|22.24|22.46|22.35|22.34|22.23|101
1756105200000|2025-08-25 07:00:00|22.34|22.23|22.43|22.32|22.48|22.37|22.34|22.23|148
1756105500000|2025-08-25 07:05:00|22.42|22.31|22.37|22.26|22.43|22.32|22.35|22.24|108
1756105800000|2025-08-25 07:10:00|22.36|22.25|22.43|22.32|22.43|22.32|22.31|22.2|108
1756106100000|2025-08-25 07:15:00|22.44|22.33|22.38|22.27|22.46|22.35|22.37|22.26|77
1756106400000|2025-08-25 07:20:00|22.37|22.26|22.36|22.25|22.4|22.29|22.32|22.21|93
1756106700000|2025-08-25 07:25:00|22.37|22.26|22.26|22.15|22.37|22.26|22.26|22.15|84
1756107000000|2025-08-25 07:30:00|22.27|22.16|22.22|22.11|22.3|22.19|22.2|22.09|121
1756107300000|2025-08-25 07:35:00|22.23|22.12|22.28|22.17|22.3|22.19|22.19|22.08|120
1756107600000|2025-08-25 07:40:00|22.29|22.18|22.29|22.18|22.31|22.2|22.27|22.16|92
1756107900000|2025-08-25 07:45:00|22.28|22.17|22.18|22.07|22.3|22.19|22.15|22.04|103
1756108200000|2025-08-25 07:50:00|22.19|22.08|22.1|21.99|22.19|22.08|22.05|21.94|144
1756108500000|2025-08-25 07:55:00|22.11|22|22.13|22.02|22.14|22.03|22.07|21.96|106
1756108800000|2025-08-25 08:00:00|22.14|22.03|22.04|21.93|22.15|22.04|22.03|21.92|127
1756109100000|2025-08-25 08:05:00|22.05|21.94|22.07|21.96|22.08|21.97|21.98|21.87|174
1756109400000|2025-08-25 08:10:00|22.08|21.97|22.13|22.02|22.14|22.03|22.07|21.96|110
1756109700000|2025-08-25 08:15:00|22.14|22.03|22.21|22.1|22.23|22.12|22.13|22.02|80
1756110000000|2025-08-25 08:20:00|22.2|22.09|22.1|21.99|22.2|22.09|22.07|21.96|83
1756110300000|2025-08-25 08:25:00|22.11|22|22.08|21.97|22.12|22.01|22.07|21.96|76
1756110600000|2025-08-25 08:30:00|22.07|21.96|22.06|21.95|22.1|21.99|22.05|21.94|61
1756110900000|2025-08-25 08:35:00|22.07|21.96|22.19|22.08|22.21|22.1|22.05|21.94|87
1756111200000|2025-08-25 08:40:00|22.18|22.07|22.11|22|22.19|22.08|22.11|22|74
1756111500000|2025-08-25 08:45:00|22.12|22.01|22.17|22.06|22.19|22.08|22.1|21.99|70
1756111800000|2025-08-25 08:50:00|22.18|22.07|22.2|22.09|22.21|22.1|22.16|22.05|91
1756112100000|2025-08-25 08:55:00|22.19|22.08|22.17|22.06|22.21|22.1|22.17|22.06|39
1756112400000|2025-08-25 09:00:00|22.16|22.05|22.15|22.04|22.19|22.08|22.14|22.03|68
1756112700000|2025-08-25 09:05:00|22.14|22.03|22.04|21.93|22.15|22.04|22.04|21.93|59
1756113000000|2025-08-25 09:10:00|22.05|21.94|22.07|21.96|22.11|22|22.04|21.93|49
1756113300000|2025-08-25 09:15:00|22.08|21.97|22.13|22.02|22.14|22.03|22.07|21.96|83
1756113600000|2025-08-25 09:20:00|22.12|22.01|22.13|22.02|22.14|22.03|22.09|21.98|66
1756113900000|2025-08-25 09:25:00|22.12|22.01|22.08|21.97|22.14|22.03|22.07|21.96|63
1756114200000|2025-08-25 09:30:00|22.07|21.96|22.06|21.95|22.09|21.98|22.04|21.93|102
1756114500000|2025-08-25 09:35:00|22.07|21.96|22.12|22.01|22.13|22.02|22.06|21.95|98
1756114800000|2025-08-25 09:40:00|22.13|22.02|22.13|22.02|22.14|22.03|22.09|21.98|59
1756115100000|2025-08-25 09:45:00|22.12|22.01|22.16|22.05|22.16|22.05|22.09|21.98|53
1756115400000|2025-08-25 09:50:00|22.15|22.04|22.11|22|22.16|22.05|22.1|21.99|66
1756115700000|2025-08-25 09:55:00|22.12|22.01|22.18|22.07|22.18|22.07|22.11|22|33
1756116000000|2025-08-25 10:00:00|22.17|22.06|22.07|21.96|22.18|22.07|22.06|21.95|67
1756116300000|2025-08-25 10:05:00|22.06|21.95|22.08|21.97|22.1|21.99|22.04|21.93|99
1756116600000|2025-08-25 10:10:00|22.07|21.96|22.05|21.94|22.08|21.97|22.04|21.93|65
1756116900000|2025-08-25 10:15:00|22.04|21.93|21.92|21.81|22.07|21.96|21.9|21.79|116
1756117200000|2025-08-25 10:20:00|21.91|21.8|21.89|21.78|21.93|21.82|21.86|21.75|88
1756117500000|2025-08-25 10:25:00|21.9|21.79|21.84|21.73|21.91|21.8|21.79|21.68|129
1756117800000|2025-08-25 10:30:00|21.85|21.74|21.88|21.77|21.91|21.8|21.81|21.7|113
1756118100000|2025-08-25 10:35:00|21.87|21.76|21.88|21.77|21.9|21.79|21.77|21.66|174
1756118400000|2025-08-25 10:40:00|21.89|21.78|21.87|21.76|21.91|21.8|21.85|21.74|115
1756118700000|2025-08-25 10:45:00|21.88|21.77|21.92|21.81|21.95|21.84|21.85|21.74|102
1756119000000|2025-08-25 10:50:00|21.93|21.82|21.89|21.78|21.96|21.85|21.88|21.77|89
1756119300000|2025-08-25 10:55:00|21.9|21.79|21.91|21.8|21.94|21.83|21.89|21.78|48
1756119600000|2025-08-25 11:00:00|21.92|21.81|21.89|21.78|21.92|21.81|21.87|21.76|70
1756119900000|2025-08-25 11:05:00|21.88|21.77|21.87|21.76|21.9|21.79|21.84|21.73|52
1756120200000|2025-08-25 11:10:00|21.88|21.77|21.89|21.78|21.89|21.78|21.86|21.75|50
1756120500000|2025-08-25 11:15:00|21.9|21.79|21.91|21.8|21.91|21.8|21.86|21.75|86
1756120800000|2025-08-25 11:20:00|21.9|21.79|21.89|21.78|21.94|21.83|21.86|21.75|80
1756121100000|2025-08-25 11:25:00|21.88|21.77|21.89|21.78|21.93|21.82|21.88|21.77|44
1756121400000|2025-08-25 11:30:00|21.9|21.79|21.93|21.82|21.96|21.85|21.9|21.79|88
1756121700000|2025-08-25 11:35:00|21.92|21.81|21.95|21.84|21.99|21.88|21.92|21.81|120
1756122000000|2025-08-25 11:40:00|21.96|21.85|21.94|21.83|21.98|21.87|21.93|21.82|69
1756122300000|2025-08-25 11:45:00|21.95|21.84|21.98|21.87|22|21.89|21.94|21.83|94
1756122600000|2025-08-25 11:50:00|21.99|21.88|21.99|21.88|22.01|21.9|21.98|21.87|39
1756122900000|2025-08-25 11:55:00|21.98|21.87|22.03|21.92|22.03|21.92|21.98|21.87|26
1756123200000|2025-08-25 12:00:00|22.02|21.91|22|21.89|22.07|21.96|21.99|21.88|96
1756123500000|2025-08-25 12:05:00|21.99|21.88|21.95|21.84|22|21.89|21.93|21.82|83
1756123800000|2025-08-25 12:10:00|21.96|21.85|22|21.89|22.02|21.91|21.93|21.82|93
1756124100000|2025-08-25 12:15:00|22.01|21.9|21.97|21.86|22.03|21.92|21.95|21.84|95
1756124400000|2025-08-25 12:20:00|21.98|21.87|22.04|21.93|22.05|21.94|21.98|21.87|99
1756124700000|2025-08-25 12:25:00|22.05|21.94|22.1|21.99|22.1|21.99|22.04|21.93|66
1756125000000|2025-08-25 12:30:00|22.09|21.98|22.03|21.92|22.1|21.99|22.02|21.91|121
1756125300000|2025-08-25 12:35:00|22.02|21.91|22.03|21.92|22.04|21.93|21.98|21.87|70
1756125600000|2025-08-25 12:40:00|22.04|21.93|22.09|21.98|22.09|21.98|22.03|21.92|45
1756125900000|2025-08-25 12:45:00|22.08|21.97|22.06|21.95|22.09|21.98|22.03|21.92|79
1756126200000|2025-08-25 12:50:00|22.07|21.96|22.09|21.98|22.1|21.99|22.03|21.92|47
1756126500000|2025-08-25 12:55:00|22.1|21.99|22.16|22.05|22.16|22.05|22.1|21.99|45
1756126800000|2025-08-25 13:00:00|22.15|22.04|22.14|22.03|22.15|22.04|22.1|21.99|86
1756127100000|2025-08-25 13:05:00|22.15|22.04|22.07|21.96|22.15|22.04|22.07|21.96|41
1756127400000|2025-08-25 13:10:00|22.06|21.95|22.07|21.96|22.09|21.98|22.04|21.93|56
1756127700000|2025-08-25 13:15:00|22.06|21.95|21.99|21.88|22.07|21.96|21.95|21.84|99
1756128000000|2025-08-25 13:20:00|22|21.89|22.07|21.96|22.07|21.96|21.97|21.86|73
1756128300000|2025-08-25 13:25:00|22.08|21.97|22.1|21.99|22.16|22.05|22.07|21.96|97
1756128600000|2025-08-25 13:30:00|22.11|22|21.93|21.82|22.13|22.02|21.87|21.76|230
1756128900000|2025-08-25 13:35:00|21.94|21.83|21.98|21.87|22.03|21.92|21.92|21.81|162
1756129200000|2025-08-25 13:40:00|21.97|21.86|21.94|21.83|21.98|21.87|21.9|21.79|146
1756129500000|2025-08-25 13:45:00|21.93|21.82|22.03|21.92|22.05|21.94|21.82|21.71|174
1756129800000|2025-08-25 13:50:00|22.02|21.91|22|21.89|22.08|21.97|21.97|21.86|137
1756130100000|2025-08-25 13:55:00|22.01|21.9|21.97|21.86|22.01|21.9|21.94|21.83|105
1756130400000|2025-08-25 14:00:00|21.98|21.87|22.01|21.9|22.01|21.9|21.91|21.8|105
1756130700000|2025-08-25 14:05:00|22.02|21.91|22.16|22.05|22.17|22.06|21.98|21.87|86
1756131000000|2025-08-25 14:10:00|22.17|22.06|22.11|22|22.17|22.06|22.08|21.97|131
1756131300000|2025-08-25 14:15:00|22.1|21.99|22.15|22.04|22.19|22.08|22.09|21.98|120
1756131600000|2025-08-25 14:20:00|22.14|22.03|22.12|22.01|22.16|22.05|22.08|21.97|131
1756131900000|2025-08-25 14:25:00|22.11|22|22.04|21.93|22.14|22.03|22.03|21.92|101
1756132200000|2025-08-25 14:30:00|22.05|21.94|22|21.89|22.05|21.94|21.98|21.87|120
1756132500000|2025-08-25 14:35:00|21.99|21.88|22.06|21.95|22.12|22.01|21.99|21.88|126
1756132800000|2025-08-25 14:40:00|22.07|21.96|21.99|21.88|22.08|21.97|21.98|21.87|133
1756133100000|2025-08-25 14:45:00|22|21.89|22.12|22.01|22.13|22.02|21.99|21.88|137
1756133400000|2025-08-25 14:50:00|22.13|22.02|22.11|22|22.13|22.02|22.06|21.95|121
1756133700000|2025-08-25 14:55:00|22.1|21.99|22.11|22|22.12|22.01|22.07|21.96|96
1756134000000|2025-08-25 15:00:00|22.1|21.99|22.07|21.96|22.13|22.02|22.04|21.93|104
1756134300000|2025-08-25 15:05:00|22.06|21.95|22.04|21.93|22.12|22.01|22.04|21.93|79
1756134600000|2025-08-25 15:10:00|22.03|21.92|21.98|21.87|22.03|21.92|21.95|21.84|118
1756134900000|2025-08-25 15:15:00|21.99|21.88|22.01|21.9|22.06|21.95|21.97|21.86|95
1756135200000|2025-08-25 15:20:00|22.02|21.91|22.02|21.91|22.04|21.93|21.98|21.87|99
1756135500000|2025-08-25 15:25:00|22.03|21.92|22.06|21.95|22.12|22.01|22.03|21.92|76
1756135800000|2025-08-25 15:30:00|22.07|21.96|22.06|21.95|22.1|21.99|22.05|21.94|102
1756136100000|2025-08-25 15:35:00|22.05|21.94|21.98|21.87|22.07|21.96|21.97|21.86|130
1756136400000|2025-08-25 15:40:00|21.99|21.88|21.99|21.88|22|21.89|21.95|21.84|63
1756136700000|2025-08-25 15:45:00|21.98|21.87|21.92|21.81|21.99|21.88|21.89|21.78|131
1756137000000|2025-08-25 15:50:00|21.93|21.82|21.94|21.83|21.96|21.85|21.91|21.8|56
1756137300000|2025-08-25 15:55:00|21.93|21.82|21.92|21.81|21.94|21.83|21.87|21.76|58
1756137600000|2025-08-25 16:00:00|21.93|21.82|21.8|21.69|21.93|21.82|21.79|21.68|118
1756137900000|2025-08-25 16:05:00|21.81|21.7|21.96|21.85|21.96|21.85|21.81|21.7|93
1756138200000|2025-08-25 16:10:00|21.95|21.84|22.04|21.93|22.04|21.93|21.95|21.84|50
1756138500000|2025-08-25 16:15:00|22.03|21.92|22|21.89|22.07|21.96|22|21.89|70
1756138800000|2025-08-25 16:20:00|22.01|21.9|22.08|21.97|22.11|22|22|21.89|60
1756139100000|2025-08-25 16:25:00|22.09|21.98|22.02|21.91|22.09|21.98|22.01|21.9|82
1756139400000|2025-08-25 16:30:00|22.01|21.9|22.01|21.9|22.03|21.92|21.97|21.86|79
1756139700000|2025-08-25 16:35:00|22.02|21.91|22.05|21.94|22.07|21.96|22.02|21.91|66
1756140000000|2025-08-25 16:40:00|22.04|21.93|22.01|21.9|22.07|21.96|21.99|21.88|56
1756140300000|2025-08-25 16:45:00|22.02|21.91|21.98|21.87|22.03|21.92|21.96|21.85|83
1756140600000|2025-08-25 16:50:00|21.99|21.88|21.94|21.83|21.99|21.88|21.9|21.79|107
1756140900000|2025-08-25 16:55:00|21.93|21.82|21.89|21.78|21.95|21.84|21.89|21.78|95
1756141200000|2025-08-25 17:00:00|21.9|21.79|21.77|21.66|21.91|21.8|21.77|21.66|120
1756141500000|2025-08-25 17:05:00|21.78|21.67|21.88|21.77|21.88|21.77|21.74|21.63|125
1756141800000|2025-08-25 17:10:00|21.89|21.78|21.87|21.76|21.91|21.8|21.85|21.74|79
1756142100000|2025-08-25 17:15:00|21.86|21.75|21.85|21.74|21.88|21.77|21.81|21.7|110
1756142400000|2025-08-25 17:20:00|21.86|21.75|21.92|21.81|21.92|21.81|21.84|21.73|91
1756142700000|2025-08-25 17:25:00|21.93|21.82|21.94|21.83|21.98|21.87|21.91|21.8|116
1756143000000|2025-08-25 17:30:00|21.95|21.84|21.87|21.76|21.97|21.86|21.86|21.75|141
1756143300000|2025-08-25 17:35:00|21.88|21.77|21.91|21.8|21.92|21.81|21.84|21.73|88
1756143600000|2025-08-25 17:40:00|21.92|21.81|21.88|21.77|21.92|21.81|21.84|21.73|103
1756143900000|2025-08-25 17:45:00|21.89|21.78|21.92|21.81|21.92|21.81|21.86|21.75|71
1756144200000|2025-08-25 17:50:00|21.91|21.8|21.97|21.86|21.99|21.88|21.91|21.8|80
1756144500000|2025-08-25 17:55:00|21.96|21.85|21.93|21.82|21.99|21.88|21.91|21.8|98
1756144800000|2025-08-25 18:00:00|21.94|21.83|21.88|21.77|21.95|21.84|21.84|21.73|103
1756145100000|2025-08-25 18:05:00|21.87|21.76|21.94|21.83|21.94|21.83|21.87|21.76|68
1756145400000|2025-08-25 18:10:00|21.95|21.84|21.95|21.84|21.98|21.87|21.93|21.82|43
1756145700000|2025-08-25 18:15:00|21.96|21.85|21.92|21.81|21.96|21.85|21.91|21.8|63
1756146000000|2025-08-25 18:20:00|21.93|21.82|21.93|21.82|21.96|21.85|21.91|21.8|117
1756146300000|2025-08-25 18:25:00|21.92|21.81|21.92|21.81|21.94|21.83|21.91|21.8|79
1756146600000|2025-08-25 18:30:00|21.93|21.82|21.93|21.82|21.94|21.83|21.87|21.76|73
1756146900000|2025-08-25 18:35:00|21.92|21.81|21.89|21.78|21.93|21.82|21.88|21.77|74
1756147200000|2025-08-25 18:40:00|21.88|21.77|21.83|21.72|21.89|21.78|21.8|21.69|96
1756147500000|2025-08-25 18:45:00|21.84|21.73|21.85|21.74|21.87|21.76|21.81|21.7|58
1756147800000|2025-08-25 18:50:00|21.86|21.75|21.86|21.75|21.87|21.76|21.83|21.72|45
1756148100000|2025-08-25 18:55:00|21.87|21.76|21.85|21.74|21.87|21.76|21.84|21.73|31
1756148400000|2025-08-25 19:00:00|21.84|21.73|21.79|21.68|21.85|21.74|21.75|21.64|112
1756148700000|2025-08-25 19:05:00|21.8|21.69|21.83|21.72|21.85|21.74|21.79|21.68|50
1756149000000|2025-08-25 19:10:00|21.84|21.73|21.79|21.68|21.86|21.75|21.79|21.68|54
1756149300000|2025-08-25 19:15:00|21.78|21.67|21.65|21.54|21.79|21.68|21.6|21.49|137
1756149600000|2025-08-25 19:20:00|21.66|21.55|21.7|21.59|21.76|21.65|21.65|21.54|91
1756149900000|2025-08-25 19:25:00|21.71|21.6|21.75|21.64|21.77|21.66|21.71|21.6|73
1756150200000|2025-08-25 19:30:00|21.74|21.63|21.64|21.53|21.76|21.65|21.57|21.46|155
1756150500000|2025-08-25 19:35:00|21.65|21.54|21.57|21.46|21.65|21.54|21.54|21.43|117
1756150800000|2025-08-25 19:40:00|21.58|21.47|21.6|21.49|21.6|21.49|21.53|21.42|89
1756151100000|2025-08-25 19:45:00|21.59|21.48|21.56|21.45|21.62|21.51|21.56|21.45|86
1756151400000|2025-08-25 19:50:00|21.57|21.46|21.54|21.43|21.58|21.47|21.53|21.42|78
1756151700000|2025-08-25 19:55:00|21.53|21.42|21.45|21.34|21.53|21.42|21.42|21.31|105
1756152000000|2025-08-25 20:00:00|21.46|21.35|21.51|21.4|21.53|21.42|21.42|21.31|131
1756152300000|2025-08-25 20:05:00|21.52|21.41|21.41|21.3|21.52|21.41|21.41|21.3|104
1756152600000|2025-08-25 20:10:00|21.4|21.29|21.29|21.18|21.41|21.3|21.19|21.08|261
1756152900000|2025-08-25 20:15:00|21.3|21.19|21.33|21.22|21.4|21.29|21.29|21.18|122
1756153200000|2025-08-25 20:20:00|21.32|21.21|21.25|21.14|21.32|21.21|21.19|21.08|124
1756153500000|2025-08-25 20:25:00|21.26|21.15|21.21|21.1|21.34|21.23|21.21|21.1|89
1756153800000|2025-08-25 20:30:00|21.2|21.09|20.91|20.8|21.21|21.1|20.81|20.7|223
1756154100000|2025-08-25 20:35:00|20.89|20.78|20.82|20.71|21.01|20.9|20.82|20.71|173
1756154400000|2025-08-25 20:40:00|20.81|20.7|20.97|20.86|21.01|20.9|20.77|20.66|159
1756154700000|2025-08-25 20:45:00|20.98|20.87|20.85|20.74|21.04|20.93|20.85|20.74|126
1756155000000|2025-08-25 20:50:00|20.84|20.73|20.87|20.76|20.94|20.83|20.83|20.72|132
1756155300000|2025-08-25 20:55:00|20.88|20.77|20.78|20.67|20.97|20.86|20.78|20.67|131
1756155600000|2025-08-25 21:00:00|20.77|20.66|20.82|20.71|20.91|20.8|20.76|20.65|181
1756155900000|2025-08-25 21:05:00|20.83|20.72|20.89|20.78|20.93|20.82|20.81|20.7|185
1756156200000|2025-08-25 21:10:00|20.88|20.77|20.77|20.66|20.9|20.79|20.73|20.62|118
1756156500000|2025-08-25 21:15:00|20.78|20.67|20.84|20.73|20.9|20.79|20.77|20.66|142
1756156800000|2025-08-25 21:20:00|20.83|20.72|20.85|20.74|20.88|20.77|20.79|20.68|112
1756157100000|2025-08-25 21:25:00|20.86|20.75|20.79|20.68|20.87|20.76|20.78|20.67|100
1756157400000|2025-08-25 21:30:00|20.8|20.69|20.81|20.7|20.83|20.72|20.66|20.55|140
1756157700000|2025-08-25 21:35:00|20.8|20.69|20.85|20.74|20.93|20.82|20.78|20.67|122
1756158000000|2025-08-25 21:40:00|20.86|20.75|20.82|20.71|20.87|20.76|20.81|20.7|49
1756158300000|2025-08-25 21:45:00|20.83|20.72|20.95|20.84|20.97|20.86|20.83|20.72|53
1756158600000|2025-08-25 21:50:00|20.96|20.85|20.95|20.84|20.96|20.85|20.92|20.81|30
1756158900000|2025-08-25 21:55:00|20.94|20.83|20.82|20.71|20.95|20.84|20.82|20.71|67
1756159200000|2025-08-25 22:00:00|20.83|20.72|20.9|20.79|20.94|20.83|20.81|20.7|137
1756159500000|2025-08-25 22:05:00|20.89|20.78|20.87|20.76|20.92|20.81|20.82|20.71|113
1756159800000|2025-08-25 22:10:00|20.88|20.77|20.85|20.74|20.89|20.78|20.83|20.72|96
1756160100000|2025-08-25 22:15:00|20.84|20.73|20.83|20.72|20.87|20.76|20.78|20.67|96
1756160400000|2025-08-25 22:20:00|20.84|20.73|20.9|20.79|20.92|20.81|20.81|20.7|113
1756160700000|2025-08-25 22:25:00|20.91|20.8|20.97|20.86|20.98|20.87|20.91|20.8|71
1756161000000|2025-08-25 22:30:00|20.96|20.85|20.97|20.86|21.01|20.9|20.96|20.85|84
1756161300000|2025-08-25 22:35:00|20.96|20.85|21.02|20.91|21.03|20.92|20.95|20.84|71
1756161600000|2025-08-25 22:40:00|21.03|20.92|21.06|20.95|21.08|20.97|21.01|20.9|86
1756161900000|2025-08-25 22:45:00|21.05|20.94|21|20.89|21.07|20.96|20.98|20.87|122
1756162200000|2025-08-25 22:50:00|21.01|20.9|21|20.89|21.05|20.94|20.99|20.88|116
1756162500000|2025-08-25 22:55:00|20.99|20.88|20.99|20.88|21|20.89|20.94|20.83|95
1756162800000|2025-08-25 23:00:00|20.98|20.87|20.98|20.87|21|20.89|20.93|20.82|99
1756163100000|2025-08-25 23:05:00|20.97|20.86|20.95|20.84|20.98|20.87|20.91|20.8|117
1756163400000|2025-08-25 23:10:00|20.94|20.83|20.97|20.86|20.98|20.87|20.92|20.81|70
1756163700000|2025-08-25 23:15:00|20.96|20.85|21.02|20.91|21.04|20.93|20.96|20.85|57
1756164000000|2025-08-25 23:20:00|21.03|20.92|20.93|20.82|21.03|20.92|20.93|20.82|67
1756164300000|2025-08-25 23:25:00|20.94|20.83|20.97|20.86|20.97|20.86|20.93|20.82|66
1756164600000|2025-08-25 23:30:00|20.96|20.85|21|20.89|21.01|20.9|20.93|20.82|39
1756164900000|2025-08-25 23:35:00|20.99|20.88|20.98|20.87|21.01|20.9|20.98|20.87|79
1756165200000|2025-08-25 23:40:00|20.99|20.88|21.06|20.95|21.06|20.95|20.98|20.87|74
1756165500000|2025-08-25 23:45:00|21.07|20.96|21.09|20.98|21.09|20.98|21.02|20.91|41
1756165800000|2025-08-25 23:50:00|21.08|20.97|21.04|20.93|21.1|20.99|21.03|20.92|83
1756166100000|2025-08-25 23:55:00|21.05|20.94|21.04|20.93|21.08|20.97|21.03|20.92|62
1756166400000|2025-08-26 00:00:00|21.03|20.92|21|20.89|21.05|20.94|20.94|20.83|160
1756166700000|2025-08-26 00:05:00|20.99|20.88|20.96|20.85|21.03|20.92|20.94|20.83|130
1756167000000|2025-08-26 00:10:00|20.97|20.86|21.04|20.93|21.05|20.94|20.92|20.81|119
1756167300000|2025-08-26 00:15:00|21.03|20.92|21.09|20.98|21.12|21.01|21.02|20.91|103
1756167600000|2025-08-26 00:20:00|21.08|20.97|21.01|20.9|21.11|21|20.99|20.88|144
1756167900000|2025-08-26 00:25:00|21|20.89|21.05|20.94|21.05|20.94|20.97|20.86|94
1756168200000|2025-08-26 00:30:00|21.06|20.95|21.08|20.97|21.09|20.98|20.98|20.87|120
1756168500000|2025-08-26 00:35:00|21.09|20.98|20.95|20.84|21.09|20.98|20.93|20.82|111
1756168800000|2025-08-26 00:40:00|20.96|20.85|20.88|20.77|20.97|20.86|20.87|20.76|115
1756169100000|2025-08-26 00:45:00|20.87|20.76|20.99|20.88|20.99|20.88|20.79|20.68|182
1756169400000|2025-08-26 00:50:00|21|20.89|20.88|20.77|21.02|20.91|20.83|20.72|137
1756169700000|2025-08-26 00:55:00|20.89|20.78|20.9|20.79|20.95|20.84|20.88|20.77|74
1756170000000|2025-08-26 01:00:00|20.89|20.78|20.96|20.85|20.96|20.85|20.83|20.72|174
1756170300000|2025-08-26 01:05:00|20.95|20.84|21|20.89|21.06|20.95|20.95|20.84|104
1756170600000|2025-08-26 01:10:00|21.01|20.9|20.95|20.84|21.02|20.91|20.92|20.81|95
1756170900000|2025-08-26 01:15:00|20.96|20.85|21.01|20.9|21.01|20.9|20.93|20.82|90
1756171200000|2025-08-26 01:20:00|21|20.89|21.08|20.97|21.09|20.98|21|20.89|59
1756171500000|2025-08-26 01:25:00|21.09|20.98|21.13|21.02|21.14|21.03|21.07|20.96|43
1756171800000|2025-08-26 01:30:00|21.14|21.03|21.08|20.97|21.16|21.05|21.06|20.95|70
1756172100000|2025-08-26 01:35:00|21.07|20.96|21.13|21.02|21.13|21.02|21.04|20.93|71
1756172400000|2025-08-26 01:40:00|21.12|21.01|21.1|20.99|21.14|21.03|21.09|20.98|55
1756172700000|2025-08-26 01:45:00|21.09|20.98|21.18|21.07|21.18|21.07|21.09|20.98|60
1756173000000|2025-08-26 01:50:00|21.17|21.06|21.13|21.02|21.18|21.07|21.12|21.01|81
1756173300000|2025-08-26 01:55:00|21.14|21.03|21.18|21.07|21.19|21.08|21.13|21.02|31
1756173600000|2025-08-26 02:00:00|21.17|21.06|21.17|21.06|21.2|21.09|21.16|21.05|65
1756173900000|2025-08-26 02:05:00|21.18|21.07|21.23|21.12|21.24|21.13|21.17|21.06|62
1756174200000|2025-08-26 02:10:00|21.22|21.11|21.28|21.17|21.28|21.17|21.21|21.1|113
1756174500000|2025-08-26 02:15:00|21.27|21.16|21.24|21.13|21.28|21.17|21.2|21.09|78
1756174800000|2025-08-26 02:20:00|21.23|21.12|21.17|21.06|21.24|21.13|21.16|21.05|79
1756175100000|2025-08-26 02:25:00|21.16|21.05|21.19|21.08|21.19|21.08|21.13|21.02|64
1756175400000|2025-08-26 02:30:00|21.2|21.09|21.1|20.99|21.2|21.09|21.1|20.99|71
1756175700000|2025-08-26 02:35:00|21.09|20.98|21.08|20.97|21.1|20.99|21.04|20.93|86
1756176000000|2025-08-26 02:40:00|21.07|20.96|21.07|20.96|21.08|20.97|21.02|20.91|75
1756176300000|2025-08-26 02:45:00|21.06|20.95|21.09|20.98|21.14|21.03|21.04|20.93|118
1756176600000|2025-08-26 02:50:00|21.08|20.97|21.02|20.91|21.11|21|21.01|20.9|79
1756176900000|2025-08-26 02:55:00|21.03|20.92|21.08|20.97|21.08|20.97|21.01|20.9|80
1756177200000|2025-08-26 03:00:00|21.09|20.98|21.03|20.92|21.09|20.98|21.03|20.92|100
1756177500000|2025-08-26 03:05:00|21.04|20.93|21.03|20.92|21.06|20.95|21.01|20.9|130
1756177800000|2025-08-26 03:10:00|21.04|20.93|21.01|20.9|21.07|20.96|21|20.89|112
1756178100000|2025-08-26 03:15:00|21|20.89|21.05|20.94|21.08|20.97|20.94|20.83|121
1756178400000|2025-08-26 03:20:00|21.06|20.95|21.08|20.97|21.09|20.98|21.04|20.93|29
1756178700000|2025-08-26 03:25:00|21.07|20.96|21.03|20.92|21.09|20.98|21.03|20.92|87
1756179000000|2025-08-26 03:30:00|21.02|20.91|21.09|20.98|21.09|20.98|21.02|20.91|88
1756179300000|2025-08-26 03:35:00|21.08|20.97|21.07|20.96|21.1|20.99|21.05|20.94|68
1756179600000|2025-08-26 03:40:00|21.06|20.95|21.08|20.97|21.08|20.97|21.04|20.93|59
1756179900000|2025-08-26 03:45:00|21.07|20.96|21.06|20.95|21.09|20.98|21.05|20.94|80
1756180200000|2025-08-26 03:50:00|21.07|20.96|21.05|20.94|21.08|20.97|21.04|20.93|71
1756180500000|2025-08-26 03:55:00|21.06|20.95|21.05|20.94|21.07|20.96|21.03|20.92|78
1756180800000|2025-08-26 04:00:00|21.06|20.95|21.12|21.01|21.12|21.01|21.05|20.94|37
1756181100000|2025-08-26 04:05:00|21.11|21|21.14|21.03|21.16|21.05|21.1|20.99|58
1756181400000|2025-08-26 04:10:00|21.15|21.04|21.2|21.09|21.21|21.1|21.14|21.03|54
1756181700000|2025-08-26 04:15:00|21.21|21.1|21.2|21.09|21.24|21.13|21.18|21.07|58
1756182000000|2025-08-26 04:20:00|21.19|21.08|21.17|21.06|21.21|21.1|21.17|21.06|43
1756182300000|2025-08-26 04:25:00|21.16|21.05|21.19|21.08|21.19|21.08|21.15|21.04|22
1756182600000|2025-08-26 04:30:00|21.2|21.09|21.22|21.11|21.23|21.12|21.18|21.07|63
1756182900000|2025-08-26 04:35:00|21.23|21.12|21.21|21.1|21.24|21.13|21.2|21.09|45
1756183200000|2025-08-26 04:40:00|21.22|21.11|21.21|21.1|21.23|21.12|21.2|21.09|30
1756183500000|2025-08-26 04:45:00|21.2|21.09|21.23|21.12|21.23|21.12|21.18|21.07|34
1756183800000|2025-08-26 04:50:00|21.24|21.13|21.25|21.14|21.26|21.15|21.23|21.12|10
1756184100000|2025-08-26 04:55:00|21.24|21.13|21.25|21.14|21.26|21.15|21.23|21.12|56
1756184400000|2025-08-26 05:00:00|21.24|21.13|21.26|21.15|21.26|21.15|21.22|21.11|59
1756184700000|2025-08-26 05:05:00|21.25|21.14|21.29|21.18|21.29|21.18|21.24|21.13|65
1756185000000|2025-08-26 05:10:00|21.28|21.17|21.29|21.18|21.3|21.19|21.28|21.17|32
1756185300000|2025-08-26 05:15:00|21.28|21.17|21.28|21.17|21.3|21.19|21.27|21.16|59
1756185600000|2025-08-26 05:20:00|21.27|21.16|21.28|21.17|21.28|21.17|21.25|21.14|72
1756185900000|2025-08-26 05:25:00|21.27|21.16|21.24|21.13|21.29|21.18|21.23|21.12|78
1756186200000|2025-08-26 05:30:00|21.23|21.12|21.25|21.14|21.27|21.16|21.2|21.09|45
1756186500000|2025-08-26 05:35:00|21.24|21.13|21.27|21.16|21.27|21.16|21.22|21.11|46
1756186800000|2025-08-26 05:40:00|21.26|21.15|21.28|21.17|21.28|21.17|21.25|21.14|51
1756187100000|2025-08-26 05:45:00|21.27|21.16|21.27|21.16|21.29|21.18|21.24|21.13|53
1756187400000|2025-08-26 05:50:00|21.28|21.17|21.23|21.12|21.28|21.17|21.22|21.11|114
1756187700000|2025-08-26 05:55:00|21.24|21.13|21.16|21.05|21.24|21.13|21.16|21.05|66
1756188000000|2025-08-26 06:00:00|21.17|21.06|21.14|21.03|21.18|21.07|21.14|21.03|100
1756188300000|2025-08-26 06:05:00|21.15|21.04|21.22|21.11|21.23|21.12|21.14|21.03|74
1756188600000|2025-08-26 06:10:00|21.23|21.12|21.21|21.1|21.23|21.12|21.2|21.09|69
1756188900000|2025-08-26 06:15:00|21.2|21.09|21.12|21.01|21.23|21.12|21.12|21.01|75
1756189200000|2025-08-26 06:20:00|21.13|21.02|21.08|20.97|21.13|21.02|21.04|20.93|120
1756189500000|2025-08-26 06:25:00|21.07|20.96|21.06|20.95|21.08|20.97|21.04|20.93|88
1756189800000|2025-08-26 06:30:00|21.07|20.96|21.1|20.99|21.12|21.01|21.05|20.94|64
1756190100000|2025-08-26 06:35:00|21.09|20.98|21.1|20.99|21.11|21|21.08|20.97|82
1756190400000|2025-08-26 06:40:00|21.09|20.98|21.09|20.98|21.1|20.99|21.08|20.97|33
1756190700000|2025-08-26 06:45:00|21.08|20.97|21.06|20.95|21.1|20.99|21.04|20.93|47
1756191000000|2025-08-26 06:50:00|21.07|20.96|21.01|20.9|21.08|20.97|21.01|20.9|57
1756191300000|2025-08-26 06:55:00|21.02|20.91|21.06|20.95|21.06|20.95|21.02|20.91|35
1756191600000|2025-08-26 07:00:00|21.05|20.94|21.05|20.94|21.06|20.95|21.01|20.9|73
1756191900000|2025-08-26 07:05:00|21.04|20.93|21.08|20.97|21.09|20.98|21.02|20.91|63
1756192200000|2025-08-26 07:10:00|21.09|20.98|21.02|20.91|21.1|20.99|20.99|20.88|64
1756192500000|2025-08-26 07:15:00|21.03|20.92|21.06|20.95|21.09|20.98|21.01|20.9|56
1756192800000|2025-08-26 07:20:00|21.07|20.96|20.99|20.88|21.08|20.97|20.99|20.88|63
1756193100000|2025-08-26 07:25:00|21|20.89|21.08|20.97|21.08|20.97|21|20.89|48
1756193400000|2025-08-26 07:30:00|21.07|20.96|21.25|21.14|21.25|21.14|21.06|20.95|54
1756193700000|2025-08-26 07:35:00|21.26|21.15|21.28|21.17|21.33|21.22|21.24|21.13|121
1756194000000|2025-08-26 07:40:00|21.27|21.16|21.23|21.12|21.29|21.18|21.19|21.08|75
1756194300000|2025-08-26 07:45:00|21.22|21.11|21.24|21.13|21.26|21.15|21.17|21.06|94
1756194600000|2025-08-26 07:50:00|21.23|21.12|21.24|21.13|21.28|21.17|21.22|21.11|74
1756194900000|2025-08-26 07:55:00|21.23|21.12|21.2|21.09|21.24|21.13|21.19|21.08|88
1756195200000|2025-08-26 08:00:00|21.19|21.08|21.16|21.05|21.23|21.12|21.15|21.04|100
1756195500000|2025-08-26 08:05:00|21.15|21.04|21.16|21.05|21.21|21.1|21.15|21.04|40
1756195800000|2025-08-26 08:10:00|21.15|21.04|21.2|21.09|21.21|21.1|21.14|21.03|63
1756196100000|2025-08-26 08:15:00|21.19|21.08|21.17|21.06|21.26|21.15|21.15|21.04|81
1756196400000|2025-08-26 08:20:00|21.18|21.07|21.12|21.01|21.18|21.07|21.1|20.99|59
1756196700000|2025-08-26 08:25:00|21.13|21.02|21.11|21|21.13|21.02|21.1|20.99|67
1756197000000|2025-08-26 08:30:00|21.1|20.99|21.1|20.99|21.12|21.01|21.09|20.98|65
1756197300000|2025-08-26 08:35:00|21.11|21|21.11|21|21.11|21|21.09|20.98|35
1756197600000|2025-08-26 08:40:00|21.1|20.99|21.13|21.02|21.14|21.03|21.1|20.99|42
1756197900000|2025-08-26 08:45:00|21.14|21.03|21.18|21.07|21.18|21.07|21.13|21.02|35
1756198200000|2025-08-26 08:50:00|21.19|21.08|21.11|21|21.19|21.08|21.11|21|59
1756198500000|2025-08-26 08:55:00|21.12|21.01|21.13|21.02|21.15|21.04|21.11|21|36
1756198800000|2025-08-26 09:00:00|21.14|21.03|21.14|21.03|21.15|21.04|21.12|21.01|25
1756199100000|2025-08-26 09:05:00|21.13|21.02|21.14|21.03|21.14|21.03|21.09|20.98|30
1756199400000|2025-08-26 09:10:00|21.15|21.04|21.17|21.06|21.19|21.08|21.15|21.04|35
1756199700000|2025-08-26 09:15:00|21.18|21.07|21.2|21.09|21.2|21.09|21.17|21.06|21
1756200000000|2025-08-26 09:20:00|21.19|21.08|21.19|21.08|21.21|21.1|21.19|21.08|65
1756200300000|2025-08-26 09:25:00|21.2|21.09|21.18|21.07|21.21|21.1|21.17|21.06|37
1756200600000|2025-08-26 09:30:00|21.19|21.08|21.16|21.05|21.21|21.1|21.16|21.05|54
1756200900000|2025-08-26 09:35:00|21.15|21.04|21.14|21.03|21.18|21.07|21.14|21.03|68
1756201200000|2025-08-26 09:40:00|21.13|21.02|21.09|20.98|21.13|21.02|21.09|20.98|39
1756201500000|2025-08-26 09:45:00|21.1|20.99|21.1|20.99|21.11|21|21.08|20.97|37
1756201800000|2025-08-26 09:50:00|21.11|21|21.11|21|21.13|21.02|21.11|21|33
1756202100000|2025-08-26 09:55:00|21.12|21.01|21.14|21.03|21.14|21.03|21.09|20.98|29
1756202400000|2025-08-26 10:00:00|21.15|21.04|21.16|21.05|21.16|21.05|21.13|21.02|30
1756202700000|2025-08-26 10:05:00|21.17|21.06|21.17|21.06|21.18|21.07|21.14|21.03|23
1756203000000|2025-08-26 10:10:00|21.16|21.05|21.2|21.09|21.2|21.09|21.16|21.05|21
1756203300000|2025-08-26 10:15:00|21.21|21.1|21.19|21.08|21.21|21.1|21.17|21.06|19
1756203600000|2025-08-26 10:20:00|21.2|21.09|21.16|21.05|21.2|21.09|21.16|21.05|33
1756203900000|2025-08-26 10:25:00|21.15|21.04|21.17|21.06|21.18|21.07|21.15|21.04|29
1756204200000|2025-08-26 10:30:00|21.18|21.07|21.22|21.11|21.22|21.11|21.17|21.06|15
1756204500000|2025-08-26 10:35:00|21.21|21.1|21.23|21.12|21.23|21.12|21.19|21.08|17
1756204800000|2025-08-26 10:40:00|21.22|21.11|21.26|21.15|21.28|21.17|21.21|21.1|43
1756205100000|2025-08-26 10:45:00|21.27|21.16|21.2|21.09|21.28|21.17|21.2|21.09|72
1756205400000|2025-08-26 10:50:00|21.19|21.08|21.2|21.09|21.22|21.11|21.18|21.07|54
1756205700000|2025-08-26 10:55:00|21.19|21.08|21.21|21.1|21.21|21.1|21.19|21.08|73
1756206000000|2025-08-26 11:00:00|21.22|21.11|21.18|21.07|21.22|21.11|21.18|21.07|57
1756206300000|2025-08-26 11:05:00|21.17|21.06|21.21|21.1|21.24|21.13|21.17|21.06|79
1756206600000|2025-08-26 11:10:00|21.22|21.11|21.21|21.1|21.22|21.11|21.18|21.07|82
1756206900000|2025-08-26 11:15:00|21.2|21.09|21.1|20.99|21.2|21.09|21.1|20.99|81
1756207200000|2025-08-26 11:20:00|21.11|21|21.09|20.98|21.12|21.01|21.06|20.95|77
1756207500000|2025-08-26 11:25:00|21.08|20.97|21.08|20.97|21.09|20.98|21.06|20.95|71
1756207800000|2025-08-26 11:30:00|21.09|20.98|21.02|20.91|21.09|20.98|21.02|20.91|94
1756208100000|2025-08-26 11:35:00|21.03|20.92|21.06|20.95|21.06|20.95|21.02|20.91|60
1756208400000|2025-08-26 11:40:00|21.05|20.94|21.09|20.98|21.09|20.98|21.05|20.94|29
1756208700000|2025-08-26 11:45:00|21.08|20.97|21.09|20.98|21.1|20.99|21.04|20.93|72
1756209000000|2025-08-26 11:50:00|21.08|20.97|21.1|20.99|21.12|21.01|21.08|20.97|65
1756209300000|2025-08-26 11:55:00|21.09|20.98|21.12|21.01|21.13|21.02|21.09|20.98|57
1756209600000|2025-08-26 12:00:00|21.13|21.02|21.04|20.93|21.13|21.02|21.03|20.92|56
1756209900000|2025-08-26 12:05:00|21.03|20.92|21.03|20.92|21.08|20.97|21.02|20.91|89
1756210200000|2025-08-26 12:10:00|21.04|20.93|21.02|20.91|21.05|20.94|21.01|20.9|78
1756210500000|2025-08-26 12:15:00|21.01|20.9|21.04|20.93|21.04|20.93|21.01|20.9|78
1756210800000|2025-08-26 12:20:00|21.05|20.94|21.05|20.94|21.08|20.97|21.04|20.93|63
1756211100000|2025-08-26 12:25:00|21.06|20.95|21.08|20.97|21.08|20.97|21.05|20.94|55
1756211400000|2025-08-26 12:30:00|21.09|20.98|21.22|21.11|21.22|21.11|21.09|20.98|68
1756211700000|2025-08-26 12:35:00|21.23|21.12|21.54|21.43|21.55|21.44|21.22|21.11|262
1756212000000|2025-08-26 12:40:00|21.55|21.44|21.47|21.36|21.56|21.45|21.45|21.34|169
1756212300000|2025-08-26 12:45:00|21.48|21.37|21.55|21.44|21.56|21.45|21.47|21.36|96
1756212600000|2025-08-26 12:50:00|21.54|21.43|21.22|21.11|21.56|21.45|21.22|21.11|136
1756212900000|2025-08-26 12:55:00|21.21|21.1|21.41|21.3|21.43|21.32|21.18|21.07|118
1756213200000|2025-08-26 13:00:00|21.4|21.29|21.3|21.19|21.4|21.29|21.27|21.16|126
1756213500000|2025-08-26 13:05:00|21.31|21.2|21.34|21.23|21.37|21.26|21.28|21.17|92
1756213800000|2025-08-26 13:10:00|21.33|21.22|21.28|21.17|21.34|21.23|21.27|21.16|85
1756214100000|2025-08-26 13:15:00|21.27|21.16|21.3|21.19|21.32|21.21|21.25|21.14|70
1756214400000|2025-08-26 13:20:00|21.31|21.2|21.28|21.17|21.31|21.2|21.27|21.16|60
1756214700000|2025-08-26 13:25:00|21.27|21.16|21.24|21.13|21.28|21.17|21.21|21.1|86
1756215000000|2025-08-26 13:30:00|21.23|21.12|21.35|21.24|21.45|21.34|21.19|21.08|180
1756215300000|2025-08-26 13:35:00|21.34|21.23|21.32|21.21|21.37|21.26|21.28|21.17|169
1756215600000|2025-08-26 13:40:00|21.33|21.22|21.27|21.16|21.37|21.26|21.22|21.11|115
1756215900000|2025-08-26 13:45:00|21.28|21.17|21.09|20.98|21.3|21.19|21.08|20.97|149
1756216200000|2025-08-26 13:50:00|21.08|20.97|21.22|21.11|21.23|21.12|21.06|20.95|155
1756216500000|2025-08-26 13:55:00|21.23|21.12|21.27|21.16|21.27|21.16|21.15|21.04|101
1756216800000|2025-08-26 14:00:00|21.26|21.15|21.24|21.13|21.33|21.22|21.22|21.11|153
1756217100000|2025-08-26 14:05:00|21.25|21.14|21.24|21.13|21.26|21.15|21.15|21.04|123
1756217400000|2025-08-26 14:10:00|21.23|21.12|21.21|21.1|21.32|21.21|21.19|21.08|137
1756217700000|2025-08-26 14:15:00|21.2|21.09|21.26|21.15|21.31|21.2|21.2|21.09|103
1756218000000|2025-08-26 14:20:00|21.27|21.16|21.38|21.27|21.43|21.32|21.26|21.15|117
1756218300000|2025-08-26 14:25:00|21.39|21.28|21.34|21.23|21.41|21.3|21.34|21.23|116
1756218600000|2025-08-26 14:30:00|21.35|21.24|21.36|21.25|21.41|21.3|21.32|21.21|140
1756218900000|2025-08-26 14:35:00|21.37|21.26|21.36|21.25|21.41|21.3|21.36|21.25|121
1756219200000|2025-08-26 14:40:00|21.35|21.24|21.38|21.27|21.41|21.3|21.32|21.21|132
1756219500000|2025-08-26 14:45:00|21.39|21.28|21.37|21.26|21.4|21.29|21.32|21.21|79
1756219800000|2025-08-26 14:50:00|21.38|21.27|21.45|21.34|21.45|21.34|21.35|21.24|120
1756220100000|2025-08-26 14:55:00|21.46|21.35|21.5|21.39|21.54|21.43|21.46|21.35|141
1756220400000|2025-08-26 15:00:00|21.49|21.38|21.59|21.48|21.59|21.48|21.46|21.35|95
1756220700000|2025-08-26 15:05:00|21.6|21.49|21.47|21.36|21.6|21.49|21.47|21.36|110
1756221000000|2025-08-26 15:10:00|21.48|21.37|21.41|21.3|21.5|21.39|21.4|21.29|128
1756221300000|2025-08-26 15:15:00|21.42|21.31|21.46|21.35|21.47|21.36|21.36|21.25|137
1756221600000|2025-08-26 15:20:00|21.47|21.36|21.45|21.34|21.5|21.39|21.43|21.32|97
1756221900000|2025-08-26 15:25:00|21.44|21.33|21.42|21.31|21.46|21.35|21.41|21.3|69
1756222200000|2025-08-26 15:30:00|21.41|21.3|21.34|21.23|21.42|21.31|21.33|21.22|108
1756222500000|2025-08-26 15:35:00|21.33|21.22|21.29|21.18|21.37|21.26|21.29|21.18|89
1756222800000|2025-08-26 15:40:00|21.28|21.17|21.29|21.18|21.33|21.22|21.27|21.16|90
1756223100000|2025-08-26 15:45:00|21.3|21.19|21.3|21.19|21.33|21.22|21.29|21.18|53
1756223400000|2025-08-26 15:50:00|21.31|21.2|21.33|21.22|21.36|21.25|21.3|21.19|78
1756223700000|2025-08-26 15:55:00|21.34|21.23|21.34|21.23|21.34|21.23|21.31|21.2|37
1756224000000|2025-08-26 16:00:00|21.35|21.24|21.41|21.3|21.41|21.3|21.34|21.23|53
1756224300000|2025-08-26 16:05:00|21.42|21.31|21.37|21.26|21.44|21.33|21.35|21.24|70
1756224600000|2025-08-26 16:10:00|21.38|21.27|21.33|21.22|21.4|21.29|21.32|21.21|80
1756224900000|2025-08-26 16:15:00|21.34|21.23|21.42|21.31|21.43|21.32|21.34|21.23|81
1756225200000|2025-08-26 16:20:00|21.41|21.3|21.42|21.31|21.43|21.32|21.37|21.26|64
1756225500000|2025-08-26 16:25:00|21.43|21.32|21.46|21.35|21.48|21.37|21.41|21.3|56
1756225800000|2025-08-26 16:30:00|21.47|21.36|21.44|21.33|21.51|21.4|21.44|21.33|72
1756226100000|2025-08-26 16:35:00|21.45|21.34|21.48|21.37|21.5|21.39|21.44|21.33|82
1756226400000|2025-08-26 16:40:00|21.49|21.38|21.5|21.39|21.54|21.43|21.49|21.38|74
1756226700000|2025-08-26 16:45:00|21.51|21.4|21.53|21.42|21.53|21.42|21.49|21.38|55
1756227000000|2025-08-26 16:50:00|21.52|21.41|21.51|21.4|21.54|21.43|21.49|21.38|44
1756227300000|2025-08-26 16:55:00|21.52|21.41|21.6|21.49|21.6|21.49|21.51|21.4|29
1756227600000|2025-08-26 17:00:00|21.61|21.5|21.57|21.46|21.62|21.51|21.55|21.44|115
1756227900000|2025-08-26 17:05:00|21.56|21.45|21.6|21.49|21.62|21.51|21.56|21.45|59
1756228200000|2025-08-26 17:10:00|21.59|21.48|21.59|21.48|21.61|21.5|21.56|21.45|93
1756228500000|2025-08-26 17:15:00|21.58|21.47|21.6|21.49|21.62|21.51|21.56|21.45|85
1756228800000|2025-08-26 17:20:00|21.59|21.48|21.62|21.51|21.63|21.52|21.59|21.48|54
1756229100000|2025-08-26 17:25:00|21.63|21.52|21.59|21.48|21.63|21.52|21.59|21.48|37
1756229400000|2025-08-26 17:30:00|21.6|21.49|21.52|21.41|21.61|21.5|21.5|21.39|103
1756229700000|2025-08-26 17:35:00|21.51|21.4|21.47|21.36|21.52|21.41|21.44|21.33|105
1756230000000|2025-08-26 17:40:00|21.48|21.37|21.49|21.38|21.49|21.38|21.44|21.33|48
1756230300000|2025-08-26 17:45:00|21.48|21.37|21.53|21.42|21.54|21.43|21.46|21.35|51
1756230600000|2025-08-26 17:50:00|21.54|21.43|21.56|21.45|21.58|21.47|21.53|21.42|59
1756230900000|2025-08-26 17:55:00|21.57|21.46|21.61|21.5|21.61|21.5|21.55|21.44|43
1756231200000|2025-08-26 18:00:00|21.62|21.51|21.65|21.54|21.7|21.59|21.61|21.5|74
1756231500000|2025-08-26 18:05:00|21.64|21.53|21.66|21.55|21.68|21.57|21.63|21.52|81
1756231800000|2025-08-26 18:10:00|21.65|21.54|21.67|21.56|21.69|21.58|21.65|21.54|45
1756232100000|2025-08-26 18:15:00|21.68|21.57|21.68|21.57|21.7|21.59|21.65|21.54|61
1756232400000|2025-08-26 18:20:00|21.67|21.56|21.73|21.62|21.73|21.62|21.65|21.54|41
1756232700000|2025-08-26 18:25:00|21.74|21.63|21.75|21.64|21.76|21.65|21.72|21.61|42
1756233000000|2025-08-26 18:30:00|21.74|21.63|21.73|21.62|21.76|21.65|21.71|21.6|76
1756233300000|2025-08-26 18:35:00|21.74|21.63|21.74|21.63|21.75|21.64|21.72|21.61|53
1756233600000|2025-08-26 18:40:00|21.73|21.62|21.76|21.65|21.79|21.68|21.73|21.62|98
1756233900000|2025-08-26 18:45:00|21.77|21.66|21.78|21.67|21.79|21.68|21.74|21.63|78
1756234200000|2025-08-26 18:50:00|21.79|21.68|21.78|21.67|21.79|21.68|21.75|21.64|84
1756234500000|2025-08-26 18:55:00|21.77|21.66|21.77|21.66|21.77|21.66|21.73|21.62|71
1756234800000|2025-08-26 19:00:00|21.78|21.67|21.71|21.6|21.78|21.67|21.71|21.6|102
1756235100000|2025-08-26 19:05:00|21.7|21.59|21.69|21.58|21.71|21.6|21.66|21.55|82
1756235400000|2025-08-26 19:10:00|21.7|21.59|21.78|21.67|21.78|21.67|21.69|21.58|53
1756235700000|2025-08-26 19:15:00|21.77|21.66|21.82|21.71|21.84|21.73|21.75|21.64|82
1756236000000|2025-08-26 19:20:00|21.83|21.72|21.84|21.73|21.91|21.8|21.82|21.71|133
1756236300000|2025-08-26 19:25:00|21.85|21.74|21.91|21.8|21.92|21.81|21.83|21.72|71
1756236600000|2025-08-26 19:30:00|21.9|21.79|21.88|21.77|21.94|21.83|21.88|21.77|109
1756236900000|2025-08-26 19:35:00|21.89|21.78|21.9|21.79|21.92|21.81|21.88|21.77|94
1756237200000|2025-08-26 19:40:00|21.89|21.78|21.89|21.78|21.93|21.82|21.88|21.77|113
1756237500000|2025-08-26 19:45:00|21.9|21.79|21.96|21.85|21.98|21.87|21.89|21.78|167
1756237800000|2025-08-26 19:50:00|21.95|21.84|22|21.89|22.01|21.9|21.94|21.83|120
1756238100000|2025-08-26 19:55:00|22.01|21.9|22.02|21.91|22.05|21.94|21.99|21.88|110
1756238400000|2025-08-26 20:00:00|22.01|21.9|21.96|21.85|22.03|21.92|21.93|21.82|104
1756238700000|2025-08-26 20:05:00|21.97|21.86|22|21.89|22.01|21.9|21.96|21.85|46
1756239000000|2025-08-26 20:10:00|21.99|21.88|22.02|21.91|22.02|21.91|21.99|21.88|42
1756239300000|2025-08-26 20:15:00|22.01|21.9|22|21.89|22.03|21.92|21.99|21.88|54
1756239600000|2025-08-26 20:20:00|21.99|21.88|21.99|21.88|22.01|21.9|21.94|21.83|55
1756239900000|2025-08-26 20:25:00|22|21.89|21.96|21.85|22|21.89|21.96|21.85|45
1756240200000|2025-08-26 20:30:00|21.97|21.86|21.92|21.81|21.97|21.86|21.91|21.8|54
1756240500000|2025-08-26 20:35:00|21.91|21.8|21.89|21.78|21.93|21.82|21.88|21.77|67
1756240800000|2025-08-26 20:40:00|21.88|21.77|21.91|21.8|21.93|21.82|21.88|21.77|96
1756241100000|2025-08-26 20:45:00|21.9|21.79|21.89|21.78|21.91|21.8|21.83|21.72|70
1756241400000|2025-08-26 20:50:00|21.88|21.77|21.92|21.81|21.92|21.81|21.88|21.77|59
1756241700000|2025-08-26 20:55:00|21.91|21.8|21.89|21.78|21.91|21.8|21.87|21.76|71
1756242000000|2025-08-26 21:00:00|21.9|21.79|21.9|21.79|21.91|21.8|21.85|21.74|57
1756242300000|2025-08-26 21:05:00|21.89|21.78|21.87|21.76|21.89|21.78|21.86|21.75|43
1756242600000|2025-08-26 21:10:00|21.88|21.77|21.84|21.73|21.89|21.78|21.81|21.7|36
1756242900000|2025-08-26 21:15:00|21.85|21.74|21.85|21.74|21.88|21.77|21.84|21.73|41
1756243200000|2025-08-26 21:20:00|21.86|21.75|21.84|21.73|21.86|21.75|21.83|21.72|31
1756243500000|2025-08-26 21:25:00|21.85|21.74|21.87|21.76|21.89|21.78|21.84|21.73|21
1756243800000|2025-08-26 21:30:00|21.88|21.77|21.93|21.82|21.93|21.82|21.88|21.77|48
1756244100000|2025-08-26 21:35:00|21.94|21.83|21.89|21.78|21.95|21.84|21.89|21.78|42
1756244400000|2025-08-26 21:40:00|21.9|21.79|21.9|21.79|21.92|21.81|21.88|21.77|17
1756244700000|2025-08-26 21:45:00|21.89|21.78|21.92|21.81|21.92|21.81|21.89|21.78|4
1756245000000|2025-08-26 21:50:00|21.93|21.82|21.97|21.86|21.97|21.86|21.93|21.82|31
1756245300000|2025-08-26 21:55:00|21.96|21.85|22|21.89|22|21.89|21.96|21.85|31
1756245600000|2025-08-26 22:00:00|22.01|21.9|21.96|21.85|22.04|21.93|21.96|21.85|97
1756245900000|2025-08-26 22:05:00|21.97|21.86|21.97|21.86|22|21.89|21.96|21.85|69
1756246200000|2025-08-26 22:10:00|21.98|21.87|22.02|21.91|22.02|21.91|21.96|21.85|91
1756246500000|2025-08-26 22:15:00|22.03|21.92|22|21.89|22.04|21.93|22|21.89|46
1756246800000|2025-08-26 22:20:00|21.99|21.88|21.98|21.87|21.99|21.88|21.95|21.84|72
1756247100000|2025-08-26 22:25:00|21.97|21.86|21.93|21.82|21.97|21.86|21.92|21.81|61
1756247400000|2025-08-26 22:30:00|21.94|21.83|21.98|21.87|21.99|21.88|21.93|21.82|53
1756247700000|2025-08-26 22:35:00|21.97|21.86|21.95|21.84|21.98|21.87|21.93|21.82|71
1756248000000|2025-08-26 22:40:00|21.94|21.83|21.93|21.82|21.96|21.85|21.9|21.79|80
1756248300000|2025-08-26 22:45:00|21.92|21.81|21.95|21.84|21.95|21.84|21.91|21.8|42
1756248600000|2025-08-26 22:50:00|21.94|21.83|21.97|21.86|21.97|21.86|21.94|21.83|52
1756248900000|2025-08-26 22:55:00|21.96|21.85|21.99|21.88|21.99|21.88|21.95|21.84|38
1756249200000|2025-08-26 23:00:00|21.98|21.87|21.98|21.87|22.02|21.91|21.96|21.85|75
1756249500000|2025-08-26 23:05:00|21.97|21.86|22.07|21.96|22.07|21.96|21.97|21.86|51
1756249800000|2025-08-26 23:10:00|22.06|21.95|22.05|21.94|22.07|21.96|22.04|21.93|100
1756250100000|2025-08-26 23:15:00|22.04|21.93|22.02|21.91|22.05|21.94|22.01|21.9|61
1756250400000|2025-08-26 23:20:00|22.01|21.9|21.99|21.88|22.02|21.91|21.97|21.86|32
1756250700000|2025-08-26 23:25:00|21.98|21.87|21.96|21.85|21.98|21.87|21.96|21.85|23
1756251000000|2025-08-26 23:30:00|21.95|21.84|21.91|21.8|21.97|21.86|21.89|21.78|45
1756251300000|2025-08-26 23:35:00|21.92|21.81|21.92|21.81|21.92|21.81|21.9|21.79|27
1756251600000|2025-08-26 23:40:00|21.91|21.8|21.95|21.84|21.96|21.85|21.91|21.8|15
1756251900000|2025-08-26 23:45:00|21.96|21.85|21.91|21.8|21.96|21.85|21.91|21.8|36
1756252200000|2025-08-26 23:50:00|21.92|21.81|21.93|21.82|21.94|21.83|21.91|21.8|42
1756252500000|2025-08-26 23:55:00|21.92|21.81|21.91|21.8|21.93|21.82|21.91|21.8|28
1756252800000|2025-08-27 00:00:00|21.92|21.81|21.88|21.77|21.92|21.81|21.87|21.76|39
1756253100000|2025-08-27 00:05:00|21.89|21.78|21.85|21.74|21.89|21.78|21.85|21.74|77
1756253400000|2025-08-27 00:10:00|21.86|21.75|21.87|21.76|21.89|21.78|21.85|21.74|12
1756253700000|2025-08-27 00:15:00|21.86|21.75|21.84|21.73|21.87|21.76|21.82|21.71|39
1756254000000|2025-08-27 00:20:00|21.85|21.74|21.86|21.75|21.88|21.77|21.84|21.73|36
1756254300000|2025-08-27 00:25:00|21.87|21.76|21.85|21.74|21.87|21.76|21.83|21.72|41
1756254600000|2025-08-27 00:30:00|21.86|21.75|21.86|21.75|21.88|21.77|21.84|21.73|31
1756254900000|2025-08-27 00:35:00|21.85|21.74|21.88|21.77|21.89|21.78|21.84|21.73|64
1756255200000|2025-08-27 00:40:00|21.87|21.76|21.82|21.71|21.87|21.76|21.82|21.71|8
1756255500000|2025-08-27 00:45:00|21.83|21.72|21.74|21.63|21.83|21.72|21.73|21.62|63
1756255800000|2025-08-27 00:50:00|21.75|21.64|21.74|21.63|21.77|21.66|21.74|21.63|24
1756256100000|2025-08-27 00:55:00|21.73|21.62|21.74|21.63|21.75|21.64|21.71|21.6|28
1756256400000|2025-08-27 01:00:00|21.75|21.64|21.7|21.59|21.75|21.64|21.7|21.59|24
1756256700000|2025-08-27 01:05:00|21.71|21.6|21.72|21.61|21.72|21.61|21.68|21.57|48
1756257000000|2025-08-27 01:10:00|21.71|21.6|21.75|21.64|21.77|21.66|21.71|21.6|49
1756257300000|2025-08-27 01:15:00|21.74|21.63|21.72|21.61|21.75|21.64|21.71|21.6|23
1756257600000|2025-08-27 01:20:00|21.73|21.62|21.76|21.65|21.77|21.66|21.72|21.61|36
1756257900000|2025-08-27 01:25:00|21.77|21.66|21.78|21.67|21.79|21.68|21.76|21.65|24
1756258200000|2025-08-27 01:30:00|21.79|21.68|21.82|21.71|21.82|21.71|21.79|21.68|26
1756258500000|2025-08-27 01:35:00|21.83|21.72|21.78|21.67|21.84|21.73|21.78|21.67|22
1756258800000|2025-08-27 01:40:00|21.79|21.68|21.79|21.68|21.79|21.68|21.78|21.67|19
1756259100000|2025-08-27 01:45:00|21.8|21.69|21.84|21.73|21.87|21.76|21.8|21.69|27
1756259400000|2025-08-27 01:50:00|21.83|21.72|21.93|21.82|21.97|21.86|21.83|21.72|45
1756259700000|2025-08-27 01:55:00|21.92|21.81|21.94|21.83|21.97|21.86|21.92|21.81|43
1756260000000|2025-08-27 02:00:00|21.95|21.84|21.89|21.78|21.97|21.86|21.89|21.78|37
1756260300000|2025-08-27 02:05:00|21.88|21.77|21.87|21.76|21.91|21.8|21.86|21.75|40
1756260600000|2025-08-27 02:10:00|21.86|21.75|21.87|21.76|21.89|21.78|21.86|21.75|56
1756260900000|2025-08-27 02:15:00|21.88|21.77|21.9|21.79|21.93|21.82|21.87|21.76|53
1756261200000|2025-08-27 02:20:00|21.89|21.78|22|21.89|22|21.89|21.88|21.77|72
1756261500000|2025-08-27 02:25:00|21.99|21.88|21.93|21.82|22|21.89|21.92|21.81|81
1756261800000|2025-08-27 02:30:00|21.92|21.81|21.97|21.86|21.98|21.87|21.92|21.81|38
1756262100000|2025-08-27 02:35:00|21.96|21.85|21.98|21.87|22|21.89|21.96|21.85|41
1756262400000|2025-08-27 02:40:00|21.97|21.86|22|21.89|22.01|21.9|21.97|21.86|26
1756262700000|2025-08-27 02:45:00|22.01|21.9|22.01|21.9|22.01|21.9|21.97|21.86|45
1756263000000|2025-08-27 02:50:00|22|21.89|21.99|21.88|22.01|21.9|21.98|21.87|22
1756263300000|2025-08-27 02:55:00|21.98|21.87|21.95|21.84|21.99|21.88|21.95|21.84|28
1756263600000|2025-08-27 03:00:00|21.96|21.85|21.99|21.88|22|21.89|21.94|21.83|32
1756263900000|2025-08-27 03:05:00|22|21.89|21.93|21.82|22|21.89|21.93|21.82|40
1756264200000|2025-08-27 03:10:00|21.94|21.83|21.93|21.82|21.94|21.83|21.91|21.8|38
1756264500000|2025-08-27 03:15:00|21.92|21.81|21.91|21.8|21.93|21.82|21.89|21.78|42
1756264800000|2025-08-27 03:20:00|21.9|21.79|21.89|21.78|21.91|21.8|21.87|21.76|52
1756265100000|2025-08-27 03:25:00|21.9|21.79|21.92|21.81|21.92|21.81|21.9|21.79|19
1756265400000|2025-08-27 03:30:00|21.93|21.82|21.96|21.85|21.96|21.85|21.93|21.82|26
1756265700000|2025-08-27 03:35:00|21.95|21.84|21.97|21.86|21.99|21.88|21.94|21.83|33
1756266000000|2025-08-27 03:40:00|21.98|21.87|22.01|21.9|22.01|21.9|21.98|21.87|16
1756266300000|2025-08-27 03:45:00|22.02|21.91|22.16|22.05|22.16|22.05|22.02|21.91|66
1756266600000|2025-08-27 03:50:00|22.15|22.04|22.17|22.06|22.24|22.13|22.15|22.04|101
1756266900000|2025-08-27 03:55:00|22.16|22.05|22.19|22.08|22.25|22.14|22.13|22.02|82
1756267200000|2025-08-27 04:00:00|22.2|22.09|22.22|22.11|22.22|22.11|22.16|22.05|63
1756267500000|2025-08-27 04:05:00|22.24|22.13|22.33|22.22|22.37|22.26|22.22|22.11|73
1756267800000|2025-08-27 04:10:00|22.32|22.21|22.28|22.17|22.32|22.21|22.28|22.17|51
1756268100000|2025-08-27 04:15:00|22.27|22.16|22.27|22.16|22.34|22.23|22.26|22.15|66
1756268400000|2025-08-27 04:20:00|22.26|22.15|22.21|22.1|22.27|22.16|22.19|22.08|66
1756268700000|2025-08-27 04:25:00|22.2|22.09|22.18|22.07|22.21|22.1|22.17|22.06|105
1756269000000|2025-08-27 04:30:00|22.17|22.06|22.25|22.14|22.26|22.15|22.16|22.05|67
1756269300000|2025-08-27 04:35:00|22.26|22.15|22.26|22.15|22.27|22.16|22.24|22.13|37
1756269600000|2025-08-27 04:40:00|22.27|22.16|22.27|22.16|22.28|22.17|22.25|22.14|39
1756269900000|2025-08-27 04:45:00|22.28|22.17|22.34|22.23|22.35|22.24|22.28|22.17|69
1756270200000|2025-08-27 04:50:00|22.35|22.24|22.33|22.22|22.35|22.24|22.31|22.2|65
1756270500000|2025-08-27 04:55:00|22.32|22.21|22.35|22.24|22.37|22.26|22.31|22.2|42
1756270800000|2025-08-27 05:00:00|22.36|22.25|22.31|22.2|22.37|22.26|22.28|22.17|86
1756271100000|2025-08-27 05:05:00|22.3|22.19|22.32|22.21|22.34|22.23|22.27|22.16|48
1756271400000|2025-08-27 05:10:00|22.31|22.2|22.37|22.26|22.39|22.28|22.31|22.2|69
1756271700000|2025-08-27 05:15:00|22.36|22.25|22.32|22.21|22.38|22.27|22.3|22.19|72
1756272000000|2025-08-27 05:20:00|22.33|22.22|22.31|22.2|22.36|22.25|22.3|22.19|39
1756272300000|2025-08-27 05:25:00|22.32|22.21|22.28|22.17|22.32|22.21|22.24|22.13|65
1756272600000|2025-08-27 05:30:00|22.27|22.16|22.22|22.11|22.28|22.17|22.22|22.11|78
1756272900000|2025-08-27 05:35:00|22.23|22.12|22.21|22.1|22.24|22.13|22.2|22.09|69
1756273200000|2025-08-27 05:40:00|22.2|22.09|22.24|22.13|22.24|22.13|22.18|22.07|47
1756273500000|2025-08-27 05:45:00|22.23|22.12|22.24|22.13|22.25|22.14|22.2|22.09|50
1756273800000|2025-08-27 05:50:00|22.23|22.12|22.22|22.11|22.24|22.13|22.21|22.1|44
1756274100000|2025-08-27 05:55:00|22.21|22.1|22.2|22.09|22.22|22.11|22.18|22.07|18
1756274400000|2025-08-27 06:00:00|22.19|22.08|22.14|22.03|22.2|22.09|22.13|22.02|30
1756274700000|2025-08-27 06:05:00|22.13|22.02|22.13|22.02|22.15|22.04|22.11|22|61
1756275000000|2025-08-27 06:10:00|22.14|22.03|22.13|22.02|22.14|22.03|22.11|22|44
1756275300000|2025-08-27 06:15:00|22.14|22.03|22.1|21.99|22.15|22.04|22.09|21.98|31
1756275600000|2025-08-27 06:20:00|22.09|21.98|22.12|22.01|22.14|22.03|22.09|21.98|34
1756275900000|2025-08-27 06:25:00|22.13|22.02|22.14|22.03|22.18|22.07|22.13|22.02|24
1756276200000|2025-08-27 06:30:00|22.13|22.02|22.17|22.06|22.19|22.08|22.13|22.02|41
1756276500000|2025-08-27 06:35:00|22.16|22.05|22.12|22.01|22.17|22.06|22.12|22.01|41
1756276800000|2025-08-27 06:40:00|22.11|22|22.1|21.99|22.13|22.02|22.1|21.99|30
1756277100000|2025-08-27 06:45:00|22.09|21.98|22.05|21.94|22.1|21.99|22.04|21.93|21
1756277400000|2025-08-27 06:50:00|22.04|21.93|22.07|21.96|22.07|21.96|22.02|21.91|62
1756277700000|2025-08-27 06:55:00|22.08|21.97|22.06|21.95|22.08|21.97|22.05|21.94|35
1756278000000|2025-08-27 07:00:00|22.05|21.94|22.05|21.94|22.08|21.97|22.05|21.94|41
1756278300000|2025-08-27 07:05:00|22.04|21.93|22.06|21.95|22.08|21.97|22.04|21.93|37
1756278600000|2025-08-27 07:10:00|22.07|21.96|22.06|21.95|22.08|21.97|22.05|21.94|46
1756278900000|2025-08-27 07:15:00|22.05|21.94|21.99|21.88|22.06|21.95|21.98|21.87|51
1756279200000|2025-08-27 07:20:00|22|21.89|21.97|21.86|22.02|21.91|21.96|21.85|38
1756279500000|2025-08-27 07:25:00|21.96|21.85|21.94|21.83|21.97|21.86|21.91|21.8|35
1756279800000|2025-08-27 07:30:00|21.95|21.84|21.93|21.82|21.95|21.84|21.9|21.79|53
1756280100000|2025-08-27 07:35:00|21.94|21.83|21.93|21.82|21.96|21.85|21.93|21.82|36
1756280400000|2025-08-27 07:40:00|21.94|21.83|21.91|21.8|21.94|21.83|21.89|21.78|40
1756280700000|2025-08-27 07:45:00|21.9|21.79|21.96|21.85|21.97|21.86|21.88|21.77|53
1756281000000|2025-08-27 07:50:00|21.97|21.86|21.96|21.85|21.99|21.88|21.95|21.84|52
1756281300000|2025-08-27 07:55:00|21.97|21.86|21.95|21.84|21.97|21.86|21.93|21.82|25
1756281600000|2025-08-27 08:00:00|21.96|21.85|21.97|21.86|22.01|21.9|21.95|21.84|40
1756281900000|2025-08-27 08:05:00|21.96|21.85|21.97|21.86|21.98|21.87|21.95|21.84|50
1756282200000|2025-08-27 08:10:00|21.96|21.85|21.93|21.82|21.97|21.86|21.92|21.81|44
1756282500000|2025-08-27 08:15:00|21.92|21.81|21.91|21.8|21.94|21.83|21.88|21.77|62
1756282800000|2025-08-27 08:20:00|21.9|21.79|21.92|21.81|21.93|21.82|21.89|21.78|51
1756283100000|2025-08-27 08:25:00|21.93|21.82|21.9|21.79|21.93|21.82|21.88|21.77|28
1756283400000|2025-08-27 08:30:00|21.91|21.8|21.91|21.8|21.93|21.82|21.89|21.78|63
1756283700000|2025-08-27 08:35:00|21.9|21.79|21.92|21.81|21.95|21.84|21.9|21.79|33
1756284000000|2025-08-27 08:40:00|21.91|21.8|21.89|21.78|21.92|21.81|21.89|21.78|21
1756284300000|2025-08-27 08:45:00|21.88|21.77|21.83|21.72|21.91|21.8|21.81|21.7|54
1756284600000|2025-08-27 08:50:00|21.84|21.73|21.91|21.8|21.92|21.81|21.83|21.72|48
1756284900000|2025-08-27 08:55:00|21.9|21.79|21.99|21.88|21.99|21.88|21.9|21.79|50
1756285200000|2025-08-27 09:00:00|21.98|21.87|22.03|21.92|22.04|21.93|21.97|21.86|46
1756285500000|2025-08-27 09:05:00|22.02|21.91|22.08|21.97|22.11|22|22.02|21.91|71
1756285800000|2025-08-27 09:10:00|22.07|21.96|22.06|21.95|22.07|21.96|22.05|21.94|44
1756286100000|2025-08-27 09:15:00|22.05|21.94|22.12|22.01|22.13|22.02|22.05|21.94|50
1756286400000|2025-08-27 09:20:00|22.13|22.02|22.14|22.03|22.15|22.04|22.12|22.01|40
1756286700000|2025-08-27 09:25:00|22.13|22.02|22.14|22.03|22.15|22.04|22.1|21.99|76
1756287000000|2025-08-27 09:30:00|22.15|22.04|22.17|22.06|22.19|22.08|22.14|22.03|53
1756287300000|2025-08-27 09:35:00|22.16|22.05|22.15|22.04|22.18|22.07|22.14|22.03|34
1756287600000|2025-08-27 09:40:00|22.16|22.05|22.12|22.01|22.16|22.05|22.11|22|55
1756287900000|2025-08-27 09:45:00|22.13|22.02|22.12|22.01|22.13|22.02|22.09|21.98|31
1756288200000|2025-08-27 09:50:00|22.13|22.02|22.1|21.99|22.14|22.03|22.1|21.99|28
1756288500000|2025-08-27 09:55:00|22.11|22|22.09|21.98|22.11|22|22.08|21.97|45
1756288800000|2025-08-27 10:00:00|22.1|21.99|22.13|22.02|22.17|22.06|22.08|21.97|54
1756289100000|2025-08-27 10:05:00|22.14|22.03|22.12|22.01|22.16|22.05|22.11|22|41
1756289400000|2025-08-27 10:10:00|22.11|22|22.14|22.03|22.14|22.03|22.09|21.98|40
1756289700000|2025-08-27 10:15:00|22.13|22.02|22.14|22.03|22.18|22.07|22.12|22.01|62
1756290000000|2025-08-27 10:20:00|22.15|22.04|22.1|21.99|22.18|22.07|22.09|21.98|48
1756290300000|2025-08-27 10:25:00|22.11|22|22.16|22.05|22.17|22.06|22.09|21.98|72
1756290600000|2025-08-27 10:30:00|22.15|22.04|22.14|22.03|22.18|22.07|22.12|22.01|54
1756290900000|2025-08-27 10:35:00|22.15|22.04|22.03|21.92|22.15|22.04|22.03|21.92|100
1756291200000|2025-08-27 10:40:00|22.04|21.93|22.06|21.95|22.08|21.97|22.03|21.92|57
1756291500000|2025-08-27 10:45:00|22.05|21.94|22.05|21.94|22.06|21.95|22.03|21.92|47
1756291800000|2025-08-27 10:50:00|22.06|21.95|22.08|21.97|22.09|21.98|22.05|21.94|25
1756292100000|2025-08-27 10:55:00|22.09|21.98|22.07|21.96|22.09|21.98|22.06|21.95|11
1756292400000|2025-08-27 11:00:00|22.08|21.97|22.09|21.98|22.09|21.98|22.07|21.96|12
1756292700000|2025-08-27 11:05:00|22.08|21.97|22.08|21.97|22.1|21.99|22.07|21.96|15
1756293000000|2025-08-27 11:10:00|22.09|21.98|22.12|22.01|22.13|22.02|22.08|21.97|80
1756293300000|2025-08-27 11:15:00|22.11|22|22.09|21.98|22.12|22.01|22.06|21.95|27
1756293600000|2025-08-27 11:20:00|22.1|21.99|22.11|22|22.13|22.02|22.1|21.99|28
1756293900000|2025-08-27 11:25:00|22.1|21.99|22.09|21.98|22.12|22.01|22.08|21.97|34
1756294200000|2025-08-27 11:30:00|22.1|21.99|22.07|21.96|22.1|21.99|22.07|21.96|46
1756294500000|2025-08-27 11:35:00|22.08|21.97|22.09|21.98|22.13|22.02|22.07|21.96|34
1756294800000|2025-08-27 11:40:00|22.08|21.97|22.08|21.97|22.09|21.98|22.06|21.95|51
1756295100000|2025-08-27 11:45:00|22.09|21.98|22.09|21.98|22.12|22.01|22.08|21.97|55
1756295400000|2025-08-27 11:50:00|22.1|21.99|22.11|22|22.13|22.02|22.09|21.98|28
1756295700000|2025-08-27 11:55:00|22.12|22.01|22.11|22|22.13|22.02|22.11|22|30
1756296000000|2025-08-27 12:00:00|22.1|21.99|22.08|21.97|22.11|22|22.07|21.96|51
1756296300000|2025-08-27 12:05:00|22.09|21.98|21.99|21.88|22.11|22|21.98|21.87|57
1756296600000|2025-08-27 12:10:00|22|21.89|22|21.89|22|21.89|21.93|21.82|81
1756296900000|2025-08-27 12:15:00|22.01|21.9|21.97|21.86|22.02|21.91|21.95|21.84|133
1756297200000|2025-08-27 12:20:00|21.96|21.85|21.94|21.83|21.98|21.87|21.91|21.8|105
1756297500000|2025-08-27 12:25:00|21.95|21.84|21.93|21.82|21.97|21.86|21.92|21.81|55
1756297800000|2025-08-27 12:30:00|21.92|21.81|21.94|21.83|21.97|21.86|21.91|21.8|65
1756298100000|2025-08-27 12:35:00|21.93|21.82|21.96|21.85|21.97|21.86|21.93|21.82|56
1756298400000|2025-08-27 12:40:00|21.95|21.84|21.94|21.83|21.97|21.86|21.91|21.8|82
1756298700000|2025-08-27 12:45:00|21.95|21.84|21.98|21.87|22.01|21.9|21.94|21.83|112
1756299000000|2025-08-27 12:50:00|21.97|21.86|22|21.89|22|21.89|21.97|21.86|88
1756299300000|2025-08-27 12:55:00|21.99|21.88|22.05|21.94|22.06|21.95|21.99|21.88|85
1756299600000|2025-08-27 13:00:00|22.04|21.93|22.01|21.9|22.05|21.94|21.99|21.88|130
1756299900000|2025-08-27 13:05:00|22|21.89|21.94|21.83|22.01|21.9|21.94|21.83|72
1756300200000|2025-08-27 13:10:00|21.95|21.84|21.95|21.84|21.95|21.84|21.92|21.81|53
1756300500000|2025-08-27 13:15:00|21.94|21.83|21.98|21.87|21.99|21.88|21.93|21.82|39
1756300800000|2025-08-27 13:20:00|21.99|21.88|21.98|21.87|22.01|21.9|21.97|21.86|54
1756301100000|2025-08-27 13:25:00|21.99|21.88|21.99|21.88|22.02|21.91|21.98|21.87|65
1756301400000|2025-08-27 13:30:00|22|21.89|21.91|21.8|22|21.89|21.86|21.75|126
1756301700000|2025-08-27 13:35:00|21.92|21.81|21.93|21.82|21.97|21.86|21.9|21.79|129
1756302000000|2025-08-27 13:40:00|21.92|21.81|22.07|21.96|22.17|22.06|21.92|21.81|156
1756302300000|2025-08-27 13:45:00|22.08|21.97|22.11|22|22.16|22.05|22.04|21.93|134
1756302600000|2025-08-27 13:50:00|22.12|22.01|22.09|21.98|22.15|22.04|22.05|21.94|106
1756302900000|2025-08-27 13:55:00|22.08|21.97|22|21.89|22.09|21.98|21.99|21.88|72
1756303200000|2025-08-27 14:00:00|22.01|21.9|21.94|21.83|22.05|21.94|21.93|21.82|124
1756303500000|2025-08-27 14:05:00|21.95|21.84|22.03|21.92|22.05|21.94|21.95|21.84|139
1756303800000|2025-08-27 14:10:00|22.04|21.93|22.06|21.95|22.08|21.97|22.01|21.9|67
1756304100000|2025-08-27 14:15:00|22.05|21.94|22.14|22.03|22.14|22.03|22.02|21.91|86
1756304400000|2025-08-27 14:20:00|22.13|22.02|22.11|22|22.14|22.03|22.1|21.99|111
1756304700000|2025-08-27 14:25:00|22.12|22.01|22.17|22.06|22.19|22.08|22.11|22|88
1756305000000|2025-08-27 14:30:00|22.16|22.05|22.33|22.22|22.34|22.23|22.16|22.05|156
1756305300000|2025-08-27 14:35:00|22.32|22.21|22.26|22.15|22.35|22.24|22.26|22.15|100
1756305600000|2025-08-27 14:40:00|22.27|22.16|22.2|22.09|22.3|22.19|22.2|22.09|77
1756305900000|2025-08-27 14:45:00|22.19|22.08|22.18|22.07|22.19|22.08|22.07|21.96|140
1756306200000|2025-08-27 14:50:00|22.17|22.06|22.14|22.03|22.21|22.1|22.13|22.02|132
1756306500000|2025-08-27 14:55:00|22.15|22.04|22.1|21.99|22.15|22.04|22.08|21.97|58
1756306800000|2025-08-27 15:00:00|22.11|22|22.11|22|22.16|22.05|22.1|21.99|65
1756307100000|2025-08-27 15:05:00|22.1|21.99|22.15|22.04|22.16|22.05|22.08|21.97|80
1756307400000|2025-08-27 15:10:00|22.16|22.05|22.27|22.16|22.28|22.17|22.16|22.05|96
1756307700000|2025-08-27 15:15:00|22.26|22.15|22.23|22.12|22.29|22.18|22.22|22.11|84
1756308000000|2025-08-27 15:20:00|22.22|22.11|22.2|22.09|22.27|22.16|22.16|22.05|156
1756308300000|2025-08-27 15:25:00|22.21|22.1|22.17|22.06|22.21|22.1|22.12|22.01|101
1756308600000|2025-08-27 15:30:00|22.18|22.07|22.15|22.04|22.19|22.08|22.13|22.02|80
1756308900000|2025-08-27 15:35:00|22.14|22.03|22.17|22.06|22.17|22.06|22.1|21.99|74
1756309200000|2025-08-27 15:40:00|22.16|22.05|22.21|22.1|22.22|22.11|22.1|21.99|131
1756309500000|2025-08-27 15:45:00|22.22|22.11|22.22|22.11|22.25|22.14|22.17|22.06|101
1756309800000|2025-08-27 15:50:00|22.23|22.12|22.18|22.07|22.23|22.12|22.17|22.06|99
1756310100000|2025-08-27 15:55:00|22.19|22.08|22.24|22.13|22.24|22.13|22.18|22.07|64
1756310400000|2025-08-27 16:00:00|22.23|22.12|22.18|22.07|22.25|22.14|22.18|22.07|84
1756310700000|2025-08-27 16:05:00|22.17|22.06|22.17|22.06|22.2|22.09|22.15|22.04|55
1756311000000|2025-08-27 16:10:00|22.16|22.05|22.17|22.06|22.18|22.07|22.12|22.01|51
1756311300000|2025-08-27 16:15:00|22.18|22.07|22.25|22.14|22.25|22.14|22.16|22.05|58
1756311600000|2025-08-27 16:20:00|22.26|22.15|22.21|22.1|22.27|22.16|22.21|22.1|108
1756311900000|2025-08-27 16:25:00|22.22|22.11|22.14|22.03|22.23|22.12|22.1|21.99|105
1756312200000|2025-08-27 16:30:00|22.13|22.02|22.07|21.96|22.14|22.03|22.05|21.94|85
1756312500000|2025-08-27 16:35:00|22.06|21.95|22.08|21.97|22.09|21.98|22.02|21.91|115
1756312800000|2025-08-27 16:40:00|22.07|21.96|22.12|22.01|22.13|22.02|22.07|21.96|92
1756313100000|2025-08-27 16:45:00|22.11|22|22.21|22.1|22.21|22.1|22.11|22|113
1756313400000|2025-08-27 16:50:00|22.22|22.11|22.21|22.1|22.25|22.14|22.19|22.08|108
1756313700000|2025-08-27 16:55:00|22.2|22.09|22.2|22.09|22.21|22.1|22.17|22.06|82
1756314000000|2025-08-27 17:00:00|22.19|22.08|22.15|22.04|22.21|22.1|22.14|22.03|77
1756314300000|2025-08-27 17:05:00|22.16|22.05|22.14|22.03|22.17|22.06|22.11|22|43
1756314600000|2025-08-27 17:10:00|22.15|22.04|22.15|22.04|22.17|22.06|22.13|22.02|71
1756314900000|2025-08-27 17:15:00|22.16|22.05|22.12|22.01|22.16|22.05|22.11|22|77
1756315200000|2025-08-27 17:20:00|22.13|22.02|22.18|22.07|22.18|22.07|22.12|22.01|88
1756315500000|2025-08-27 17:25:00|22.17|22.06|22.22|22.11|22.22|22.11|22.17|22.06|66
1756315800000|2025-08-27 17:30:00|22.23|22.12|22.26|22.15|22.27|22.16|22.21|22.1|56
1756316100000|2025-08-27 17:35:00|22.27|22.16|22.27|22.16|22.32|22.21|22.25|22.14|63
1756316400000|2025-08-27 17:40:00|22.28|22.17|22.3|22.19|22.33|22.22|22.27|22.16|77
1756316700000|2025-08-27 17:45:00|22.29|22.18|22.32|22.21|22.39|22.28|22.29|22.18|76
1756317000000|2025-08-27 17:50:00|22.33|22.22|22.34|22.23|22.37|22.26|22.32|22.21|62
1756317300000|2025-08-27 17:55:00|22.33|22.22|22.32|22.21|22.34|22.23|22.32|22.21|58
1756317600000|2025-08-27 18:00:00|22.33|22.22|22.37|22.26|22.37|22.26|22.31|22.2|81
1756317900000|2025-08-27 18:05:00|22.38|22.27|22.35|22.24|22.4|22.29|22.33|22.22|98
1756318200000|2025-08-27 18:10:00|22.34|22.23|22.4|22.29|22.4|22.29|22.34|22.23|109
1756318500000|2025-08-27 18:15:00|22.41|22.3|22.33|22.22|22.41|22.3|22.32|22.21|49
1756318800000|2025-08-27 18:20:00|22.34|22.23|22.37|22.26|22.39|22.28|22.33|22.22|46
1756319100000|2025-08-27 18:25:00|22.38|22.27|22.33|22.22|22.38|22.27|22.32|22.21|42
1756319400000|2025-08-27 18:30:00|22.32|22.21|22.28|22.17|22.33|22.22|22.25|22.14|53
1756319700000|2025-08-27 18:35:00|22.29|22.18|22.28|22.17|22.3|22.19|22.27|22.16|56
1756320000000|2025-08-27 18:40:00|22.29|22.18|22.26|22.15|22.29|22.18|22.26|22.15|74
1756320300000|2025-08-27 18:45:00|22.27|22.16|22.25|22.14|22.32|22.21|22.25|22.14|69
1756320600000|2025-08-27 18:50:00|22.26|22.15|22.23|22.12|22.31|22.2|22.23|22.12|61
1756320900000|2025-08-27 18:55:00|22.24|22.13|22.17|22.06|22.26|22.15|22.16|22.05|64
1756321200000|2025-08-27 19:00:00|22.16|22.05|22.21|22.1|22.22|22.11|22.16|22.05|72
1756321500000|2025-08-27 19:05:00|22.22|22.11|22.08|21.97|22.22|22.11|22.02|21.91|94
1756321800000|2025-08-27 19:10:00|22.09|21.98|22.01|21.9|22.13|22.02|21.93|21.82|103
1756322100000|2025-08-27 19:15:00|22.02|21.91|22.1|21.99|22.1|21.99|21.98|21.87|81
1756322400000|2025-08-27 19:20:00|22.09|21.98|22.1|21.99|22.11|22|22.06|21.95|40
1756322700000|2025-08-27 19:25:00|22.11|22|22.09|21.98|22.14|22.03|22.08|21.97|57
1756323000000|2025-08-27 19:30:00|22.1|21.99|22.16|22.05|22.17|22.06|22.09|21.98|31
1756323300000|2025-08-27 19:35:00|22.17|22.06|22.13|22.02|22.17|22.06|22.12|22.01|36
1756323600000|2025-08-27 19:40:00|22.14|22.03|22.12|22.01|22.15|22.04|22.12|22.01|35
1756323900000|2025-08-27 19:45:00|22.13|22.02|22.09|21.98|22.13|22.02|22.07|21.96|40
1756324200000|2025-08-27 19:50:00|22.1|21.99|22.09|21.98|22.11|22|22.08|21.97|74
1756324500000|2025-08-27 19:55:00|22.1|21.99|22.09|21.98|22.1|21.99|22.08|21.97|107
1756324800000|2025-08-27 20:00:00|22.1|21.99|22.03|21.92|22.1|21.99|22.01|21.9|72
1756325100000|2025-08-27 20:05:00|22.04|21.93|22.04|21.93|22.05|21.94|21.9|21.79|152
1756325400000|2025-08-27 20:10:00|22.03|21.92|22.06|21.95|22.06|21.95|21.99|21.88|59
1756325700000|2025-08-27 20:15:00|22.07|21.96|22.2|22.09|22.2|22.09|22.07|21.96|62
1756326000000|2025-08-27 20:20:00|22.19|22.08|22.2|22.09|22.36|22.25|21.91|21.8|430
1756326300000|2025-08-27 20:25:00|22.19|22.08|22.26|22.15|22.29|22.18|22.16|22.05|184
1756326600000|2025-08-27 20:30:00|22.25|22.14|22.24|22.13|22.37|22.26|22.21|22.1|157
1756326900000|2025-08-27 20:35:00|22.25|22.14|22.28|22.17|22.31|22.2|22.22|22.11|102
1756327200000|2025-08-27 20:40:00|22.27|22.16|22.35|22.24|22.36|22.25|22.26|22.15|59
1756327500000|2025-08-27 20:45:00|22.36|22.25|22.36|22.25|22.37|22.26|22.27|22.16|73
1756327800000|2025-08-27 20:50:00|22.37|22.26|22.29|22.18|22.37|22.26|22.25|22.14|97
1756328100000|2025-08-27 20:55:00|22.28|22.17|22.35|22.24|22.35|22.24|22.28|22.17|80
1756328400000|2025-08-27 21:00:00|22.36|22.25|22.34|22.23|22.36|22.25|22.3|22.19|55
1756328700000|2025-08-27 21:05:00|22.33|22.22|22.36|22.25|22.45|22.34|22.33|22.22|44
1756329000000|2025-08-27 21:10:00|22.35|22.24|22.31|22.2|22.35|22.24|22.28|22.17|77
1756329300000|2025-08-27 21:15:00|22.3|22.19|22.24|22.13|22.34|22.23|22.24|22.13|95
1756329600000|2025-08-27 21:20:00|22.25|22.14|22.2|22.09|22.27|22.16|22.2|22.09|104
1756329900000|2025-08-27 21:25:00|22.21|22.1|22.26|22.15|22.29|22.18|22.19|22.08|80
1756330200000|2025-08-27 21:30:00|22.27|22.16|22.21|22.1|22.32|22.21|22.21|22.1|59
1756330500000|2025-08-27 21:35:00|22.22|22.11|22.18|22.07|22.24|22.13|22.14|22.03|85
1756330800000|2025-08-27 21:40:00|22.19|22.08|22.2|22.09|22.22|22.11|22.19|22.08|15
1756331100000|2025-08-27 21:45:00|22.19|22.08|22.18|22.07|22.22|22.11|22.18|22.07|24
1756331400000|2025-08-27 21:50:00|22.17|22.06|22.09|21.98|22.17|22.06|22.06|21.95|64
1756331700000|2025-08-27 21:55:00|22.08|21.97|22.09|21.98|22.12|22.01|22.05|21.94|54
1756332000000|2025-08-27 22:00:00|22.1|21.99|21.95|21.84|22.1|21.99|21.93|21.82|138
1756332300000|2025-08-27 22:05:00|21.96|21.85|21.89|21.78|21.97|21.86|21.88|21.77|102
1756332600000|2025-08-27 22:10:00|21.9|21.79|21.93|21.82|21.95|21.84|21.89|21.78|73
1756332900000|2025-08-27 22:15:00|21.92|21.81|21.97|21.86|21.99|21.88|21.91|21.8|106
1756333200000|2025-08-27 22:20:00|21.98|21.87|21.98|21.87|21.99|21.88|21.95|21.84|65
1756333500000|2025-08-27 22:25:00|21.99|21.88|21.96|21.85|21.99|21.88|21.94|21.83|52
1756333800000|2025-08-27 22:30:00|21.97|21.86|22.04|21.93|22.04|21.93|21.96|21.85|48
1756334100000|2025-08-27 22:35:00|22.05|21.94|22.04|21.93|22.05|21.94|22.03|21.92|36
1756334400000|2025-08-27 22:40:00|22.03|21.92|22.13|22.02|22.13|22.02|22.02|21.91|69
1756334700000|2025-08-27 22:45:00|22.12|22.01|22.1|21.99|22.13|22.02|22.1|21.99|49
1756335000000|2025-08-27 22:50:00|22.09|21.98|22.03|21.92|22.1|21.99|22.02|21.91|47
1756335300000|2025-08-27 22:55:00|22.04|21.93|22.03|21.92|22.06|21.95|22.02|21.91|51
1756335600000|2025-08-27 23:00:00|22.02|21.91|22.05|21.94|22.05|21.94|21.99|21.88|40
1756335900000|2025-08-27 23:05:00|22.06|21.95|22.07|21.96|22.11|22|22.06|21.95|36
1756336200000|2025-08-27 23:10:00|22.06|21.95|22.05|21.94|22.08|21.97|22.05|21.94|20
1756336500000|2025-08-27 23:15:00|22.04|21.93|22.04|21.93|22.09|21.98|22.01|21.9|39
1756336800000|2025-08-27 23:20:00|22.03|21.92|22.06|21.95|22.06|21.95|22.01|21.9|68
1756337100000|2025-08-27 23:25:00|22.05|21.94|22.11|22|22.11|22|22.05|21.94|41
1756337400000|2025-08-27 23:30:00|22.12|22.01|22.07|21.96|22.16|22.05|22.06|21.95|86
1756337700000|2025-08-27 23:35:00|22.08|21.97|22.03|21.92|22.08|21.97|22.01|21.9|66
1756338000000|2025-08-27 23:40:00|22.02|21.91|22.01|21.9|22.05|21.94|22|21.89|70
1756338300000|2025-08-27 23:45:00|22|21.89|22.02|21.91|22.04|21.93|21.99|21.88|85
1756338600000|2025-08-27 23:50:00|22.01|21.9|21.98|21.87|22.04|21.93|21.97|21.86|83
1756338900000|2025-08-27 23:55:00|21.97|21.86|21.96|21.85|21.97|21.86|21.91|21.8|74
1756339200000|2025-08-28 00:00:00|21.95|21.84|22.01|21.9|22.03|21.92|21.93|21.82|80
1756339500000|2025-08-28 00:05:00|22|21.89|22.05|21.94|22.05|21.94|21.98|21.87|72
1756339800000|2025-08-28 00:10:00|22.04|21.93|22.08|21.97|22.09|21.98|22.02|21.91|41
1756340100000|2025-08-28 00:15:00|22.09|21.98|22.02|21.91|22.11|22|21.98|21.87|74
1756340400000|2025-08-28 00:20:00|21.99|21.88|21.88|21.77|22.01|21.9|21.86|21.75|67
1756340700000|2025-08-28 00:25:00|21.89|21.78|21.9|21.79|21.91|21.8|21.84|21.73|87
1756341000000|2025-08-28 00:30:00|21.89|21.78|21.75|21.64|21.91|21.8|21.75|21.64|77
1756341300000|2025-08-28 00:35:00|21.76|21.65|21.81|21.7|21.84|21.73|21.75|21.64|92
1756341600000|2025-08-28 00:40:00|21.8|21.69|21.92|21.81|21.92|21.81|21.8|21.69|51
1756341900000|2025-08-28 00:45:00|21.93|21.82|22.02|21.91|22.04|21.93|21.92|21.81|82
1756342200000|2025-08-28 00:50:00|22.01|21.9|21.96|21.85|22.02|21.91|21.94|21.83|108
1756342500000|2025-08-28 00:55:00|21.95|21.84|21.99|21.88|21.99|21.88|21.9|21.79|83
1756342800000|2025-08-28 01:00:00|21.98|21.87|22.05|21.94|22.07|21.96|21.98|21.87|46
1756343100000|2025-08-28 01:05:00|22.04|21.93|22.06|21.95|22.07|21.96|22.02|21.91|55
1756343400000|2025-08-28 01:10:00|22.07|21.96|22.07|21.96|22.09|21.98|22.06|21.95|33
1756343700000|2025-08-28 01:15:00|22.08|21.97|22.12|22.01|22.12|22.01|22.04|21.93|61
1756344000000|2025-08-28 01:20:00|22.13|22.02|22.12|22.01|22.13|22.02|22.09|21.98|44
1756344300000|2025-08-28 01:25:00|22.11|22|22.07|21.96|22.12|22.01|22.05|21.94|47
1756344600000|2025-08-28 01:30:00|22.06|21.95|22.19|22.08|22.22|22.11|22.06|21.95|62
1756344900000|2025-08-28 01:35:00|22.18|22.07|22.19|22.08|22.22|22.11|22.15|22.04|84
1756345200000|2025-08-28 01:40:00|22.2|22.09|22.17|22.06|22.21|22.1|22.16|22.05|54
1756345500000|2025-08-28 01:45:00|22.18|22.07|22.2|22.09|22.21|22.1|22.16|22.05|35
1756345800000|2025-08-28 01:50:00|22.21|22.1|22.22|22.11|22.23|22.12|22.2|22.09|24
1756346100000|2025-08-28 01:55:00|22.21|22.1|22.18|22.07|22.23|22.12|22.18|22.07|22
1756346400000|2025-08-28 02:00:00|22.19|22.08|22.16|22.05|22.2|22.09|22.16|22.05|58
1756346700000|2025-08-28 02:05:00|22.15|22.04|22.15|22.04|22.21|22.1|22.13|22.02|80
1756347000000|2025-08-28 02:10:00|22.14|22.03|22.1|21.99|22.17|22.06|22.1|21.99|95
1756347300000|2025-08-28 02:15:00|22.09|21.98|22.15|22.04|22.15|22.04|22.08|21.97|71
1756347600000|2025-08-28 02:20:00|22.14|22.03|22.16|22.05|22.19|22.08|22.14|22.03|39
1756347900000|2025-08-28 02:25:00|22.17|22.06|22.19|22.08|22.21|22.1|22.15|22.04|97
1756348200000|2025-08-28 02:30:00|22.2|22.09|22.13|22.02|22.22|22.11|22.12|22.01|84
1756348500000|2025-08-28 02:35:00|22.12|22.01|22.16|22.05|22.16|22.05|22.12|22.01|45
1756348800000|2025-08-28 02:40:00|22.17|22.06|22.12|22.01|22.17|22.06|22.12|22.01|50
1756349100000|2025-08-28 02:45:00|22.13|22.02|22.12|22.01|22.13|22.02|22.08|21.97|62
1756349400000|2025-08-28 02:50:00|22.11|22|22.07|21.96|22.13|22.02|22.07|21.96|33
1756349700000|2025-08-28 02:55:00|22.08|21.97|22.08|21.97|22.08|21.97|22.04|21.93|21
1756350000000|2025-08-28 03:00:00|22.07|21.96|22.09|21.98|22.09|21.98|22.06|21.95|33
1756350300000|2025-08-28 03:05:00|22.1|21.99|22.17|22.06|22.2|22.09|22.09|21.98|68
1756350600000|2025-08-28 03:10:00|22.18|22.07|22.19|22.08|22.21|22.1|22.15|22.04|64
1756350900000|2025-08-28 03:15:00|22.2|22.09|22.19|22.08|22.23|22.12|22.16|22.05|38
1756351200000|2025-08-28 03:20:00|22.2|22.09|22.17|22.06|22.2|22.09|22.15|22.04|54
1756351500000|2025-08-28 03:25:00|22.16|22.05|22.18|22.07|22.2|22.09|22.16|22.05|47
1756351800000|2025-08-28 03:30:00|22.19|22.08|22.17|22.06|22.21|22.1|22.15|22.04|67
1756352100000|2025-08-28 03:35:00|22.18|22.07|22.17|22.06|22.21|22.1|22.17|22.06|64
1756352400000|2025-08-28 03:40:00|22.18|22.07|22.18|22.07|22.2|22.09|22.17|22.06|35
1756352700000|2025-08-28 03:45:00|22.17|22.06|22.17|22.06|22.18|22.07|22.14|22.03|47
1756353000000|2025-08-28 03:50:00|22.16|22.05|22.2|22.09|22.21|22.1|22.14|22.03|49
1756353300000|2025-08-28 03:55:00|22.19|22.08|22.2|22.09|22.22|22.11|22.18|22.07|30
1756353600000|2025-08-28 04:00:00|22.19|22.08|22.19|22.08|22.2|22.09|22.16|22.05|37
1756353900000|2025-08-28 04:05:00|22.18|22.07|22.24|22.13|22.26|22.15|22.18|22.07|37
1756354200000|2025-08-28 04:10:00|22.25|22.14|22.29|22.18|22.3|22.19|22.24|22.13|41
1756354500000|2025-08-28 04:15:00|22.28|22.17|22.3|22.19|22.31|22.2|22.25|22.14|71
1756354800000|2025-08-28 04:20:00|22.29|22.18|22.27|22.16|22.3|22.19|22.27|22.16|67
1756355100000|2025-08-28 04:25:00|22.28|22.17|22.31|22.2|22.31|22.2|22.26|22.15|42
1756355400000|2025-08-28 04:30:00|22.3|22.19|22.33|22.22|22.35|22.24|22.29|22.18|34
1756355700000|2025-08-28 04:35:00|22.34|22.23|22.32|22.21|22.35|22.24|22.29|22.18|74
1756356000000|2025-08-28 04:40:00|22.33|22.22|22.36|22.25|22.39|22.28|22.32|22.21|46
1756356300000|2025-08-28 04:45:00|22.37|22.26|22.44|22.33|22.45|22.34|22.34|22.23|86
1756356600000|2025-08-28 04:50:00|22.43|22.32|22.52|22.41|22.52|22.41|22.43|22.32|85
1756356900000|2025-08-28 04:55:00|22.51|22.4|22.49|22.38|22.52|22.41|22.46|22.35|103
1756357200000|2025-08-28 05:00:00|22.48|22.37|22.61|22.5|22.61|22.5|22.47|22.36|86
1756357500000|2025-08-28 05:05:00|22.6|22.49|22.6|22.49|22.61|22.5|22.56|22.45|69
1756357800000|2025-08-28 05:10:00|22.59|22.48|22.52|22.41|22.61|22.5|22.51|22.4|74
1756358100000|2025-08-28 05:15:00|22.53|22.42|22.5|22.39|22.56|22.45|22.49|22.38|78
1756358400000|2025-08-28 05:20:00|22.51|22.4|22.43|22.32|22.52|22.41|22.42|22.31|81
1756358700000|2025-08-28 05:25:00|22.44|22.33|22.42|22.31|22.44|22.33|22.41|22.3|27
1756359000000|2025-08-28 05:30:00|22.43|22.32|22.44|22.33|22.45|22.34|22.41|22.3|36
1756359300000|2025-08-28 05:35:00|22.45|22.34|22.45|22.34|22.47|22.36|22.44|22.33|39
1756359600000|2025-08-28 05:40:00|22.46|22.35|22.37|22.26|22.46|22.35|22.37|22.26|64
1756359900000|2025-08-28 05:45:00|22.38|22.27|22.36|22.25|22.39|22.28|22.34|22.23|49
1756360200000|2025-08-28 05:50:00|22.37|22.26|22.33|22.22|22.38|22.27|22.32|22.21|57
1756360500000|2025-08-28 05:55:00|22.34|22.23|22.38|22.27|22.41|22.3|22.33|22.22|23
1756360800000|2025-08-28 06:00:00|22.39|22.28|22.41|22.3|22.41|22.3|22.37|22.26|25
1756361100000|2025-08-28 06:05:00|22.42|22.31|22.4|22.29|22.42|22.31|22.37|22.26|35
1756361400000|2025-08-28 06:10:00|22.41|22.3|22.39|22.28|22.41|22.3|22.36|22.25|29
1756361700000|2025-08-28 06:15:00|22.4|22.29|22.43|22.32|22.43|22.32|22.38|22.27|42
1756362000000|2025-08-28 06:20:00|22.42|22.31|22.39|22.28|22.43|22.32|22.39|22.28|56
1756362300000|2025-08-28 06:25:00|22.38|22.27|22.43|22.32|22.43|22.32|22.37|22.26|44
1756362600000|2025-08-28 06:30:00|22.44|22.33|22.41|22.3|22.46|22.35|22.39|22.28|44
1756362900000|2025-08-28 06:35:00|22.4|22.29|22.46|22.35|22.47|22.36|22.4|22.29|59
1756363200000|2025-08-28 06:40:00|22.45|22.34|22.46|22.35|22.48|22.37|22.45|22.34|36
1756363500000|2025-08-28 06:45:00|22.45|22.34|22.42|22.31|22.47|22.36|22.42|22.31|38
1756363800000|2025-08-28 06:50:00|22.43|22.32|22.43|22.32|22.44|22.33|22.42|22.31|35
1756364100000|2025-08-28 06:55:00|22.44|22.33|22.44|22.33|22.45|22.34|22.42|22.31|53
1756364400000|2025-08-28 07:00:00|22.43|22.32|22.45|22.34|22.45|22.34|22.42|22.31|35
1756364700000|2025-08-28 07:05:00|22.44|22.33|22.43|22.32|22.45|22.34|22.42|22.31|30
1756365000000|2025-08-28 07:10:00|22.44|22.33|22.46|22.35|22.46|22.35|22.43|22.32|33
1756365300000|2025-08-28 07:15:00|22.47|22.36|22.45|22.34|22.5|22.39|22.45|22.34|35
1756365600000|2025-08-28 07:20:00|22.46|22.35|22.41|22.3|22.48|22.37|22.38|22.27|46
1756365900000|2025-08-28 07:25:00|22.42|22.31|22.4|22.29|22.42|22.31|22.37|22.26|27
1756366200000|2025-08-28 07:30:00|22.41|22.3|22.37|22.26|22.41|22.3|22.35|22.24|33
1756366500000|2025-08-28 07:35:00|22.36|22.25|22.38|22.27|22.39|22.28|22.35|22.24|21
1756366800000|2025-08-28 07:40:00|22.39|22.28|22.37|22.26|22.39|22.28|22.37|22.26|17
1756367100000|2025-08-28 07:45:00|22.38|22.27|22.4|22.29|22.4|22.29|22.38|22.27|45
1756367400000|2025-08-28 07:50:00|22.41|22.3|22.42|22.31|22.42|22.31|22.39|22.28|53
1756367700000|2025-08-28 07:55:00|22.43|22.32|22.47|22.36|22.47|22.36|22.4|22.29|86
1756368000000|2025-08-28 08:00:00|22.48|22.37|22.51|22.4|22.58|22.47|22.47|22.36|138
1756368300000|2025-08-28 08:05:00|22.52|22.41|22.62|22.51|22.65|22.54|22.52|22.41|96
1756368600000|2025-08-28 08:10:00|22.63|22.52|22.62|22.51|22.65|22.54|22.6|22.49|42
1756368900000|2025-08-28 08:15:00|22.6|22.49|22.64|22.53|22.67|22.56|22.6|22.49|67
1756369200000|2025-08-28 08:20:00|22.63|22.52|22.55|22.44|22.64|22.53|22.55|22.44|65
1756369500000|2025-08-28 08:25:00|22.54|22.43|22.52|22.41|22.56|22.45|22.5|22.39|53
1756369800000|2025-08-28 08:30:00|22.51|22.4|22.55|22.44|22.56|22.45|22.48|22.37|43
1756370100000|2025-08-28 08:35:00|22.54|22.43|22.52|22.41|22.58|22.47|22.51|22.4|65
1756370400000|2025-08-28 08:40:00|22.53|22.42|22.51|22.4|22.56|22.45|22.51|22.4|39
1756370700000|2025-08-28 08:45:00|22.5|22.39|22.48|22.37|22.51|22.4|22.47|22.36|56
1756371000000|2025-08-28 08:50:00|22.47|22.36|22.43|22.32|22.48|22.37|22.42|22.31|37
1756371300000|2025-08-28 08:55:00|22.42|22.31|22.46|22.35|22.46|22.35|22.42|22.31|23
1756371600000|2025-08-28 09:00:00|22.45|22.34|22.44|22.33|22.46|22.35|22.42|22.31|51
1756371900000|2025-08-28 09:05:00|22.43|22.32|22.42|22.31|22.44|22.33|22.4|22.29|44
1756372200000|2025-08-28 09:10:00|22.43|22.32|22.37|22.26|22.44|22.33|22.36|22.25|37
1756372500000|2025-08-28 09:15:00|22.38|22.27|22.38|22.27|22.39|22.28|22.36|22.25|39
1756372800000|2025-08-28 09:20:00|22.37|22.26|22.42|22.31|22.42|22.31|22.37|22.26|36
1756373100000|2025-08-28 09:25:00|22.41|22.3|22.43|22.32|22.43|22.32|22.39|22.28|35
1756373400000|2025-08-28 09:30:00|22.42|22.31|22.37|22.26|22.42|22.31|22.37|22.26|26
1756373700000|2025-08-28 09:35:00|22.38|22.27|22.39|22.28|22.4|22.29|22.36|22.25|12
1756374000000|2025-08-28 09:40:00|22.4|22.29|22.38|22.27|22.41|22.3|22.37|22.26|19
1756374300000|2025-08-28 09:45:00|22.39|22.28|22.33|22.22|22.41|22.3|22.32|22.21|27
1756374600000|2025-08-28 09:50:00|22.34|22.23|22.37|22.26|22.39|22.28|22.34|22.23|38
1756374900000|2025-08-28 09:55:00|22.36|22.25|22.36|22.25|22.37|22.26|22.36|22.25|13
1756375200000|2025-08-28 10:00:00|22.37|22.26|22.34|22.23|22.38|22.27|22.34|22.23|20
1756375500000|2025-08-28 10:05:00|22.35|22.24|22.37|22.26|22.39|22.28|22.35|22.24|23
1756375800000|2025-08-28 10:10:00|22.38|22.27|22.4|22.29|22.4|22.29|22.37|22.26|37
1756376100000|2025-08-28 10:15:00|22.39|22.28|22.37|22.26|22.41|22.3|22.37|22.26|81
1756376400000|2025-08-28 10:20:00|22.36|22.25|22.39|22.28|22.41|22.3|22.34|22.23|76
1756376700000|2025-08-28 10:25:00|22.4|22.29|22.43|22.32|22.43|22.32|22.39|22.28|60
1756377000000|2025-08-28 10:30:00|22.42|22.31|22.44|22.33|22.45|22.34|22.41|22.3|59
1756377300000|2025-08-28 10:35:00|22.45|22.34|22.45|22.34|22.47|22.36|22.44|22.33|81
1756377600000|2025-08-28 10:40:00|22.46|22.35|22.42|22.31|22.46|22.35|22.41|22.3|27
1756377900000|2025-08-28 10:45:00|22.41|22.3|22.39|22.28|22.42|22.31|22.39|22.28|61
1756378200000|2025-08-28 10:50:00|22.4|22.29|22.45|22.34|22.45|22.34|22.39|22.28|42
1756378500000|2025-08-28 10:55:00|22.44|22.33|22.46|22.35|22.47|22.36|22.44|22.33|35
1756378800000|2025-08-28 11:00:00|22.47|22.36|22.41|22.3|22.47|22.36|22.39|22.28|53
1756379100000|2025-08-28 11:05:00|22.4|22.29|22.4|22.29|22.41|22.3|22.39|22.28|47
1756379400000|2025-08-28 11:10:00|22.39|22.28|22.39|22.28|22.41|22.3|22.38|22.27|77
1756379700000|2025-08-28 11:15:00|22.38|22.27|22.41|22.3|22.42|22.31|22.37|22.26|42
1756380000000|2025-08-28 11:20:00|22.42|22.31|22.41|22.3|22.43|22.32|22.4|22.29|20
1756380300000|2025-08-28 11:25:00|22.42|22.31|22.44|22.33|22.45|22.34|22.42|22.31|35
1756380600000|2025-08-28 11:30:00|22.43|22.32|22.47|22.36|22.48|22.37|22.43|22.32|65
1756380900000|2025-08-28 11:35:00|22.46|22.35|22.43|22.32|22.48|22.37|22.43|22.32|32
1756381200000|2025-08-28 11:40:00|22.44|22.33|22.41|22.3|22.44|22.33|22.4|22.29|38
1756381500000|2025-08-28 11:45:00|22.4|22.29|22.42|22.31|22.43|22.32|22.38|22.27|67
1756381800000|2025-08-28 11:50:00|22.43|22.32|22.45|22.34|22.45|22.34|22.42|22.31|19
1756382100000|2025-08-28 11:55:00|22.46|22.35|22.46|22.35|22.46|22.35|22.44|22.33|21
1756382400000|2025-08-28 12:00:00|22.47|22.36|22.4|22.29|22.47|22.36|22.4|22.29|22
1756382700000|2025-08-28 12:05:00|22.41|22.3|22.46|22.35|22.47|22.36|22.41|22.3|24
1756383000000|2025-08-28 12:10:00|22.45|22.34|22.43|22.32|22.46|22.35|22.42|22.31|27
1756383300000|2025-08-28 12:15:00|22.42|22.31|22.46|22.35|22.46|22.35|22.42|22.31|29
1756383600000|2025-08-28 12:20:00|22.45|22.34|22.42|22.31|22.46|22.35|22.41|22.3|48
1756383900000|2025-08-28 12:25:00|22.41|22.3|22.41|22.3|22.43|22.32|22.39|22.28|87
1756384200000|2025-08-28 12:30:00|22.42|22.31|22.49|22.38|22.53|22.42|22.39|22.28|177
1756384500000|2025-08-28 12:35:00|22.48|22.37|22.46|22.35|22.49|22.38|22.41|22.3|86
1756384800000|2025-08-28 12:40:00|22.47|22.36|22.51|22.4|22.53|22.42|22.47|22.36|73
1756385100000|2025-08-28 12:45:00|22.52|22.41|22.49|22.38|22.52|22.41|22.47|22.36|46
1756385400000|2025-08-28 12:50:00|22.48|22.37|22.51|22.4|22.52|22.41|22.48|22.37|42
1756385700000|2025-08-28 12:55:00|22.52|22.41|22.5|22.39|22.54|22.43|22.5|22.39|43
1756386000000|2025-08-28 13:00:00|22.51|22.4|22.52|22.41|22.52|22.41|22.46|22.35|38
1756386300000|2025-08-28 13:05:00|22.51|22.4|22.49|22.38|22.52|22.41|22.47|22.36|37
1756386600000|2025-08-28 13:10:00|22.48|22.37|22.49|22.38|22.49|22.38|22.47|22.36|38
1756386900000|2025-08-28 13:15:00|22.5|22.39|22.51|22.4|22.51|22.4|22.45|22.34|36
1756387200000|2025-08-28 13:20:00|22.52|22.41|22.53|22.42|22.56|22.45|22.51|22.4|46
1756387500000|2025-08-28 13:25:00|22.52|22.41|22.5|22.39|22.52|22.41|22.47|22.36|49
1756387800000|2025-08-28 13:30:00|22.49|22.38|22.51|22.4|22.58|22.47|22.48|22.37|161
1756388100000|2025-08-28 13:35:00|22.52|22.41|22.53|22.42|22.54|22.43|22.48|22.37|138
1756388400000|2025-08-28 13:40:00|22.52|22.41|22.5|22.39|22.54|22.43|22.47|22.36|144
1756388700000|2025-08-28 13:45:00|22.51|22.4|22.41|22.3|22.52|22.41|22.38|22.27|201
1756389000000|2025-08-28 13:50:00|22.4|22.29|22.39|22.28|22.44|22.33|22.34|22.23|167
1756389300000|2025-08-28 13:55:00|22.4|22.29|22.4|22.29|22.44|22.33|22.36|22.25|86
1756389600000|2025-08-28 14:00:00|22.41|22.3|22.39|22.28|22.43|22.32|22.36|22.25|130
1756389900000|2025-08-28 14:05:00|22.4|22.29|22.45|22.34|22.49|22.38|22.39|22.28|116
1756390200000|2025-08-28 14:10:00|22.44|22.33|22.46|22.35|22.5|22.39|22.43|22.32|111
1756390500000|2025-08-28 14:15:00|22.47|22.36|22.51|22.4|22.53|22.42|22.45|22.34|87
1756390800000|2025-08-28 14:20:00|22.52|22.41|22.46|22.35|22.52|22.41|22.45|22.34|77
1756391100000|2025-08-28 14:25:00|22.45|22.34|22.4|22.29|22.46|22.35|22.38|22.27|84
1756391400000|2025-08-28 14:30:00|22.41|22.3|22.39|22.28|22.43|22.32|22.35|22.24|95
1756391700000|2025-08-28 14:35:00|22.4|22.29|22.46|22.35|22.46|22.35|22.37|22.26|61
1756392000000|2025-08-28 14:40:00|22.47|22.36|22.46|22.35|22.5|22.39|22.46|22.35|47
1756392300000|2025-08-28 14:45:00|22.47|22.36|22.5|22.39|22.52|22.41|22.45|22.34|62
1756392600000|2025-08-28 14:50:00|22.51|22.4|22.52|22.41|22.52|22.41|22.48|22.37|60
1756392900000|2025-08-28 14:55:00|22.53|22.42|22.51|22.4|22.54|22.43|22.5|22.39|33
1756393200000|2025-08-28 15:00:00|22.5|22.39|22.54|22.43|22.55|22.44|22.49|22.38|45
1756393500000|2025-08-28 15:05:00|22.53|22.42|22.49|22.38|22.53|22.42|22.48|22.37|47
1756393800000|2025-08-28 15:10:00|22.48|22.37|22.48|22.37|22.5|22.39|22.47|22.36|67
1756394100000|2025-08-28 15:15:00|22.49|22.38|22.46|22.35|22.55|22.44|22.45|22.34|83
1756394400000|2025-08-28 15:20:00|22.45|22.34|22.37|22.26|22.46|22.35|22.35|22.24|103
1756394700000|2025-08-28 15:25:00|22.38|22.27|22.29|22.18|22.39|22.28|22.29|22.18|90
1756395000000|2025-08-28 15:30:00|22.3|22.19|22.34|22.23|22.36|22.25|22.29|22.18|69
1756395300000|2025-08-28 15:35:00|22.33|22.22|22.24|22.13|22.34|22.23|22.23|22.12|74
1756395600000|2025-08-28 15:40:00|22.25|22.14|22.22|22.11|22.25|22.14|22.19|22.08|78
1756395900000|2025-08-28 15:45:00|22.21|22.1|22.12|22.01|22.21|22.1|22.08|21.97|86
1756396200000|2025-08-28 15:50:00|22.13|22.02|22.16|22.05|22.16|22.05|22.1|21.99|67
1756396500000|2025-08-28 15:55:00|22.15|22.04|22.19|22.08|22.2|22.09|22.15|22.04|57
1756396800000|2025-08-28 16:00:00|22.2|22.09|22.23|22.12|22.24|22.13|22.19|22.08|66
1756397100000|2025-08-28 16:05:00|22.24|22.13|22.26|22.15|22.29|22.18|22.23|22.12|37
1756397400000|2025-08-28 16:10:00|22.25|22.14|22.34|22.23|22.34|22.23|22.25|22.14|28
1756397700000|2025-08-28 16:15:00|22.35|22.24|22.38|22.27|22.4|22.29|22.34|22.23|24
1756398000000|2025-08-28 16:20:00|22.39|22.28|22.3|22.19|22.39|22.28|22.3|22.19|46
1756398300000|2025-08-28 16:25:00|22.31|22.2|22.38|22.27|22.4|22.29|22.29|22.18|54
1756398600000|2025-08-28 16:30:00|22.37|22.26|22.28|22.17|22.38|22.27|22.28|22.17|48
1756398900000|2025-08-28 16:35:00|22.29|22.18|22.31|22.2|22.31|22.2|22.28|22.17|23
1756399200000|2025-08-28 16:40:00|22.32|22.21|22.29|22.18|22.33|22.22|22.29|22.18|22
1756399500000|2025-08-28 16:45:00|22.28|22.17|22.26|22.15|22.29|22.18|22.24|22.13|27
1756399800000|2025-08-28 16:50:00|22.27|22.16|22.18|22.07|22.27|22.16|22.18|22.07|48
1756400100000|2025-08-28 16:55:00|22.17|22.06|22.02|21.91|22.18|22.07|22.02|21.91|94
1756400400000|2025-08-28 17:00:00|22.01|21.9|22.09|21.98|22.11|22|22|21.89|103
1756400700000|2025-08-28 17:05:00|22.08|21.97|22.08|21.97|22.11|22|22.05|21.94|53
1756401000000|2025-08-28 17:10:00|22.09|21.98|22.13|22.02|22.13|22.02|22.07|21.96|45
1756401300000|2025-08-28 17:15:00|22.12|22.01|22.12|22.01|22.14|22.03|22.1|21.99|39
1756401600000|2025-08-28 17:20:00|22.11|22|22.15|22.04|22.16|22.05|22.1|21.99|33
1756401900000|2025-08-28 17:25:00|22.14|22.03|22.19|22.08|22.2|22.09|22.14|22.03|42
1756402200000|2025-08-28 17:30:00|22.18|22.07|22.13|22.02|22.19|22.08|22.13|22.02|32
1756402500000|2025-08-28 17:35:00|22.14|22.03|22.2|22.09|22.2|22.09|22.14|22.03|41
1756402800000|2025-08-28 17:40:00|22.21|22.1|22.22|22.11|22.23|22.12|22.19|22.08|22
1756403100000|2025-08-28 17:45:00|22.21|22.1|22.19|22.08|22.23|22.12|22.19|22.08|55
1756403400000|2025-08-28 17:50:00|22.2|22.09|22.21|22.1|22.23|22.12|22.19|22.08|60
1756403700000|2025-08-28 17:55:00|22.2|22.09|22.21|22.1|22.24|22.13|22.19|22.08|32
1756404000000|2025-08-28 18:00:00|22.22|22.11|22.22|22.11|22.23|22.12|22.18|22.07|57
1756404300000|2025-08-28 18:05:00|22.23|22.12|22.2|22.09|22.24|22.13|22.18|22.07|50
1756404600000|2025-08-28 18:10:00|22.21|22.1|22.22|22.11|22.22|22.11|22.18|22.07|26
1756404900000|2025-08-28 18:15:00|22.23|22.12|22.23|22.12|22.23|22.12|22.18|22.07|55
1756405200000|2025-08-28 18:20:00|22.24|22.13|22.28|22.17|22.3|22.19|22.23|22.12|51
1756405500000|2025-08-28 18:25:00|22.29|22.18|22.32|22.21|22.33|22.22|22.28|22.17|58
1756405800000|2025-08-28 18:30:00|22.31|22.2|22.34|22.23|22.35|22.24|22.3|22.19|50
1756406100000|2025-08-28 18:35:00|22.33|22.22|22.38|22.27|22.38|22.27|22.32|22.21|62
1756406400000|2025-08-28 18:40:00|22.37|22.26|22.34|22.23|22.39|22.28|22.34|22.23|30
1756406700000|2025-08-28 18:45:00|22.35|22.24|22.31|22.2|22.37|22.26|22.31|22.2|65
1756407000000|2025-08-28 18:50:00|22.32|22.21|22.37|22.26|22.39|22.28|22.31|22.2|50
1756407300000|2025-08-28 18:55:00|22.36|22.25|22.34|22.23|22.38|22.27|22.32|22.21|37
1756407600000|2025-08-28 19:00:00|22.35|22.24|22.37|22.26|22.39|22.28|22.33|22.22|35
1756407900000|2025-08-28 19:05:00|22.36|22.25|22.39|22.28|22.4|22.29|22.34|22.23|42
1756408200000|2025-08-28 19:10:00|22.4|22.29|22.34|22.23|22.41|22.3|22.34|22.23|29
1756408500000|2025-08-28 19:15:00|22.33|22.22|22.29|22.18|22.34|22.23|22.28|22.17|49
1756408800000|2025-08-28 19:20:00|22.3|22.19|22.29|22.18|22.32|22.21|22.29|22.18|38
1756409100000|2025-08-28 19:25:00|22.28|22.17|22.29|22.18|22.29|22.18|22.25|22.14|64
1756409400000|2025-08-28 19:30:00|22.28|22.17|22.23|22.12|22.3|22.19|22.23|22.12|34
1756409700000|2025-08-28 19:35:00|22.24|22.13|22.21|22.1|22.26|22.15|22.18|22.07|43
1756410000000|2025-08-28 19:40:00|22.2|22.09|22.15|22.04|22.21|22.1|22.12|22.01|66
1756410300000|2025-08-28 19:45:00|22.16|22.05|22.12|22.01|22.18|22.07|22.12|22.01|69
1756410600000|2025-08-28 19:50:00|22.13|22.02|22.13|22.02|22.14|22.03|22.08|21.97|45
1756410900000|2025-08-28 19:55:00|22.12|22.01|22.04|21.93|22.13|22.02|22.03|21.92|87
1756411200000|2025-08-28 20:00:00|22.03|21.92|22.1|21.99|22.1|21.99|21.99|21.88|84
1756411500000|2025-08-28 20:05:00|22.09|21.98|22.06|21.95|22.09|21.98|22.05|21.94|70
1756411800000|2025-08-28 20:10:00|22.07|21.96|22.12|22.01|22.13|22.02|22.06|21.95|56
1756412100000|2025-08-28 20:15:00|22.13|22.02|22.17|22.06|22.18|22.07|22.12|22.01|39
1756412400000|2025-08-28 20:20:00|22.18|22.07|22.19|22.08|22.19|22.08|22.17|22.06|20
1756412700000|2025-08-28 20:25:00|22.18|22.07|22.18|22.07|22.2|22.09|22.16|22.05|37
1756413000000|2025-08-28 20:30:00|22.19|22.08|22.17|22.06|22.2|22.09|22.14|22.03|61
1756413300000|2025-08-28 20:35:00|22.16|22.05|22.18|22.07|22.19|22.08|22.15|22.04|75
1756413600000|2025-08-28 20:40:00|22.19|22.08|22.21|22.1|22.22|22.11|22.18|22.07|43
1756413900000|2025-08-28 20:45:00|22.2|22.09|22.15|22.04|22.22|22.11|22.15|22.04|56
1756414200000|2025-08-28 20:50:00|22.14|22.03|22.19|22.08|22.21|22.1|22.14|22.03|26
1756414500000|2025-08-28 20:55:00|22.18|22.07|22.18|22.07|22.2|22.09|22.18|22.07|33
1756414800000|2025-08-28 21:00:00|22.19|22.08|22.2|22.09|22.22|22.11|22.17|22.06|36
1756415100000|2025-08-28 21:05:00|22.21|22.1|22.23|22.12|22.23|22.12|22.2|22.09|25
1756415400000|2025-08-28 21:10:00|22.24|22.13|22.26|22.15|22.26|22.15|22.23|22.12|11
1756415700000|2025-08-28 21:15:00|22.27|22.16|22.27|22.16|22.28|22.17|22.25|22.14|55
1756416000000|2025-08-28 21:20:00|22.28|22.17|22.26|22.15|22.28|22.17|22.24|22.13|19
1756416300000|2025-08-28 21:25:00|22.27|22.16|22.24|22.13|22.27|22.16|22.22|22.11|30
1756416600000|2025-08-28 21:30:00|22.23|22.12|22.25|22.14|22.25|22.14|22.23|22.12|27
1756416900000|2025-08-28 21:35:00|22.26|22.15|22.27|22.16|22.27|22.16|22.25|22.14|12
1756417200000|2025-08-28 21:40:00|22.26|22.15|22.26|22.15|22.26|22.15|22.25|22.14|9
1756417500000|2025-08-28 21:45:00|22.27|22.16|22.28|22.17|22.28|22.17|22.27|22.16|2
1756417800000|2025-08-28 21:50:00|22.29|22.18|22.3|22.19|22.3|22.19|22.29|22.18|6
1756418100000|2025-08-28 21:55:00|22.29|22.18|22.28|22.17|22.29|22.18|22.28|22.17|2
1756418400000|2025-08-28 22:00:00|22.29|22.18|22.32|22.21|22.32|22.21|22.29|22.18|10
1756418700000|2025-08-28 22:05:00|22.33|22.22|22.35|22.24|22.36|22.25|22.32|22.21|21
1756419000000|2025-08-28 22:10:00|22.34|22.23|22.35|22.24|22.36|22.25|22.33|22.22|8
1756419300000|2025-08-28 22:15:00|22.36|22.25|22.37|22.26|22.4|22.29|22.36|22.25|14
1756419600000|2025-08-28 22:20:00|22.38|22.27|22.44|22.33|22.44|22.33|22.37|22.26|19
1756419900000|2025-08-28 22:25:00|22.45|22.34|22.46|22.35|22.46|22.35|22.43|22.32|28
1756420200000|2025-08-28 22:30:00|22.47|22.36|22.53|22.42|22.53|22.42|22.47|22.36|67
1756420500000|2025-08-28 22:35:00|22.52|22.41|22.52|22.41|22.53|22.42|22.47|22.36|57
1756420800000|2025-08-28 22:40:00|22.51|22.4|22.47|22.36|22.51|22.4|22.45|22.34|31
1756421100000|2025-08-28 22:45:00|22.46|22.35|22.49|22.38|22.52|22.41|22.44|22.33|66
1756421400000|2025-08-28 22:50:00|22.48|22.37|22.51|22.4|22.51|22.4|22.46|22.35|82
1756421700000|2025-08-28 22:55:00|22.5|22.39|22.5|22.39|22.51|22.4|22.49|22.38|33
1756422000000|2025-08-28 23:00:00|22.51|22.4|22.51|22.4|22.53|22.42|22.47|22.36|53
1756422300000|2025-08-28 23:05:00|22.5|22.39|22.54|22.43|22.54|22.43|22.5|22.39|39
1756422600000|2025-08-28 23:10:00|22.53|22.42|22.49|22.38|22.53|22.42|22.46|22.35|41
1756422900000|2025-08-28 23:15:00|22.48|22.37|22.51|22.4|22.55|22.44|22.48|22.37|40
1756423200000|2025-08-28 23:20:00|22.5|22.39|22.49|22.38|22.51|22.4|22.46|22.35|38
1756423500000|2025-08-28 23:25:00|22.5|22.39|22.52|22.41|22.54|22.43|22.49|22.38|35
1756423800000|2025-08-28 23:30:00|22.51|22.4|22.51|22.4|22.52|22.41|22.47|22.36|49
1756424100000|2025-08-28 23:35:00|22.52|22.41|22.54|22.43|22.55|22.44|22.5|22.39|55
1756424400000|2025-08-28 23:40:00|22.53|22.42|22.52|22.41|22.54|22.43|22.51|22.4|82
1756424700000|2025-08-28 23:45:00|22.53|22.42|22.5|22.39|22.54|22.43|22.5|22.39|56
1756425000000|2025-08-28 23:50:00|22.49|22.38|22.51|22.4|22.51|22.4|22.46|22.35|37
1756425300000|2025-08-28 23:55:00|22.5|22.39|22.51|22.4|22.52|22.41|22.49|22.38|26
1756425600000|2025-08-29 00:00:00|22.5|22.39|22.49|22.38|22.52|22.41|22.46|22.35|66
1756425900000|2025-08-29 00:05:00|22.5|22.39|22.43|22.32|22.5|22.39|22.42|22.31|74
1756426200000|2025-08-29 00:10:00|22.44|22.33|22.45|22.34|22.51|22.4|22.43|22.32|74
1756426500000|2025-08-29 00:15:00|22.46|22.35|22.48|22.37|22.49|22.38|22.44|22.33|59
1756426800000|2025-08-29 00:20:00|22.47|22.36|22.43|22.32|22.5|22.39|22.42|22.31|65
1756427100000|2025-08-29 00:25:00|22.44|22.33|22.57|22.46|22.59|22.48|22.42|22.31|54
1756427400000|2025-08-29 00:30:00|22.56|22.45|22.43|22.32|22.57|22.46|22.43|22.32|80
1756427700000|2025-08-29 00:35:00|22.44|22.33|22.44|22.33|22.45|22.34|22.41|22.3|53
1756428000000|2025-08-29 00:40:00|22.43|22.32|22.4|22.29|22.44|22.33|22.39|22.28|32
1756428300000|2025-08-29 00:45:00|22.39|22.28|22.41|22.3|22.42|22.31|22.36|22.25|49
1756428600000|2025-08-29 00:50:00|22.42|22.31|22.37|22.26|22.43|22.32|22.36|22.25|46
1756428900000|2025-08-29 00:55:00|22.38|22.27|22.38|22.27|22.39|22.28|22.37|22.26|35
1756429200000|2025-08-29 01:00:00|22.39|22.28|22.34|22.23|22.42|22.31|22.34|22.23|34
1756429500000|2025-08-29 01:05:00|22.35|22.24|22.28|22.17|22.35|22.24|22.25|22.14|82
1756429800000|2025-08-29 01:10:00|22.29|22.18|22.23|22.12|22.29|22.18|22.22|22.11|62
1756430100000|2025-08-29 01:15:00|22.22|22.11|22.11|22|22.24|22.13|22.11|22|51
1756430400000|2025-08-29 01:20:00|22.1|21.99|22.06|21.95|22.11|22|22.02|21.91|69
1756430700000|2025-08-29 01:25:00|22.07|21.96|22.08|21.97|22.11|22|22.06|21.95|50
1756431000000|2025-08-29 01:30:00|22.07|21.96|22.12|22.01|22.13|22.02|22.07|21.96|62
1756431300000|2025-08-29 01:35:00|22.13|22.02|22.13|22.02|22.15|22.04|22.11|22|45
1756431600000|2025-08-29 01:40:00|22.14|22.03|22.18|22.07|22.21|22.1|22.14|22.03|33
1756431900000|2025-08-29 01:45:00|22.19|22.08|22.16|22.05|22.21|22.1|22.14|22.03|74
1756432200000|2025-08-29 01:50:00|22.17|22.06|22.15|22.04|22.18|22.07|22.14|22.03|66
1756432500000|2025-08-29 01:55:00|22.14|22.03|22.12|22.01|22.14|22.03|22.12|22.01|47
1756432800000|2025-08-29 02:00:00|22.11|22|22.16|22.05|22.16|22.05|22.08|21.97|48
1756433100000|2025-08-29 02:05:00|22.17|22.06|22.2|22.09|22.21|22.1|22.14|22.03|38
1756433400000|2025-08-29 02:10:00|22.21|22.1|22.28|22.17|22.29|22.18|22.2|22.09|40
1756433700000|2025-08-29 02:15:00|22.29|22.18|22.26|22.15|22.29|22.18|22.23|22.12|42
1756434000000|2025-08-29 02:20:00|22.27|22.16|22.43|22.32|22.46|22.35|22.26|22.15|69
1756434300000|2025-08-29 02:25:00|22.42|22.31|22.4|22.29|22.46|22.35|22.39|22.28|47
1756434600000|2025-08-29 02:30:00|22.41|22.3|22.38|22.27|22.41|22.3|22.32|22.21|72
1756434900000|2025-08-29 02:35:00|22.37|22.26|22.34|22.23|22.39|22.28|22.33|22.22|40
1756435200000|2025-08-29 02:40:00|22.35|22.24|22.37|22.26|22.38|22.27|22.33|22.22|31
1756435500000|2025-08-29 02:45:00|22.38|22.27|22.39|22.28|22.4|22.29|22.34|22.23|36
1756435800000|2025-08-29 02:50:00|22.4|22.29|22.36|22.25|22.42|22.31|22.36|22.25|35
1756436100000|2025-08-29 02:55:00|22.37|22.26|22.37|22.26|22.4|22.29|22.37|22.26|39
1756436400000|2025-08-29 03:00:00|22.36|22.25|22.29|22.18|22.39|22.28|22.29|22.18|60
1756436700000|2025-08-29 03:05:00|22.3|22.19|22.33|22.22|22.33|22.22|22.22|22.11|72
1756437000000|2025-08-29 03:10:00|22.32|22.21|22.26|22.15|22.33|22.22|22.26|22.15|43
1756437300000|2025-08-29 03:15:00|22.27|22.16|22.31|22.2|22.31|22.2|22.24|22.13|31
1756437600000|2025-08-29 03:20:00|22.32|22.21|22.31|22.2|22.32|22.21|22.29|22.18|34
1756437900000|2025-08-29 03:25:00|22.3|22.19|22.31|22.2|22.32|22.21|22.28|22.17|24
1756438200000|2025-08-29 03:30:00|22.32|22.21|22.27|22.16|22.33|22.22|22.27|22.16|40
1756438500000|2025-08-29 03:35:00|22.26|22.15|22.36|22.25|22.36|22.25|22.26|22.15|48
1756438800000|2025-08-29 03:40:00|22.37|22.26|22.35|22.24|22.38|22.27|22.34|22.23|37
1756439100000|2025-08-29 03:45:00|22.34|22.23|22.36|22.25|22.36|22.25|22.32|22.21|31
1756439400000|2025-08-29 03:50:00|22.37|22.26|22.4|22.29|22.41|22.3|22.37|22.26|28
1756439700000|2025-08-29 03:55:00|22.39|22.28|22.33|22.22|22.4|22.29|22.33|22.22|31
1756440000000|2025-08-29 04:00:00|22.34|22.23|22.31|22.2|22.36|22.25|22.3|22.19|69
1756440300000|2025-08-29 04:05:00|22.3|22.19|22.25|22.14|22.32|22.21|22.25|22.14|40
1756440600000|2025-08-29 04:10:00|22.26|22.15|22.25|22.14|22.27|22.16|22.24|22.13|36
1756440900000|2025-08-29 04:15:00|22.26|22.15|22.31|22.2|22.31|22.2|22.25|22.14|30
1756441200000|2025-08-29 04:20:00|22.32|22.21|22.32|22.21|22.32|22.21|22.29|22.18|33
1756441500000|2025-08-29 04:25:00|22.31|22.2|22.32|22.21|22.35|22.24|22.31|22.2|46
1756441800000|2025-08-29 04:30:00|22.33|22.22|22.28|22.17|22.33|22.22|22.28|22.17|44
1756442100000|2025-08-29 04:35:00|22.29|22.18|22.26|22.15|22.29|22.18|22.26|22.15|38
1756442400000|2025-08-29 04:40:00|22.27|22.16|22.31|22.2|22.32|22.21|22.27|22.16|49
1756442700000|2025-08-29 04:45:00|22.3|22.19|22.3|22.19|22.32|22.21|22.28|22.17|41
1756443000000|2025-08-29 04:50:00|22.31|22.2|22.24|22.13|22.32|22.21|22.24|22.13|24
1756443300000|2025-08-29 04:55:00|22.23|22.12|22.15|22.04|22.24|22.13|22.11|22|72
1756443600000|2025-08-29 05:00:00|22.16|22.05|22.12|22.01|22.17|22.06|22.12|22.01|57
1756443900000|2025-08-29 05:05:00|22.11|22|22.15|22.04|22.17|22.06|22.1|21.99|35
1756444200000|2025-08-29 05:10:00|22.14|22.03|22.15|22.04|22.15|22.04|22.12|22.01|32
1756444500000|2025-08-29 05:15:00|22.13|22.02|22.12|22.01|22.14|22.03|22.09|21.98|58
1756444800000|2025-08-29 05:20:00|22.13|22.02|22.08|21.97|22.13|22.02|22.08|21.97|34
1756445100000|2025-08-29 05:25:00|22.07|21.96|22.1|21.99|22.11|22|22.07|21.96|56
1756445400000|2025-08-29 05:30:00|22.11|22|22.12|22.01|22.13|22.02|22.09|21.98|44
1756445700000|2025-08-29 05:35:00|22.11|22|22.11|22|22.12|22.01|22.08|21.97|23
1756446000000|2025-08-29 05:40:00|22.12|22.01|22.13|22.02|22.13|22.02|22.1|21.99|50
1756446300000|2025-08-29 05:45:00|22.12|22.01|22.15|22.04|22.17|22.06|22.12|22.01|44
1756446600000|2025-08-29 05:50:00|22.16|22.05|22.1|21.99|22.16|22.05|22.09|21.98|35
1756446900000|2025-08-29 05:55:00|22.11|22|22.12|22.01|22.12|22.01|22.09|21.98|48
1756447200000|2025-08-29 06:00:00|22.11|22|22.09|21.98|22.14|22.03|22.08|21.97|55
1756447500000|2025-08-29 06:05:00|22.1|21.99|22.05|21.94|22.1|21.99|22.05|21.94|106
1756447800000|2025-08-29 06:10:00|22.06|21.95|22.01|21.9|22.06|21.95|22.01|21.9|54
1756448100000|2025-08-29 06:15:00|22.02|21.91|21.94|21.83|22.02|21.91|21.94|21.83|35
1756448700000|2025-08-29 06:25:00|21.93|21.82|21.94|21.83|21.94|21.83|21.93|21.82|2
1756449000000|2025-08-29 06:30:00|21.93|21.82|21.92|21.81|21.94|21.83|21.92|21.81|24
1756449300000|2025-08-29 06:35:00|21.93|21.82|21.92|21.81|21.94|21.83|21.91|21.8|41
1756449600000|2025-08-29 06:40:00|21.93|21.82|21.96|21.85|21.96|21.85|21.88|21.77|70
1756449900000|2025-08-29 06:45:00|21.97|21.86|21.95|21.84|21.97|21.86|21.91|21.8|57
1756450200000|2025-08-29 06:50:00|21.96|21.85|21.9|21.79|21.96|21.85|21.84|21.73|92
1756450500000|2025-08-29 06:55:00|21.89|21.78|21.88|21.77|21.91|21.8|21.88|21.77|51
1756450800000|2025-08-29 07:00:00|21.87|21.76|21.82|21.71|21.88|21.77|21.71|21.6|96
1756451100000|2025-08-29 07:05:00|21.81|21.7|21.73|21.62|21.82|21.71|21.69|21.58|83
1756451400000|2025-08-29 07:10:00|21.74|21.63|21.61|21.5|21.76|21.65|21.61|21.5|72
1756451700000|2025-08-29 07:15:00|21.62|21.51|21.63|21.52|21.67|21.56|21.61|21.5|59
1756452000000|2025-08-29 07:20:00|21.62|21.51|21.59|21.48|21.66|21.55|21.58|21.47|52
1756452300000|2025-08-29 07:25:00|21.6|21.49|21.58|21.47|21.6|21.49|21.52|21.41|57
1756452600000|2025-08-29 07:30:00|21.59|21.48|21.61|21.5|21.67|21.56|21.57|21.46|68
1756452900000|2025-08-29 07:35:00|21.62|21.51|21.58|21.47|21.63|21.52|21.55|21.44|83
1756453200000|2025-08-29 07:40:00|21.59|21.48|21.57|21.46|21.61|21.5|21.56|21.45|57
1756453500000|2025-08-29 07:45:00|21.56|21.45|21.58|21.47|21.6|21.49|21.56|21.45|57
1756453800000|2025-08-29 07:50:00|21.59|21.48|21.59|21.48|21.62|21.51|21.58|21.47|42
1756454100000|2025-08-29 07:55:00|21.58|21.47|21.53|21.42|21.59|21.48|21.5|21.39|92
1756454400000|2025-08-29 08:00:00|21.52|21.41|21.55|21.44|21.62|21.51|21.52|21.41|76
1756454700000|2025-08-29 08:05:00|21.53|21.42|21.49|21.38|21.56|21.45|21.49|21.38|57
1756455000000|2025-08-29 08:10:00|21.5|21.39|21.49|21.38|21.53|21.42|21.47|21.36|55
1756455300000|2025-08-29 08:15:00|21.5|21.39|21.49|21.38|21.52|21.41|21.45|21.34|92
1756455600000|2025-08-29 08:20:00|21.48|21.37|21.43|21.32|21.48|21.37|21.42|21.31|120
1756455900000|2025-08-29 08:25:00|21.44|21.33|21.45|21.34|21.51|21.4|21.44|21.33|76
1756456200000|2025-08-29 08:30:00|21.44|21.33|21.5|21.39|21.51|21.4|21.44|21.33|64
1756456500000|2025-08-29 08:35:00|21.49|21.38|21.44|21.33|21.49|21.38|21.43|21.32|66
1756456800000|2025-08-29 08:40:00|21.43|21.32|21.47|21.36|21.47|21.36|21.43|21.32|49
1756457100000|2025-08-29 08:45:00|21.46|21.35|21.45|21.34|21.49|21.38|21.44|21.33|54
1756457400000|2025-08-29 08:50:00|21.46|21.35|21.36|21.25|21.46|21.35|21.36|21.25|60
1756457700000|2025-08-29 08:55:00|21.37|21.26|21.35|21.24|21.38|21.27|21.32|21.21|71
1756458000000|2025-08-29 09:00:00|21.34|21.23|21.29|21.18|21.36|21.25|21.24|21.13|102
1756458300000|2025-08-29 09:05:00|21.3|21.19|21.32|21.21|21.33|21.22|21.28|21.17|65
1756458600000|2025-08-29 09:10:00|21.31|21.2|21.32|21.21|21.34|21.23|21.29|21.18|62
1756458900000|2025-08-29 09:15:00|21.31|21.2|21.41|21.3|21.42|21.31|21.3|21.19|59
1756459200000|2025-08-29 09:20:00|21.4|21.29|21.41|21.3|21.47|21.36|21.4|21.29|61
1756459500000|2025-08-29 09:25:00|21.4|21.29|21.44|21.33|21.45|21.34|21.39|21.28|47
1756459800000|2025-08-29 09:30:00|21.45|21.34|21.4|21.29|21.45|21.34|21.39|21.28|58
1756460100000|2025-08-29 09:35:00|21.41|21.3|21.39|21.28|21.41|21.3|21.38|21.27|69
1756460400000|2025-08-29 09:40:00|21.4|21.29|21.4|21.29|21.4|21.29|21.38|21.27|49
1756460700000|2025-08-29 09:45:00|21.39|21.28|21.49|21.38|21.5|21.39|21.39|21.28|48
1756461000000|2025-08-29 09:50:00|21.5|21.39|21.47|21.36|21.5|21.39|21.44|21.33|46
1756461300000|2025-08-29 09:55:00|21.48|21.37|21.48|21.37|21.5|21.39|21.47|21.36|55
1756461600000|2025-08-29 10:00:00|21.47|21.36|21.53|21.42|21.53|21.42|21.47|21.36|49
1756461900000|2025-08-29 10:05:00|21.52|21.41|21.57|21.46|21.59|21.48|21.52|21.41|48
1756462200000|2025-08-29 10:10:00|21.56|21.45|21.58|21.47|21.61|21.5|21.55|21.44|48
1756462500000|2025-08-29 10:15:00|21.57|21.46|21.6|21.49|21.61|21.5|21.53|21.42|62
1756462800000|2025-08-29 10:20:00|21.61|21.5|21.61|21.5|21.62|21.51|21.57|21.46|45
1756463100000|2025-08-29 10:25:00|21.62|21.51|21.63|21.52|21.65|21.54|21.61|21.5|38
1756463400000|2025-08-29 10:30:00|21.62|21.51|21.58|21.47|21.63|21.52|21.55|21.44|83
1756463700000|2025-08-29 10:35:00|21.57|21.46|21.57|21.46|21.58|21.47|21.53|21.42|41
1756464000000|2025-08-29 10:40:00|21.56|21.45|21.53|21.42|21.57|21.46|21.53|21.42|42
1756464300000|2025-08-29 10:45:00|21.54|21.43|21.52|21.41|21.56|21.45|21.52|21.41|53
1756464600000|2025-08-29 10:50:00|21.53|21.42|21.53|21.42|21.54|21.43|21.49|21.38|63
1756464900000|2025-08-29 10:55:00|21.54|21.43|21.58|21.47|21.59|21.48|21.53|21.42|47
1756465200000|2025-08-29 11:00:00|21.57|21.46|21.58|21.47|21.6|21.49|21.55|21.44|46
1756465500000|2025-08-29 11:05:00|21.57|21.46|21.57|21.46|21.57|21.46|21.53|21.42|39
1756465800000|2025-08-29 11:10:00|21.58|21.47|21.65|21.54|21.66|21.55|21.57|21.46|50
1756466100000|2025-08-29 11:15:00|21.64|21.53|21.59|21.48|21.65|21.54|21.58|21.47|58
1756466400000|2025-08-29 11:20:00|21.6|21.49|21.57|21.46|21.61|21.5|21.57|21.46|50
1756466700000|2025-08-29 11:25:00|21.56|21.45|21.55|21.44|21.58|21.47|21.54|21.43|58
1756467000000|2025-08-29 11:30:00|21.54|21.43|21.56|21.45|21.56|21.45|21.51|21.4|41
1756467300000|2025-08-29 11:35:00|21.55|21.44|21.54|21.43|21.56|21.45|21.53|21.42|40
1756467600000|2025-08-29 11:40:00|21.53|21.42|21.51|21.4|21.54|21.43|21.5|21.39|23
1756467900000|2025-08-29 11:45:00|21.52|21.41|21.54|21.43|21.56|21.45|21.52|21.41|27
1756468200000|2025-08-29 11:50:00|21.53|21.42|21.53|21.42|21.54|21.43|21.51|21.4|77
1756468500000|2025-08-29 11:55:00|21.54|21.43|21.56|21.45|21.56|21.45|21.53|21.42|31
1756468800000|2025-08-29 12:00:00|21.55|21.44|21.56|21.45|21.59|21.48|21.54|21.43|54
1756469100000|2025-08-29 12:05:00|21.55|21.44|21.58|21.47|21.6|21.49|21.54|21.43|64
1756469400000|2025-08-29 12:10:00|21.59|21.48|21.63|21.52|21.63|21.52|21.58|21.47|39
1756469700000|2025-08-29 12:15:00|21.62|21.51|21.6|21.49|21.65|21.54|21.59|21.48|83
1756470000000|2025-08-29 12:20:00|21.61|21.5|21.65|21.54|21.65|21.54|21.59|21.48|57
1756470300000|2025-08-29 12:25:00|21.64|21.53|21.62|21.51|21.65|21.54|21.59|21.48|81
1756470600000|2025-08-29 12:30:00|21.63|21.52|21.93|21.82|22.13|22.02|21.63|21.52|379
1756470900000|2025-08-29 12:35:00|21.92|21.81|21.94|21.83|21.95|21.84|21.8|21.69|155
1756471200000|2025-08-29 12:40:00|21.95|21.84|21.88|21.77|21.96|21.85|21.83|21.72|101
1756471500000|2025-08-29 12:45:00|21.87|21.76|21.97|21.86|22.01|21.9|21.86|21.75|77
1756471800000|2025-08-29 12:50:00|21.96|21.85|21.98|21.87|21.99|21.88|21.92|21.81|75
1756472100000|2025-08-29 12:55:00|21.97|21.86|21.97|21.86|21.98|21.87|21.92|21.81|65
1756472400000|2025-08-29 13:00:00|21.98|21.87|21.9|21.79|21.99|21.88|21.88|21.77|53
1756472700000|2025-08-29 13:05:00|21.91|21.8|21.89|21.78|21.93|21.82|21.85|21.74|63
1756473000000|2025-08-29 13:10:00|21.88|21.77|21.88|21.77|21.9|21.79|21.85|21.74|129
1756473300000|2025-08-29 13:15:00|21.89|21.78|21.8|21.69|21.9|21.79|21.79|21.68|126
1756473600000|2025-08-29 13:20:00|21.79|21.68|21.78|21.67|21.84|21.73|21.78|21.67|59
1756473900000|2025-08-29 13:25:00|21.79|21.68|21.83|21.72|21.87|21.76|21.78|21.67|51
1756474200000|2025-08-29 13:30:00|21.84|21.73|21.76|21.65|21.85|21.74|21.71|21.6|214
1756474500000|2025-08-29 13:35:00|21.75|21.64|21.64|21.53|21.8|21.69|21.63|21.52|143
1756474800000|2025-08-29 13:40:00|21.65|21.54|21.66|21.55|21.7|21.59|21.57|21.46|154
1756475100000|2025-08-29 13:45:00|21.65|21.54|21.55|21.44|21.66|21.55|21.43|21.32|228
1756475400000|2025-08-29 13:50:00|21.56|21.45|21.54|21.43|21.64|21.53|21.53|21.42|124
1756475700000|2025-08-29 13:55:00|21.55|21.44|21.54|21.43|21.57|21.46|21.5|21.39|112
1756476000000|2025-08-29 14:00:00|21.55|21.44|21.46|21.35|21.67|21.56|21.46|21.35|185
1756476300000|2025-08-29 14:05:00|21.45|21.34|21.43|21.32|21.5|21.39|21.3|21.19|275
1756476600000|2025-08-29 14:10:00|21.42|21.31|21.47|21.36|21.5|21.39|21.4|21.29|118
1756476900000|2025-08-29 14:15:00|21.46|21.35|21.55|21.44|21.55|21.44|21.39|21.28|132
1756477200000|2025-08-29 14:20:00|21.56|21.45|21.58|21.47|21.61|21.5|21.54|21.43|97
1756477500000|2025-08-29 14:25:00|21.57|21.46|21.53|21.42|21.58|21.47|21.47|21.36|96
1756477800000|2025-08-29 14:30:00|21.52|21.41|21.56|21.45|21.57|21.46|21.48|21.37|79
1756478100000|2025-08-29 14:35:00|21.55|21.44|21.57|21.46|21.58|21.47|21.53|21.42|75
1756478400000|2025-08-29 14:40:00|21.56|21.45|21.52|21.41|21.6|21.49|21.52|21.41|81
1756478700000|2025-08-29 14:45:00|21.51|21.4|21.54|21.43|21.6|21.49|21.48|21.37|86
1756479000000|2025-08-29 14:50:00|21.55|21.44|21.51|21.4|21.56|21.45|21.49|21.38|99
1756479300000|2025-08-29 14:55:00|21.5|21.39|21.44|21.33|21.51|21.4|21.4|21.29|89
1756479600000|2025-08-29 15:00:00|21.45|21.34|21.45|21.34|21.5|21.39|21.43|21.32|79
1756479900000|2025-08-29 15:05:00|21.46|21.35|21.54|21.43|21.58|21.47|21.45|21.34|91
1756480200000|2025-08-29 15:10:00|21.53|21.42|21.54|21.43|21.57|21.46|21.51|21.4|77
1756480500000|2025-08-29 15:15:00|21.55|21.44|21.58|21.47|21.61|21.5|21.54|21.43|102
1756480800000|2025-08-29 15:20:00|21.57|21.46|21.59|21.48|21.61|21.5|21.55|21.44|83
1756481100000|2025-08-29 15:25:00|21.6|21.49|21.53|21.42|21.61|21.5|21.52|21.41|70
1756481400000|2025-08-29 15:30:00|21.54|21.43|21.53|21.42|21.55|21.44|21.49|21.38|108
1756481700000|2025-08-29 15:35:00|21.54|21.43|21.51|21.4|21.57|21.46|21.49|21.38|106
1756482000000|2025-08-29 15:40:00|21.52|21.41|21.52|21.41|21.55|21.44|21.5|21.39|72
1756482300000|2025-08-29 15:45:00|21.51|21.4|21.51|21.4|21.55|21.44|21.48|21.37|111
1756482600000|2025-08-29 15:50:00|21.5|21.39|21.5|21.39|21.52|21.41|21.43|21.32|135
1756482900000|2025-08-29 15:55:00|21.49|21.38|21.4|21.29|21.51|21.4|21.35|21.24|124
1756483200000|2025-08-29 16:00:00|21.41|21.3|21.27|21.16|21.43|21.32|21.27|21.16|171
1756483500000|2025-08-29 16:05:00|21.28|21.17|21.31|21.2|21.34|21.23|21.23|21.12|135
1756483800000|2025-08-29 16:10:00|21.32|21.21|21.47|21.36|21.47|21.36|21.31|21.2|60
1756484100000|2025-08-29 16:15:00|21.48|21.37|21.38|21.27|21.48|21.37|21.37|21.26|100
1756484400000|2025-08-29 16:20:00|21.37|21.26|21.46|21.35|21.5|21.39|21.37|21.26|102
1756484700000|2025-08-29 16:25:00|21.45|21.34|21.44|21.33|21.47|21.36|21.42|21.31|52
1756485000000|2025-08-29 16:30:00|21.43|21.32|21.47|21.36|21.5|21.39|21.43|21.32|57
1756485300000|2025-08-29 16:35:00|21.46|21.35|21.48|21.37|21.48|21.37|21.42|21.31|63
1756485600000|2025-08-29 16:40:00|21.47|21.36|21.48|21.37|21.5|21.39|21.46|21.35|86
1756485900000|2025-08-29 16:45:00|21.47|21.36|21.36|21.25|21.48|21.37|21.35|21.24|93
1756486200000|2025-08-29 16:50:00|21.37|21.26|21.43|21.32|21.44|21.33|21.36|21.25|63
1756486500000|2025-08-29 16:55:00|21.44|21.33|21.42|21.31|21.44|21.33|21.41|21.3|53
1756486800000|2025-08-29 17:00:00|21.41|21.3|21.32|21.21|21.42|21.31|21.32|21.21|84
1756487100000|2025-08-29 17:05:00|21.33|21.22|21.27|21.16|21.34|21.23|21.23|21.12|114
1756487400000|2025-08-29 17:10:00|21.28|21.17|21.16|21.05|21.28|21.17|21.15|21.04|126
1756487700000|2025-08-29 17:15:00|21.17|21.06|21.21|21.1|21.21|21.1|21.13|21.02|128
1756488000000|2025-08-29 17:20:00|21.22|21.11|21.27|21.16|21.28|21.17|21.2|21.09|76
1756488300000|2025-08-29 17:25:00|21.28|21.17|21.24|21.13|21.32|21.21|21.24|21.13|67
1756488600000|2025-08-29 17:30:00|21.25|21.14|21.27|21.16|21.33|21.22|21.23|21.12|91
1756488900000|2025-08-29 17:35:00|21.28|21.17|21.26|21.15|21.32|21.21|21.24|21.13|103
1756489200000|2025-08-29 17:40:00|21.27|21.16|21.3|21.19|21.3|21.19|21.25|21.14|66
1756489500000|2025-08-29 17:45:00|21.31|21.2|21.24|21.13|21.33|21.22|21.23|21.12|60
1756489800000|2025-08-29 17:50:00|21.23|21.12|21.23|21.12|21.29|21.18|21.22|21.11|73
1756490100000|2025-08-29 17:55:00|21.22|21.11|21.2|21.09|21.25|21.14|21.18|21.07|55
1756490400000|2025-08-29 18:00:00|21.19|21.08|21.18|21.07|21.21|21.1|21.15|21.04|90
1756490700000|2025-08-29 18:05:00|21.19|21.08|21.22|21.11|21.26|21.15|21.18|21.07|66
1756491000000|2025-08-29 18:10:00|21.21|21.1|21.19|21.08|21.23|21.12|21.17|21.06|69
1756491300000|2025-08-29 18:15:00|21.18|21.07|21.19|21.08|21.21|21.1|21.12|21.01|74
1756491600000|2025-08-29 18:20:00|21.18|21.07|21.16|21.05|21.19|21.08|21.09|20.98|88
1756491900000|2025-08-29 18:25:00|21.15|21.04|21.11|21|21.16|21.05|21.09|20.98|53
1756492200000|2025-08-29 18:30:00|21.1|20.99|21.09|20.98|21.12|21.01|21.09|20.98|40
1756492500000|2025-08-29 18:35:00|21.1|20.99|21.09|20.98|21.13|21.02|21.08|20.97|48
1756492800000|2025-08-29 18:40:00|21.1|20.99|21.09|20.98|21.12|21.01|21.08|20.97|44
1756493100000|2025-08-29 18:45:00|21.08|20.97|21.11|21|21.12|21.01|21.08|20.97|66
1756493400000|2025-08-29 18:50:00|21.1|20.99|21.09|20.98|21.12|21.01|21.08|20.97|60
1756493700000|2025-08-29 18:55:00|21.08|20.97|21.11|21|21.11|21|21.05|20.94|50
1756494000000|2025-08-29 19:00:00|21.1|20.99|21.09|20.98|21.18|21.07|21.07|20.96|97
1756494300000|2025-08-29 19:05:00|21.08|20.97|21.21|21.1|21.21|21.1|21.05|20.94|103
1756494600000|2025-08-29 19:10:00|21.22|21.11|21.19|21.08|21.24|21.13|21.18|21.07|86
1756494900000|2025-08-29 19:15:00|21.2|21.09|21.27|21.16|21.27|21.16|21.2|21.09|92
1756495200000|2025-08-29 19:20:00|21.26|21.15|21.32|21.21|21.34|21.23|21.25|21.14|87
1756495500000|2025-08-29 19:25:00|21.31|21.2|21.31|21.2|21.32|21.21|21.27|21.16|83
1756495800000|2025-08-29 19:30:00|21.3|21.19|21.25|21.14|21.35|21.24|21.25|21.14|82
1756496100000|2025-08-29 19:35:00|21.26|21.15|21.28|21.17|21.29|21.18|21.21|21.1|57
1756496400000|2025-08-29 19:40:00|21.27|21.16|21.3|21.19|21.3|21.19|21.25|21.14|56
1756496700000|2025-08-29 19:45:00|21.29|21.18|21.32|21.21|21.36|21.25|21.29|21.18|76
1756497000000|2025-08-29 19:50:00|21.33|21.22|21.25|21.14|21.33|21.22|21.25|21.14|59
1756497300000|2025-08-29 19:55:00|21.26|21.15|21.27|21.16|21.29|21.18|21.25|21.14|60
1756497600000|2025-08-29 20:00:00|21.28|21.17|21.26|21.15|21.3|21.19|21.25|21.14|47
1756497900000|2025-08-29 20:05:00|21.25|21.14|21.16|21.05|21.26|21.15|21.14|21.03|92
1756498200000|2025-08-29 20:10:00|21.17|21.06|21.18|21.07|21.19|21.08|21.13|21.02|60
1756498500000|2025-08-29 20:15:00|21.17|21.06|21.2|21.09|21.21|21.1|21.16|21.05|56
1756498800000|2025-08-29 20:20:00|21.21|21.1|21.3|21.19|21.36|21.25|21.19|21.08|89
1756499100000|2025-08-29 20:25:00|21.29|21.18|21.24|21.13|21.31|21.2|21.23|21.12|76
1756499400000|2025-08-29 20:30:00|21.23|21.12|21.23|21.12|21.23|21.12|21.13|21.02|77
1756499700000|2025-08-29 20:35:00|21.22|21.11|21.16|21.05|21.22|21.11|21.15|21.04|49
1756500000000|2025-08-29 20:40:00|21.15|21.04|21.16|21.05|21.18|21.07|21.13|21.02|80
1756500300000|2025-08-29 20:45:00|21.15|21.04|21.14|21.03|21.2|21.09|21.11|21|94
1756500600000|2025-08-29 20:50:00|21.13|21.02|21.12|21.01|21.16|21.05|21.08|20.97|65
1756500900000|2025-08-29 20:55:00|21.13|21.02|21.16|21.05|21.16|21.05|21.12|21.01|46
1756537200000|2025-08-30 07:00:00|21.72|21.61|21.72|21.61|21.73|21.62|21.71|21.6|45
1756537500000|2025-08-30 07:05:00|21.71|21.6|21.7|21.59|21.73|21.62|21.69|21.58|26
1756537800000|2025-08-30 07:10:00|21.71|21.6|21.74|21.63|21.74|21.63|21.7|21.59|54
1756538100000|2025-08-30 07:15:00|21.73|21.62|21.69|21.58|21.74|21.63|21.69|21.58|69
1756538400000|2025-08-30 07:20:00|21.7|21.59|21.69|21.58|21.7|21.59|21.68|21.57|62
1756538700000|2025-08-30 07:25:00|21.7|21.59|21.7|21.59|21.71|21.6|21.69|21.58|53
1756539000000|2025-08-30 07:30:00|21.71|21.6|21.71|21.6|21.73|21.62|21.7|21.59|47
1756539300000|2025-08-30 07:35:00|21.7|21.59|21.72|21.61|21.73|21.62|21.7|21.59|47
1756539600000|2025-08-30 07:40:00|21.73|21.62|21.77|21.66|21.77|21.66|21.73|21.62|37
1756539900000|2025-08-30 07:45:00|21.76|21.65|21.76|21.65|21.78|21.67|21.76|21.65|55
1756540200000|2025-08-30 07:50:00|21.77|21.66|21.78|21.67|21.78|21.67|21.74|21.63|30
1756540500000|2025-08-30 07:55:00|21.77|21.66|21.8|21.69|21.8|21.69|21.76|21.65|16
1756540800000|2025-08-30 08:00:00|21.79|21.68|21.79|21.68|21.8|21.69|21.78|21.67|61
1756541100000|2025-08-30 08:05:00|21.8|21.69|21.82|21.71|21.83|21.72|21.79|21.68|29
1756541400000|2025-08-30 08:10:00|21.81|21.7|21.8|21.69|21.82|21.71|21.78|21.67|48
1756541700000|2025-08-30 08:15:00|21.81|21.7|21.75|21.64|21.81|21.7|21.75|21.64|39
1756542000000|2025-08-30 08:20:00|21.76|21.65|21.76|21.65|21.77|21.66|21.75|21.64|63
1756542300000|2025-08-30 08:25:00|21.77|21.66|21.77|21.66|21.78|21.67|21.76|21.65|35
1756542600000|2025-08-30 08:30:00|21.76|21.65|21.74|21.63|21.78|21.67|21.74|21.63|71
1756542900000|2025-08-30 08:35:00|21.75|21.64|21.76|21.65|21.77|21.66|21.74|21.63|60
1756543200000|2025-08-30 08:40:00|21.75|21.64|21.74|21.63|21.76|21.65|21.73|21.62|43
1756543500000|2025-08-30 08:45:00|21.73|21.62|21.71|21.6|21.74|21.63|21.69|21.58|79
1756543800000|2025-08-30 08:50:00|21.72|21.61|21.73|21.62|21.74|21.63|21.71|21.6|42
1756544100000|2025-08-30 08:55:00|21.74|21.63|21.7|21.59|21.74|21.63|21.7|21.59|29
1756544400000|2025-08-30 09:00:00|21.68|21.57|21.69|21.58|21.71|21.6|21.66|21.55|63
1756544700000|2025-08-30 09:05:00|21.7|21.59|21.67|21.56|21.71|21.6|21.67|21.56|40
1756545000000|2025-08-30 09:10:00|21.66|21.55|21.64|21.53|21.67|21.56|21.64|21.53|33
1756545300000|2025-08-30 09:15:00|21.65|21.54|21.67|21.56|21.68|21.57|21.65|21.54|37
1756545600000|2025-08-30 09:20:00|21.68|21.57|21.68|21.57|21.68|21.57|21.65|21.54|53
1756545900000|2025-08-30 09:25:00|21.67|21.56|21.68|21.57|21.69|21.58|21.67|21.56|38
1756546200000|2025-08-30 09:30:00|21.67|21.56|21.63|21.52|21.68|21.57|21.62|21.51|59
1756546500000|2025-08-30 09:35:00|21.64|21.53|21.65|21.54|21.65|21.54|21.63|21.52|50
1756546800000|2025-08-30 09:40:00|21.64|21.53|21.62|21.51|21.64|21.53|21.6|21.49|33
1756547100000|2025-08-30 09:45:00|21.61|21.5|21.66|21.55|21.66|21.55|21.6|21.49|36
1756547400000|2025-08-30 09:50:00|21.65|21.54|21.66|21.55|21.68|21.57|21.65|21.54|36
1756547700000|2025-08-30 09:55:00|21.67|21.56|21.64|21.53|21.67|21.56|21.63|21.52|24
1756548000000|2025-08-30 10:00:00|21.65|21.54|21.63|21.52|21.65|21.54|21.63|21.52|67
1756548300000|2025-08-30 10:05:00|21.62|21.51|21.68|21.57|21.68|21.57|21.62|21.51|17
1756548600000|2025-08-30 10:10:00|21.67|21.56|21.65|21.54|21.68|21.57|21.65|21.54|21
1756548900000|2025-08-30 10:15:00|21.64|21.53|21.7|21.59|21.7|21.59|21.64|21.53|43
1756549200000|2025-08-30 10:20:00|21.69|21.58|21.7|21.59|21.7|21.59|21.68|21.57|46
1756549500000|2025-08-30 10:25:00|21.69|21.58|21.66|21.55|21.7|21.59|21.66|21.55|33
1756549800000|2025-08-30 10:30:00|21.67|21.56|21.59|21.48|21.67|21.56|21.59|21.48|43
1756550100000|2025-08-30 10:35:00|21.58|21.47|21.59|21.48|21.6|21.49|21.58|21.47|42
1756550400000|2025-08-30 10:40:00|21.6|21.49|21.6|21.49|21.6|21.49|21.58|21.47|37
1756550700000|2025-08-30 10:45:00|21.59|21.48|21.62|21.51|21.62|21.51|21.59|21.48|44
1756551000000|2025-08-30 10:50:00|21.61|21.5|21.61|21.5|21.62|21.51|21.6|21.49|23
1756551300000|2025-08-30 10:55:00|21.62|21.51|21.63|21.52|21.63|21.52|21.61|21.5|12
1756551600000|2025-08-30 11:00:00|21.62|21.51|21.6|21.49|21.63|21.52|21.59|21.48|41
1756551900000|2025-08-30 11:05:00|21.61|21.5|21.63|21.52|21.64|21.53|21.6|21.49|13
1756552200000|2025-08-30 11:10:00|21.62|21.51|21.63|21.52|21.64|21.53|21.62|21.51|10
1756552500000|2025-08-30 11:15:00|21.62|21.51|21.62|21.51|21.63|21.52|21.61|21.5|31
1756552800000|2025-08-30 11:20:00|21.61|21.5|21.62|21.51|21.63|21.52|21.6|21.49|28
1756553100000|2025-08-30 11:25:00|21.61|21.5|21.61|21.5|21.62|21.51|21.6|21.49|29
1756553400000|2025-08-30 11:30:00|21.6|21.49|21.59|21.48|21.62|21.51|21.58|21.47|60
1756553700000|2025-08-30 11:35:00|21.58|21.47|21.57|21.46|21.59|21.48|21.55|21.44|48
1756554000000|2025-08-30 11:40:00|21.58|21.47|21.59|21.48|21.59|21.48|21.57|21.46|30
1756554300000|2025-08-30 11:45:00|21.6|21.49|21.62|21.51|21.63|21.52|21.59|21.48|11
1756554600000|2025-08-30 11:50:00|21.63|21.52|21.64|21.53|21.64|21.53|21.63|21.52|26
1756554900000|2025-08-30 11:55:00|21.65|21.54|21.66|21.55|21.67|21.56|21.64|21.53|36
1756555200000|2025-08-30 12:00:00|21.65|21.54|21.64|21.53|21.66|21.55|21.64|21.53|40
1756555500000|2025-08-30 12:05:00|21.63|21.52|21.66|21.55|21.67|21.56|21.63|21.52|20
1756555800000|2025-08-30 12:10:00|21.67|21.56|21.65|21.54|21.67|21.56|21.64|21.53|17
1756556100000|2025-08-30 12:15:00|21.64|21.53|21.63|21.52|21.65|21.54|21.63|21.52|42
1756556400000|2025-08-30 12:20:00|21.64|21.53|21.65|21.54|21.66|21.55|21.64|21.53|54
1756556700000|2025-08-30 12:25:00|21.64|21.53|21.59|21.48|21.64|21.53|21.58|21.47|40
1756557000000|2025-08-30 12:30:00|21.58|21.47|21.52|21.41|21.59|21.48|21.5|21.39|71
1756557300000|2025-08-30 12:35:00|21.53|21.42|21.47|21.36|21.54|21.43|21.42|21.31|81
1756557600000|2025-08-30 12:40:00|21.46|21.35|21.48|21.37|21.49|21.38|21.45|21.34|58
1756557900000|2025-08-30 12:45:00|21.47|21.36|21.53|21.42|21.53|21.42|21.47|21.36|49
1756558200000|2025-08-30 12:50:00|21.52|21.41|21.54|21.43|21.54|21.43|21.5|21.39|53
1756558500000|2025-08-30 12:55:00|21.55|21.44|21.55|21.44|21.56|21.45|21.54|21.43|15
1756558800000|2025-08-30 13:00:00|21.54|21.43|21.53|21.42|21.57|21.46|21.53|21.42|26
1756559100000|2025-08-30 13:05:00|21.52|21.41|21.43|21.32|21.53|21.42|21.4|21.29|78
1756559400000|2025-08-30 13:10:00|21.44|21.33|21.39|21.28|21.44|21.33|21.36|21.25|106
1756559700000|2025-08-30 13:15:00|21.38|21.27|21.44|21.33|21.45|21.34|21.36|21.25|83
1756560000000|2025-08-30 13:20:00|21.43|21.32|21.45|21.34|21.46|21.35|21.41|21.3|41
1756560300000|2025-08-30 13:25:00|21.46|21.35|21.49|21.38|21.49|21.38|21.46|21.35|8
1756560600000|2025-08-30 13:30:00|21.5|21.39|21.55|21.44|21.55|21.44|21.49|21.38|48
1756560900000|2025-08-30 13:35:00|21.54|21.43|21.54|21.43|21.55|21.44|21.53|21.42|31
1756561200000|2025-08-30 13:40:00|21.55|21.44|21.49|21.38|21.58|21.47|21.49|21.38|43
1756561500000|2025-08-30 13:45:00|21.48|21.37|21.54|21.43|21.55|21.44|21.45|21.34|64
1756561800000|2025-08-30 13:50:00|21.55|21.44|21.59|21.48|21.61|21.5|21.54|21.43|45
1756562100000|2025-08-30 13:55:00|21.58|21.47|21.6|21.49|21.61|21.5|21.58|21.47|43
1756562400000|2025-08-30 14:00:00|21.59|21.48|21.59|21.48|21.61|21.5|21.55|21.44|43
1756562700000|2025-08-30 14:05:00|21.6|21.49|21.56|21.45|21.61|21.5|21.56|21.45|49
1756563000000|2025-08-30 14:10:00|21.57|21.46|21.55|21.44|21.57|21.46|21.53|21.42|33
1756563300000|2025-08-30 14:15:00|21.54|21.43|21.54|21.43|21.56|21.45|21.52|21.41|23
1756563600000|2025-08-30 14:20:00|21.55|21.44|21.53|21.42|21.55|21.44|21.51|21.4|39
1756563900000|2025-08-30 14:25:00|21.52|21.41|21.54|21.43|21.54|21.43|21.51|21.4|49
1756564200000|2025-08-30 14:30:00|21.53|21.42|21.53|21.42|21.58|21.47|21.53|21.42|45
1756564500000|2025-08-30 14:35:00|21.54|21.43|21.54|21.43|21.55|21.44|21.51|21.4|35
1756564800000|2025-08-30 14:40:00|21.55|21.44|21.55|21.44|21.56|21.45|21.54|21.43|71
1756565100000|2025-08-30 14:45:00|21.54|21.43|21.6|21.49|21.6|21.49|21.54|21.43|73
1756565400000|2025-08-30 14:50:00|21.59|21.48|21.62|21.51|21.63|21.52|21.59|21.48|58
1756565700000|2025-08-30 14:55:00|21.61|21.5|21.58|21.47|21.61|21.5|21.57|21.46|38
1756566000000|2025-08-30 15:00:00|21.57|21.46|21.56|21.45|21.59|21.48|21.55|21.44|56
1756566300000|2025-08-30 15:05:00|21.57|21.46|21.59|21.48|21.59|21.48|21.53|21.42|41
1756566600000|2025-08-30 15:10:00|21.58|21.47|21.59|21.48|21.59|21.48|21.57|21.46|62
1756566900000|2025-08-30 15:15:00|21.6|21.49|21.62|21.51|21.64|21.53|21.59|21.48|53
1756567200000|2025-08-30 15:20:00|21.61|21.5|21.65|21.54|21.65|21.54|21.61|21.5|73
1756567500000|2025-08-30 15:25:00|21.64|21.53|21.66|21.55|21.66|21.55|21.63|21.52|41
1756567800000|2025-08-30 15:30:00|21.65|21.54|21.65|21.54|21.66|21.55|21.61|21.5|45
1756568100000|2025-08-30 15:35:00|21.66|21.55|21.69|21.58|21.69|21.58|21.65|21.54|36
1756568400000|2025-08-30 15:40:00|21.68|21.57|21.71|21.6|21.72|21.61|21.68|21.57|38
1756568700000|2025-08-30 15:45:00|21.72|21.61|21.7|21.59|21.75|21.64|21.69|21.58|53
1756569000000|2025-08-30 15:50:00|21.69|21.58|21.67|21.56|21.69|21.58|21.66|21.55|80
1756569300000|2025-08-30 15:55:00|21.66|21.55|21.67|21.56|21.68|21.57|21.65|21.54|50
1756569600000|2025-08-30 16:00:00|21.66|21.55|21.66|21.55|21.66|21.55|21.63|21.52|65
1756569900000|2025-08-30 16:05:00|21.65|21.54|21.66|21.55|21.66|21.55|21.62|21.51|48
1756570200000|2025-08-30 16:10:00|21.65|21.54|21.6|21.49|21.66|21.55|21.59|21.48|64
1756570500000|2025-08-30 16:15:00|21.59|21.48|21.62|21.51|21.63|21.52|21.58|21.47|74
1756570800000|2025-08-30 16:20:00|21.61|21.5|21.6|21.49|21.62|21.51|21.59|21.48|40
1756571100000|2025-08-30 16:25:00|21.59|21.48|21.6|21.49|21.6|21.49|21.58|21.47|40
1756571400000|2025-08-30 16:30:00|21.59|21.48|21.59|21.48|21.65|21.54|21.58|21.47|43
1756571700000|2025-08-30 16:35:00|21.6|21.49|21.65|21.54|21.65|21.54|21.59|21.48|46
1756572000000|2025-08-30 16:40:00|21.66|21.55|21.64|21.53|21.66|21.55|21.63|21.52|47
1756572300000|2025-08-30 16:45:00|21.63|21.52|21.64|21.53|21.66|21.55|21.63|21.52|50
1756572600000|2025-08-30 16:50:00|21.65|21.54|21.62|21.51|21.65|21.54|21.62|21.51|68
1756572900000|2025-08-30 16:55:00|21.63|21.52|21.6|21.49|21.63|21.52|21.6|21.49|38
1756573200000|2025-08-30 17:00:00|21.61|21.5|21.62|21.51|21.63|21.52|21.59|21.48|16
1756573500000|2025-08-30 17:05:00|21.63|21.52|21.64|21.53|21.66|21.55|21.62|21.51|48
1756573800000|2025-08-30 17:10:00|21.65|21.54|21.67|21.56|21.67|21.56|21.64|21.53|49
1756574100000|2025-08-30 17:15:00|21.66|21.55|21.64|21.53|21.67|21.56|21.63|21.52|67
1756574400000|2025-08-30 17:20:00|21.63|21.52|21.64|21.53|21.64|21.53|21.62|21.51|48
1756574700000|2025-08-30 17:25:00|21.65|21.54|21.63|21.52|21.66|21.55|21.62|21.51|63
1756575000000|2025-08-30 17:30:00|21.62|21.51|21.6|21.49|21.64|21.53|21.6|21.49|49
1756575300000|2025-08-30 17:35:00|21.61|21.5|21.59|21.48|21.61|21.5|21.57|21.46|53
1756575600000|2025-08-30 17:40:00|21.58|21.47|21.56|21.45|21.58|21.47|21.56|21.45|27
1756575900000|2025-08-30 17:45:00|21.57|21.46|21.57|21.46|21.57|21.46|21.54|21.43|41
1756576200000|2025-08-30 17:50:00|21.56|21.45|21.57|21.46|21.59|21.48|21.56|21.45|28
1756576500000|2025-08-30 17:55:00|21.56|21.45|21.59|21.48|21.6|21.49|21.56|21.45|30
1756576800000|2025-08-30 18:00:00|21.58|21.47|21.6|21.49|21.61|21.5|21.58|21.47|29
1756577100000|2025-08-30 18:05:00|21.61|21.5|21.6|21.49|21.62|21.51|21.6|21.49|12
1756577400000|2025-08-30 18:10:00|21.59|21.48|21.58|21.47|21.6|21.49|21.56|21.45|52
1756577700000|2025-08-30 18:15:00|21.57|21.46|21.58|21.47|21.58|21.47|21.54|21.43|40
1756578000000|2025-08-30 18:20:00|21.57|21.46|21.53|21.42|21.58|21.47|21.53|21.42|29
1756578300000|2025-08-30 18:25:00|21.54|21.43|21.56|21.45|21.56|21.45|21.53|21.42|33
1756578600000|2025-08-30 18:30:00|21.55|21.44|21.54|21.43|21.57|21.46|21.54|21.43|26
1756578900000|2025-08-30 18:35:00|21.55|21.44|21.57|21.46|21.57|21.46|21.54|21.43|25
1756579200000|2025-08-30 18:40:00|21.58|21.47|21.56|21.45|21.58|21.47|21.54|21.43|39
1756579500000|2025-08-30 18:45:00|21.55|21.44|21.6|21.49|21.61|21.5|21.55|21.44|32
1756579800000|2025-08-30 18:50:00|21.61|21.5|21.61|21.5|21.61|21.5|21.59|21.48|25
1756580100000|2025-08-30 18:55:00|21.6|21.49|21.57|21.46|21.6|21.49|21.57|21.46|26
1756580400000|2025-08-30 19:00:00|21.58|21.47|21.57|21.46|21.6|21.49|21.56|21.45|40
1756580700000|2025-08-30 19:05:00|21.58|21.47|21.56|21.45|21.58|21.47|21.55|21.44|83
1756581000000|2025-08-30 19:10:00|21.55|21.44|21.57|21.46|21.57|21.46|21.55|21.44|23
1756581300000|2025-08-30 19:15:00|21.56|21.45|21.6|21.49|21.6|21.49|21.56|21.45|27
1756581600000|2025-08-30 19:20:00|21.59|21.48|21.55|21.44|21.6|21.49|21.54|21.43|35
1756581900000|2025-08-30 19:25:00|21.56|21.45|21.6|21.49|21.6|21.49|21.55|21.44|51
1756582200000|2025-08-30 19:30:00|21.61|21.5|21.58|21.47|21.61|21.5|21.56|21.45|50
1756582500000|2025-08-30 19:35:00|21.59|21.48|21.6|21.49|21.6|21.49|21.58|21.47|38
1756582800000|2025-08-30 19:40:00|21.59|21.48|21.61|21.5|21.61|21.5|21.59|21.48|65
1756583100000|2025-08-30 19:45:00|21.6|21.49|21.59|21.48|21.61|21.5|21.57|21.46|28
1756583400000|2025-08-30 19:50:00|21.6|21.49|21.59|21.48|21.6|21.49|21.59|21.48|28
1756583700000|2025-08-30 19:55:00|21.58|21.47|21.61|21.5|21.61|21.5|21.58|21.47|42
1756584000000|2025-08-30 20:00:00|21.6|21.49|21.58|21.47|21.6|21.49|21.57|21.46|29
1756584300000|2025-08-30 20:05:00|21.59|21.48|21.57|21.46|21.6|21.49|21.57|21.46|51
1756584600000|2025-08-30 20:10:00|21.58|21.47|21.55|21.44|21.58|21.47|21.54|21.43|32
1756584900000|2025-08-30 20:15:00|21.54|21.43|21.52|21.41|21.55|21.44|21.52|21.41|41
1756585200000|2025-08-30 20:20:00|21.53|21.42|21.56|21.45|21.57|21.46|21.53|21.42|14
1756585500000|2025-08-30 20:25:00|21.57|21.46|21.59|21.48|21.59|21.48|21.56|21.45|39
1756585800000|2025-08-30 20:30:00|21.58|21.47|21.55|21.44|21.59|21.48|21.54|21.43|46
1756586100000|2025-08-30 20:35:00|21.56|21.45|21.56|21.45|21.57|21.46|21.52|21.41|47
1756586400000|2025-08-30 20:40:00|21.55|21.44|21.56|21.45|21.56|21.45|21.54|21.43|72
1756586700000|2025-08-30 20:45:00|21.55|21.44|21.55|21.44|21.57|21.46|21.54|21.43|67
1756587000000|2025-08-30 20:50:00|21.54|21.43|21.58|21.47|21.58|21.47|21.54|21.43|17
1756587300000|2025-08-30 20:55:00|21.57|21.46|21.58|21.47|21.59|21.48|21.56|21.45|20
1756587600000|2025-08-30 21:00:00|21.59|21.48|21.6|21.49|21.6|21.49|21.57|21.46|20
1756587900000|2025-08-30 21:05:00|21.59|21.48|21.6|21.49|21.6|21.49|21.56|21.45|28
1756588200000|2025-08-30 21:10:00|21.59|21.48|21.62|21.51|21.62|21.51|21.59|21.48|18
1756588500000|2025-08-30 21:15:00|21.61|21.5|21.57|21.46|21.62|21.51|21.57|21.46|35
1756588800000|2025-08-30 21:20:00|21.56|21.45|21.58|21.47|21.59|21.48|21.55|21.44|45
1756589100000|2025-08-30 21:25:00|21.59|21.48|21.59|21.48|21.59|21.48|21.58|21.47|3
1756589400000|2025-08-30 21:30:00|21.58|21.47|21.57|21.46|21.59|21.48|21.57|21.46|24
1756589700000|2025-08-30 21:35:00|21.58|21.47|21.59|21.48|21.59|21.48|21.58|21.47|12
1756590000000|2025-08-30 21:40:00|21.58|21.47|21.59|21.48|21.6|21.49|21.58|21.47|28
1756590300000|2025-08-30 21:45:00|21.6|21.49|21.6|21.49|21.6|21.49|21.6|21.49|1
1756590600000|2025-08-30 21:50:00|21.61|21.5|21.61|21.5|21.61|21.5|21.6|21.49|3
1756590900000|2025-08-30 21:55:00|21.62|21.51|21.6|21.49|21.62|21.51|21.59|21.48|17
1756591200000|2025-08-30 22:00:00|21.61|21.5|21.58|21.47|21.61|21.5|21.57|21.46|58
1756591500000|2025-08-30 22:05:00|21.57|21.46|21.56|21.45|21.58|21.47|21.55|21.44|30
1756591800000|2025-08-30 22:10:00|21.57|21.46|21.55|21.44|21.57|21.46|21.54|21.43|10
1756592100000|2025-08-30 22:15:00|21.56|21.45|21.58|21.47|21.58|21.47|21.55|21.44|5
1756592400000|2025-08-30 22:20:00|21.59|21.48|21.57|21.46|21.59|21.48|21.56|21.45|25
1756592700000|2025-08-30 22:25:00|21.58|21.47|21.59|21.48|21.59|21.48|21.58|21.47|10
1756593000000|2025-08-30 22:30:00|21.58|21.47|21.57|21.46|21.6|21.49|21.57|21.46|20
1756593300000|2025-08-30 22:35:00|21.58|21.47|21.59|21.48|21.6|21.49|21.58|21.47|20
1756593600000|2025-08-30 22:40:00|21.6|21.49|21.6|21.49|21.61|21.5|21.6|21.49|11
1756593900000|2025-08-30 22:45:00|21.61|21.5|21.6|21.49|21.61|21.5|21.59|21.48|36
1756594200000|2025-08-30 22:50:00|21.61|21.5|21.61|21.5|21.62|21.51|21.6|21.49|15
1756594500000|2025-08-30 22:55:00|21.62|21.51|21.61|21.5|21.62|21.51|21.6|21.49|44
1756594800000|2025-08-30 23:00:00|21.6|21.49|21.64|21.53|21.65|21.54|21.6|21.49|31
1756595100000|2025-08-30 23:05:00|21.63|21.52|21.64|21.53|21.64|21.53|21.63|21.52|6
1756595400000|2025-08-30 23:10:00|21.65|21.54|21.64|21.53|21.66|21.55|21.64|21.53|38
1756595700000|2025-08-30 23:15:00|21.65|21.54|21.64|21.53|21.65|21.54|21.63|21.52|36
1756596000000|2025-08-30 23:20:00|21.63|21.52|21.64|21.53|21.64|21.53|21.63|21.52|44
1756596300000|2025-08-30 23:25:00|21.63|21.52|21.66|21.55|21.67|21.56|21.63|21.52|54
1756596600000|2025-08-30 23:30:00|21.65|21.54|21.67|21.56|21.67|21.56|21.64|21.53|41
1756596900000|2025-08-30 23:35:00|21.66|21.55|21.68|21.57|21.68|21.57|21.65|21.54|63
1756597200000|2025-08-30 23:40:00|21.67|21.56|21.67|21.56|21.68|21.57|21.66|21.55|17
1756597500000|2025-08-30 23:45:00|21.68|21.57|21.66|21.55|21.68|21.57|21.65|21.54|13
1756597800000|2025-08-30 23:50:00|21.65|21.54|21.66|21.55|21.66|21.55|21.65|21.54|8
1756598100000|2025-08-30 23:55:00|21.67|21.56|21.67|21.56|21.67|21.56|21.66|21.55|13
1756598400000|2025-08-31 00:00:00|21.66|21.55|21.69|21.58|21.71|21.6|21.66|21.55|24
1756598700000|2025-08-31 00:05:00|21.7|21.59|21.7|21.59|21.71|21.6|21.69|21.58|29
1756599000000|2025-08-31 00:10:00|21.71|21.6|21.72|21.61|21.73|21.62|21.7|21.59|22
1756599300000|2025-08-31 00:15:00|21.71|21.6|21.72|21.61|21.74|21.63|21.7|21.59|38
1756599600000|2025-08-31 00:20:00|21.71|21.6|21.71|21.6|21.73|21.62|21.71|21.6|19
1756599900000|2025-08-31 00:25:00|21.7|21.59|21.74|21.63|21.74|21.63|21.69|21.58|31
1756600200000|2025-08-31 00:30:00|21.75|21.64|21.75|21.64|21.75|21.64|21.71|21.6|43
1756600500000|2025-08-31 00:35:00|21.74|21.63|21.76|21.65|21.76|21.65|21.73|21.62|37
1756600800000|2025-08-31 00:40:00|21.75|21.64|21.79|21.68|21.8|21.69|21.74|21.63|45
1756601100000|2025-08-31 00:45:00|21.78|21.67|21.84|21.73|21.89|21.78|21.78|21.67|82
1756601400000|2025-08-31 00:50:00|21.82|21.71|21.87|21.76|21.88|21.77|21.82|21.71|61
1756601700000|2025-08-31 00:55:00|21.86|21.75|21.91|21.8|21.91|21.8|21.85|21.74|66
1756602000000|2025-08-31 01:00:00|21.92|21.81|21.85|21.74|21.92|21.81|21.85|21.74|54
1756602300000|2025-08-31 01:05:00|21.86|21.75|21.84|21.73|21.86|21.75|21.83|21.72|13
1756602600000|2025-08-31 01:10:00|21.85|21.74|21.82|21.71|21.85|21.74|21.82|21.71|40
1756602900000|2025-08-31 01:15:00|21.83|21.72|21.83|21.72|21.85|21.74|21.83|21.72|51
1756603200000|2025-08-31 01:20:00|21.84|21.73|21.88|21.77|21.88|21.77|21.83|21.72|43
1756603500000|2025-08-31 01:25:00|21.87|21.76|21.89|21.78|21.89|21.78|21.85|21.74|35
1756603800000|2025-08-31 01:30:00|21.88|21.77|21.97|21.86|21.99|21.88|21.88|21.77|58
1756604100000|2025-08-31 01:35:00|21.96|21.85|21.92|21.81|21.98|21.87|21.92|21.81|51
1756604400000|2025-08-31 01:40:00|21.93|21.82|21.94|21.83|21.94|21.83|21.92|21.81|30
1756604700000|2025-08-31 01:45:00|21.93|21.82|21.96|21.85|21.96|21.85|21.92|21.81|42
1756605000000|2025-08-31 01:50:00|21.95|21.84|21.97|21.86|21.97|21.86|21.94|21.83|69
1756605300000|2025-08-31 01:55:00|21.96|21.85|21.99|21.88|22.01|21.9|21.96|21.85|26
1756605600000|2025-08-31 02:00:00|22|21.89|21.98|21.87|22.03|21.92|21.98|21.87|51
1756605900000|2025-08-31 02:05:00|21.99|21.88|21.97|21.86|21.99|21.88|21.96|21.85|21
1756606200000|2025-08-31 02:10:00|21.96|21.85|21.95|21.84|21.97|21.86|21.94|21.83|32
1756606500000|2025-08-31 02:15:00|21.94|21.83|21.98|21.87|22.01|21.9|21.94|21.83|29
1756606800000|2025-08-31 02:20:00|21.97|21.86|21.96|21.85|21.98|21.87|21.95|21.84|36
1756607100000|2025-08-31 02:25:00|21.95|21.84|21.95|21.84|21.96|21.85|21.93|21.82|25
1756607400000|2025-08-31 02:30:00|21.94|21.83|21.91|21.8|21.95|21.84|21.91|21.8|12
1756607700000|2025-08-31 02:35:00|21.92|21.81|21.95|21.84|21.95|21.84|21.92|21.81|34
1756608000000|2025-08-31 02:40:00|21.96|21.85|21.94|21.83|21.96|21.85|21.93|21.82|39
1756608300000|2025-08-31 02:45:00|21.93|21.82|21.95|21.84|21.96|21.85|21.93|21.82|15
1756608600000|2025-08-31 02:50:00|21.94|21.83|21.95|21.84|21.96|21.85|21.94|21.83|40
1756608900000|2025-08-31 02:55:00|21.94|21.83|21.96|21.85|21.96|21.85|21.94|21.83|23
1756609200000|2025-08-31 03:00:00|21.95|21.84|21.98|21.87|21.98|21.87|21.94|21.83|34
1756609500000|2025-08-31 03:05:00|21.99|21.88|21.99|21.88|22|21.89|21.98|21.87|17
1756609800000|2025-08-31 03:10:00|21.98|21.87|21.99|21.88|22|21.89|21.98|21.87|30
1756610100000|2025-08-31 03:15:00|22|21.89|22.02|21.91|22.02|21.91|21.99|21.88|21
1756610400000|2025-08-31 03:20:00|22.03|21.92|22.04|21.93|22.05|21.94|22.02|21.91|46
1756610700000|2025-08-31 03:25:00|22.05|21.94|22.03|21.92|22.05|21.94|22.02|21.91|45
1756611000000|2025-08-31 03:30:00|22.04|21.93|22.06|21.95|22.06|21.95|22|21.89|47
1756611300000|2025-08-31 03:35:00|22.05|21.94|22.11|22|22.15|22.04|22.04|21.93|44
1756611600000|2025-08-31 03:40:00|22.12|22.01|22.16|22.05|22.16|22.05|22.1|21.99|49
1756611900000|2025-08-31 03:45:00|22.17|22.06|22.16|22.05|22.2|22.09|22.14|22.03|64
1756612200000|2025-08-31 03:50:00|22.17|22.06|22.12|22.01|22.17|22.06|22.11|22|32
1756612500000|2025-08-31 03:55:00|22.11|22|22.13|22.02|22.13|22.02|22.1|21.99|15
1756612800000|2025-08-31 04:00:00|22.14|22.03|22.11|22|22.14|22.03|22.11|22|54
1756613100000|2025-08-31 04:05:00|22.1|21.99|22.08|21.97|22.11|22|22.07|21.96|26
1756613400000|2025-08-31 04:10:00|22.07|21.96|22.07|21.96|22.07|21.96|22.06|21.95|15
1756613700000|2025-08-31 04:15:00|22.06|21.95|22.02|21.91|22.06|21.95|22.02|21.91|53
1756614000000|2025-08-31 04:20:00|22.01|21.9|22.01|21.9|22.03|21.92|22|21.89|35
1756614300000|2025-08-31 04:25:00|22|21.89|21.99|21.88|22.01|21.9|21.99|21.88|38
1756614600000|2025-08-31 04:30:00|21.98|21.87|22.01|21.9|22.01|21.9|21.98|21.87|32
1756614900000|2025-08-31 04:35:00|22|21.89|21.99|21.88|22|21.89|21.98|21.87|24
1756615200000|2025-08-31 04:40:00|21.98|21.87|21.96|21.85|21.99|21.88|21.96|21.85|15
1756615500000|2025-08-31 04:45:00|21.97|21.86|21.97|21.86|21.99|21.88|21.96|21.85|29
1756615800000|2025-08-31 04:50:00|21.96|21.85|21.92|21.81|21.96|21.85|21.91|21.8|15
1756616100000|2025-08-31 04:55:00|21.93|21.82|21.95|21.84|21.96|21.85|21.93|21.82|33
1756616400000|2025-08-31 05:00:00|21.96|21.85|21.9|21.79|21.96|21.85|21.9|21.79|17
1756616700000|2025-08-31 05:05:00|21.91|21.8|21.93|21.82|21.93|21.82|21.91|21.8|7
1756617000000|2025-08-31 05:10:00|21.92|21.81|21.91|21.8|21.93|21.82|21.9|21.79|36
1756617300000|2025-08-31 05:15:00|21.9|21.79|21.91|21.8|21.92|21.81|21.9|21.79|28
1756617600000|2025-08-31 05:20:00|21.9|21.79|21.89|21.78|21.9|21.79|21.88|21.77|30
1756617900000|2025-08-31 05:25:00|21.88|21.77|21.86|21.75|21.89|21.78|21.85|21.74|33
1756618200000|2025-08-31 05:30:00|21.87|21.76|21.88|21.77|21.89|21.78|21.86|21.75|27
1756618500000|2025-08-31 05:35:00|21.87|21.76|21.88|21.77|21.88|21.77|21.86|21.75|27
1756618800000|2025-08-31 05:40:00|21.89|21.78|21.91|21.8|21.91|21.8|21.89|21.78|15
1756619100000|2025-08-31 05:45:00|21.9|21.79|21.9|21.79|21.91|21.8|21.88|21.77|15
1756619400000|2025-08-31 05:50:00|21.89|21.78|21.93|21.82|21.93|21.82|21.89|21.78|37
1756619700000|2025-08-31 05:55:00|21.92|21.81|21.93|21.82|21.93|21.82|21.92|21.81|18
1756620000000|2025-08-31 06:00:00|21.94|21.83|21.94|21.83|21.96|21.85|21.93|21.82|11
1756620300000|2025-08-31 06:05:00|21.93|21.82|21.91|21.8|21.94|21.83|21.89|21.78|27
1756620600000|2025-08-31 06:10:00|21.92|21.81|21.93|21.82|21.94|21.83|21.91|21.8|20
1756620900000|2025-08-31 06:15:00|21.92|21.81|21.9|21.79|21.92|21.81|21.89|21.78|29
1756621200000|2025-08-31 06:20:00|21.89|21.78|21.87|21.76|21.9|21.79|21.87|21.76|23
1756621500000|2025-08-31 06:25:00|21.86|21.75|21.86|21.75|21.87|21.76|21.86|21.75|7
1756621800000|2025-08-31 06:30:00|21.87|21.76|21.85|21.74|21.87|21.76|21.84|21.73|19
1756622100000|2025-08-31 06:35:00|21.86|21.75|21.84|21.73|21.86|21.75|21.83|21.72|31
1756622400000|2025-08-31 06:40:00|21.85|21.74|21.83|21.72|21.86|21.75|21.83|21.72|21
1756622700000|2025-08-31 06:45:00|21.82|21.71|21.8|21.69|21.83|21.72|21.8|21.69|17
1756623000000|2025-08-31 06:50:00|21.81|21.7|21.79|21.68|21.81|21.7|21.79|21.68|15
1756623300000|2025-08-31 06:55:00|21.78|21.67|21.79|21.68|21.79|21.68|21.78|21.67|4
1756623600000|2025-08-31 07:00:00|21.8|21.69|21.84|21.73|21.84|21.73|21.79|21.68|31
1756623900000|2025-08-31 07:05:00|21.83|21.72|21.88|21.77|21.88|21.77|21.83|21.72|36
1756624200000|2025-08-31 07:10:00|21.89|21.78|21.88|21.77|21.9|21.79|21.86|21.75|18
1756624500000|2025-08-31 07:15:00|21.89|21.78|21.87|21.76|21.9|21.79|21.86|21.75|33
1756624800000|2025-08-31 07:20:00|21.86|21.75|21.87|21.76|21.88|21.77|21.85|21.74|46
1756625100000|2025-08-31 07:25:00|21.88|21.77|21.89|21.78|21.89|21.78|21.87|21.76|22
1756625400000|2025-08-31 07:30:00|21.9|21.79|21.86|21.75|21.91|21.8|21.85|21.74|47
1756625700000|2025-08-31 07:35:00|21.85|21.74|21.86|21.75|21.87|21.76|21.85|21.74|42
1756626000000|2025-08-31 07:40:00|21.84|21.73|21.88|21.77|21.88|21.77|21.84|21.73|11
1756626300000|2025-08-31 07:45:00|21.87|21.76|21.86|21.75|21.88|21.77|21.86|21.75|32
1756626600000|2025-08-31 07:50:00|21.87|21.76|21.87|21.76|21.88|21.77|21.86|21.75|29
1756626900000|2025-08-31 07:55:00|21.86|21.75|21.84|21.73|21.87|21.76|21.84|21.73|15
1756627200000|2025-08-31 08:00:00|21.85|21.74|21.9|21.79|21.9|21.79|21.85|21.74|37
1756627500000|2025-08-31 08:05:00|21.89|21.78|21.89|21.78|21.91|21.8|21.88|21.77|49
1756627800000|2025-08-31 08:10:00|21.9|21.79|21.92|21.81|21.93|21.82|21.89|21.78|31
1756628100000|2025-08-31 08:15:00|21.93|21.82|21.92|21.81|21.93|21.82|21.9|21.79|41
1756628400000|2025-08-31 08:20:00|21.93|21.82|21.94|21.83|21.95|21.84|21.92|21.81|42
1756628700000|2025-08-31 08:25:00|21.93|21.82|21.94|21.83|21.95|21.84|21.93|21.82|30
1756629000000|2025-08-31 08:30:00|21.95|21.84|21.94|21.83|21.95|21.84|21.91|21.8|48
1756629300000|2025-08-31 08:35:00|21.93|21.82|21.99|21.88|21.99|21.88|21.92|21.81|43
1756629600000|2025-08-31 08:40:00|21.98|21.87|21.99|21.88|22.01|21.9|21.98|21.87|34
1756629900000|2025-08-31 08:45:00|21.98|21.87|21.97|21.86|21.99|21.88|21.96|21.85|24
1756630200000|2025-08-31 08:50:00|21.98|21.87|21.98|21.87|21.99|21.88|21.97|21.86|33
1756630500000|2025-08-31 08:55:00|21.97|21.86|21.99|21.88|22|21.89|21.97|21.86|51
1756630800000|2025-08-31 09:00:00|21.98|21.87|21.96|21.85|21.99|21.88|21.95|21.84|33
1756631100000|2025-08-31 09:05:00|21.95|21.84|21.95|21.84|21.96|21.85|21.94|21.83|21
1756631400000|2025-08-31 09:10:00|21.96|21.85|21.93|21.82|21.96|21.85|21.93|21.82|26
1756631700000|2025-08-31 09:15:00|21.92|21.81|21.91|21.8|21.95|21.84|21.91|21.8|38
1756632000000|2025-08-31 09:20:00|21.92|21.81|21.92|21.81|21.94|21.83|21.92|21.81|23
1756632300000|2025-08-31 09:25:00|21.91|21.8|21.9|21.79|21.92|21.81|21.89|21.78|24
1756632600000|2025-08-31 09:30:00|21.89|21.78|21.9|21.79|21.91|21.8|21.87|21.76|26
1756632900000|2025-08-31 09:35:00|21.89|21.78|21.92|21.81|21.92|21.81|21.89|21.78|52
1756633200000|2025-08-31 09:40:00|21.91|21.8|21.89|21.78|21.93|21.82|21.88|21.77|45
1756633500000|2025-08-31 09:45:00|21.9|21.79|21.87|21.76|21.9|21.79|21.85|21.74|32
1756633800000|2025-08-31 09:50:00|21.88|21.77|21.85|21.74|21.89|21.78|21.85|21.74|48
1756634100000|2025-08-31 09:55:00|21.86|21.75|21.83|21.72|21.86|21.75|21.82|21.71|58
1756634400000|2025-08-31 10:00:00|21.84|21.73|21.83|21.72|21.85|21.74|21.81|21.7|56
1756634700000|2025-08-31 10:05:00|21.82|21.71|21.8|21.69|21.83|21.72|21.8|21.69|51
1756635000000|2025-08-31 10:10:00|21.79|21.68|21.79|21.68|21.82|21.71|21.78|21.67|49
1756635300000|2025-08-31 10:15:00|21.8|21.69|21.76|21.65|21.81|21.7|21.76|21.65|23
1756635600000|2025-08-31 10:20:00|21.77|21.66|21.75|21.64|21.77|21.66|21.73|21.62|27
1756635900000|2025-08-31 10:25:00|21.76|21.65|21.77|21.66|21.78|21.67|21.75|21.64|32
1756636200000|2025-08-31 10:30:00|21.76|21.65|21.74|21.63|21.79|21.68|21.73|21.62|23
1756636500000|2025-08-31 10:35:00|21.73|21.62|21.72|21.61|21.74|21.63|21.71|21.6|32
1756636800000|2025-08-31 10:40:00|21.71|21.6|21.7|21.59|21.72|21.61|21.69|21.58|16
1756637100000|2025-08-31 10:45:00|21.71|21.6|21.73|21.62|21.73|21.62|21.68|21.57|37
1756637400000|2025-08-31 10:50:00|21.72|21.61|21.76|21.65|21.76|21.65|21.71|21.6|27
1756637700000|2025-08-31 10:55:00|21.77|21.66|21.76|21.65|21.78|21.67|21.76|21.65|10
1756638000000|2025-08-31 11:00:00|21.77|21.66|21.74|21.63|21.78|21.67|21.73|21.62|44
1756638300000|2025-08-31 11:05:00|21.75|21.64|21.78|21.67|21.79|21.68|21.75|21.64|32
1756638600000|2025-08-31 11:10:00|21.79|21.68|21.8|21.69|21.8|21.69|21.78|21.67|16
1756638900000|2025-08-31 11:15:00|21.79|21.68|21.79|21.68|21.8|21.69|21.73|21.62|53
1756639200000|2025-08-31 11:20:00|21.78|21.67|21.81|21.7|21.81|21.7|21.77|21.66|24
1756639500000|2025-08-31 11:25:00|21.82|21.71|21.84|21.73|21.84|21.73|21.81|21.7|21
1756639800000|2025-08-31 11:30:00|21.85|21.74|21.84|21.73|21.88|21.77|21.84|21.73|24
1756640100000|2025-08-31 11:35:00|21.85|21.74|21.81|21.7|21.85|21.74|21.81|21.7|35
1756640400000|2025-08-31 11:40:00|21.8|21.69|21.8|21.69|21.81|21.7|21.79|21.68|19
1756640700000|2025-08-31 11:45:00|21.81|21.7|21.83|21.72|21.84|21.73|21.8|21.69|27
1756641000000|2025-08-31 11:50:00|21.82|21.71|21.87|21.76|21.87|21.76|21.82|21.71|30
1756641300000|2025-08-31 11:55:00|21.88|21.77|21.9|21.79|21.91|21.8|21.87|21.76|15
1756641600000|2025-08-31 12:00:00|21.89|21.78|21.88|21.77|21.92|21.81|21.88|21.77|18
1756641900000|2025-08-31 12:05:00|21.89|21.78|21.89|21.78|21.9|21.79|21.87|21.76|35
1756642200000|2025-08-31 12:10:00|21.9|21.79|21.85|21.74|21.9|21.79|21.84|21.73|40
1756642500000|2025-08-31 12:15:00|21.86|21.75|21.86|21.75|21.87|21.76|21.84|21.73|21
1756642800000|2025-08-31 12:20:00|21.85|21.74|21.84|21.73|21.85|21.74|21.83|21.72|30
1756643100000|2025-08-31 12:25:00|21.83|21.72|21.81|21.7|21.84|21.73|21.81|21.7|31
1756643400000|2025-08-31 12:30:00|21.82|21.71|21.84|21.73|21.85|21.74|21.81|21.7|31
1756643700000|2025-08-31 12:35:00|21.83|21.72|21.8|21.69|21.83|21.72|21.8|21.69|36
1756644000000|2025-08-31 12:40:00|21.79|21.68|21.78|21.67|21.79|21.68|21.77|21.66|10
1756644300000|2025-08-31 12:45:00|21.77|21.66|21.79|21.68|21.81|21.7|21.76|21.65|29
1756644600000|2025-08-31 12:50:00|21.8|21.69|21.82|21.71|21.83|21.72|21.79|21.68|25
1756644900000|2025-08-31 12:55:00|21.83|21.72|21.88|21.77|21.9|21.79|21.82|21.71|38
1756645200000|2025-08-31 13:00:00|21.87|21.76|21.88|21.77|21.93|21.82|21.87|21.76|62
1756645500000|2025-08-31 13:05:00|21.87|21.76|21.83|21.72|21.87|21.76|21.81|21.7|49
1756645800000|2025-08-31 13:10:00|21.84|21.73|21.83|21.72|21.86|21.75|21.82|21.71|40
1756646100000|2025-08-31 13:15:00|21.82|21.71|21.88|21.77|21.88|21.77|21.82|21.71|47
1756646400000|2025-08-31 13:20:00|21.89|21.78|21.87|21.76|21.9|21.79|21.86|21.75|43
1756646700000|2025-08-31 13:25:00|21.88|21.77|21.87|21.76|21.9|21.79|21.86|21.75|37
1756647000000|2025-08-31 13:30:00|21.88|21.77|21.81|21.7|21.88|21.77|21.8|21.69|44
1756647300000|2025-08-31 13:35:00|21.82|21.71|21.78|21.67|21.82|21.71|21.78|21.67|61
1756647600000|2025-08-31 13:40:00|21.79|21.68|21.81|21.7|21.81|21.7|21.79|21.68|11
1756647900000|2025-08-31 13:45:00|21.82|21.71|21.82|21.71|21.84|21.73|21.81|21.7|43
1756648200000|2025-08-31 13:50:00|21.81|21.7|21.8|21.69|21.82|21.71|21.79|21.68|52
1756648500000|2025-08-31 13:55:00|21.81|21.7|21.84|21.73|21.85|21.74|21.81|21.7|56
1756648800000|2025-08-31 14:00:00|21.85|21.74|21.8|21.69|21.86|21.75|21.8|21.69|54
1756649100000|2025-08-31 14:05:00|21.79|21.68|21.75|21.64|21.79|21.68|21.74|21.63|37
1756649400000|2025-08-31 14:10:00|21.76|21.65|21.74|21.63|21.76|21.65|21.7|21.59|45
1756649700000|2025-08-31 14:15:00|21.73|21.62|21.8|21.69|21.8|21.69|21.72|21.61|34
1756650000000|2025-08-31 14:20:00|21.79|21.68|21.78|21.67|21.8|21.69|21.77|21.66|42
1756650300000|2025-08-31 14:25:00|21.79|21.68|21.79|21.68|21.8|21.69|21.78|21.67|21
1756650600000|2025-08-31 14:30:00|21.8|21.69|21.83|21.72|21.84|21.73|21.8|21.69|54
1756650900000|2025-08-31 14:35:00|21.82|21.71|21.82|21.71|21.86|21.75|21.82|21.71|65
1756651200000|2025-08-31 14:40:00|21.81|21.7|21.82|21.71|21.83|21.72|21.81|21.7|22
1756651500000|2025-08-31 14:45:00|21.83|21.72|21.79|21.68|21.83|21.72|21.78|21.67|39
1756651800000|2025-08-31 14:50:00|21.8|21.69|21.78|21.67|21.81|21.7|21.77|21.66|37
1756652100000|2025-08-31 14:55:00|21.77|21.66|21.78|21.67|21.79|21.68|21.76|21.65|26
1756652400000|2025-08-31 15:00:00|21.77|21.66|21.85|21.74|21.86|21.75|21.77|21.66|43
1756652700000|2025-08-31 15:05:00|21.86|21.75|21.83|21.72|21.87|21.76|21.82|21.71|32
1756653000000|2025-08-31 15:10:00|21.82|21.71|21.81|21.7|21.84|21.73|21.8|21.69|36
1756653300000|2025-08-31 15:15:00|21.82|21.71|21.79|21.68|21.85|21.74|21.78|21.67|62
1756653600000|2025-08-31 15:20:00|21.8|21.69|21.82|21.71|21.82|21.71|21.79|21.68|45
1756653900000|2025-08-31 15:25:00|21.81|21.7|21.83|21.72|21.83|21.72|21.8|21.69|27
1756654200000|2025-08-31 15:30:00|21.82|21.71|21.8|21.69|21.83|21.72|21.79|21.68|45
1756654500000|2025-08-31 15:35:00|21.79|21.68|21.82|21.71|21.83|21.72|21.79|21.68|48
1756654800000|2025-08-31 15:40:00|21.83|21.72|21.88|21.77|21.88|21.77|21.82|21.71|58
1756655100000|2025-08-31 15:45:00|21.87|21.76|21.89|21.78|21.9|21.79|21.86|21.75|51
1756655400000|2025-08-31 15:50:00|21.9|21.79|21.89|21.78|21.91|21.8|21.89|21.78|48
1756655700000|2025-08-31 15:55:00|21.9|21.79|21.93|21.82|21.93|21.82|21.9|21.79|42
1756656000000|2025-08-31 16:00:00|21.92|21.81|21.89|21.78|21.93|21.82|21.88|21.77|42
1756656300000|2025-08-31 16:05:00|21.88|21.77|21.89|21.78|21.91|21.8|21.87|21.76|60
1756656600000|2025-08-31 16:10:00|21.9|21.79|21.89|21.78|21.91|21.8|21.88|21.77|40
1756656900000|2025-08-31 16:15:00|21.88|21.77|21.83|21.72|21.89|21.78|21.82|21.71|52
1756657200000|2025-08-31 16:20:00|21.82|21.71|21.84|21.73|21.84|21.73|21.81|21.7|31
1756657500000|2025-08-31 16:25:00|21.83|21.72|21.86|21.75|21.88|21.77|21.83|21.72|22
1756657800000|2025-08-31 16:30:00|21.85|21.74|21.85|21.74|21.86|21.75|21.81|21.7|37
1756658100000|2025-08-31 16:35:00|21.84|21.73|21.87|21.76|21.89|21.78|21.84|21.73|42
1756658400000|2025-08-31 16:40:00|21.88|21.77|21.9|21.79|21.9|21.79|21.88|21.77|19
1756658700000|2025-08-31 16:45:00|21.91|21.8|21.86|21.75|21.91|21.8|21.86|21.75|22
1756659000000|2025-08-31 16:50:00|21.87|21.76|21.91|21.8|21.91|21.8|21.86|21.75|29
1756659300000|2025-08-31 16:55:00|21.9|21.79|21.87|21.76|21.91|21.8|21.87|21.76|18
1756659600000|2025-08-31 17:00:00|21.86|21.75|21.86|21.75|21.87|21.76|21.84|21.73|29
1756659900000|2025-08-31 17:05:00|21.85|21.74|21.85|21.74|21.87|21.76|21.84|21.73|41
1756660200000|2025-08-31 17:10:00|21.84|21.73|21.85|21.74|21.85|21.74|21.84|21.73|18
1756660500000|2025-08-31 17:15:00|21.84|21.73|21.81|21.7|21.84|21.73|21.79|21.68|46
1756660800000|2025-08-31 17:20:00|21.82|21.71|21.78|21.67|21.82|21.71|21.78|21.67|33
1756661100000|2025-08-31 17:25:00|21.79|21.68|21.81|21.7|21.82|21.71|21.78|21.67|35
1756661400000|2025-08-31 17:30:00|21.8|21.69|21.84|21.73|21.84|21.73|21.79|21.68|27
1756661700000|2025-08-31 17:35:00|21.83|21.72|21.84|21.73|21.84|21.73|21.8|21.69|42
1756662000000|2025-08-31 17:40:00|21.83|21.72|21.86|21.75|21.86|21.75|21.83|21.72|34
1756662300000|2025-08-31 17:45:00|21.85|21.74|21.84|21.73|21.87|21.76|21.83|21.72|30
1756662600000|2025-08-31 17:50:00|21.83|21.72|21.86|21.75|21.86|21.75|21.83|21.72|14
1756662900000|2025-08-31 17:55:00|21.87|21.76|21.85|21.74|21.87|21.76|21.84|21.73|11
1756663200000|2025-08-31 18:00:00|21.84|21.73|21.83|21.72|21.86|21.75|21.83|21.72|28
1756663500000|2025-08-31 18:05:00|21.84|21.73|21.86|21.75|21.86|21.75|21.83|21.72|13
1756663800000|2025-08-31 18:10:00|21.85|21.74|21.86|21.75|21.86|21.75|21.84|21.73|12
1756664100000|2025-08-31 18:15:00|21.85|21.74|21.86|21.75|21.87|21.76|21.84|21.73|16
1756664400000|2025-08-31 18:20:00|21.85|21.74|21.88|21.77|21.9|21.79|21.85|21.74|22
1756664700000|2025-08-31 18:25:00|21.89|21.78|21.89|21.78|21.9|21.79|21.88|21.77|13
1756665000000|2025-08-31 18:30:00|21.9|21.79|21.9|21.79|21.9|21.79|21.88|21.77|31
1756665300000|2025-08-31 18:35:00|21.89|21.78|21.91|21.8|21.92|21.81|21.89|21.78|23
1756665600000|2025-08-31 18:40:00|21.9|21.79|21.9|21.79|21.92|21.81|21.89|21.78|27
1756665900000|2025-08-31 18:45:00|21.91|21.8|21.91|21.8|21.92|21.81|21.9|21.79|15
1756666200000|2025-08-31 18:50:00|21.92|21.81|21.91|21.8|21.92|21.81|21.9|21.79|44
1756666500000|2025-08-31 18:55:00|21.9|21.79|21.91|21.8|21.91|21.8|21.9|21.79|36
1756666800000|2025-08-31 19:00:00|21.9|21.79|21.92|21.81|21.92|21.81|21.89|21.78|43
1756667100000|2025-08-31 19:05:00|21.91|21.8|21.86|21.75|21.92|21.81|21.86|21.75|22
1756667400000|2025-08-31 19:10:00|21.87|21.76|21.84|21.73|21.87|21.76|21.83|21.72|32
1756667700000|2025-08-31 19:15:00|21.83|21.72|21.85|21.74|21.85|21.74|21.81|21.7|29
1756668000000|2025-08-31 19:20:00|21.84|21.73|21.84|21.73|21.86|21.75|21.84|21.73|27
1756668300000|2025-08-31 19:25:00|21.85|21.74|21.84|21.73|21.86|21.75|21.84|21.73|16
1756668600000|2025-08-31 19:30:00|21.85|21.74|21.85|21.74|21.86|21.75|21.84|21.73|37
1756668900000|2025-08-31 19:35:00|21.84|21.73|21.87|21.76|21.87|21.76|21.84|21.73|18
1756669200000|2025-08-31 19:40:00|21.86|21.75|21.87|21.76|21.88|21.77|21.86|21.75|12
1756669500000|2025-08-31 19:45:00|21.86|21.75|21.85|21.74|21.87|21.76|21.84|21.73|32
1756669800000|2025-08-31 19:50:00|21.86|21.75|21.84|21.73|21.86|21.75|21.83|21.72|31
1756670100000|2025-08-31 19:55:00|21.83|21.72|21.8|21.69|21.83|21.72|21.79|21.68|40
1756670400000|2025-08-31 20:00:00|21.81|21.7|21.89|21.58|21.9|21.7|21.79|21.54|60
1756670700000|2025-08-31 20:05:00|21.9|21.59|21.94|21.63|21.94|21.63|21.9|21.59|31
1756671000000|2025-08-31 20:10:00|21.93|21.62|21.96|21.65|21.97|21.66|21.93|21.62|18
1756671300000|2025-08-31 20:15:00|21.95|21.64|21.93|21.62|21.97|21.66|21.93|21.62|29
1756671600000|2025-08-31 20:20:00|21.92|21.61|21.94|21.63|21.94|21.63|21.92|21.61|31
1756671900000|2025-08-31 20:25:00|21.95|21.64|21.95|21.64|21.95|21.64|21.94|21.63|15
1756672200000|2025-08-31 20:30:00|21.94|21.63|21.95|21.64|21.97|21.66|21.93|21.62|16
1756672500000|2025-08-31 20:35:00|21.94|21.63|21.92|21.61|21.95|21.64|21.92|21.61|43
1756672800000|2025-08-31 20:40:00|21.91|21.6|21.91|21.6|21.92|21.61|21.91|21.6|57
1756673100000|2025-08-31 20:45:00|21.92|21.61|21.94|21.63|21.94|21.63|21.91|21.6|11
1756673400000|2025-08-31 20:50:00|21.93|21.62|21.93|21.62|21.95|21.64|21.92|21.61|21
1756673700000|2025-08-31 20:55:00|21.94|21.63|21.95|21.64|21.95|21.64|21.93|21.62|20
1756674000000|2025-08-31 21:00:00|21.94|21.63|21.92|21.61|21.94|21.63|21.91|21.6|51
1756674300000|2025-08-31 21:05:00|21.91|21.6|21.92|21.61|21.93|21.62|21.91|21.6|46
1756674600000|2025-08-31 21:10:00|21.91|21.6|21.92|21.61|21.92|21.61|21.88|21.57|38
1756674900000|2025-08-31 21:15:00|21.91|21.6|21.95|21.64|21.95|21.64|21.91|21.6|34
1756675200000|2025-08-31 21:20:00|21.94|21.63|21.86|21.75|21.97|21.76|21.86|21.63|48
1756675500000|2025-08-31 21:25:00|21.85|21.74|21.86|21.75|21.87|21.76|21.85|21.74|38
1756675800000|2025-08-31 21:30:00|21.85|21.74|21.85|21.74|21.87|21.76|21.84|21.73|47
1756676100000|2025-08-31 21:35:00|21.84|21.73|21.87|21.76|21.87|21.76|21.83|21.72|16
1756676400000|2025-08-31 21:40:00|21.86|21.75|21.88|21.77|21.88|21.77|21.86|21.75|7
1756676700000|2025-08-31 21:45:00|21.87|21.76|21.87|21.76|21.88|21.77|21.86|21.75|11
1756677000000|2025-08-31 21:50:00|21.86|21.75|21.85|21.74|21.87|21.76|21.85|21.74|34
1756677300000|2025-08-31 21:55:00|21.86|21.75|21.85|21.74|21.86|21.75|21.83|21.72|36
1756677600000|2025-08-31 22:00:00|21.86|21.75|21.79|21.68|21.86|21.75|21.78|21.67|90
1756677900000|2025-08-31 22:05:00|21.78|21.67|21.81|21.7|21.82|21.71|21.77|21.66|78
1756678200000|2025-08-31 22:10:00|21.82|21.71|21.81|21.7|21.82|21.71|21.79|21.68|66
1756678500000|2025-08-31 22:15:00|21.82|21.71|21.82|21.71|21.83|21.72|21.81|21.7|31
1756678800000|2025-08-31 22:20:00|21.83|21.72|21.83|21.72|21.83|21.72|21.81|21.7|45
1756679100000|2025-08-31 22:25:00|21.84|21.73|21.83|21.72|21.85|21.74|21.83|21.72|12
1756679400000|2025-08-31 22:30:00|21.84|21.73|21.78|21.67|21.84|21.73|21.77|21.66|23
1756679700000|2025-08-31 22:35:00|21.77|21.66|21.71|21.6|21.77|21.66|21.71|21.6|21
1756680000000|2025-08-31 22:40:00|21.72|21.61|21.65|21.54|21.72|21.61|21.63|21.52|68
1756680300000|2025-08-31 22:45:00|21.64|21.53|21.66|21.55|21.67|21.56|21.61|21.5|66
1756680600000|2025-08-31 22:50:00|21.67|21.56|21.68|21.57|21.7|21.59|21.66|21.55|40
1756680900000|2025-08-31 22:55:00|21.67|21.56|21.68|21.57|21.68|21.57|21.66|21.55|28
1756681200000|2025-08-31 23:00:00|21.67|21.56|21.6|21.49|21.68|21.57|21.58|21.47|77
1756681500000|2025-08-31 23:05:00|21.59|21.48|21.61|21.5|21.63|21.52|21.59|21.48|57
1756681800000|2025-08-31 23:10:00|21.6|21.49|21.61|21.5|21.62|21.51|21.59|21.48|68
1756682100000|2025-08-31 23:15:00|21.6|21.49|21.55|21.44|21.6|21.49|21.52|21.41|58
1756682400000|2025-08-31 23:20:00|21.54|21.43|21.56|21.45|21.59|21.48|21.52|21.41|47
1756682700000|2025-08-31 23:25:00|21.55|21.44|21.53|21.42|21.56|21.45|21.51|21.4|43
1756683000000|2025-08-31 23:30:00|21.54|21.43|21.46|21.35|21.54|21.43|21.44|21.33|72
1756683300000|2025-08-31 23:35:00|21.47|21.36|21.41|21.3|21.51|21.4|21.4|21.29|85
1756683600000|2025-08-31 23:40:00|21.4|21.29|21.43|21.32|21.45|21.34|21.39|21.28|64
1756683900000|2025-08-31 23:45:00|21.42|21.31|21.44|21.33|21.46|21.35|21.4|21.29|41
1756684200000|2025-08-31 23:50:00|21.45|21.34|21.44|21.33|21.46|21.35|21.43|21.32|40
1756684500000|2025-08-31 23:55:00|21.45|21.34|21.43|21.32|21.46|21.35|21.43|21.32|41
1756684800000|2025-09-01 00:00:00|21.42|21.31|21.36|21.25|21.44|21.33|21.36|21.25|51
1756685100000|2025-09-01 00:05:00|21.35|21.24|21.43|21.32|21.46|21.35|21.33|21.22|97
1756685400000|2025-09-01 00:10:00|21.42|21.31|21.38|21.27|21.44|21.33|21.38|21.27|71
1756685700000|2025-09-01 00:15:00|21.39|21.28|21.4|21.29|21.43|21.32|21.38|21.27|66
1756686000000|2025-09-01 00:20:00|21.39|21.28|21.34|21.23|21.4|21.29|21.33|21.22|71
1756686300000|2025-09-01 00:25:00|21.33|21.22|21.26|21.15|21.34|21.23|21.22|21.11|139
1756686600000|2025-09-01 00:30:00|21.27|21.16|21.24|21.13|21.29|21.18|21.22|21.11|99
1756686900000|2025-09-01 00:35:00|21.25|21.14|21.21|21.1|21.25|21.14|21.17|21.06|107
1756687200000|2025-09-01 00:40:00|21.2|21.09|21.36|21.25|21.39|21.28|21.2|21.09|81
1756687500000|2025-09-01 00:45:00|21.35|21.24|21.36|21.25|21.43|21.32|21.34|21.23|98
1756687800000|2025-09-01 00:50:00|21.37|21.26|21.38|21.27|21.39|21.28|21.31|21.2|72
1756688100000|2025-09-01 00:55:00|21.37|21.26|21.35|21.24|21.4|21.29|21.35|21.24|43
1756688400000|2025-09-01 01:00:00|21.36|21.25|21.35|21.24|21.4|21.29|21.32|21.21|60
1756688700000|2025-09-01 01:05:00|21.36|21.25|21.27|21.16|21.38|21.27|21.26|21.15|79
1756689000000|2025-09-01 01:10:00|21.26|21.15|21.29|21.18|21.29|21.18|21.23|21.12|60
1756689300000|2025-09-01 01:15:00|21.3|21.19|21.31|21.2|21.34|21.23|21.24|21.13|70
1756689600000|2025-09-01 01:20:00|21.3|21.19|21.3|21.19|21.33|21.22|21.28|21.17|75
1756689900000|2025-09-01 01:25:00|21.29|21.18|21.36|21.25|21.37|21.26|21.28|21.17|60
1756690200000|2025-09-01 01:30:00|21.35|21.24|21.36|21.25|21.39|21.28|21.33|21.22|71
1756690500000|2025-09-01 01:35:00|21.37|21.26|21.38|21.27|21.41|21.3|21.35|21.24|74
1756690800000|2025-09-01 01:40:00|21.37|21.26|21.43|21.32|21.43|21.32|21.37|21.26|25
1756691100000|2025-09-01 01:45:00|21.42|21.31|21.39|21.28|21.47|21.36|21.38|21.27|74
1756691400000|2025-09-01 01:50:00|21.38|21.27|21.3|21.19|21.38|21.27|21.29|21.18|76
1756691700000|2025-09-01 01:55:00|21.31|21.2|21.34|21.23|21.35|21.24|21.3|21.19|78
1756692000000|2025-09-01 02:00:00|21.35|21.24|21.29|21.18|21.36|21.25|21.28|21.17|81
1756692300000|2025-09-01 02:05:00|21.28|21.17|21.29|21.18|21.31|21.2|21.27|21.16|58
1756692600000|2025-09-01 02:10:00|21.28|21.17|21.23|21.12|21.28|21.17|21.21|21.1|72
1756692900000|2025-09-01 02:15:00|21.24|21.13|21.22|21.11|21.25|21.14|21.21|21.1|47
1756693200000|2025-09-01 02:20:00|21.23|21.12|21.16|21.05|21.23|21.12|21.15|21.04|92
1756693500000|2025-09-01 02:25:00|21.15|21.04|21.17|21.06|21.19|21.08|21.06|20.95|95
1756693800000|2025-09-01 02:30:00|21.16|21.05|21.09|20.98|21.16|21.05|21.07|20.96|100
1756694100000|2025-09-01 02:35:00|21.08|20.97|21.11|21|21.14|21.03|21.07|20.96|66
1756694400000|2025-09-01 02:40:00|21.1|20.99|21.1|20.99|21.12|21.01|21.09|20.98|35
1756694700000|2025-09-01 02:45:00|21.09|20.98|20.96|20.85|21.12|21.01|20.95|20.84|97
1756695000000|2025-09-01 02:50:00|20.97|20.86|21.04|20.93|21.06|20.95|20.97|20.86|112
1756695300000|2025-09-01 02:55:00|21.05|20.94|21.06|20.95|21.08|20.97|21.04|20.93|60
1756695600000|2025-09-01 03:00:00|21.05|20.94|21.1|20.99|21.11|21|21.01|20.9|78
1756695900000|2025-09-01 03:05:00|21.09|20.98|21.09|20.98|21.12|21.01|21.07|20.96|85
1756696200000|2025-09-01 03:10:00|21.08|20.97|20.98|20.87|21.09|20.98|20.97|20.86|51
1756696500000|2025-09-01 03:15:00|20.97|20.86|21.02|20.91|21.06|20.95|20.96|20.85|74
1756696800000|2025-09-01 03:20:00|21.03|20.92|21.03|20.92|21.04|20.93|20.99|20.88|67
1756697100000|2025-09-01 03:25:00|21.04|20.93|21.03|20.92|21.05|20.94|21.01|20.9|44
1756697400000|2025-09-01 03:30:00|21.02|20.91|21.01|20.9|21.06|20.95|21|20.89|32
1756697700000|2025-09-01 03:35:00|21|20.89|21.06|20.95|21.07|20.96|21|20.89|71
1756698000000|2025-09-01 03:40:00|21.07|20.96|21.06|20.95|21.09|20.98|21.05|20.94|36
1756698300000|2025-09-01 03:45:00|21.05|20.94|21.06|20.95|21.09|20.98|21.05|20.94|52
1756698600000|2025-09-01 03:50:00|21.05|20.94|21.09|20.98|21.09|20.98|21.03|20.92|39
1756698900000|2025-09-01 03:55:00|21.1|20.99|21.12|21.01|21.14|21.03|21.09|20.98|35
1756699200000|2025-09-01 04:00:00|21.1|20.99|21.08|20.97|21.11|21|21.06|20.95|35
1756699500000|2025-09-01 04:05:00|21.07|20.96|21.09|20.98|21.09|20.98|21.03|20.92|35
1756699800000|2025-09-01 04:10:00|21.1|20.99|21.1|20.99|21.13|21.02|21.09|20.98|37
1756700100000|2025-09-01 04:15:00|21.11|21|21.03|20.92|21.11|21|21.02|20.91|35
1756700400000|2025-09-01 04:20:00|21.02|20.91|21.06|20.95|21.06|20.95|21.01|20.9|27
1756700700000|2025-09-01 04:25:00|21.05|20.94|21.04|20.93|21.06|20.95|21.02|20.91|32
1756701000000|2025-09-01 04:30:00|21.03|20.92|20.96|20.85|21.04|20.93|20.95|20.84|56
1756701300000|2025-09-01 04:35:00|20.97|20.86|20.97|20.86|20.98|20.87|20.94|20.83|53
1756701600000|2025-09-01 04:40:00|20.98|20.87|20.97|20.86|21|20.89|20.96|20.85|22
1756701900000|2025-09-01 04:45:00|20.96|20.85|20.95|20.84|20.98|20.87|20.9|20.79|75
1756702200000|2025-09-01 04:50:00|20.96|20.85|21|20.89|21|20.89|20.93|20.82|43
1756702500000|2025-09-01 04:55:00|20.99|20.88|20.98|20.87|21|20.89|20.95|20.84|32
1756702800000|2025-09-01 05:00:00|20.97|20.86|21|20.89|21|20.89|20.95|20.84|24
1756703100000|2025-09-01 05:05:00|21.01|20.9|20.92|20.81|21.04|20.93|20.9|20.79|52
1756703400000|2025-09-01 05:10:00|20.93|20.82|20.96|20.85|20.96|20.85|20.9|20.79|58
1756703700000|2025-09-01 05:15:00|20.95|20.84|20.91|20.8|20.96|20.85|20.89|20.78|53
1756704000000|2025-09-01 05:20:00|20.92|20.81|21.02|20.91|21.03|20.92|20.91|20.8|61
1756704300000|2025-09-01 05:25:00|21.03|20.92|21.03|20.92|21.04|20.93|21|20.89|47
1756704600000|2025-09-01 05:30:00|21.04|20.93|21.01|20.9|21.04|20.93|20.99|20.88|38
1756704900000|2025-09-01 05:35:00|21.02|20.91|21.11|21|21.11|21|21|20.89|40
1756705200000|2025-09-01 05:40:00|21.1|20.99|21.13|21.02|21.15|21.04|21.09|20.98|60
1756705500000|2025-09-01 05:45:00|21.12|21.01|21.09|20.98|21.13|21.02|21.08|20.97|50
1756705800000|2025-09-01 05:50:00|21.1|20.99|21.1|20.99|21.12|21.01|21.08|20.97|23
1756706100000|2025-09-01 05:55:00|21.09|20.98|21.09|20.98|21.11|21|21.09|20.98|27
1756706400000|2025-09-01 06:00:00|21.1|20.99|21.03|20.92|21.1|20.99|21.03|20.92|40
1756706700000|2025-09-01 06:05:00|21.04|20.93|21|20.89|21.05|20.94|20.98|20.87|45
1756707000000|2025-09-01 06:10:00|21.01|20.9|21.02|20.91|21.04|20.93|20.99|20.88|30
1756707300000|2025-09-01 06:15:00|21.01|20.9|21.03|20.92|21.03|20.92|20.98|20.87|45
1756707600000|2025-09-01 06:20:00|21.02|20.91|21.13|21.02|21.13|21.02|21.02|20.91|52
1756707900000|2025-09-01 06:25:00|21.12|21.01|21.12|21.01|21.15|21.04|21.12|21.01|33
1756708200000|2025-09-01 06:30:00|21.13|21.02|21.16|21.05|21.18|21.07|21.11|21|39
1756708500000|2025-09-01 06:35:00|21.15|21.04|21.18|21.07|21.19|21.08|21.14|21.03|36
1756708800000|2025-09-01 06:40:00|21.17|21.06|21.2|21.09|21.21|21.1|21.17|21.06|28
1756709100000|2025-09-01 06:45:00|21.19|21.08|21.17|21.06|21.21|21.1|21.17|21.06|31
1756709400000|2025-09-01 06:50:00|21.16|21.05|21.16|21.05|21.18|21.07|21.14|21.03|37
1756709700000|2025-09-01 06:55:00|21.15|21.04|21.15|21.04|21.17|21.06|21.13|21.02|29
1756710000000|2025-09-01 07:00:00|21.14|21.03|21.16|21.05|21.17|21.06|21.13|21.02|41
1756710300000|2025-09-01 07:05:00|21.15|21.04|21.11|21|21.15|21.04|21.08|20.97|18
1756710600000|2025-09-01 07:10:00|21.1|20.99|21.05|20.94|21.11|21|21.05|20.94|28
1756710900000|2025-09-01 07:15:00|21.06|20.95|21.21|21.1|21.22|21.11|21.04|20.93|63
1756711200000|2025-09-01 07:20:00|21.2|21.09|21.26|21.15|21.29|21.18|21.19|21.08|73
1756711500000|2025-09-01 07:25:00|21.25|21.14|21.31|21.2|21.33|21.22|21.24|21.13|51
1756711800000|2025-09-01 07:30:00|21.3|21.19|21.47|21.36|21.52|21.41|21.3|21.19|120
1756712100000|2025-09-01 07:35:00|21.46|21.35|21.41|21.3|21.48|21.37|21.39|21.28|116
1756712400000|2025-09-01 07:40:00|21.42|21.31|21.42|21.31|21.42|21.31|21.37|21.26|64
1756712700000|2025-09-01 07:45:00|21.43|21.32|21.71|21.6|21.71|21.6|21.43|21.32|155
1756713000000|2025-09-01 07:50:00|21.72|21.61|21.81|21.7|21.85|21.74|21.68|21.57|177
1756713300000|2025-09-01 07:55:00|21.82|21.71|21.86|21.75|21.86|21.75|21.8|21.69|119
1756713600000|2025-09-01 08:00:00|21.87|21.76|21.93|21.82|21.99|21.88|21.87|21.76|187
1756713900000|2025-09-01 08:05:00|21.94|21.83|21.79|21.68|21.96|21.85|21.79|21.68|162
1756714200000|2025-09-01 08:10:00|21.8|21.69|21.75|21.64|21.82|21.71|21.74|21.63|112
1756714500000|2025-09-01 08:15:00|21.74|21.63|21.74|21.63|21.76|21.65|21.69|21.58|95
1756714800000|2025-09-01 08:20:00|21.75|21.64|21.74|21.63|21.78|21.67|21.73|21.62|71
1756715100000|2025-09-01 08:25:00|21.75|21.64|21.68|21.57|21.75|21.64|21.68|21.57|42
1756715400000|2025-09-01 08:30:00|21.69|21.58|21.73|21.62|21.74|21.63|21.68|21.57|59
1756715700000|2025-09-01 08:35:00|21.74|21.63|21.76|21.65|21.77|21.66|21.72|21.61|59
1756716000000|2025-09-01 08:40:00|21.75|21.64|21.81|21.7|21.82|21.71|21.75|21.64|45
1756716300000|2025-09-01 08:45:00|21.8|21.69|21.86|21.75|21.86|21.75|21.77|21.66|45
1756716600000|2025-09-01 08:50:00|21.85|21.74|21.9|21.79|21.95|21.84|21.85|21.74|64
1756716900000|2025-09-01 08:55:00|21.91|21.8|21.95|21.84|21.96|21.85|21.89|21.78|43
1756717200000|2025-09-01 09:00:00|21.96|21.85|22.03|21.92|22.04|21.93|21.94|21.83|78
1756717500000|2025-09-01 09:05:00|22.04|21.93|21.97|21.86|22.05|21.94|21.97|21.86|50
1756717800000|2025-09-01 09:10:00|21.98|21.87|22|21.89|22|21.89|21.97|21.86|39
1756718100000|2025-09-01 09:15:00|21.99|21.88|21.92|21.81|21.99|21.88|21.91|21.8|48
1756718400000|2025-09-01 09:20:00|21.93|21.82|21.93|21.82|21.93|21.82|21.88|21.77|51
1756718700000|2025-09-01 09:25:00|21.92|21.81|21.92|21.81|21.93|21.82|21.89|21.78|50
1756719000000|2025-09-01 09:30:00|21.93|21.82|21.93|21.82|21.95|21.84|21.91|21.8|55
1756719300000|2025-09-01 09:35:00|21.92|21.81|21.9|21.79|21.92|21.81|21.87|21.76|47
1756719600000|2025-09-01 09:40:00|21.91|21.8|21.93|21.82|21.93|21.82|21.88|21.77|45
1756719900000|2025-09-01 09:45:00|21.92|21.81|21.86|21.75|21.93|21.82|21.86|21.75|47
1756720200000|2025-09-01 09:50:00|21.87|21.76|21.86|21.75|21.88|21.77|21.84|21.73|36
1756720500000|2025-09-01 09:55:00|21.87|21.76|21.86|21.75|21.88|21.77|21.85|21.74|38
1756720800000|2025-09-01 10:00:00|21.87|21.76|21.84|21.73|21.87|21.76|21.81|21.7|42
1756721100000|2025-09-01 10:05:00|21.85|21.74|21.85|21.74|21.87|21.76|21.82|21.71|67
1756721400000|2025-09-01 10:10:00|21.84|21.73|21.9|21.79|21.9|21.79|21.82|21.71|46
1756721700000|2025-09-01 10:15:00|21.89|21.78|21.87|21.76|21.93|21.82|21.86|21.75|51
1756722000000|2025-09-01 10:20:00|21.88|21.77|21.82|21.71|21.88|21.77|21.81|21.7|41
1756722300000|2025-09-01 10:25:00|21.83|21.72|21.78|21.67|21.83|21.72|21.78|21.67|20
1756722600000|2025-09-01 10:30:00|21.77|21.66|21.69|21.58|21.77|21.66|21.62|21.51|67
1756722900000|2025-09-01 10:35:00|21.7|21.59|21.58|21.47|21.73|21.62|21.58|21.47|81
1756723200000|2025-09-01 10:40:00|21.57|21.46|21.69|21.58|21.7|21.59|21.57|21.46|70
1756723500000|2025-09-01 10:45:00|21.68|21.57|21.64|21.53|21.68|21.57|21.59|21.48|81
1756723800000|2025-09-01 10:50:00|21.65|21.54|21.68|21.57|21.69|21.58|21.64|21.53|60
1756724100000|2025-09-01 10:55:00|21.69|21.58|21.72|21.61|21.72|21.61|21.67|21.56|52
1756724400000|2025-09-01 11:00:00|21.71|21.6|21.74|21.63|21.74|21.63|21.68|21.57|48
1756724700000|2025-09-01 11:05:00|21.75|21.64|21.75|21.64|21.77|21.66|21.73|21.62|45
1756725000000|2025-09-01 11:10:00|21.74|21.63|21.73|21.62|21.75|21.64|21.72|21.61|36
1756725300000|2025-09-01 11:15:00|21.74|21.63|21.71|21.6|21.78|21.67|21.7|21.59|56
1756725600000|2025-09-01 11:20:00|21.72|21.61|21.72|21.61|21.75|21.64|21.71|21.6|45
1756725900000|2025-09-01 11:25:00|21.71|21.6|21.7|21.59|21.72|21.61|21.69|21.58|42
1756726200000|2025-09-01 11:30:00|21.71|21.6|21.69|21.58|21.71|21.6|21.62|21.51|75
1756726500000|2025-09-01 11:35:00|21.68|21.57|21.63|21.52|21.69|21.58|21.62|21.51|52
1756726800000|2025-09-01 11:40:00|21.62|21.51|21.6|21.49|21.65|21.54|21.6|21.49|42
1756727100000|2025-09-01 11:45:00|21.61|21.5|21.66|21.55|21.66|21.55|21.6|21.49|44
1756727400000|2025-09-01 11:50:00|21.65|21.54|21.67|21.56|21.68|21.57|21.63|21.52|31
1756727700000|2025-09-01 11:55:00|21.68|21.57|21.66|21.55|21.7|21.59|21.66|21.55|33
1756728000000|2025-09-01 12:00:00|21.65|21.54|21.63|21.52|21.67|21.56|21.59|21.48|79
1756728300000|2025-09-01 12:05:00|21.62|21.51|21.75|21.64|21.75|21.64|21.62|21.51|50
1756728600000|2025-09-01 12:10:00|21.74|21.63|21.74|21.63|21.76|21.65|21.72|21.61|59
1756728900000|2025-09-01 12:15:00|21.73|21.62|21.7|21.59|21.75|21.64|21.69|21.58|79
1756729200000|2025-09-01 12:20:00|21.69|21.58|21.74|21.63|21.74|21.63|21.66|21.55|52
1756729500000|2025-09-01 12:25:00|21.73|21.62|21.73|21.62|21.76|21.65|21.72|21.61|43
1756729800000|2025-09-01 12:30:00|21.72|21.61|21.75|21.64|21.77|21.66|21.7|21.59|66
1756730100000|2025-09-01 12:35:00|21.74|21.63|21.77|21.66|21.78|21.67|21.74|21.63|60
1756730400000|2025-09-01 12:40:00|21.76|21.65|21.69|21.58|21.77|21.66|21.69|21.58|40
1756730700000|2025-09-01 12:45:00|21.68|21.57|21.72|21.61|21.74|21.63|21.67|21.56|57
1756731000000|2025-09-01 12:50:00|21.71|21.6|21.66|21.55|21.74|21.63|21.63|21.52|82
1756731300000|2025-09-01 12:55:00|21.67|21.56|21.68|21.57|21.69|21.58|21.65|21.54|56
1756731600000|2025-09-01 13:00:00|21.67|21.56|21.64|21.53|21.69|21.58|21.61|21.5|74
1756731900000|2025-09-01 13:05:00|21.63|21.52|21.68|21.57|21.71|21.6|21.63|21.52|64
1756732200000|2025-09-01 13:10:00|21.67|21.56|21.64|21.53|21.67|21.56|21.6|21.49|60
1756732500000|2025-09-01 13:15:00|21.63|21.52|21.64|21.53|21.65|21.54|21.57|21.46|71
1756732800000|2025-09-01 13:20:00|21.65|21.54|21.69|21.58|21.72|21.61|21.64|21.53|87
1756733100000|2025-09-01 13:25:00|21.68|21.57|21.7|21.59|21.74|21.63|21.66|21.55|79
1756733400000|2025-09-01 13:30:00|21.71|21.6|21.65|21.54|21.71|21.6|21.61|21.5|61
1756733700000|2025-09-01 13:35:00|21.64|21.53|21.65|21.54|21.66|21.55|21.61|21.5|76
1756734000000|2025-09-01 13:40:00|21.64|21.53|21.6|21.49|21.66|21.55|21.59|21.48|67
1756734300000|2025-09-01 13:45:00|21.59|21.48|21.55|21.44|21.61|21.5|21.48|21.37|100
1756734600000|2025-09-01 13:50:00|21.54|21.43|21.52|21.41|21.56|21.45|21.51|21.4|55
1756734900000|2025-09-01 13:55:00|21.51|21.4|21.52|21.41|21.53|21.42|21.49|21.38|52
1756735200000|2025-09-01 14:00:00|21.53|21.42|21.6|21.49|21.6|21.49|21.5|21.39|82
1756735500000|2025-09-01 14:05:00|21.59|21.48|21.63|21.52|21.67|21.56|21.59|21.48|75
1756735800000|2025-09-01 14:10:00|21.62|21.51|21.66|21.55|21.68|21.57|21.6|21.49|49
1756736100000|2025-09-01 14:15:00|21.67|21.56|21.62|21.51|21.69|21.58|21.58|21.47|58
1756736400000|2025-09-01 14:20:00|21.61|21.5|21.62|21.51|21.62|21.51|21.58|21.47|62
1756736700000|2025-09-01 14:25:00|21.63|21.52|21.6|21.49|21.64|21.53|21.59|21.48|48
1756737000000|2025-09-01 14:30:00|21.61|21.5|21.5|21.39|21.63|21.52|21.49|21.38|78
1756737300000|2025-09-01 14:35:00|21.49|21.38|21.55|21.44|21.56|21.45|21.48|21.37|92
1756737600000|2025-09-01 14:40:00|21.54|21.43|21.58|21.47|21.58|21.47|21.54|21.43|41
1756737900000|2025-09-01 14:45:00|21.57|21.46|21.54|21.43|21.59|21.48|21.49|21.38|52
1756738200000|2025-09-01 14:50:00|21.53|21.42|21.6|21.49|21.61|21.5|21.52|21.41|74
1756738500000|2025-09-01 14:55:00|21.59|21.48|21.6|21.49|21.63|21.52|21.59|21.48|44
1756738800000|2025-09-01 15:00:00|21.59|21.48|21.66|21.55|21.66|21.55|21.57|21.46|66
1756739100000|2025-09-01 15:05:00|21.65|21.54|21.6|21.49|21.68|21.57|21.58|21.47|64
1756739400000|2025-09-01 15:10:00|21.59|21.48|21.59|21.48|21.61|21.5|21.54|21.43|56
1756739700000|2025-09-01 15:15:00|21.58|21.47|21.61|21.5|21.62|21.51|21.56|21.45|52
1756740000000|2025-09-01 15:20:00|21.6|21.49|21.51|21.4|21.6|21.49|21.5|21.39|54
1756740300000|2025-09-01 15:25:00|21.5|21.39|21.5|21.39|21.51|21.4|21.45|21.34|59
1756740600000|2025-09-01 15:30:00|21.51|21.4|21.52|21.41|21.54|21.43|21.46|21.35|82
1756740900000|2025-09-01 15:35:00|21.51|21.4|21.48|21.37|21.53|21.42|21.48|21.37|66
1756741200000|2025-09-01 15:40:00|21.49|21.38|21.45|21.34|21.5|21.39|21.45|21.34|47
1756741500000|2025-09-01 15:45:00|21.46|21.35|21.4|21.29|21.49|21.38|21.39|21.28|66
1756741800000|2025-09-01 15:50:00|21.39|21.28|21.37|21.26|21.41|21.3|21.34|21.23|98
1756742100000|2025-09-01 15:55:00|21.36|21.25|21.4|21.29|21.41|21.3|21.36|21.25|49
1756742400000|2025-09-01 16:00:00|21.39|21.28|21.32|21.21|21.41|21.3|21.29|21.18|102
1756742700000|2025-09-01 16:05:00|21.31|21.2|21.33|21.22|21.38|21.27|21.31|21.2|69
1756743000000|2025-09-01 16:10:00|21.32|21.21|21.38|21.27|21.38|21.27|21.3|21.19|59
1756743300000|2025-09-01 16:15:00|21.37|21.26|21.34|21.23|21.38|21.27|21.28|21.17|71
1756743600000|2025-09-01 16:20:00|21.35|21.24|21.33|21.22|21.37|21.26|21.3|21.19|51
1756743900000|2025-09-01 16:25:00|21.32|21.21|21.33|21.22|21.37|21.26|21.32|21.21|42
1756744200000|2025-09-01 16:30:00|21.32|21.21|21.28|21.17|21.32|21.21|21.23|21.12|90
1756744500000|2025-09-01 16:35:00|21.27|21.16|21.24|21.13|21.31|21.2|21.22|21.11|74
1756744800000|2025-09-01 16:40:00|21.23|21.12|21.26|21.15|21.27|21.16|21.19|21.08|68
1756745100000|2025-09-01 16:45:00|21.25|21.14|21.24|21.13|21.32|21.21|21.23|21.12|94
1756745400000|2025-09-01 16:50:00|21.23|21.12|21.19|21.08|21.25|21.14|21.18|21.07|45
1756745700000|2025-09-01 16:55:00|21.2|21.09|21.22|21.11|21.22|21.11|21.18|21.07|41
1756746000000|2025-09-01 17:00:00|21.21|21.1|21.24|21.13|21.25|21.14|21.19|21.08|72
1756746300000|2025-09-01 17:05:00|21.25|21.14|21.26|21.15|21.31|21.2|21.25|21.14|51
1756746600000|2025-09-01 17:10:00|21.25|21.14|21.21|21.1|21.25|21.14|21.11|21|113
1756746900000|2025-09-01 17:15:00|21.2|21.09|21.22|21.11|21.24|21.13|21.18|21.07|61
1756747200000|2025-09-01 17:20:00|21.23|21.12|21.19|21.08|21.24|21.13|21.15|21.04|49
1756747500000|2025-09-01 17:25:00|21.18|21.07|21.14|21.03|21.19|21.08|21.1|20.99|70
1756747800000|2025-09-01 17:30:00|21.15|21.04|21.11|21|21.15|21.04|21.09|20.98|97
1756748100000|2025-09-01 17:35:00|21.12|21.01|21.13|21.02|21.18|21.07|21.11|21|84
1756748400000|2025-09-01 17:40:00|21.14|21.03|21.17|21.06|21.17|21.06|21.12|21.01|50
1756748700000|2025-09-01 17:45:00|21.16|21.05|21.13|21.02|21.18|21.07|21.1|20.99|60
1756749000000|2025-09-01 17:50:00|21.12|21.01|21.15|21.04|21.2|21.09|21.12|21.01|60
1756749300000|2025-09-01 17:55:00|21.16|21.05|21.14|21.03|21.17|21.06|21.12|21.01|60
1756749600000|2025-09-01 18:00:00|21.13|21.02|21.18|21.07|21.19|21.08|21.13|21.02|52
1756749900000|2025-09-01 18:05:00|21.19|21.08|21.14|21.03|21.2|21.09|21.12|21.01|70
1756750200000|2025-09-01 18:10:00|21.15|21.04|21.2|21.09|21.22|21.11|21.14|21.03|36
1756750500000|2025-09-01 18:15:00|21.21|21.1|21.25|21.14|21.25|21.14|21.18|21.07|49
1756750800000|2025-09-01 18:20:00|21.24|21.13|21.23|21.12|21.27|21.16|21.23|21.12|48
1756751100000|2025-09-01 18:25:00|21.24|21.13|21.27|21.16|21.27|21.16|21.22|21.11|30
1756751400000|2025-09-01 18:30:00|21.28|21.17|21.29|21.18|21.32|21.21|21.28|21.17|47
1756751700000|2025-09-01 18:35:00|21.28|21.17|21.26|21.15|21.29|21.18|21.23|21.12|57
1756752000000|2025-09-01 18:40:00|21.27|21.16|21.31|21.2|21.32|21.21|21.27|21.16|23
1756752300000|2025-09-01 18:45:00|21.32|21.21|21.33|21.22|21.35|21.24|21.32|21.21|38
1756752600000|2025-09-01 18:50:00|21.32|21.21|21.36|21.25|21.36|21.25|21.31|21.2|39
1756752900000|2025-09-01 18:55:00|21.37|21.26|21.35|21.24|21.37|21.26|21.34|21.23|31
1756753200000|2025-09-01 19:00:00|21.34|21.23|21.35|21.24|21.35|21.24|21.32|21.21|22
1756753500000|2025-09-01 19:05:00|21.34|21.23|21.38|21.27|21.39|21.28|21.33|21.22|33
1756753800000|2025-09-01 19:10:00|21.39|21.28|21.33|21.22|21.39|21.28|21.31|21.2|39
1756754100000|2025-09-01 19:15:00|21.34|21.23|21.32|21.21|21.34|21.23|21.3|21.19|27
1756754400000|2025-09-01 19:20:00|21.33|21.22|21.34|21.23|21.34|21.23|21.31|21.2|32
1756754700000|2025-09-01 19:25:00|21.33|21.22|21.25|21.14|21.34|21.23|21.25|21.14|69
1756755000000|2025-09-01 19:30:00|21.24|21.13|21.29|21.18|21.3|21.19|21.24|21.13|50
1756755300000|2025-09-01 19:35:00|21.28|21.17|21.31|21.2|21.32|21.21|21.28|21.17|20
1756755600000|2025-09-01 19:40:00|21.32|21.21|21.31|21.2|21.32|21.21|21.29|21.18|70
1756755900000|2025-09-01 19:45:00|21.32|21.21|21.27|21.16|21.32|21.21|21.27|21.16|73
1756756200000|2025-09-01 19:50:00|21.26|21.15|21.3|21.19|21.3|21.19|21.25|21.14|73
1756756500000|2025-09-01 19:55:00|21.29|21.18|21.3|21.19|21.31|21.2|21.29|21.18|36
1756756800000|2025-09-01 20:00:00|21.31|21.2|21.33|21.22|21.34|21.23|21.29|21.18|66
1756757100000|2025-09-01 20:05:00|21.34|21.23|21.31|21.2|21.34|21.23|21.29|21.18|48
1756757400000|2025-09-01 20:10:00|21.32|21.21|21.3|21.19|21.34|21.23|21.3|21.19|35
1756757700000|2025-09-01 20:15:00|21.29|21.18|21.26|21.15|21.3|21.19|21.24|21.13|72
1756758000000|2025-09-01 20:20:00|21.27|21.16|21.24|21.13|21.27|21.16|21.23|21.12|48
1756758300000|2025-09-01 20:25:00|21.23|21.12|21.27|21.16|21.27|21.16|21.23|21.12|21
1756758600000|2025-09-01 20:30:00|21.26|21.15|21.26|21.15|21.27|21.16|21.23|21.12|57
1756758900000|2025-09-01 20:35:00|21.25|21.14|21.06|20.95|21.25|21.14|21.04|20.93|122
1756759200000|2025-09-01 20:40:00|21.07|20.96|20.78|20.67|21.09|20.98|20.78|20.67|151
1756759500000|2025-09-01 20:45:00|20.79|20.68|20.86|20.75|20.94|20.83|20.75|20.64|287
1756759800000|2025-09-01 20:50:00|20.87|20.76|20.98|20.87|20.99|20.88|20.87|20.76|86
1756760100000|2025-09-01 20:55:00|20.99|20.88|20.98|20.87|21|20.89|20.94|20.83|118
1756760400000|2025-09-01 21:00:00|20.97|20.86|20.89|20.78|21.01|20.9|20.82|20.71|155
1756760700000|2025-09-01 21:05:00|20.9|20.79|20.92|20.81|20.95|20.84|20.86|20.75|84
1756761000000|2025-09-01 21:10:00|20.91|20.8|20.87|20.76|20.92|20.81|20.86|20.75|101
1756761300000|2025-09-01 21:15:00|20.88|20.77|20.8|20.69|20.92|20.81|20.8|20.69|88
1756761600000|2025-09-01 21:20:00|20.79|20.68|20.81|20.7|20.85|20.74|20.78|20.67|111
1756761900000|2025-09-01 21:25:00|20.8|20.69|20.8|20.69|20.85|20.74|20.78|20.67|135
1756762200000|2025-09-01 21:30:00|20.81|20.7|20.7|20.59|20.82|20.71|20.64|20.53|91
1756762500000|2025-09-01 21:35:00|20.69|20.58|20.71|20.6|20.74|20.63|20.68|20.57|65
1756762800000|2025-09-01 21:40:00|20.7|20.59|20.61|20.5|20.7|20.59|20.54|20.43|109
1756763100000|2025-09-01 21:45:00|20.6|20.49|20.66|20.55|20.67|20.56|20.58|20.47|41
1756763400000|2025-09-01 21:50:00|20.65|20.54|20.64|20.53|20.68|20.57|20.62|20.51|40
1756763700000|2025-09-01 21:55:00|20.65|20.54|20.72|20.61|20.73|20.62|20.62|20.51|50
1756764000000|2025-09-01 22:00:00|20.71|20.6|20.67|20.56|20.73|20.62|20.66|20.55|103
1756764300000|2025-09-01 22:05:00|20.66|20.55|20.66|20.55|20.68|20.57|20.62|20.51|52
1756764600000|2025-09-01 22:10:00|20.65|20.54|20.72|20.61|20.74|20.63|20.65|20.54|62
1756764900000|2025-09-01 22:15:00|20.71|20.6|20.8|20.69|20.8|20.69|20.71|20.6|54
1756765200000|2025-09-01 22:20:00|20.81|20.7|20.76|20.65|20.83|20.72|20.74|20.63|70
1756765500000|2025-09-01 22:25:00|20.77|20.66|20.75|20.64|20.78|20.67|20.73|20.62|45
1756765800000|2025-09-01 22:30:00|20.74|20.63|20.75|20.64|20.75|20.64|20.71|20.6|46
1756766100000|2025-09-01 22:35:00|20.74|20.63|20.73|20.62|20.8|20.69|20.73|20.62|56
1756766400000|2025-09-01 22:40:00|20.72|20.61|20.7|20.59|20.73|20.62|20.69|20.58|53
1756766700000|2025-09-01 22:45:00|20.69|20.58|20.76|20.65|20.78|20.67|20.68|20.57|64
1756767000000|2025-09-01 22:50:00|20.75|20.64|20.81|20.7|20.83|20.72|20.75|20.64|35
1756767300000|2025-09-01 22:55:00|20.82|20.71|20.83|20.72|20.84|20.73|20.81|20.7|42
1756767600000|2025-09-01 23:00:00|20.82|20.71|20.9|20.79|20.91|20.8|20.82|20.71|57
1756767900000|2025-09-01 23:05:00|20.91|20.8|20.87|20.76|20.91|20.8|20.86|20.75|79
1756768200000|2025-09-01 23:10:00|20.86|20.75|20.95|20.84|20.96|20.85|20.86|20.75|54
1756768500000|2025-09-01 23:15:00|20.94|20.83|20.94|20.83|20.94|20.83|20.89|20.78|57
1756768800000|2025-09-01 23:20:00|20.93|20.82|20.91|20.8|20.96|20.85|20.9|20.79|79
1756769100000|2025-09-01 23:25:00|20.92|20.81|20.95|20.84|20.96|20.85|20.91|20.8|28
1756769400000|2025-09-01 23:30:00|20.94|20.83|20.94|20.83|20.97|20.86|20.9|20.79|43
1756769700000|2025-09-01 23:35:00|20.95|20.84|20.99|20.88|20.99|20.88|20.93|20.82|33
1756770000000|2025-09-01 23:40:00|21|20.89|21.08|20.97|21.08|20.97|21|20.89|41
1756770300000|2025-09-01 23:45:00|21.07|20.96|21.09|20.98|21.18|21.07|21.07|20.96|103
1756770600000|2025-09-01 23:50:00|21.08|20.97|21.06|20.95|21.11|21|21.05|20.94|45
1756770900000|2025-09-01 23:55:00|21.07|20.96|21.13|21.02|21.13|21.02|21.06|20.95|37
1756771200000|2025-09-02 00:00:00|21.14|21.03|21.15|21.04|21.16|21.05|21.11|21|76
1756771500000|2025-09-02 00:05:00|21.14|21.03|21.15|21.04|21.17|21.06|21.12|21.01|72
1756771800000|2025-09-02 00:10:00|21.14|21.03|21.15|21.04|21.16|21.05|21.12|21.01|68
1756772100000|2025-09-02 00:15:00|21.16|21.05|21.19|21.08|21.2|21.09|21.13|21.02|67
1756772400000|2025-09-02 00:20:00|21.2|21.09|21.18|21.07|21.23|21.12|21.17|21.06|79
1756772700000|2025-09-02 00:25:00|21.19|21.08|21.14|21.03|21.2|21.09|21.14|21.03|54
1756773000000|2025-09-02 00:30:00|21.13|21.02|21.15|21.04|21.18|21.07|21.1|20.99|89
1756773300000|2025-09-02 00:35:00|21.14|21.03|21.1|20.99|21.15|21.04|21.07|20.96|55
1756773600000|2025-09-02 00:40:00|21.11|21|21.04|20.93|21.11|21|21.02|20.91|67
1756773900000|2025-09-02 00:45:00|21.03|20.92|21.09|20.98|21.1|20.99|21.03|20.92|55
1756774200000|2025-09-02 00:50:00|21.08|20.97|21.06|20.95|21.11|21|21.06|20.95|45
1756774500000|2025-09-02 00:55:00|21.05|20.94|21.06|20.95|21.06|20.95|21.01|20.9|60
1756774800000|2025-09-02 01:00:00|21.05|20.94|21.11|21|21.14|21.03|21.05|20.94|55
1756775100000|2025-09-02 01:05:00|21.1|20.99|21.08|20.97|21.16|21.05|21.08|20.97|55
1756775400000|2025-09-02 01:10:00|21.09|20.98|21.11|21|21.14|21.03|21.08|20.97|51
1756775700000|2025-09-02 01:15:00|21.1|20.99|21.06|20.95|21.11|21|21.02|20.91|67
1756776000000|2025-09-02 01:20:00|21.07|20.96|21.1|20.99|21.13|21.02|21.07|20.96|72
1756776300000|2025-09-02 01:25:00|21.09|20.98|21.07|20.96|21.1|20.99|21.03|20.92|63
1756776600000|2025-09-02 01:30:00|21.06|20.95|21.02|20.91|21.09|20.98|21|20.89|61
1756776900000|2025-09-02 01:35:00|21.01|20.9|21.05|20.94|21.05|20.94|20.99|20.88|55
1756777200000|2025-09-02 01:40:00|21.06|20.95|21.21|21.1|21.21|21.1|21.05|20.94|66
1756777500000|2025-09-02 01:45:00|21.22|21.11|21.25|21.14|21.25|21.14|21.17|21.06|80
1756777800000|2025-09-02 01:50:00|21.26|21.15|21.19|21.08|21.26|21.15|21.19|21.08|58
1756778100000|2025-09-02 01:55:00|21.18|21.07|21.13|21.02|21.19|21.08|21.12|21.01|38
1756778400000|2025-09-02 02:00:00|21.12|21.01|21.14|21.03|21.14|21.03|21.09|20.98|61
1756778700000|2025-09-02 02:05:00|21.15|21.04|21.13|21.02|21.18|21.07|21.13|21.02|41
1756779000000|2025-09-02 02:10:00|21.14|21.03|21.13|21.02|21.14|21.03|21.11|21|34
1756779300000|2025-09-02 02:15:00|21.12|21.01|21.09|20.98|21.13|21.02|21.06|20.95|48
1756779600000|2025-09-02 02:20:00|21.1|20.99|21.2|21.09|21.2|21.09|21.09|20.98|43
1756779900000|2025-09-02 02:25:00|21.19|21.08|21.15|21.04|21.21|21.1|21.15|21.04|47
1756780200000|2025-09-02 02:30:00|21.16|21.05|21.16|21.05|21.17|21.06|21.11|21|59
1756780500000|2025-09-02 02:35:00|21.17|21.06|21.17|21.06|21.23|21.12|21.15|21.04|51
1756780800000|2025-09-02 02:40:00|21.16|21.05|21.2|21.09|21.2|21.09|21.13|21.02|49
1756781100000|2025-09-02 02:45:00|21.19|21.08|21.23|21.12|21.23|21.12|21.18|21.07|47
1756781400000|2025-09-02 02:50:00|21.24|21.13|21.25|21.14|21.29|21.18|21.24|21.13|52
1756781700000|2025-09-02 02:55:00|21.24|21.13|21.36|21.25|21.36|21.25|21.23|21.12|47
1756782000000|2025-09-02 03:00:00|21.35|21.24|21.3|21.19|21.38|21.27|21.3|21.19|128
1756782300000|2025-09-02 03:05:00|21.31|21.2|21.4|21.29|21.43|21.32|21.29|21.18|84
1756782600000|2025-09-02 03:10:00|21.41|21.3|21.43|21.32|21.44|21.33|21.38|21.27|93
1756782900000|2025-09-02 03:15:00|21.42|21.31|21.38|21.27|21.47|21.36|21.38|21.27|105
1756783200000|2025-09-02 03:20:00|21.39|21.28|21.37|21.26|21.39|21.28|21.35|21.24|55
1756783500000|2025-09-02 03:25:00|21.38|21.27|21.44|21.33|21.44|21.33|21.37|21.26|50
1756783800000|2025-09-02 03:30:00|21.43|21.32|21.39|21.28|21.44|21.33|21.37|21.26|76
1756784100000|2025-09-02 03:35:00|21.38|21.27|21.39|21.28|21.41|21.3|21.37|21.26|50
1756784400000|2025-09-02 03:40:00|21.4|21.29|21.39|21.28|21.43|21.32|21.39|21.28|38
1756784700000|2025-09-02 03:45:00|21.4|21.29|21.4|21.29|21.41|21.3|21.39|21.28|33
1756785000000|2025-09-02 03:50:00|21.39|21.28|21.42|21.31|21.43|21.32|21.39|21.28|38
1756785300000|2025-09-02 03:55:00|21.41|21.3|21.41|21.3|21.42|21.31|21.38|21.27|41
1756785600000|2025-09-02 04:00:00|21.4|21.29|21.37|21.26|21.41|21.3|21.35|21.24|76
1756785900000|2025-09-02 04:05:00|21.38|21.27|21.36|21.25|21.38|21.27|21.34|21.23|47
1756786200000|2025-09-02 04:10:00|21.37|21.26|21.38|21.27|21.38|21.27|21.36|21.25|34
1756786500000|2025-09-02 04:15:00|21.37|21.26|21.39|21.28|21.4|21.29|21.36|21.25|47
1756786800000|2025-09-02 04:20:00|21.38|21.27|21.42|21.31|21.44|21.33|21.38|21.27|79
1756787100000|2025-09-02 04:25:00|21.41|21.3|21.41|21.3|21.44|21.33|21.4|21.29|40
1756787400000|2025-09-02 04:30:00|21.42|21.31|21.41|21.3|21.44|21.33|21.41|21.3|44
1756787700000|2025-09-02 04:35:00|21.42|21.31|21.41|21.3|21.43|21.32|21.39|21.28|44
1756788000000|2025-09-02 04:40:00|21.4|21.29|21.45|21.34|21.46|21.35|21.4|21.29|30
1756788300000|2025-09-02 04:45:00|21.46|21.35|21.42|21.31|21.48|21.37|21.41|21.3|58
1756788600000|2025-09-02 04:50:00|21.41|21.3|21.43|21.32|21.44|21.33|21.39|21.28|53
1756788900000|2025-09-02 04:55:00|21.44|21.33|21.48|21.37|21.48|21.37|21.42|21.31|33
1756789200000|2025-09-02 05:00:00|21.49|21.38|21.44|21.33|21.51|21.4|21.44|21.33|48
1756789500000|2025-09-02 05:05:00|21.45|21.34|21.42|21.31|21.45|21.34|21.4|21.29|62
1756789800000|2025-09-02 05:10:00|21.43|21.32|21.47|21.36|21.47|21.36|21.4|21.29|43
1756790100000|2025-09-02 05:15:00|21.48|21.37|21.48|21.37|21.48|21.37|21.44|21.33|47
1756790400000|2025-09-02 05:20:00|21.49|21.38|21.44|21.33|21.49|21.38|21.42|21.31|60
1756790700000|2025-09-02 05:25:00|21.45|21.34|21.44|21.33|21.46|21.35|21.44|21.33|30
1756791000000|2025-09-02 05:30:00|21.45|21.34|21.46|21.35|21.46|21.35|21.43|21.32|50
1756791300000|2025-09-02 05:35:00|21.45|21.34|21.47|21.36|21.48|21.37|21.45|21.34|35
1756791600000|2025-09-02 05:40:00|21.48|21.37|21.45|21.34|21.48|21.37|21.44|21.33|72
1756791900000|2025-09-02 05:45:00|21.46|21.35|21.48|21.37|21.51|21.4|21.45|21.34|43
1756792200000|2025-09-02 05:50:00|21.49|21.38|21.48|21.37|21.51|21.4|21.48|21.37|29
1756792500000|2025-09-02 05:55:00|21.49|21.38|21.49|21.38|21.5|21.39|21.47|21.36|31
1756792800000|2025-09-02 06:00:00|21.48|21.37|21.48|21.37|21.51|21.4|21.46|21.35|35
1756793100000|2025-09-02 06:05:00|21.47|21.36|21.53|21.42|21.55|21.44|21.47|21.36|54
1756793400000|2025-09-02 06:10:00|21.54|21.43|21.53|21.42|21.55|21.44|21.5|21.39|54
1756793700000|2025-09-02 06:15:00|21.52|21.41|21.54|21.43|21.55|21.44|21.5|21.39|57
1756794000000|2025-09-02 06:20:00|21.53|21.42|21.55|21.44|21.55|21.44|21.53|21.42|45
1756794300000|2025-09-02 06:25:00|21.54|21.43|21.51|21.4|21.55|21.44|21.51|21.4|49
1756794600000|2025-09-02 06:30:00|21.5|21.39|21.53|21.42|21.53|21.42|21.48|21.37|36
1756794900000|2025-09-02 06:35:00|21.52|21.41|21.54|21.43|21.55|21.44|21.52|21.41|55
1756795200000|2025-09-02 06:40:00|21.53|21.42|21.53|21.42|21.55|21.44|21.52|21.41|57
1756795500000|2025-09-02 06:45:00|21.52|21.41|21.51|21.4|21.53|21.42|21.5|21.39|48
1756795800000|2025-09-02 06:50:00|21.5|21.39|21.49|21.38|21.51|21.4|21.48|21.37|34
1756796100000|2025-09-02 06:55:00|21.5|21.39|21.5|21.39|21.52|21.41|21.5|21.39|35
1756796400000|2025-09-02 07:00:00|21.49|21.38|21.47|21.36|21.5|21.39|21.47|21.36|33
1756796700000|2025-09-02 07:05:00|21.48|21.37|21.44|21.33|21.48|21.37|21.43|21.32|37
1756797000000|2025-09-02 07:10:00|21.45|21.34|21.42|21.31|21.45|21.34|21.41|21.3|62
1756797300000|2025-09-02 07:15:00|21.41|21.3|21.42|21.31|21.44|21.33|21.41|21.3|18
1756797600000|2025-09-02 07:20:00|21.41|21.3|21.37|21.26|21.42|21.31|21.37|21.26|63
1756797900000|2025-09-02 07:25:00|21.38|21.27|21.4|21.29|21.41|21.3|21.37|21.26|21
1756798200000|2025-09-02 07:30:00|21.41|21.3|21.38|21.27|21.44|21.33|21.37|21.26|64
1756798500000|2025-09-02 07:35:00|21.37|21.26|21.37|21.26|21.39|21.28|21.37|21.26|69
1756798800000|2025-09-02 07:40:00|21.38|21.27|21.36|21.25|21.38|21.27|21.35|21.24|43
1756799100000|2025-09-02 07:45:00|21.37|21.26|21.32|21.21|21.39|21.28|21.32|21.21|65
1756799400000|2025-09-02 07:50:00|21.33|21.22|21.26|21.15|21.33|21.22|21.24|21.13|62
1756799700000|2025-09-02 07:55:00|21.27|21.16|21.29|21.18|21.3|21.19|21.26|21.15|49
1756800000000|2025-09-02 08:00:00|21.3|21.19|21.35|21.24|21.38|21.27|21.29|21.18|56
1756800300000|2025-09-02 08:05:00|21.34|21.23|21.33|21.22|21.35|21.24|21.32|21.21|55
1756800600000|2025-09-02 08:10:00|21.34|21.23|21.29|21.18|21.35|21.24|21.29|21.18|56
1756800900000|2025-09-02 08:15:00|21.3|21.19|21.35|21.24|21.35|21.24|21.29|21.18|40
1756801200000|2025-09-02 08:20:00|21.36|21.25|21.37|21.26|21.4|21.29|21.36|21.25|50
1756801500000|2025-09-02 08:25:00|21.36|21.25|21.39|21.28|21.39|21.28|21.36|21.25|40
1756801800000|2025-09-02 08:30:00|21.4|21.29|21.34|21.23|21.4|21.29|21.33|21.22|81
1756802100000|2025-09-02 08:35:00|21.33|21.22|21.39|21.28|21.39|21.28|21.33|21.22|29
1756802400000|2025-09-02 08:40:00|21.4|21.29|21.43|21.32|21.45|21.34|21.4|21.29|18
1756802700000|2025-09-02 08:45:00|21.44|21.33|21.45|21.34|21.47|21.36|21.43|21.32|32
1756803000000|2025-09-02 08:50:00|21.46|21.35|21.45|21.34|21.47|21.36|21.44|21.33|26
1756803300000|2025-09-02 08:55:00|21.46|21.35|21.39|21.28|21.46|21.35|21.39|21.28|31
1756803600000|2025-09-02 09:00:00|21.4|21.29|21.44|21.33|21.44|21.33|21.37|21.26|39
1756803900000|2025-09-02 09:05:00|21.43|21.32|21.42|21.31|21.44|21.33|21.41|21.3|24
1756804200000|2025-09-02 09:10:00|21.41|21.3|21.44|21.33|21.47|21.36|21.41|21.3|36
1756804500000|2025-09-02 09:15:00|21.45|21.34|21.47|21.36|21.47|21.36|21.43|21.32|45
1756804800000|2025-09-02 09:20:00|21.46|21.35|21.41|21.3|21.47|21.36|21.4|21.29|36
1756805100000|2025-09-02 09:25:00|21.4|21.29|21.4|21.29|21.41|21.3|21.38|21.27|29
1756805400000|2025-09-02 09:30:00|21.39|21.28|21.37|21.26|21.39|21.28|21.36|21.25|46
1756805700000|2025-09-02 09:35:00|21.38|21.27|21.4|21.29|21.41|21.3|21.37|21.26|37
1756806000000|2025-09-02 09:40:00|21.41|21.3|21.41|21.3|21.41|21.3|21.38|21.27|47
1756806300000|2025-09-02 09:45:00|21.4|21.29|21.38|21.27|21.41|21.3|21.38|21.27|65
1756806600000|2025-09-02 09:50:00|21.39|21.28|21.38|21.27|21.42|21.31|21.38|21.27|40
1756806900000|2025-09-02 09:55:00|21.39|21.28|21.41|21.3|21.41|21.3|21.38|21.27|19
1756807200000|2025-09-02 10:00:00|21.42|21.31|21.41|21.3|21.42|21.31|21.39|21.28|18
1756807500000|2025-09-02 10:05:00|21.4|21.29|21.41|21.3|21.42|21.31|21.38|21.27|28
1756807800000|2025-09-02 10:10:00|21.4|21.29|21.41|21.3|21.41|21.3|21.38|21.27|48
1756808100000|2025-09-02 10:15:00|21.42|21.31|21.36|21.25|21.42|21.31|21.35|21.24|38
1756808400000|2025-09-02 10:20:00|21.35|21.24|21.34|21.23|21.36|21.25|21.34|21.23|52
1756808700000|2025-09-02 10:25:00|21.35|21.24|21.35|21.24|21.37|21.26|21.34|21.23|33
1756809000000|2025-09-02 10:30:00|21.34|21.23|21.34|21.23|21.37|21.26|21.33|21.22|71
1756809300000|2025-09-02 10:35:00|21.35|21.24|21.37|21.26|21.37|21.26|21.34|21.23|31
1756809600000|2025-09-02 10:40:00|21.38|21.27|21.37|21.26|21.39|21.28|21.33|21.22|22
1756809900000|2025-09-02 10:45:00|21.38|21.27|21.38|21.27|21.39|21.28|21.36|21.25|31
1756810200000|2025-09-02 10:50:00|21.39|21.28|21.39|21.28|21.39|21.28|21.37|21.26|9
1756810500000|2025-09-02 10:55:00|21.38|21.27|21.39|21.28|21.4|21.29|21.37|21.26|22
1756810800000|2025-09-02 11:00:00|21.4|21.29|21.37|21.26|21.4|21.29|21.37|21.26|16
1756811100000|2025-09-02 11:05:00|21.36|21.25|21.34|21.23|21.37|21.26|21.34|21.23|17
1756811400000|2025-09-02 11:10:00|21.33|21.22|21.31|21.2|21.33|21.22|21.31|21.2|17
1756811700000|2025-09-02 11:15:00|21.32|21.21|21.31|21.2|21.34|21.23|21.3|21.19|32
1756812000000|2025-09-02 11:20:00|21.3|21.19|21.29|21.18|21.31|21.2|21.29|21.18|46
1756812300000|2025-09-02 11:25:00|21.3|21.19|21.27|21.16|21.31|21.2|21.27|21.16|30
1756812600000|2025-09-02 11:30:00|21.28|21.17|21.29|21.18|21.3|21.19|21.28|21.17|28
1756812900000|2025-09-02 11:35:00|21.28|21.17|21.28|21.17|21.32|21.21|21.28|21.17|39
1756813200000|2025-09-02 11:40:00|21.29|21.18|21.31|21.2|21.33|21.22|21.29|21.18|17
1756813500000|2025-09-02 11:45:00|21.32|21.21|21.27|21.16|21.32|21.21|21.27|21.16|20
1756813800000|2025-09-02 11:50:00|21.26|21.15|21.23|21.12|21.26|21.15|21.22|21.11|46
1756814100000|2025-09-02 11:55:00|21.24|21.13|21.22|21.11|21.24|21.13|21.19|21.08|27
1756814400000|2025-09-02 12:00:00|21.21|21.1|21.14|21.03|21.25|21.14|21.14|21.03|77
1756814700000|2025-09-02 12:05:00|21.15|21.04|21.11|21|21.16|21.05|21.07|20.96|61
1756815000000|2025-09-02 12:10:00|21.1|20.99|21.08|20.97|21.14|21.03|21.08|20.97|69
1756815300000|2025-09-02 12:15:00|21.07|20.96|21.1|20.99|21.11|21|21.06|20.95|40
1756815600000|2025-09-02 12:20:00|21.11|21|21.09|20.98|21.14|21.03|21.07|20.96|56
1756815900000|2025-09-02 12:25:00|21.1|20.99|21.1|20.99|21.12|21.01|21.08|20.97|25
1756816200000|2025-09-02 12:30:00|21.11|21|21.09|20.98|21.14|21.03|21.08|20.97|45
1756816500000|2025-09-02 12:35:00|21.08|20.97|21.03|20.92|21.09|20.98|21.01|20.9|75
1756816800000|2025-09-02 12:40:00|21.02|20.91|20.92|20.81|21.04|20.93|20.89|20.78|86
1756817100000|2025-09-02 12:45:00|20.91|20.8|20.79|20.68|20.91|20.8|20.79|20.68|109
1756817400000|2025-09-02 12:50:00|20.78|20.67|20.76|20.65|20.86|20.75|20.73|20.62|76
1756817700000|2025-09-02 12:55:00|20.74|20.63|20.77|20.66|20.82|20.71|20.73|20.62|108
1756818000000|2025-09-02 13:00:00|20.76|20.65|20.85|20.74|20.85|20.74|20.76|20.65|64
1756818300000|2025-09-02 13:05:00|20.84|20.73|20.89|20.78|20.91|20.8|20.82|20.71|80
1756818600000|2025-09-02 13:10:00|20.88|20.77|20.89|20.78|20.92|20.81|20.87|20.76|62
1756818900000|2025-09-02 13:15:00|20.9|20.79|20.91|20.8|20.93|20.82|20.89|20.78|52
1756819200000|2025-09-02 13:20:00|20.92|20.81|20.92|20.81|20.93|20.82|20.89|20.78|55
1756819500000|2025-09-02 13:25:00|20.93|20.82|20.99|20.88|21.04|20.93|20.92|20.81|63
1756819800000|2025-09-02 13:30:00|20.98|20.87|20.99|20.88|21.02|20.91|20.89|20.78|189
1756820100000|2025-09-02 13:35:00|20.98|20.87|21.18|21.07|21.31|21.2|20.98|20.87|191
1756820400000|2025-09-02 13:40:00|21.17|21.06|21.22|21.11|21.26|21.15|21.15|21.04|117
1756820700000|2025-09-02 13:45:00|21.21|21.1|21.35|21.24|21.37|21.26|21.19|21.08|172
1756821000000|2025-09-02 13:50:00|21.34|21.23|21.37|21.26|21.42|21.31|21.34|21.23|105
1756821300000|2025-09-02 13:55:00|21.38|21.27|21.35|21.24|21.38|21.27|21.31|21.2|119
1756821600000|2025-09-02 14:00:00|21.36|21.25|21.28|21.17|21.45|21.34|21.27|21.16|198
1756821900000|2025-09-02 14:05:00|21.29|21.18|21.26|21.15|21.29|21.18|21.19|21.08|158
1756822200000|2025-09-02 14:10:00|21.25|21.14|21.24|21.13|21.3|21.19|21.23|21.12|88
1756822500000|2025-09-02 14:15:00|21.23|21.12|21.3|21.19|21.33|21.22|21.16|21.05|150
1756822800000|2025-09-02 14:20:00|21.31|21.2|21.34|21.23|21.42|21.31|21.3|21.19|109
1756823100000|2025-09-02 14:25:00|21.33|21.22|21.4|21.29|21.41|21.3|21.31|21.2|99
1756823400000|2025-09-02 14:30:00|21.39|21.28|21.4|21.29|21.42|21.31|21.36|21.25|141
1756823700000|2025-09-02 14:35:00|21.39|21.28|21.33|21.22|21.44|21.33|21.33|21.22|85
1756824000000|2025-09-02 14:40:00|21.34|21.23|21.35|21.24|21.36|21.25|21.3|21.19|66
1756824300000|2025-09-02 14:45:00|21.36|21.25|21.37|21.26|21.37|21.26|21.31|21.2|75
1756824600000|2025-09-02 14:50:00|21.38|21.27|21.32|21.21|21.38|21.27|21.31|21.2|115
1756824900000|2025-09-02 14:55:00|21.31|21.2|21.36|21.25|21.36|21.25|21.27|21.16|75
1756825200000|2025-09-02 15:00:00|21.35|21.24|21.3|21.19|21.37|21.26|21.29|21.18|66
1756825500000|2025-09-02 15:05:00|21.29|21.18|21.25|21.14|21.31|21.2|21.22|21.11|130
1756825800000|2025-09-02 15:10:00|21.26|21.15|21.29|21.18|21.29|21.18|21.22|21.11|103
1756826100000|2025-09-02 15:15:00|21.3|21.19|21.25|21.14|21.34|21.23|21.24|21.13|90
1756826400000|2025-09-02 15:20:00|21.26|21.15|21.25|21.14|21.28|21.17|21.23|21.12|109
1756826700000|2025-09-02 15:25:00|21.24|21.13|21.29|21.18|21.3|21.19|21.22|21.11|72
1756827000000|2025-09-02 15:30:00|21.3|21.19|21.22|21.11|21.3|21.19|21.22|21.11|66
1756827300000|2025-09-02 15:35:00|21.21|21.1|21.13|21.02|21.22|21.11|21.12|21.01|89
1756827600000|2025-09-02 15:40:00|21.14|21.03|21.12|21.01|21.16|21.05|21.11|21|105
1756827900000|2025-09-02 15:45:00|21.13|21.02|21.11|21|21.17|21.06|21.09|20.98|101
1756828200000|2025-09-02 15:50:00|21.1|20.99|21.02|20.91|21.1|20.99|20.97|20.86|124
1756828500000|2025-09-02 15:55:00|21.01|20.9|21.01|20.9|21.03|20.92|20.97|20.86|109
1756828800000|2025-09-02 16:00:00|20.99|20.88|21.09|20.98|21.11|21|20.99|20.88|77
1756829100000|2025-09-02 16:05:00|21.1|20.99|21.12|21.01|21.17|21.06|21.09|20.98|87
1756829400000|2025-09-02 16:10:00|21.13|21.02|21.18|21.07|21.21|21.1|21.13|21.02|72
1756829700000|2025-09-02 16:15:00|21.19|21.08|21.21|21.1|21.25|21.14|21.18|21.07|89
1756830000000|2025-09-02 16:20:00|21.2|21.09|21.12|21.01|21.23|21.12|21.1|20.99|121
1756830300000|2025-09-02 16:25:00|21.13|21.02|21.08|20.97|21.13|21.02|21.06|20.95|108
1756830600000|2025-09-02 16:30:00|21.09|20.98|21.16|21.05|21.18|21.07|21.08|20.97|68
1756830900000|2025-09-02 16:35:00|21.17|21.06|21.18|21.07|21.21|21.1|21.16|21.05|74
1756831200000|2025-09-02 16:40:00|21.17|21.06|21.24|21.13|21.26|21.15|21.17|21.06|42
1756831500000|2025-09-02 16:45:00|21.25|21.14|21.24|21.13|21.26|21.15|21.21|21.1|76
1756831800000|2025-09-02 16:50:00|21.25|21.14|21.27|21.16|21.32|21.21|21.24|21.13|67
1756832100000|2025-09-02 16:55:00|21.26|21.15|21.27|21.16|21.3|21.19|21.26|21.15|38
1756832400000|2025-09-02 17:00:00|21.28|21.17|21.34|21.23|21.35|21.24|21.27|21.16|55
1756832700000|2025-09-02 17:05:00|21.33|21.22|21.29|21.18|21.34|21.23|21.29|21.18|65
1756833000000|2025-09-02 17:10:00|21.3|21.19|21.27|21.16|21.31|21.2|21.25|21.14|44
1756833300000|2025-09-02 17:15:00|21.26|21.15|21.32|21.21|21.32|21.21|21.26|21.15|59
1756833600000|2025-09-02 17:20:00|21.31|21.2|21.29|21.18|21.32|21.21|21.27|21.16|51
1756833900000|2025-09-02 17:25:00|21.28|21.17|21.34|21.23|21.36|21.25|21.28|21.17|101
1756834200000|2025-09-02 17:30:00|21.35|21.24|21.37|21.26|21.39|21.28|21.34|21.23|61
1756834500000|2025-09-02 17:35:00|21.36|21.25|21.32|21.21|21.37|21.26|21.29|21.18|73
1756834800000|2025-09-02 17:40:00|21.33|21.22|21.3|21.19|21.36|21.25|21.3|21.19|60
1756835100000|2025-09-02 17:45:00|21.31|21.2|21.28|21.17|21.32|21.21|21.27|21.16|58
1756835400000|2025-09-02 17:50:00|21.29|21.18|21.28|21.17|21.35|21.24|21.28|21.17|64
1756835700000|2025-09-02 17:55:00|21.29|21.18|21.29|21.18|21.31|21.2|21.29|21.18|63
1756836000000|2025-09-02 18:00:00|21.3|21.19|21.22|21.11|21.31|21.2|21.18|21.07|103
1756836300000|2025-09-02 18:05:00|21.23|21.12|21.2|21.09|21.23|21.12|21.17|21.06|82
1756836600000|2025-09-02 18:10:00|21.19|21.08|21.22|21.11|21.22|21.11|21.19|21.08|46
1756836900000|2025-09-02 18:15:00|21.23|21.12|21.16|21.05|21.23|21.12|21.14|21.03|84
1756837200000|2025-09-02 18:20:00|21.15|21.04|21.2|21.09|21.22|21.11|21.15|21.04|38
1756837500000|2025-09-02 18:25:00|21.19|21.08|21.17|21.06|21.2|21.09|21.16|21.05|65
1756837800000|2025-09-02 18:30:00|21.18|21.07|21.19|21.08|21.2|21.09|21.14|21.03|60
1756838100000|2025-09-02 18:35:00|21.18|21.07|21.18|21.07|21.21|21.1|21.15|21.04|76
1756838400000|2025-09-02 18:40:00|21.17|21.06|21.14|21.03|21.17|21.06|21.12|21.01|66
1756838700000|2025-09-02 18:45:00|21.13|21.02|21.15|21.04|21.17|21.06|21.04|20.93|57
1756839000000|2025-09-02 18:50:00|21.16|21.05|21.31|21.2|21.31|21.2|21.16|21.05|104
1756839300000|2025-09-02 18:55:00|21.32|21.21|21.24|21.13|21.32|21.21|21.23|21.12|87
1756839600000|2025-09-02 19:00:00|21.25|21.14|21.27|21.16|21.27|21.16|21.2|21.09|93
1756839900000|2025-09-02 19:05:00|21.28|21.17|21.27|21.16|21.32|21.21|21.27|21.16|54
1756840200000|2025-09-02 19:10:00|21.26|21.15|21.15|21.04|21.26|21.15|21.15|21.04|58
1756840500000|2025-09-02 19:15:00|21.16|21.05|21.2|21.09|21.2|21.09|21.14|21.03|87
1756840800000|2025-09-02 19:20:00|21.19|21.08|21.13|21.02|21.2|21.09|21.12|21.01|103
1756841100000|2025-09-02 19:25:00|21.14|21.03|21.14|21.03|21.16|21.05|21.13|21.02|55
1756841400000|2025-09-02 19:30:00|21.15|21.04|21.11|21|21.15|21.04|21.09|20.98|41
1756841700000|2025-09-02 19:35:00|21.12|21.01|21.16|21.05|21.16|21.05|21.12|21.01|33
1756842000000|2025-09-02 19:40:00|21.17|21.06|21.15|21.04|21.18|21.07|21.14|21.03|33
1756842300000|2025-09-02 19:45:00|21.14|21.03|21.2|21.09|21.2|21.09|21.14|21.03|41
1756842600000|2025-09-02 19:50:00|21.18|21.07|21.17|21.06|21.21|21.1|21.14|21.03|74
1756842900000|2025-09-02 19:55:00|21.16|21.05|21.19|21.08|21.19|21.08|21.15|21.04|60
1756843200000|2025-09-02 20:00:00|21.2|21.09|21.2|21.09|21.21|21.1|21.15|21.04|50
1756843500000|2025-09-02 20:05:00|21.19|21.08|21.25|21.14|21.25|21.14|21.16|21.05|82
1756843800000|2025-09-02 20:10:00|21.27|21.16|21.27|21.16|21.27|21.16|21.23|21.12|67
1756844100000|2025-09-02 20:15:00|21.28|21.17|21.34|21.23|21.35|21.24|21.27|21.16|100
1756844400000|2025-09-02 20:20:00|21.33|21.22|21.37|21.26|21.42|21.31|21.33|21.22|119
1756844700000|2025-09-02 20:25:00|21.36|21.25|21.39|21.28|21.4|21.29|21.35|21.24|86
1756845000000|2025-09-02 20:30:00|21.4|21.29|21.38|21.27|21.4|21.29|21.33|21.22|103
1756845300000|2025-09-02 20:35:00|21.37|21.26|21.45|21.34|21.45|21.34|21.37|21.26|53
1756845600000|2025-09-02 20:40:00|21.46|21.35|21.45|21.34|21.49|21.38|21.44|21.33|92
1756845900000|2025-09-02 20:45:00|21.44|21.33|21.46|21.35|21.46|21.35|21.38|21.27|70
1756846200000|2025-09-02 20:50:00|21.47|21.36|21.46|21.35|21.47|21.36|21.42|21.31|76
1756846500000|2025-09-02 20:55:00|21.45|21.34|21.43|21.32|21.46|21.35|21.42|21.31|39
1756846800000|2025-09-02 21:00:00|21.44|21.33|21.43|21.32|21.46|21.35|21.42|21.31|60
1756847100000|2025-09-02 21:05:00|21.44|21.33|21.48|21.37|21.49|21.38|21.44|21.33|44
1756847400000|2025-09-02 21:10:00|21.47|21.36|21.49|21.38|21.49|21.38|21.46|21.35|51
1756847700000|2025-09-02 21:15:00|21.48|21.37|21.42|21.31|21.49|21.38|21.41|21.3|45
1756848000000|2025-09-02 21:20:00|21.41|21.3|21.44|21.33|21.45|21.34|21.4|21.29|40
1756848300000|2025-09-02 21:25:00|21.45|21.34|21.45|21.34|21.45|21.34|21.43|21.32|33
1756848600000|2025-09-02 21:30:00|21.46|21.35|21.56|21.45|21.56|21.45|21.45|21.34|53
1756848900000|2025-09-02 21:35:00|21.55|21.44|21.61|21.5|21.62|21.51|21.55|21.44|69
1756849200000|2025-09-02 21:40:00|21.6|21.49|21.57|21.46|21.62|21.51|21.57|21.46|40
1756849500000|2025-09-02 21:45:00|21.58|21.47|21.56|21.45|21.59|21.48|21.55|21.44|22
1756849800000|2025-09-02 21:50:00|21.57|21.46|21.59|21.48|21.59|21.48|21.55|21.44|11
1756850100000|2025-09-02 21:55:00|21.58|21.47|21.56|21.45|21.59|21.48|21.55|21.44|33
1756850400000|2025-09-02 22:00:00|21.57|21.46|21.49|21.38|21.57|21.46|21.47|21.36|85
1756850700000|2025-09-02 22:05:00|21.5|21.39|21.48|21.37|21.51|21.4|21.45|21.34|94
1756851000000|2025-09-02 22:10:00|21.47|21.36|21.54|21.43|21.54|21.43|21.46|21.35|38
1756851300000|2025-09-02 22:15:00|21.53|21.42|21.52|21.41|21.57|21.46|21.5|21.39|32
1756851600000|2025-09-02 22:20:00|21.51|21.4|21.49|21.38|21.52|21.41|21.49|21.38|53
1756851900000|2025-09-02 22:25:00|21.5|21.39|21.53|21.42|21.54|21.43|21.5|21.39|56
1756852200000|2025-09-02 22:30:00|21.52|21.41|21.51|21.4|21.53|21.42|21.49|21.38|86
1756852500000|2025-09-02 22:35:00|21.5|21.39|21.56|21.45|21.57|21.46|21.5|21.39|27
1756852800000|2025-09-02 22:40:00|21.55|21.44|21.55|21.44|21.57|21.46|21.54|21.43|87
1756853100000|2025-09-02 22:45:00|21.56|21.45|21.55|21.44|21.58|21.47|21.52|21.41|32
1756853400000|2025-09-02 22:50:00|21.56|21.45|21.52|21.41|21.56|21.45|21.52|21.41|61
1756853700000|2025-09-02 22:55:00|21.51|21.4|21.55|21.44|21.56|21.45|21.51|21.4|81
1756854000000|2025-09-02 23:00:00|21.56|21.45|21.54|21.43|21.57|21.46|21.54|21.43|45
1756854300000|2025-09-02 23:05:00|21.53|21.42|21.53|21.42|21.54|21.43|21.51|21.4|57
1756854600000|2025-09-02 23:10:00|21.54|21.43|21.59|21.48|21.61|21.5|21.53|21.42|42
1756854900000|2025-09-02 23:15:00|21.6|21.49|21.57|21.46|21.62|21.51|21.57|21.46|62
1756855200000|2025-09-02 23:20:00|21.56|21.45|21.55|21.44|21.56|21.45|21.52|21.41|19
1756855500000|2025-09-02 23:25:00|21.54|21.43|21.54|21.43|21.56|21.45|21.53|21.42|33
1756855800000|2025-09-02 23:30:00|21.55|21.44|21.51|21.4|21.56|21.45|21.51|21.4|47
1756856100000|2025-09-02 23:35:00|21.52|21.41|21.55|21.44|21.55|21.44|21.51|21.4|36
1756856400000|2025-09-02 23:40:00|21.54|21.43|21.54|21.43|21.56|21.45|21.54|21.43|49
1756856700000|2025-09-02 23:45:00|21.55|21.44|21.53|21.42|21.57|21.46|21.53|21.42|71
1756857000000|2025-09-02 23:50:00|21.54|21.43|21.56|21.45|21.56|21.45|21.53|21.42|43
1756857300000|2025-09-02 23:55:00|21.55|21.44|21.55|21.44|21.56|21.45|21.54|21.43|31
1756857600000|2025-09-03 00:00:00|21.56|21.45|21.52|21.41|21.56|21.45|21.51|21.4|57
1756857900000|2025-09-03 00:05:00|21.51|21.4|21.51|21.4|21.53|21.42|21.5|21.39|29
1756858200000|2025-09-03 00:10:00|21.52|21.41|21.55|21.44|21.55|21.44|21.51|21.4|42
1756858500000|2025-09-03 00:15:00|21.53|21.42|21.55|21.44|21.55|21.44|21.51|21.4|69
1756858800000|2025-09-03 00:20:00|21.54|21.43|21.54|21.43|21.55|21.44|21.5|21.39|63
1756859100000|2025-09-03 00:25:00|21.55|21.44|21.59|21.48|21.62|21.51|21.54|21.43|67
1756859400000|2025-09-03 00:30:00|21.58|21.47|21.51|21.4|21.6|21.49|21.5|21.39|100
1756859700000|2025-09-03 00:35:00|21.52|21.41|21.57|21.46|21.57|21.46|21.51|21.4|32
1756860000000|2025-09-03 00:40:00|21.58|21.47|21.52|21.41|21.61|21.5|21.52|21.41|51
1756860300000|2025-09-03 00:45:00|21.51|21.4|21.51|21.4|21.54|21.43|21.5|21.39|53
1756860600000|2025-09-03 00:50:00|21.52|21.41|21.45|21.34|21.52|21.41|21.44|21.33|60
1756860900000|2025-09-03 00:55:00|21.44|21.33|21.45|21.34|21.46|21.35|21.44|21.33|30
1756861200000|2025-09-03 01:00:00|21.46|21.35|21.46|21.35|21.46|21.35|21.41|21.3|42
1756861500000|2025-09-03 01:05:00|21.45|21.34|21.39|21.28|21.45|21.34|21.38|21.27|54
1756861800000|2025-09-03 01:10:00|21.4|21.29|21.36|21.25|21.4|21.29|21.36|21.25|32
1756862100000|2025-09-03 01:15:00|21.37|21.26|21.4|21.29|21.43|21.32|21.36|21.25|46
1756862400000|2025-09-03 01:20:00|21.39|21.28|21.36|21.25|21.39|21.28|21.35|21.24|32
1756862700000|2025-09-03 01:25:00|21.35|21.24|21.33|21.22|21.36|21.25|21.33|21.22|23
1756863000000|2025-09-03 01:30:00|21.35|21.24|21.35|21.24|21.36|21.25|21.32|21.21|23
1756863300000|2025-09-03 01:35:00|21.34|21.23|21.33|21.22|21.36|21.25|21.33|21.22|56
1756863600000|2025-09-03 01:40:00|21.34|21.23|21.35|21.24|21.35|21.24|21.34|21.23|18
1756863900000|2025-09-03 01:45:00|21.36|21.25|21.35|21.24|21.38|21.27|21.33|21.22|31
1756864200000|2025-09-03 01:50:00|21.36|21.25|21.44|21.33|21.44|21.33|21.36|21.25|19
1756864500000|2025-09-03 01:55:00|21.45|21.34|21.56|21.45|21.56|21.45|21.45|21.34|26
1756864800000|2025-09-03 02:00:00|21.55|21.44|21.54|21.43|21.63|21.52|21.54|21.43|114
1756865100000|2025-09-03 02:05:00|21.53|21.42|21.47|21.36|21.53|21.42|21.47|21.36|80
1756865400000|2025-09-03 02:10:00|21.46|21.35|21.48|21.37|21.51|21.4|21.46|21.35|65
1756865700000|2025-09-03 02:15:00|21.49|21.38|21.56|21.45|21.58|21.47|21.48|21.37|50
1756866000000|2025-09-03 02:20:00|21.57|21.46|21.6|21.49|21.62|21.51|21.56|21.45|92
1756866300000|2025-09-03 02:25:00|21.59|21.48|21.68|21.57|21.68|21.57|21.58|21.47|54
1756866600000|2025-09-03 02:30:00|21.67|21.56|21.59|21.48|21.68|21.57|21.59|21.48|61
1756866900000|2025-09-03 02:35:00|21.6|21.49|21.63|21.52|21.66|21.55|21.59|21.48|86
1756867200000|2025-09-03 02:40:00|21.62|21.51|21.67|21.56|21.67|21.56|21.62|21.51|48
1756867500000|2025-09-03 02:45:00|21.66|21.55|21.72|21.61|21.74|21.63|21.66|21.55|66
1756867800000|2025-09-03 02:50:00|21.71|21.6|21.72|21.61|21.75|21.64|21.71|21.6|33
1756868100000|2025-09-03 02:55:00|21.71|21.6|21.68|21.57|21.72|21.61|21.68|21.57|42
1756868400000|2025-09-03 03:00:00|21.67|21.56|21.68|21.57|21.68|21.57|21.63|21.52|64
1756868700000|2025-09-03 03:05:00|21.67|21.56|21.71|21.6|21.71|21.6|21.67|21.56|27
1756869000000|2025-09-03 03:10:00|21.7|21.59|21.62|21.51|21.71|21.6|21.6|21.49|65
1756869300000|2025-09-03 03:15:00|21.63|21.52|21.64|21.53|21.65|21.54|21.59|21.48|70
1756869600000|2025-09-03 03:20:00|21.65|21.54|21.61|21.5|21.67|21.56|21.6|21.49|65
1756869900000|2025-09-03 03:25:00|21.6|21.49|21.6|21.49|21.61|21.5|21.58|21.47|49
1756870200000|2025-09-03 03:30:00|21.61|21.5|21.57|21.46|21.61|21.5|21.57|21.46|33
1756870500000|2025-09-03 03:35:00|21.56|21.45|21.54|21.43|21.58|21.47|21.54|21.43|41
1756870800000|2025-09-03 03:40:00|21.53|21.42|21.57|21.46|21.58|21.47|21.53|21.42|49
1756871100000|2025-09-03 03:45:00|21.56|21.45|21.56|21.45|21.57|21.46|21.53|21.42|45
1756871400000|2025-09-03 03:50:00|21.57|21.46|21.61|21.5|21.62|21.51|21.56|21.45|17
1756871700000|2025-09-03 03:55:00|21.6|21.49|21.6|21.49|21.62|21.51|21.59|21.48|13
1756872000000|2025-09-03 04:00:00|21.61|21.5|21.61|21.5|21.61|21.5|21.59|21.48|15
1756872300000|2025-09-03 04:05:00|21.62|21.51|21.55|21.44|21.63|21.52|21.55|21.44|40
1756872600000|2025-09-03 04:10:00|21.54|21.43|21.53|21.42|21.55|21.44|21.52|21.41|40
1756872900000|2025-09-03 04:15:00|21.54|21.43|21.52|21.41|21.55|21.44|21.51|21.4|51
1756873200000|2025-09-03 04:20:00|21.51|21.4|21.57|21.46|21.57|21.46|21.51|21.4|21
1756873500000|2025-09-03 04:25:00|21.56|21.45|21.55|21.44|21.58|21.47|21.55|21.44|32
1756873800000|2025-09-03 04:30:00|21.56|21.45|21.56|21.45|21.58|21.47|21.54|21.43|47
1756874100000|2025-09-03 04:35:00|21.57|21.46|21.54|21.43|21.57|21.46|21.53|21.42|18
1756874400000|2025-09-03 04:40:00|21.55|21.44|21.57|21.46|21.59|21.48|21.54|21.43|13
1756874700000|2025-09-03 04:45:00|21.58|21.47|21.56|21.45|21.58|21.47|21.55|21.44|29
1756875000000|2025-09-03 04:50:00|21.55|21.44|21.59|21.48|21.61|21.5|21.55|21.44|29
1756875300000|2025-09-03 04:55:00|21.58|21.47|21.59|21.48|21.6|21.49|21.58|21.47|38
1756875600000|2025-09-03 05:00:00|21.6|21.49|21.58|21.47|21.6|21.49|21.56|21.45|25
1756875900000|2025-09-03 05:05:00|21.57|21.46|21.55|21.44|21.57|21.46|21.54|21.43|29
1756876200000|2025-09-03 05:10:00|21.56|21.45|21.56|21.45|21.56|21.45|21.54|21.43|23
1756876500000|2025-09-03 05:15:00|21.57|21.46|21.55|21.44|21.57|21.46|21.52|21.41|44
1756876800000|2025-09-03 05:20:00|21.54|21.43|21.5|21.39|21.55|21.44|21.5|21.39|39
1756877100000|2025-09-03 05:25:00|21.49|21.38|21.52|21.41|21.53|21.42|21.49|21.38|28
1756877400000|2025-09-03 05:30:00|21.53|21.42|21.53|21.42|21.54|21.43|21.51|21.4|15
1756877700000|2025-09-03 05:35:00|21.54|21.43|21.54|21.43|21.54|21.43|21.52|21.41|19
1756878000000|2025-09-03 05:40:00|21.53|21.42|21.52|21.41|21.54|21.43|21.51|21.4|24
1756878300000|2025-09-03 05:45:00|21.51|21.4|21.54|21.43|21.54|21.43|21.5|21.39|32
1756878600000|2025-09-03 05:50:00|21.53|21.42|21.54|21.43|21.56|21.45|21.52|21.41|36
1756878900000|2025-09-03 05:55:00|21.53|21.42|21.53|21.42|21.54|21.43|21.51|21.4|42
1756879200000|2025-09-03 06:00:00|21.54|21.43|21.49|21.38|21.55|21.44|21.49|21.38|74
1756879500000|2025-09-03 06:05:00|21.48|21.37|21.56|21.45|21.57|21.46|21.48|21.37|61
1756879800000|2025-09-03 06:10:00|21.57|21.46|21.59|21.48|21.61|21.5|21.57|21.46|11
1756880100000|2025-09-03 06:15:00|21.58|21.47|21.61|21.5|21.63|21.52|21.58|21.47|34
1756880400000|2025-09-03 06:20:00|21.6|21.49|21.62|21.51|21.64|21.53|21.6|21.49|33
1756880700000|2025-09-03 06:25:00|21.61|21.5|21.66|21.55|21.67|21.56|21.61|21.5|24
1756881000000|2025-09-03 06:30:00|21.67|21.56|21.67|21.56|21.69|21.58|21.67|21.56|25
1756881300000|2025-09-03 06:35:00|21.68|21.57|21.66|21.55|21.69|21.58|21.65|21.54|39
1756881600000|2025-09-03 06:40:00|21.65|21.54|21.66|21.55|21.67|21.56|21.64|21.53|34
1756881900000|2025-09-03 06:45:00|21.67|21.56|21.65|21.54|21.69|21.58|21.65|21.54|25
1756882200000|2025-09-03 06:50:00|21.66|21.55|21.64|21.53|21.69|21.58|21.63|21.52|57
1756882500000|2025-09-03 06:55:00|21.65|21.54|21.66|21.55|21.68|21.57|21.64|21.53|54
1756882800000|2025-09-03 07:00:00|21.67|21.56|21.69|21.58|21.69|21.58|21.65|21.54|31
1756883100000|2025-09-03 07:05:00|21.68|21.57|21.61|21.5|21.68|21.57|21.59|21.48|57
1756883400000|2025-09-03 07:10:00|21.6|21.49|21.66|21.55|21.66|21.55|21.6|21.49|89
1756883700000|2025-09-03 07:15:00|21.65|21.54|21.57|21.46|21.65|21.54|21.56|21.45|141
1756884000000|2025-09-03 07:20:00|21.56|21.45|21.62|21.51|21.64|21.53|21.56|21.45|75
1756884300000|2025-09-03 07:25:00|21.61|21.5|21.62|21.51|21.62|21.51|21.58|21.47|65
1756884600000|2025-09-03 07:30:00|21.63|21.52|21.61|21.5|21.65|21.54|21.6|21.49|59
1756884900000|2025-09-03 07:35:00|21.62|21.51|21.68|21.57|21.69|21.58|21.61|21.5|35
1756885200000|2025-09-03 07:40:00|21.67|21.56|21.68|21.57|21.68|21.57|21.65|21.54|44
1756885500000|2025-09-03 07:45:00|21.67|21.56|21.68|21.57|21.69|21.58|21.66|21.55|88
1756885800000|2025-09-03 07:50:00|21.67|21.56|21.66|21.55|21.68|21.57|21.65|21.54|70
1756886100000|2025-09-03 07:55:00|21.67|21.56|21.68|21.57|21.69|21.58|21.66|21.55|22
1756886400000|2025-09-03 08:00:00|21.67|21.56|21.73|21.62|21.73|21.62|21.67|21.56|49
1756886700000|2025-09-03 08:05:00|21.72|21.61|21.71|21.6|21.74|21.63|21.7|21.59|91
1756887000000|2025-09-03 08:10:00|21.7|21.59|21.72|21.61|21.73|21.62|21.69|21.58|71
1756887300000|2025-09-03 08:15:00|21.71|21.6|21.74|21.63|21.79|21.68|21.71|21.6|82
1756887600000|2025-09-03 08:20:00|21.75|21.64|21.68|21.57|21.75|21.64|21.67|21.56|40
1756887900000|2025-09-03 08:25:00|21.67|21.56|21.65|21.54|21.67|21.56|21.64|21.53|25
1756888200000|2025-09-03 08:30:00|21.66|21.55|21.63|21.52|21.66|21.55|21.63|21.52|52
1756888500000|2025-09-03 08:35:00|21.62|21.51|21.65|21.54|21.65|21.54|21.6|21.49|91
1756888800000|2025-09-03 08:40:00|21.64|21.53|21.65|21.54|21.66|21.55|21.62|21.51|30
1756889100000|2025-09-03 08:45:00|21.64|21.53|21.62|21.51|21.66|21.55|21.61|21.5|43
1756889400000|2025-09-03 08:50:00|21.61|21.5|21.6|21.49|21.62|21.51|21.58|21.47|28
1756889700000|2025-09-03 08:55:00|21.61|21.5|21.63|21.52|21.63|21.52|21.6|21.49|31
1756890000000|2025-09-03 09:00:00|21.64|21.53|21.6|21.49|21.66|21.55|21.58|21.47|85
1756890300000|2025-09-03 09:05:00|21.59|21.48|21.57|21.46|21.6|21.49|21.57|21.46|43
1756890600000|2025-09-03 09:10:00|21.58|21.47|21.54|21.43|21.58|21.47|21.54|21.43|37
1756890900000|2025-09-03 09:15:00|21.55|21.44|21.6|21.49|21.63|21.52|21.55|21.44|36
1756891200000|2025-09-03 09:20:00|21.61|21.5|21.64|21.53|21.64|21.53|21.6|21.49|32
1756891500000|2025-09-03 09:25:00|21.65|21.54|21.64|21.53|21.65|21.54|21.63|21.52|12
1756891800000|2025-09-03 09:30:00|21.65|21.54|21.66|21.55|21.67|21.56|21.61|21.5|22
1756892100000|2025-09-03 09:35:00|21.65|21.54|21.65|21.54|21.68|21.57|21.65|21.54|31
1756892400000|2025-09-03 09:40:00|21.64|21.53|21.68|21.57|21.7|21.59|21.63|21.52|37
1756892700000|2025-09-03 09:45:00|21.67|21.56|21.68|21.57|21.69|21.58|21.66|21.55|50
1756893000000|2025-09-03 09:50:00|21.67|21.56|21.7|21.59|21.7|21.59|21.66|21.55|48
1756893300000|2025-09-03 09:55:00|21.71|21.6|21.71|21.6|21.72|21.61|21.69|21.58|51
1756893600000|2025-09-03 10:00:00|21.72|21.61|21.67|21.56|21.72|21.61|21.66|21.55|60
1756893900000|2025-09-03 10:05:00|21.68|21.57|21.7|21.59|21.7|21.59|21.66|21.55|35
1756894200000|2025-09-03 10:10:00|21.69|21.58|21.72|21.61|21.72|21.61|21.68|21.57|74
1756894500000|2025-09-03 10:15:00|21.71|21.6|21.75|21.64|21.76|21.65|21.71|21.6|63
1756894800000|2025-09-03 10:20:00|21.76|21.65|21.77|21.66|21.77|21.66|21.73|21.62|64
1756895100000|2025-09-03 10:25:00|21.76|21.65|21.79|21.68|21.79|21.68|21.75|21.64|38
1756895400000|2025-09-03 10:30:00|21.78|21.67|21.76|21.65|21.79|21.68|21.75|21.64|61
1756895700000|2025-09-03 10:35:00|21.75|21.64|21.76|21.65|21.76|21.65|21.73|21.62|26
1756896000000|2025-09-03 10:40:00|21.75|21.64|21.74|21.63|21.75|21.64|21.73|21.62|32
1756896300000|2025-09-03 10:45:00|21.73|21.62|21.7|21.59|21.73|21.62|21.7|21.59|48
1756896600000|2025-09-03 10:50:00|21.71|21.6|21.73|21.62|21.74|21.63|21.7|21.59|59
1756896900000|2025-09-03 10:55:00|21.72|21.61|21.72|21.61|21.76|21.65|21.72|21.61|32
1756897200000|2025-09-03 11:00:00|21.73|21.62|21.75|21.64|21.75|21.64|21.71|21.6|52
1756897500000|2025-09-03 11:05:00|21.74|21.63|21.73|21.62|21.76|21.65|21.73|21.62|44
1756897800000|2025-09-03 11:10:00|21.74|21.63|21.76|21.65|21.76|21.65|21.74|21.63|15
1756898100000|2025-09-03 11:15:00|21.75|21.64|21.75|21.64|21.76|21.65|21.74|21.63|35
1756898400000|2025-09-03 11:20:00|21.76|21.65|21.74|21.63|21.76|21.65|21.73|21.62|31
1756898700000|2025-09-03 11:25:00|21.75|21.64|21.75|21.64|21.75|21.64|21.71|21.6|41
1756899000000|2025-09-03 11:30:00|21.74|21.63|21.75|21.64|21.75|21.64|21.7|21.59|58
1756899300000|2025-09-03 11:35:00|21.76|21.65|21.74|21.63|21.76|21.65|21.73|21.62|89
1756899600000|2025-09-03 11:40:00|21.73|21.62|21.76|21.65|21.76|21.65|21.72|21.61|44
1756899900000|2025-09-03 11:45:00|21.75|21.64|21.76|21.65|21.76|21.65|21.75|21.64|56
1756900200000|2025-09-03 11:50:00|21.75|21.64|21.74|21.63|21.76|21.65|21.73|21.62|32
1756900500000|2025-09-03 11:55:00|21.73|21.62|21.71|21.6|21.74|21.63|21.71|21.6|65
1756900800000|2025-09-03 12:00:00|21.72|21.61|21.75|21.64|21.76|21.65|21.72|21.61|34
1756901100000|2025-09-03 12:05:00|21.74|21.63|21.72|21.61|21.75|21.64|21.71|21.6|41
1756901400000|2025-09-03 12:10:00|21.73|21.62|21.71|21.6|21.73|21.62|21.7|21.59|29
1756901700000|2025-09-03 12:15:00|21.72|21.61|21.74|21.63|21.74|21.63|21.71|21.6|35
1756902000000|2025-09-03 12:20:00|21.75|21.64|21.71|21.6|21.75|21.64|21.71|21.6|25
1756902300000|2025-09-03 12:25:00|21.72|21.61|21.7|21.59|21.72|21.61|21.69|21.58|67
1756902600000|2025-09-03 12:30:00|21.69|21.58|21.65|21.54|21.7|21.59|21.65|21.54|105
1756902900000|2025-09-03 12:35:00|21.66|21.55|21.7|21.59|21.74|21.63|21.65|21.54|51
1756903200000|2025-09-03 12:40:00|21.69|21.58|21.61|21.5|21.7|21.59|21.61|21.5|68
1756903500000|2025-09-03 12:45:00|21.6|21.49|21.59|21.48|21.63|21.52|21.58|21.47|58
1756903800000|2025-09-03 12:50:00|21.6|21.49|21.6|21.49|21.61|21.5|21.58|21.47|43
1756904100000|2025-09-03 12:55:00|21.61|21.5|21.62|21.51|21.62|21.51|21.59|21.48|40
1756904400000|2025-09-03 13:00:00|21.61|21.5|21.66|21.55|21.66|21.55|21.61|21.5|28
1756904700000|2025-09-03 13:05:00|21.67|21.56|21.7|21.59|21.74|21.63|21.66|21.55|54
1756905000000|2025-09-03 13:10:00|21.71|21.6|21.72|21.61|21.73|21.62|21.7|21.59|38
1756905300000|2025-09-03 13:15:00|21.71|21.6|21.76|21.65|21.77|21.66|21.7|21.59|44
1756905600000|2025-09-03 13:20:00|21.75|21.64|21.74|21.63|21.76|21.65|21.74|21.63|24
1756905900000|2025-09-03 13:25:00|21.75|21.64|21.73|21.62|21.75|21.64|21.72|21.61|45
1756906200000|2025-09-03 13:30:00|21.74|21.63|21.76|21.65|21.79|21.68|21.71|21.6|107
1756906500000|2025-09-03 13:35:00|21.77|21.66|21.78|21.67|21.82|21.71|21.72|21.61|118
1756906800000|2025-09-03 13:40:00|21.79|21.68|21.88|21.77|21.91|21.8|21.78|21.67|132
1756907100000|2025-09-03 13:45:00|21.87|21.76|21.91|21.8|21.95|21.84|21.84|21.73|127
1756907400000|2025-09-03 13:50:00|21.9|21.79|21.83|21.72|21.92|21.81|21.81|21.7|124
1756907700000|2025-09-03 13:55:00|21.82|21.71|21.77|21.66|21.83|21.72|21.76|21.65|62
1756908000000|2025-09-03 14:00:00|21.78|21.67|21.84|21.73|21.88|21.77|21.78|21.67|122
1756908300000|2025-09-03 14:05:00|21.83|21.72|21.85|21.74|21.87|21.76|21.81|21.7|109
1756908600000|2025-09-03 14:10:00|21.86|21.75|21.75|21.64|21.87|21.76|21.74|21.63|74
1756908900000|2025-09-03 14:15:00|21.74|21.63|21.83|21.72|21.83|21.72|21.74|21.63|70
1756909200000|2025-09-03 14:20:00|21.84|21.73|21.81|21.7|21.84|21.73|21.78|21.67|78
1756909500000|2025-09-03 14:25:00|21.8|21.69|21.86|21.75|21.87|21.76|21.8|21.69|73
1756909800000|2025-09-03 14:30:00|21.87|21.76|21.91|21.8|21.92|21.81|21.86|21.75|79
1756910100000|2025-09-03 14:35:00|21.92|21.81|21.92|21.81|21.92|21.81|21.88|21.77|104
1756910400000|2025-09-03 14:40:00|21.93|21.82|22.03|21.92|22.03|21.92|21.93|21.82|95
1756910700000|2025-09-03 14:45:00|22.02|21.91|22|21.89|22.03|21.92|21.97|21.86|132
1756911000000|2025-09-03 14:50:00|22.01|21.9|21.92|21.81|22.01|21.9|21.92|21.81|80
1756911300000|2025-09-03 14:55:00|21.93|21.82|21.95|21.84|21.97|21.86|21.92|21.81|108
1756911600000|2025-09-03 15:00:00|21.96|21.85|21.97|21.86|21.97|21.86|21.93|21.82|58
1756911900000|2025-09-03 15:05:00|21.98|21.87|22.01|21.9|22.01|21.9|21.95|21.84|69
1756912200000|2025-09-03 15:10:00|22.02|21.91|21.97|21.86|22.02|21.91|21.95|21.84|62
1756912500000|2025-09-03 15:15:00|21.96|21.85|21.97|21.86|22|21.89|21.96|21.85|73
1756912800000|2025-09-03 15:20:00|21.98|21.87|21.91|21.8|22|21.89|21.91|21.8|66
1756913100000|2025-09-03 15:25:00|21.9|21.79|21.9|21.79|21.9|21.79|21.88|21.77|31
1756913400000|2025-09-03 15:30:00|21.89|21.78|21.93|21.82|21.94|21.83|21.89|21.78|73
1756913700000|2025-09-03 15:35:00|21.94|21.83|21.97|21.86|21.98|21.87|21.94|21.83|62
1756914000000|2025-09-03 15:40:00|21.98|21.87|21.98|21.87|21.99|21.88|21.96|21.85|53
1756914300000|2025-09-03 15:45:00|21.97|21.86|21.95|21.84|21.99|21.88|21.94|21.83|51
1756914600000|2025-09-03 15:50:00|21.94|21.83|21.96|21.85|21.96|21.85|21.93|21.82|81
1756914900000|2025-09-03 15:55:00|21.95|21.84|21.96|21.85|21.99|21.88|21.94|21.83|52
1756915200000|2025-09-03 16:00:00|21.97|21.86|21.96|21.85|22.01|21.9|21.96|21.85|86
1756915500000|2025-09-03 16:05:00|21.97|21.86|21.95|21.84|21.99|21.88|21.95|21.84|139
1756915800000|2025-09-03 16:10:00|21.94|21.83|21.96|21.85|21.96|21.85|21.91|21.8|53
1756916100000|2025-09-03 16:15:00|21.95|21.84|21.94|21.83|21.97|21.86|21.92|21.81|38
1756916400000|2025-09-03 16:20:00|21.95|21.84|21.94|21.83|21.97|21.86|21.94|21.83|74
1756916700000|2025-09-03 16:25:00|21.93|21.82|21.9|21.79|21.94|21.83|21.89|21.78|86
1756917000000|2025-09-03 16:30:00|21.91|21.8|21.93|21.82|21.93|21.82|21.9|21.79|37
1756917300000|2025-09-03 16:35:00|21.92|21.81|21.88|21.77|21.94|21.83|21.87|21.76|37
1756917600000|2025-09-03 16:40:00|21.87|21.76|21.83|21.72|21.88|21.77|21.83|21.72|51
1756917900000|2025-09-03 16:45:00|21.84|21.73|21.83|21.72|21.85|21.74|21.82|21.71|40
1756918200000|2025-09-03 16:50:00|21.82|21.71|21.85|21.74|21.86|21.75|21.82|21.71|20
1756918500000|2025-09-03 16:55:00|21.86|21.75|21.86|21.75|21.87|21.76|21.85|21.74|41
1756918800000|2025-09-03 17:00:00|21.87|21.76|21.88|21.77|21.89|21.78|21.86|21.75|32
1756919100000|2025-09-03 17:05:00|21.87|21.76|21.88|21.77|21.89|21.78|21.86|21.75|60
1756919400000|2025-09-03 17:10:00|21.89|21.78|21.95|21.84|21.96|21.85|21.89|21.78|27
1756919700000|2025-09-03 17:15:00|21.96|21.85|21.96|21.85|21.97|21.86|21.94|21.83|31
1756920000000|2025-09-03 17:20:00|21.95|21.84|21.94|21.83|21.98|21.87|21.94|21.83|54
1756920300000|2025-09-03 17:25:00|21.93|21.82|21.98|21.87|21.99|21.88|21.92|21.81|30
1756920600000|2025-09-03 17:30:00|21.99|21.88|22.02|21.91|22.05|21.94|21.98|21.87|45
1756920900000|2025-09-03 17:35:00|22.03|21.92|22.01|21.9|22.04|21.93|22|21.89|75
1756921200000|2025-09-03 17:40:00|22.02|21.91|21.99|21.88|22.02|21.91|21.98|21.87|44
1756921500000|2025-09-03 17:45:00|21.98|21.87|22.04|21.93|22.05|21.94|21.97|21.86|37
1756921800000|2025-09-03 17:50:00|22.03|21.92|22.03|21.92|22.05|21.94|22.01|21.9|27
1756922100000|2025-09-03 17:55:00|22.02|21.91|22|21.89|22.02|21.91|21.99|21.88|59
1756922400000|2025-09-03 18:00:00|22.01|21.9|22.02|21.91|22.04|21.93|21.99|21.88|26
1756922700000|2025-09-03 18:05:00|22.03|21.92|22.03|21.92|22.05|21.94|22|21.89|56
1756923000000|2025-09-03 18:10:00|22.02|21.91|22.03|21.92|22.04|21.93|22.02|21.91|32
1756923300000|2025-09-03 18:15:00|22.02|21.91|21.98|21.87|22.03|21.92|21.98|21.87|81
1756923600000|2025-09-03 18:20:00|21.99|21.88|22|21.89|22.01|21.9|21.97|21.86|36
1756923900000|2025-09-03 18:25:00|22.01|21.9|22|21.89|22.02|21.91|22|21.89|30
1756924200000|2025-09-03 18:30:00|21.99|21.88|22.02|21.91|22.02|21.91|21.96|21.85|68
1756924500000|2025-09-03 18:35:00|22.01|21.9|21.94|21.83|22.02|21.91|21.94|21.83|58
1756924800000|2025-09-03 18:40:00|21.93|21.82|21.96|21.85|21.97|21.86|21.93|21.82|36
1756925100000|2025-09-03 18:45:00|21.97|21.86|21.95|21.84|21.98|21.87|21.94|21.83|37
1756925400000|2025-09-03 18:50:00|21.96|21.85|21.95|21.84|21.97|21.86|21.93|21.82|47
1756925700000|2025-09-03 18:55:00|21.94|21.83|21.98|21.87|21.98|21.87|21.94|21.83|17
1756926000000|2025-09-03 19:00:00|21.97|21.86|22|21.89|22|21.89|21.95|21.84|40
1756926300000|2025-09-03 19:05:00|22.01|21.9|21.99|21.88|22.02|21.91|21.98|21.87|45
1756926600000|2025-09-03 19:10:00|21.98|21.87|21.98|21.87|21.99|21.88|21.97|21.86|49
1756926900000|2025-09-03 19:15:00|21.97|21.86|22|21.89|22.01|21.9|21.93|21.82|37
1756927200000|2025-09-03 19:20:00|21.99|21.88|22.01|21.9|22.01|21.9|21.97|21.86|17
1756927500000|2025-09-03 19:25:00|22|21.89|22.02|21.91|22.03|21.92|22|21.89|25
1756927800000|2025-09-03 19:30:00|22.03|21.92|22.06|21.95|22.06|21.95|22.02|21.91|14
1756928100000|2025-09-03 19:35:00|22.05|21.94|22.03|21.92|22.06|21.95|22.02|21.91|41
1756928400000|2025-09-03 19:40:00|22.04|21.93|22.08|21.97|22.09|21.98|22.04|21.93|13
1756928700000|2025-09-03 19:45:00|22.09|21.98|22.11|22|22.14|22.03|22.07|21.96|71
1756929000000|2025-09-03 19:50:00|22.12|22.01|22.15|22.04|22.17|22.06|22.12|22.01|46
1756929300000|2025-09-03 19:55:00|22.14|22.03|22.19|22.08|22.21|22.1|22.14|22.03|45
1756929600000|2025-09-03 20:00:00|22.2|22.09|22.25|22.14|22.26|22.15|22.2|22.09|56
1756929900000|2025-09-03 20:05:00|22.24|22.13|22.36|22.25|22.37|22.26|22.24|22.13|91
1756930200000|2025-09-03 20:10:00|22.35|22.24|22.39|22.28|22.4|22.29|22.33|22.22|109
1756930500000|2025-09-03 20:15:00|22.38|22.27|22.35|22.24|22.41|22.3|22.34|22.23|84
1756930800000|2025-09-03 20:20:00|22.34|22.23|22.31|22.2|22.35|22.24|22.3|22.19|68
1756931100000|2025-09-03 20:25:00|22.32|22.21|22.23|22.12|22.32|22.21|22.22|22.11|60
1756931400000|2025-09-03 20:30:00|22.24|22.13|22.24|22.13|22.26|22.15|22.23|22.12|33
1756931700000|2025-09-03 20:35:00|22.25|22.14|22.26|22.15|22.27|22.16|22.25|22.14|28
1756932000000|2025-09-03 20:40:00|22.25|22.14|22.28|22.17|22.28|22.17|22.24|22.13|38
1756932300000|2025-09-03 20:45:00|22.27|22.16|22.29|22.18|22.31|22.2|22.27|22.16|51
1756932600000|2025-09-03 20:50:00|22.3|22.19|22.22|22.11|22.3|22.19|22.21|22.1|34
1756932900000|2025-09-03 20:55:00|22.21|22.1|22.23|22.12|22.24|22.13|22.21|22.1|13
1756933200000|2025-09-03 21:00:00|22.24|22.13|22.22|22.11|22.24|22.13|22.22|22.11|11
1756933500000|2025-09-03 21:05:00|22.21|22.1|22.22|22.11|22.24|22.13|22.21|22.1|28
1756933800000|2025-09-03 21:10:00|22.23|22.12|22.24|22.13|22.24|22.13|22.22|22.11|30
1756934100000|2025-09-03 21:15:00|22.23|22.12|22.22|22.11|22.24|22.13|22.2|22.09|24
1756934400000|2025-09-03 21:20:00|22.21|22.1|22.21|22.1|22.23|22.12|22.21|22.1|29
1756934700000|2025-09-03 21:25:00|22.22|22.11|22.26|22.15|22.27|22.16|22.21|22.1|21
1756935000000|2025-09-03 21:30:00|22.27|22.16|22.21|22.1|22.29|22.18|22.21|22.1|19
1756935300000|2025-09-03 21:35:00|22.22|22.11|22.17|22.06|22.22|22.11|22.16|22.05|16
1756935600000|2025-09-03 21:40:00|22.18|22.07|22.16|22.05|22.19|22.08|22.16|22.05|11
1756935900000|2025-09-03 21:45:00|22.15|22.04|22.16|22.05|22.16|22.05|22.13|22.02|32
1756936200000|2025-09-03 21:50:00|22.17|22.06|22.19|22.08|22.19|22.08|22.17|22.06|15
1756936500000|2025-09-03 21:55:00|22.18|22.07|22.18|22.07|22.2|22.09|22.18|22.07|13
1756936800000|2025-09-03 22:00:00|22.19|22.08|22.22|22.11|22.23|22.12|22.19|22.08|75
1756937100000|2025-09-03 22:05:00|22.21|22.1|22.23|22.12|22.25|22.14|22.21|22.1|49
1756937400000|2025-09-03 22:10:00|22.22|22.11|22.25|22.14|22.27|22.16|22.22|22.11|16
1756937700000|2025-09-03 22:15:00|22.26|22.15|22.32|22.21|22.32|22.21|22.26|22.15|44
1756938000000|2025-09-03 22:20:00|22.31|22.2|22.21|22.1|22.32|22.21|22.21|22.1|40
1756938300000|2025-09-03 22:25:00|22.22|22.11|22.21|22.1|22.22|22.11|22.2|22.09|12
1756938600000|2025-09-03 22:30:00|22.2|22.09|22.19|22.08|22.21|22.1|22.19|22.08|22
1756938900000|2025-09-03 22:35:00|22.18|22.07|22.16|22.05|22.19|22.08|22.16|22.05|35
1756939200000|2025-09-03 22:40:00|22.15|22.04|22.18|22.07|22.18|22.07|22.15|22.04|28
1756939500000|2025-09-03 22:45:00|22.19|22.08|22.15|22.04|22.19|22.08|22.15|22.04|7
1756939800000|2025-09-03 22:50:00|22.16|22.05|22.18|22.07|22.19|22.08|22.16|22.05|13
1756940100000|2025-09-03 22:55:00|22.19|22.08|22.19|22.08|22.2|22.09|22.18|22.07|11
1756940400000|2025-09-03 23:00:00|22.2|22.09|22.21|22.1|22.21|22.1|22.18|22.07|12
1756940700000|2025-09-03 23:05:00|22.2|22.09|22.19|22.08|22.21|22.1|22.18|22.07|20
1756941000000|2025-09-03 23:10:00|22.18|22.07|22.14|22.03|22.19|22.08|22.14|22.03|13
1756941300000|2025-09-03 23:15:00|22.13|22.02|22.16|22.05|22.16|22.05|22.13|22.02|16
1756941600000|2025-09-03 23:20:00|22.17|22.06|22.14|22.03|22.17|22.06|22.14|22.03|4
1756941900000|2025-09-03 23:25:00|22.15|22.04|22.16|22.05|22.16|22.05|22.14|22.03|34
1756942200000|2025-09-03 23:30:00|22.17|22.06|22.14|22.03|22.17|22.06|22.13|22.02|38
1756942500000|2025-09-03 23:35:00|22.13|22.02|22.12|22.01|22.14|22.03|22.11|22|60
1756942800000|2025-09-03 23:40:00|22.13|22.02|22.12|22.01|22.15|22.04|22.12|22.01|24
1756943100000|2025-09-03 23:45:00|22.11|22|22.12|22.01|22.12|22.01|22.1|21.99|13
1756943400000|2025-09-03 23:50:00|22.13|22.02|22.13|22.02|22.14|22.03|22.12|22.01|13
1756943700000|2025-09-03 23:55:00|22.12|22.01|22.09|21.98|22.12|22.01|22.09|21.98|24
1756944000000|2025-09-04 00:00:00|22.1|21.99|22.14|22.03|22.14|22.03|22.1|21.99|23
1756944300000|2025-09-04 00:05:00|22.15|22.04|22.13|22.02|22.17|22.06|22.12|22.01|45
1756944600000|2025-09-04 00:10:00|22.12|22.01|22.14|22.03|22.15|22.04|22.11|22|19
1756944900000|2025-09-04 00:15:00|22.13|22.02|22.14|22.03|22.14|22.03|22.1|21.99|20
1756945200000|2025-09-04 00:20:00|22.15|22.04|22.14|22.03|22.18|22.07|22.14|22.03|40
1756945500000|2025-09-04 00:25:00|22.13|22.02|22.12|22.01|22.15|22.04|22.12|22.01|32
1756945800000|2025-09-04 00:30:00|22.11|22|22.12|22.01|22.12|22.01|22.07|21.96|16
1756946100000|2025-09-04 00:35:00|22.13|22.02|22.08|21.97|22.14|22.03|22.08|21.97|24
1756946400000|2025-09-04 00:40:00|22.09|21.98|22.08|21.97|22.1|21.99|22.08|21.97|8
1756946700000|2025-09-04 00:45:00|22.07|21.96|22.08|21.97|22.08|21.97|22.07|21.96|8
1756947000000|2025-09-04 00:50:00|22.09|21.98|22.09|21.98|22.1|21.99|22.08|21.97|13
1756947300000|2025-09-04 00:55:00|22.1|21.99|22.08|21.97|22.1|21.99|22.08|21.97|31
1756947600000|2025-09-04 01:00:00|22.07|21.96|22.03|21.92|22.07|21.96|22.03|21.92|45
1756947900000|2025-09-04 01:05:00|22.04|21.93|22.02|21.91|22.04|21.93|22|21.89|67
1756948200000|2025-09-04 01:10:00|22.01|21.9|21.97|21.86|22.01|21.9|21.95|21.84|37
1756948500000|2025-09-04 01:15:00|21.96|21.85|21.95|21.84|21.96|21.85|21.94|21.83|32
1756948800000|2025-09-04 01:20:00|21.96|21.85|21.95|21.84|21.97|21.86|21.95|21.84|30
1756949100000|2025-09-04 01:25:00|21.94|21.83|21.96|21.85|21.96|21.85|21.94|21.83|13
1756949400000|2025-09-04 01:30:00|21.97|21.86|21.99|21.88|22.02|21.91|21.95|21.84|41
1756949700000|2025-09-04 01:35:00|22|21.89|21.98|21.87|22.01|21.9|21.97|21.86|23
1756950000000|2025-09-04 01:40:00|21.99|21.88|21.98|21.87|22.01|21.9|21.98|21.87|40
1756950300000|2025-09-04 01:45:00|21.99|21.88|21.98|21.87|21.99|21.88|21.95|21.84|40
1756950600000|2025-09-04 01:50:00|21.99|21.88|21.97|21.86|21.99|21.88|21.96|21.85|21
1756950900000|2025-09-04 01:55:00|21.98|21.87|22|21.89|22|21.89|21.97|21.86|19
1756951200000|2025-09-04 02:00:00|21.99|21.88|21.97|21.86|22|21.89|21.96|21.85|23
1756951500000|2025-09-04 02:05:00|21.96|21.85|21.96|21.85|21.99|21.88|21.95|21.84|25
1756951800000|2025-09-04 02:10:00|21.95|21.84|21.96|21.85|21.97|21.86|21.93|21.82|38
1756952100000|2025-09-04 02:15:00|21.95|21.84|21.95|21.84|21.95|21.84|21.92|21.81|11
1756952400000|2025-09-04 02:20:00|21.94|21.83|21.9|21.79|21.95|21.84|21.9|21.79|37
1756952700000|2025-09-04 02:25:00|21.91|21.8|21.86|21.75|21.91|21.8|21.86|21.75|34
1756953000000|2025-09-04 02:30:00|21.85|21.74|21.87|21.76|21.87|21.76|21.82|21.71|35
1756953300000|2025-09-04 02:35:00|21.86|21.75|21.86|21.75|21.88|21.77|21.85|21.74|27
1756953600000|2025-09-04 02:40:00|21.87|21.76|21.85|21.74|21.88|21.77|21.84|21.73|13
1756953900000|2025-09-04 02:45:00|21.86|21.75|21.86|21.75|21.87|21.76|21.85|21.74|13
1756954200000|2025-09-04 02:50:00|21.85|21.74|21.87|21.76|21.87|21.76|21.85|21.74|21
1756954500000|2025-09-04 02:55:00|21.86|21.75|21.84|21.73|21.86|21.75|21.83|21.72|27
1756954800000|2025-09-04 03:00:00|21.85|21.74|21.81|21.7|21.86|21.75|21.8|21.69|21
1756955100000|2025-09-04 03:05:00|21.8|21.69|21.79|21.68|21.82|21.71|21.77|21.66|37
1756955400000|2025-09-04 03:10:00|21.78|21.67|21.8|21.69|21.82|21.71|21.78|21.67|37
1756955700000|2025-09-04 03:15:00|21.79|21.68|21.82|21.71|21.83|21.72|21.77|21.66|32
1756956000000|2025-09-04 03:20:00|21.83|21.72|21.83|21.72|21.83|21.72|21.8|21.69|17
1756956300000|2025-09-04 03:25:00|21.82|21.71|21.76|21.65|21.82|21.71|21.75|21.64|31
1756956600000|2025-09-04 03:30:00|21.77|21.66|21.73|21.62|21.77|21.66|21.72|21.61|57
1756956900000|2025-09-04 03:35:00|21.74|21.63|21.7|21.59|21.74|21.63|21.7|21.59|53
1756957200000|2025-09-04 03:40:00|21.71|21.6|21.71|21.6|21.72|21.61|21.7|21.59|31
1756957500000|2025-09-04 03:45:00|21.7|21.59|21.69|21.58|21.73|21.62|21.68|21.57|56
1756957800000|2025-09-04 03:50:00|21.7|21.59|21.69|21.58|21.71|21.6|21.69|21.58|20
1756958100000|2025-09-04 03:55:00|21.68|21.57|21.71|21.6|21.71|21.6|21.67|21.56|42
1756958400000|2025-09-04 04:00:00|21.7|21.59|21.74|21.63|21.75|21.64|21.7|21.59|29
1756958700000|2025-09-04 04:05:00|21.73|21.62|21.76|21.65|21.77|21.66|21.69|21.58|51
1756959000000|2025-09-04 04:10:00|21.75|21.64|21.75|21.64|21.76|21.65|21.74|21.63|25
1756959300000|2025-09-04 04:15:00|21.74|21.63|21.79|21.68|21.79|21.68|21.74|21.63|26
1756959600000|2025-09-04 04:20:00|21.78|21.67|21.75|21.64|21.78|21.67|21.74|21.63|46
1756959900000|2025-09-04 04:25:00|21.76|21.65|21.75|21.64|21.78|21.67|21.75|21.64|34
1756960200000|2025-09-04 04:30:00|21.74|21.63|21.78|21.67|21.79|21.68|21.74|21.63|43
1756960500000|2025-09-04 04:35:00|21.77|21.66|21.79|21.68|21.79|21.68|21.77|21.66|64
1756960800000|2025-09-04 04:40:00|21.78|21.67|21.77|21.66|21.81|21.7|21.76|21.65|38
1756961100000|2025-09-04 04:45:00|21.78|21.67|21.78|21.67|21.8|21.69|21.77|21.66|47
1756961400000|2025-09-04 04:50:00|21.77|21.66|21.77|21.66|21.79|21.68|21.74|21.63|51
1756961700000|2025-09-04 04:55:00|21.76|21.65|21.73|21.62|21.77|21.66|21.73|21.62|34
1756962000000|2025-09-04 05:00:00|21.72|21.61|21.62|21.51|21.73|21.62|21.59|21.48|80
1756962300000|2025-09-04 05:05:00|21.63|21.52|21.64|21.53|21.65|21.54|21.6|21.49|58
1756962600000|2025-09-04 05:10:00|21.63|21.52|21.59|21.48|21.64|21.53|21.59|21.48|45
1756962900000|2025-09-04 05:15:00|21.58|21.47|21.57|21.46|21.62|21.51|21.56|21.45|54
1756963200000|2025-09-04 05:20:00|21.58|21.47|21.56|21.45|21.58|21.47|21.52|21.41|47
1756963500000|2025-09-04 05:25:00|21.55|21.44|21.59|21.48|21.59|21.48|21.54|21.43|45
1756963800000|2025-09-04 05:30:00|21.6|21.49|21.58|21.47|21.62|21.51|21.55|21.44|70
1756964100000|2025-09-04 05:35:00|21.59|21.48|21.59|21.48|21.63|21.52|21.57|21.46|59
1756964400000|2025-09-04 05:40:00|21.58|21.47|21.55|21.44|21.6|21.49|21.54|21.43|46
1756964700000|2025-09-04 05:45:00|21.56|21.45|21.6|21.49|21.6|21.49|21.54|21.43|33
1756965000000|2025-09-04 05:50:00|21.59|21.48|21.59|21.48|21.6|21.49|21.58|21.47|13
1756965300000|2025-09-04 05:55:00|21.6|21.49|21.62|21.51|21.62|21.51|21.58|21.47|23
1756965600000|2025-09-04 06:00:00|21.61|21.5|21.59|21.48|21.61|21.5|21.57|21.46|49
1756965900000|2025-09-04 06:05:00|21.58|21.47|21.58|21.47|21.61|21.5|21.57|21.46|48
1756966200000|2025-09-04 06:10:00|21.57|21.46|21.58|21.47|21.61|21.5|21.57|21.46|32
1756966500000|2025-09-04 06:15:00|21.57|21.46|21.57|21.46|21.59|21.48|21.55|21.44|21
1756966800000|2025-09-04 06:20:00|21.56|21.45|21.52|21.41|21.57|21.46|21.51|21.4|55
1756967100000|2025-09-04 06:25:00|21.51|21.4|21.56|21.45|21.56|21.45|21.51|21.4|34
1756967400000|2025-09-04 06:30:00|21.55|21.44|21.54|21.43|21.56|21.45|21.52|21.41|34
1756967700000|2025-09-04 06:35:00|21.55|21.44|21.55|21.44|21.56|21.45|21.52|21.41|29
1756968000000|2025-09-04 06:40:00|21.54|21.43|21.54|21.43|21.55|21.44|21.52|21.41|35
1756968300000|2025-09-04 06:45:00|21.53|21.42|21.49|21.38|21.54|21.43|21.48|21.37|29
1756968600000|2025-09-04 06:50:00|21.5|21.39|21.53|21.42|21.53|21.42|21.49|21.38|20
1756968900000|2025-09-04 06:55:00|21.54|21.43|21.5|21.39|21.54|21.43|21.48|21.37|27
1756969200000|2025-09-04 07:00:00|21.49|21.38|21.54|21.43|21.56|21.45|21.49|21.38|41
1756969500000|2025-09-04 07:05:00|21.53|21.42|21.56|21.45|21.56|21.45|21.52|21.41|36
1756969800000|2025-09-04 07:10:00|21.55|21.44|21.58|21.47|21.58|21.47|21.55|21.44|38
1756970100000|2025-09-04 07:15:00|21.57|21.46|21.58|21.47|21.6|21.49|21.56|21.45|60
1756970400000|2025-09-04 07:20:00|21.57|21.46|21.56|21.45|21.58|21.47|21.55|21.44|46
1756970700000|2025-09-04 07:25:00|21.57|21.46|21.55|21.44|21.57|21.46|21.53|21.42|52
1756971000000|2025-09-04 07:30:00|21.54|21.43|21.56|21.45|21.56|21.45|21.53|21.42|61
1756971300000|2025-09-04 07:35:00|21.55|21.44|21.56|21.45|21.58|21.47|21.55|21.44|39
1756971600000|2025-09-04 07:40:00|21.55|21.44|21.57|21.46|21.58|21.47|21.55|21.44|47
1756971900000|2025-09-04 07:45:00|21.58|21.47|21.57|21.46|21.6|21.49|21.57|21.46|32
1756972200000|2025-09-04 07:50:00|21.56|21.45|21.61|21.5|21.61|21.5|21.56|21.45|12
1756972500000|2025-09-04 07:55:00|21.62|21.51|21.6|21.49|21.62|21.51|21.6|21.49|23
1756972800000|2025-09-04 08:00:00|21.59|21.48|21.64|21.53|21.64|21.53|21.58|21.47|60
1756973100000|2025-09-04 08:05:00|21.63|21.52|21.67|21.56|21.68|21.57|21.63|21.52|47
1756973400000|2025-09-04 08:10:00|21.66|21.55|21.65|21.54|21.67|21.56|21.63|21.52|60
1756973700000|2025-09-04 08:15:00|21.66|21.55|21.65|21.54|21.68|21.57|21.64|21.53|52
1756974000000|2025-09-04 08:20:00|21.64|21.53|21.64|21.53|21.66|21.55|21.63|21.52|49
1756974300000|2025-09-04 08:25:00|21.63|21.52|21.7|21.59|21.7|21.59|21.63|21.52|60
1756974600000|2025-09-04 08:30:00|21.69|21.58|21.68|21.57|21.71|21.6|21.66|21.55|60
1756974900000|2025-09-04 08:35:00|21.67|21.56|21.65|21.54|21.68|21.57|21.65|21.54|31
1756975200000|2025-09-04 08:40:00|21.66|21.55|21.65|21.54|21.67|21.56|21.65|21.54|68
1756975500000|2025-09-04 08:45:00|21.64|21.53|21.59|21.48|21.65|21.54|21.59|21.48|24
1756975800000|2025-09-04 08:50:00|21.58|21.47|21.57|21.46|21.59|21.48|21.56|21.45|20
1756976100000|2025-09-04 08:55:00|21.58|21.47|21.57|21.46|21.58|21.47|21.56|21.45|58
1756976400000|2025-09-04 09:00:00|21.58|21.47|21.62|21.51|21.62|21.51|21.58|21.47|15
1756976700000|2025-09-04 09:05:00|21.61|21.5|21.62|21.51|21.62|21.51|21.59|21.48|40
1756977000000|2025-09-04 09:10:00|21.61|21.5|21.6|21.49|21.61|21.5|21.59|21.48|68
1756977300000|2025-09-04 09:15:00|21.61|21.5|21.59|21.48|21.61|21.5|21.58|21.47|45
1756977600000|2025-09-04 09:20:00|21.58|21.47|21.59|21.48|21.59|21.48|21.57|21.46|72
1756977900000|2025-09-04 09:25:00|21.58|21.47|21.57|21.46|21.6|21.49|21.56|21.45|50
1756978200000|2025-09-04 09:30:00|21.56|21.45|21.58|21.47|21.58|21.47|21.55|21.44|51
1756978500000|2025-09-04 09:35:00|21.59|21.48|21.6|21.49|21.6|21.49|21.57|21.46|20
1756978800000|2025-09-04 09:40:00|21.59|21.48|21.59|21.48|21.6|21.49|21.58|21.47|59
1756979100000|2025-09-04 09:45:00|21.58|21.47|21.6|21.49|21.6|21.49|21.58|21.47|23
1756979400000|2025-09-04 09:50:00|21.59|21.48|21.59|21.48|21.6|21.49|21.57|21.46|39
1756979700000|2025-09-04 09:55:00|21.6|21.49|21.63|21.52|21.63|21.52|21.6|21.49|32
1756980000000|2025-09-04 10:00:00|21.62|21.51|21.63|21.52|21.65|21.54|21.61|21.5|44
1756980300000|2025-09-04 10:05:00|21.62|21.51|21.67|21.56|21.67|21.56|21.61|21.5|32
1756980600000|2025-09-04 10:10:00|21.66|21.55|21.69|21.58|21.7|21.59|21.66|21.55|62
1756980900000|2025-09-04 10:15:00|21.68|21.57|21.65|21.54|21.68|21.57|21.64|21.53|56
1756981200000|2025-09-04 10:20:00|21.64|21.53|21.66|21.55|21.68|21.57|21.64|21.53|41
1756981500000|2025-09-04 10:25:00|21.65|21.54|21.65|21.54|21.66|21.55|21.64|21.53|43
1756981800000|2025-09-04 10:30:00|21.64|21.53|21.68|21.57|21.68|21.57|21.64|21.53|29
1756982100000|2025-09-04 10:35:00|21.69|21.58|21.7|21.59|21.71|21.6|21.68|21.57|28
1756982400000|2025-09-04 10:40:00|21.69|21.58|21.67|21.56|21.71|21.6|21.67|21.56|33
1756982700000|2025-09-04 10:45:00|21.68|21.57|21.68|21.57|21.69|21.58|21.67|21.56|25
1756983000000|2025-09-04 10:50:00|21.69|21.58|21.64|21.53|21.7|21.59|21.64|21.53|28
1756983300000|2025-09-04 10:55:00|21.65|21.54|21.63|21.52|21.65|21.54|21.62|21.51|27
1756983600000|2025-09-04 11:00:00|21.62|21.51|21.65|21.54|21.67|21.56|21.6|21.49|64
1756983900000|2025-09-04 11:05:00|21.66|21.55|21.68|21.57|21.68|21.57|21.64|21.53|49
1756984200000|2025-09-04 11:10:00|21.67|21.56|21.71|21.6|21.72|21.61|21.66|21.55|51
1756984500000|2025-09-04 11:15:00|21.72|21.61|21.71|21.6|21.73|21.62|21.7|21.59|40
1756984800000|2025-09-04 11:20:00|21.7|21.59|21.69|21.58|21.71|21.6|21.67|21.56|58
1756985100000|2025-09-04 11:25:00|21.68|21.57|21.67|21.56|21.69|21.58|21.67|21.56|34
1756985400000|2025-09-04 11:30:00|21.68|21.57|21.68|21.57|21.69|21.58|21.66|21.55|33
1756985700000|2025-09-04 11:35:00|21.69|21.58|21.69|21.58|21.71|21.6|21.68|21.57|47
1756986000000|2025-09-04 11:40:00|21.68|21.57|21.69|21.58|21.7|21.59|21.68|21.57|48
1756986300000|2025-09-04 11:45:00|21.68|21.57|21.67|21.56|21.71|21.6|21.66|21.55|80
1756986600000|2025-09-04 11:50:00|21.66|21.55|21.64|21.53|21.67|21.56|21.63|21.52|83
1756986900000|2025-09-04 11:55:00|21.63|21.52|21.64|21.53|21.66|21.55|21.63|21.52|46
1756987200000|2025-09-04 12:00:00|21.63|21.52|21.66|21.55|21.66|21.55|21.62|21.51|69
1756987500000|2025-09-04 12:05:00|21.67|21.56|21.67|21.56|21.69|21.58|21.66|21.55|35
1756987800000|2025-09-04 12:10:00|21.66|21.55|21.71|21.6|21.71|21.6|21.66|21.55|44
1756988100000|2025-09-04 12:15:00|21.72|21.61|21.7|21.59|21.76|21.65|21.7|21.59|67
1756988400000|2025-09-04 12:20:00|21.69|21.58|21.71|21.6|21.73|21.62|21.67|21.56|49
1756988700000|2025-09-04 12:25:00|21.72|21.61|21.71|21.6|21.73|21.62|21.7|21.59|30
1756989000000|2025-09-04 12:30:00|21.72|21.61|21.7|21.59|21.76|21.65|21.67|21.56|87
1756989300000|2025-09-04 12:35:00|21.69|21.58|21.67|21.56|21.7|21.59|21.64|21.53|79
1756989600000|2025-09-04 12:40:00|21.66|21.55|21.67|21.56|21.67|21.56|21.63|21.52|62
1756989900000|2025-09-04 12:45:00|21.66|21.55|21.69|21.58|21.71|21.6|21.66|21.55|50
1756990200000|2025-09-04 12:50:00|21.7|21.59|21.69|21.58|21.71|21.6|21.68|21.57|36
1756990500000|2025-09-04 12:55:00|21.7|21.59|21.74|21.63|21.74|21.63|21.7|21.59|41
1756990800000|2025-09-04 13:00:00|21.73|21.62|21.71|21.6|21.74|21.63|21.69|21.58|57
1756991100000|2025-09-04 13:05:00|21.72|21.61|21.7|21.59|21.73|21.62|21.69|21.58|39
1756991400000|2025-09-04 13:10:00|21.71|21.6|21.68|21.57|21.71|21.6|21.68|21.57|14
1756991700000|2025-09-04 13:15:00|21.69|21.58|21.7|21.59|21.73|21.62|21.66|21.55|30
1756992000000|2025-09-04 13:20:00|21.69|21.58|21.71|21.6|21.71|21.6|21.69|21.58|17
1756992300000|2025-09-04 13:25:00|21.7|21.59|21.72|21.61|21.72|21.61|21.7|21.59|53
1756992600000|2025-09-04 13:30:00|21.71|21.6|21.73|21.62|21.75|21.64|21.66|21.55|107
1756992900000|2025-09-04 13:35:00|21.74|21.63|21.68|21.57|21.77|21.66|21.68|21.57|116
1756993200000|2025-09-04 13:40:00|21.67|21.56|21.69|21.58|21.7|21.59|21.66|21.55|77
1756993500000|2025-09-04 13:45:00|21.68|21.57|21.6|21.49|21.7|21.59|21.57|21.46|101
1756993800000|2025-09-04 13:50:00|21.61|21.5|21.6|21.49|21.63|21.52|21.57|21.46|95
1756994100000|2025-09-04 13:55:00|21.61|21.5|21.61|21.5|21.63|21.52|21.59|21.48|45
1756994400000|2025-09-04 14:00:00|21.6|21.49|21.49|21.38|21.62|21.51|21.49|21.38|114
1756994700000|2025-09-04 14:05:00|21.5|21.39|21.37|21.26|21.51|21.4|21.37|21.26|157
1756995000000|2025-09-04 14:10:00|21.36|21.25|21.39|21.28|21.46|21.35|21.36|21.25|107
1756995300000|2025-09-04 14:15:00|21.4|21.29|21.43|21.32|21.45|21.34|21.35|21.24|68
1756995600000|2025-09-04 14:20:00|21.44|21.33|21.49|21.38|21.5|21.39|21.43|21.32|64
1756995900000|2025-09-04 14:25:00|21.5|21.39|21.52|21.41|21.53|21.42|21.48|21.37|65
1756996200000|2025-09-04 14:30:00|21.51|21.4|21.52|21.41|21.54|21.43|21.5|21.39|64
1756996500000|2025-09-04 14:35:00|21.53|21.42|21.59|21.48|21.61|21.5|21.52|21.41|51
1756996800000|2025-09-04 14:40:00|21.58|21.47|21.54|21.43|21.59|21.48|21.54|21.43|53
1756997100000|2025-09-04 14:45:00|21.53|21.42|21.53|21.42|21.55|21.44|21.51|21.4|53
1756997400000|2025-09-04 14:50:00|21.52|21.41|21.5|21.39|21.55|21.44|21.49|21.38|83
1756997700000|2025-09-04 14:55:00|21.49|21.38|21.49|21.38|21.5|21.39|21.48|21.37|65
1756998000000|2025-09-04 15:00:00|21.5|21.39|21.45|21.34|21.51|21.4|21.44|21.33|60
1756998300000|2025-09-04 15:05:00|21.46|21.35|21.42|21.31|21.46|21.35|21.4|21.29|59
1756998600000|2025-09-04 15:10:00|21.41|21.3|21.28|21.17|21.43|21.32|21.24|21.13|121
1756998900000|2025-09-04 15:15:00|21.27|21.16|21.26|21.15|21.34|21.23|21.26|21.15|78
1756999200000|2025-09-04 15:20:00|21.27|21.16|21.28|21.17|21.29|21.18|21.25|21.14|84
1756999500000|2025-09-04 15:25:00|21.27|21.16|21.29|21.18|21.31|21.2|21.27|21.16|63
1756999800000|2025-09-04 15:30:00|21.3|21.19|21.29|21.18|21.31|21.2|21.25|21.14|76
1757000100000|2025-09-04 15:35:00|21.28|21.17|21.29|21.18|21.29|21.18|21.25|21.14|72
1757000400000|2025-09-04 15:40:00|21.3|21.19|21.29|21.18|21.31|21.2|21.29|21.18|58
1757000700000|2025-09-04 15:45:00|21.3|21.19|21.32|21.21|21.33|21.22|21.28|21.17|91
1757001000000|2025-09-04 15:50:00|21.31|21.2|21.33|21.22|21.33|21.22|21.3|21.19|31
1757001300000|2025-09-04 15:55:00|21.32|21.21|21.3|21.19|21.33|21.22|21.29|21.18|39
1757001600000|2025-09-04 16:00:00|21.29|21.18|21.35|21.24|21.36|21.25|21.28|21.17|61
1757001900000|2025-09-04 16:05:00|21.36|21.25|21.32|21.21|21.36|21.25|21.28|21.17|41
1757002200000|2025-09-04 16:10:00|21.33|21.22|21.33|21.22|21.34|21.23|21.3|21.19|37
1757002500000|2025-09-04 16:15:00|21.32|21.21|21.29|21.18|21.33|21.22|21.28|21.17|66
1757002800000|2025-09-04 16:20:00|21.3|21.19|21.29|21.18|21.32|21.21|21.28|21.17|74
1757003100000|2025-09-04 16:25:00|21.28|21.17|21.26|21.15|21.29|21.18|21.26|21.15|45
1757003400000|2025-09-04 16:30:00|21.27|21.16|21.29|21.18|21.29|21.18|21.25|21.14|49
1757003700000|2025-09-04 16:35:00|21.28|21.17|21.28|21.17|21.29|21.18|21.23|21.12|67
1757004000000|2025-09-04 16:40:00|21.27|21.16|21.3|21.19|21.31|21.2|21.26|21.15|28
1757004300000|2025-09-04 16:45:00|21.31|21.2|21.32|21.21|21.33|21.22|21.3|21.19|60
1757004600000|2025-09-04 16:50:00|21.31|21.2|21.32|21.21|21.33|21.22|21.3|21.19|82
1757004900000|2025-09-04 16:55:00|21.31|21.2|21.29|21.18|21.32|21.21|21.27|21.16|55
1757005200000|2025-09-04 17:00:00|21.28|21.17|21.34|21.23|21.34|21.23|21.28|21.17|43
1757005500000|2025-09-04 17:05:00|21.35|21.24|21.35|21.24|21.37|21.26|21.34|21.23|67
1757005800000|2025-09-04 17:10:00|21.36|21.25|21.33|21.22|21.36|21.25|21.32|21.21|74
1757006100000|2025-09-04 17:15:00|21.32|21.21|21.36|21.25|21.36|21.25|21.32|21.21|43
1757006400000|2025-09-04 17:20:00|21.35|21.24|21.39|21.28|21.4|21.29|21.35|21.24|59
1757006700000|2025-09-04 17:25:00|21.4|21.29|21.4|21.29|21.42|21.31|21.39|21.28|69
1757007000000|2025-09-04 17:30:00|21.41|21.3|21.35|21.24|21.41|21.3|21.35|21.24|63
1757007300000|2025-09-04 17:35:00|21.36|21.25|21.33|21.22|21.38|21.27|21.33|21.22|64
1757007600000|2025-09-04 17:40:00|21.34|21.23|21.27|21.16|21.35|21.24|21.27|21.16|66
1757007900000|2025-09-04 17:45:00|21.28|21.17|21.29|21.18|21.31|21.2|21.27|21.16|70
1757008200000|2025-09-04 17:50:00|21.28|21.17|21.28|21.17|21.32|21.21|21.28|21.17|65
1757008500000|2025-09-04 17:55:00|21.29|21.18|21.27|21.16|21.29|21.18|21.27|21.16|51
1757008800000|2025-09-04 18:00:00|21.28|21.17|21.32|21.21|21.32|21.21|21.27|21.16|39
1757009100000|2025-09-04 18:05:00|21.33|21.22|21.33|21.22|21.38|21.27|21.32|21.21|41
1757009400000|2025-09-04 18:10:00|21.34|21.23|21.32|21.21|21.35|21.24|21.31|21.2|39
1757009700000|2025-09-04 18:15:00|21.31|21.2|21.3|21.19|21.35|21.24|21.29|21.18|44
1757010000000|2025-09-04 18:20:00|21.29|21.18|21.25|21.14|21.3|21.19|21.24|21.13|99
1757010300000|2025-09-04 18:25:00|21.24|21.13|21.23|21.12|21.26|21.15|21.21|21.1|46
1757010600000|2025-09-04 18:30:00|21.22|21.11|21.21|21.1|21.23|21.12|21.17|21.06|76
1757010900000|2025-09-04 18:35:00|21.2|21.09|21.29|21.18|21.29|21.18|21.2|21.09|56
1757011200000|2025-09-04 18:40:00|21.28|21.17|21.27|21.16|21.31|21.2|21.27|21.16|62
1757011500000|2025-09-04 18:45:00|21.28|21.17|21.25|21.14|21.28|21.17|21.23|21.12|60
1757011800000|2025-09-04 18:50:00|21.26|21.15|21.19|21.08|21.26|21.15|21.19|21.08|34
1757012100000|2025-09-04 18:55:00|21.2|21.09|21.21|21.1|21.23|21.12|21.2|21.09|46
1757012400000|2025-09-04 19:00:00|21.2|21.09|21.25|21.14|21.26|21.15|21.19|21.08|42
1757012700000|2025-09-04 19:05:00|21.24|21.13|21.25|21.14|21.27|21.16|21.23|21.12|34
1757013000000|2025-09-04 19:10:00|21.26|21.15|21.28|21.17|21.29|21.18|21.26|21.15|13
1757013300000|2025-09-04 19:15:00|21.27|21.16|21.24|21.13|21.28|21.17|21.23|21.12|30
1757013600000|2025-09-04 19:20:00|21.25|21.14|21.23|21.12|21.26|21.15|21.22|21.11|21
1757013900000|2025-09-04 19:25:00|21.22|21.11|21.24|21.13|21.25|21.14|21.22|21.11|21
1757014200000|2025-09-04 19:30:00|21.25|21.14|21.2|21.09|21.25|21.14|21.2|21.09|28
1757014500000|2025-09-04 19:35:00|21.21|21.1|21.16|21.05|21.21|21.1|21.14|21.03|40
1757014800000|2025-09-04 19:40:00|21.15|21.04|21.16|21.05|21.18|21.07|21.15|21.04|22
1757015100000|2025-09-04 19:45:00|21.15|21.04|21.15|21.04|21.16|21.05|21.12|21.01|53
1757015400000|2025-09-04 19:50:00|21.16|21.05|21.17|21.06|21.17|21.06|21.15|21.04|38
1757015700000|2025-09-04 19:55:00|21.16|21.05|21.15|21.04|21.18|21.07|21.14|21.03|32
1757016000000|2025-09-04 20:00:00|21.14|21.03|21.24|21.13|21.24|21.13|21.13|21.02|51
1757016300000|2025-09-04 20:05:00|21.25|21.14|21.25|21.14|21.27|21.16|21.23|21.12|21
1757016600000|2025-09-04 20:10:00|21.26|21.15|21.28|21.17|21.28|21.17|21.26|21.15|23
1757016900000|2025-09-04 20:15:00|21.27|21.16|21.25|21.14|21.28|21.17|21.25|21.14|71
1757017200000|2025-09-04 20:20:00|21.26|21.15|21.3|21.19|21.3|21.19|21.26|21.15|31
1757017500000|2025-09-04 20:25:00|21.31|21.2|21.3|21.19|21.31|21.2|21.29|21.18|14
1757017800000|2025-09-04 20:30:00|21.29|21.18|21.31|21.2|21.31|21.2|21.29|21.18|27
1757018100000|2025-09-04 20:35:00|21.32|21.21|21.3|21.19|21.32|21.21|21.29|21.18|47
1757018400000|2025-09-04 20:40:00|21.31|21.2|21.28|21.17|21.31|21.2|21.28|21.17|30
1757018700000|2025-09-04 20:45:00|21.27|21.16|21.29|21.18|21.29|21.18|21.26|21.15|45
1757019000000|2025-09-04 20:50:00|21.28|21.17|21.29|21.18|21.29|21.18|21.27|21.16|58
1757019300000|2025-09-04 20:55:00|21.28|21.17|21.29|21.18|21.29|21.18|21.28|21.17|10
1757019600000|2025-09-04 21:00:00|21.28|21.17|21.3|21.19|21.3|21.19|21.27|21.16|33
1757019900000|2025-09-04 21:05:00|21.31|21.2|21.31|21.2|21.32|21.21|21.31|21.2|5
1757020200000|2025-09-04 21:10:00|21.3|21.19|21.27|21.16|21.32|21.21|21.26|21.15|30
1757020500000|2025-09-04 21:15:00|21.26|21.15|21.31|21.2|21.31|21.2|21.26|21.15|50
1757020800000|2025-09-04 21:20:00|21.3|21.19|21.32|21.21|21.33|21.22|21.3|21.19|17
1757021100000|2025-09-04 21:25:00|21.31|21.2|21.3|21.19|21.32|21.21|21.3|21.19|26
1757021400000|2025-09-04 21:30:00|21.31|21.2|21.32|21.21|21.32|21.21|21.29|21.18|30
1757021700000|2025-09-04 21:35:00|21.31|21.2|21.34|21.23|21.34|21.23|21.31|21.2|32
1757022000000|2025-09-04 21:40:00|21.33|21.22|21.34|21.23|21.34|21.23|21.33|21.22|10
1757022300000|2025-09-04 21:45:00|21.33|21.22|21.33|21.22|21.34|21.23|21.33|21.22|7
1757022600000|2025-09-04 21:50:00|21.34|21.23|21.35|21.24|21.35|21.24|21.33|21.22|14
1757022900000|2025-09-04 21:55:00|21.36|21.25|21.35|21.24|21.36|21.25|21.35|21.24|4
1757023200000|2025-09-04 22:00:00|21.36|21.25|21.37|21.26|21.38|21.27|21.34|21.23|64
1757023500000|2025-09-04 22:05:00|21.38|21.27|21.37|21.26|21.39|21.28|21.36|21.25|34
1757023800000|2025-09-04 22:10:00|21.38|21.27|21.38|21.27|21.38|21.27|21.36|21.25|51
1757024100000|2025-09-04 22:15:00|21.37|21.26|21.36|21.25|21.38|21.27|21.35|21.24|30
1757024400000|2025-09-04 22:20:00|21.35|21.24|21.37|21.26|21.37|21.26|21.34|21.23|53
1757024700000|2025-09-04 22:25:00|21.38|21.27|21.4|21.29|21.4|21.29|21.38|21.27|45
1757025000000|2025-09-04 22:30:00|21.39|21.28|21.42|21.31|21.42|21.31|21.39|21.28|20
1757025300000|2025-09-04 22:35:00|21.41|21.3|21.38|21.27|21.42|21.31|21.38|21.27|24
1757025600000|2025-09-04 22:40:00|21.39|21.28|21.37|21.26|21.39|21.28|21.37|21.26|31
1757025900000|2025-09-04 22:45:00|21.38|21.27|21.37|21.26|21.38|21.27|21.37|21.26|28
1757026200000|2025-09-04 22:50:00|21.38|21.27|21.38|21.27|21.38|21.27|21.36|21.25|45
1757026500000|2025-09-04 22:55:00|21.39|21.28|21.49|21.38|21.5|21.39|21.38|21.27|63
1757026800000|2025-09-04 23:00:00|21.5|21.39|21.5|21.39|21.53|21.42|21.48|21.37|54
1757027100000|2025-09-04 23:05:00|21.49|21.38|21.49|21.38|21.51|21.4|21.48|21.37|37
1757027400000|2025-09-04 23:10:00|21.48|21.37|21.46|21.35|21.48|21.37|21.44|21.33|43
1757027700000|2025-09-04 23:15:00|21.45|21.34|21.43|21.32|21.46|21.35|21.41|21.3|55
1757028000000|2025-09-04 23:20:00|21.42|21.31|21.44|21.33|21.44|21.33|21.41|21.3|33
1757028300000|2025-09-04 23:25:00|21.45|21.34|21.42|21.31|21.45|21.34|21.42|21.31|14
1757028600000|2025-09-04 23:30:00|21.41|21.3|21.38|21.27|21.42|21.31|21.37|21.26|70
1757028900000|2025-09-04 23:35:00|21.37|21.26|21.36|21.25|21.38|21.27|21.34|21.23|32
1757029200000|2025-09-04 23:40:00|21.37|21.26|21.34|21.23|21.37|21.26|21.33|21.22|40
1757029500000|2025-09-04 23:45:00|21.35|21.24|21.34|21.23|21.35|21.24|21.33|21.22|48
1757029800000|2025-09-04 23:50:00|21.33|21.22|21.33|21.22|21.34|21.23|21.3|21.19|41
1757030100000|2025-09-04 23:55:00|21.32|21.21|21.31|21.2|21.33|21.22|21.3|21.19|58
1757030400000|2025-09-05 00:00:00|21.3|21.19|21.35|21.24|21.35|21.24|21.29|21.18|48
1757030700000|2025-09-05 00:05:00|21.34|21.23|21.34|21.23|21.35|21.24|21.3|21.19|71
1757031000000|2025-09-05 00:10:00|21.35|21.24|21.38|21.27|21.39|21.28|21.33|21.22|44
1757031300000|2025-09-05 00:15:00|21.37|21.26|21.4|21.29|21.42|21.31|21.37|21.26|50
1757031600000|2025-09-05 00:20:00|21.39|21.28|21.41|21.3|21.41|21.3|21.34|21.23|85
1757031900000|2025-09-05 00:25:00|21.42|21.31|21.41|21.3|21.42|21.31|21.38|21.27|16
1757032200000|2025-09-05 00:30:00|21.4|21.29|21.42|21.31|21.42|21.31|21.37|21.26|31
1757032500000|2025-09-05 00:35:00|21.43|21.32|21.41|21.3|21.44|21.33|21.41|21.3|39
1757032800000|2025-09-05 00:40:00|21.42|21.31|21.36|21.25|21.42|21.31|21.36|21.25|17
1757033100000|2025-09-05 00:45:00|21.35|21.24|21.32|21.21|21.35|21.24|21.28|21.17|43
1757033400000|2025-09-05 00:50:00|21.33|21.22|21.28|21.17|21.33|21.22|21.25|21.14|45
1757033700000|2025-09-05 00:55:00|21.27|21.16|21.29|21.18|21.3|21.19|21.26|21.15|45
1757034000000|2025-09-05 01:00:00|21.28|21.17|21.31|21.2|21.31|21.2|21.26|21.15|40
1757034300000|2025-09-05 01:05:00|21.3|21.19|21.28|21.17|21.32|21.21|21.27|21.16|29
1757034600000|2025-09-05 01:10:00|21.27|21.16|21.31|21.2|21.32|21.21|21.27|21.16|39
1757034900000|2025-09-05 01:15:00|21.3|21.19|21.33|21.22|21.34|21.23|21.27|21.16|52
1757035200000|2025-09-05 01:20:00|21.32|21.21|21.37|21.26|21.38|21.27|21.32|21.21|38
1757035500000|2025-09-05 01:25:00|21.36|21.25|21.39|21.28|21.39|21.28|21.36|21.25|25
1757035800000|2025-09-05 01:30:00|21.4|21.29|21.42|21.31|21.43|21.32|21.4|21.29|23
1757036100000|2025-09-05 01:35:00|21.41|21.3|21.46|21.35|21.46|21.35|21.41|21.3|36
1757036400000|2025-09-05 01:40:00|21.47|21.36|21.51|21.4|21.51|21.4|21.47|21.36|21
1757036700000|2025-09-05 01:45:00|21.5|21.39|21.48|21.37|21.51|21.4|21.48|21.37|55
1757037000000|2025-09-05 01:50:00|21.49|21.38|21.5|21.39|21.52|21.41|21.49|21.38|32
1757037300000|2025-09-05 01:55:00|21.49|21.38|21.49|21.38|21.5|21.39|21.48|21.37|35
1757037600000|2025-09-05 02:00:00|21.5|21.39|21.51|21.4|21.52|21.41|21.47|21.36|58
1757037900000|2025-09-05 02:05:00|21.52|21.41|21.55|21.44|21.56|21.45|21.52|21.41|26
1757038200000|2025-09-05 02:10:00|21.54|21.43|21.53|21.42|21.55|21.44|21.53|21.42|20
1757038500000|2025-09-05 02:15:00|21.54|21.43|21.48|21.37|21.55|21.44|21.46|21.35|51
1757038800000|2025-09-05 02:20:00|21.47|21.36|21.49|21.38|21.51|21.4|21.46|21.35|47
1757039100000|2025-09-05 02:25:00|21.5|21.39|21.55|21.44|21.56|21.45|21.48|21.37|54
1757039400000|2025-09-05 02:30:00|21.54|21.43|21.55|21.44|21.55|21.44|21.5|21.39|56
1757039700000|2025-09-05 02:35:00|21.56|21.45|21.52|21.41|21.57|21.46|21.52|21.41|51
1757040000000|2025-09-05 02:40:00|21.53|21.42|21.5|21.39|21.55|21.44|21.5|21.39|66
1757040300000|2025-09-05 02:45:00|21.51|21.4|21.52|21.41|21.53|21.42|21.49|21.38|54
1757040600000|2025-09-05 02:50:00|21.53|21.42|21.54|21.43|21.55|21.44|21.51|21.4|38
1757040900000|2025-09-05 02:55:00|21.53|21.42|21.53|21.42|21.53|21.42|21.52|21.41|31
1757041200000|2025-09-05 03:00:00|21.52|21.41|21.47|21.36|21.53|21.42|21.47|21.36|44
1757041500000|2025-09-05 03:05:00|21.48|21.37|21.46|21.35|21.48|21.37|21.45|21.34|43
1757041800000|2025-09-05 03:10:00|21.45|21.34|21.42|21.31|21.46|21.35|21.41|21.3|46
1757042100000|2025-09-05 03:15:00|21.41|21.3|21.41|21.3|21.42|21.31|21.37|21.26|65
1757042400000|2025-09-05 03:20:00|21.42|21.31|21.37|21.26|21.42|21.31|21.37|21.26|36
1757042700000|2025-09-05 03:25:00|21.38|21.27|21.37|21.26|21.38|21.27|21.36|21.25|18
1757043000000|2025-09-05 03:30:00|21.38|21.27|21.4|21.29|21.4|21.29|21.38|21.27|5
1757043300000|2025-09-05 03:35:00|21.39|21.28|21.4|21.29|21.4|21.29|21.38|21.27|16
1757043600000|2025-09-05 03:40:00|21.41|21.3|21.43|21.32|21.43|21.32|21.4|21.29|23
1757043900000|2025-09-05 03:45:00|21.44|21.33|21.47|21.36|21.47|21.36|21.42|21.31|54
1757044200000|2025-09-05 03:50:00|21.46|21.35|21.48|21.37|21.48|21.37|21.46|21.35|35
1757044500000|2025-09-05 03:55:00|21.47|21.36|21.5|21.39|21.5|21.39|21.47|21.36|20
1757044800000|2025-09-05 04:00:00|21.49|21.38|21.47|21.36|21.5|21.39|21.47|21.36|13
1757045100000|2025-09-05 04:05:00|21.46|21.35|21.46|21.35|21.47|21.36|21.44|21.33|23
1757045400000|2025-09-05 04:10:00|21.47|21.36|21.43|21.32|21.47|21.36|21.42|21.31|15
1757045700000|2025-09-05 04:15:00|21.42|21.31|21.42|21.31|21.44|21.33|21.42|21.31|29
1757046000000|2025-09-05 04:20:00|21.43|21.32|21.43|21.32|21.45|21.34|21.43|21.32|25
1757046300000|2025-09-05 04:25:00|21.44|21.33|21.44|21.33|21.46|21.35|21.43|21.32|43
1757046600000|2025-09-05 04:30:00|21.45|21.34|21.45|21.34|21.47|21.36|21.44|21.33|21
1757046900000|2025-09-05 04:35:00|21.46|21.35|21.48|21.37|21.48|21.37|21.45|21.34|43
1757047200000|2025-09-05 04:40:00|21.47|21.36|21.49|21.38|21.49|21.38|21.47|21.36|57
1757047500000|2025-09-05 04:45:00|21.48|21.37|21.48|21.37|21.49|21.38|21.45|21.34|58
1757047800000|2025-09-05 04:50:00|21.47|21.36|21.5|21.39|21.5|21.39|21.46|21.35|24
1757048100000|2025-09-05 04:55:00|21.49|21.38|21.5|21.39|21.51|21.4|21.48|21.37|10
1757048400000|2025-09-05 05:00:00|21.49|21.38|21.49|21.38|21.5|21.39|21.47|21.36|75
1757048700000|2025-09-05 05:05:00|21.48|21.37|21.5|21.39|21.51|21.4|21.47|21.36|19
1757049000000|2025-09-05 05:10:00|21.51|21.4|21.5|21.39|21.51|21.4|21.5|21.39|28
1757049300000|2025-09-05 05:15:00|21.51|21.4|21.48|21.37|21.53|21.42|21.48|21.37|18
1757049600000|2025-09-05 05:20:00|21.49|21.38|21.48|21.37|21.49|21.38|21.47|21.36|12
1757049900000|2025-09-05 05:25:00|21.49|21.38|21.49|21.38|21.5|21.39|21.48|21.37|17
1757050200000|2025-09-05 05:30:00|21.5|21.39|21.49|21.38|21.51|21.4|21.48|21.37|20
1757050500000|2025-09-05 05:35:00|21.48|21.37|21.5|21.39|21.5|21.39|21.47|21.36|37
1757050800000|2025-09-05 05:40:00|21.51|21.4|21.51|21.4|21.52|21.41|21.5|21.39|11
1757051100000|2025-09-05 05:45:00|21.52|21.41|21.51|21.4|21.52|21.41|21.51|21.4|26
1757051400000|2025-09-05 05:50:00|21.52|21.41|21.49|21.38|21.52|21.41|21.49|21.38|12
1757051700000|2025-09-05 05:55:00|21.5|21.39|21.5|21.39|21.51|21.4|21.49|21.38|9
1757052000000|2025-09-05 06:00:00|21.49|21.38|21.49|21.38|21.51|21.4|21.47|21.36|41
1757052300000|2025-09-05 06:05:00|21.5|21.39|21.5|21.39|21.51|21.4|21.49|21.38|21
1757052600000|2025-09-05 06:10:00|21.49|21.38|21.49|21.38|21.5|21.39|21.49|21.38|11
1757052900000|2025-09-05 06:15:00|21.5|21.39|21.45|21.34|21.51|21.4|21.45|21.34|34
1757053200000|2025-09-05 06:20:00|21.44|21.33|21.46|21.35|21.47|21.36|21.44|21.33|23
1757053500000|2025-09-05 06:25:00|21.47|21.36|21.46|21.35|21.47|21.36|21.45|21.34|18
1757053800000|2025-09-05 06:30:00|21.47|21.36|21.48|21.37|21.48|21.37|21.46|21.35|16
1757054100000|2025-09-05 06:35:00|21.47|21.36|21.49|21.38|21.49|21.38|21.47|21.36|11
1757054400000|2025-09-05 06:40:00|21.48|21.37|21.51|21.4|21.51|21.4|21.48|21.37|16
1757054700000|2025-09-05 06:45:00|21.5|21.39|21.54|21.43|21.54|21.43|21.5|21.39|25
1757055000000|2025-09-05 06:50:00|21.55|21.44|21.54|21.43|21.55|21.44|21.53|21.42|70
1757055300000|2025-09-05 06:55:00|21.55|21.44|21.56|21.45|21.56|21.45|21.54|21.43|22
1757055600000|2025-09-05 07:00:00|21.55|21.44|21.6|21.49|21.61|21.5|21.55|21.44|68
1757055900000|2025-09-05 07:05:00|21.61|21.5|21.62|21.51|21.63|21.52|21.6|21.49|34
1757056200000|2025-09-05 07:10:00|21.61|21.5|21.64|21.53|21.66|21.55|21.61|21.5|56
1757056500000|2025-09-05 07:15:00|21.65|21.54|21.65|21.54|21.67|21.56|21.64|21.53|21
1757056800000|2025-09-05 07:20:00|21.66|21.55|21.71|21.6|21.72|21.61|21.66|21.55|44
1757057100000|2025-09-05 07:25:00|21.7|21.59|21.73|21.62|21.73|21.62|21.7|21.59|40
1757057400000|2025-09-05 07:30:00|21.72|21.61|21.79|21.68|21.8|21.69|21.71|21.6|38
1757057700000|2025-09-05 07:35:00|21.8|21.69|21.84|21.73|21.87|21.76|21.8|21.69|61
1757058000000|2025-09-05 07:40:00|21.83|21.72|21.85|21.74|21.86|21.75|21.81|21.7|62
1757058300000|2025-09-05 07:45:00|21.86|21.75|21.86|21.75|21.88|21.77|21.82|21.71|37
1757058600000|2025-09-05 07:50:00|21.85|21.74|21.88|21.77|21.9|21.79|21.84|21.73|50
1757058900000|2025-09-05 07:55:00|21.89|21.78|21.88|21.77|21.91|21.8|21.87|21.76|42
1757059200000|2025-09-05 08:00:00|21.87|21.76|21.82|21.71|21.88|21.77|21.81|21.7|58
1757059500000|2025-09-05 08:05:00|21.81|21.7|21.77|21.66|21.83|21.72|21.77|21.66|51
1757059800000|2025-09-05 08:10:00|21.76|21.65|21.79|21.68|21.81|21.7|21.76|21.65|42
1757060100000|2025-09-05 08:15:00|21.78|21.67|21.73|21.62|21.8|21.69|21.72|21.61|72
1757060400000|2025-09-05 08:20:00|21.74|21.63|21.77|21.66|21.77|21.66|21.73|21.62|40
1757060700000|2025-09-05 08:25:00|21.76|21.65|21.76|21.65|21.77|21.66|21.75|21.64|27
1757061000000|2025-09-05 08:30:00|21.75|21.64|21.76|21.65|21.77|21.66|21.74|21.63|52
1757061300000|2025-09-05 08:35:00|21.77|21.66|21.77|21.66|21.77|21.66|21.72|21.61|51
1757061600000|2025-09-05 08:40:00|21.76|21.65|21.75|21.64|21.77|21.66|21.75|21.64|18
1757061900000|2025-09-05 08:45:00|21.76|21.65|21.75|21.64|21.77|21.66|21.74|21.63|56
1757062200000|2025-09-05 08:50:00|21.74|21.63|21.76|21.65|21.77|21.66|21.73|21.62|49
1757062500000|2025-09-05 08:55:00|21.75|21.64|21.76|21.65|21.77|21.66|21.74|21.63|18
1757062800000|2025-09-05 09:00:00|21.75|21.64|21.74|21.63|21.76|21.65|21.73|21.62|46
1757063100000|2025-09-05 09:05:00|21.75|21.64|21.74|21.63|21.77|21.66|21.72|21.61|74
1757063400000|2025-09-05 09:10:00|21.73|21.62|21.72|21.61|21.75|21.64|21.72|21.61|52
1757063700000|2025-09-05 09:15:00|21.71|21.6|21.66|21.55|21.72|21.61|21.66|21.55|58
1757064000000|2025-09-05 09:20:00|21.67|21.56|21.67|21.56|21.67|21.56|21.63|21.52|41
1757064300000|2025-09-05 09:25:00|21.68|21.57|21.62|21.51|21.68|21.57|21.61|21.5|57
1757064600000|2025-09-05 09:30:00|21.61|21.5|21.61|21.5|21.62|21.51|21.6|21.49|35
1757064900000|2025-09-05 09:35:00|21.62|21.51|21.66|21.55|21.66|21.55|21.61|21.5|35
1757065200000|2025-09-05 09:40:00|21.67|21.56|21.7|21.59|21.71|21.6|21.66|21.55|44
1757065500000|2025-09-05 09:45:00|21.69|21.58|21.7|21.59|21.71|21.6|21.68|21.57|40
1757065800000|2025-09-05 09:50:00|21.71|21.6|21.7|21.59|21.71|21.6|21.69|21.58|36
1757066100000|2025-09-05 09:55:00|21.71|21.6|21.71|21.6|21.72|21.61|21.71|21.6|7
1757066400000|2025-09-05 10:00:00|21.72|21.61|21.74|21.63|21.76|21.65|21.71|21.6|73
1757066700000|2025-09-05 10:05:00|21.73|21.62|21.78|21.67|21.79|21.68|21.73|21.62|54
1757067000000|2025-09-05 10:10:00|21.79|21.68|21.76|21.65|21.79|21.68|21.75|21.64|12
1757067300000|2025-09-05 10:15:00|21.75|21.64|21.77|21.66|21.78|21.67|21.75|21.64|13
1757067600000|2025-09-05 10:20:00|21.78|21.67|21.78|21.67|21.78|21.67|21.75|21.64|36
1757067900000|2025-09-05 10:25:00|21.77|21.66|21.76|21.65|21.78|21.67|21.76|21.65|22
1757068200000|2025-09-05 10:30:00|21.77|21.66|21.78|21.67|21.79|21.68|21.76|21.65|48
1757068500000|2025-09-05 10:35:00|21.77|21.66|21.73|21.62|21.79|21.68|21.72|21.61|47
1757068800000|2025-09-05 10:40:00|21.74|21.63|21.72|21.61|21.74|21.63|21.71|21.6|35
1757069100000|2025-09-05 10:45:00|21.73|21.62|21.73|21.62|21.74|21.63|21.71|21.6|33
1757069400000|2025-09-05 10:50:00|21.74|21.63|21.72|21.61|21.75|21.64|21.72|21.61|17
1757069700000|2025-09-05 10:55:00|21.73|21.62|21.7|21.59|21.73|21.62|21.7|21.59|18
1757070000000|2025-09-05 11:00:00|21.69|21.58|21.7|21.59|21.73|21.62|21.69|21.58|26
1757070300000|2025-09-05 11:05:00|21.71|21.6|21.7|21.59|21.75|21.64|21.7|21.59|28
1757070600000|2025-09-05 11:10:00|21.69|21.58|21.69|21.58|21.69|21.58|21.67|21.56|29
1757070900000|2025-09-05 11:15:00|21.7|21.59|21.7|21.59|21.73|21.62|21.69|21.58|31
1757071200000|2025-09-05 11:20:00|21.71|21.6|21.73|21.62|21.75|21.64|21.7|21.59|37
1757071500000|2025-09-05 11:25:00|21.74|21.63|21.76|21.65|21.76|21.65|21.72|21.61|41
1757071800000|2025-09-05 11:30:00|21.75|21.64|21.76|21.65|21.77|21.66|21.74|21.63|34
1757072100000|2025-09-05 11:35:00|21.75|21.64|21.76|21.65|21.77|21.66|21.75|21.64|30
1757072400000|2025-09-05 11:40:00|21.77|21.66|21.76|21.65|21.77|21.66|21.75|21.64|16
1757072700000|2025-09-05 11:45:00|21.75|21.64|21.75|21.64|21.76|21.65|21.74|21.63|41
1757073000000|2025-09-05 11:50:00|21.74|21.63|21.75|21.64|21.76|21.65|21.74|21.63|8
1757073300000|2025-09-05 11:55:00|21.76|21.65|21.75|21.64|21.76|21.65|21.74|21.63|58
1757073600000|2025-09-05 12:00:00|21.74|21.63|21.76|21.65|21.76|21.65|21.73|21.62|41
1757073900000|2025-09-05 12:05:00|21.77|21.66|21.79|21.68|21.79|21.68|21.76|21.65|41
1757074200000|2025-09-05 12:10:00|21.78|21.67|21.77|21.66|21.79|21.68|21.75|21.64|32
1757074500000|2025-09-05 12:15:00|21.78|21.67|21.82|21.71|21.82|21.71|21.78|21.67|49
1757074800000|2025-09-05 12:20:00|21.81|21.7|21.83|21.72|21.87|21.76|21.78|21.67|75
1757075100000|2025-09-05 12:25:00|21.84|21.73|21.93|21.82|21.93|21.82|21.84|21.73|38
1757075400000|2025-09-05 12:30:00|21.94|21.83|22.02|21.91|22.09|21.98|21.72|21.61|387
1757075700000|2025-09-05 12:35:00|22.03|21.92|21.87|21.76|22.05|21.94|21.82|21.71|181
1757076000000|2025-09-05 12:40:00|21.88|21.77|21.9|21.79|21.91|21.8|21.8|21.69|106
1757076300000|2025-09-05 12:45:00|21.91|21.8|21.95|21.84|21.99|21.88|21.89|21.78|107
1757076600000|2025-09-05 12:50:00|21.96|21.85|22.04|21.93|22.04|21.93|21.95|21.84|83
1757076900000|2025-09-05 12:55:00|22.05|21.94|22.1|21.99|22.1|21.99|22.04|21.93|104
1757077200000|2025-09-05 13:00:00|22.09|21.98|22.04|21.93|22.11|22|22.03|21.92|108
1757077500000|2025-09-05 13:05:00|22.03|21.92|22.04|21.93|22.07|21.96|22|21.89|86
1757077800000|2025-09-05 13:10:00|22.05|21.94|22.09|21.98|22.17|22.06|22.05|21.94|71
1757078100000|2025-09-05 13:15:00|22.08|21.97|22.03|21.92|22.1|21.99|22.02|21.91|109
1757078400000|2025-09-05 13:20:00|22.02|21.91|22.07|21.96|22.07|21.96|22.02|21.91|90
1757078700000|2025-09-05 13:25:00|22.06|21.95|22.04|21.93|22.08|21.97|22.03|21.92|47
1757079000000|2025-09-05 13:30:00|22.05|21.94|22.09|21.98|22.11|22|22|21.89|125
1757079300000|2025-09-05 13:35:00|22.1|21.99|22.08|21.97|22.1|21.99|22.01|21.9|122
1757079600000|2025-09-05 13:40:00|22.09|21.98|22.14|22.03|22.15|22.04|22.07|21.96|70
1757079900000|2025-09-05 13:45:00|22.15|22.04|22.13|22.02|22.15|22.04|22.07|21.96|118
1757080200000|2025-09-05 13:50:00|22.12|22.01|22.1|21.99|22.15|22.04|22.08|21.97|97
1757080500000|2025-09-05 13:55:00|22.09|21.98|22.08|21.97|22.09|21.98|22.03|21.92|128
1757080800000|2025-09-05 14:00:00|22.07|21.96|22.07|21.96|22.09|21.98|22.01|21.9|161
1757081100000|2025-09-05 14:05:00|22.06|21.95|22.03|21.92|22.08|21.97|22.01|21.9|88
1757081400000|2025-09-05 14:10:00|22.02|21.91|21.93|21.82|22.03|21.92|21.92|21.81|114
1757081700000|2025-09-05 14:15:00|21.92|21.81|21.69|21.58|21.93|21.82|21.63|21.52|195
1757082000000|2025-09-05 14:20:00|21.7|21.59|21.65|21.54|21.76|21.65|21.64|21.53|187
1757082300000|2025-09-05 14:25:00|21.66|21.55|21.63|21.52|21.7|21.59|21.59|21.48|153
1757082600000|2025-09-05 14:30:00|21.62|21.51|21.55|21.44|21.66|21.55|21.53|21.42|166
1757082900000|2025-09-05 14:35:00|21.56|21.45|21.4|21.29|21.56|21.45|21.32|21.21|150
1757083200000|2025-09-05 14:40:00|21.41|21.3|21.46|21.35|21.49|21.38|21.38|21.27|90
1757083500000|2025-09-05 14:45:00|21.45|21.34|21.41|21.3|21.46|21.35|21.34|21.23|98
1757083800000|2025-09-05 14:50:00|21.4|21.29|21.48|21.37|21.49|21.38|21.34|21.23|85
1757084100000|2025-09-05 14:55:00|21.47|21.36|21.37|21.26|21.51|21.4|21.36|21.25|110
1757084400000|2025-09-05 15:00:00|21.36|21.25|21.38|21.27|21.43|21.32|21.31|21.2|125
1757084700000|2025-09-05 15:05:00|21.39|21.28|21.46|21.35|21.46|21.35|21.39|21.28|54
1757085000000|2025-09-05 15:10:00|21.45|21.34|21.49|21.38|21.5|21.39|21.44|21.33|45
1757085300000|2025-09-05 15:15:00|21.5|21.39|21.53|21.42|21.53|21.42|21.49|21.38|54
1757085600000|2025-09-05 15:20:00|21.52|21.41|21.58|21.47|21.58|21.47|21.52|21.41|77
1757085900000|2025-09-05 15:25:00|21.57|21.46|21.58|21.47|21.58|21.47|21.55|21.44|50
1757086200000|2025-09-05 15:30:00|21.57|21.46|21.48|21.37|21.57|21.46|21.48|21.37|46
1757086500000|2025-09-05 15:35:00|21.49|21.38|21.55|21.44|21.58|21.47|21.49|21.38|37
1757086800000|2025-09-05 15:40:00|21.56|21.45|21.62|21.51|21.62|21.51|21.56|21.45|45
1757087100000|2025-09-05 15:45:00|21.61|21.5|21.55|21.44|21.61|21.5|21.53|21.42|43
1757087400000|2025-09-05 15:50:00|21.54|21.43|21.52|21.41|21.56|21.45|21.52|21.41|49
1757087700000|2025-09-05 15:55:00|21.51|21.4|21.49|21.38|21.54|21.43|21.48|21.37|60
1757088000000|2025-09-05 16:00:00|21.5|21.39|21.47|21.36|21.51|21.4|21.46|21.35|48
1757088300000|2025-09-05 16:05:00|21.46|21.35|21.51|21.4|21.52|21.41|21.44|21.33|34
1757088600000|2025-09-05 16:10:00|21.52|21.41|21.55|21.44|21.56|21.45|21.52|21.41|28
1757088900000|2025-09-05 16:15:00|21.56|21.45|21.53|21.42|21.56|21.45|21.51|21.4|40
1757089200000|2025-09-05 16:20:00|21.54|21.43|21.54|21.43|21.55|21.44|21.48|21.37|37
1757089500000|2025-09-05 16:25:00|21.55|21.44|21.51|21.4|21.56|21.45|21.51|21.4|31
1757089800000|2025-09-05 16:30:00|21.5|21.39|21.5|21.39|21.54|21.43|21.49|21.38|61
1757090100000|2025-09-05 16:35:00|21.51|21.4|21.52|21.41|21.54|21.43|21.49|21.38|38
1757090400000|2025-09-05 16:40:00|21.53|21.42|21.54|21.43|21.55|21.44|21.53|21.42|54
1757090700000|2025-09-05 16:45:00|21.55|21.44|21.56|21.45|21.6|21.49|21.54|21.43|40
1757091000000|2025-09-05 16:50:00|21.55|21.44|21.54|21.43|21.56|21.45|21.53|21.42|68
1757091300000|2025-09-05 16:55:00|21.53|21.42|21.56|21.45|21.57|21.46|21.53|21.42|52
1757091600000|2025-09-05 17:00:00|21.55|21.44|21.54|21.43|21.56|21.45|21.52|21.41|32
1757091900000|2025-09-05 17:05:00|21.53|21.42|21.54|21.43|21.55|21.44|21.52|21.41|46
1757092200000|2025-09-05 17:10:00|21.53|21.42|21.55|21.44|21.56|21.45|21.53|21.42|45
1757092500000|2025-09-05 17:15:00|21.54|21.43|21.55|21.44|21.58|21.47|21.54|21.43|54
1757092800000|2025-09-05 17:20:00|21.56|21.45|21.56|21.45|21.58|21.47|21.55|21.44|39
1757093100000|2025-09-05 17:25:00|21.57|21.46|21.54|21.43|21.57|21.46|21.54|21.43|34
1757093400000|2025-09-05 17:30:00|21.53|21.42|21.52|21.41|21.54|21.43|21.49|21.38|24
1757093700000|2025-09-05 17:35:00|21.53|21.42|21.49|21.38|21.53|21.42|21.47|21.36|31
1757094000000|2025-09-05 17:40:00|21.5|21.39|21.47|21.36|21.51|21.4|21.43|21.32|46
1757094300000|2025-09-05 17:45:00|21.46|21.35|21.5|21.39|21.51|21.4|21.46|21.35|15
1757094600000|2025-09-05 17:50:00|21.51|21.4|21.53|21.42|21.54|21.43|21.5|21.39|21
1757094900000|2025-09-05 17:55:00|21.52|21.41|21.53|21.42|21.53|21.42|21.51|21.4|10
1757095200000|2025-09-05 18:00:00|21.54|21.43|21.48|21.37|21.54|21.43|21.47|21.36|23
1757095500000|2025-09-05 18:05:00|21.49|21.38|21.52|21.41|21.55|21.44|21.48|21.37|66
1757095800000|2025-09-05 18:10:00|21.51|21.4|21.49|21.38|21.52|21.41|21.48|21.37|19
1757096100000|2025-09-05 18:15:00|21.5|21.39|21.55|21.44|21.55|21.44|21.49|21.38|32
1757096400000|2025-09-05 18:20:00|21.56|21.45|21.55|21.44|21.57|21.46|21.55|21.44|22
1757096700000|2025-09-05 18:25:00|21.54|21.43|21.6|21.49|21.6|21.49|21.54|21.43|11
1757097000000|2025-09-05 18:30:00|21.61|21.5|21.6|21.49|21.64|21.53|21.6|21.49|55
1757097300000|2025-09-05 18:35:00|21.61|21.5|21.64|21.53|21.65|21.54|21.61|21.5|36
1757097600000|2025-09-05 18:40:00|21.65|21.54|21.68|21.57|21.68|21.57|21.63|21.52|44
1757097900000|2025-09-05 18:45:00|21.67|21.56|21.69|21.58|21.69|21.58|21.67|21.56|41
1757098200000|2025-09-05 18:50:00|21.7|21.59|21.68|21.57|21.71|21.6|21.67|21.56|27
1757098500000|2025-09-05 18:55:00|21.67|21.56|21.68|21.57|21.69|21.58|21.66|21.55|30
1757098800000|2025-09-05 19:00:00|21.67|21.56|21.67|21.56|21.68|21.57|21.65|21.54|37
1757099100000|2025-09-05 19:05:00|21.68|21.57|21.71|21.6|21.71|21.6|21.68|21.57|20
1757099400000|2025-09-05 19:10:00|21.7|21.59|21.7|21.59|21.71|21.6|21.69|21.58|29
1757099700000|2025-09-05 19:15:00|21.69|21.58|21.73|21.62|21.74|21.63|21.69|21.58|11
1757100000000|2025-09-05 19:20:00|21.74|21.63|21.73|21.62|21.74|21.63|21.71|21.6|21
1757100300000|2025-09-05 19:25:00|21.72|21.61|21.75|21.64|21.75|21.64|21.72|21.61|26
1757100600000|2025-09-05 19:30:00|21.74|21.63|21.72|21.61|21.74|21.63|21.69|21.58|25
1757100900000|2025-09-05 19:35:00|21.73|21.62|21.71|21.6|21.75|21.64|21.7|21.59|25
1757101200000|2025-09-05 19:40:00|21.72|21.61|21.73|21.62|21.74|21.63|21.72|21.61|24
1757101500000|2025-09-05 19:45:00|21.74|21.63|21.77|21.66|21.78|21.67|21.73|21.62|34
1757101800000|2025-09-05 19:50:00|21.76|21.65|21.76|21.65|21.77|21.66|21.73|21.62|51
1757102100000|2025-09-05 19:55:00|21.77|21.66|21.79|21.68|21.79|21.68|21.74|21.63|37
1757102400000|2025-09-05 20:00:00|21.8|21.69|21.84|21.73|21.87|21.76|21.8|21.69|63
1757102700000|2025-09-05 20:05:00|21.83|21.72|21.82|21.71|21.84|21.73|21.78|21.67|54
1757103000000|2025-09-05 20:10:00|21.81|21.7|21.83|21.72|21.84|21.73|21.81|21.7|35
1757103300000|2025-09-05 20:15:00|21.82|21.71|21.8|21.69|21.83|21.72|21.79|21.68|27
1757103600000|2025-09-05 20:20:00|21.81|21.7|21.83|21.72|21.83|21.72|21.79|21.68|21
1757103900000|2025-09-05 20:25:00|21.84|21.73|21.87|21.76|21.88|21.77|21.84|21.73|56
1757104200000|2025-09-05 20:30:00|21.88|21.77|21.86|21.75|21.92|21.81|21.86|21.75|41
1757104500000|2025-09-05 20:35:00|21.85|21.74|21.93|21.82|21.94|21.83|21.84|21.73|43
1757104800000|2025-09-05 20:40:00|21.94|21.83|21.96|21.85|21.96|21.85|21.94|21.83|11
1757105100000|2025-09-05 20:45:00|21.95|21.84|21.97|21.86|21.97|21.86|21.93|21.82|24
1757105400000|2025-09-05 20:50:00|21.96|21.85|22.05|21.94|22.07|21.96|21.96|21.85|37
1757105700000|2025-09-05 20:55:00|22.04|21.93|22.07|21.96|22.07|21.96|22.01|21.9|33
1757142900000|2025-09-06 07:15:00|21.65|21.54|21.65|21.54|21.65|21.54|21.65|21.54|1
1757143500000|2025-09-06 07:25:00|21.64|21.53|21.65|21.54|21.66|21.55|21.64|21.53|6
1757143800000|2025-09-06 07:30:00|21.66|21.55|21.66|21.55|21.66|21.55|21.65|21.54|3
1757144100000|2025-09-06 07:35:00|21.65|21.54|21.64|21.53|21.66|21.55|21.64|21.53|4
1757144400000|2025-09-06 07:40:00|21.63|21.52|21.64|21.53|21.64|21.53|21.63|21.52|4
1757144700000|2025-09-06 07:45:00|21.63|21.52|21.64|21.53|21.65|21.54|21.63|21.52|16
1757145000000|2025-09-06 07:50:00|21.65|21.54|21.64|21.53|21.65|21.54|21.64|21.53|18
1757145300000|2025-09-06 07:55:00|21.65|21.54|21.64|21.53|21.65|21.54|21.62|21.51|20
1757145600000|2025-09-06 08:00:00|21.65|21.54|21.64|21.53|21.65|21.54|21.63|21.52|12
1757145900000|2025-09-06 08:05:00|21.63|21.52|21.62|21.51|21.63|21.52|21.62|21.51|2
1757146200000|2025-09-06 08:10:00|21.61|21.5|21.61|21.5|21.62|21.51|21.6|21.49|7
1757146500000|2025-09-06 08:15:00|21.62|21.51|21.61|21.5|21.62|21.51|21.6|21.49|16
1757146800000|2025-09-06 08:20:00|21.62|21.51|21.61|21.5|21.62|21.51|21.6|21.49|30
1757147100000|2025-09-06 08:25:00|21.6|21.49|21.6|21.49|21.61|21.5|21.59|21.48|7
1757147400000|2025-09-06 08:30:00|21.61|21.5|21.62|21.51|21.62|21.51|21.61|21.5|18
1757147700000|2025-09-06 08:35:00|21.61|21.5|21.62|21.51|21.62|21.51|21.61|21.5|10
1757148000000|2025-09-06 08:40:00|21.61|21.5|21.61|21.5|21.62|21.51|21.61|21.5|23
1757148300000|2025-09-06 08:45:00|21.62|21.51|21.6|21.49|21.62|21.51|21.6|21.49|11
1757148600000|2025-09-06 08:50:00|21.59|21.48|21.59|21.48|21.59|21.48|21.58|21.47|11
1757148900000|2025-09-06 08:55:00|21.6|21.49|21.59|21.48|21.6|21.49|21.59|21.48|8
1757149200000|2025-09-06 09:00:00|21.58|21.47|21.52|21.41|21.58|21.47|21.52|21.41|29
1757149500000|2025-09-06 09:05:00|21.53|21.42|21.52|21.41|21.54|21.43|21.52|21.41|34
1757149800000|2025-09-06 09:10:00|21.51|21.4|21.5|21.39|21.52|21.41|21.5|21.39|46
1757150100000|2025-09-06 09:15:00|21.51|21.4|21.51|21.4|21.52|21.41|21.49|21.38|19
1757150700000|2025-09-06 09:25:00|21.5|21.39|21.48|21.37|21.51|21.4|21.48|21.37|17
1757151000000|2025-09-06 09:30:00|21.47|21.36|21.49|21.38|21.5|21.39|21.47|21.36|23
1757151300000|2025-09-06 09:35:00|21.5|21.39|21.51|21.4|21.51|21.4|21.5|21.39|20
1757151600000|2025-09-06 09:40:00|21.52|21.41|21.52|21.41|21.52|21.41|21.52|21.41|1
1757151900000|2025-09-06 09:45:00|21.51|21.4|21.5|21.39|21.51|21.4|21.5|21.39|6
1757152200000|2025-09-06 09:50:00|21.51|21.4|21.5|21.39|21.51|21.4|21.49|21.38|8
1757152500000|2025-09-06 09:55:00|21.49|21.38|21.48|21.37|21.5|21.39|21.48|21.37|6
1757152800000|2025-09-06 10:00:00|21.47|21.36|21.46|21.35|21.47|21.36|21.45|21.34|4
1757153100000|2025-09-06 10:05:00|21.47|21.36|21.47|21.36|21.48|21.37|21.46|21.35|15
1757153400000|2025-09-06 10:10:00|21.46|21.35|21.47|21.36|21.48|21.37|21.46|21.35|16
1757153700000|2025-09-06 10:15:00|21.48|21.37|21.48|21.37|21.48|21.37|21.47|21.36|61
1757154000000|2025-09-06 10:20:00|21.47|21.36|21.45|21.34|21.48|21.37|21.45|21.34|27
1757154300000|2025-09-06 10:25:00|21.46|21.35|21.46|21.35|21.46|21.35|21.45|21.34|17
1757154600000|2025-09-06 10:30:00|21.45|21.34|21.48|21.37|21.49|21.38|21.45|21.34|12
1757154900000|2025-09-06 10:35:00|21.49|21.38|21.5|21.39|21.5|21.39|21.48|21.37|18
1757155200000|2025-09-06 10:40:00|21.49|21.38|21.51|21.4|21.51|21.4|21.48|21.37|5
1757155500000|2025-09-06 10:45:00|21.52|21.41|21.49|21.38|21.52|21.41|21.49|21.38|32
1757155800000|2025-09-06 10:50:00|21.5|21.39|21.51|21.4|21.51|21.4|21.5|21.39|10
1757156100000|2025-09-06 10:55:00|21.52|21.41|21.52|21.41|21.52|21.41|21.51|21.4|5
1757156400000|2025-09-06 11:00:00|21.51|21.4|21.5|21.39|21.52|21.41|21.5|21.39|4
1757156700000|2025-09-06 11:05:00|21.49|21.38|21.49|21.38|21.5|21.39|21.49|21.38|7
1757157000000|2025-09-06 11:10:00|21.48|21.37|21.49|21.38|21.5|21.39|21.48|21.37|20
1757157300000|2025-09-06 11:15:00|21.48|21.37|21.48|21.37|21.49|21.38|21.48|21.37|3
1757157600000|2025-09-06 11:20:00|21.47|21.36|21.47|21.36|21.48|21.37|21.47|21.36|3
1757157900000|2025-09-06 11:25:00|21.48|21.37|21.48|21.37|21.48|21.37|21.46|21.35|13
1757158200000|2025-09-06 11:30:00|21.47|21.36|21.47|21.36|21.48|21.37|21.47|21.36|9
1757158500000|2025-09-06 11:35:00|21.46|21.35|21.47|21.36|21.47|21.36|21.46|21.35|10
1757158800000|2025-09-06 11:40:00|21.46|21.35|21.46|21.35|21.47|21.36|21.46|21.35|5
1757159100000|2025-09-06 11:45:00|21.47|21.36|21.46|21.35|21.48|21.37|21.46|21.35|18
1757159400000|2025-09-06 11:50:00|21.47|21.36|21.46|21.35|21.47|21.36|21.46|21.35|6
1757159700000|2025-09-06 11:55:00|21.47|21.36|21.48|21.37|21.48|21.37|21.47|21.36|28
1757160000000|2025-09-06 12:00:00|21.47|21.36|21.48|21.37|21.48|21.37|21.46|21.35|36
1757160300000|2025-09-06 12:05:00|21.49|21.38|21.49|21.38|21.5|21.39|21.48|21.37|63
1757160600000|2025-09-06 12:10:00|21.5|21.39|21.48|21.37|21.5|21.39|21.48|21.37|17
1757160900000|2025-09-06 12:15:00|21.49|21.38|21.48|21.37|21.49|21.38|21.48|21.37|6
1757161200000|2025-09-06 12:20:00|21.47|21.36|21.46|21.35|21.48|21.37|21.46|21.35|8
1757161500000|2025-09-06 12:25:00|21.45|21.34|21.45|21.34|21.45|21.34|21.45|21.34|1
1757161800000|2025-09-06 12:30:00|21.46|21.35|21.41|21.3|21.47|21.36|21.4|21.29|78
1757162100000|2025-09-06 12:35:00|21.42|21.31|21.41|21.3|21.42|21.31|21.41|21.3|24
1757162400000|2025-09-06 12:40:00|21.4|21.29|21.42|21.31|21.42|21.31|21.39|21.28|21
1757162700000|2025-09-06 12:45:00|21.41|21.3|21.44|21.33|21.44|21.33|21.41|21.3|20
1757163000000|2025-09-06 12:50:00|21.45|21.34|21.46|21.35|21.47|21.36|21.44|21.33|86
1757163300000|2025-09-06 12:55:00|21.45|21.34|21.46|21.35|21.46|21.35|21.45|21.34|24
1757163600000|2025-09-06 13:00:00|21.45|21.34|21.46|21.35|21.48|21.37|21.45|21.34|56
1757163900000|2025-09-06 13:05:00|21.47|21.36|21.48|21.37|21.48|21.37|21.45|21.34|28
1757164200000|2025-09-06 13:10:00|21.49|21.38|21.48|21.37|21.49|21.38|21.48|21.37|62
1757164500000|2025-09-06 13:15:00|21.49|21.38|21.49|21.38|21.5|21.39|21.48|21.37|23
1757164800000|2025-09-06 13:20:00|21.5|21.39|21.5|21.39|21.5|21.39|21.49|21.38|47
1757165100000|2025-09-06 13:25:00|21.51|21.4|21.49|21.38|21.51|21.4|21.49|21.38|35
1757165400000|2025-09-06 13:30:00|21.5|21.39|21.46|21.35|21.5|21.39|21.44|21.33|59
1757165700000|2025-09-06 13:35:00|21.47|21.36|21.45|21.34|21.48|21.37|21.44|21.33|45
1757166000000|2025-09-06 13:40:00|21.46|21.35|21.44|21.33|21.46|21.35|21.44|21.33|27
1757166300000|2025-09-06 13:45:00|21.45|21.34|21.44|21.33|21.45|21.34|21.43|21.32|48
1757166600000|2025-09-06 13:50:00|21.43|21.32|21.45|21.34|21.46|21.35|21.43|21.32|23
1757166900000|2025-09-06 13:55:00|21.44|21.33|21.48|21.37|21.49|21.38|21.44|21.33|37
1757167200000|2025-09-06 14:00:00|21.47|21.36|21.51|21.4|21.51|21.4|21.47|21.36|43
1757167500000|2025-09-06 14:05:00|21.5|21.39|21.51|21.4|21.52|21.41|21.5|21.39|16
1757167800000|2025-09-06 14:10:00|21.5|21.39|21.5|21.39|21.5|21.39|21.5|21.39|1
1757168100000|2025-09-06 14:15:00|21.51|21.4|21.52|21.41|21.52|21.41|21.5|21.39|14
1757168400000|2025-09-06 14:20:00|21.53|21.42|21.54|21.43|21.55|21.44|21.52|21.41|12
1757168700000|2025-09-06 14:25:00|21.55|21.44|21.57|21.46|21.57|21.46|21.54|21.43|11
1757169000000|2025-09-06 14:30:00|21.56|21.45|21.55|21.44|21.57|21.46|21.55|21.44|22
1757169300000|2025-09-06 14:35:00|21.56|21.45|21.57|21.46|21.57|21.46|21.55|21.44|6
1757169600000|2025-09-06 14:40:00|21.58|21.47|21.57|21.46|21.58|21.47|21.56|21.45|12
1757169900000|2025-09-06 14:45:00|21.56|21.45|21.54|21.43|21.57|21.46|21.54|21.43|15
1757170200000|2025-09-06 14:50:00|21.55|21.44|21.53|21.42|21.55|21.44|21.52|21.41|15
1757170500000|2025-09-06 14:55:00|21.54|21.43|21.53|21.42|21.54|21.43|21.53|21.42|8
1757170800000|2025-09-06 15:00:00|21.54|21.43|21.53|21.42|21.54|21.43|21.52|21.41|4
1757171100000|2025-09-06 15:05:00|21.52|21.41|21.55|21.44|21.56|21.45|21.52|21.41|22
1757171400000|2025-09-06 15:10:00|21.56|21.45|21.52|21.41|21.56|21.45|21.5|21.39|31
1757171700000|2025-09-06 15:15:00|21.53|21.42|21.55|21.44|21.56|21.45|21.52|21.41|45
1757172000000|2025-09-06 15:20:00|21.54|21.43|21.6|21.49|21.6|21.49|21.54|21.43|31
1757172300000|2025-09-06 15:25:00|21.59|21.48|21.59|21.48|21.61|21.5|21.58|21.47|10
1757172600000|2025-09-06 15:30:00|21.6|21.49|21.63|21.52|21.63|21.52|21.59|21.48|6
1757172900000|2025-09-06 15:35:00|21.62|21.51|21.61|21.5|21.64|21.53|21.61|21.5|16
1757173200000|2025-09-06 15:40:00|21.6|21.49|21.56|21.45|21.61|21.5|21.56|21.45|11
1757173500000|2025-09-06 15:45:00|21.55|21.44|21.5|21.39|21.55|21.44|21.47|21.36|37
1757173800000|2025-09-06 15:50:00|21.49|21.38|21.45|21.34|21.49|21.38|21.44|21.33|33
1757174100000|2025-09-06 15:55:00|21.44|21.33|21.45|21.34|21.47|21.36|21.44|21.33|26
1757174400000|2025-09-06 16:00:00|21.44|21.33|21.45|21.34|21.49|21.38|21.43|21.32|50
1757174700000|2025-09-06 16:05:00|21.46|21.35|21.51|21.4|21.51|21.4|21.43|21.32|82
1757175000000|2025-09-06 16:10:00|21.5|21.39|21.51|21.4|21.52|21.41|21.5|21.39|30
1757175300000|2025-09-06 16:15:00|21.5|21.39|21.48|21.37|21.51|21.4|21.47|21.36|45
1757175600000|2025-09-06 16:20:00|21.47|21.36|21.47|21.36|21.49|21.38|21.43|21.32|61
1757175900000|2025-09-06 16:25:00|21.48|21.37|21.51|21.4|21.51|21.4|21.47|21.36|8
1757176200000|2025-09-06 16:30:00|21.52|21.41|21.53|21.42|21.54|21.43|21.51|21.4|30
1757176500000|2025-09-06 16:35:00|21.54|21.43|21.55|21.44|21.55|21.44|21.53|21.42|18
1757176800000|2025-09-06 16:40:00|21.54|21.43|21.55|21.44|21.55|21.44|21.53|21.42|10
1757177100000|2025-09-06 16:45:00|21.56|21.45|21.52|21.41|21.57|21.46|21.52|21.41|13
1757177400000|2025-09-06 16:50:00|21.53|21.42|21.59|21.48|21.59|21.48|21.53|21.42|13
1757177700000|2025-09-06 16:55:00|21.6|21.49|21.55|21.44|21.62|21.51|21.54|21.43|36
1757178000000|2025-09-06 17:00:00|21.56|21.45|21.53|21.42|21.56|21.45|21.53|21.42|24
1757178300000|2025-09-06 17:05:00|21.52|21.41|21.54|21.43|21.54|21.43|21.52|21.41|7
1757178600000|2025-09-06 17:10:00|21.55|21.44|21.54|21.43|21.56|21.45|21.54|21.43|10
1757178900000|2025-09-06 17:15:00|21.55|21.44|21.52|21.41|21.56|21.45|21.52|21.41|20
1757179200000|2025-09-06 17:20:00|21.53|21.42|21.54|21.43|21.54|21.43|21.52|21.41|20
1757179500000|2025-09-06 17:25:00|21.53|21.42|21.51|21.4|21.53|21.42|21.51|21.4|3
1757179800000|2025-09-06 17:30:00|21.5|21.39|21.48|21.37|21.5|21.39|21.46|21.35|13
1757180100000|2025-09-06 17:35:00|21.49|21.38|21.46|21.35|21.5|21.39|21.46|21.35|12
1757180400000|2025-09-06 17:40:00|21.45|21.34|21.43|21.32|21.45|21.34|21.43|21.32|17
1757180700000|2025-09-06 17:45:00|21.44|21.33|21.45|21.34|21.46|21.35|21.43|21.32|32
1757181000000|2025-09-06 17:50:00|21.44|21.33|21.44|21.33|21.45|21.34|21.43|21.32|21
1757181300000|2025-09-06 17:55:00|21.43|21.32|21.45|21.34|21.45|21.34|21.43|21.32|7
1757181600000|2025-09-06 18:00:00|21.44|21.33|21.44|21.33|21.46|21.35|21.44|21.33|17
1757181900000|2025-09-06 18:05:00|21.45|21.34|21.47|21.36|21.47|21.36|21.43|21.32|13
1757182200000|2025-09-06 18:10:00|21.48|21.37|21.49|21.38|21.5|21.39|21.47|21.36|18
1757182500000|2025-09-06 18:15:00|21.5|21.39|21.5|21.39|21.5|21.39|21.48|21.37|29
1757182800000|2025-09-06 18:20:00|21.49|21.38|21.5|21.39|21.51|21.4|21.49|21.38|10
1757183100000|2025-09-06 18:25:00|21.49|21.38|21.5|21.39|21.51|21.4|21.49|21.38|4
1757183400000|2025-09-06 18:30:00|21.49|21.38|21.46|21.35|21.5|21.39|21.46|21.35|18
1757183700000|2025-09-06 18:35:00|21.47|21.36|21.47|21.36|21.47|21.36|21.46|21.35|7
1757184000000|2025-09-06 18:40:00|21.46|21.35|21.44|21.33|21.46|21.35|21.44|21.33|7
1757184300000|2025-09-06 18:45:00|21.45|21.34|21.48|21.37|21.48|21.37|21.44|21.33|33
1757184600000|2025-09-06 18:50:00|21.49|21.38|21.49|21.38|21.51|21.4|21.48|21.37|13
1757184900000|2025-09-06 18:55:00|21.5|21.39|21.5|21.39|21.5|21.39|21.49|21.38|17
1757185200000|2025-09-06 19:00:00|21.49|21.38|21.48|21.37|21.5|21.39|21.47|21.36|26
1757185500000|2025-09-06 19:05:00|21.47|21.36|21.49|21.38|21.49|21.38|21.47|21.36|11
1757185800000|2025-09-06 19:10:00|21.5|21.39|21.46|21.35|21.5|21.39|21.46|21.35|17
1757186100000|2025-09-06 19:15:00|21.47|21.36|21.44|21.33|21.47|21.36|21.44|21.33|20
1757186400000|2025-09-06 19:20:00|21.45|21.34|21.47|21.36|21.48|21.37|21.45|21.34|11
1757186700000|2025-09-06 19:25:00|21.46|21.35|21.44|21.33|21.46|21.35|21.44|21.33|11
1757187000000|2025-09-06 19:30:00|21.43|21.32|21.44|21.33|21.46|21.35|21.43|21.32|28
1757187300000|2025-09-06 19:35:00|21.43|21.32|21.44|21.33|21.44|21.33|21.43|21.32|8
1757187600000|2025-09-06 19:40:00|21.43|21.32|21.36|21.25|21.43|21.32|21.35|21.24|38
1757187900000|2025-09-06 19:45:00|21.35|21.24|21.35|21.24|21.36|21.25|21.33|21.22|25
1757188200000|2025-09-06 19:50:00|21.34|21.23|21.31|21.2|21.35|21.24|21.3|21.19|22
1757188500000|2025-09-06 19:55:00|21.3|21.19|21.36|21.25|21.36|21.25|21.3|21.19|17
1757188800000|2025-09-06 20:00:00|21.35|21.24|21.39|21.28|21.4|21.29|21.35|21.24|23
1757189100000|2025-09-06 20:05:00|21.4|21.29|21.4|21.29|21.4|21.29|21.39|21.28|15
1757189400000|2025-09-06 20:10:00|21.41|21.3|21.4|21.29|21.41|21.3|21.39|21.28|38
1757189700000|2025-09-06 20:15:00|21.39|21.28|21.41|21.3|21.41|21.3|21.38|21.27|19
1757190000000|2025-09-06 20:20:00|21.42|21.31|21.41|21.3|21.42|21.31|21.4|21.29|24
1757190300000|2025-09-06 20:25:00|21.42|21.31|21.44|21.33|21.44|21.33|21.42|21.31|9
1757190600000|2025-09-06 20:30:00|21.43|21.32|21.44|21.33|21.44|21.33|21.42|21.31|24
1757190900000|2025-09-06 20:35:00|21.43|21.32|21.43|21.32|21.43|21.32|21.42|21.31|13
1757191200000|2025-09-06 20:40:00|21.42|21.31|21.48|21.37|21.48|21.37|21.42|21.31|15
1757191500000|2025-09-06 20:45:00|21.47|21.36|21.48|21.37|21.48|21.37|21.46|21.35|4
1757191800000|2025-09-06 20:50:00|21.49|21.38|21.49|21.38|21.5|21.39|21.48|21.37|7
1757192100000|2025-09-06 20:55:00|21.5|21.39|21.52|21.41|21.52|21.41|21.49|21.38|13
1757192400000|2025-09-06 21:00:00|21.51|21.4|21.5|21.39|21.52|21.41|21.49|21.38|30
1757192700000|2025-09-06 21:05:00|21.49|21.38|21.51|21.4|21.51|21.4|21.49|21.38|43
1757193000000|2025-09-06 21:10:00|21.5|21.39|21.5|21.39|21.52|21.41|21.5|21.39|5
1757193300000|2025-09-06 21:15:00|21.51|21.4|21.53|21.42|21.54|21.43|21.5|21.39|7
1757193600000|2025-09-06 21:20:00|21.52|21.41|21.52|21.41|21.53|21.42|21.52|21.41|3
1757193900000|2025-09-06 21:25:00|21.53|21.42|21.55|21.44|21.55|21.44|21.52|21.41|11
1757194200000|2025-09-06 21:30:00|21.54|21.43|21.55|21.44|21.55|21.44|21.54|21.43|14
1757194500000|2025-09-06 21:35:00|21.54|21.43|21.54|21.43|21.55|21.44|21.52|21.41|11
1757194800000|2025-09-06 21:40:00|21.55|21.44|21.56|21.45|21.56|21.45|21.54|21.43|10
1757195100000|2025-09-06 21:45:00|21.55|21.44|21.56|21.45|21.56|21.45|21.54|21.43|8
1757195400000|2025-09-06 21:50:00|21.55|21.44|21.55|21.44|21.55|21.44|21.54|21.43|3
1757195700000|2025-09-06 21:55:00|21.54|21.43|21.57|21.46|21.57|21.46|21.53|21.42|12
1757196000000|2025-09-06 22:00:00|21.58|21.47|21.59|21.48|21.61|21.5|21.58|21.47|10
1757196300000|2025-09-06 22:05:00|21.58|21.47|21.58|21.47|21.59|21.48|21.56|21.45|7
1757196600000|2025-09-06 22:10:00|21.59|21.48|21.61|21.5|21.61|21.5|21.58|21.47|5
1757196900000|2025-09-06 22:15:00|21.62|21.51|21.65|21.54|21.65|21.54|21.61|21.5|6
1757197200000|2025-09-06 22:20:00|21.66|21.55|21.64|21.53|21.68|21.57|21.64|21.53|23
1757197500000|2025-09-06 22:25:00|21.65|21.54|21.61|21.5|21.67|21.56|21.61|21.5|27
1757197800000|2025-09-06 22:30:00|21.62|21.51|21.6|21.49|21.63|21.52|21.6|21.49|21
1757198100000|2025-09-06 22:35:00|21.61|21.5|21.58|21.47|21.62|21.51|21.58|21.47|6
1757198400000|2025-09-06 22:40:00|21.57|21.46|21.59|21.48|21.59|21.48|21.57|21.46|13
1757198700000|2025-09-06 22:45:00|21.58|21.47|21.58|21.47|21.59|21.48|21.58|21.47|7
1757199000000|2025-09-06 22:50:00|21.57|21.46|21.59|21.48|21.6|21.49|21.57|21.46|7
1757199300000|2025-09-06 22:55:00|21.6|21.49|21.62|21.51|21.62|21.51|21.6|21.49|5
1757199600000|2025-09-06 23:00:00|21.61|21.5|21.6|21.49|21.62|21.51|21.59|21.48|22
1757199900000|2025-09-06 23:05:00|21.61|21.5|21.64|21.53|21.64|21.53|21.6|21.49|46
1757200200000|2025-09-06 23:10:00|21.65|21.54|21.68|21.57|21.69|21.58|21.65|21.54|14
1757200500000|2025-09-06 23:15:00|21.67|21.56|21.7|21.59|21.7|21.59|21.67|21.56|16
1757200800000|2025-09-06 23:20:00|21.71|21.6|21.76|21.65|21.79|21.68|21.71|21.6|22
1757201100000|2025-09-06 23:25:00|21.75|21.64|21.82|21.71|21.82|21.71|21.74|21.63|18
1757201400000|2025-09-06 23:30:00|21.81|21.7|21.77|21.66|21.86|21.75|21.76|21.65|38
1757201700000|2025-09-06 23:35:00|21.76|21.65|21.73|21.62|21.77|21.66|21.73|21.62|28
1757202000000|2025-09-06 23:40:00|21.74|21.63|21.72|21.61|21.74|21.63|21.71|21.6|23
1757202300000|2025-09-06 23:45:00|21.71|21.6|21.69|21.58|21.71|21.6|21.68|21.57|71
1757202600000|2025-09-06 23:50:00|21.68|21.57|21.64|21.53|21.68|21.57|21.64|21.53|49
1757202900000|2025-09-06 23:55:00|21.63|21.52|21.65|21.54|21.65|21.54|21.63|21.52|15
1757203200000|2025-09-07 00:00:00|21.66|21.55|21.71|21.6|21.71|21.6|21.65|21.54|52
1757203500000|2025-09-07 00:05:00|21.7|21.59|21.7|21.59|21.71|21.6|21.69|21.58|23
1757203800000|2025-09-07 00:10:00|21.71|21.6|21.7|21.59|21.71|21.6|21.69|21.58|4
1757204100000|2025-09-07 00:15:00|21.69|21.58|21.67|21.56|21.69|21.58|21.67|21.56|13
1757204400000|2025-09-07 00:20:00|21.66|21.55|21.69|21.58|21.69|21.58|21.66|21.55|6
1757204700000|2025-09-07 00:25:00|21.68|21.57|21.67|21.56|21.69|21.58|21.66|21.55|12
1757205000000|2025-09-07 00:30:00|21.66|21.55|21.63|21.52|21.67|21.56|21.63|21.52|20
1757205300000|2025-09-07 00:35:00|21.64|21.53|21.68|21.57|21.68|21.57|21.63|21.52|11
1757205600000|2025-09-07 00:40:00|21.69|21.58|21.73|21.62|21.73|21.62|21.69|21.58|9
1757205900000|2025-09-07 00:45:00|21.74|21.63|21.72|21.61|21.74|21.63|21.71|21.6|7
1757206200000|2025-09-07 00:50:00|21.71|21.6|21.73|21.62|21.74|21.63|21.71|21.6|15
1757206500000|2025-09-07 00:55:00|21.72|21.61|21.72|21.61|21.73|21.62|21.71|21.6|7
1757206800000|2025-09-07 01:00:00|21.71|21.6|21.71|21.6|21.72|21.61|21.71|21.6|5
1757207100000|2025-09-07 01:05:00|21.7|21.59|21.75|21.64|21.76|21.65|21.7|21.59|10
1757207400000|2025-09-07 01:10:00|21.76|21.65|21.76|21.65|21.76|21.65|21.75|21.64|9
1757207700000|2025-09-07 01:15:00|21.75|21.64|21.73|21.62|21.76|21.65|21.73|21.62|37
1757208000000|2025-09-07 01:20:00|21.74|21.63|21.76|21.65|21.76|21.65|21.73|21.62|15
1757208300000|2025-09-07 01:25:00|21.75|21.64|21.75|21.64|21.77|21.66|21.75|21.64|13
1757208600000|2025-09-07 01:30:00|21.76|21.65|21.75|21.64|21.76|21.65|21.73|21.62|12
1757208900000|2025-09-07 01:35:00|21.76|21.65|21.73|21.62|21.76|21.65|21.73|21.62|6
1757209200000|2025-09-07 01:40:00|21.74|21.63|21.74|21.63|21.75|21.64|21.74|21.63|5
1757209500000|2025-09-07 01:45:00|21.75|21.64|21.76|21.65|21.76|21.65|21.75|21.64|6
1757209800000|2025-09-07 01:50:00|21.75|21.64|21.75|21.64|21.76|21.65|21.74|21.63|9
1757210100000|2025-09-07 01:55:00|21.76|21.65|21.75|21.64|21.76|21.65|21.74|21.63|14
1757210400000|2025-09-07 02:00:00|21.76|21.65|21.74|21.63|21.76|21.65|21.73|21.62|7
1757210700000|2025-09-07 02:05:00|21.73|21.62|21.74|21.63|21.76|21.65|21.73|21.62|8
1757211000000|2025-09-07 02:10:00|21.75|21.64|21.74|21.63|21.75|21.64|21.74|21.63|8
1757211300000|2025-09-07 02:15:00|21.75|21.64|21.73|21.62|21.75|21.64|21.73|21.62|35
1757211600000|2025-09-07 02:20:00|21.72|21.61|21.73|21.62|21.74|21.63|21.71|21.6|20
1757211900000|2025-09-07 02:25:00|21.72|21.61|21.74|21.63|21.74|21.63|21.72|21.61|5
1757212200000|2025-09-07 02:30:00|21.75|21.64|21.76|21.65|21.76|21.65|21.73|21.62|18
1757212500000|2025-09-07 02:35:00|21.75|21.64|21.77|21.66|21.77|21.66|21.75|21.64|7
1757212800000|2025-09-07 02:40:00|21.76|21.65|21.76|21.65|21.77|21.66|21.76|21.65|19
1757213100000|2025-09-07 02:45:00|21.77|21.66|21.77|21.66|21.77|21.66|21.76|21.65|7
1757213400000|2025-09-07 02:50:00|21.76|21.65|21.79|21.68|21.79|21.68|21.76|21.65|6
1757213700000|2025-09-07 02:55:00|21.8|21.69|21.79|21.68|21.8|21.69|21.79|21.68|12
1757214000000|2025-09-07 03:00:00|21.8|21.69|21.76|21.65|21.8|21.69|21.76|21.65|19
1757214300000|2025-09-07 03:05:00|21.75|21.64|21.75|21.64|21.76|21.65|21.75|21.64|3
1757214600000|2025-09-07 03:10:00|21.76|21.65|21.75|21.64|21.76|21.65|21.74|21.63|18
1757214900000|2025-09-07 03:15:00|21.76|21.65|21.79|21.68|21.79|21.68|21.75|21.64|12
1757215200000|2025-09-07 03:20:00|21.8|21.69|21.77|21.66|21.8|21.69|21.77|21.66|6
1757215500000|2025-09-07 03:25:00|21.76|21.65|21.77|21.66|21.77|21.66|21.76|21.65|4
1757215800000|2025-09-07 03:30:00|21.78|21.67|21.76|21.65|21.78|21.67|21.76|21.65|25
1757216100000|2025-09-07 03:35:00|21.75|21.64|21.75|21.64|21.75|21.64|21.74|21.63|11
1757216400000|2025-09-07 03:40:00|21.74|21.63|21.73|21.62|21.75|21.64|21.72|21.61|8
1757216700000|2025-09-07 03:45:00|21.72|21.61|21.71|21.6|21.72|21.61|21.71|21.6|6
1757217000000|2025-09-07 03:50:00|21.7|21.59|21.71|21.6|21.71|21.6|21.7|21.59|32
1757217300000|2025-09-07 03:55:00|21.72|21.61|21.72|21.61|21.72|21.61|21.71|21.6|3
1757217600000|2025-09-07 04:00:00|21.71|21.6|21.71|21.6|21.72|21.61|21.71|21.6|61
1757217900000|2025-09-07 04:05:00|21.72|21.61|21.71|21.6|21.72|21.61|21.7|21.59|12
1757218200000|2025-09-07 04:10:00|21.72|21.61|21.68|21.57|21.72|21.61|21.68|21.57|39
1757218500000|2025-09-07 04:15:00|21.69|21.58|21.71|21.6|21.72|21.61|21.68|21.57|27
1757218800000|2025-09-07 04:20:00|21.7|21.59|21.72|21.61|21.72|21.61|21.7|21.59|31
1757219100000|2025-09-07 04:25:00|21.73|21.62|21.74|21.63|21.75|21.64|21.72|21.61|16
1757219400000|2025-09-07 04:30:00|21.73|21.62|21.76|21.65|21.76|21.65|21.73|21.62|10
1757219700000|2025-09-07 04:35:00|21.75|21.64|21.76|21.65|21.77|21.66|21.73|21.62|20
1757220300000|2025-09-07 04:45:00|21.77|21.66|21.78|21.67|21.78|21.67|21.76|21.65|22
1757220600000|2025-09-07 04:50:00|21.79|21.68|21.79|21.68|21.8|21.69|21.79|21.68|25
1757220900000|2025-09-07 04:55:00|21.78|21.67|21.78|21.67|21.79|21.68|21.78|21.67|13
1757221200000|2025-09-07 05:00:00|21.77|21.66|21.78|21.67|21.79|21.68|21.77|21.66|12
1757221500000|2025-09-07 05:05:00|21.77|21.66|21.77|21.66|21.78|21.67|21.76|21.65|5
1757221800000|2025-09-07 05:10:00|21.76|21.65|21.77|21.66|21.78|21.67|21.76|21.65|18
1757222100000|2025-09-07 05:15:00|21.75|21.64|21.76|21.65|21.76|21.65|21.75|21.64|28
1757222400000|2025-09-07 05:20:00|21.75|21.64|21.77|21.66|21.78|21.67|21.75|21.64|11
1757222700000|2025-09-07 05:25:00|21.78|21.67|21.79|21.68|21.79|21.68|21.77|21.66|6
1757223000000|2025-09-07 05:30:00|21.78|21.67|21.77|21.66|21.79|21.68|21.77|21.66|6
1757223300000|2025-09-07 05:35:00|21.76|21.65|21.74|21.63|21.77|21.66|21.74|21.63|17
1757223600000|2025-09-07 05:40:00|21.75|21.64|21.75|21.64|21.76|21.65|21.75|21.64|7
1757223900000|2025-09-07 05:45:00|21.76|21.65|21.76|21.65|21.76|21.65|21.75|21.64|11
1757224200000|2025-09-07 05:50:00|21.77|21.66|21.78|21.67|21.8|21.69|21.77|21.66|56
1757224500000|2025-09-07 05:55:00|21.79|21.68|21.81|21.7|21.82|21.71|21.79|21.68|11
1757224800000|2025-09-07 06:00:00|21.82|21.71|21.8|21.69|21.82|21.71|21.79|21.68|19
1757225100000|2025-09-07 06:05:00|21.81|21.7|21.79|21.68|21.81|21.7|21.78|21.67|29
1757225400000|2025-09-07 06:10:00|21.78|21.67|21.77|21.66|21.79|21.68|21.77|21.66|64
1757225700000|2025-09-07 06:15:00|21.76|21.65|21.77|21.66|21.78|21.67|21.76|21.65|18
1757226000000|2025-09-07 06:20:00|21.78|21.67|21.75|21.64|21.78|21.67|21.75|21.64|22
1757226300000|2025-09-07 06:25:00|21.76|21.65|21.75|21.64|21.76|21.65|21.75|21.64|16
1757226600000|2025-09-07 06:30:00|21.76|21.65|21.77|21.66|21.77|21.66|21.75|21.64|34
1757226900000|2025-09-07 06:35:00|21.76|21.65|21.73|21.62|21.77|21.66|21.72|21.61|33
1757227200000|2025-09-07 06:40:00|21.72|21.61|21.74|21.63|21.74|21.63|21.72|21.61|7
1757227500000|2025-09-07 06:45:00|21.75|21.64|21.74|21.63|21.75|21.64|21.73|21.62|10
1757227800000|2025-09-07 06:50:00|21.75|21.64|21.75|21.64|21.75|21.64|21.75|21.64|1
1757228100000|2025-09-07 06:55:00|21.74|21.63|21.74|21.63|21.75|21.64|21.73|21.62|27
1757228400000|2025-09-07 07:00:00|21.75|21.64|21.74|21.63|21.75|21.64|21.73|21.62|10
1757228700000|2025-09-07 07:05:00|21.75|21.64|21.74|21.63|21.75|21.64|21.74|21.63|4
1757229000000|2025-09-07 07:10:00|21.75|21.64|21.75|21.64|21.75|21.64|21.74|21.63|3
1757229300000|2025-09-07 07:15:00|21.76|21.65|21.74|21.63|21.76|21.65|21.73|21.62|9
1757229600000|2025-09-07 07:20:00|21.75|21.64|21.76|21.65|21.76|21.65|21.75|21.64|4
1757229900000|2025-09-07 07:25:00|21.77|21.66|21.78|21.67|21.79|21.68|21.76|21.65|6
1757230200000|2025-09-07 07:30:00|21.79|21.68|21.79|21.68|21.8|21.69|21.79|21.68|7
1757230500000|2025-09-07 07:35:00|21.78|21.67|21.81|21.7|21.82|21.71|21.78|21.67|46
1757230800000|2025-09-07 07:40:00|21.8|21.69|21.82|21.71|21.82|21.71|21.8|21.69|17
1757231100000|2025-09-07 07:45:00|21.83|21.72|21.8|21.69|21.83|21.72|21.8|21.69|32
1757231400000|2025-09-07 07:50:00|21.81|21.7|21.78|21.67|21.81|21.7|21.78|21.67|20
1757231700000|2025-09-07 07:55:00|21.77|21.66|21.79|21.68|21.79|21.68|21.77|21.66|11
1757232000000|2025-09-07 08:00:00|21.8|21.69|21.81|21.7|21.81|21.7|21.79|21.68|10
1757232300000|2025-09-07 08:05:00|21.8|21.69|21.82|21.71|21.82|21.71|21.8|21.69|31
1757232600000|2025-09-07 08:10:00|21.81|21.7|21.83|21.72|21.83|21.72|21.81|21.7|29
1757232900000|2025-09-07 08:15:00|21.84|21.73|21.85|21.74|21.85|21.74|21.83|21.72|10
1757233200000|2025-09-07 08:20:00|21.84|21.73|21.88|21.77|21.89|21.78|21.84|21.73|61
1757233500000|2025-09-07 08:25:00|21.87|21.76|21.85|21.74|21.88|21.77|21.85|21.74|73
1757233800000|2025-09-07 08:30:00|21.86|21.75|21.86|21.75|21.87|21.76|21.84|21.73|47
1757234100000|2025-09-07 08:35:00|21.85|21.74|21.84|21.73|21.86|21.75|21.83|21.72|28
1757234400000|2025-09-07 08:40:00|21.85|21.74|21.83|21.72|21.85|21.74|21.83|21.72|29
1757234700000|2025-09-07 08:45:00|21.84|21.73|21.81|21.7|21.84|21.73|21.81|21.7|34
1757235000000|2025-09-07 08:50:00|21.82|21.71|21.83|21.72|21.84|21.73|21.81|21.7|36
1757235300000|2025-09-07 08:55:00|21.82|21.71|21.81|21.7|21.83|21.72|21.81|21.7|24
1757235600000|2025-09-07 09:00:00|21.8|21.69|21.81|21.7|21.82|21.71|21.8|21.69|14
1757235900000|2025-09-07 09:05:00|21.82|21.71|21.81|21.7|21.83|21.72|21.81|21.7|102
1757236200000|2025-09-07 09:10:00|21.82|21.71|21.83|21.72|21.83|21.72|21.81|21.7|20
1757236500000|2025-09-07 09:15:00|21.84|21.73|21.84|21.73|21.84|21.73|21.83|21.72|29
1757236800000|2025-09-07 09:20:00|21.85|21.74|21.86|21.75|21.86|21.75|21.85|21.74|12
1757237100000|2025-09-07 09:25:00|21.85|21.74|21.83|21.72|21.86|21.75|21.83|21.72|25
1757237400000|2025-09-07 09:30:00|21.84|21.73|21.82|21.71|21.84|21.73|21.79|21.68|79
1757237700000|2025-09-07 09:35:00|21.81|21.7|21.78|21.67|21.82|21.71|21.78|21.67|16
1757238000000|2025-09-07 09:40:00|21.79|21.68|21.77|21.66|21.79|21.68|21.76|21.65|11
1757238300000|2025-09-07 09:45:00|21.76|21.65|21.77|21.66|21.78|21.67|21.75|21.64|32
1757238600000|2025-09-07 09:50:00|21.78|21.67|21.78|21.67|21.79|21.68|21.77|21.66|15
1757238900000|2025-09-07 09:55:00|21.79|21.68|21.8|21.69|21.8|21.69|21.78|21.67|30
1757239200000|2025-09-07 10:00:00|21.81|21.7|21.8|21.69|21.81|21.7|21.8|21.69|16
1757239500000|2025-09-07 10:05:00|21.79|21.68|21.82|21.71|21.82|21.71|21.79|21.68|22
1757239800000|2025-09-07 10:10:00|21.83|21.72|21.82|21.71|21.83|21.72|21.82|21.71|2
1757240100000|2025-09-07 10:15:00|21.81|21.7|21.81|21.7|21.82|21.71|21.81|21.7|5
1757240400000|2025-09-07 10:20:00|21.8|21.69|21.8|21.69|21.8|21.69|21.8|21.69|1
1757240700000|2025-09-07 10:25:00|21.79|21.68|21.8|21.69|21.8|21.69|21.79|21.68|8
1757241000000|2025-09-07 10:30:00|21.81|21.7|21.83|21.72|21.83|21.72|21.81|21.7|15
1757241300000|2025-09-07 10:35:00|21.82|21.71|21.83|21.72|21.83|21.72|21.82|21.71|10
1757241600000|2025-09-07 10:40:00|21.82|21.71|21.83|21.72|21.83|21.72|21.82|21.71|2
1757241900000|2025-09-07 10:45:00|21.82|21.71|21.84|21.73|21.84|21.73|21.81|21.7|5
1757242200000|2025-09-07 10:50:00|21.83|21.72|21.84|21.73|21.85|21.74|21.83|21.72|12
1757242500000|2025-09-07 10:55:00|21.85|21.74|21.85|21.74|21.86|21.75|21.84|21.73|9
1757242800000|2025-09-07 11:00:00|21.86|21.75|21.86|21.75|21.86|21.75|21.85|21.74|3
1757243100000|2025-09-07 11:05:00|21.85|21.74|21.86|21.75|21.86|21.75|21.85|21.74|30
1757244000000|2025-09-07 11:20:00|21.85|21.74|21.87|21.76|21.88|21.77|21.84|21.73|7
1757244300000|2025-09-07 11:25:00|21.88|21.77|21.88|21.77|21.89|21.78|21.88|21.77|5
1757244600000|2025-09-07 11:30:00|21.89|21.78|21.89|21.78|21.89|21.78|21.88|21.77|7
1757244900000|2025-09-07 11:35:00|21.88|21.77|21.94|21.83|21.94|21.83|21.88|21.77|18
1757245200000|2025-09-07 11:40:00|21.95|21.84|21.95|21.84|22|21.89|21.95|21.84|20
1757245500000|2025-09-07 11:45:00|21.94|21.83|21.95|21.84|21.95|21.84|21.92|21.81|18
1757245800000|2025-09-07 11:50:00|21.96|21.85|21.96|21.85|21.98|21.87|21.96|21.85|19
1757246100000|2025-09-07 11:55:00|21.97|21.86|21.97|21.86|21.98|21.87|21.96|21.85|27
1757246400000|2025-09-07 12:00:00|21.98|21.87|21.94|21.83|21.98|21.87|21.94|21.83|9
1757246700000|2025-09-07 12:05:00|21.95|21.84|21.93|21.82|21.95|21.84|21.93|21.82|5
1757247000000|2025-09-07 12:10:00|21.92|21.81|21.95|21.84|21.96|21.85|21.9|21.79|22
1757247300000|2025-09-07 12:15:00|21.94|21.83|21.94|21.83|21.95|21.84|21.91|21.8|29
1757247600000|2025-09-07 12:20:00|21.93|21.82|21.92|21.81|21.93|21.82|21.92|21.81|2
1757247900000|2025-09-07 12:25:00|21.93|21.82|21.93|21.82|21.94|21.83|21.92|21.81|9
1757248200000|2025-09-07 12:30:00|21.94|21.83|21.92|21.81|21.94|21.83|21.91|21.8|9
1757248500000|2025-09-07 12:35:00|21.93|21.82|21.94|21.83|21.94|21.83|21.92|21.81|10
1757248800000|2025-09-07 12:40:00|21.95|21.84|21.93|21.82|21.95|21.84|21.93|21.82|5
1757249100000|2025-09-07 12:45:00|21.92|21.81|21.9|21.79|21.92|21.81|21.9|21.79|11
1757249400000|2025-09-07 12:50:00|21.91|21.8|21.9|21.79|21.91|21.8|21.9|21.79|36
1757249700000|2025-09-07 12:55:00|21.89|21.78|21.9|21.79|21.9|21.79|21.89|21.78|4
1757250000000|2025-09-07 13:00:00|21.89|21.78|21.91|21.8|21.91|21.8|21.89|21.78|5
1757250300000|2025-09-07 13:05:00|21.9|21.79|21.9|21.79|21.91|21.8|21.9|21.79|3
1757250600000|2025-09-07 13:10:00|21.91|21.8|21.91|21.8|21.91|21.8|21.91|21.8|1
1757250900000|2025-09-07 13:15:00|21.9|21.79|21.96|21.85|21.96|21.85|21.9|21.79|10
1757251200000|2025-09-07 13:20:00|21.95|21.84|21.94|21.83|21.96|21.85|21.93|21.82|12
1757251500000|2025-09-07 13:25:00|21.95|21.84|21.97|21.86|21.99|21.88|21.95|21.84|15
1757251800000|2025-09-07 13:30:00|21.98|21.87|21.99|21.88|21.99|21.88|21.97|21.86|20
1757252100000|2025-09-07 13:35:00|22|21.89|21.99|21.88|22|21.89|21.99|21.88|8
1757252400000|2025-09-07 13:40:00|21.98|21.87|21.96|21.85|21.98|21.87|21.96|21.85|3
1757252700000|2025-09-07 13:45:00|21.97|21.86|21.96|21.85|21.97|21.86|21.96|21.85|2
1757253000000|2025-09-07 13:50:00|21.97|21.86|21.93|21.82|21.97|21.86|21.93|21.82|11
1757253300000|2025-09-07 13:55:00|21.94|21.83|21.96|21.85|21.96|21.85|21.94|21.83|5
1757253600000|2025-09-07 14:00:00|21.97|21.86|21.96|21.85|21.98|21.87|21.94|21.83|16
1757253900000|2025-09-07 14:05:00|21.97|21.86|22.08|21.97|22.09|21.98|21.96|21.85|32
1757254200000|2025-09-07 14:10:00|22.07|21.96|22.25|22.14|22.39|22.28|22.07|21.96|229
1757254500000|2025-09-07 14:15:00|22.26|22.15|22.21|22.1|22.37|22.26|22.21|22.1|107
1757254800000|2025-09-07 14:20:00|22.2|22.09|22.22|22.11|22.22|22.11|22.13|22.02|90
1757255100000|2025-09-07 14:25:00|22.21|22.1|22.22|22.11|22.22|22.11|22.15|22.04|51
1757255400000|2025-09-07 14:30:00|22.23|22.12|22.49|22.38|22.52|22.41|22.23|22.12|152
1757255700000|2025-09-07 14:35:00|22.48|22.37|22.51|22.4|22.56|22.45|22.44|22.33|167
1757256000000|2025-09-07 14:40:00|22.5|22.39|22.45|22.34|22.52|22.41|22.42|22.31|197
1757256300000|2025-09-07 14:45:00|22.46|22.35|22.42|22.31|22.48|22.37|22.39|22.28|124
1757256600000|2025-09-07 14:50:00|22.41|22.3|22.34|22.23|22.42|22.31|22.33|22.22|129
1757256900000|2025-09-07 14:55:00|22.33|22.22|22.32|22.21|22.34|22.23|22.31|22.2|28
1757257200000|2025-09-07 15:00:00|22.33|22.22|22.35|22.24|22.38|22.27|22.32|22.21|41
1757257500000|2025-09-07 15:05:00|22.36|22.25|22.4|22.29|22.42|22.31|22.35|22.24|63
1757257800000|2025-09-07 15:10:00|22.41|22.3|22.33|22.22|22.41|22.3|22.32|22.21|80
1757258100000|2025-09-07 15:15:00|22.32|22.21|22.41|22.3|22.42|22.31|22.32|22.21|36
1757258400000|2025-09-07 15:20:00|22.4|22.29|22.46|22.35|22.48|22.37|22.4|22.29|80
1757258700000|2025-09-07 15:25:00|22.47|22.36|22.52|22.41|22.52|22.41|22.46|22.35|62
1757259000000|2025-09-07 15:30:00|22.51|22.4|22.51|22.4|22.55|22.44|22.48|22.37|55
1757259300000|2025-09-07 15:35:00|22.52|22.41|22.52|22.41|22.56|22.45|22.48|22.37|32
1757259600000|2025-09-07 15:40:00|22.51|22.4|22.49|22.38|22.52|22.41|22.48|22.37|51
1757259900000|2025-09-07 15:45:00|22.5|22.39|22.42|22.31|22.5|22.39|22.42|22.31|67
1757260200000|2025-09-07 15:50:00|22.43|22.32|22.42|22.31|22.45|22.34|22.41|22.3|36
1757260500000|2025-09-07 15:55:00|22.43|22.32|22.42|22.31|22.44|22.33|22.42|22.31|40
1757260800000|2025-09-07 16:00:00|22.43|22.32|22.51|22.4|22.51|22.4|22.42|22.31|53
1757261100000|2025-09-07 16:05:00|22.5|22.39|22.48|22.37|22.51|22.4|22.46|22.35|35
1757261400000|2025-09-07 16:10:00|22.47|22.36|22.42|22.31|22.47|22.36|22.41|22.3|32
1757261700000|2025-09-07 16:15:00|22.41|22.3|22.35|22.24|22.43|22.32|22.34|22.23|47
1757262000000|2025-09-07 16:20:00|22.34|22.23|22.32|22.21|22.35|22.24|22.32|22.21|29
1757262300000|2025-09-07 16:25:00|22.33|22.22|22.33|22.22|22.33|22.22|22.32|22.21|7
1757262600000|2025-09-07 16:30:00|22.34|22.23|22.29|22.18|22.34|22.23|22.29|22.18|32
1757262900000|2025-09-07 16:35:00|22.28|22.17|22.32|22.21|22.32|22.21|22.27|22.16|27
1757263200000|2025-09-07 16:40:00|22.33|22.22|22.34|22.23|22.35|22.24|22.32|22.21|8
1757263500000|2025-09-07 16:45:00|22.35|22.24|22.34|22.23|22.37|22.26|22.33|22.22|22
1757263800000|2025-09-07 16:50:00|22.33|22.22|22.34|22.23|22.35|22.24|22.33|22.22|6
1757264100000|2025-09-07 16:55:00|22.35|22.24|22.33|22.22|22.36|22.25|22.33|22.22|23
1757264400000|2025-09-07 17:00:00|22.34|22.23|22.35|22.24|22.36|22.25|22.33|22.22|16
1757264700000|2025-09-07 17:05:00|22.34|22.23|22.31|22.2|22.34|22.23|22.3|22.19|38
1757265000000|2025-09-07 17:10:00|22.3|22.19|22.26|22.15|22.31|22.2|22.26|22.15|37
1757265300000|2025-09-07 17:15:00|22.27|22.16|22.25|22.14|22.28|22.17|22.25|22.14|49
1757265600000|2025-09-07 17:20:00|22.26|22.15|22.3|22.19|22.31|22.2|22.23|22.12|43
1757265900000|2025-09-07 17:25:00|22.31|22.2|22.26|22.15|22.33|22.22|22.26|22.15|44
1757266200000|2025-09-07 17:30:00|22.25|22.14|22.28|22.17|22.28|22.17|22.25|22.14|34
1757266500000|2025-09-07 17:35:00|22.27|22.16|22.26|22.15|22.27|22.16|22.24|22.13|32
1757266800000|2025-09-07 17:40:00|22.27|22.16|22.3|22.19|22.3|22.19|22.27|22.16|30
1757267100000|2025-09-07 17:45:00|22.29|22.18|22.24|22.13|22.3|22.19|22.23|22.12|46
1757267400000|2025-09-07 17:50:00|22.23|22.12|22.23|22.12|22.24|22.13|22.21|22.1|45
1757267700000|2025-09-07 17:55:00|22.22|22.11|22.19|22.08|22.22|22.11|22.19|22.08|46
1757268000000|2025-09-07 18:00:00|22.2|22.09|22.21|22.1|22.21|22.1|22.18|22.07|26
1757268300000|2025-09-07 18:05:00|22.22|22.11|22.23|22.12|22.25|22.14|22.22|22.11|26
1757268600000|2025-09-07 18:10:00|22.22|22.11|22.21|22.1|22.23|22.12|22.2|22.09|54
1757268900000|2025-09-07 18:15:00|22.2|22.09|22.21|22.1|22.24|22.13|22.2|22.09|32
1757269200000|2025-09-07 18:20:00|22.2|22.09|22.2|22.09|22.21|22.1|22.18|22.07|41
1757269500000|2025-09-07 18:25:00|22.19|22.08|22.19|22.08|22.21|22.1|22.19|22.08|17
1757269800000|2025-09-07 18:30:00|22.2|22.09|22.17|22.06|22.2|22.09|22.17|22.06|26
1757270100000|2025-09-07 18:35:00|22.16|22.05|22.12|22.01|22.16|22.05|22.11|22|41
1757270400000|2025-09-07 18:40:00|22.11|22|22.13|22.02|22.13|22.02|22.08|21.97|56
1757270700000|2025-09-07 18:45:00|22.12|22.01|22.13|22.02|22.13|22.02|22.11|22|60
1757271000000|2025-09-07 18:50:00|22.12|22.01|22.14|22.03|22.14|22.03|22.11|22|35
1757271300000|2025-09-07 18:55:00|22.15|22.04|22.17|22.06|22.18|22.07|22.14|22.03|73
1757271600000|2025-09-07 19:00:00|22.18|22.07|22.22|22.11|22.24|22.13|22.18|22.07|45
1757271900000|2025-09-07 19:05:00|22.21|22.1|22.21|22.1|22.25|22.14|22.2|22.09|69
1757272200000|2025-09-07 19:10:00|22.22|22.11|22.24|22.13|22.24|22.13|22.22|22.11|29
1757272500000|2025-09-07 19:15:00|22.23|22.12|22.25|22.14|22.29|22.18|22.23|22.12|47
1757272800000|2025-09-07 19:20:00|22.26|22.15|22.22|22.11|22.26|22.15|22.21|22.1|57
1757273100000|2025-09-07 19:25:00|22.23|22.12|22.25|22.14|22.26|22.15|22.22|22.11|33
1757273400000|2025-09-07 19:30:00|22.24|22.13|22.29|22.18|22.29|22.18|22.23|22.12|40
1757273700000|2025-09-07 19:35:00|22.3|22.19|22.38|22.07|22.38|22.19|22.28|22.07|16
1757274000000|2025-09-07 19:40:00|22.39|22.08|22.42|22.11|22.43|22.12|22.39|22.08|52
1757274300000|2025-09-07 19:45:00|22.41|22.1|22.4|22.09|22.43|22.12|22.4|22.09|30
1757274600000|2025-09-07 19:50:00|22.39|22.08|22.38|22.07|22.42|22.11|22.38|22.07|48
1757274900000|2025-09-07 19:55:00|22.39|22.08|22.39|22.08|22.4|22.09|22.38|22.07|55
1757275200000|2025-09-07 20:00:00|22.38|22.07|22.42|22.11|22.42|22.11|22.38|22.07|43
1757275500000|2025-09-07 20:05:00|22.43|22.12|22.43|22.12|22.45|22.14|22.41|22.1|35
1757275800000|2025-09-07 20:10:00|22.42|22.11|22.39|22.08|22.43|22.12|22.38|22.07|20
1757276100000|2025-09-07 20:15:00|22.38|22.07|22.41|22.1|22.41|22.1|22.38|22.07|34
1757276400000|2025-09-07 20:20:00|22.4|22.09|22.38|22.07|22.41|22.1|22.38|22.07|17
1757276700000|2025-09-07 20:25:00|22.39|22.08|22.42|22.11|22.43|22.12|22.38|22.07|22
1757277000000|2025-09-07 20:30:00|22.43|22.12|22.42|22.11|22.44|22.13|22.41|22.1|24
1757277300000|2025-09-07 20:35:00|22.41|22.1|22.42|22.11|22.44|22.13|22.41|22.1|20
1757277600000|2025-09-07 20:40:00|22.43|22.12|22.45|22.14|22.46|22.15|22.43|22.12|23
1757277900000|2025-09-07 20:45:00|22.46|22.15|22.44|22.13|22.46|22.15|22.44|22.13|9
1757278200000|2025-09-07 20:50:00|22.43|22.12|22.47|22.16|22.47|22.16|22.43|22.12|37
1757278500000|2025-09-07 20:55:00|22.48|22.17|22.55|22.24|22.56|22.25|22.46|22.15|43
1757278800000|2025-09-07 21:00:00|22.56|22.25|22.55|22.24|22.57|22.26|22.54|22.23|44
1757279100000|2025-09-07 21:05:00|22.56|22.25|22.45|22.34|22.57|22.35|22.45|22.24|25
1757279400000|2025-09-07 21:10:00|22.44|22.33|22.47|22.36|22.47|22.36|22.44|22.33|38
1757279700000|2025-09-07 21:15:00|22.46|22.35|22.48|22.37|22.49|22.38|22.45|22.34|34
1757280000000|2025-09-07 21:20:00|22.47|22.36|22.47|22.36|22.48|22.37|22.46|22.35|27
1757280300000|2025-09-07 21:25:00|22.48|22.37|22.47|22.36|22.49|22.38|22.47|22.36|28
1757280600000|2025-09-07 21:30:00|22.48|22.37|22.48|22.37|22.49|22.38|22.47|22.36|37
1757280900000|2025-09-07 21:35:00|22.49|22.38|22.48|22.37|22.49|22.38|22.48|22.37|12
1757281200000|2025-09-07 21:40:00|22.47|22.36|22.47|22.36|22.49|22.38|22.47|22.36|9
1757281500000|2025-09-07 21:45:00|22.48|22.37|22.48|22.37|22.48|22.37|22.46|22.35|23
1757281800000|2025-09-07 21:50:00|22.49|22.38|22.48|22.37|22.5|22.39|22.48|22.37|8
1757282100000|2025-09-07 21:55:00|22.47|22.36|22.44|22.33|22.47|22.36|22.44|22.33|32
1757282400000|2025-09-07 22:00:00|22.45|22.34|22.48|22.37|22.49|22.38|22.44|22.33|74
1757282700000|2025-09-07 22:05:00|22.47|22.36|22.53|22.42|22.54|22.43|22.46|22.35|67
1757283000000|2025-09-07 22:10:00|22.54|22.43|22.57|22.46|22.57|22.46|22.54|22.43|34
1757283300000|2025-09-07 22:15:00|22.58|22.47|22.61|22.5|22.61|22.5|22.53|22.42|59
1757283600000|2025-09-07 22:20:00|22.62|22.51|22.54|22.43|22.63|22.52|22.54|22.43|47
1757283900000|2025-09-07 22:25:00|22.55|22.44|22.57|22.46|22.58|22.47|22.55|22.44|41
1757284200000|2025-09-07 22:30:00|22.58|22.47|22.59|22.48|22.62|22.51|22.55|22.44|57
1757284500000|2025-09-07 22:35:00|22.58|22.47|22.62|22.51|22.64|22.53|22.58|22.47|60
1757284800000|2025-09-07 22:40:00|22.63|22.52|22.79|22.68|22.79|22.68|22.63|22.52|79
1757285100000|2025-09-07 22:45:00|22.8|22.69|22.86|22.75|22.87|22.76|22.77|22.66|131
1757285400000|2025-09-07 22:50:00|22.87|22.76|22.82|22.71|22.87|22.76|22.77|22.66|124
1757285700000|2025-09-07 22:55:00|22.83|22.72|22.84|22.73|22.86|22.75|22.82|22.71|82
1757286000000|2025-09-07 23:00:00|22.85|22.74|22.86|22.75|22.89|22.78|22.84|22.73|72
1757286300000|2025-09-07 23:05:00|22.87|22.76|22.87|22.76|22.9|22.79|22.83|22.72|76
1757286600000|2025-09-07 23:10:00|22.86|22.75|22.8|22.69|22.87|22.76|22.8|22.69|69
1757286900000|2025-09-07 23:15:00|22.79|22.68|22.91|22.8|22.91|22.8|22.79|22.68|49
1757287200000|2025-09-07 23:20:00|22.92|22.81|22.96|22.85|22.96|22.85|22.91|22.8|63
1757287500000|2025-09-07 23:25:00|22.97|22.86|22.93|22.82|22.97|22.86|22.91|22.8|82
1757287800000|2025-09-07 23:30:00|22.92|22.81|22.96|22.85|22.96|22.85|22.92|22.81|69
1757288100000|2025-09-07 23:35:00|22.95|22.84|22.92|22.81|22.97|22.86|22.89|22.78|46
1757288400000|2025-09-07 23:40:00|22.91|22.8|22.95|22.84|22.96|22.85|22.89|22.78|37
1757288700000|2025-09-07 23:45:00|22.96|22.85|22.9|22.79|22.97|22.86|22.89|22.78|49
1757289000000|2025-09-07 23:50:00|22.89|22.78|22.88|22.77|22.91|22.8|22.85|22.74|60
1757289300000|2025-09-07 23:55:00|22.89|22.78|22.93|22.82|22.95|22.84|22.87|22.76|39
1757289600000|2025-09-08 00:00:00|22.94|22.83|22.86|22.75|22.95|22.84|22.86|22.75|70
1757289900000|2025-09-08 00:05:00|22.87|22.76|22.83|22.72|22.93|22.82|22.83|22.72|62
1757290200000|2025-09-08 00:10:00|22.84|22.73|22.82|22.71|22.86|22.75|22.82|22.71|21
1757290500000|2025-09-08 00:15:00|22.83|22.72|22.76|22.65|22.84|22.73|22.75|22.64|45
1757290800000|2025-09-08 00:20:00|22.75|22.64|22.8|22.69|22.82|22.71|22.73|22.62|36
1757291100000|2025-09-08 00:25:00|22.79|22.68|22.84|22.73|22.84|22.73|22.73|22.62|61
1757291400000|2025-09-08 00:30:00|22.85|22.74|22.81|22.7|22.85|22.74|22.79|22.68|59
1757291700000|2025-09-08 00:35:00|22.82|22.71|22.88|22.77|22.9|22.79|22.79|22.68|77
1757292000000|2025-09-08 00:40:00|22.89|22.78|22.88|22.77|22.94|22.83|22.88|22.77|62
1757292300000|2025-09-08 00:45:00|22.89|22.78|22.77|22.66|22.89|22.78|22.76|22.65|63
1757292600000|2025-09-08 00:50:00|22.78|22.67|22.73|22.62|22.8|22.69|22.73|22.62|72
1757292900000|2025-09-08 00:55:00|22.72|22.61|22.77|22.66|22.77|22.66|22.71|22.6|50
1757293200000|2025-09-08 01:00:00|22.76|22.65|22.77|22.66|22.83|22.72|22.75|22.64|60
1757293500000|2025-09-08 01:05:00|22.76|22.65|22.77|22.66|22.8|22.69|22.75|22.64|58
1757293800000|2025-09-08 01:10:00|22.76|22.65|22.83|22.72|22.83|22.72|22.74|22.63|43
1757294100000|2025-09-08 01:15:00|22.82|22.71|22.83|22.72|22.87|22.76|22.77|22.66|68
1757294400000|2025-09-08 01:20:00|22.84|22.73|22.86|22.75|22.86|22.75|22.75|22.64|72
1757294700000|2025-09-08 01:25:00|22.87|22.76|22.85|22.74|22.91|22.8|22.84|22.73|56
1757295000000|2025-09-08 01:30:00|22.84|22.73|22.89|22.78|22.9|22.79|22.84|22.73|54
1757295300000|2025-09-08 01:35:00|22.9|22.79|22.84|22.73|22.94|22.83|22.83|22.72|85
1757295600000|2025-09-08 01:40:00|22.85|22.74|22.82|22.71|22.87|22.76|22.82|22.71|42
1757295900000|2025-09-08 01:45:00|22.81|22.7|22.82|22.71|22.83|22.72|22.79|22.68|32
1757296200000|2025-09-08 01:50:00|22.83|22.72|22.82|22.71|22.84|22.73|22.8|22.69|32
1757296500000|2025-09-08 01:55:00|22.83|22.72|22.85|22.74|22.86|22.75|22.8|22.69|29
1757296800000|2025-09-08 02:00:00|22.84|22.73|22.84|22.73|22.87|22.76|22.81|22.7|51
1757297100000|2025-09-08 02:05:00|22.83|22.72|22.89|22.78|22.89|22.78|22.79|22.68|59
1757297400000|2025-09-08 02:10:00|22.9|22.79|22.92|22.81|22.92|22.81|22.88|22.77|53
1757297700000|2025-09-08 02:15:00|22.91|22.8|22.83|22.72|22.94|22.83|22.83|22.72|59
1757298000000|2025-09-08 02:20:00|22.82|22.71|22.81|22.7|22.85|22.74|22.79|22.68|74
1757298300000|2025-09-08 02:25:00|22.8|22.69|22.86|22.75|22.86|22.75|22.8|22.69|54
1757298600000|2025-09-08 02:30:00|22.85|22.74|22.9|22.79|22.94|22.83|22.85|22.74|73
1757298900000|2025-09-08 02:35:00|22.89|22.78|22.98|22.87|23.01|22.9|22.89|22.78|112
1757299200000|2025-09-08 02:40:00|22.99|22.88|22.98|22.87|23.01|22.9|22.98|22.87|64
1757299500000|2025-09-08 02:45:00|22.97|22.86|23.04|22.93|23.05|22.94|22.97|22.86|50
1757299800000|2025-09-08 02:50:00|23.05|22.94|23.07|22.96|23.08|22.97|23.04|22.93|48
1757300100000|2025-09-08 02:55:00|23.06|22.95|23.28|23.17|23.28|23.17|23.05|22.94|85
1757300400000|2025-09-08 03:00:00|23.27|23.16|23.46|23.35|23.46|23.35|23.24|23.13|167
1757300700000|2025-09-08 03:05:00|23.45|23.34|23.5|23.39|23.53|23.42|23.4|23.29|121
1757301000000|2025-09-08 03:10:00|23.49|23.38|23.46|23.35|23.55|23.44|23.41|23.3|103
1757301300000|2025-09-08 03:15:00|23.45|23.34|23.39|23.28|23.45|23.34|23.37|23.26|88
1757301600000|2025-09-08 03:20:00|23.38|23.27|23.32|23.21|23.38|23.27|23.31|23.2|69
1757301900000|2025-09-08 03:25:00|23.31|23.2|23.35|23.24|23.37|23.26|23.31|23.2|61
1757302200000|2025-09-08 03:30:00|23.36|23.25|23.31|23.2|23.36|23.25|23.31|23.2|60
1757302500000|2025-09-08 03:35:00|23.32|23.21|23.36|23.25|23.42|23.31|23.31|23.2|96
1757302800000|2025-09-08 03:40:00|23.37|23.26|23.32|23.21|23.39|23.28|23.32|23.21|92
1757303100000|2025-09-08 03:45:00|23.33|23.22|23.33|23.22|23.34|23.23|23.28|23.17|75
1757303400000|2025-09-08 03:50:00|23.34|23.23|23.29|23.18|23.36|23.25|23.29|23.18|95
1757303700000|2025-09-08 03:55:00|23.28|23.17|23.23|23.12|23.29|23.18|23.22|23.11|28
1757304000000|2025-09-08 04:00:00|23.22|23.11|23.15|23.04|23.23|23.12|23.14|23.03|68
1757304300000|2025-09-08 04:05:00|23.16|23.05|23.13|23.02|23.17|23.06|23.11|23|62
1757304600000|2025-09-08 04:10:00|23.12|23.01|23.16|23.05|23.16|23.05|23.11|23|65
1757304900000|2025-09-08 04:15:00|23.15|23.04|23.24|23.13|23.24|23.13|23.14|23.03|65
1757305200000|2025-09-08 04:20:00|23.23|23.12|23.24|23.13|23.24|23.13|23.2|23.09|69
1757305500000|2025-09-08 04:25:00|23.25|23.14|23.28|23.17|23.29|23.18|23.25|23.14|46
1757305800000|2025-09-08 04:30:00|23.29|23.18|23.26|23.15|23.29|23.18|23.23|23.12|64
1757306100000|2025-09-08 04:35:00|23.27|23.16|23.23|23.12|23.28|23.17|23.21|23.1|59
1757306400000|2025-09-08 04:40:00|23.24|23.13|23.22|23.11|23.24|23.13|23.19|23.08|39
1757306700000|2025-09-08 04:45:00|23.21|23.1|23.24|23.13|23.26|23.15|23.18|23.07|43
1757307000000|2025-09-08 04:50:00|23.23|23.12|23.19|23.08|23.24|23.13|23.18|23.07|69
1757307300000|2025-09-08 04:55:00|23.18|23.07|23.2|23.09|23.2|23.09|23.18|23.07|63
1757307600000|2025-09-08 05:00:00|23.21|23.1|23.21|23.1|23.21|23.1|23.16|23.05|59
1757307900000|2025-09-08 05:05:00|23.2|23.09|23.29|23.18|23.29|23.18|23.2|23.09|63
1757308200000|2025-09-08 05:10:00|23.28|23.17|23.26|23.15|23.31|23.2|23.25|23.14|66
1757308500000|2025-09-08 05:15:00|23.27|23.16|23.31|23.2|23.34|23.23|23.25|23.14|49
1757308800000|2025-09-08 05:20:00|23.3|23.19|23.24|23.13|23.3|23.19|23.22|23.11|62
1757309100000|2025-09-08 05:25:00|23.25|23.14|23.28|23.17|23.29|23.18|23.24|23.13|28
1757309400000|2025-09-08 05:30:00|23.29|23.18|23.24|23.13|23.29|23.18|23.21|23.1|73
1757309700000|2025-09-08 05:35:00|23.25|23.14|23.25|23.14|23.25|23.14|23.2|23.09|71
1757310000000|2025-09-08 05:40:00|23.24|23.13|23.2|23.09|23.25|23.14|23.18|23.07|105
1757310300000|2025-09-08 05:45:00|23.19|23.08|23.23|23.12|23.24|23.13|23.18|23.07|45
1757310600000|2025-09-08 05:50:00|23.22|23.11|23.28|23.17|23.29|23.18|23.22|23.11|39
1757310900000|2025-09-08 05:55:00|23.29|23.18|23.31|23.2|23.32|23.21|23.26|23.15|49
1757311200000|2025-09-08 06:00:00|23.32|23.21|23.29|23.18|23.34|23.23|23.28|23.17|92
1757311500000|2025-09-08 06:05:00|23.28|23.17|23.25|23.14|23.29|23.18|23.22|23.11|63
1757311800000|2025-09-08 06:10:00|23.26|23.15|23.25|23.14|23.27|23.16|23.22|23.11|48
1757312100000|2025-09-08 06:15:00|23.26|23.15|23.21|23.1|23.27|23.16|23.19|23.08|64
1757312400000|2025-09-08 06:20:00|23.22|23.11|23.29|23.18|23.3|23.19|23.21|23.1|57
1757312700000|2025-09-08 06:25:00|23.28|23.17|23.31|23.2|23.31|23.2|23.28|23.17|28
1757313000000|2025-09-08 06:30:00|23.3|23.19|23.31|23.2|23.31|23.2|23.28|23.17|44
1757313300000|2025-09-08 06:35:00|23.3|23.19|23.28|23.17|23.31|23.2|23.27|23.16|45
1757313600000|2025-09-08 06:40:00|23.29|23.18|23.29|23.18|23.3|23.19|23.27|23.16|29
1757313900000|2025-09-08 06:45:00|23.28|23.17|23.26|23.15|23.29|23.18|23.24|23.13|65
1757314200000|2025-09-08 06:50:00|23.25|23.14|23.25|23.14|23.27|23.16|23.24|23.13|45
1757314500000|2025-09-08 06:55:00|23.26|23.15|23.22|23.11|23.26|23.15|23.22|23.11|35
1757314800000|2025-09-08 07:00:00|23.23|23.12|23.25|23.14|23.27|23.16|23.23|23.12|39
1757315100000|2025-09-08 07:05:00|23.26|23.15|23.18|23.07|23.28|23.17|23.18|23.07|81
1757315400000|2025-09-08 07:10:00|23.17|23.06|23.26|23.15|23.27|23.16|23.15|23.04|62
1757315700000|2025-09-08 07:15:00|23.25|23.14|23.26|23.15|23.27|23.16|23.21|23.1|47
1757316000000|2025-09-08 07:20:00|23.27|23.16|23.26|23.15|23.27|23.16|23.23|23.12|52
1757316300000|2025-09-08 07:25:00|23.27|23.16|23.31|23.2|23.31|23.2|23.27|23.16|45
1757316600000|2025-09-08 07:30:00|23.32|23.21|23.32|23.21|23.36|23.25|23.3|23.19|47
1757316900000|2025-09-08 07:35:00|23.31|23.2|23.25|23.14|23.31|23.2|23.22|23.11|91
1757317200000|2025-09-08 07:40:00|23.26|23.15|23.3|23.19|23.3|23.19|23.24|23.13|25
1757317500000|2025-09-08 07:45:00|23.31|23.2|23.29|23.18|23.35|23.24|23.28|23.17|74
1757317800000|2025-09-08 07:50:00|23.3|23.19|23.29|23.18|23.31|23.2|23.27|23.16|42
1757318100000|2025-09-08 07:55:00|23.28|23.17|23.32|23.21|23.32|23.21|23.27|23.16|47
1757318400000|2025-09-08 08:00:00|23.31|23.2|23.39|23.28|23.41|23.3|23.31|23.2|79
1757318700000|2025-09-08 08:05:00|23.4|23.29|23.35|23.24|23.41|23.3|23.32|23.21|80
1757319000000|2025-09-08 08:10:00|23.34|23.23|23.41|23.3|23.42|23.31|23.34|23.23|31
1757319300000|2025-09-08 08:15:00|23.4|23.29|23.42|23.31|23.44|23.33|23.37|23.26|55
1757319600000|2025-09-08 08:20:00|23.41|23.3|23.41|23.3|23.44|23.33|23.36|23.25|84
1757319900000|2025-09-08 08:25:00|23.4|23.29|23.44|23.33|23.45|23.34|23.39|23.28|51
1757320200000|2025-09-08 08:30:00|23.45|23.34|23.49|23.38|23.5|23.39|23.42|23.31|85
1757320500000|2025-09-08 08:35:00|23.48|23.37|23.46|23.35|23.49|23.38|23.39|23.28|83
1757320800000|2025-09-08 08:40:00|23.47|23.36|23.46|23.35|23.49|23.38|23.44|23.33|76
1757321100000|2025-09-08 08:45:00|23.47|23.36|23.39|23.28|23.47|23.36|23.38|23.27|53
1757321400000|2025-09-08 08:50:00|23.4|23.29|23.38|23.27|23.44|23.33|23.36|23.25|95
1757321700000|2025-09-08 08:55:00|23.37|23.26|23.35|23.24|23.38|23.27|23.34|23.23|83
1757322000000|2025-09-08 09:00:00|23.36|23.25|23.39|23.28|23.4|23.29|23.32|23.21|109
1757322300000|2025-09-08 09:05:00|23.38|23.27|23.39|23.28|23.4|23.29|23.37|23.26|60
1757322600000|2025-09-08 09:10:00|23.4|23.29|23.43|23.32|23.44|23.33|23.39|23.28|38
1757322900000|2025-09-08 09:15:00|23.44|23.33|23.45|23.34|23.46|23.35|23.4|23.29|82
1757323200000|2025-09-08 09:20:00|23.46|23.35|23.5|23.39|23.53|23.42|23.46|23.35|75
1757323500000|2025-09-08 09:25:00|23.49|23.38|23.45|23.34|23.5|23.39|23.44|23.33|77
1757323800000|2025-09-08 09:30:00|23.44|23.33|23.48|23.37|23.49|23.38|23.42|23.31|50
1757324100000|2025-09-08 09:35:00|23.47|23.36|23.42|23.31|23.48|23.37|23.41|23.3|54
1757324400000|2025-09-08 09:40:00|23.43|23.32|23.42|23.31|23.44|23.33|23.4|23.29|54
1757324700000|2025-09-08 09:45:00|23.43|23.32|23.43|23.32|23.46|23.35|23.42|23.31|35
1757325000000|2025-09-08 09:50:00|23.44|23.33|23.46|23.35|23.48|23.37|23.43|23.32|53
1757325300000|2025-09-08 09:55:00|23.45|23.34|23.44|23.33|23.46|23.35|23.43|23.32|40
1757325600000|2025-09-08 10:00:00|23.43|23.32|23.37|23.26|23.44|23.33|23.37|23.26|67
1757325900000|2025-09-08 10:05:00|23.36|23.25|23.37|23.26|23.4|23.29|23.35|23.24|68
1757326200000|2025-09-08 10:10:00|23.38|23.27|23.4|23.29|23.4|23.29|23.37|23.26|53
1757326500000|2025-09-08 10:15:00|23.39|23.28|23.43|23.32|23.44|23.33|23.39|23.28|59
1757326800000|2025-09-08 10:20:00|23.44|23.33|23.48|23.37|23.49|23.38|23.43|23.32|89
1757327100000|2025-09-08 10:25:00|23.47|23.36|23.46|23.35|23.48|23.37|23.45|23.34|76
1757327400000|2025-09-08 10:30:00|23.45|23.34|23.44|23.33|23.46|23.35|23.43|23.32|56
1757327700000|2025-09-08 10:35:00|23.45|23.34|23.45|23.34|23.49|23.38|23.43|23.32|41
1757328000000|2025-09-08 10:40:00|23.46|23.35|23.5|23.39|23.5|23.39|23.45|23.34|43
1757328300000|2025-09-08 10:45:00|23.51|23.4|23.51|23.4|23.52|23.41|23.48|23.37|77
1757328600000|2025-09-08 10:50:00|23.52|23.41|23.47|23.36|23.54|23.43|23.47|23.36|53
1757328900000|2025-09-08 10:55:00|23.48|23.37|23.47|23.36|23.51|23.4|23.46|23.35|67
1757329200000|2025-09-08 11:00:00|23.46|23.35|23.37|23.26|23.46|23.35|23.37|23.26|69
1757329500000|2025-09-08 11:05:00|23.36|23.25|23.42|23.31|23.42|23.31|23.35|23.24|45
1757329800000|2025-09-08 11:10:00|23.41|23.3|23.38|23.27|23.42|23.31|23.38|23.27|34
1757330100000|2025-09-08 11:15:00|23.39|23.28|23.39|23.28|23.4|23.29|23.35|23.24|23
1757330400000|2025-09-08 11:20:00|23.4|23.29|23.39|23.28|23.43|23.32|23.38|23.27|46
1757330700000|2025-09-08 11:25:00|23.38|23.27|23.42|23.31|23.42|23.31|23.37|23.26|49
1757331000000|2025-09-08 11:30:00|23.41|23.3|23.31|23.2|23.42|23.31|23.31|23.2|89
1757331300000|2025-09-08 11:35:00|23.32|23.21|23.31|23.2|23.34|23.23|23.31|23.2|82
1757331600000|2025-09-08 11:40:00|23.32|23.21|23.35|23.24|23.35|23.24|23.31|23.2|26
1757331900000|2025-09-08 11:45:00|23.34|23.23|23.35|23.24|23.37|23.26|23.33|23.22|38
1757332200000|2025-09-08 11:50:00|23.36|23.25|23.42|23.31|23.43|23.32|23.36|23.25|27
1757332500000|2025-09-08 11:55:00|23.41|23.3|23.4|23.29|23.42|23.31|23.39|23.28|60
1757332800000|2025-09-08 12:00:00|23.41|23.3|23.41|23.3|23.43|23.32|23.4|23.29|35
1757333100000|2025-09-08 12:05:00|23.4|23.29|23.41|23.3|23.41|23.3|23.37|23.26|44
1757333400000|2025-09-08 12:10:00|23.4|23.29|23.39|23.28|23.41|23.3|23.37|23.26|70
1757333700000|2025-09-08 12:15:00|23.38|23.27|23.36|23.25|23.42|23.31|23.36|23.25|47
1757334000000|2025-09-08 12:20:00|23.37|23.26|23.38|23.27|23.39|23.28|23.35|23.24|30
1757334300000|2025-09-08 12:25:00|23.39|23.28|23.4|23.29|23.42|23.31|23.39|23.28|28
1757334600000|2025-09-08 12:30:00|23.41|23.3|23.49|23.38|23.5|23.39|23.39|23.28|49
1757334900000|2025-09-08 12:35:00|23.5|23.39|23.52|23.41|23.55|23.44|23.5|23.39|43
1757335200000|2025-09-08 12:40:00|23.53|23.42|23.59|23.48|23.64|23.53|23.53|23.42|40
1757335500000|2025-09-08 12:45:00|23.6|23.49|23.59|23.48|23.62|23.51|23.53|23.42|136
1757335800000|2025-09-08 12:50:00|23.6|23.49|23.54|23.43|23.62|23.51|23.53|23.42|92
1757336100000|2025-09-08 12:55:00|23.55|23.44|23.56|23.45|23.56|23.45|23.53|23.42|47
1757336400000|2025-09-08 13:00:00|23.55|23.44|23.65|23.54|23.66|23.55|23.55|23.44|84
1757336700000|2025-09-08 13:05:00|23.64|23.53|23.82|23.71|23.86|23.75|23.64|23.53|118
1757337000000|2025-09-08 13:10:00|23.81|23.7|24|23.89|24.03|23.92|23.79|23.68|120
1757337300000|2025-09-08 13:15:00|24.01|23.9|23.99|23.88|24.03|23.92|23.96|23.85|134
1757337600000|2025-09-08 13:20:00|24|23.89|23.89|23.78|24|23.89|23.89|23.78|74
1757337900000|2025-09-08 13:25:00|23.9|23.79|23.83|23.72|23.92|23.81|23.83|23.72|87
1757338200000|2025-09-08 13:30:00|23.85|23.74|23.89|23.78|23.93|23.82|23.82|23.71|113
1757338500000|2025-09-08 13:35:00|23.9|23.79|23.65|23.54|23.93|23.82|23.64|23.53|150
1757338800000|2025-09-08 13:40:00|23.64|23.53|23.71|23.6|23.75|23.64|23.64|23.53|137
1757339100000|2025-09-08 13:45:00|23.72|23.61|23.83|23.72|23.85|23.74|23.71|23.6|138
1757339400000|2025-09-08 13:50:00|23.82|23.71|23.73|23.62|23.87|23.76|23.71|23.6|96
1757339700000|2025-09-08 13:55:00|23.72|23.61|23.66|23.55|23.73|23.62|23.65|23.54|77
1757340000000|2025-09-08 14:00:00|23.68|23.57|23.81|23.7|23.81|23.7|23.66|23.55|101
1757340300000|2025-09-08 14:05:00|23.8|23.69|23.84|23.73|23.84|23.73|23.77|23.66|69
1757340600000|2025-09-08 14:10:00|23.85|23.74|23.86|23.75|23.92|23.81|23.84|23.73|106
1757340900000|2025-09-08 14:15:00|23.85|23.74|23.84|23.73|23.9|23.79|23.82|23.71|106
1757341200000|2025-09-08 14:20:00|23.85|23.74|23.85|23.74|23.85|23.74|23.78|23.67|77
1757341500000|2025-09-08 14:25:00|23.86|23.75|23.93|23.82|23.97|23.86|23.85|23.74|128
1757341800000|2025-09-08 14:30:00|23.92|23.81|23.94|23.83|23.99|23.88|23.92|23.81|115
1757342100000|2025-09-08 14:35:00|23.95|23.84|23.85|23.74|23.99|23.88|23.85|23.74|127
1757342400000|2025-09-08 14:40:00|23.86|23.75|23.84|23.73|23.87|23.76|23.8|23.69|61
1757342700000|2025-09-08 14:45:00|23.83|23.72|23.82|23.71|23.84|23.73|23.8|23.69|28
1757343000000|2025-09-08 14:50:00|23.83|23.72|23.84|23.73|23.86|23.75|23.82|23.71|50
1757343300000|2025-09-08 14:55:00|23.85|23.74|23.89|23.78|23.9|23.79|23.84|23.73|42
1757343600000|2025-09-08 15:00:00|23.9|23.79|23.9|23.79|23.91|23.8|23.85|23.74|52
1757343900000|2025-09-08 15:05:00|23.91|23.8|23.76|23.65|23.91|23.8|23.76|23.65|58
1757344200000|2025-09-08 15:10:00|23.77|23.66|23.79|23.68|23.81|23.7|23.76|23.65|71
1757344500000|2025-09-08 15:15:00|23.8|23.69|23.82|23.71|23.84|23.73|23.76|23.65|71
1757344800000|2025-09-08 15:20:00|23.83|23.72|23.9|23.79|23.9|23.79|23.82|23.71|91
1757345100000|2025-09-08 15:25:00|23.89|23.78|23.92|23.81|23.95|23.84|23.89|23.78|55
1757345400000|2025-09-08 15:30:00|23.91|23.8|23.88|23.77|23.92|23.81|23.86|23.75|46
1757345700000|2025-09-08 15:35:00|23.87|23.76|23.8|23.69|23.89|23.78|23.78|23.67|50
1757346000000|2025-09-08 15:40:00|23.81|23.7|23.83|23.72|23.83|23.72|23.8|23.69|27
1757346300000|2025-09-08 15:45:00|23.82|23.71|23.8|23.69|23.83|23.72|23.77|23.66|41
1757346600000|2025-09-08 15:50:00|23.79|23.68|23.82|23.71|23.83|23.72|23.76|23.65|50
1757346900000|2025-09-08 15:55:00|23.81|23.7|23.89|23.78|23.89|23.78|23.81|23.7|39
1757347200000|2025-09-08 16:00:00|23.88|23.77|23.9|23.79|23.92|23.81|23.86|23.75|45
1757347500000|2025-09-08 16:05:00|23.88|23.77|23.86|23.75|23.91|23.8|23.84|23.73|48
1757347800000|2025-09-08 16:10:00|23.87|23.76|24.01|23.9|24.02|23.91|23.85|23.74|92
1757348100000|2025-09-08 16:15:00|24|23.89|23.92|23.81|24.02|23.91|23.83|23.72|98
1757348400000|2025-09-08 16:20:00|23.91|23.8|23.87|23.76|23.91|23.8|23.83|23.72|75
1757348700000|2025-09-08 16:25:00|23.88|23.77|23.97|23.86|23.98|23.87|23.87|23.76|78
1757349000000|2025-09-08 16:30:00|23.96|23.85|23.85|23.74|23.98|23.87|23.84|23.73|98
1757349300000|2025-09-08 16:35:00|23.84|23.73|23.79|23.68|23.86|23.75|23.79|23.68|54
1757349600000|2025-09-08 16:40:00|23.8|23.69|23.81|23.7|23.83|23.72|23.77|23.66|60
1757349900000|2025-09-08 16:45:00|23.8|23.69|23.73|23.62|23.81|23.7|23.71|23.6|44
1757350200000|2025-09-08 16:50:00|23.74|23.63|23.8|23.69|23.8|23.69|23.71|23.6|41
1757350500000|2025-09-08 16:55:00|23.81|23.7|23.79|23.68|23.83|23.72|23.77|23.66|37
1757350800000|2025-09-08 17:00:00|23.78|23.67|23.71|23.6|23.81|23.7|23.7|23.59|36
1757351100000|2025-09-08 17:05:00|23.72|23.61|23.74|23.63|23.75|23.64|23.7|23.59|23
1757351400000|2025-09-08 17:10:00|23.73|23.62|23.79|23.68|23.8|23.69|23.73|23.62|52
1757351700000|2025-09-08 17:15:00|23.8|23.69|23.88|23.77|23.88|23.77|23.8|23.69|44
1757352000000|2025-09-08 17:20:00|23.89|23.78|23.96|23.85|23.96|23.85|23.84|23.73|68
1757352300000|2025-09-08 17:25:00|23.95|23.84|23.99|23.88|24.01|23.9|23.95|23.84|67
1757352600000|2025-09-08 17:30:00|24|23.89|23.97|23.86|24.01|23.9|23.95|23.84|54
1757352900000|2025-09-08 17:35:00|23.98|23.87|23.93|23.82|24|23.89|23.92|23.81|46
1757353200000|2025-09-08 17:40:00|23.92|23.81|23.87|23.76|23.94|23.83|23.86|23.75|38
1757353500000|2025-09-08 17:45:00|23.88|23.77|23.91|23.8|23.93|23.82|23.86|23.75|36
1757353800000|2025-09-08 17:50:00|23.9|23.79|23.84|23.73|23.9|23.79|23.79|23.68|49
1757354100000|2025-09-08 17:55:00|23.83|23.72|23.82|23.71|23.85|23.74|23.82|23.71|8
1757354400000|2025-09-08 18:00:00|23.83|23.72|23.85|23.74|23.9|23.79|23.82|23.71|33
1757354700000|2025-09-08 18:05:00|23.84|23.73|23.86|23.75|23.9|23.79|23.84|23.73|31
1757355000000|2025-09-08 18:10:00|23.87|23.76|23.88|23.77|23.89|23.78|23.82|23.71|50
1757355300000|2025-09-08 18:15:00|23.89|23.78|23.97|23.86|23.98|23.87|23.89|23.78|84
1757355600000|2025-09-08 18:20:00|23.96|23.85|23.94|23.83|23.96|23.85|23.92|23.81|27
1757355900000|2025-09-08 18:25:00|23.95|23.84|23.94|23.83|23.95|23.84|23.92|23.81|26
1757356200000|2025-09-08 18:30:00|23.93|23.82|23.95|23.84|23.95|23.84|23.9|23.79|31
1757356500000|2025-09-08 18:35:00|23.96|23.85|23.87|23.76|23.96|23.85|23.86|23.75|26
1757356800000|2025-09-08 18:40:00|23.88|23.77|23.89|23.78|23.89|23.78|23.86|23.75|11
1757357100000|2025-09-08 18:45:00|23.9|23.79|23.95|23.84|23.98|23.87|23.89|23.78|62
1757357400000|2025-09-08 18:50:00|23.96|23.85|23.92|23.81|23.97|23.86|23.91|23.8|41
1757357700000|2025-09-08 18:55:00|23.93|23.82|23.95|23.84|23.97|23.86|23.93|23.82|77
1757358000000|2025-09-08 19:00:00|23.94|23.83|23.92|23.81|23.95|23.84|23.92|23.81|23
1757358300000|2025-09-08 19:05:00|23.91|23.8|23.87|23.76|23.92|23.81|23.86|23.75|31
1757358600000|2025-09-08 19:10:00|23.86|23.75|23.85|23.74|23.87|23.76|23.83|23.72|32
1757358900000|2025-09-08 19:15:00|23.86|23.75|23.85|23.74|23.88|23.77|23.83|23.72|26
1757359200000|2025-09-08 19:20:00|23.86|23.75|23.88|23.77|23.9|23.79|23.85|23.74|45
1757359500000|2025-09-08 19:25:00|23.89|23.78|23.92|23.81|23.94|23.83|23.89|23.78|60
1757359800000|2025-09-08 19:30:00|23.93|23.82|23.88|23.77|23.97|23.86|23.87|23.76|44
1757360100000|2025-09-08 19:35:00|23.89|23.78|23.79|23.68|23.89|23.78|23.79|23.68|55
1757360400000|2025-09-08 19:40:00|23.8|23.69|23.8|23.69|23.82|23.71|23.78|23.67|41
1757360700000|2025-09-08 19:45:00|23.81|23.7|23.78|23.67|23.83|23.72|23.77|23.66|26
1757361000000|2025-09-08 19:50:00|23.79|23.68|23.78|23.67|23.79|23.68|23.74|23.63|28
1757361300000|2025-09-08 19:55:00|23.79|23.68|23.8|23.69|23.81|23.7|23.77|23.66|32
1757361600000|2025-09-08 20:00:00|23.81|23.7|23.87|23.76|23.87|23.76|23.8|23.69|31
1757361900000|2025-09-08 20:05:00|23.88|23.77|23.98|23.87|23.98|23.87|23.87|23.76|42
1757362200000|2025-09-08 20:10:00|23.99|23.88|23.92|23.81|23.99|23.88|23.89|23.78|50
1757362500000|2025-09-08 20:15:00|23.91|23.8|23.86|23.75|23.92|23.81|23.84|23.73|32
1757362800000|2025-09-08 20:20:00|23.85|23.74|23.87|23.76|23.93|23.82|23.85|23.74|61
1757363100000|2025-09-08 20:25:00|23.86|23.75|23.93|23.82|23.93|23.82|23.78|23.67|65
1757363400000|2025-09-08 20:30:00|23.94|23.83|23.99|23.88|23.99|23.88|23.91|23.8|62
1757363700000|2025-09-08 20:35:00|23.98|23.87|23.91|23.8|23.99|23.88|23.91|23.8|39
1757364000000|2025-09-08 20:40:00|23.92|23.81|23.87|23.76|23.92|23.81|23.86|23.75|20
1757364300000|2025-09-08 20:45:00|23.88|23.77|23.86|23.75|23.91|23.8|23.85|23.74|75
1757364600000|2025-09-08 20:50:00|23.87|23.76|23.95|23.84|23.96|23.85|23.87|23.76|27
1757364900000|2025-09-08 20:55:00|23.96|23.85|23.99|23.88|23.99|23.88|23.92|23.81|56
1757365200000|2025-09-08 21:00:00|23.98|23.87|23.98|23.87|24.01|23.9|23.94|23.83|33
1757365500000|2025-09-08 21:05:00|23.99|23.88|24.08|23.97|24.08|23.97|23.99|23.88|38
1757365800000|2025-09-08 21:10:00|24.1|23.99|24.17|24.06|24.18|24.07|24.08|23.97|89
1757366100000|2025-09-08 21:15:00|24.16|24.05|24.21|24.1|24.23|24.12|24.15|24.04|68
1757366400000|2025-09-08 21:20:00|24.2|24.09|24.28|24.17|24.28|24.17|24.19|24.08|61
1757366700000|2025-09-08 21:25:00|24.27|24.16|24.32|24.21|24.4|24.29|24.27|24.16|81
1757367000000|2025-09-08 21:30:00|24.31|24.2|24.19|24.08|24.31|24.2|24.19|24.08|73
1757367300000|2025-09-08 21:35:00|24.2|24.09|24.27|24.16|24.3|24.19|24.19|24.08|31
1757367600000|2025-09-08 21:40:00|24.25|24.14|24.28|24.17|24.3|24.19|24.21|24.1|31
1757367900000|2025-09-08 21:45:00|24.27|24.16|24.27|24.16|24.27|24.16|24.19|24.08|35
1757368200000|2025-09-08 21:50:00|24.26|24.15|24.22|24.11|24.27|24.16|24.22|24.11|13
1757368500000|2025-09-08 21:55:00|24.23|24.12|24.23|24.12|24.23|24.12|24.22|24.11|21
1757368800000|2025-09-08 22:00:00|24.24|24.13|24.28|24.17|24.34|24.23|24.24|24.13|79
1757369100000|2025-09-08 22:05:00|24.29|24.18|24.3|24.19|24.3|24.19|24.27|24.16|38
1757369400000|2025-09-08 22:10:00|24.31|24.2|24.33|24.22|24.33|24.22|24.29|24.18|31
1757369700000|2025-09-08 22:15:00|24.32|24.21|24.3|24.19|24.32|24.21|24.28|24.17|43
1757370000000|2025-09-08 22:20:00|24.31|24.2|24.3|24.19|24.31|24.2|24.28|24.17|28
1757370300000|2025-09-08 22:25:00|24.31|24.2|24.28|24.17|24.31|24.2|24.27|24.16|57
1757370600000|2025-09-08 22:30:00|24.29|24.18|24.36|24.25|24.39|24.28|24.24|24.13|41
1757370900000|2025-09-08 22:35:00|24.37|24.26|24.35|24.24|24.46|24.35|24.33|24.22|97
1757371200000|2025-09-08 22:40:00|24.36|24.25|24.39|24.28|24.44|24.33|24.33|24.22|72
1757371500000|2025-09-08 22:45:00|24.38|24.27|24.43|24.32|24.43|24.32|24.38|24.27|52
1757371800000|2025-09-08 22:50:00|24.44|24.33|24.33|24.22|24.44|24.33|24.33|24.22|62
1757372100000|2025-09-08 22:55:00|24.32|24.21|24.35|24.24|24.36|24.25|24.3|24.19|30
1757372400000|2025-09-08 23:00:00|24.36|24.25|24.37|24.26|24.37|24.26|24.3|24.19|60
1757372700000|2025-09-08 23:05:00|24.38|24.27|24.44|24.33|24.46|24.35|24.35|24.24|63
1757373000000|2025-09-08 23:10:00|24.45|24.34|24.41|24.3|24.46|24.35|24.4|24.29|43
1757373300000|2025-09-08 23:15:00|24.42|24.31|24.42|24.31|24.44|24.33|24.39|24.28|52
1757373600000|2025-09-08 23:20:00|24.43|24.32|24.26|24.15|24.43|24.32|24.26|24.15|53
1757373900000|2025-09-08 23:25:00|24.25|24.14|24.26|24.15|24.26|24.15|24.21|24.1|32
1757374200000|2025-09-08 23:30:00|24.27|24.16|24.23|24.12|24.28|24.17|24.21|24.1|65
1757374500000|2025-09-08 23:35:00|24.24|24.13|24.29|24.18|24.3|24.19|24.24|24.13|32
1757374800000|2025-09-08 23:40:00|24.3|24.19|24.32|24.21|24.32|24.21|24.29|24.18|39
1757375100000|2025-09-08 23:45:00|24.31|24.2|24.32|24.21|24.32|24.21|24.28|24.17|40
1757375400000|2025-09-08 23:50:00|24.31|24.2|24.25|24.14|24.32|24.21|24.22|24.11|49
1757375700000|2025-09-08 23:55:00|24.26|24.15|24.22|24.11|24.26|24.15|24.22|24.11|53
1757376000000|2025-09-09 00:00:00|24.23|24.12|24.31|24.2|24.31|24.2|24.22|24.11|81
1757376300000|2025-09-09 00:05:00|24.3|24.19|24.31|24.2|24.34|24.23|24.24|24.13|59
1757376600000|2025-09-09 00:10:00|24.3|24.19|24.28|24.17|24.32|24.21|24.23|24.12|64
1757376900000|2025-09-09 00:15:00|24.29|24.18|24.22|24.11|24.44|24.33|24.17|24.06|151
1757377200000|2025-09-09 00:20:00|24.24|24.13|24.11|24|24.25|24.14|24.09|23.98|107
1757377500000|2025-09-09 00:25:00|24.1|23.99|24.18|24.07|24.18|24.07|24.09|23.98|65
1757377800000|2025-09-09 00:30:00|24.17|24.06|24.07|23.96|24.18|24.07|24.02|23.91|98
1757378100000|2025-09-09 00:35:00|24.06|23.95|23.9|23.79|24.06|23.95|23.86|23.75|148
1757378400000|2025-09-09 00:40:00|23.91|23.8|23.84|23.73|23.91|23.8|23.8|23.69|105
1757378700000|2025-09-09 00:45:00|23.85|23.74|23.97|23.86|23.98|23.87|23.8|23.69|120
1757379000000|2025-09-09 00:50:00|23.96|23.85|23.94|23.83|23.96|23.85|23.91|23.8|57
1757379300000|2025-09-09 00:55:00|23.93|23.82|23.92|23.81|23.97|23.86|23.91|23.8|66
1757379600000|2025-09-09 01:00:00|23.91|23.8|23.89|23.78|23.97|23.86|23.87|23.76|61
1757379900000|2025-09-09 01:05:00|23.88|23.77|23.91|23.8|23.99|23.88|23.88|23.77|42
1757380200000|2025-09-09 01:10:00|23.9|23.79|23.87|23.76|23.93|23.82|23.86|23.75|56
1757380500000|2025-09-09 01:15:00|23.86|23.75|23.82|23.71|23.87|23.76|23.81|23.7|57
1757380800000|2025-09-09 01:20:00|23.83|23.72|23.8|23.69|23.85|23.74|23.78|23.67|60
1757381100000|2025-09-09 01:25:00|23.81|23.7|23.82|23.71|23.82|23.71|23.77|23.66|64
1757381400000|2025-09-09 01:30:00|23.81|23.7|23.71|23.6|23.82|23.71|23.71|23.6|81
1757381700000|2025-09-09 01:35:00|23.72|23.61|23.7|23.59|23.74|23.63|23.7|23.59|63
1757382000000|2025-09-09 01:40:00|23.71|23.6|23.88|23.77|23.88|23.77|23.71|23.6|72
1757382300000|2025-09-09 01:45:00|23.87|23.76|23.79|23.68|23.88|23.77|23.78|23.67|65
1757382600000|2025-09-09 01:50:00|23.8|23.69|23.82|23.71|23.83|23.72|23.78|23.67|55
1757382900000|2025-09-09 01:55:00|23.81|23.7|23.78|23.67|23.81|23.7|23.77|23.66|42
1757383200000|2025-09-09 02:00:00|23.77|23.66|23.73|23.62|23.8|23.69|23.73|23.62|73
1757383500000|2025-09-09 02:05:00|23.74|23.63|23.73|23.62|23.75|23.64|23.69|23.58|58
1757383800000|2025-09-09 02:10:00|23.72|23.61|23.71|23.6|23.74|23.63|23.7|23.59|56
1757384100000|2025-09-09 02:15:00|23.72|23.61|23.75|23.64|23.76|23.65|23.71|23.6|58
1757384400000|2025-09-09 02:20:00|23.76|23.65|23.66|23.55|23.76|23.65|23.62|23.51|88
1757384700000|2025-09-09 02:25:00|23.65|23.54|23.63|23.52|23.65|23.54|23.58|23.47|82
1757385000000|2025-09-09 02:30:00|23.62|23.51|23.66|23.55|23.7|23.59|23.61|23.5|79
1757385300000|2025-09-09 02:35:00|23.65|23.54|23.7|23.59|23.74|23.63|23.65|23.54|52
1757385600000|2025-09-09 02:40:00|23.69|23.58|23.62|23.51|23.76|23.65|23.62|23.51|61
1757385900000|2025-09-09 02:45:00|23.63|23.52|23.48|23.37|23.63|23.52|23.42|23.31|109
1757386200000|2025-09-09 02:50:00|23.47|23.36|23.48|23.37|23.49|23.38|23.43|23.32|66
1757386500000|2025-09-09 02:55:00|23.47|23.36|23.51|23.4|23.52|23.41|23.45|23.34|27
1757386800000|2025-09-09 03:00:00|23.5|23.39|23.56|23.45|23.58|23.47|23.49|23.38|63
1757387100000|2025-09-09 03:05:00|23.55|23.44|23.55|23.44|23.57|23.46|23.5|23.39|59
1757387400000|2025-09-09 03:10:00|23.56|23.45|23.6|23.49|23.62|23.51|23.55|23.44|35
1757387700000|2025-09-09 03:15:00|23.59|23.48|23.57|23.46|23.61|23.5|23.56|23.45|35
1757388000000|2025-09-09 03:20:00|23.56|23.45|23.55|23.44|23.56|23.45|23.52|23.41|42
1757388300000|2025-09-09 03:25:00|23.54|23.43|23.61|23.5|23.61|23.5|23.52|23.41|19
1757388600000|2025-09-09 03:30:00|23.62|23.51|23.58|23.47|23.65|23.54|23.57|23.46|51
1757388900000|2025-09-09 03:35:00|23.57|23.46|23.58|23.47|23.59|23.48|23.56|23.45|31
1757389200000|2025-09-09 03:40:00|23.59|23.48|23.67|23.56|23.68|23.57|23.59|23.48|79
1757389500000|2025-09-09 03:45:00|23.66|23.55|23.68|23.57|23.69|23.58|23.63|23.52|23
1757389800000|2025-09-09 03:50:00|23.67|23.56|23.73|23.62|23.74|23.63|23.67|23.56|55
1757390100000|2025-09-09 03:55:00|23.72|23.61|23.71|23.6|23.74|23.63|23.7|23.59|46
1757390400000|2025-09-09 04:00:00|23.7|23.59|23.67|23.56|23.71|23.6|23.66|23.55|56
1757390700000|2025-09-09 04:05:00|23.68|23.57|23.62|23.51|23.68|23.57|23.62|23.51|47
1757391000000|2025-09-09 04:10:00|23.63|23.52|23.6|23.49|23.65|23.54|23.59|23.48|30
1757391300000|2025-09-09 04:15:00|23.61|23.5|23.67|23.56|23.67|23.56|23.6|23.49|39
1757391600000|2025-09-09 04:20:00|23.66|23.55|23.72|23.61|23.77|23.66|23.65|23.54|84
1757391900000|2025-09-09 04:25:00|23.73|23.62|23.74|23.63|23.75|23.64|23.7|23.59|68
1757392200000|2025-09-09 04:30:00|23.73|23.62|23.77|23.66|23.8|23.69|23.73|23.62|59
1757392500000|2025-09-09 04:35:00|23.78|23.67|23.75|23.64|23.81|23.7|23.74|23.63|42
1757392800000|2025-09-09 04:40:00|23.76|23.65|23.74|23.63|23.77|23.66|23.74|23.63|65
1757393100000|2025-09-09 04:45:00|23.75|23.64|23.72|23.61|23.77|23.66|23.71|23.6|50
1757393400000|2025-09-09 04:50:00|23.73|23.62|23.76|23.65|23.76|23.65|23.69|23.58|50
1757393700000|2025-09-09 04:55:00|23.75|23.64|23.72|23.61|23.75|23.64|23.71|23.6|44
1757394000000|2025-09-09 05:00:00|23.71|23.6|23.69|23.58|23.71|23.6|23.68|23.57|16
1757394300000|2025-09-09 05:05:00|23.7|23.59|23.66|23.55|23.71|23.6|23.65|23.54|63
1757394600000|2025-09-09 05:10:00|23.67|23.56|23.65|23.54|23.67|23.56|23.65|23.54|47
1757394900000|2025-09-09 05:15:00|23.66|23.55|23.67|23.56|23.67|23.56|23.63|23.52|52
1757395200000|2025-09-09 05:20:00|23.68|23.57|23.65|23.54|23.68|23.57|23.63|23.52|34
1757395500000|2025-09-09 05:25:00|23.64|23.53|23.65|23.54|23.65|23.54|23.62|23.51|36
1757395800000|2025-09-09 05:30:00|23.66|23.55|23.66|23.55|23.67|23.56|23.61|23.5|25
1757396100000|2025-09-09 05:35:00|23.65|23.54|23.62|23.51|23.66|23.55|23.62|23.51|30
1757396400000|2025-09-09 05:40:00|23.61|23.5|23.66|23.55|23.66|23.55|23.61|23.5|16
1757396700000|2025-09-09 05:45:00|23.67|23.56|23.77|23.66|23.77|23.66|23.66|23.55|80
1757397000000|2025-09-09 05:50:00|23.76|23.65|23.77|23.66|23.78|23.67|23.74|23.63|44
1757397300000|2025-09-09 05:55:00|23.76|23.65|23.8|23.69|23.81|23.7|23.76|23.65|65
1757397600000|2025-09-09 06:00:00|23.79|23.68|23.85|23.74|23.88|23.77|23.77|23.66|71
1757397900000|2025-09-09 06:05:00|23.86|23.75|23.84|23.73|23.9|23.79|23.84|23.73|77
1757398200000|2025-09-09 06:10:00|23.85|23.74|23.95|23.84|23.96|23.85|23.84|23.73|77
1757398500000|2025-09-09 06:15:00|23.94|23.83|23.96|23.85|24.03|23.92|23.94|23.83|133
1757398800000|2025-09-09 06:20:00|23.95|23.84|23.94|23.83|23.95|23.84|23.91|23.8|40
1757399100000|2025-09-09 06:25:00|23.95|23.84|23.99|23.88|24.01|23.9|23.94|23.83|81
1757399400000|2025-09-09 06:30:00|24|23.89|24.08|23.97|24.09|23.98|24|23.89|65
1757399700000|2025-09-09 06:35:00|24.07|23.96|24.1|23.99|24.14|24.03|24.07|23.96|89
1757400000000|2025-09-09 06:40:00|24.11|24|24.1|23.99|24.15|24.04|24.08|23.97|69
1757400300000|2025-09-09 06:45:00|24.09|23.98|24.18|24.07|24.22|24.11|24.09|23.98|95
1757400600000|2025-09-09 06:50:00|24.19|24.08|24.22|24.11|24.26|24.15|24.19|24.08|56
1757400900000|2025-09-09 06:55:00|24.23|24.12|24.16|24.05|24.23|24.12|24.13|24.02|68
1757401200000|2025-09-09 07:00:00|24.17|24.06|24.16|24.05|24.2|24.09|24.13|24.02|80
1757401500000|2025-09-09 07:05:00|24.17|24.06|24.14|24.03|24.2|24.09|24.12|24.01|56
1757401800000|2025-09-09 07:10:00|24.15|24.04|24.19|24.08|24.2|24.09|24.14|24.03|71
1757402100000|2025-09-09 07:15:00|24.2|24.09|24.18|24.07|24.25|24.14|24.16|24.05|119
1757402400000|2025-09-09 07:20:00|24.17|24.06|24.1|23.99|24.17|24.06|24.07|23.96|66
1757402700000|2025-09-09 07:25:00|24.11|24|24.17|24.06|24.18|24.07|24.09|23.98|74
1757403000000|2025-09-09 07:30:00|24.18|24.07|24.08|23.97|24.18|24.07|24.07|23.96|95
1757403300000|2025-09-09 07:35:00|24.09|23.98|24.07|23.96|24.11|24|24.07|23.96|67
1757403600000|2025-09-09 07:40:00|24.05|23.94|24.04|23.93|24.07|23.96|24.03|23.92|66
1757403900000|2025-09-09 07:45:00|24.03|23.92|24.07|23.96|24.07|23.96|24.01|23.9|61
1757404200000|2025-09-09 07:50:00|24.06|23.95|24.06|23.95|24.09|23.98|24.05|23.94|51
1757404500000|2025-09-09 07:55:00|24.07|23.96|24.08|23.97|24.08|23.97|24.05|23.94|44
1757404800000|2025-09-09 08:00:00|24.09|23.98|24.07|23.96|24.11|24|24.04|23.93|47
1757405100000|2025-09-09 08:05:00|24.06|23.95|24.06|23.95|24.1|23.99|24.06|23.95|39
1757405400000|2025-09-09 08:10:00|24.07|23.96|24.09|23.98|24.11|24|24.06|23.95|81
1757405700000|2025-09-09 08:15:00|24.1|23.99|24.07|23.96|24.13|24.02|24.06|23.95|62
1757406000000|2025-09-09 08:20:00|24.08|23.97|24.09|23.98|24.09|23.98|24.04|23.93|82
1757406300000|2025-09-09 08:25:00|24.1|23.99|24.14|24.03|24.15|24.04|24.08|23.97|79
1757406600000|2025-09-09 08:30:00|24.15|24.04|24.14|24.03|24.2|24.09|24.14|24.03|40
1757406900000|2025-09-09 08:35:00|24.15|24.04|24.18|24.07|24.18|24.07|24.12|24.01|62
1757407200000|2025-09-09 08:40:00|24.17|24.06|24.19|24.08|24.19|24.08|24.14|24.03|87
1757407500000|2025-09-09 08:45:00|24.18|24.07|24.11|24|24.19|24.08|24.08|23.97|67
1757407800000|2025-09-09 08:50:00|24.1|23.99|24.13|24.02|24.15|24.04|24.09|23.98|40
1757408100000|2025-09-09 08:55:00|24.14|24.03|24.2|24.09|24.2|24.09|24.13|24.02|101
1757408400000|2025-09-09 09:00:00|24.19|24.08|24.17|24.06|24.21|24.1|24.14|24.03|68
1757408700000|2025-09-09 09:05:00|24.18|24.07|24.14|24.03|24.2|24.09|24.13|24.02|71
1757409000000|2025-09-09 09:10:00|24.13|24.02|24.12|24.01|24.15|24.04|24.12|24.01|44
1757409300000|2025-09-09 09:15:00|24.13|24.02|24.15|24.04|24.18|24.07|24.13|24.02|49
1757409600000|2025-09-09 09:20:00|24.16|24.05|24.14|24.03|24.18|24.07|24.12|24.01|13
1757409900000|2025-09-09 09:25:00|24.15|24.04|24.13|24.02|24.15|24.04|24.13|24.02|55
1757410200000|2025-09-09 09:30:00|24.12|24.01|24.09|23.98|24.15|24.04|24.09|23.98|42
1757410500000|2025-09-09 09:35:00|24.1|23.99|24.06|23.95|24.1|23.99|24.06|23.95|43
1757410800000|2025-09-09 09:40:00|24.07|23.96|24.09|23.98|24.1|23.99|24.05|23.94|45
1757411100000|2025-09-09 09:45:00|24.1|23.99|24.12|24.01|24.13|24.02|24.09|23.98|45
1757411400000|2025-09-09 09:50:00|24.11|24|24.13|24.02|24.13|24.02|24.11|24|39
1757411700000|2025-09-09 09:55:00|24.14|24.03|24.13|24.02|24.17|24.06|24.13|24.02|84
1757412000000|2025-09-09 10:00:00|24.14|24.03|24.15|24.04|24.17|24.06|24.13|24.02|72
1757412300000|2025-09-09 10:05:00|24.16|24.05|24.19|24.08|24.21|24.1|24.16|24.05|48
1757412600000|2025-09-09 10:10:00|24.2|24.09|24.27|24.16|24.27|24.16|24.19|24.08|80
1757412900000|2025-09-09 10:15:00|24.28|24.17|24.27|24.16|24.31|24.2|24.25|24.14|55
1757413200000|2025-09-09 10:20:00|24.26|24.15|24.18|24.07|24.27|24.16|24.17|24.06|62
1757413500000|2025-09-09 10:25:00|24.19|24.08|24.15|24.04|24.22|24.11|24.15|24.04|35
1757413800000|2025-09-09 10:30:00|24.14|24.03|24.17|24.06|24.19|24.08|24.1|23.99|92
1757414100000|2025-09-09 10:35:00|24.18|24.07|24.23|24.12|24.25|24.14|24.17|24.06|116
1757414400000|2025-09-09 10:40:00|24.22|24.11|24.21|24.1|24.29|24.18|24.21|24.1|87
1757414700000|2025-09-09 10:45:00|24.2|24.09|24.22|24.11|24.22|24.11|24.18|24.07|67
1757415000000|2025-09-09 10:50:00|24.21|24.1|24.14|24.03|24.22|24.11|24.1|23.99|64
1757415300000|2025-09-09 10:55:00|24.13|24.02|24.14|24.03|24.16|24.05|24.13|24.02|59
1757415600000|2025-09-09 11:00:00|24.15|24.04|24.18|24.07|24.18|24.07|24.12|24.01|78
1757415900000|2025-09-09 11:05:00|24.19|24.08|24.21|24.1|24.22|24.11|24.17|24.06|78
1757416200000|2025-09-09 11:10:00|24.2|24.09|24.18|24.07|24.23|24.12|24.18|24.07|39
1757416500000|2025-09-09 11:15:00|24.19|24.08|24.16|24.05|24.19|24.08|24.14|24.03|80
1757416800000|2025-09-09 11:20:00|24.17|24.06|24.25|24.14|24.25|24.14|24.16|24.05|76
1757417100000|2025-09-09 11:25:00|24.26|24.15|24.24|24.13|24.26|24.15|24.23|24.12|51
1757417400000|2025-09-09 11:30:00|24.25|24.14|24.19|24.08|24.26|24.15|24.19|24.08|79
1757417700000|2025-09-09 11:35:00|24.18|24.07|24.2|24.09|24.21|24.1|24.16|24.05|97
1757418000000|2025-09-09 11:40:00|24.21|24.1|24.21|24.1|24.25|24.14|24.18|24.07|95
1757418300000|2025-09-09 11:45:00|24.22|24.11|24.25|24.14|24.26|24.15|24.21|24.1|105
1757418600000|2025-09-09 11:50:00|24.24|24.13|24.23|24.12|24.27|24.16|24.23|24.12|82
1757418900000|2025-09-09 11:55:00|24.22|24.11|24.21|24.1|24.24|24.13|24.2|24.09|42
1757419200000|2025-09-09 12:00:00|24.22|24.11|24.28|24.17|24.28|24.17|24.15|24.04|98
1757419500000|2025-09-09 12:05:00|24.29|24.18|24.53|24.42|24.53|24.42|24.28|24.17|171
1757419800000|2025-09-09 12:10:00|24.54|24.43|24.68|24.57|24.73|24.62|24.54|24.43|182
1757420100000|2025-09-09 12:15:00|24.67|24.56|24.66|24.55|24.68|24.57|24.58|24.47|134
1757420400000|2025-09-09 12:20:00|24.67|24.56|24.99|24.88|24.99|24.88|24.66|24.55|161
1757420700000|2025-09-09 12:25:00|24.98|24.87|24.87|24.76|24.98|24.87|24.81|24.7|159
1757421000000|2025-09-09 12:30:00|24.89|24.78|24.68|24.57|24.91|24.8|24.64|24.53|176
1757421300000|2025-09-09 12:35:00|24.67|24.56|24.75|24.64|24.85|24.74|24.64|24.53|143
1757421600000|2025-09-09 12:40:00|24.74|24.63|24.56|24.45|24.78|24.67|24.52|24.41|135
1757421900000|2025-09-09 12:45:00|24.57|24.46|24.68|24.57|24.68|24.57|24.56|24.45|94
1757422200000|2025-09-09 12:50:00|24.67|24.56|24.74|24.63|24.75|24.64|24.65|24.54|77
1757422500000|2025-09-09 12:55:00|24.75|24.64|24.63|24.52|24.75|24.64|24.63|24.52|59
1757422800000|2025-09-09 13:00:00|24.64|24.53|24.53|24.42|24.69|24.58|24.51|24.4|117
1757423100000|2025-09-09 13:05:00|24.54|24.43|24.61|24.5|24.63|24.52|24.51|24.4|115
1757423400000|2025-09-09 13:10:00|24.62|24.51|24.76|24.65|24.77|24.66|24.57|24.46|109
1757423700000|2025-09-09 13:15:00|24.75|24.64|24.7|24.59|24.79|24.68|24.7|24.59|136
1757424000000|2025-09-09 13:20:00|24.72|24.61|24.7|24.59|24.84|24.73|24.66|24.55|123
1757424300000|2025-09-09 13:25:00|24.71|24.6|24.8|24.69|24.81|24.7|24.71|24.6|122
1757424600000|2025-09-09 13:30:00|24.79|24.68|24.73|24.62|24.84|24.73|24.7|24.59|118
1757424900000|2025-09-09 13:35:00|24.72|24.61|24.68|24.57|24.79|24.68|24.67|24.56|133
1757425200000|2025-09-09 13:40:00|24.69|24.58|24.82|24.71|24.82|24.71|24.69|24.58|112
1757425500000|2025-09-09 13:45:00|24.83|24.72|24.78|24.67|24.91|24.8|24.77|24.66|146
1757425800000|2025-09-09 13:50:00|24.79|24.68|24.71|24.6|24.81|24.7|24.71|24.6|152
1757426100000|2025-09-09 13:55:00|24.72|24.61|24.75|24.64|24.76|24.65|24.7|24.59|118
1757426400000|2025-09-09 14:00:00|24.76|24.65|24.46|24.35|24.84|24.73|24.38|24.27|313
1757426700000|2025-09-09 14:05:00|24.47|24.36|24.43|24.32|24.54|24.43|24.33|24.22|173
1757427000000|2025-09-09 14:10:00|24.42|24.31|24.61|24.5|24.61|24.5|24.42|24.31|160
1757427300000|2025-09-09 14:15:00|24.62|24.51|24.49|24.38|24.62|24.51|24.45|24.34|118
1757427600000|2025-09-09 14:20:00|24.48|24.37|24.39|24.28|24.51|24.4|24.37|24.26|109
1757427900000|2025-09-09 14:25:00|24.4|24.29|24.38|24.27|24.41|24.3|24.3|24.19|98
1757428200000|2025-09-09 14:30:00|24.37|24.26|23.97|23.86|24.39|24.28|23.96|23.85|163
1757428500000|2025-09-09 14:35:00|23.98|23.87|24.03|23.92|24.08|23.97|23.82|23.71|213
1757428800000|2025-09-09 14:40:00|24.04|23.93|23.96|23.85|24.04|23.93|23.92|23.81|133
1757429100000|2025-09-09 14:45:00|23.95|23.84|24.03|23.92|24.08|23.97|23.93|23.82|124
1757429400000|2025-09-09 14:50:00|24.02|23.91|24.12|24.01|24.12|24.01|23.95|23.84|116
1757429700000|2025-09-09 14:55:00|24.13|24.02|24.1|23.99|24.13|24.02|24.06|23.95|82
1757430000000|2025-09-09 15:00:00|24.09|23.98|24.06|23.95|24.14|24.03|24.03|23.92|135
1757430300000|2025-09-09 15:05:00|24.07|23.96|24|23.89|24.07|23.96|23.98|23.87|114
1757430600000|2025-09-09 15:10:00|24.01|23.9|23.93|23.82|24.01|23.9|23.88|23.77|108
1757430900000|2025-09-09 15:15:00|23.94|23.83|23.87|23.76|24.03|23.92|23.86|23.75|179
1757431200000|2025-09-09 15:20:00|23.88|23.77|23.95|23.84|23.96|23.85|23.83|23.72|195
1757431500000|2025-09-09 15:25:00|23.96|23.85|23.98|23.87|23.98|23.87|23.93|23.82|109
1757431800000|2025-09-09 15:30:00|23.97|23.86|23.99|23.88|23.99|23.88|23.85|23.74|146
1757432100000|2025-09-09 15:35:00|23.98|23.87|23.85|23.74|23.99|23.88|23.82|23.71|141
1757432400000|2025-09-09 15:40:00|23.84|23.73|23.83|23.72|23.87|23.76|23.79|23.68|125
1757432700000|2025-09-09 15:45:00|23.82|23.71|23.79|23.68|23.86|23.75|23.78|23.67|143
1757433000000|2025-09-09 15:50:00|23.8|23.69|23.93|23.82|23.94|23.83|23.73|23.62|163
1757433300000|2025-09-09 15:55:00|23.92|23.81|23.88|23.77|23.94|23.83|23.87|23.76|83
1757433600000|2025-09-09 16:00:00|23.89|23.78|23.92|23.81|23.96|23.85|23.88|23.77|115
1757433900000|2025-09-09 16:05:00|23.91|23.8|23.82|23.71|23.92|23.81|23.82|23.71|119
1757434200000|2025-09-09 16:10:00|23.81|23.7|23.97|23.86|23.97|23.86|23.8|23.69|132
1757434500000|2025-09-09 16:15:00|23.96|23.85|23.91|23.8|24|23.89|23.9|23.79|71
1757434800000|2025-09-09 16:20:00|23.9|23.79|23.91|23.8|23.91|23.8|23.84|23.73|74
1757435100000|2025-09-09 16:25:00|23.92|23.81|23.92|23.81|24|23.89|23.9|23.79|63
1757435400000|2025-09-09 16:30:00|23.91|23.8|23.96|23.85|23.97|23.86|23.9|23.79|72
1757435700000|2025-09-09 16:35:00|23.97|23.86|23.94|23.83|23.97|23.86|23.93|23.82|66
1757436000000|2025-09-09 16:40:00|23.95|23.84|24|23.89|24.03|23.92|23.93|23.82|60
1757436300000|2025-09-09 16:45:00|24.01|23.9|23.92|23.81|24.01|23.9|23.92|23.81|68
1757436600000|2025-09-09 16:50:00|23.93|23.82|23.95|23.84|23.96|23.85|23.91|23.8|41
1757436900000|2025-09-09 16:55:00|23.94|23.83|24.04|23.93|24.04|23.93|23.94|23.83|145
1757437200000|2025-09-09 17:00:00|24.05|23.94|24.08|23.97|24.1|23.99|24.03|23.92|54
1757437500000|2025-09-09 17:05:00|24.07|23.96|24.12|24.01|24.12|24.01|24.07|23.96|74
1757437800000|2025-09-09 17:10:00|24.11|24|24.21|24.1|24.24|24.13|24.11|24|70
1757438100000|2025-09-09 17:15:00|24.2|24.09|24.12|24.01|24.25|24.14|24.11|24|81
1757438400000|2025-09-09 17:20:00|24.13|24.02|24.1|23.99|24.13|24.02|24.07|23.96|108
1757438700000|2025-09-09 17:25:00|24.09|23.98|23.97|23.86|24.1|23.99|23.96|23.85|52
1757439000000|2025-09-09 17:30:00|23.96|23.85|23.95|23.84|24.01|23.9|23.93|23.82|118
1757439300000|2025-09-09 17:35:00|23.94|23.83|23.88|23.77|23.95|23.84|23.85|23.74|90
1757439600000|2025-09-09 17:40:00|23.89|23.78|23.98|23.87|23.99|23.88|23.88|23.77|90
1757439900000|2025-09-09 17:45:00|23.99|23.88|24.01|23.9|24.02|23.91|23.95|23.84|112
1757440200000|2025-09-09 17:50:00|24|23.89|23.99|23.88|24.01|23.9|23.96|23.85|108
1757440500000|2025-09-09 17:55:00|23.98|23.87|24.05|23.94|24.06|23.95|23.97|23.86|48
1757440800000|2025-09-09 18:00:00|24.06|23.95|24|23.89|24.1|23.99|23.98|23.87|135
1757441100000|2025-09-09 18:05:00|24.01|23.9|24.04|23.93|24.04|23.93|23.99|23.88|68
1757441400000|2025-09-09 18:10:00|24.03|23.92|24|23.89|24.04|23.93|23.96|23.85|112
1757441700000|2025-09-09 18:15:00|24.01|23.9|24.03|23.92|24.04|23.93|23.98|23.87|71
1757442000000|2025-09-09 18:20:00|24.04|23.93|24.09|23.98|24.1|23.99|24.03|23.92|64
1757442300000|2025-09-09 18:25:00|24.1|23.99|24.12|24.01|24.15|24.04|24.09|23.98|89
1757442600000|2025-09-09 18:30:00|24.11|24|24.09|23.98|24.12|24.01|24.05|23.94|77
1757442900000|2025-09-09 18:35:00|24.08|23.97|24.03|23.92|24.11|24|24.02|23.91|45
1757443200000|2025-09-09 18:40:00|24.04|23.93|24.06|23.95|24.1|23.99|24.03|23.92|75
1757443500000|2025-09-09 18:45:00|24.07|23.96|24.07|23.96|24.1|23.99|24.06|23.95|55
1757443800000|2025-09-09 18:50:00|24.06|23.95|24.12|24.01|24.15|24.04|24.06|23.95|49
1757444100000|2025-09-09 18:55:00|24.13|24.02|24.11|24|24.14|24.03|24.09|23.98|13
1757444400000|2025-09-09 19:00:00|24.1|23.99|24.14|24.03|24.14|24.03|24.09|23.98|29
1757444700000|2025-09-09 19:05:00|24.13|24.02|24.14|24.03|24.15|24.04|24.12|24.01|56
1757445000000|2025-09-09 19:10:00|24.13|24.02|24.18|24.07|24.19|24.08|24.13|24.02|32
1757445300000|2025-09-09 19:15:00|24.19|24.08|24.22|24.11|24.22|24.11|24.17|24.06|36
1757445600000|2025-09-09 19:20:00|24.21|24.1|24.25|24.14|24.29|24.18|24.21|24.1|66
1757445900000|2025-09-09 19:25:00|24.26|24.15|24.29|24.18|24.29|24.18|24.26|24.15|46
1757446200000|2025-09-09 19:30:00|24.3|24.19|24.37|24.26|24.37|24.26|24.26|24.15|87
1757446500000|2025-09-09 19:35:00|24.38|24.27|24.29|24.18|24.39|24.28|24.28|24.17|80
1757446800000|2025-09-09 19:40:00|24.28|24.17|24.23|24.12|24.28|24.17|24.19|24.08|36
1757447100000|2025-09-09 19:45:00|24.22|24.11|24.23|24.12|24.25|24.14|24.21|24.1|50
1757447400000|2025-09-09 19:50:00|24.24|24.13|24.23|24.12|24.27|24.16|24.22|24.11|46
1757447700000|2025-09-09 19:55:00|24.24|24.13|24.18|24.07|24.24|24.13|24.17|24.06|29
1757448000000|2025-09-09 20:00:00|24.19|24.08|24.16|24.05|24.19|24.08|24.13|24.02|51
1757448300000|2025-09-09 20:05:00|24.15|24.04|24.12|24.01|24.16|24.05|24.12|24.01|26
1757448600000|2025-09-09 20:10:00|24.11|24|24.14|24.03|24.14|24.03|24.09|23.98|22
1757448900000|2025-09-09 20:15:00|24.13|24.02|24.14|24.03|24.15|24.04|24.09|23.98|90
1757449200000|2025-09-09 20:20:00|24.15|24.04|24.15|24.04|24.18|24.07|24.13|24.02|87
1757449500000|2025-09-09 20:25:00|24.14|24.03|24.1|23.99|24.15|24.04|24.08|23.97|49
1757449800000|2025-09-09 20:30:00|24.11|24|24.12|24.01|24.17|24.06|24.1|23.99|89
1757450100000|2025-09-09 20:35:00|24.11|24|24.13|24.02|24.14|24.03|24.1|23.99|59
1757450400000|2025-09-09 20:40:00|24.12|24.01|24.13|24.02|24.13|24.02|24.1|23.99|38
1757450700000|2025-09-09 20:45:00|24.14|24.03|24.21|24.1|24.21|24.1|24.13|24.02|40
1757451000000|2025-09-09 20:50:00|24.22|24.11|24.15|24.04|24.22|24.11|24.12|24.01|78
1757451300000|2025-09-09 20:55:00|24.16|24.05|24.22|24.11|24.25|24.14|24.13|24.02|57
1757451600000|2025-09-09 21:00:00|24.21|24.1|24.2|24.09|24.22|24.11|24.17|24.06|38
1757451900000|2025-09-09 21:05:00|24.21|24.1|24.29|24.18|24.3|24.19|24.2|24.09|31
1757452200000|2025-09-09 21:10:00|24.3|24.19|24.28|24.17|24.31|24.2|24.27|24.16|13
1757452500000|2025-09-09 21:15:00|24.27|24.16|24.3|24.19|24.3|24.19|24.24|24.13|42
1757452800000|2025-09-09 21:20:00|24.31|24.2|24.29|24.18|24.32|24.21|24.26|24.15|37
1757453100000|2025-09-09 21:25:00|24.28|24.17|24.15|24.04|24.28|24.17|24.14|24.03|38
1757453400000|2025-09-09 21:30:00|24.14|24.03|24.17|24.06|24.17|24.06|24.11|24|28
1757453700000|2025-09-09 21:35:00|24.18|24.07|24.17|24.06|24.18|24.07|24.14|24.03|30
1757454000000|2025-09-09 21:40:00|24.16|24.05|24.16|24.05|24.17|24.06|24.15|24.04|29
1757454300000|2025-09-09 21:45:00|24.15|24.04|24.13|24.02|24.16|24.05|24.11|24|10
1757454600000|2025-09-09 21:50:00|24.12|24.01|24.08|23.97|24.13|24.02|24.08|23.97|7
1757454900000|2025-09-09 21:55:00|24.09|23.98|24.09|23.98|24.1|23.99|24.08|23.97|19
1757455200000|2025-09-09 22:00:00|24.08|23.97|24.06|23.95|24.12|24.01|24.05|23.94|41
1757455500000|2025-09-09 22:05:00|24.05|23.94|24.11|24|24.11|24|24|23.89|57
1757455800000|2025-09-09 22:10:00|24.12|24.01|24.12|24.01|24.14|24.03|24.11|24|41
1757456100000|2025-09-09 22:15:00|24.11|24|24.11|24|24.11|24|24.09|23.98|21
1757456400000|2025-09-09 22:20:00|24.1|23.99|24.07|23.96|24.1|23.99|24.06|23.95|28
1757456700000|2025-09-09 22:25:00|24.08|23.97|24.04|23.93|24.09|23.98|24.04|23.93|21
1757457000000|2025-09-09 22:30:00|24.03|23.92|24.08|23.97|24.11|24|24.03|23.92|42
1757457300000|2025-09-09 22:35:00|24.09|23.98|24.08|23.97|24.12|24.01|24.08|23.97|19
1757457600000|2025-09-09 22:40:00|24.09|23.98|24.14|24.03|24.15|24.04|24.08|23.97|52
1757457900000|2025-09-09 22:45:00|24.15|24.04|24.12|24.01|24.15|24.04|24.1|23.99|56
1757458200000|2025-09-09 22:50:00|24.11|24|24.18|24.07|24.2|24.09|24.11|24|26
1757458500000|2025-09-09 22:55:00|24.17|24.06|24.19|24.08|24.2|24.09|24.16|24.05|27
1757458800000|2025-09-09 23:00:00|24.18|24.07|24.16|24.05|24.19|24.08|24.15|24.04|41
1757459100000|2025-09-09 23:05:00|24.15|24.04|24.21|24.1|24.23|24.12|24.14|24.03|41
1757459400000|2025-09-09 23:10:00|24.2|24.09|24.2|24.09|24.26|24.15|24.18|24.07|71
1757459700000|2025-09-09 23:15:00|24.21|24.1|24.16|24.05|24.22|24.11|24.15|24.04|40
1757460000000|2025-09-09 23:20:00|24.17|24.06|24.2|24.09|24.2|24.09|24.13|24.02|34
1757460300000|2025-09-09 23:25:00|24.19|24.08|24.14|24.03|24.19|24.08|24.14|24.03|36
1757460600000|2025-09-09 23:30:00|24.13|24.02|24.08|23.97|24.16|24.05|24.08|23.97|68
1757460900000|2025-09-09 23:35:00|24.07|23.96|24.1|23.99|24.12|24.01|24.07|23.96|36
1757461200000|2025-09-09 23:40:00|24.11|24|24.16|24.05|24.16|24.05|24.11|24|26
1757461500000|2025-09-09 23:45:00|24.15|24.04|24.16|24.05|24.16|24.05|24.14|24.03|28
1757461800000|2025-09-09 23:50:00|24.17|24.06|24.14|24.03|24.18|24.07|24.14|24.03|68
1757462100000|2025-09-09 23:55:00|24.13|24.02|24.12|24.01|24.14|24.03|24.1|23.99|26
1757462400000|2025-09-10 00:00:00|24.11|24|24.13|24.02|24.15|24.04|24.11|24|39
1757462700000|2025-09-10 00:05:00|24.14|24.03|24.02|23.91|24.14|24.03|24.01|23.9|57
1757463000000|2025-09-10 00:10:00|24.03|23.92|23.97|23.86|24.03|23.92|23.96|23.85|31
1757463300000|2025-09-10 00:15:00|23.96|23.85|23.92|23.81|23.96|23.85|23.89|23.78|117
1757463600000|2025-09-10 00:20:00|23.91|23.8|23.93|23.82|23.94|23.83|23.9|23.79|55
1757463900000|2025-09-10 00:25:00|23.92|23.81|23.77|23.66|23.93|23.82|23.76|23.65|122
1757464200000|2025-09-10 00:30:00|23.78|23.67|23.84|23.73|23.87|23.76|23.77|23.66|74
1757464500000|2025-09-10 00:35:00|23.85|23.74|23.9|23.79|23.91|23.8|23.83|23.72|71
1757464800000|2025-09-10 00:40:00|23.89|23.78|23.92|23.81|23.92|23.81|23.86|23.75|75
1757465100000|2025-09-10 00:45:00|23.91|23.8|23.84|23.73|23.92|23.81|23.84|23.73|50
1757465400000|2025-09-10 00:50:00|23.85|23.74|23.78|23.67|23.86|23.75|23.78|23.67|104
1757465700000|2025-09-10 00:55:00|23.77|23.66|23.79|23.68|23.81|23.7|23.75|23.64|75
1757466000000|2025-09-10 01:00:00|23.8|23.69|23.75|23.64|23.83|23.72|23.69|23.58|75
1757466300000|2025-09-10 01:05:00|23.76|23.65|23.81|23.7|23.81|23.7|23.76|23.65|36
1757466600000|2025-09-10 01:10:00|23.8|23.69|23.83|23.72|23.84|23.73|23.77|23.66|46
1757466900000|2025-09-10 01:15:00|23.84|23.73|23.92|23.81|23.93|23.82|23.83|23.72|53
1757467200000|2025-09-10 01:20:00|23.93|23.82|23.9|23.79|23.93|23.82|23.89|23.78|60
1757467500000|2025-09-10 01:25:00|23.91|23.8|23.93|23.82|23.96|23.85|23.91|23.8|49
1757467800000|2025-09-10 01:30:00|23.92|23.81|23.99|23.88|23.99|23.88|23.92|23.81|48
1757468100000|2025-09-10 01:35:00|23.98|23.87|24.01|23.9|24.03|23.92|23.98|23.87|48
1757468400000|2025-09-10 01:40:00|24|23.89|23.98|23.87|24.01|23.9|23.96|23.85|61
1757468700000|2025-09-10 01:45:00|23.99|23.88|23.94|23.83|23.99|23.88|23.93|23.82|34
1757469000000|2025-09-10 01:50:00|23.95|23.84|23.94|23.83|23.97|23.86|23.91|23.8|48
1757469300000|2025-09-10 01:55:00|23.95|23.84|23.95|23.84|23.96|23.85|23.93|23.82|41
1757469600000|2025-09-10 02:00:00|23.96|23.85|24.04|23.93|24.09|23.98|23.96|23.85|54
1757469900000|2025-09-10 02:05:00|24.03|23.92|24.09|23.98|24.11|24|24.02|23.91|59
1757470200000|2025-09-10 02:10:00|24.1|23.99|24.15|24.04|24.17|24.06|24.09|23.98|36
1757470500000|2025-09-10 02:15:00|24.14|24.03|24.14|24.03|24.17|24.06|24.13|24.02|59
1757470800000|2025-09-10 02:20:00|24.15|24.04|24.22|24.11|24.22|24.11|24.15|24.04|41
1757471100000|2025-09-10 02:25:00|24.21|24.1|24.2|24.09|24.27|24.16|24.2|24.09|54
1757471400000|2025-09-10 02:30:00|24.21|24.1|24.26|24.15|24.26|24.15|24.17|24.06|62
1757471700000|2025-09-10 02:35:00|24.27|24.16|24.2|24.09|24.27|24.16|24.2|24.09|44
1757472000000|2025-09-10 02:40:00|24.21|24.1|24.25|24.14|24.26|24.15|24.21|24.1|41
1757472300000|2025-09-10 02:45:00|24.24|24.13|24.22|24.11|24.26|24.15|24.22|24.11|43
1757472600000|2025-09-10 02:50:00|24.23|24.12|24.18|24.07|24.23|24.12|24.18|24.07|44
1757472900000|2025-09-10 02:55:00|24.17|24.06|24.15|24.04|24.17|24.06|24.14|24.03|33
1757473200000|2025-09-10 03:00:00|24.14|24.03|24.15|24.04|24.15|24.04|24.11|24|32
1757473500000|2025-09-10 03:05:00|24.14|24.03|24.1|23.99|24.15|24.04|24.1|23.99|31
1757473800000|2025-09-10 03:10:00|24.11|24|24.17|24.06|24.17|24.06|24.11|24|33
1757474100000|2025-09-10 03:15:00|24.18|24.07|24.18|24.07|24.22|24.11|24.17|24.06|39
1757474400000|2025-09-10 03:20:00|24.16|24.05|24.15|24.04|24.18|24.07|24.15|24.04|22
1757474700000|2025-09-10 03:25:00|24.16|24.05|24.07|23.96|24.16|24.05|24.06|23.95|38
1757475000000|2025-09-10 03:30:00|24.08|23.97|24.11|24|24.14|24.03|24.07|23.96|34
1757475300000|2025-09-10 03:35:00|24.1|23.99|24.11|24|24.13|24.02|24.08|23.97|39
1757475600000|2025-09-10 03:40:00|24.1|23.99|24.12|24.01|24.14|24.03|24.1|23.99|31
1757475900000|2025-09-10 03:45:00|24.13|24.02|24.15|24.04|24.17|24.06|24.13|24.02|41
1757476200000|2025-09-10 03:50:00|24.16|24.05|24.14|24.03|24.16|24.05|24.12|24.01|85
1757476500000|2025-09-10 03:55:00|24.13|24.02|24.18|24.07|24.18|24.07|24.13|24.02|32
1757476800000|2025-09-10 04:00:00|24.17|24.06|24.14|24.03|24.17|24.06|24.12|24.01|46
1757477100000|2025-09-10 04:05:00|24.13|24.02|24.07|23.96|24.14|24.03|24.07|23.96|41
1757477400000|2025-09-10 04:10:00|24.08|23.97|24.12|24.01|24.12|24.01|24.07|23.96|21
1757477700000|2025-09-10 04:15:00|24.11|24|24.11|24|24.14|24.03|24.09|23.98|31
1757478000000|2025-09-10 04:20:00|24.1|23.99|24.08|23.97|24.12|24.01|24.07|23.96|35
1757478300000|2025-09-10 04:25:00|24.09|23.98|24.13|24.02|24.13|24.02|24.08|23.97|25
1757478600000|2025-09-10 04:30:00|24.12|24.01|24.11|24|24.16|24.05|24.1|23.99|38
1757478900000|2025-09-10 04:35:00|24.1|23.99|24.09|23.98|24.14|24.03|24.07|23.96|28
1757479200000|2025-09-10 04:40:00|24.08|23.97|24.06|23.95|24.09|23.98|24.03|23.92|46
1757479500000|2025-09-10 04:45:00|24.05|23.94|24.04|23.93|24.08|23.97|24.03|23.92|75
1757479800000|2025-09-10 04:50:00|24.05|23.94|24.09|23.98|24.09|23.98|24.04|23.93|31
1757480100000|2025-09-10 04:55:00|24.08|23.97|24.11|24|24.12|24.01|24.08|23.97|16
1757480400000|2025-09-10 05:00:00|24.1|23.99|24.04|23.93|24.11|24|24.03|23.92|43
1757480700000|2025-09-10 05:05:00|24.03|23.92|23.98|23.87|24.06|23.95|23.95|23.84|52
1757481000000|2025-09-10 05:10:00|23.99|23.88|24.01|23.9|24.01|23.9|23.96|23.85|62
1757481300000|2025-09-10 05:15:00|24|23.89|23.94|23.83|24.01|23.9|23.92|23.81|51
1757481600000|2025-09-10 05:20:00|23.95|23.84|24|23.89|24.02|23.91|23.94|23.83|39
1757481900000|2025-09-10 05:25:00|23.99|23.88|24.04|23.93|24.05|23.94|23.98|23.87|26
1757482200000|2025-09-10 05:30:00|24.05|23.94|24.04|23.93|24.06|23.95|24.02|23.91|35
1757482500000|2025-09-10 05:35:00|24.05|23.94|24.07|23.96|24.07|23.96|24.04|23.93|13
1757482800000|2025-09-10 05:40:00|24.08|23.97|24.11|24|24.11|24|24.07|23.96|18
1757483100000|2025-09-10 05:45:00|24.1|23.99|24.09|23.98|24.12|24.01|24.08|23.97|26
1757483400000|2025-09-10 05:50:00|24.1|23.99|24|23.89|24.11|24|23.98|23.87|72
1757483700000|2025-09-10 05:55:00|23.99|23.88|24.03|23.92|24.04|23.93|23.98|23.87|44
1757484000000|2025-09-10 06:00:00|24.02|23.91|24.01|23.9|24.02|23.91|23.98|23.87|56
1757484300000|2025-09-10 06:05:00|24.02|23.91|23.96|23.85|24.02|23.91|23.93|23.82|57
1757484600000|2025-09-10 06:10:00|23.95|23.84|23.95|23.84|23.96|23.85|23.92|23.81|41
1757484900000|2025-09-10 06:15:00|23.94|23.83|23.98|23.87|24|23.89|23.93|23.82|27
1757485200000|2025-09-10 06:20:00|23.97|23.86|23.98|23.87|24.01|23.9|23.96|23.85|60
1757485500000|2025-09-10 06:25:00|23.97|23.86|24.03|23.92|24.04|23.93|23.97|23.86|77
1757485800000|2025-09-10 06:30:00|24.04|23.93|24.04|23.93|24.06|23.95|24.02|23.91|57
1757486100000|2025-09-10 06:35:00|24.05|23.94|24.06|23.95|24.08|23.97|24.04|23.93|78
1757486400000|2025-09-10 06:40:00|24.07|23.96|24.12|24.01|24.12|24.01|24.07|23.96|48
1757486700000|2025-09-10 06:45:00|24.11|24|24.13|24.02|24.16|24.05|24.11|24|63
1757487000000|2025-09-10 06:50:00|24.12|24.01|24.11|24|24.14|24.03|24.11|24|38
1757487300000|2025-09-10 06:55:00|24.12|24.01|24.07|23.96|24.12|24.01|24.05|23.94|52
1757487600000|2025-09-10 07:00:00|24.08|23.97|24.07|23.96|24.08|23.97|24.05|23.94|36
1757487900000|2025-09-10 07:05:00|24.08|23.97|24.1|23.99|24.1|23.99|24.05|23.94|31
1757488200000|2025-09-10 07:10:00|24.11|24|24.12|24.01|24.13|24.02|24.11|24|38
1757488500000|2025-09-10 07:15:00|24.13|24.02|24.09|23.98|24.14|24.03|24.06|23.95|34
1757488800000|2025-09-10 07:20:00|24.1|23.99|24.16|24.05|24.17|24.06|24.09|23.98|33
1757489100000|2025-09-10 07:25:00|24.17|24.06|24.26|24.15|24.27|24.16|24.16|24.05|68
1757489400000|2025-09-10 07:30:00|24.27|24.16|24.22|24.11|24.31|24.2|24.21|24.1|102
1757489700000|2025-09-10 07:35:00|24.23|24.12|24.18|24.07|24.24|24.13|24.16|24.05|64
1757490000000|2025-09-10 07:40:00|24.19|24.08|24.21|24.1|24.23|24.12|24.18|24.07|75
1757490300000|2025-09-10 07:45:00|24.22|24.11|24.19|24.08|24.22|24.11|24.16|24.05|54
1757490600000|2025-09-10 07:50:00|24.2|24.09|24.23|24.12|24.23|24.12|24.17|24.06|48
1757490900000|2025-09-10 07:55:00|24.24|24.13|24.21|24.1|24.27|24.16|24.18|24.07|66
1757491200000|2025-09-10 08:00:00|24.2|24.09|24.18|24.07|24.22|24.11|24.17|24.06|43
1757491500000|2025-09-10 08:05:00|24.19|24.08|24.28|24.17|24.3|24.19|24.19|24.08|53
1757491800000|2025-09-10 08:10:00|24.26|24.15|24.29|24.18|24.31|24.2|24.25|24.14|44
1757492100000|2025-09-10 08:15:00|24.3|24.19|24.23|24.12|24.3|24.19|24.21|24.1|76
1757492400000|2025-09-10 08:20:00|24.24|24.13|24.2|24.09|24.26|24.15|24.18|24.07|94
1757492700000|2025-09-10 08:25:00|24.21|24.1|24.2|24.09|24.24|24.13|24.18|24.07|64
1757493000000|2025-09-10 08:30:00|24.19|24.08|24.15|24.04|24.2|24.09|24.15|24.04|38
1757493300000|2025-09-10 08:35:00|24.14|24.03|24.19|24.08|24.19|24.08|24.14|24.03|21
1757493600000|2025-09-10 08:40:00|24.18|24.07|24.16|24.05|24.21|24.1|24.15|24.04|59
1757493900000|2025-09-10 08:45:00|24.15|24.04|24.19|24.08|24.2|24.09|24.15|24.04|75
1757494200000|2025-09-10 08:50:00|24.2|24.09|24.12|24.01|24.2|24.09|24.11|24|83
1757494500000|2025-09-10 08:55:00|24.11|24|24.13|24.02|24.13|24.02|24.11|24|7
1757494800000|2025-09-10 09:00:00|24.14|24.03|24.11|24|24.15|24.04|24.1|23.99|38
1757495100000|2025-09-10 09:05:00|24.1|23.99|24.06|23.95|24.11|24|24.01|23.9|52
1757495400000|2025-09-10 09:10:00|24.07|23.96|24.08|23.97|24.09|23.98|24.06|23.95|38
1757495700000|2025-09-10 09:15:00|24.07|23.96|24.1|23.99|24.1|23.99|24.06|23.95|30
1757496000000|2025-09-10 09:20:00|24.09|23.98|24.16|24.05|24.16|24.05|24.09|23.98|34
1757496300000|2025-09-10 09:25:00|24.17|24.06|24.18|24.07|24.19|24.08|24.17|24.06|24
1757496600000|2025-09-10 09:30:00|24.19|24.08|24.21|24.1|24.21|24.1|24.16|24.05|43
1757496900000|2025-09-10 09:35:00|24.2|24.09|24.19|24.08|24.22|24.11|24.17|24.06|40
1757497200000|2025-09-10 09:40:00|24.2|24.09|24.17|24.06|24.22|24.11|24.16|24.05|40
1757497500000|2025-09-10 09:45:00|24.16|24.05|24.22|24.11|24.23|24.12|24.16|24.05|31
1757497800000|2025-09-10 09:50:00|24.23|24.12|24.2|24.09|24.23|24.12|24.19|24.08|38
1757498100000|2025-09-10 09:55:00|24.21|24.1|24.24|24.13|24.25|24.14|24.21|24.1|42
1757498400000|2025-09-10 10:00:00|24.25|24.14|24.19|24.08|24.25|24.14|24.18|24.07|74
1757498700000|2025-09-10 10:05:00|24.2|24.09|24.16|24.05|24.21|24.1|24.16|24.05|31
1757499000000|2025-09-10 10:10:00|24.15|24.04|24.16|24.05|24.17|24.06|24.13|24.02|28
1757499300000|2025-09-10 10:15:00|24.15|24.04|24.12|24.01|24.16|24.05|24.08|23.97|45
1757499600000|2025-09-10 10:20:00|24.11|24|24.12|24.01|24.12|24.01|24.06|23.95|36
1757499900000|2025-09-10 10:25:00|24.13|24.02|24.13|24.02|24.14|24.03|24.09|23.98|39
1757500200000|2025-09-10 10:30:00|24.14|24.03|24.14|24.03|24.16|24.05|24.13|24.02|61
1757500500000|2025-09-10 10:35:00|24.13|24.02|24.15|24.04|24.15|24.04|24.13|24.02|33
1757500800000|2025-09-10 10:40:00|24.14|24.03|24.14|24.03|24.15|24.04|24.12|24.01|39
1757501100000|2025-09-10 10:45:00|24.13|24.02|24.11|24|24.14|24.03|24.1|23.99|83
1757501400000|2025-09-10 10:50:00|24.12|24.01|24.08|23.97|24.12|24.01|24.08|23.97|39
1757501700000|2025-09-10 10:55:00|24.09|23.98|24.09|23.98|24.1|23.99|24.06|23.95|55
1757502000000|2025-09-10 11:00:00|24.1|23.99|24.11|24|24.11|24|24.08|23.97|36
1757502300000|2025-09-10 11:05:00|24.1|23.99|24.14|24.03|24.14|24.03|24.1|23.99|27
1757502600000|2025-09-10 11:10:00|24.15|24.04|24.15|24.04|24.15|24.04|24.13|24.02|23
1757502900000|2025-09-10 11:15:00|24.16|24.05|24.15|24.04|24.17|24.06|24.14|24.03|20
1757503200000|2025-09-10 11:20:00|24.16|24.05|24.11|24|24.17|24.06|24.09|23.98|65
1757503500000|2025-09-10 11:25:00|24.1|23.99|24.13|24.02|24.14|24.03|24.09|23.98|47
1757503800000|2025-09-10 11:30:00|24.12|24.01|24.09|23.98|24.12|24.01|24.07|23.96|49
1757504100000|2025-09-10 11:35:00|24.1|23.99|24.09|23.98|24.1|23.99|24.07|23.96|34
1757504400000|2025-09-10 11:40:00|24.08|23.97|24.04|23.93|24.09|23.98|24.02|23.91|89
1757504700000|2025-09-10 11:45:00|24.03|23.92|24.06|23.95|24.06|23.95|24.03|23.92|56
1757505000000|2025-09-10 11:50:00|24.05|23.94|24.06|23.95|24.08|23.97|24.04|23.93|44
1757505300000|2025-09-10 11:55:00|24.07|23.96|24.08|23.97|24.09|23.98|24.06|23.95|42
1757505600000|2025-09-10 12:00:00|24.07|23.96|24.11|24|24.12|24.01|24.07|23.96|65
1757505900000|2025-09-10 12:05:00|24.12|24.01|24.15|24.04|24.15|24.04|24.1|23.99|24
1757506200000|2025-09-10 12:10:00|24.16|24.05|24.13|24.02|24.16|24.05|24.12|24.01|39
1757506500000|2025-09-10 12:15:00|24.14|24.03|24.18|24.07|24.19|24.08|24.11|24|73
1757506800000|2025-09-10 12:20:00|24.17|24.06|24.19|24.08|24.21|24.1|24.17|24.06|47
1757507100000|2025-09-10 12:25:00|24.18|24.07|24.17|24.06|24.18|24.07|24.15|24.04|26
1757507400000|2025-09-10 12:30:00|24.18|24.07|24.39|24.28|24.58|24.47|24.18|24.07|320
1757507700000|2025-09-10 12:35:00|24.38|24.27|24.27|24.16|24.45|24.34|24.25|24.14|171
1757508000000|2025-09-10 12:40:00|24.28|24.17|24.35|24.24|24.35|24.24|24.28|24.17|144
1757508300000|2025-09-10 12:45:00|24.36|24.25|24.25|24.14|24.37|24.26|24.25|24.14|125
1757508600000|2025-09-10 12:50:00|24.26|24.15|24.29|24.18|24.3|24.19|24.23|24.12|73
1757508900000|2025-09-10 12:55:00|24.28|24.17|24.31|24.2|24.31|24.2|24.26|24.15|68
1757509200000|2025-09-10 13:00:00|24.3|24.19|24.33|24.22|24.35|24.24|24.29|24.18|95
1757509500000|2025-09-10 13:05:00|24.34|24.23|24.47|24.36|24.48|24.37|24.33|24.22|104
1757509800000|2025-09-10 13:10:00|24.48|24.37|24.43|24.32|24.48|24.37|24.42|24.31|62
1757510100000|2025-09-10 13:15:00|24.44|24.33|24.42|24.31|24.47|24.36|24.42|24.31|79
1757510400000|2025-09-10 13:20:00|24.43|24.32|24.38|24.27|24.45|24.34|24.33|24.22|100
1757510700000|2025-09-10 13:25:00|24.39|24.28|24.39|24.28|24.4|24.29|24.36|24.25|93
1757511000000|2025-09-10 13:30:00|24.4|24.29|24.31|24.2|24.4|24.29|24.25|24.14|136
1757511300000|2025-09-10 13:35:00|24.32|24.21|24.33|24.22|24.34|24.23|24.24|24.13|171
1757511600000|2025-09-10 13:40:00|24.34|24.23|24.48|24.37|24.49|24.38|24.33|24.22|122
1757511900000|2025-09-10 13:45:00|24.49|24.38|24.57|24.46|24.62|24.51|24.44|24.33|135
1757512200000|2025-09-10 13:50:00|24.58|24.47|24.41|24.3|24.58|24.47|24.41|24.3|171
1757512500000|2025-09-10 13:55:00|24.42|24.31|24.51|24.4|24.52|24.41|24.42|24.31|60
1757512800000|2025-09-10 14:00:00|24.52|24.41|24.52|24.41|24.58|24.47|24.48|24.37|107
1757513100000|2025-09-10 14:05:00|24.53|24.42|24.5|24.39|24.58|24.47|24.5|24.39|130
1757513400000|2025-09-10 14:10:00|24.51|24.4|24.43|24.32|24.53|24.42|24.42|24.31|128
1757513700000|2025-09-10 14:15:00|24.44|24.33|24.44|24.33|24.49|24.38|24.38|24.27|126
1757514000000|2025-09-10 14:20:00|24.45|24.34|24.48|24.37|24.48|24.37|24.42|24.31|92
1757514300000|2025-09-10 14:25:00|24.47|24.36|24.4|24.29|24.48|24.37|24.4|24.29|124
1757514600000|2025-09-10 14:30:00|24.41|24.3|24.38|24.27|24.45|24.34|24.37|24.26|96
1757514900000|2025-09-10 14:35:00|24.39|24.28|24.37|24.26|24.44|24.33|24.36|24.25|96
1757515200000|2025-09-10 14:40:00|24.36|24.25|24.46|24.35|24.46|24.35|24.36|24.25|53
1757515500000|2025-09-10 14:45:00|24.45|24.34|24.41|24.3|24.45|24.34|24.36|24.25|67
1757515800000|2025-09-10 14:50:00|24.42|24.31|24.39|24.28|24.45|24.34|24.38|24.27|74
1757516100000|2025-09-10 14:55:00|24.38|24.27|24.41|24.3|24.43|24.32|24.38|24.27|72
1757516400000|2025-09-10 15:00:00|24.42|24.31|24.5|24.39|24.5|24.39|24.42|24.31|71
1757516700000|2025-09-10 15:05:00|24.51|24.4|24.56|24.45|24.6|24.49|24.5|24.39|58
1757517000000|2025-09-10 15:10:00|24.57|24.46|24.55|24.44|24.57|24.46|24.52|24.41|87
1757517300000|2025-09-10 15:15:00|24.56|24.45|24.48|24.37|24.57|24.46|24.47|24.36|50
1757517600000|2025-09-10 15:20:00|24.47|24.36|24.51|24.4|24.52|24.41|24.45|24.34|57
1757517900000|2025-09-10 15:25:00|24.5|24.39|24.51|24.4|24.53|24.42|24.49|24.38|74
1757518200000|2025-09-10 15:30:00|24.52|24.41|24.47|24.36|24.52|24.41|24.42|24.31|78
1757518500000|2025-09-10 15:35:00|24.48|24.37|24.49|24.38|24.5|24.39|24.46|24.35|42
1757518800000|2025-09-10 15:40:00|24.48|24.37|24.51|24.4|24.51|24.4|24.47|24.36|50
1757519100000|2025-09-10 15:45:00|24.52|24.41|24.49|24.38|24.55|24.44|24.45|24.34|68
1757519400000|2025-09-10 15:50:00|24.48|24.37|24.49|24.38|24.51|24.4|24.46|24.35|46
1757519700000|2025-09-10 15:55:00|24.48|24.37|24.43|24.32|24.49|24.38|24.42|24.31|38
1757520000000|2025-09-10 16:00:00|24.44|24.33|24.4|24.29|24.45|24.34|24.4|24.29|65
1757520300000|2025-09-10 16:05:00|24.41|24.3|24.38|24.27|24.42|24.31|24.36|24.25|38
1757520600000|2025-09-10 16:10:00|24.39|24.28|24.31|24.2|24.39|24.28|24.3|24.19|55
1757520900000|2025-09-10 16:15:00|24.32|24.21|24.31|24.2|24.34|24.23|24.3|24.19|54
1757521200000|2025-09-10 16:20:00|24.3|24.19|24.34|24.23|24.34|24.23|24.3|24.19|51
1757521500000|2025-09-10 16:25:00|24.33|24.22|24.4|24.29|24.41|24.3|24.3|24.19|56
1757521800000|2025-09-10 16:30:00|24.41|24.3|24.41|24.3|24.43|24.32|24.34|24.23|69
1757522100000|2025-09-10 16:35:00|24.4|24.29|24.35|24.24|24.41|24.3|24.35|24.24|50
1757522400000|2025-09-10 16:40:00|24.36|24.25|24.49|24.38|24.5|24.39|24.35|24.24|84
1757522700000|2025-09-10 16:45:00|24.5|24.39|24.7|24.59|24.7|24.59|24.44|24.33|89
1757523000000|2025-09-10 16:50:00|24.71|24.6|24.67|24.56|24.78|24.67|24.66|24.55|156
1757523300000|2025-09-10 16:55:00|24.66|24.55|24.86|24.75|24.9|24.79|24.66|24.55|97
1757523600000|2025-09-10 17:00:00|24.85|24.74|24.83|24.72|24.88|24.77|24.77|24.66|100
1757523900000|2025-09-10 17:05:00|24.82|24.71|24.87|24.76|24.87|24.76|24.78|24.67|45
1757524200000|2025-09-10 17:10:00|24.88|24.77|24.83|24.72|24.93|24.82|24.83|24.72|47
1757524500000|2025-09-10 17:15:00|24.82|24.71|24.75|24.64|24.83|24.72|24.75|24.64|69
1757524800000|2025-09-10 17:20:00|24.74|24.63|24.64|24.53|24.75|24.64|24.64|24.53|69
1757525100000|2025-09-10 17:25:00|24.63|24.52|24.54|24.43|24.64|24.53|24.52|24.41|104
1757525400000|2025-09-10 17:30:00|24.53|24.42|24.64|24.53|24.64|24.53|24.49|24.38|95
1757525700000|2025-09-10 17:35:00|24.65|24.54|24.62|24.51|24.68|24.57|24.62|24.51|70
1757526000000|2025-09-10 17:40:00|24.63|24.52|24.67|24.56|24.7|24.59|24.61|24.5|59
1757526300000|2025-09-10 17:45:00|24.68|24.57|24.61|24.5|24.69|24.58|24.6|24.49|78
1757526600000|2025-09-10 17:50:00|24.6|24.49|24.59|24.48|24.63|24.52|24.58|24.47|48
1757526900000|2025-09-10 17:55:00|24.6|24.49|24.6|24.49|24.6|24.49|24.58|24.47|27
1757527200000|2025-09-10 18:00:00|24.59|24.48|24.62|24.51|24.65|24.54|24.53|24.42|68
1757527500000|2025-09-10 18:05:00|24.61|24.5|24.59|24.48|24.63|24.52|24.59|24.48|67
1757527800000|2025-09-10 18:10:00|24.6|24.49|24.55|24.44|24.6|24.49|24.52|24.41|70
1757528100000|2025-09-10 18:15:00|24.54|24.43|24.44|24.33|24.55|24.44|24.43|24.32|54
1757528400000|2025-09-10 18:20:00|24.43|24.32|24.44|24.33|24.46|24.35|24.39|24.28|69
1757528700000|2025-09-10 18:25:00|24.43|24.32|24.4|24.29|24.43|24.32|24.35|24.24|49
1757529000000|2025-09-10 18:30:00|24.39|24.28|24.45|24.34|24.47|24.36|24.37|24.26|37
1757529300000|2025-09-10 18:35:00|24.46|24.35|24.45|24.34|24.46|24.35|24.44|24.33|20
1757529600000|2025-09-10 18:40:00|24.46|24.35|24.44|24.33|24.46|24.35|24.43|24.32|27
1757529900000|2025-09-10 18:45:00|24.45|24.34|24.4|24.29|24.45|24.34|24.38|24.27|48
1757530200000|2025-09-10 18:50:00|24.41|24.3|24.44|24.33|24.44|24.33|24.39|24.28|34
1757530500000|2025-09-10 18:55:00|24.43|24.32|24.51|24.4|24.51|24.4|24.43|24.32|33
1757530800000|2025-09-10 19:00:00|24.52|24.41|24.37|24.26|24.52|24.41|24.36|24.25|36
1757531100000|2025-09-10 19:05:00|24.36|24.25|24.37|24.26|24.39|24.28|24.35|24.24|32
1757531400000|2025-09-10 19:10:00|24.36|24.25|24.27|24.16|24.37|24.26|24.26|24.15|74
1757531700000|2025-09-10 19:15:00|24.28|24.17|24.32|24.21|24.32|24.21|24.26|24.15|61
1757532000000|2025-09-10 19:20:00|24.31|24.2|24.24|24.13|24.32|24.21|24.24|24.13|132
1757532300000|2025-09-10 19:25:00|24.23|24.12|24.17|24.06|24.23|24.12|24.12|24.01|63
1757532600000|2025-09-10 19:30:00|24.16|24.05|24.15|24.04|24.21|24.1|24.15|24.04|48
1757532900000|2025-09-10 19:35:00|24.16|24.05|23.98|23.87|24.16|24.05|23.93|23.82|130
1757533200000|2025-09-10 19:40:00|23.95|23.84|24.05|23.94|24.05|23.94|23.92|23.81|81
1757533500000|2025-09-10 19:45:00|24.04|23.93|24.04|23.93|24.05|23.94|24.01|23.9|97
1757533800000|2025-09-10 19:50:00|24.03|23.92|24.03|23.92|24.05|23.94|24.02|23.91|85
1757534100000|2025-09-10 19:55:00|24.02|23.91|24.05|23.94|24.09|23.98|24.02|23.91|84
1757534400000|2025-09-10 20:00:00|24.04|23.93|24.09|23.98|24.12|24.01|24.03|23.92|114
1757534700000|2025-09-10 20:05:00|24.08|23.97|24.12|24.01|24.12|24.01|24.08|23.97|173
1757535000000|2025-09-10 20:10:00|24.11|24|24.14|24.03|24.14|24.03|24.1|23.99|18
1757535300000|2025-09-10 20:15:00|24.15|24.04|24.16|24.05|24.16|24.05|24.14|24.03|86
1757535600000|2025-09-10 20:20:00|24.15|24.04|24.19|24.08|24.19|24.08|24.12|24.01|37
1757535900000|2025-09-10 20:25:00|24.2|24.09|24.19|24.08|24.2|24.09|24.18|24.07|68
1757536200000|2025-09-10 20:30:00|24.18|24.07|24.17|24.06|24.21|24.1|24.16|24.05|58
1757536500000|2025-09-10 20:35:00|24.16|24.05|24.19|24.08|24.2|24.09|24.16|24.05|72
1757536800000|2025-09-10 20:40:00|24.18|24.07|24.19|24.08|24.2|24.09|24.18|24.07|22
1757537100000|2025-09-10 20:45:00|24.2|24.09|24.19|24.08|24.2|24.09|24.18|24.07|40
1757537400000|2025-09-10 20:50:00|24.2|24.09|24.22|24.11|24.23|24.12|24.2|24.09|49
1757537700000|2025-09-10 20:55:00|24.23|24.12|24.23|24.12|24.25|24.14|24.22|24.11|21
1757538000000|2025-09-10 21:00:00|24.22|24.11|24.45|24.34|24.48|24.37|24.2|24.09|46
1757538300000|2025-09-10 21:05:00|24.44|24.33|24.46|24.35|24.49|24.38|24.42|24.31|38
1757538600000|2025-09-10 21:10:00|24.45|24.34|24.41|24.3|24.47|24.36|24.41|24.3|31
1757538900000|2025-09-10 21:15:00|24.42|24.31|24.47|24.36|24.47|24.36|24.41|24.3|38
1757539200000|2025-09-10 21:20:00|24.46|24.35|24.45|24.34|24.47|24.36|24.42|24.31|26
1757539500000|2025-09-10 21:25:00|24.44|24.33|24.44|24.33|24.47|24.36|24.42|24.31|17
1757539800000|2025-09-10 21:30:00|24.45|24.34|24.48|24.37|24.49|24.38|24.44|24.33|48
1757540100000|2025-09-10 21:35:00|24.47|24.36|24.4|24.29|24.49|24.38|24.39|24.28|57
1757540400000|2025-09-10 21:40:00|24.41|24.3|24.42|24.31|24.42|24.31|24.39|24.28|32
1757540700000|2025-09-10 21:45:00|24.43|24.32|24.4|24.29|24.43|24.32|24.38|24.27|36
1757541000000|2025-09-10 21:50:00|24.41|24.3|24.4|24.29|24.41|24.3|24.39|24.28|16
1757541300000|2025-09-10 21:55:00|24.41|24.3|24.43|24.32|24.44|24.33|24.38|24.27|22
1757541600000|2025-09-10 22:00:00|24.44|24.33|24.48|24.37|24.49|24.38|24.42|24.31|63
1757541900000|2025-09-10 22:05:00|24.49|24.38|24.46|24.35|24.54|24.43|24.46|24.35|41
1757542200000|2025-09-10 22:10:00|24.47|24.36|24.48|24.37|24.49|24.38|24.46|24.35|24
1757542500000|2025-09-10 22:15:00|24.49|24.38|24.47|24.36|24.51|24.4|24.47|24.36|41
1757542800000|2025-09-10 22:20:00|24.48|24.37|24.47|24.36|24.48|24.37|24.45|24.34|48
1757543100000|2025-09-10 22:25:00|24.48|24.37|24.48|24.37|24.49|24.38|24.47|24.36|31
1757543400000|2025-09-10 22:30:00|24.47|24.36|24.45|24.34|24.48|24.37|24.43|24.32|41
1757543700000|2025-09-10 22:35:00|24.46|24.35|24.44|24.33|24.46|24.35|24.43|24.32|37
1757544000000|2025-09-10 22:40:00|24.43|24.32|24.43|24.32|24.44|24.33|24.43|24.32|13
1757544300000|2025-09-10 22:45:00|24.44|24.33|24.47|24.36|24.47|24.36|24.44|24.33|24
1757544600000|2025-09-10 22:50:00|24.48|24.37|24.48|24.37|24.49|24.38|24.47|24.36|43
1757544900000|2025-09-10 22:55:00|24.47|24.36|24.52|24.41|24.53|24.42|24.47|24.36|26
1757545200000|2025-09-10 23:00:00|24.53|24.42|24.53|24.42|24.54|24.43|24.53|24.42|11
1757545500000|2025-09-10 23:05:00|24.54|24.43|24.6|24.49|24.62|24.51|24.53|24.42|57
1757545800000|2025-09-10 23:10:00|24.59|24.48|24.53|24.42|24.59|24.48|24.52|24.41|17
1757546100000|2025-09-10 23:15:00|24.54|24.43|24.56|24.45|24.56|24.45|24.53|24.42|27
1757546400000|2025-09-10 23:20:00|24.55|24.44|24.53|24.42|24.55|24.44|24.52|24.41|23
1757546700000|2025-09-10 23:25:00|24.52|24.41|24.5|24.39|24.53|24.42|24.49|24.38|21
1757547000000|2025-09-10 23:30:00|24.49|24.38|24.5|24.39|24.51|24.4|24.48|24.37|22
1757547300000|2025-09-10 23:35:00|24.49|24.38|24.56|24.45|24.57|24.46|24.49|24.38|72
1757547600000|2025-09-10 23:40:00|24.55|24.44|24.57|24.46|24.58|24.47|24.53|24.42|47
1757547900000|2025-09-10 23:45:00|24.59|24.48|24.6|24.49|24.6|24.49|24.57|24.46|70
1757548200000|2025-09-10 23:50:00|24.61|24.5|24.6|24.49|24.62|24.51|24.56|24.45|64
1757548500000|2025-09-10 23:55:00|24.59|24.48|24.59|24.48|24.6|24.49|24.58|24.47|17
1757548800000|2025-09-11 00:00:00|24.58|24.47|24.54|24.43|24.6|24.49|24.53|24.42|45
1757549100000|2025-09-11 00:05:00|24.53|24.42|24.53|24.42|24.54|24.43|24.5|24.39|43
1757549400000|2025-09-11 00:10:00|24.54|24.43|24.5|24.39|24.54|24.43|24.5|24.39|61
1757549700000|2025-09-11 00:15:00|24.51|24.4|24.48|24.37|24.51|24.4|24.47|24.36|64
1757550000000|2025-09-11 00:20:00|24.47|24.36|24.52|24.41|24.52|24.41|24.47|24.36|38
1757550300000|2025-09-11 00:25:00|24.51|24.4|24.53|24.42|24.55|24.44|24.49|24.38|63
1757550600000|2025-09-11 00:30:00|24.54|24.43|24.44|24.33|24.54|24.43|24.44|24.33|49
1757550900000|2025-09-11 00:35:00|24.45|24.34|24.48|24.37|24.5|24.39|24.44|24.33|36
1757551200000|2025-09-11 00:40:00|24.47|24.36|24.49|24.38|24.51|24.4|24.47|24.36|48
1757551500000|2025-09-11 00:45:00|24.5|24.39|24.56|24.45|24.61|24.5|24.46|24.35|72
1757551800000|2025-09-11 00:50:00|24.57|24.46|24.65|24.54|24.66|24.55|24.57|24.46|54
1757552100000|2025-09-11 00:55:00|24.66|24.55|24.63|24.52|24.68|24.57|24.62|24.51|42
1757552400000|2025-09-11 01:00:00|24.62|24.51|24.7|24.59|24.71|24.6|24.59|24.48|71
1757552700000|2025-09-11 01:05:00|24.71|24.6|24.77|24.66|24.78|24.67|24.7|24.59|105
1757553000000|2025-09-11 01:10:00|24.78|24.67|24.75|24.64|24.78|24.67|24.71|24.6|72
1757553300000|2025-09-11 01:15:00|24.74|24.63|24.66|24.55|24.75|24.64|24.65|24.54|57
1757553600000|2025-09-11 01:20:00|24.65|24.54|24.7|24.59|24.71|24.6|24.65|24.54|86
1757553900000|2025-09-11 01:25:00|24.71|24.6|24.7|24.59|24.73|24.62|24.69|24.58|48
1757554200000|2025-09-11 01:30:00|24.71|24.6|24.72|24.61|24.72|24.61|24.67|24.56|54
1757554500000|2025-09-11 01:35:00|24.71|24.6|24.65|24.54|24.73|24.62|24.64|24.53|45
1757554800000|2025-09-11 01:40:00|24.64|24.53|24.64|24.53|24.66|24.55|24.64|24.53|63
1757555100000|2025-09-11 01:45:00|24.65|24.54|24.65|24.54|24.67|24.56|24.65|24.54|51
1757555400000|2025-09-11 01:50:00|24.64|24.53|24.65|24.54|24.65|24.54|24.59|24.48|50
1757555700000|2025-09-11 01:55:00|24.64|24.53|24.63|24.52|24.65|24.54|24.62|24.51|44
1757556000000|2025-09-11 02:00:00|24.62|24.51|24.63|24.52|24.65|24.54|24.62|24.51|50
1757556300000|2025-09-11 02:05:00|24.64|24.53|24.72|24.61|24.72|24.61|24.63|24.52|66
1757556600000|2025-09-11 02:10:00|24.73|24.62|24.72|24.61|24.74|24.63|24.71|24.6|79
1757556900000|2025-09-11 02:15:00|24.71|24.6|24.68|24.57|24.71|24.6|24.67|24.56|38
1757557200000|2025-09-11 02:20:00|24.67|24.56|24.64|24.53|24.69|24.58|24.64|24.53|32
1757557500000|2025-09-11 02:25:00|24.65|24.54|24.64|24.53|24.68|24.57|24.64|24.53|36
1757557800000|2025-09-11 02:30:00|24.63|24.52|24.64|24.53|24.64|24.53|24.61|24.5|36
1757558100000|2025-09-11 02:35:00|24.65|24.54|24.7|24.59|24.71|24.6|24.64|24.53|48
1757558400000|2025-09-11 02:40:00|24.71|24.6|24.73|24.62|24.73|24.62|24.69|24.58|29
1757558700000|2025-09-11 02:45:00|24.72|24.61|24.72|24.61|24.73|24.62|24.69|24.58|57
1757559000000|2025-09-11 02:50:00|24.71|24.6|24.7|24.59|24.71|24.6|24.67|24.56|24
1757559300000|2025-09-11 02:55:00|24.71|24.6|24.69|24.58|24.72|24.61|24.69|24.58|119
1757559600000|2025-09-11 03:00:00|24.7|24.59|24.73|24.62|24.78|24.67|24.69|24.58|88
1757559900000|2025-09-11 03:05:00|24.74|24.63|24.72|24.61|24.74|24.63|24.69|24.58|35
1757560200000|2025-09-11 03:10:00|24.71|24.6|24.74|24.63|24.76|24.65|24.71|24.6|48
1757560500000|2025-09-11 03:15:00|24.75|24.64|24.77|24.66|24.78|24.67|24.75|24.64|41
1757560800000|2025-09-11 03:20:00|24.76|24.65|25.2|25.09|25.23|25.12|24.76|24.65|168
1757561100000|2025-09-11 03:25:00|25.19|25.08|25.24|25.13|25.33|25.22|25.19|25.08|164
1757561400000|2025-09-11 03:30:00|25.25|25.14|25.33|25.22|25.38|25.27|25.23|25.12|150
1757561700000|2025-09-11 03:35:00|25.32|25.21|25.3|25.19|25.39|25.28|25.28|25.17|106
1757562000000|2025-09-11 03:40:00|25.29|25.18|25.17|25.06|25.31|25.2|25.15|25.04|106
1757562300000|2025-09-11 03:45:00|25.16|25.05|25.3|25.19|25.31|25.2|25.16|25.05|84
1757562600000|2025-09-11 03:50:00|25.31|25.2|25.3|25.19|25.34|25.23|25.27|25.16|75
1757562900000|2025-09-11 03:55:00|25.31|25.2|25.29|25.18|25.36|25.25|25.25|25.14|68
1757563200000|2025-09-11 04:00:00|25.3|25.19|25.34|25.23|25.34|25.23|25.21|25.1|83
1757563500000|2025-09-11 04:05:00|25.35|25.24|25.25|25.14|25.37|25.26|25.25|25.14|60
1757563800000|2025-09-11 04:10:00|25.24|25.13|25.29|25.18|25.29|25.18|25.24|25.13|64
1757564100000|2025-09-11 04:15:00|25.3|25.19|25.34|25.23|25.38|25.27|25.3|25.19|101
1757564400000|2025-09-11 04:20:00|25.33|25.22|25.29|25.18|25.35|25.24|25.25|25.14|52
1757564700000|2025-09-11 04:25:00|25.28|25.17|25.27|25.16|25.29|25.18|25.25|25.14|54
1757565000000|2025-09-11 04:30:00|25.28|25.17|25.21|25.1|25.28|25.17|25.19|25.08|51
1757565300000|2025-09-11 04:35:00|25.2|25.09|25.31|25.2|25.32|25.21|25.2|25.09|38
1757565600000|2025-09-11 04:40:00|25.32|25.21|25.33|25.22|25.35|25.24|25.3|25.19|52
1757565900000|2025-09-11 04:45:00|25.32|25.21|25.29|25.18|25.33|25.22|25.27|25.16|42
1757566200000|2025-09-11 04:50:00|25.28|25.17|25.33|25.22|25.35|25.24|25.28|25.17|62
1757566500000|2025-09-11 04:55:00|25.32|25.21|25.3|25.19|25.34|25.23|25.29|25.18|49
1757566800000|2025-09-11 05:00:00|25.31|25.2|25.23|25.12|25.33|25.22|25.21|25.1|79
1757567100000|2025-09-11 05:05:00|25.22|25.11|25.21|25.1|25.27|25.16|25.21|25.1|44
1757567400000|2025-09-11 05:10:00|25.22|25.11|25.15|25.04|25.25|25.14|25.15|25.04|93
1757567700000|2025-09-11 05:15:00|25.16|25.05|25.16|25.05|25.18|25.07|25.12|25.01|69
1757568000000|2025-09-11 05:20:00|25.15|25.04|25.1|24.99|25.18|25.07|25.1|24.99|102
1757568300000|2025-09-11 05:25:00|25.11|25|25.14|25.03|25.16|25.05|25.1|24.99|44
1757568600000|2025-09-11 05:30:00|25.13|25.02|25.08|24.97|25.2|25.09|25.07|24.96|83
1757568900000|2025-09-11 05:35:00|25.07|24.96|25.05|24.94|25.08|24.97|25.01|24.9|80
1757569200000|2025-09-11 05:40:00|25.06|24.95|25.02|24.91|25.07|24.96|25.02|24.91|53
1757569500000|2025-09-11 05:45:00|25.03|24.92|25|24.89|25.04|24.93|24.99|24.88|48
1757569800000|2025-09-11 05:50:00|24.99|24.88|25.04|24.93|25.04|24.93|24.99|24.88|50
1757570100000|2025-09-11 05:55:00|25.05|24.94|25.06|24.95|25.09|24.98|25.03|24.92|56
1757570400000|2025-09-11 06:00:00|25.07|24.96|25.08|24.97|25.09|24.98|25.03|24.92|86
1757570700000|2025-09-11 06:05:00|25.09|24.98|25.06|24.95|25.09|24.98|25.01|24.9|40
1757571000000|2025-09-11 06:10:00|25.07|24.96|25.12|25.01|25.14|25.03|25.06|24.95|48
1757571300000|2025-09-11 06:15:00|25.11|25|25.13|25.02|25.14|25.03|25.09|24.98|70
1757571600000|2025-09-11 06:20:00|25.14|25.03|25.15|25.04|25.15|25.04|25.13|25.02|42
1757571900000|2025-09-11 06:25:00|25.16|25.05|25.16|25.05|25.19|25.08|25.16|25.05|25
1757572200000|2025-09-11 06:30:00|25.15|25.04|25.15|25.04|25.21|25.1|25.14|25.03|55
1757572500000|2025-09-11 06:35:00|25.14|25.03|25.15|25.04|25.16|25.05|25.14|25.03|30
1757572800000|2025-09-11 06:40:00|25.14|25.03|25.12|25.01|25.18|25.07|25.12|25.01|103
1757573100000|2025-09-11 06:45:00|25.13|25.02|25.09|24.98|25.14|25.03|25.09|24.98|103
1757573400000|2025-09-11 06:50:00|25.1|24.99|25.08|24.97|25.11|25|25.08|24.97|47
1757573700000|2025-09-11 06:55:00|25.09|24.98|25.1|24.99|25.12|25.01|25.08|24.97|56
1757574000000|2025-09-11 07:00:00|25.11|25|25.03|24.92|25.11|25|25.03|24.92|53
1757574300000|2025-09-11 07:05:00|25.02|24.91|24.95|24.84|25.03|24.92|24.92|24.81|79
1757574600000|2025-09-11 07:10:00|24.96|24.85|24.94|24.83|24.98|24.87|24.94|24.83|31
1757574900000|2025-09-11 07:15:00|24.95|24.84|24.94|24.83|24.95|24.84|24.88|24.77|80
1757575200000|2025-09-11 07:20:00|24.95|24.84|25.03|24.92|25.04|24.93|24.95|24.84|66
1757575500000|2025-09-11 07:25:00|25.02|24.91|25|24.89|25.02|24.91|24.98|24.87|59
1757575800000|2025-09-11 07:30:00|25.01|24.9|25|24.89|25.02|24.91|24.99|24.88|40
1757576100000|2025-09-11 07:35:00|24.99|24.88|25.03|24.92|25.05|24.94|24.99|24.88|69
1757576400000|2025-09-11 07:40:00|25.02|24.91|25.04|24.93|25.06|24.95|25|24.89|41
1757576700000|2025-09-11 07:45:00|25.03|24.92|25|24.89|25.06|24.95|25|24.89|24
1757577000000|2025-09-11 07:50:00|25.01|24.9|25.03|24.92|25.03|24.92|25.01|24.9|45
1757577300000|2025-09-11 07:55:00|25.02|24.91|25.03|24.92|25.05|24.94|25.01|24.9|50
1757577600000|2025-09-11 08:00:00|25.02|24.91|24.95|24.84|25.03|24.92|24.95|24.84|76
1757577900000|2025-09-11 08:05:00|24.96|24.85|25.01|24.9|25.05|24.94|24.94|24.83|76
1757578200000|2025-09-11 08:10:00|25.02|24.91|25|24.89|25.03|24.92|25|24.89|43
1757578500000|2025-09-11 08:15:00|25.01|24.9|25.01|24.9|25.03|24.92|24.97|24.86|63
1757578800000|2025-09-11 08:20:00|25|24.89|24.99|24.88|25.03|24.92|24.99|24.88|60
1757579100000|2025-09-11 08:25:00|25|24.89|25|24.89|25.01|24.9|24.99|24.88|55
1757579400000|2025-09-11 08:30:00|24.99|24.88|25|24.89|25.01|24.9|24.97|24.86|68
1757579700000|2025-09-11 08:35:00|24.99|24.88|24.99|24.88|25|24.89|24.96|24.85|43
1757580000000|2025-09-11 08:40:00|24.98|24.87|25.04|24.93|25.04|24.93|24.98|24.87|51
1757580300000|2025-09-11 08:45:00|25.03|24.92|25.05|24.94|25.06|24.95|25.02|24.91|64
1757580600000|2025-09-11 08:50:00|25.06|24.95|25.04|24.93|25.06|24.95|25.01|24.9|23
1757580900000|2025-09-11 08:55:00|25.03|24.92|25.05|24.94|25.06|24.95|25.03|24.92|98
1757581200000|2025-09-11 09:00:00|25.04|24.93|25.01|24.9|25.06|24.95|25.01|24.9|38
1757581500000|2025-09-11 09:05:00|25.02|24.91|25.03|24.92|25.04|24.93|24.99|24.88|68
1757581800000|2025-09-11 09:10:00|25.04|24.93|24.99|24.88|25.04|24.93|24.98|24.87|72
1757582100000|2025-09-11 09:15:00|24.98|24.87|24.99|24.88|25|24.89|24.96|24.85|62
1757582400000|2025-09-11 09:20:00|24.98|24.87|24.98|24.87|24.99|24.88|24.96|24.85|39
1757582700000|2025-09-11 09:25:00|24.99|24.88|25.01|24.9|25.01|24.9|24.98|24.87|28
1757583000000|2025-09-11 09:30:00|25|24.89|25.01|24.9|25.01|24.9|24.98|24.87|52
1757583300000|2025-09-11 09:35:00|25.02|24.91|25.04|24.93|25.05|24.94|25|24.89|59
1757583600000|2025-09-11 09:40:00|25.03|24.92|25.02|24.91|25.04|24.93|25|24.89|24
1757583900000|2025-09-11 09:45:00|25.01|24.9|25.04|24.93|25.04|24.93|24.94|24.83|60
1757584200000|2025-09-11 09:50:00|25.03|24.92|25.04|24.93|25.05|24.94|25.02|24.91|36
1757584500000|2025-09-11 09:55:00|25.05|24.94|25.03|24.92|25.05|24.94|25.02|24.91|53
1757584800000|2025-09-11 10:00:00|25.02|24.91|25.06|24.95|25.07|24.96|25|24.89|63
1757585100000|2025-09-11 10:05:00|25.07|24.96|25.07|24.96|25.11|25|25.06|24.95|51
1757585400000|2025-09-11 10:10:00|25.08|24.97|25.08|24.97|25.09|24.98|25.07|24.96|17
1757585700000|2025-09-11 10:15:00|25.09|24.98|25.09|24.98|25.09|24.98|25.05|24.94|25
1757586000000|2025-09-11 10:20:00|25.1|24.99|25.1|24.99|25.11|25|25.08|24.97|39
1757586300000|2025-09-11 10:25:00|25.09|24.98|25.09|24.98|25.11|25|25.08|24.97|29
1757586600000|2025-09-11 10:30:00|25.1|24.99|25.13|25.02|25.14|25.03|25.07|24.96|72
1757586900000|2025-09-11 10:35:00|25.14|25.03|25.16|25.05|25.16|25.05|25.13|25.02|51
1757587200000|2025-09-11 10:40:00|25.17|25.06|25.18|25.07|25.2|25.09|25.16|25.05|34
1757587500000|2025-09-11 10:45:00|25.17|25.06|25.14|25.03|25.19|25.08|25.13|25.02|79
1757587800000|2025-09-11 10:50:00|25.13|25.02|25.14|25.03|25.15|25.04|25.13|25.02|4
1757588100000|2025-09-11 10:55:00|25.13|25.02|25.16|25.05|25.16|25.05|25.13|25.02|30
1757588400000|2025-09-11 11:00:00|25.15|25.04|25.15|25.04|25.17|25.06|25.13|25.02|59
1757588700000|2025-09-11 11:05:00|25.14|25.03|25.13|25.02|25.15|25.04|25.12|25.01|78
1757589000000|2025-09-11 11:10:00|25.14|25.03|25.15|25.04|25.17|25.06|25.13|25.02|46
1757589300000|2025-09-11 11:15:00|25.14|25.03|25.18|25.07|25.2|25.09|25.09|24.98|75
1757589600000|2025-09-11 11:20:00|25.17|25.06|25.13|25.02|25.22|25.11|25.12|25.01|77
1757589900000|2025-09-11 11:25:00|25.12|25.01|25.12|25.01|25.13|25.02|25.09|24.98|47
1757590200000|2025-09-11 11:30:00|25.11|25|25.18|25.07|25.18|25.07|25.08|24.97|53
1757590500000|2025-09-11 11:35:00|25.17|25.06|25.21|25.1|25.24|25.13|25.17|25.06|102
1757590800000|2025-09-11 11:40:00|25.22|25.11|25.17|25.06|25.22|25.11|25.17|25.06|52
1757591100000|2025-09-11 11:45:00|25.18|25.07|25.14|25.03|25.19|25.08|25.13|25.02|85
1757591400000|2025-09-11 11:50:00|25.13|25.02|25.15|25.04|25.16|25.05|25.13|25.02|29
1757591700000|2025-09-11 11:55:00|25.14|25.03|25.15|25.04|25.16|25.05|25.1|24.99|60
1757592000000|2025-09-11 12:00:00|25.16|25.05|25.13|25.02|25.19|25.08|25.08|24.97|83
1757592300000|2025-09-11 12:05:00|25.14|25.03|25.21|25.1|25.23|25.12|25.13|25.02|86
1757592600000|2025-09-11 12:10:00|25.22|25.11|25.24|25.13|25.26|25.15|25.16|25.05|120
1757592900000|2025-09-11 12:15:00|25.25|25.14|25.18|25.07|25.25|25.14|25.17|25.06|80
1757593200000|2025-09-11 12:20:00|25.19|25.08|25.17|25.06|25.19|25.08|25.11|25|107
1757593500000|2025-09-11 12:25:00|25.16|25.05|25.47|25.36|25.48|25.37|25.15|25.04|96
1757593800000|2025-09-11 12:30:00|25.48|25.37|24.66|24.55|25.5|25.39|24.34|24.23|570
1757594100000|2025-09-11 12:35:00|24.67|24.56|24.89|24.78|25|24.89|24.64|24.53|236
1757594400000|2025-09-11 12:40:00|24.88|24.77|24.95|24.84|24.99|24.88|24.85|24.74|122
1757594700000|2025-09-11 12:45:00|24.96|24.85|24.99|24.88|25.08|24.97|24.88|24.77|135
1757595000000|2025-09-11 12:50:00|24.98|24.87|24.91|24.8|24.99|24.88|24.88|24.77|93
1757595300000|2025-09-11 12:55:00|24.92|24.81|24.86|24.75|24.94|24.83|24.8|24.69|115
1757595600000|2025-09-11 13:00:00|24.85|24.74|24.69|24.58|24.87|24.76|24.67|24.56|145
1757595900000|2025-09-11 13:05:00|24.68|24.57|24.64|24.53|24.78|24.67|24.64|24.53|97
1757596200000|2025-09-11 13:10:00|24.65|24.54|24.66|24.55|24.66|24.55|24.59|24.48|103
1757596500000|2025-09-11 13:15:00|24.67|24.56|24.75|24.64|24.75|24.64|24.66|24.55|129
1757596800000|2025-09-11 13:20:00|24.76|24.65|24.89|24.78|24.89|24.78|24.76|24.65|60
1757597100000|2025-09-11 13:25:00|24.9|24.79|24.85|24.74|24.91|24.8|24.85|24.74|67
1757597400000|2025-09-11 13:30:00|24.86|24.75|24.95|24.84|24.99|24.88|24.85|24.74|108
1757597700000|2025-09-11 13:35:00|24.96|24.85|25.07|24.96|25.08|24.97|24.91|24.8|133
1757598000000|2025-09-11 13:40:00|25.06|24.95|25.05|24.94|25.11|25|25.03|24.92|102
1757598300000|2025-09-11 13:45:00|25.04|24.93|24.99|24.88|25.09|24.98|24.96|24.85|137
1757598600000|2025-09-11 13:50:00|25|24.89|25.02|24.91|25.05|24.94|24.97|24.86|83
1757598900000|2025-09-11 13:55:00|25.03|24.92|25.15|25.04|25.15|25.04|24.96|24.85|123
1757599200000|2025-09-11 14:00:00|25.14|25.03|25.06|24.95|25.15|25.04|25.04|24.93|117
1757599500000|2025-09-11 14:05:00|25.07|24.96|25|24.89|25.07|24.96|24.99|24.88|62
1757599800000|2025-09-11 14:10:00|25.01|24.9|24.98|24.87|25.02|24.91|24.97|24.86|93
1757600100000|2025-09-11 14:15:00|24.97|24.86|24.88|24.77|24.97|24.86|24.87|24.76|88
1757600400000|2025-09-11 14:20:00|24.89|24.78|24.88|24.77|24.9|24.79|24.82|24.71|114
1757600700000|2025-09-11 14:25:00|24.89|24.78|24.91|24.8|24.93|24.82|24.84|24.73|91
1757601000000|2025-09-11 14:30:00|24.92|24.81|25.05|24.94|25.05|24.94|24.9|24.79|82
1757601300000|2025-09-11 14:35:00|25.04|24.93|25.07|24.96|25.1|24.99|25.04|24.93|94
1757601600000|2025-09-11 14:40:00|25.06|24.95|25.02|24.91|25.07|24.96|24.99|24.88|63
1757601900000|2025-09-11 14:45:00|25.01|24.9|25.01|24.9|25.04|24.93|24.99|24.88|88
1757602200000|2025-09-11 14:50:00|25.02|24.91|24.98|24.87|25.02|24.91|24.94|24.83|139
1757602500000|2025-09-11 14:55:00|24.99|24.88|25.01|24.9|25.02|24.91|24.94|24.83|65
1757602800000|2025-09-11 15:00:00|25.02|24.91|24.97|24.86|25.02|24.91|24.96|24.85|76
1757603100000|2025-09-11 15:05:00|24.98|24.87|24.9|24.79|24.99|24.88|24.89|24.78|130
1757603400000|2025-09-11 15:10:00|24.91|24.8|24.88|24.77|24.92|24.81|24.87|24.76|102
1757603700000|2025-09-11 15:15:00|24.89|24.78|24.96|24.85|24.97|24.86|24.88|24.77|74
1757604000000|2025-09-11 15:20:00|24.97|24.86|24.87|24.76|24.97|24.86|24.85|24.74|55
1757604300000|2025-09-11 15:25:00|24.86|24.75|24.83|24.72|24.91|24.8|24.81|24.7|87
1757604600000|2025-09-11 15:30:00|24.84|24.73|24.89|24.78|24.91|24.8|24.83|24.72|66
1757604900000|2025-09-11 15:35:00|24.9|24.79|24.81|24.7|24.9|24.79|24.8|24.69|82
1757605200000|2025-09-11 15:40:00|24.8|24.69|24.77|24.66|24.81|24.7|24.76|24.65|65
1757605500000|2025-09-11 15:45:00|24.76|24.65|24.71|24.6|24.79|24.68|24.7|24.59|80
1757605800000|2025-09-11 15:50:00|24.72|24.61|24.74|24.63|24.75|24.64|24.68|24.57|97
1757606100000|2025-09-11 15:55:00|24.75|24.64|24.76|24.65|24.77|24.66|24.74|24.63|80
1757606400000|2025-09-11 16:00:00|24.75|24.64|24.88|24.77|24.91|24.8|24.75|24.64|74
1757606700000|2025-09-11 16:05:00|24.89|24.78|24.9|24.79|24.91|24.8|24.83|24.72|68
1757607000000|2025-09-11 16:10:00|24.91|24.8|24.91|24.8|24.93|24.82|24.88|24.77|53
1757607300000|2025-09-11 16:15:00|24.9|24.79|24.91|24.8|24.93|24.82|24.89|24.78|82
1757607600000|2025-09-11 16:20:00|24.9|24.79|24.87|24.76|24.93|24.82|24.86|24.75|62
1757607900000|2025-09-11 16:25:00|24.86|24.75|24.88|24.77|24.92|24.81|24.86|24.75|65
1757608200000|2025-09-11 16:30:00|24.89|24.78|24.9|24.79|24.92|24.81|24.88|24.77|76
1757608500000|2025-09-11 16:35:00|24.91|24.8|24.93|24.82|24.93|24.82|24.83|24.72|73
1757608800000|2025-09-11 16:40:00|24.94|24.83|24.98|24.87|25|24.89|24.92|24.81|54
1757609100000|2025-09-11 16:45:00|24.97|24.86|25|24.89|25.02|24.91|24.95|24.84|44
1757609400000|2025-09-11 16:50:00|25.01|24.9|24.99|24.88|25.02|24.91|24.95|24.84|65
1757609700000|2025-09-11 16:55:00|24.98|24.87|25.03|24.92|25.05|24.94|24.98|24.87|53
1757610000000|2025-09-11 17:00:00|25.02|24.91|24.98|24.87|25.02|24.91|24.97|24.86|105
1757610300000|2025-09-11 17:05:00|24.99|24.88|25.04|24.93|25.05|24.94|24.97|24.86|92
1757610600000|2025-09-11 17:10:00|25.05|24.94|25.06|24.95|25.13|25.02|25.04|24.93|58
1757610900000|2025-09-11 17:15:00|25.05|24.94|25.02|24.91|25.08|24.97|25.02|24.91|92
1757611200000|2025-09-11 17:20:00|25.01|24.9|25.04|24.93|25.05|24.94|25|24.89|94
1757611500000|2025-09-11 17:25:00|25.03|24.92|24.98|24.87|25.05|24.94|24.97|24.86|70
1757611800000|2025-09-11 17:30:00|24.99|24.88|25.04|24.93|25.05|24.94|24.98|24.87|112
1757612100000|2025-09-11 17:35:00|25.03|24.92|25.12|25.01|25.13|25.02|25.03|24.92|96
1757612400000|2025-09-11 17:40:00|25.13|25.02|25.12|25.01|25.13|25.02|25.11|25|26
1757612700000|2025-09-11 17:45:00|25.11|25|25|24.89|25.13|25.02|25|24.89|50
1757613000000|2025-09-11 17:50:00|25.01|24.9|24.99|24.88|25.03|24.92|24.99|24.88|59
1757613300000|2025-09-11 17:55:00|25|24.89|25.04|24.93|25.05|24.94|24.99|24.88|79
1757613600000|2025-09-11 18:00:00|25.05|24.94|25.05|24.94|25.05|24.94|25.02|24.91|59
1757613900000|2025-09-11 18:05:00|25.04|24.93|25.05|24.94|25.06|24.95|25.01|24.9|97
1757614200000|2025-09-11 18:10:00|25.06|24.95|25.05|24.94|25.11|25|25.05|24.94|81
1757614500000|2025-09-11 18:15:00|25.04|24.93|25.09|24.98|25.1|24.99|25.02|24.91|112
1757614800000|2025-09-11 18:20:00|25.08|24.97|25.09|24.98|25.1|24.99|25.04|24.93|82
1757615100000|2025-09-11 18:25:00|25.1|24.99|25.12|25.01|25.13|25.02|25.06|24.95|62
1757615400000|2025-09-11 18:30:00|25.11|25|25.14|25.03|25.16|25.05|25.09|24.98|66
1757615700000|2025-09-11 18:35:00|25.15|25.04|25.2|25.09|25.2|25.09|25.11|25|85
1757616000000|2025-09-11 18:40:00|25.21|25.1|25.18|25.07|25.21|25.1|25.16|25.05|92
1757616300000|2025-09-11 18:45:00|25.17|25.06|25.17|25.06|25.18|25.07|25.13|25.02|71
1757616600000|2025-09-11 18:50:00|25.18|25.07|25.13|25.02|25.2|25.09|25.13|25.02|82
1757616900000|2025-09-11 18:55:00|25.14|25.03|25.18|25.07|25.19|25.08|25.13|25.02|127
1757617200000|2025-09-11 19:00:00|25.17|25.06|25.18|25.07|25.2|25.09|25.14|25.03|114
1757617500000|2025-09-11 19:05:00|25.19|25.08|25.14|25.03|25.23|25.12|25.13|25.02|69
1757617800000|2025-09-11 19:10:00|25.13|25.02|25.19|25.08|25.21|25.1|25.13|25.02|53
1757618100000|2025-09-11 19:15:00|25.2|25.09|25.16|25.05|25.21|25.1|25.13|25.02|147
1757618400000|2025-09-11 19:20:00|25.15|25.04|25.2|25.09|25.2|25.09|25.14|25.03|92
1757618700000|2025-09-11 19:25:00|25.19|25.08|25.27|25.16|25.28|25.17|25.18|25.07|63
1757619000000|2025-09-11 19:30:00|25.28|25.17|25.23|25.12|25.28|25.17|25.21|25.1|36
1757619300000|2025-09-11 19:35:00|25.24|25.13|25.24|25.13|25.24|25.13|25.21|25.1|49
1757619600000|2025-09-11 19:40:00|25.23|25.12|25.22|25.11|25.24|25.13|25.21|25.1|64
1757619900000|2025-09-11 19:45:00|25.23|25.12|25.29|25.18|25.3|25.19|25.23|25.12|50
1757620200000|2025-09-11 19:50:00|25.3|25.19|25.28|25.17|25.34|25.23|25.27|25.16|81
1757620500000|2025-09-11 19:55:00|25.27|25.16|25.27|25.16|25.31|25.2|25.25|25.14|37
1757620800000|2025-09-11 20:00:00|25.28|25.17|25.18|25.07|25.28|25.17|25.17|25.06|57
1757621100000|2025-09-11 20:05:00|25.19|25.08|25.17|25.06|25.23|25.12|25.17|25.06|49
1757621400000|2025-09-11 20:10:00|25.16|25.05|25.13|25.02|25.17|25.06|25.13|25.02|47
1757621700000|2025-09-11 20:15:00|25.14|25.03|25.15|25.04|25.18|25.07|25.13|25.02|44
1757622000000|2025-09-11 20:20:00|25.16|25.05|25.19|25.08|25.2|25.09|25.15|25.04|66
1757622300000|2025-09-11 20:25:00|25.18|25.07|25.17|25.06|25.2|25.09|25.15|25.04|65
1757622600000|2025-09-11 20:30:00|25.18|25.07|25.13|25.02|25.18|25.07|25.11|25|28
1757622900000|2025-09-11 20:35:00|25.14|25.03|25.11|25|25.14|25.03|25.1|24.99|42
1757623200000|2025-09-11 20:40:00|25.1|24.99|25.11|25|25.12|25.01|25.06|24.95|47
1757623500000|2025-09-11 20:45:00|25.12|25.01|25.13|25.02|25.13|25.02|25.1|24.99|116
1757623800000|2025-09-11 20:50:00|25.14|25.03|25.1|24.99|25.14|25.03|25.1|24.99|71
1757624100000|2025-09-11 20:55:00|25.11|25|25.09|24.98|25.11|25|25.09|24.98|19
1757624400000|2025-09-11 21:00:00|25.08|24.97|25.12|25.01|25.12|25.01|25.07|24.96|17
1757624700000|2025-09-11 21:05:00|25.13|25.02|25.13|25.02|25.15|25.04|25.12|25.01|17
1757625000000|2025-09-11 21:10:00|25.14|25.03|25.12|25.01|25.17|25.06|25.12|25.01|19
1757625300000|2025-09-11 21:15:00|25.11|25|25.13|25.02|25.16|25.05|25.11|25|35
1757625600000|2025-09-11 21:20:00|25.14|25.03|25.12|25.01|25.15|25.04|25.11|25|17
1757625900000|2025-09-11 21:25:00|25.11|25|25.15|25.04|25.15|25.04|25.11|25|49
1757626200000|2025-09-11 21:30:00|25.16|25.05|25.2|25.09|25.21|25.1|25.15|25.04|27
1757626500000|2025-09-11 21:35:00|25.21|25.1|25.24|25.13|25.24|25.13|25.2|25.09|8
1757626800000|2025-09-11 21:40:00|25.23|25.12|25.3|25.19|25.31|25.2|25.23|25.12|57
1757627100000|2025-09-11 21:45:00|25.31|25.2|25.29|25.18|25.31|25.2|25.23|25.12|71
1757627400000|2025-09-11 21:50:00|25.28|25.17|25.32|25.21|25.32|25.21|25.28|25.17|17
1757627700000|2025-09-11 21:55:00|25.33|25.22|25.33|25.22|25.35|25.24|25.31|25.2|69
1757628000000|2025-09-11 22:00:00|25.32|25.21|25.31|25.2|25.39|25.28|25.3|25.19|104
1757628300000|2025-09-11 22:05:00|25.3|25.19|25.46|25.35|25.49|25.38|25.3|25.19|80
1757628600000|2025-09-11 22:10:00|25.47|25.36|25.45|25.34|25.58|25.47|25.43|25.32|109
1757628900000|2025-09-11 22:15:00|25.46|25.35|25.46|25.35|25.48|25.37|25.38|25.27|63
1757629200000|2025-09-11 22:20:00|25.47|25.36|25.51|25.4|25.55|25.44|25.47|25.36|79
1757629500000|2025-09-11 22:25:00|25.52|25.41|25.61|25.5|25.61|25.5|25.51|25.4|69
1757629800000|2025-09-11 22:30:00|25.62|25.51|25.7|25.59|25.71|25.6|25.6|25.49|113
1757630100000|2025-09-11 22:35:00|25.71|25.6|25.58|25.47|25.71|25.6|25.57|25.46|115
1757630400000|2025-09-11 22:40:00|25.57|25.46|25.55|25.44|25.61|25.5|25.54|25.43|109
1757630700000|2025-09-11 22:45:00|25.56|25.45|25.56|25.45|25.63|25.52|25.56|25.45|140
1757631000000|2025-09-11 22:50:00|25.57|25.46|25.62|25.51|25.62|25.51|25.56|25.45|102
1757631300000|2025-09-11 22:55:00|25.63|25.52|25.6|25.49|25.66|25.55|25.6|25.49|82
1757631600000|2025-09-11 23:00:00|25.58|25.47|25.7|25.59|25.7|25.59|25.58|25.47|119
1757631900000|2025-09-11 23:05:00|25.69|25.58|25.7|25.59|25.73|25.62|25.65|25.54|106
1757632200000|2025-09-11 23:10:00|25.71|25.6|25.73|25.62|25.74|25.63|25.7|25.59|71
1757632500000|2025-09-11 23:15:00|25.72|25.61|25.71|25.6|25.72|25.61|25.64|25.53|105
1757632800000|2025-09-11 23:20:00|25.7|25.59|25.67|25.56|25.72|25.61|25.67|25.56|68
1757633100000|2025-09-11 23:25:00|25.68|25.57|25.66|25.55|25.7|25.59|25.64|25.53|101
1757633400000|2025-09-11 23:30:00|25.65|25.54|25.61|25.5|25.66|25.55|25.59|25.48|79
1757633700000|2025-09-11 23:35:00|25.62|25.51|25.61|25.5|25.63|25.52|25.6|25.49|48
1757634000000|2025-09-11 23:40:00|25.62|25.51|25.66|25.55|25.66|25.55|25.6|25.49|141
1757634300000|2025-09-11 23:45:00|25.65|25.54|25.61|25.5|25.66|25.55|25.61|25.5|101
1757634600000|2025-09-11 23:50:00|25.62|25.51|25.6|25.49|25.64|25.53|25.6|25.49|99
1757634900000|2025-09-11 23:55:00|25.61|25.5|25.66|25.55|25.67|25.56|25.6|25.49|107
1757635200000|2025-09-12 00:00:00|25.67|25.56|25.64|25.53|25.67|25.56|25.6|25.49|132
1757635500000|2025-09-12 00:05:00|25.65|25.54|25.57|25.46|25.66|25.55|25.55|25.44|117
1757635800000|2025-09-12 00:10:00|25.58|25.47|25.57|25.46|25.6|25.49|25.55|25.44|126
1757636100000|2025-09-12 00:15:00|25.56|25.45|25.57|25.46|25.6|25.49|25.54|25.43|124
1757636400000|2025-09-12 00:20:00|25.56|25.45|25.69|25.58|25.71|25.6|25.56|25.45|91
1757636700000|2025-09-12 00:25:00|25.68|25.57|25.79|25.68|25.79|25.68|25.68|25.57|88
1757637000000|2025-09-12 00:30:00|25.8|25.69|25.89|25.78|25.94|25.83|25.78|25.67|104
1757637300000|2025-09-12 00:35:00|25.9|25.79|26.02|25.91|26.04|25.93|25.9|25.79|109
1757637600000|2025-09-12 00:40:00|26.03|25.92|26.48|26.37|26.48|26.37|26.01|25.9|192
1757637900000|2025-09-12 00:45:00|26.47|26.36|26.39|26.28|26.5|26.39|26.29|26.18|297
1757638200000|2025-09-12 00:50:00|26.38|26.27|26.25|26.14|26.44|26.33|26.25|26.14|174
1757638500000|2025-09-12 00:55:00|26.26|26.15|26.23|26.12|26.3|26.19|26.22|26.11|172
1757638800000|2025-09-12 01:00:00|26.24|26.13|26.32|26.21|26.35|26.24|26.24|26.13|113
1757639100000|2025-09-12 01:05:00|26.33|26.22|26.3|26.19|26.39|26.28|26.29|26.18|119
1757639400000|2025-09-12 01:10:00|26.29|26.18|26.34|26.23|26.35|26.24|26.25|26.14|155
1757639700000|2025-09-12 01:15:00|26.33|26.22|26.33|26.22|26.41|26.3|26.29|26.18|130
1757640000000|2025-09-12 01:20:00|26.32|26.21|26.31|26.2|26.38|26.27|26.3|26.19|96
1757640300000|2025-09-12 01:25:00|26.32|26.21|26.3|26.19|26.33|26.22|26.26|26.15|77
1757640600000|2025-09-12 01:30:00|26.29|26.18|26.2|26.09|26.32|26.21|26.19|26.08|108
1757640900000|2025-09-12 01:35:00|26.19|26.08|26.16|26.05|26.21|26.1|26.11|26|116
1757641200000|2025-09-12 01:40:00|26.15|26.04|26.06|25.95|26.15|26.04|26|25.89|120
1757641500000|2025-09-12 01:45:00|26.07|25.96|25.99|25.88|26.07|25.96|25.97|25.86|99
1757641800000|2025-09-12 01:50:00|26|25.89|25.97|25.86|26.02|25.91|25.97|25.86|75
1757642100000|2025-09-12 01:55:00|25.98|25.87|25.95|25.84|26.01|25.9|25.95|25.84|78
1757642400000|2025-09-12 02:00:00|25.96|25.85|26.07|25.96|26.09|25.98|25.95|25.84|98
1757642700000|2025-09-12 02:05:00|26.08|25.97|26.12|26.01|26.12|26.01|26.06|25.95|87
1757643000000|2025-09-12 02:10:00|26.11|26|26.08|25.97|26.12|26.01|26.07|25.96|68
1757643300000|2025-09-12 02:15:00|26.09|25.98|26.09|25.98|26.12|26.01|26.05|25.94|77
1757643600000|2025-09-12 02:20:00|26.1|25.99|26.14|26.03|26.19|26.08|26.09|25.98|93
1757643900000|2025-09-12 02:25:00|26.13|26.02|26.1|25.99|26.16|26.05|26.1|25.99|52
1757644200000|2025-09-12 02:30:00|26.11|26|26.22|26.11|26.23|26.12|26.06|25.95|58
1757644500000|2025-09-12 02:35:00|26.23|26.12|26.24|26.13|26.24|26.13|26.18|26.07|61
1757644800000|2025-09-12 02:40:00|26.23|26.12|26.2|26.09|26.24|26.13|26.19|26.08|53
1757645100000|2025-09-12 02:45:00|26.19|26.08|26.17|26.06|26.2|26.09|26.17|26.06|59
1757645400000|2025-09-12 02:50:00|26.18|26.07|26.15|26.04|26.21|26.1|26.14|26.03|102
1757645700000|2025-09-12 02:55:00|26.14|26.03|26.22|26.11|26.23|26.12|26.14|26.03|56
1757646000000|2025-09-12 03:00:00|26.21|26.1|26.12|26.01|26.23|26.12|26.12|26.01|48
1757646300000|2025-09-12 03:05:00|26.11|26|26.1|25.99|26.11|26|26.08|25.97|40
1757646600000|2025-09-12 03:10:00|26.09|25.98|26.06|25.95|26.1|25.99|26.04|25.93|60
1757646900000|2025-09-12 03:15:00|26.05|25.94|26.08|25.97|26.1|25.99|26.04|25.93|76
1757647200000|2025-09-12 03:20:00|26.09|25.98|26.08|25.97|26.11|26|26.06|25.95|79
1757647500000|2025-09-12 03:25:00|26.07|25.96|26.07|25.96|26.1|25.99|26.07|25.96|99
1757647800000|2025-09-12 03:30:00|26.08|25.97|26.07|25.96|26.12|26.01|26.04|25.93|93
1757648100000|2025-09-12 03:35:00|26.06|25.95|26.04|25.93|26.08|25.97|26.01|25.9|86
1757648400000|2025-09-12 03:40:00|26.05|25.94|26.13|26.02|26.13|26.02|26.02|25.91|130
1757648700000|2025-09-12 03:45:00|26.14|26.03|26.18|26.07|26.2|26.09|26.14|26.03|123
1757649000000|2025-09-12 03:50:00|26.19|26.08|26.19|26.08|26.19|26.08|26.16|26.05|57
1757649300000|2025-09-12 03:55:00|26.18|26.07|26.16|26.05|26.23|26.12|26.16|26.05|69
1757649600000|2025-09-12 04:00:00|26.15|26.04|26.12|26.01|26.17|26.06|26.11|26|52
1757649900000|2025-09-12 04:05:00|26.13|26.02|26.07|25.96|26.15|26.04|26.05|25.94|97
1757650200000|2025-09-12 04:10:00|26.08|25.97|26.13|26.02|26.14|26.03|26.08|25.97|88
1757650500000|2025-09-12 04:15:00|26.14|26.03|26.16|26.05|26.16|26.05|26.13|26.02|53
1757650800000|2025-09-12 04:20:00|26.17|26.06|26.17|26.06|26.22|26.11|26.16|26.05|78
1757651100000|2025-09-12 04:25:00|26.18|26.07|26.26|26.15|26.28|26.17|26.17|26.06|67
1757651400000|2025-09-12 04:30:00|26.27|26.16|26.2|26.09|26.27|26.16|26.18|26.07|60
1757651700000|2025-09-12 04:35:00|26.19|26.08|26.21|26.1|26.22|26.11|26.19|26.08|60
1757652000000|2025-09-12 04:40:00|26.2|26.09|26.2|26.09|26.21|26.1|26.19|26.08|53
1757652300000|2025-09-12 04:45:00|26.19|26.08|26.18|26.07|26.2|26.09|26.18|26.07|64
1757652600000|2025-09-12 04:50:00|26.19|26.08|26.18|26.07|26.2|26.09|26.14|26.03|104
1757652900000|2025-09-12 04:55:00|26.17|26.06|26.19|26.08|26.22|26.11|26.17|26.06|111
1757653200000|2025-09-12 05:00:00|26.2|26.09|26.21|26.1|26.21|26.1|26.15|26.04|60
1757653500000|2025-09-12 05:05:00|26.2|26.09|26.24|26.13|26.25|26.14|26.2|26.09|77
1757653800000|2025-09-12 05:10:00|26.23|26.12|26.3|26.19|26.3|26.19|26.22|26.11|96
1757654100000|2025-09-12 05:15:00|26.29|26.18|26.31|26.2|26.34|26.23|26.29|26.18|89
1757654400000|2025-09-12 05:20:00|26.32|26.21|26.37|26.26|26.38|26.27|26.31|26.2|90
1757654700000|2025-09-12 05:25:00|26.38|26.27|26.26|26.15|26.38|26.27|26.26|26.15|60
1757655000000|2025-09-12 05:30:00|26.25|26.14|26.33|26.22|26.33|26.22|26.24|26.13|53
1757655300000|2025-09-12 05:35:00|26.34|26.23|26.33|26.22|26.38|26.27|26.33|26.22|76
1757655600000|2025-09-12 05:40:00|26.34|26.23|26.42|26.31|26.42|26.31|26.34|26.23|55
1757655900000|2025-09-12 05:45:00|26.43|26.32|26.39|26.28|26.44|26.33|26.37|26.26|61
1757656200000|2025-09-12 05:50:00|26.38|26.27|26.36|26.25|26.39|26.28|26.33|26.22|79
1757656500000|2025-09-12 05:55:00|26.35|26.24|26.39|26.28|26.4|26.29|26.35|26.24|94
1757656800000|2025-09-12 06:00:00|26.38|26.27|26.36|26.25|26.39|26.28|26.33|26.22|73
1757657100000|2025-09-12 06:05:00|26.35|26.24|26.29|26.18|26.35|26.24|26.28|26.17|25
1757657400000|2025-09-12 06:10:00|26.28|26.17|26.3|26.19|26.35|26.24|26.28|26.17|55
1757657700000|2025-09-12 06:15:00|26.31|26.2|26.35|26.24|26.36|26.25|26.28|26.17|71
1757658000000|2025-09-12 06:20:00|26.36|26.25|26.33|26.22|26.37|26.26|26.33|26.22|84
1757658300000|2025-09-12 06:25:00|26.34|26.23|26.25|26.14|26.34|26.23|26.24|26.13|52
1757658600000|2025-09-12 06:30:00|26.24|26.13|26.2|26.09|26.28|26.17|26.2|26.09|75
1757658900000|2025-09-12 06:35:00|26.19|26.08|26.16|26.05|26.21|26.1|26.16|26.05|63
1757659200000|2025-09-12 06:40:00|26.15|26.04|26.17|26.06|26.18|26.07|26.1|25.99|66
1757659500000|2025-09-12 06:45:00|26.18|26.07|26.17|26.06|26.19|26.08|26.14|26.03|70
1757659800000|2025-09-12 06:50:00|26.18|26.07|26.16|26.05|26.18|26.07|26.15|26.04|53
1757660100000|2025-09-12 06:55:00|26.17|26.06|26.15|26.04|26.18|26.07|26.14|26.03|35
1757660400000|2025-09-12 07:00:00|26.14|26.03|26.21|26.1|26.22|26.11|26.12|26.01|62
1757660700000|2025-09-12 07:05:00|26.22|26.11|26.22|26.11|26.23|26.12|26.2|26.09|26
1757661000000|2025-09-12 07:10:00|26.21|26.1|26.18|26.07|26.24|26.13|26.18|26.07|46
1757661300000|2025-09-12 07:15:00|26.19|26.08|26.17|26.06|26.22|26.11|26.17|26.06|35
1757661600000|2025-09-12 07:20:00|26.16|26.05|26.13|26.02|26.18|26.07|26.13|26.02|64
1757661900000|2025-09-12 07:25:00|26.12|26.01|26.07|25.96|26.12|26.01|26.07|25.96|42
1757662200000|2025-09-12 07:30:00|26.06|25.95|26|25.89|26.06|25.95|25.99|25.88|107
1757662500000|2025-09-12 07:35:00|25.99|25.88|26.04|25.93|26.04|25.93|25.97|25.86|50
1757662800000|2025-09-12 07:40:00|26.03|25.92|26.06|25.95|26.07|25.96|26.01|25.9|61
1757663100000|2025-09-12 07:45:00|26.05|25.94|26.03|25.92|26.05|25.94|26.03|25.92|39
1757663400000|2025-09-12 07:50:00|26.04|25.93|26.07|25.96|26.08|25.97|26.03|25.92|70
1757663700000|2025-09-12 07:55:00|26.06|25.95|26.07|25.96|26.07|25.96|26.01|25.9|54
1757664000000|2025-09-12 08:00:00|26.08|25.97|26.07|25.96|26.13|26.02|26.07|25.96|77
1757664300000|2025-09-12 08:05:00|26.08|25.97|26.05|25.94|26.08|25.97|26.03|25.92|48
1757664600000|2025-09-12 08:10:00|26.06|25.95|26.02|25.91|26.07|25.96|26.02|25.91|61
1757664900000|2025-09-12 08:15:00|26.03|25.92|25.99|25.88|26.04|25.93|25.92|25.81|79
1757665200000|2025-09-12 08:20:00|26|25.89|26.1|25.99|26.11|26|25.99|25.88|77
1757665500000|2025-09-12 08:25:00|26.11|26|26.04|25.93|26.14|26.03|26.04|25.93|69
1757665800000|2025-09-12 08:30:00|26.03|25.92|26|25.89|26.06|25.95|25.99|25.88|94
1757666100000|2025-09-12 08:35:00|26.01|25.9|26.04|25.93|26.07|25.96|26|25.89|108
1757666400000|2025-09-12 08:40:00|26.03|25.92|26.02|25.91|26.04|25.93|26.01|25.9|92
1757666700000|2025-09-12 08:45:00|26.01|25.9|26.02|25.91|26.03|25.92|26|25.89|40
1757667000000|2025-09-12 08:50:00|26.01|25.9|26.02|25.91|26.03|25.92|26|25.89|130
1757667300000|2025-09-12 08:55:00|26.03|25.92|26.03|25.92|26.04|25.93|26.02|25.91|79
1757667600000|2025-09-12 09:00:00|26.02|25.91|26|25.89|26.06|25.95|25.98|25.87|67
1757667900000|2025-09-12 09:05:00|26.01|25.9|26.05|25.94|26.06|25.95|25.99|25.88|73
1757668200000|2025-09-12 09:10:00|26.06|25.95|26.1|25.99|26.11|26|26.05|25.94|51
1757668500000|2025-09-12 09:15:00|26.09|25.98|26.07|25.96|26.13|26.02|26.07|25.96|33
1757668800000|2025-09-12 09:20:00|26.08|25.97|26.1|25.99|26.1|25.99|26.06|25.95|17
1757669100000|2025-09-12 09:25:00|26.09|25.98|26.1|25.99|26.11|26|26.06|25.95|46
1757669400000|2025-09-12 09:30:00|26.11|26|26.09|25.98|26.15|26.04|26.09|25.98|63
1757669700000|2025-09-12 09:35:00|26.08|25.97|26.05|25.94|26.11|26|26.05|25.94|46
1757670000000|2025-09-12 09:40:00|26.06|25.95|26.03|25.92|26.06|25.95|26.03|25.92|38
1757670300000|2025-09-12 09:45:00|26.04|25.93|26.05|25.94|26.08|25.97|26.03|25.92|88
1757670600000|2025-09-12 09:50:00|26.06|25.95|26.01|25.9|26.09|25.98|25.98|25.87|98
1757670900000|2025-09-12 09:55:00|26.02|25.91|26.07|25.96|26.08|25.97|26.01|25.9|40
1757671200000|2025-09-12 10:00:00|26.06|25.95|26.03|25.92|26.11|26|26.03|25.92|98
1757671500000|2025-09-12 10:05:00|26.04|25.93|26.12|26.01|26.15|26.04|25.97|25.86|100
1757671800000|2025-09-12 10:10:00|26.11|26|26.08|25.97|26.13|26.02|26.07|25.96|50
1757672100000|2025-09-12 10:15:00|26.07|25.96|26.07|25.96|26.1|25.99|26.04|25.93|62
1757672400000|2025-09-12 10:20:00|26.08|25.97|26.01|25.9|26.09|25.98|26|25.89|62
1757672700000|2025-09-12 10:25:00|26|25.89|26.01|25.9|26.03|25.92|26|25.89|42
1757673000000|2025-09-12 10:30:00|26|25.89|26.06|25.95|26.08|25.97|26|25.89|76
1757673300000|2025-09-12 10:35:00|26.07|25.96|26.07|25.96|26.08|25.97|26.04|25.93|55
1757673600000|2025-09-12 10:40:00|26.06|25.95|26.07|25.96|26.09|25.98|26.05|25.94|62
1757673900000|2025-09-12 10:45:00|26.06|25.95|26.07|25.96|26.07|25.96|26.04|25.93|111
1757674200000|2025-09-12 10:50:00|26.06|25.95|26.08|25.97|26.1|25.99|26.06|25.95|43
1757674500000|2025-09-12 10:55:00|26.09|25.98|26.07|25.96|26.11|26|26.06|25.95|69
1757674800000|2025-09-12 11:00:00|26.05|25.94|26.05|25.94|26.06|25.95|26.04|25.93|9
1757675100000|2025-09-12 11:05:00|26.06|25.95|26.1|25.99|26.1|25.99|26.02|25.91|61
1757675400000|2025-09-12 11:10:00|26.09|25.98|26.09|25.98|26.1|25.99|26.08|25.97|22
1757675700000|2025-09-12 11:15:00|26.08|25.97|26.06|25.95|26.1|25.99|26.06|25.95|51
1757676000000|2025-09-12 11:20:00|26.05|25.94|26.1|25.99|26.1|25.99|26.03|25.92|50
1757676300000|2025-09-12 11:25:00|26.09|25.98|26.12|26.01|26.13|26.02|26.07|25.96|86
1757676600000|2025-09-12 11:30:00|26.13|26.02|26.17|26.06|26.18|26.07|26.12|26.01|123
1757676900000|2025-09-12 11:35:00|26.18|26.07|26.19|26.08|26.19|26.08|26.14|26.03|59
1757677200000|2025-09-12 11:40:00|26.2|26.09|26.13|26.02|26.21|26.1|26.11|26|49
1757677500000|2025-09-12 11:45:00|26.12|26.01|26.12|26.01|26.14|26.03|26.09|25.98|61
1757677800000|2025-09-12 11:50:00|26.11|26|26.07|25.96|26.12|26.01|26.04|25.93|64
1757678100000|2025-09-12 11:55:00|26.06|25.95|26.04|25.93|26.08|25.97|26.02|25.91|149
1757678400000|2025-09-12 12:00:00|26.05|25.94|25.92|25.81|26.07|25.96|25.91|25.8|158
1757678700000|2025-09-12 12:05:00|25.93|25.82|25.91|25.8|25.95|25.84|25.84|25.73|138
1757679000000|2025-09-12 12:10:00|25.9|25.79|25.96|25.85|25.99|25.88|25.9|25.79|96
1757679300000|2025-09-12 12:15:00|25.97|25.86|26.05|25.94|26.05|25.94|25.95|25.84|137
1757679600000|2025-09-12 12:20:00|26.04|25.93|26|25.89|26.05|25.94|25.97|25.86|73
1757679900000|2025-09-12 12:25:00|25.99|25.88|26.03|25.92|26.05|25.94|25.98|25.87|155
1757680200000|2025-09-12 12:30:00|26.04|25.93|26.01|25.9|26.05|25.94|25.99|25.88|103
1757680500000|2025-09-12 12:35:00|26.02|25.91|26.1|25.99|26.11|26|25.99|25.88|160
1757680800000|2025-09-12 12:40:00|26.11|26|26.15|26.04|26.16|26.05|26.09|25.98|109
1757681100000|2025-09-12 12:45:00|26.16|26.05|26.2|26.09|26.2|26.09|26.15|26.04|141
1757681400000|2025-09-12 12:50:00|26.19|26.08|26.33|26.22|26.33|26.22|26.18|26.07|152
1757681700000|2025-09-12 12:55:00|26.32|26.21|26.31|26.2|26.35|26.24|26.26|26.15|111
1757682000000|2025-09-12 13:00:00|26.3|26.19|26.23|26.12|26.32|26.21|26.23|26.12|117
1757682300000|2025-09-12 13:05:00|26.24|26.13|26.26|26.15|26.26|26.15|26.21|26.1|134
1757682600000|2025-09-12 13:10:00|26.25|26.14|26.23|26.12|26.26|26.15|26.2|26.09|88
1757682900000|2025-09-12 13:15:00|26.22|26.11|26.29|26.18|26.32|26.21|26.21|26.1|144
1757683200000|2025-09-12 13:20:00|26.3|26.19|26.3|26.19|26.33|26.22|26.29|26.18|61
1757683500000|2025-09-12 13:25:00|26.31|26.2|26.31|26.2|26.32|26.21|26.27|26.16|75
1757683800000|2025-09-12 13:30:00|26.32|26.21|26.25|26.14|26.33|26.22|26.25|26.14|160
1757684100000|2025-09-12 13:35:00|26.24|26.13|26.17|26.06|26.28|26.17|26.16|26.05|102
1757684400000|2025-09-12 13:40:00|26.16|26.05|26.19|26.08|26.22|26.11|26.16|26.05|130
1757684700000|2025-09-12 13:45:00|26.18|26.07|26.24|26.13|26.27|26.16|26.17|26.06|97
1757685000000|2025-09-12 13:50:00|26.25|26.14|26.29|26.18|26.29|26.18|26.19|26.08|109
1757685300000|2025-09-12 13:55:00|26.28|26.17|26.23|26.12|26.33|26.22|26.23|26.12|146
1757685600000|2025-09-12 14:00:00|26.22|26.11|26.41|26.3|26.42|26.31|26.18|26.07|176
1757685900000|2025-09-12 14:05:00|26.42|26.31|26.41|26.3|26.42|26.31|26.35|26.24|145
1757686200000|2025-09-12 14:10:00|26.4|26.29|26.36|26.25|26.44|26.33|26.34|26.23|131
1757686500000|2025-09-12 14:15:00|26.37|26.26|26.58|26.47|26.63|26.52|26.35|26.24|160
1757686800000|2025-09-12 14:20:00|26.57|26.46|26.46|26.35|26.58|26.47|26.38|26.27|129
1757687100000|2025-09-12 14:25:00|26.45|26.34|26.55|26.44|26.62|26.51|26.44|26.33|129
1757687400000|2025-09-12 14:30:00|26.56|26.45|26.44|26.33|26.61|26.5|26.44|26.33|139
1757687700000|2025-09-12 14:35:00|26.43|26.32|26.42|26.31|26.46|26.35|26.4|26.29|86
1757688000000|2025-09-12 14:40:00|26.41|26.3|26.3|26.19|26.44|26.33|26.29|26.18|122
1757688300000|2025-09-12 14:45:00|26.29|26.18|26.41|26.3|26.42|26.31|26.28|26.17|115
1757688600000|2025-09-12 14:50:00|26.42|26.31|26.44|26.33|26.46|26.35|26.4|26.29|119
1757688900000|2025-09-12 14:55:00|26.43|26.32|26.46|26.35|26.5|26.39|26.43|26.32|95
1757689200000|2025-09-12 15:00:00|26.45|26.34|26.41|26.3|26.46|26.35|26.4|26.29|85
1757689500000|2025-09-12 15:05:00|26.4|26.29|26.46|26.35|26.47|26.36|26.36|26.25|77
1757689800000|2025-09-12 15:10:00|26.47|26.36|26.41|26.3|26.49|26.38|26.39|26.28|88
1757690100000|2025-09-12 15:15:00|26.42|26.31|26.44|26.33|26.49|26.38|26.38|26.27|83
1757690400000|2025-09-12 15:20:00|26.45|26.34|26.47|26.36|26.47|26.36|26.39|26.28|105
1757690700000|2025-09-12 15:25:00|26.46|26.35|26.41|26.3|26.48|26.37|26.4|26.29|96
1757691000000|2025-09-12 15:30:00|26.42|26.31|26.47|26.36|26.48|26.37|26.4|26.29|93
1757691300000|2025-09-12 15:35:00|26.48|26.37|26.43|26.32|26.48|26.37|26.41|26.3|130
1757691600000|2025-09-12 15:40:00|26.44|26.33|26.45|26.34|26.46|26.35|26.42|26.31|60
1757691900000|2025-09-12 15:45:00|26.46|26.35|26.61|26.5|26.62|26.51|26.45|26.34|126
1757692200000|2025-09-12 15:50:00|26.6|26.49|26.68|26.57|26.77|26.66|26.6|26.49|141
1757692500000|2025-09-12 15:55:00|26.67|26.56|26.69|26.58|26.72|26.61|26.64|26.53|77
1757692800000|2025-09-12 16:00:00|26.68|26.57|26.65|26.54|26.73|26.62|26.59|26.48|113
1757693100000|2025-09-12 16:05:00|26.64|26.53|26.69|26.58|26.7|26.59|26.55|26.44|119
1757693400000|2025-09-12 16:10:00|26.68|26.57|26.85|26.74|26.88|26.77|26.66|26.55|129
1757693700000|2025-09-12 16:15:00|26.86|26.75|27.11|27|27.11|27|26.82|26.71|186
1757694000000|2025-09-12 16:20:00|27.1|26.99|27.08|26.97|27.14|27.03|27.02|26.91|155
1757694300000|2025-09-12 16:25:00|27.07|26.96|27.14|27.03|27.25|27.14|27.05|26.94|135
1757694600000|2025-09-12 16:30:00|27.15|27.04|27.16|27.05|27.32|27.21|27.13|27.02|170
1757694900000|2025-09-12 16:35:00|27.17|27.06|27.03|26.92|27.17|27.06|27.03|26.92|125
1757695200000|2025-09-12 16:40:00|27.02|26.91|26.96|26.85|27.03|26.92|26.92|26.81|119
1757695500000|2025-09-12 16:45:00|26.95|26.84|26.97|26.86|27.02|26.91|26.92|26.81|124
1757695800000|2025-09-12 16:50:00|26.98|26.87|27.08|26.97|27.09|26.98|26.97|26.86|85
1757696100000|2025-09-12 16:55:00|27.07|26.96|27.15|27.04|27.15|27.04|27.06|26.95|77
1757696400000|2025-09-12 17:00:00|27.16|27.05|27.07|26.96|27.16|27.05|27.04|26.93|67
1757696700000|2025-09-12 17:05:00|27.08|26.97|27.08|26.97|27.11|27|27.05|26.94|53
1757697000000|2025-09-12 17:10:00|27.09|26.98|27.08|26.97|27.14|27.03|27.08|26.97|62
1757697300000|2025-09-12 17:15:00|27.09|26.98|27.15|27.04|27.24|27.13|27.09|26.98|92
1757697600000|2025-09-12 17:20:00|27.16|27.05|27.24|27.13|27.26|27.15|27.16|27.05|76
1757697900000|2025-09-12 17:25:00|27.23|27.12|27.22|27.11|27.27|27.16|27.19|27.08|93
1757698200000|2025-09-12 17:30:00|27.21|27.1|27.24|27.13|27.37|27.26|27.2|27.09|130
1757698500000|2025-09-12 17:35:00|27.23|27.12|27.19|27.08|27.23|27.12|27.13|27.02|116
1757698800000|2025-09-12 17:40:00|27.17|27.06|27.19|27.08|27.23|27.12|27.17|27.06|95
1757699100000|2025-09-12 17:45:00|27.2|27.09|27.12|27.01|27.21|27.1|27.02|26.91|113
1757699400000|2025-09-12 17:50:00|27.11|27|27.05|26.94|27.12|27.01|27.04|26.93|65
1757699700000|2025-09-12 17:55:00|27.04|26.93|27.05|26.94|27.07|26.96|27|26.89|100
1757700000000|2025-09-12 18:00:00|27.06|26.95|27.01|26.9|27.07|26.96|27.01|26.9|80
1757700300000|2025-09-12 18:05:00|27.02|26.91|27.14|27.03|27.15|27.04|27.02|26.91|48
1757700600000|2025-09-12 18:10:00|27.13|27.02|27.14|27.03|27.16|27.05|27.1|26.99|38
1757700900000|2025-09-12 18:15:00|27.13|27.02|27.16|27.05|27.19|27.08|27.11|27|66
1757701200000|2025-09-12 18:20:00|27.17|27.06|27.08|26.97|27.17|27.06|27.08|26.97|44
1757701500000|2025-09-12 18:25:00|27.09|26.98|27.14|27.03|27.14|27.03|27.09|26.98|34
1757701800000|2025-09-12 18:30:00|27.15|27.04|27.24|27.13|27.26|27.15|27.14|27.03|72
1757702100000|2025-09-12 18:35:00|27.25|27.14|27.19|27.08|27.26|27.15|27.19|27.08|69
1757702400000|2025-09-12 18:40:00|27.2|27.09|27.2|27.09|27.22|27.11|27.15|27.04|49
1757702700000|2025-09-12 18:45:00|27.19|27.08|27.12|27.01|27.21|27.1|27.12|27.01|35
1757703000000|2025-09-12 18:50:00|27.13|27.02|27.15|27.04|27.16|27.05|27.11|27|55
1757703300000|2025-09-12 18:55:00|27.14|27.03|27.19|27.08|27.2|27.09|27.12|27.01|58
1757703600000|2025-09-12 19:00:00|27.2|27.09|27.13|27.02|27.2|27.09|27.13|27.02|77
1757703900000|2025-09-12 19:05:00|27.12|27.01|27.13|27.02|27.13|27.02|27.1|26.99|66
1757704200000|2025-09-12 19:10:00|27.12|27.01|27.1|26.99|27.14|27.03|27.1|26.99|65
1757704500000|2025-09-12 19:15:00|27.09|26.98|27.09|26.98|27.1|26.99|27.06|26.95|47
1757704800000|2025-09-12 19:20:00|27.1|26.99|27.17|27.06|27.17|27.06|27.1|26.99|32
1757705100000|2025-09-12 19:25:00|27.18|27.07|27.2|27.09|27.2|27.09|27.15|27.04|56
1757705400000|2025-09-12 19:30:00|27.21|27.1|27.16|27.05|27.21|27.1|27.12|27.01|65
1757705700000|2025-09-12 19:35:00|27.17|27.06|27.26|27.15|27.26|27.15|27.17|27.06|107
1757706000000|2025-09-12 19:40:00|27.27|27.16|27.23|27.12|27.29|27.18|27.21|27.1|51
1757706300000|2025-09-12 19:45:00|27.24|27.13|27.27|27.16|27.28|27.17|27.23|27.12|50
1757706600000|2025-09-12 19:50:00|27.28|27.17|27.26|27.15|27.28|27.17|27.26|27.15|39
1757706900000|2025-09-12 19:55:00|27.25|27.14|27.23|27.12|27.28|27.17|27.21|27.1|62
1757707200000|2025-09-12 20:00:00|27.22|27.11|27.22|27.11|27.24|27.13|27.16|27.05|100
1757707500000|2025-09-12 20:05:00|27.23|27.12|27.3|27.19|27.32|27.21|27.19|27.08|117
1757707800000|2025-09-12 20:10:00|27.29|27.18|27.18|27.07|27.29|27.18|27.16|27.05|100
1757708100000|2025-09-12 20:15:00|27.17|27.06|27.2|27.09|27.22|27.11|27.14|27.03|99
1757708400000|2025-09-12 20:20:00|27.19|27.08|27.27|27.16|27.27|27.16|27.16|27.05|83
1757708700000|2025-09-12 20:25:00|27.28|27.17|27.17|27.06|27.29|27.18|27.17|27.06|44
1757709000000|2025-09-12 20:30:00|27.18|27.07|27.2|27.09|27.24|27.13|27.17|27.06|70
1757709300000|2025-09-12 20:35:00|27.19|27.08|27.24|27.13|27.24|27.13|27.19|27.08|132
1757709600000|2025-09-12 20:40:00|27.25|27.14|27.25|27.14|27.25|27.14|27.22|27.11|67
1757709900000|2025-09-12 20:45:00|27.26|27.15|27.37|27.26|27.38|27.27|27.26|27.15|102
1757710200000|2025-09-12 20:50:00|27.38|27.27|27.41|27.3|27.45|27.34|27.37|27.26|133
1757710500000|2025-09-12 20:55:00|27.42|27.31|27.25|27.14|27.42|27.31|27.22|27.11|90
1757746800000|2025-09-13 07:00:00|28.43|28.32|28.28|28.17|28.45|28.34|28.28|28.17|71
1757747100000|2025-09-13 07:05:00|28.29|28.18|28.32|28.21|28.33|28.22|28.28|28.17|63
1757747400000|2025-09-13 07:10:00|28.31|28.2|28.38|28.27|28.38|28.27|28.3|28.19|70
1757747700000|2025-09-13 07:15:00|28.39|28.28|28.36|28.25|28.41|28.3|28.35|28.24|108
1757748000000|2025-09-13 07:20:00|28.37|28.26|28.34|28.23|28.4|28.29|28.33|28.22|38
1757748300000|2025-09-13 07:25:00|28.33|28.22|28.33|28.22|28.35|28.24|28.3|28.19|46
1757748600000|2025-09-13 07:30:00|28.32|28.21|28.46|28.35|28.5|28.39|28.32|28.21|96
1757748900000|2025-09-13 07:35:00|28.45|28.34|28.44|28.33|28.5|28.39|28.42|28.31|70
1757749200000|2025-09-13 07:40:00|28.45|28.34|28.44|28.33|28.5|28.39|28.44|28.33|34
1757749500000|2025-09-13 07:45:00|28.45|28.34|28.42|28.31|28.47|28.36|28.4|28.29|39
1757749800000|2025-09-13 07:50:00|28.43|28.32|28.37|28.26|28.43|28.32|28.36|28.25|62
1757750100000|2025-09-13 07:55:00|28.38|28.27|28.37|28.26|28.42|28.31|28.36|28.25|106
1757750400000|2025-09-13 08:00:00|28.38|28.27|28.33|28.22|28.38|28.27|28.31|28.2|120
1757750700000|2025-09-13 08:05:00|28.34|28.23|28.37|28.26|28.39|28.28|28.31|28.2|61
1757751000000|2025-09-13 08:10:00|28.38|28.27|28.37|28.26|28.42|28.31|28.34|28.23|75
1757751300000|2025-09-13 08:15:00|28.38|28.27|28.39|28.28|28.39|28.28|28.34|28.23|53
1757751600000|2025-09-13 08:20:00|28.4|28.29|28.4|28.29|28.41|28.3|28.36|28.25|108
1757751900000|2025-09-13 08:25:00|28.39|28.28|28.47|28.36|28.48|28.37|28.38|28.27|96
1757752200000|2025-09-13 08:30:00|28.46|28.35|28.5|28.39|28.5|28.39|28.42|28.31|82
1757752500000|2025-09-13 08:35:00|28.49|28.38|28.57|28.46|28.57|28.46|28.46|28.35|85
1757752800000|2025-09-13 08:40:00|28.56|28.45|28.66|28.55|28.69|28.58|28.54|28.43|119
1757753100000|2025-09-13 08:45:00|28.65|28.54|28.65|28.54|28.66|28.55|28.58|28.47|123
1757753400000|2025-09-13 08:50:00|28.66|28.55|28.63|28.52|28.66|28.55|28.58|28.47|99
1757753700000|2025-09-13 08:55:00|28.62|28.51|28.68|28.57|28.68|28.57|28.61|28.5|136
1757754000000|2025-09-13 09:00:00|28.7|28.59|28.74|28.63|28.79|28.68|28.62|28.51|137
1757754300000|2025-09-13 09:05:00|28.73|28.62|28.81|28.7|28.92|28.81|28.72|28.61|127
1757754600000|2025-09-13 09:10:00|28.82|28.71|28.84|28.73|28.92|28.81|28.77|28.66|87
1757754900000|2025-09-13 09:15:00|28.83|28.72|28.88|28.77|28.92|28.81|28.77|28.66|95
1757755200000|2025-09-13 09:20:00|28.89|28.78|29.07|28.96|29.07|28.96|28.87|28.76|98
1757755500000|2025-09-13 09:25:00|29.06|28.95|29.21|29.1|29.3|29.19|29.05|28.94|232
1757755800000|2025-09-13 09:30:00|29.22|29.11|29.44|29.33|29.45|29.34|29.2|29.09|171
1757756100000|2025-09-13 09:35:00|29.52|29.41|29.36|29.25|29.53|29.42|29.34|29.23|170
1757756400000|2025-09-13 09:40:00|29.35|29.24|29.44|29.33|29.44|29.33|29.27|29.16|136
1757756700000|2025-09-13 09:45:00|29.43|29.32|29.51|29.4|29.62|29.51|29.36|29.25|207
1757757000000|2025-09-13 09:50:00|29.52|29.41|29.58|29.47|29.62|29.51|29.47|29.36|186
1757757300000|2025-09-13 09:55:00|29.62|29.51|29.91|29.8|30|29.89|29.62|29.51|211
1757757600000|2025-09-13 10:00:00|29.92|29.81|29.55|29.44|29.92|29.81|29.53|29.42|228
1757757900000|2025-09-13 10:05:00|29.54|29.43|29.54|29.43|29.58|29.47|29.42|29.31|190
1757758200000|2025-09-13 10:10:00|29.55|29.44|29.55|29.44|29.63|29.52|29.5|29.39|144
1757758500000|2025-09-13 10:15:00|29.56|29.45|29.73|29.62|29.75|29.64|29.55|29.44|131
1757758800000|2025-09-13 10:20:00|29.74|29.63|29.76|29.65|29.78|29.67|29.61|29.5|111
1757759100000|2025-09-13 10:25:00|29.77|29.66|29.62|29.51|29.78|29.67|29.61|29.5|118
1757759400000|2025-09-13 10:30:00|29.63|29.52|29.31|29.2|29.65|29.54|29.22|29.11|174
1757759700000|2025-09-13 10:35:00|29.32|29.21|29.46|29.35|29.51|29.4|29.3|29.19|126
1757760000000|2025-09-13 10:40:00|29.47|29.36|29.48|29.37|29.54|29.43|29.43|29.32|101
1757760300000|2025-09-13 10:45:00|29.49|29.38|29.34|29.23|29.53|29.42|29.26|29.15|142
1757760600000|2025-09-13 10:50:00|29.35|29.24|29.42|29.31|29.42|29.31|29.33|29.22|92
1757760900000|2025-09-13 10:55:00|29.41|29.3|29.46|29.35|29.49|29.38|29.35|29.24|87
1757761200000|2025-09-13 11:00:00|29.45|29.34|29.49|29.38|29.53|29.42|29.33|29.22|109
1757761500000|2025-09-13 11:05:00|29.48|29.37|29.41|29.3|29.48|29.37|29.38|29.27|130
1757761800000|2025-09-13 11:10:00|29.4|29.29|29.31|29.2|29.43|29.32|29.27|29.16|90
1757762100000|2025-09-13 11:15:00|29.3|29.19|29.41|29.3|29.47|29.36|29.23|29.12|149
1757762400000|2025-09-13 11:20:00|29.42|29.31|29.59|29.48|29.63|29.52|29.42|29.31|100
1757762700000|2025-09-13 11:25:00|29.6|29.49|29.57|29.46|29.63|29.52|29.53|29.42|67
1757763000000|2025-09-13 11:30:00|29.56|29.45|29.52|29.41|29.56|29.45|29.51|29.4|74
1757763300000|2025-09-13 11:35:00|29.54|29.43|29.52|29.41|29.58|29.47|29.52|29.41|43
1757763600000|2025-09-13 11:40:00|29.54|29.43|29.57|29.46|29.59|29.48|29.47|29.36|52
1757763900000|2025-09-13 11:45:00|29.56|29.45|29.61|29.5|29.7|29.59|29.53|29.42|98
1757764200000|2025-09-13 11:50:00|29.62|29.51|29.67|29.56|29.67|29.56|29.62|29.51|66
1757764500000|2025-09-13 11:55:00|29.66|29.55|29.68|29.57|29.73|29.62|29.64|29.53|80
1757764800000|2025-09-13 12:00:00|29.69|29.58|29.59|29.48|29.69|29.58|29.57|29.46|76
1757765100000|2025-09-13 12:05:00|29.6|29.49|29.65|29.54|29.66|29.55|29.57|29.46|56
1757765400000|2025-09-13 12:10:00|29.66|29.55|29.54|29.43|29.68|29.57|29.53|29.42|49
1757765700000|2025-09-13 12:15:00|29.53|29.42|29.45|29.34|29.58|29.47|29.42|29.31|78
1757766000000|2025-09-13 12:20:00|29.44|29.33|29.36|29.25|29.47|29.36|29.35|29.24|68
1757766300000|2025-09-13 12:25:00|29.35|29.24|29.35|29.24|29.38|29.27|29.3|29.19|95
1757766600000|2025-09-13 12:30:00|29.36|29.25|29.35|29.24|29.41|29.3|29.32|29.21|131
1757766900000|2025-09-13 12:35:00|29.36|29.25|29.46|29.35|29.47|29.36|29.33|29.22|80
1757767200000|2025-09-13 12:40:00|29.47|29.36|29.57|29.46|29.59|29.48|29.44|29.33|112
1757767500000|2025-09-13 12:45:00|29.56|29.45|29.61|29.5|29.64|29.53|29.56|29.45|100
1757767800000|2025-09-13 12:50:00|29.6|29.49|29.63|29.52|29.64|29.53|29.59|29.48|78
1757768100000|2025-09-13 12:55:00|29.64|29.53|29.62|29.51|29.66|29.55|29.59|29.48|62
1757768400000|2025-09-13 13:00:00|29.63|29.52|29.68|29.57|29.68|29.57|29.59|29.48|80
1757768700000|2025-09-13 13:05:00|29.67|29.56|29.75|29.64|29.86|29.75|29.67|29.56|113
1757769000000|2025-09-13 13:10:00|29.77|29.66|30.06|29.95|30.07|29.96|29.69|29.58|97
1757769300000|2025-09-13 13:15:00|30.07|29.96|30.01|29.9|30.07|29.96|29.86|29.75|147
1757769600000|2025-09-13 13:20:00|30|29.89|30.55|30.44|30.55|30.44|30|29.89|345
1757769900000|2025-09-13 13:25:00|30.54|30.43|30.51|30.4|30.72|30.61|30.45|30.34|325
1757770200000|2025-09-13 13:30:00|30.53|30.42|30.4|30.29|30.57|30.46|30.32|30.21|283
1757770500000|2025-09-13 13:35:00|30.41|30.3|30.47|30.36|30.69|30.58|30.41|30.3|234
1757770800000|2025-09-13 13:40:00|30.48|30.37|30.5|30.39|30.52|30.41|30.4|30.29|157
1757771100000|2025-09-13 13:45:00|30.52|30.41|30.19|30.08|30.57|30.46|30.09|29.98|218
1757771400000|2025-09-13 13:50:00|30.2|30.09|29.55|29.44|30.22|30.11|29.27|29.16|437
1757771700000|2025-09-13 13:55:00|29.56|29.45|29.75|29.64|29.84|29.73|29.55|29.44|244
1757772000000|2025-09-13 14:00:00|29.74|29.63|29.58|29.47|29.78|29.67|29.31|29.2|323
1757772300000|2025-09-13 14:05:00|29.55|29.44|29.69|29.58|29.71|29.6|29.45|29.34|215
1757772600000|2025-09-13 14:10:00|29.68|29.57|29.67|29.56|29.76|29.65|29.58|29.47|148
1757772900000|2025-09-13 14:15:00|29.66|29.55|30|29.89|30.01|29.9|29.63|29.52|210
1757773200000|2025-09-13 14:20:00|30.01|29.9|29.97|29.86|30.02|29.91|29.88|29.77|138
1757773500000|2025-09-13 14:25:00|29.96|29.85|30.02|29.91|30.07|29.96|29.95|29.84|132
1757773800000|2025-09-13 14:30:00|30|29.89|29.82|29.71|30.01|29.9|29.79|29.68|190
1757774100000|2025-09-13 14:35:00|29.83|29.72|29.74|29.63|29.89|29.78|29.7|29.59|176
1757774400000|2025-09-13 14:40:00|29.75|29.64|29.83|29.72|29.83|29.72|29.71|29.6|123
1757774700000|2025-09-13 14:45:00|29.82|29.71|29.67|29.56|29.9|29.79|29.61|29.5|140
1757775000000|2025-09-13 14:50:00|29.66|29.55|29.75|29.64|29.75|29.64|29.66|29.55|126
1757775300000|2025-09-13 14:55:00|29.74|29.63|29.75|29.64|29.83|29.72|29.72|29.61|111
1757775600000|2025-09-13 15:00:00|29.74|29.63|29.93|29.82|30.04|29.93|29.68|29.57|173
1757775900000|2025-09-13 15:05:00|29.96|29.85|30.29|30.18|30.35|30.24|29.96|29.85|317
1757776200000|2025-09-13 15:10:00|30.3|30.19|30.38|30.27|30.53|30.42|30.25|30.14|307
1757776500000|2025-09-13 15:15:00|30.37|30.26|30.33|30.22|30.53|30.42|30.26|30.15|236
1757776800000|2025-09-13 15:20:00|30.32|30.21|30.21|30.1|30.35|30.24|30.12|30.01|123
1757777100000|2025-09-13 15:25:00|30.2|30.09|30.02|29.91|30.21|30.1|29.98|29.87|130
1757777400000|2025-09-13 15:30:00|30.04|29.93|29.75|29.64|30.05|29.94|29.64|29.53|309
1757777700000|2025-09-13 15:35:00|29.74|29.63|29.72|29.61|29.76|29.65|29.63|29.52|183
1757778000000|2025-09-13 15:40:00|29.71|29.6|29.7|29.59|29.79|29.68|29.51|29.4|197
1757778300000|2025-09-13 15:45:00|29.69|29.58|29.65|29.54|29.8|29.69|29.59|29.48|165
1757778600000|2025-09-13 15:50:00|29.66|29.55|29.67|29.56|29.75|29.64|29.6|29.49|171
1757778900000|2025-09-13 15:55:00|29.68|29.57|29.76|29.65|29.78|29.67|29.66|29.55|183
1757779200000|2025-09-13 16:00:00|29.77|29.66|29.91|29.8|30.03|29.92|29.74|29.63|238
1757779500000|2025-09-13 16:05:00|29.92|29.81|29.77|29.66|30.02|29.91|29.64|29.53|314
1757779800000|2025-09-13 16:10:00|29.78|29.67|29.89|29.78|29.97|29.86|29.71|29.6|238
1757780100000|2025-09-13 16:15:00|29.9|29.79|29.98|29.87|29.99|29.88|29.76|29.65|245
1757780400000|2025-09-13 16:20:00|29.99|29.88|30.03|29.92|30.06|29.95|29.85|29.74|275
1757780700000|2025-09-13 16:25:00|30.04|29.93|30.04|29.93|30.15|30.04|29.91|29.8|246
1757781000000|2025-09-13 16:30:00|30.05|29.94|29.94|29.83|30.14|30.03|29.88|29.77|246
1757781300000|2025-09-13 16:35:00|29.93|29.82|29.83|29.72|29.98|29.87|29.81|29.7|185
1757781600000|2025-09-13 16:40:00|29.82|29.71|29.83|29.72|29.85|29.74|29.66|29.55|265
1757781900000|2025-09-13 16:45:00|29.84|29.73|29.45|29.34|29.85|29.74|29.35|29.24|323
1757782200000|2025-09-13 16:50:00|29.46|29.35|29.51|29.4|29.61|29.5|29.46|29.35|212
1757782500000|2025-09-13 16:55:00|29.52|29.41|29.39|29.28|29.55|29.44|29.33|29.22|233
1757782800000|2025-09-13 17:00:00|29.38|29.27|29.03|28.92|29.42|29.31|28.73|28.62|346
1757783100000|2025-09-13 17:05:00|29.02|28.91|28.74|28.63|29.09|28.98|28.69|28.58|231
1757783400000|2025-09-13 17:10:00|28.75|28.64|28.32|28.21|28.93|28.82|28.2|28.09|300
1757783700000|2025-09-13 17:15:00|28.31|28.2|28.64|28.53|28.69|28.58|28.31|28.2|217
1757784000000|2025-09-13 17:20:00|28.65|28.54|28.69|28.58|28.75|28.64|28.56|28.45|176
1757784300000|2025-09-13 17:25:00|28.7|28.59|28.6|28.49|28.7|28.59|28.58|28.47|125
1757784600000|2025-09-13 17:30:00|28.59|28.48|28.84|28.73|28.9|28.79|28.59|28.48|166
1757784900000|2025-09-13 17:35:00|28.83|28.72|28.73|28.62|28.84|28.73|28.7|28.59|111
1757785200000|2025-09-13 17:40:00|28.74|28.63|28.79|28.68|28.84|28.73|28.73|28.62|64
1757785500000|2025-09-13 17:45:00|28.78|28.67|28.86|28.75|28.89|28.78|28.75|28.64|93
1757785800000|2025-09-13 17:50:00|28.88|28.77|28.87|28.76|28.9|28.79|28.82|28.71|100
1757786100000|2025-09-13 17:55:00|28.86|28.75|28.77|28.66|28.88|28.77|28.76|28.65|82
1757786400000|2025-09-13 18:00:00|28.76|28.65|28.64|28.53|28.78|28.67|28.62|28.51|136
1757786700000|2025-09-13 18:05:00|28.63|28.52|28.62|28.51|28.63|28.52|28.52|28.41|139
1757787000000|2025-09-13 18:10:00|28.61|28.5|28.66|28.55|28.68|28.57|28.55|28.44|104
1757787300000|2025-09-13 18:15:00|28.65|28.54|28.46|28.35|28.68|28.57|28.46|28.35|98
1757787600000|2025-09-13 18:20:00|28.47|28.36|28.73|28.62|28.73|28.62|28.46|28.35|83
1757787900000|2025-09-13 18:25:00|28.72|28.61|28.84|28.73|28.85|28.74|28.71|28.6|75
1757788200000|2025-09-13 18:30:00|28.83|28.72|28.61|28.5|28.85|28.74|28.61|28.5|99
1757788500000|2025-09-13 18:35:00|28.62|28.51|28.67|28.56|28.69|28.58|28.57|28.46|104
1757788800000|2025-09-13 18:40:00|28.68|28.57|28.68|28.57|28.75|28.64|28.67|28.56|67
1757789100000|2025-09-13 18:45:00|28.69|28.58|28.68|28.57|28.7|28.59|28.59|28.48|90
1757789400000|2025-09-13 18:50:00|28.7|28.59|28.71|28.6|28.73|28.62|28.66|28.55|77
1757789700000|2025-09-13 18:55:00|28.73|28.62|28.76|28.65|28.82|28.71|28.71|28.6|68
1757790000000|2025-09-13 19:00:00|28.77|28.66|28.7|28.59|28.79|28.68|28.64|28.53|90
1757790300000|2025-09-13 19:05:00|28.69|28.58|28.7|28.59|28.7|28.59|28.56|28.45|98
1757790600000|2025-09-13 19:10:00|28.71|28.6|28.72|28.61|28.74|28.63|28.64|28.53|86
1757790900000|2025-09-13 19:15:00|28.71|28.6|28.62|28.51|28.72|28.61|28.6|28.49|67
1757791200000|2025-09-13 19:20:00|28.61|28.5|28.68|28.57|28.69|28.58|28.55|28.44|90
1757791500000|2025-09-13 19:25:00|28.69|28.58|28.68|28.57|28.69|28.58|28.64|28.53|79
1757791800000|2025-09-13 19:30:00|28.69|28.58|28.74|28.63|28.74|28.63|28.65|28.54|80
1757792100000|2025-09-13 19:35:00|28.73|28.62|28.74|28.63|28.78|28.67|28.65|28.54|95
1757792400000|2025-09-13 19:40:00|28.73|28.62|28.72|28.61|28.76|28.65|28.69|28.58|54
1757792700000|2025-09-13 19:45:00|28.73|28.62|28.7|28.59|28.76|28.65|28.68|28.57|68
1757793000000|2025-09-13 19:50:00|28.71|28.6|28.72|28.61|28.72|28.61|28.65|28.54|82
1757793300000|2025-09-13 19:55:00|28.71|28.6|28.68|28.57|28.74|28.63|28.67|28.56|50
1757793600000|2025-09-13 20:00:00|28.67|28.56|28.85|28.74|28.85|28.74|28.64|28.53|101
1757793900000|2025-09-13 20:05:00|28.84|28.73|28.96|28.85|28.99|28.88|28.83|28.72|140
1757794200000|2025-09-13 20:10:00|28.97|28.86|28.9|28.79|28.97|28.86|28.86|28.75|102
1757794500000|2025-09-13 20:15:00|28.89|28.78|28.87|28.76|28.98|28.87|28.85|28.74|123
1757794800000|2025-09-13 20:20:00|28.88|28.77|28.81|28.7|28.88|28.77|28.77|28.66|101
1757795100000|2025-09-13 20:25:00|28.82|28.71|28.79|28.68|28.88|28.77|28.79|28.68|71
1757795400000|2025-09-13 20:30:00|28.78|28.67|28.88|28.77|28.9|28.79|28.77|28.66|65
1757795700000|2025-09-13 20:35:00|28.87|28.76|28.88|28.77|28.89|28.78|28.82|28.71|65
1757796000000|2025-09-13 20:40:00|28.87|28.76|28.8|28.69|28.88|28.77|28.79|28.68|40
1757796300000|2025-09-13 20:45:00|28.81|28.7|28.9|28.79|28.9|28.79|28.81|28.7|50
1757796600000|2025-09-13 20:50:00|28.91|28.8|28.96|28.85|28.96|28.85|28.9|28.79|54
1757796900000|2025-09-13 20:55:00|28.97|28.86|28.92|28.81|28.99|28.88|28.92|28.81|66
1757797200000|2025-09-13 21:00:00|28.91|28.8|29.02|28.91|29.02|28.91|28.91|28.8|69
1757797500000|2025-09-13 21:05:00|29.03|28.92|29.18|29.07|29.19|29.08|29.01|28.9|85
1757797800000|2025-09-13 21:10:00|29.17|29.06|29.11|29|29.22|29.11|29.09|28.98|73
1757798100000|2025-09-13 21:15:00|29.1|28.99|29.15|29.04|29.2|29.09|29.09|28.98|61
1757798400000|2025-09-13 21:20:00|29.16|29.05|29.27|29.16|29.3|29.19|29.16|29.05|88
1757798700000|2025-09-13 21:25:00|29.26|29.15|29.23|29.12|29.26|29.15|29.19|29.08|56
1757799000000|2025-09-13 21:30:00|29.22|29.11|29.21|29.1|29.23|29.12|29.15|29.04|54
1757799300000|2025-09-13 21:35:00|29.2|29.09|29.12|29.01|29.26|29.15|29.12|29.01|60
1757799600000|2025-09-13 21:40:00|29.11|29|29.07|28.96|29.12|29.01|29.07|28.96|39
1757799900000|2025-09-13 21:45:00|29.08|28.97|29.08|28.97|29.15|29.04|29.03|28.92|37
1757800200000|2025-09-13 21:50:00|29.07|28.96|29.03|28.92|29.07|28.96|28.97|28.86|46
1757800500000|2025-09-13 21:55:00|29.04|28.93|28.99|28.88|29.04|28.93|28.93|28.82|53
1757800800000|2025-09-13 22:00:00|28.98|28.87|29|28.89|29.03|28.92|28.94|28.83|56
1757801100000|2025-09-13 22:05:00|28.99|28.88|29.01|28.9|29.03|28.92|28.98|28.87|47
1757801400000|2025-09-13 22:10:00|29.02|28.91|28.97|28.86|29.02|28.91|28.94|28.83|56
1757801700000|2025-09-13 22:15:00|28.96|28.85|28.83|28.72|28.96|28.85|28.78|28.67|91
1757802000000|2025-09-13 22:20:00|28.84|28.73|28.88|28.77|28.89|28.78|28.83|28.72|63
1757802300000|2025-09-13 22:25:00|28.87|28.76|28.88|28.77|28.9|28.79|28.87|28.76|49
1757802600000|2025-09-13 22:30:00|28.87|28.76|28.87|28.76|28.92|28.81|28.85|28.74|42
1757802900000|2025-09-13 22:35:00|28.86|28.75|28.84|28.73|28.87|28.76|28.78|28.67|58
1757803200000|2025-09-13 22:40:00|28.85|28.74|28.85|28.74|28.87|28.76|28.79|28.68|51
1757803500000|2025-09-13 22:45:00|28.84|28.73|28.81|28.7|28.86|28.75|28.81|28.7|40
1757803800000|2025-09-13 22:50:00|28.82|28.71|28.88|28.77|28.89|28.78|28.8|28.69|35
1757804100000|2025-09-13 22:55:00|28.89|28.78|28.9|28.79|28.92|28.81|28.88|28.77|38
1757804400000|2025-09-13 23:00:00|28.91|28.8|29.05|28.94|29.05|28.94|28.89|28.78|61
1757804700000|2025-09-13 23:05:00|29.06|28.95|29.06|28.95|29.08|28.97|28.98|28.87|73
1757805000000|2025-09-13 23:10:00|29.05|28.94|29.07|28.96|29.07|28.96|29|28.89|51
1757805300000|2025-09-13 23:15:00|29.06|28.95|29.13|29.02|29.17|29.06|29.01|28.9|96
1757805600000|2025-09-13 23:20:00|29.12|29.01|29.05|28.94|29.12|29.01|29.03|28.92|78
1757805900000|2025-09-13 23:25:00|29.06|28.95|28.96|28.85|29.06|28.95|28.95|28.84|54
1757806200000|2025-09-13 23:30:00|28.97|28.86|28.94|28.83|28.99|28.88|28.93|28.82|64
1757806500000|2025-09-13 23:35:00|28.93|28.82|29|28.89|29.01|28.9|28.91|28.8|48
1757806800000|2025-09-13 23:40:00|28.99|28.88|28.96|28.85|29|28.89|28.94|28.83|55
1757807100000|2025-09-13 23:45:00|28.97|28.86|29.01|28.9|29.02|28.91|28.95|28.84|73
1757807400000|2025-09-13 23:50:00|29.02|28.91|28.99|28.88|29.05|28.94|28.99|28.88|56
1757807700000|2025-09-13 23:55:00|29|28.89|28.99|28.88|29.02|28.91|28.97|28.86|72
1757808000000|2025-09-14 00:00:00|29|28.89|28.92|28.81|29|28.89|28.91|28.8|115
1757808300000|2025-09-14 00:05:00|28.93|28.82|29.1|28.99|29.12|29.01|28.91|28.8|85
1757808600000|2025-09-14 00:10:00|29.09|28.98|28.97|28.86|29.09|28.98|28.97|28.86|82
1757808900000|2025-09-14 00:15:00|28.98|28.87|28.81|28.7|28.98|28.87|28.81|28.7|80
1757809200000|2025-09-14 00:20:00|28.82|28.71|28.82|28.71|28.85|28.74|28.71|28.6|85
1757809500000|2025-09-14 00:25:00|28.81|28.7|28.82|28.71|28.82|28.71|28.76|28.65|57
1757809800000|2025-09-14 00:30:00|28.83|28.72|28.89|28.78|28.89|28.78|28.79|28.68|69
1757810100000|2025-09-14 00:35:00|28.88|28.77|28.96|28.85|28.96|28.85|28.86|28.75|69
1757810400000|2025-09-14 00:40:00|28.95|28.84|28.89|28.78|28.96|28.85|28.86|28.75|43
1757810700000|2025-09-14 00:45:00|28.9|28.79|28.74|28.63|28.9|28.79|28.71|28.6|84
1757811000000|2025-09-14 00:50:00|28.75|28.64|28.64|28.53|28.76|28.65|28.56|28.45|115
1757811300000|2025-09-14 00:55:00|28.63|28.52|28.67|28.56|28.73|28.62|28.63|28.52|73
1757811600000|2025-09-14 01:00:00|28.66|28.55|28.52|28.41|28.67|28.56|28.37|28.26|154
1757811900000|2025-09-14 01:05:00|28.53|28.42|28.34|28.23|28.53|28.42|28.31|28.2|112
1757812200000|2025-09-14 01:10:00|28.33|28.22|28.23|28.12|28.35|28.24|28.22|28.11|126
1757812500000|2025-09-14 01:15:00|28.25|28.14|28.44|28.33|28.44|28.33|28.25|28.14|125
1757812800000|2025-09-14 01:20:00|28.43|28.32|28.3|28.19|28.44|28.33|28.24|28.13|100
1757813100000|2025-09-14 01:25:00|28.31|28.2|28.44|28.33|28.47|28.36|28.3|28.19|60
1757813400000|2025-09-14 01:30:00|28.43|28.32|28.52|28.41|28.52|28.41|28.42|28.31|84
1757813700000|2025-09-14 01:35:00|28.51|28.4|28.54|28.43|28.55|28.44|28.46|28.35|77
1757814000000|2025-09-14 01:40:00|28.53|28.42|28.69|28.58|28.69|28.58|28.52|28.41|67
1757814300000|2025-09-14 01:45:00|28.68|28.57|28.79|28.68|28.89|28.78|28.67|28.56|138
1757814600000|2025-09-14 01:50:00|28.78|28.67|28.87|28.76|28.92|28.81|28.78|28.67|126
1757814900000|2025-09-14 01:55:00|28.86|28.75|29|28.89|29.04|28.93|28.84|28.73|118
1757815200000|2025-09-14 02:00:00|29.01|28.9|29.03|28.92|29.16|29.05|28.96|28.85|184
1757815500000|2025-09-14 02:05:00|29.02|28.91|29.09|28.98|29.15|29.04|29.01|28.9|127
1757815800000|2025-09-14 02:10:00|29.1|28.99|29.53|29.42|29.56|29.45|29.06|28.95|218
1757816100000|2025-09-14 02:15:00|29.54|29.43|29.33|29.22|29.55|29.44|29.28|29.17|154
1757816400000|2025-09-14 02:20:00|29.34|29.23|29.31|29.2|29.46|29.35|29.31|29.2|99
1757816700000|2025-09-14 02:25:00|29.32|29.21|29.27|29.16|29.33|29.22|29.23|29.12|94
1757817000000|2025-09-14 02:30:00|29.26|29.15|29.31|29.2|29.35|29.24|29.17|29.06|140
1757817300000|2025-09-14 02:35:00|29.3|29.19|29.18|29.07|29.3|29.19|29.12|29.01|112
1757817600000|2025-09-14 02:40:00|29.17|29.06|29.17|29.06|29.24|29.13|29.14|29.03|114
1757817900000|2025-09-14 02:45:00|29.16|29.05|29.2|29.09|29.27|29.16|29.1|28.99|148
1757818200000|2025-09-14 02:50:00|29.19|29.08|29.26|29.15|29.33|29.22|29.18|29.07|133
1757818500000|2025-09-14 02:55:00|29.27|29.16|29.3|29.19|29.31|29.2|29.22|29.11|112
1757818800000|2025-09-14 03:00:00|29.31|29.2|29.18|29.07|29.33|29.22|29.16|29.05|115
1757819100000|2025-09-14 03:05:00|29.19|29.08|29.08|28.97|29.19|29.08|29.04|28.93|98
1757819400000|2025-09-14 03:10:00|29.09|28.98|28.99|28.88|29.11|29|28.95|28.84|69
1757819700000|2025-09-14 03:15:00|29|28.89|28.88|28.77|29.01|28.9|28.83|28.72|117
1757820000000|2025-09-14 03:20:00|28.89|28.78|28.94|28.83|28.94|28.83|28.84|28.73|89
1757820300000|2025-09-14 03:25:00|28.93|28.82|28.99|28.88|29.01|28.9|28.93|28.82|81
1757820600000|2025-09-14 03:30:00|29|28.89|29.04|28.93|29.05|28.94|28.96|28.85|82
1757820900000|2025-09-14 03:35:00|29.05|28.94|29.01|28.9|29.05|28.94|28.96|28.85|145
1757821200000|2025-09-14 03:40:00|29.02|28.91|28.91|28.8|29.02|28.91|28.9|28.79|57
1757821500000|2025-09-14 03:45:00|28.92|28.81|28.91|28.8|28.93|28.82|28.87|28.76|86
1757821800000|2025-09-14 03:50:00|28.9|28.79|28.79|28.68|28.9|28.79|28.79|28.68|107
1757822100000|2025-09-14 03:55:00|28.78|28.67|28.7|28.59|28.79|28.68|28.59|28.48|126
1757822400000|2025-09-14 04:00:00|28.69|28.58|28.78|28.67|28.8|28.69|28.64|28.53|137
1757822700000|2025-09-14 04:05:00|28.77|28.66|28.72|28.61|28.78|28.67|28.64|28.53|202
1757823000000|2025-09-14 04:10:00|28.71|28.6|28.65|28.54|28.77|28.66|28.65|28.54|157
1757823300000|2025-09-14 04:15:00|28.64|28.53|28.48|28.37|28.65|28.54|28.42|28.31|177
1757823600000|2025-09-14 04:20:00|28.47|28.36|28.67|28.56|28.67|28.56|28.47|28.36|121
1757823900000|2025-09-14 04:25:00|28.68|28.57|28.75|28.64|28.8|28.69|28.68|28.57|136
1757824200000|2025-09-14 04:30:00|28.74|28.63|28.74|28.63|28.79|28.68|28.69|28.58|148
1757824500000|2025-09-14 04:35:00|28.75|28.64|28.8|28.69|28.8|28.69|28.72|28.61|105
1757824800000|2025-09-14 04:40:00|28.81|28.7|28.83|28.72|28.84|28.73|28.77|28.66|75
1757825100000|2025-09-14 04:45:00|28.84|28.73|28.76|28.65|28.84|28.73|28.72|28.61|76
1757825400000|2025-09-14 04:50:00|28.77|28.66|28.73|28.62|28.77|28.66|28.73|28.62|63
1757825700000|2025-09-14 04:55:00|28.72|28.61|28.73|28.62|28.78|28.67|28.67|28.56|103
1757826000000|2025-09-14 05:00:00|28.74|28.63|28.69|28.58|28.74|28.63|28.67|28.56|74
1757826300000|2025-09-14 05:05:00|28.68|28.57|28.82|28.71|28.82|28.71|28.68|28.57|79
1757826600000|2025-09-14 05:10:00|28.81|28.7|28.8|28.69|28.84|28.73|28.79|28.68|50
1757826900000|2025-09-14 05:15:00|28.79|28.68|28.83|28.72|28.83|28.72|28.76|28.65|73
1757827200000|2025-09-14 05:20:00|28.82|28.71|28.86|28.75|28.9|28.79|28.82|28.71|64
1757827500000|2025-09-14 05:25:00|28.85|28.74|28.91|28.8|28.92|28.81|28.85|28.74|114
1757827800000|2025-09-14 05:30:00|28.92|28.81|28.95|28.84|28.97|28.86|28.9|28.79|62
1757828100000|2025-09-14 05:35:00|28.94|28.83|28.98|28.87|29.01|28.9|28.94|28.83|82
1757828400000|2025-09-14 05:40:00|28.97|28.86|28.9|28.79|28.98|28.87|28.89|28.78|86
1757828700000|2025-09-14 05:45:00|28.91|28.8|28.97|28.86|28.99|28.88|28.9|28.79|55
1757829000000|2025-09-14 05:50:00|28.96|28.85|28.99|28.88|28.99|28.88|28.94|28.83|40
1757829300000|2025-09-14 05:55:00|29|28.89|29|28.89|29.01|28.9|28.98|28.87|43
1757829600000|2025-09-14 06:00:00|28.99|28.88|28.91|28.8|29.04|28.93|28.91|28.8|70
1757829900000|2025-09-14 06:05:00|28.9|28.79|28.88|28.77|28.96|28.85|28.88|28.77|65
1757830200000|2025-09-14 06:10:00|28.89|28.78|28.96|28.85|28.96|28.85|28.88|28.77|50
1757830500000|2025-09-14 06:15:00|28.97|28.86|28.99|28.88|29.09|28.98|28.97|28.86|91
1757830800000|2025-09-14 06:20:00|28.98|28.87|28.96|28.85|29|28.89|28.9|28.79|109
1757831100000|2025-09-14 06:25:00|28.97|28.86|28.97|28.86|28.97|28.86|28.92|28.81|75
1757831400000|2025-09-14 06:30:00|28.96|28.85|28.89|28.78|28.97|28.86|28.88|28.77|93
1757831700000|2025-09-14 06:35:00|28.88|28.77|28.98|28.87|29.03|28.92|28.88|28.77|104
1757832000000|2025-09-14 06:40:00|28.99|28.88|28.94|28.83|29.01|28.9|28.94|28.83|82
1757832300000|2025-09-14 06:45:00|28.95|28.84|28.97|28.86|28.99|28.88|28.89|28.78|84
1757832600000|2025-09-14 06:50:00|28.98|28.87|29.05|28.94|29.07|28.96|28.97|28.86|118
1757832900000|2025-09-14 06:55:00|29.06|28.95|29.14|29.03|29.18|29.07|29.02|28.91|62
1757833200000|2025-09-14 07:00:00|29.13|29.02|29.02|28.91|29.15|29.04|29|28.89|83
1757833500000|2025-09-14 07:05:00|29.01|28.9|29.06|28.95|29.08|28.97|29.01|28.9|110
1757833800000|2025-09-14 07:10:00|29.07|28.96|29.09|28.98|29.11|29|29.05|28.94|99
1757834100000|2025-09-14 07:15:00|29.1|28.99|29.06|28.95|29.12|29.01|29.04|28.93|50
1757834400000|2025-09-14 07:20:00|29.07|28.96|29.16|29.05|29.17|29.06|29.05|28.94|71
1757834700000|2025-09-14 07:25:00|29.17|29.06|29.18|29.07|29.23|29.12|29.13|29.02|101
1757835000000|2025-09-14 07:30:00|29.17|29.06|29.28|29.17|29.3|29.19|29.16|29.05|113
1757835300000|2025-09-14 07:35:00|29.29|29.18|29.25|29.14|29.3|29.19|29.22|29.11|123
1757835600000|2025-09-14 07:40:00|29.27|29.16|29.11|29|29.27|29.16|29.1|28.99|112
1757835900000|2025-09-14 07:45:00|29.12|29.01|29.12|29.01|29.18|29.07|29.11|29|89
1757836200000|2025-09-14 07:50:00|29.11|29|29.21|29.1|29.21|29.1|28.98|28.87|165
1757836500000|2025-09-14 07:55:00|29.22|29.11|29.22|29.11|29.25|29.14|29.18|29.07|117
1757836800000|2025-09-14 08:00:00|29.21|29.1|29.27|29.16|29.27|29.16|29.12|29.01|118
1757837100000|2025-09-14 08:05:00|29.28|29.17|29.15|29.04|29.29|29.18|29.14|29.03|126
1757837400000|2025-09-14 08:10:00|29.14|29.03|29.22|29.11|29.23|29.12|29.12|29.01|100
1757837700000|2025-09-14 08:15:00|29.21|29.1|29.12|29.01|29.21|29.1|29.08|28.97|88
1757838000000|2025-09-14 08:20:00|29.13|29.02|29.15|29.04|29.16|29.05|29.11|29|103
1757838300000|2025-09-14 08:25:00|29.14|29.03|29.12|29.01|29.19|29.08|29.08|28.97|72
1757838600000|2025-09-14 08:30:00|29.13|29.02|29.23|29.12|29.23|29.12|29.1|28.99|102
1757838900000|2025-09-14 08:35:00|29.24|29.13|29.2|29.09|29.24|29.13|29.19|29.08|83
1757839200000|2025-09-14 08:40:00|29.19|29.08|29.22|29.11|29.24|29.13|29.19|29.08|84
1757839500000|2025-09-14 08:45:00|29.23|29.12|29.22|29.11|29.26|29.15|29.22|29.11|39
1757839800000|2025-09-14 08:50:00|29.21|29.1|29.14|29.03|29.23|29.12|29.13|29.02|70
1757840100000|2025-09-14 08:55:00|29.13|29.02|29.16|29.05|29.16|29.05|29.1|28.99|69
1757840400000|2025-09-14 09:00:00|29.15|29.04|29.12|29.01|29.17|29.06|29.09|28.98|120
1757840700000|2025-09-14 09:05:00|29.11|29|29.13|29.02|29.17|29.06|29.09|28.98|71
1757841000000|2025-09-14 09:10:00|29.12|29.01|29.15|29.04|29.16|29.05|29.1|28.99|66
1757841300000|2025-09-14 09:15:00|29.14|29.03|29.18|29.07|29.18|29.07|29.1|28.99|72
1757841600000|2025-09-14 09:20:00|29.19|29.08|29.26|29.15|29.27|29.16|29.19|29.08|79
1757841900000|2025-09-14 09:25:00|29.27|29.16|29.25|29.14|29.31|29.2|29.24|29.13|61
1757842200000|2025-09-14 09:30:00|29.24|29.13|29.36|29.25|29.36|29.25|29.23|29.12|59
1757842500000|2025-09-14 09:35:00|29.35|29.24|29.29|29.18|29.38|29.27|29.29|29.18|65
1757842800000|2025-09-14 09:40:00|29.28|29.17|29.2|29.09|29.29|29.18|29.18|29.07|108
1757843100000|2025-09-14 09:45:00|29.21|29.1|29.14|29.03|29.22|29.11|29.14|29.03|56
1757843400000|2025-09-14 09:50:00|29.15|29.04|29.12|29.01|29.16|29.05|29.11|29|60
1757843700000|2025-09-14 09:55:00|29.11|29|29.17|29.06|29.18|29.07|29.11|29|45
1757844000000|2025-09-14 10:00:00|29.18|29.07|29.22|29.11|29.22|29.11|29.14|29.03|99
1757844300000|2025-09-14 10:05:00|29.23|29.12|29.16|29.05|29.23|29.12|29.15|29.04|66
1757844600000|2025-09-14 10:10:00|29.17|29.06|28.97|28.86|29.17|29.06|28.94|28.83|60
1757844900000|2025-09-14 10:15:00|28.96|28.85|29.08|28.97|29.08|28.97|28.94|28.83|112
1757845200000|2025-09-14 10:20:00|29.07|28.96|29.04|28.93|29.15|29.04|29.04|28.93|70
1757845500000|2025-09-14 10:25:00|29.05|28.94|29.05|28.94|29.11|29|29.03|28.92|70
1757845800000|2025-09-14 10:30:00|29.06|28.95|29.11|29|29.12|29.01|29.06|28.95|51
1757846100000|2025-09-14 10:35:00|29.1|28.99|29.06|28.95|29.13|29.02|29.04|28.93|99
1757846400000|2025-09-14 10:40:00|29.07|28.96|29.05|28.94|29.08|28.97|29.04|28.93|55
1757846700000|2025-09-14 10:45:00|29.04|28.93|29.1|28.99|29.12|29.01|29.01|28.9|49
1757847000000|2025-09-14 10:50:00|29.09|28.98|29.07|28.96|29.1|28.99|29.05|28.94|45
1757847300000|2025-09-14 10:55:00|29.06|28.95|29.05|28.94|29.07|28.96|29.03|28.92|24
1757847600000|2025-09-14 11:00:00|29.06|28.95|29.01|28.9|29.08|28.97|29|28.89|90
1757847900000|2025-09-14 11:05:00|29|28.89|28.94|28.83|29.03|28.92|28.94|28.83|83
1757848200000|2025-09-14 11:10:00|28.95|28.84|28.96|28.85|29|28.89|28.95|28.84|106
1757848500000|2025-09-14 11:15:00|28.97|28.86|28.82|28.71|28.99|28.88|28.82|28.71|129
1757848800000|2025-09-14 11:20:00|28.81|28.7|28.82|28.71|28.88|28.77|28.79|28.68|84
1757849100000|2025-09-14 11:25:00|28.83|28.72|28.72|28.61|28.83|28.72|28.71|28.6|124
1757849400000|2025-09-14 11:30:00|28.73|28.62|28.76|28.65|28.77|28.66|28.62|28.51|71
1757849700000|2025-09-14 11:35:00|28.77|28.66|28.77|28.66|28.82|28.71|28.74|28.63|79
1757850000000|2025-09-14 11:40:00|28.76|28.65|28.63|28.52|28.77|28.66|28.62|28.51|92
1757850300000|2025-09-14 11:45:00|28.64|28.53|28.7|28.59|28.71|28.6|28.62|28.51|64
1757850600000|2025-09-14 11:50:00|28.71|28.6|28.66|28.55|28.73|28.62|28.65|28.54|52
1757850900000|2025-09-14 11:55:00|28.67|28.56|28.62|28.51|28.67|28.56|28.56|28.45|89
1757851200000|2025-09-14 12:00:00|28.63|28.52|28.71|28.6|28.76|28.65|28.62|28.51|66
1757851500000|2025-09-14 12:05:00|28.72|28.61|28.71|28.6|28.78|28.67|28.7|28.59|55
1757851800000|2025-09-14 12:10:00|28.7|28.59|28.74|28.63|28.78|28.67|28.68|28.57|43
1757852100000|2025-09-14 12:15:00|28.75|28.64|28.73|28.62|28.76|28.65|28.7|28.59|77
1757852400000|2025-09-14 12:20:00|28.72|28.61|28.66|28.55|28.75|28.64|28.66|28.55|65
1757852700000|2025-09-14 12:25:00|28.67|28.56|28.73|28.62|28.73|28.62|28.65|28.54|25
1757853000000|2025-09-14 12:30:00|28.74|28.63|28.76|28.65|28.76|28.65|28.71|28.6|37
1757853300000|2025-09-14 12:35:00|28.75|28.64|28.62|28.51|28.76|28.65|28.61|28.5|51
1757853600000|2025-09-14 12:40:00|28.63|28.52|28.53|28.42|28.63|28.52|28.52|28.41|75
1757853900000|2025-09-14 12:45:00|28.54|28.43|28.47|28.36|28.6|28.49|28.45|28.34|99
1757854200000|2025-09-14 12:50:00|28.46|28.35|28.51|28.4|28.51|28.4|28.33|28.22|97
1757854500000|2025-09-14 12:55:00|28.5|28.39|28.55|28.44|28.6|28.49|28.47|28.36|82
1757854800000|2025-09-14 13:00:00|28.57|28.46|28.5|28.39|28.59|28.48|28.4|28.29|79
1757855100000|2025-09-14 13:05:00|28.49|28.38|28.59|28.48|28.6|28.49|28.47|28.36|47
1757855400000|2025-09-14 13:10:00|28.58|28.47|28.62|28.51|28.62|28.51|28.53|28.42|57
1757855700000|2025-09-14 13:15:00|28.61|28.5|28.55|28.44|28.62|28.51|28.55|28.44|60
1757856000000|2025-09-14 13:20:00|28.54|28.43|28.5|28.39|28.56|28.45|28.47|28.36|94
1757856300000|2025-09-14 13:25:00|28.51|28.4|28.48|28.37|28.55|28.44|28.42|28.31|68
1757856600000|2025-09-14 13:30:00|28.47|28.36|28.44|28.33|28.55|28.44|28.4|28.29|117
1757856900000|2025-09-14 13:35:00|28.45|28.34|28.5|28.39|28.52|28.41|28.37|28.26|89
1757857200000|2025-09-14 13:40:00|28.51|28.4|28.55|28.44|28.56|28.45|28.5|28.39|50
1757857500000|2025-09-14 13:45:00|28.54|28.43|28.34|28.23|28.54|28.43|28.33|28.22|77
1757857800000|2025-09-14 13:50:00|28.35|28.24|28.29|28.18|28.48|28.37|28.28|28.17|106
1757858100000|2025-09-14 13:55:00|28.3|28.19|28.29|28.18|28.35|28.24|28.1|27.99|154
1757858400000|2025-09-14 14:00:00|28.3|28.19|28.35|28.24|28.43|28.32|28.28|28.17|86
1757858700000|2025-09-14 14:05:00|28.34|28.23|28.37|28.26|28.38|28.27|28.28|28.17|72
1757859000000|2025-09-14 14:10:00|28.38|28.27|28.43|28.32|28.53|28.42|28.37|28.26|89
1757859300000|2025-09-14 14:15:00|28.42|28.31|28.23|28.12|28.42|28.31|28.23|28.12|131
1757859600000|2025-09-14 14:20:00|28.24|28.13|28.17|28.06|28.28|28.17|28.16|28.05|132
1757859900000|2025-09-14 14:25:00|28.16|28.05|28.21|28.1|28.25|28.14|28.09|27.98|114
1757860200000|2025-09-14 14:30:00|28.2|28.09|28.01|27.9|28.26|28.15|28.01|27.9|86
1757860500000|2025-09-14 14:35:00|27.99|27.88|27.82|27.71|28.07|27.96|27.75|27.64|269
1757860800000|2025-09-14 14:40:00|27.81|27.7|27.68|27.57|27.84|27.73|27.59|27.48|177
1757861100000|2025-09-14 14:45:00|27.7|27.59|27.59|27.48|27.82|27.71|27.52|27.41|137
1757861400000|2025-09-14 14:50:00|27.6|27.49|27.68|27.57|27.68|27.57|27.49|27.38|145
1757861700000|2025-09-14 14:55:00|27.69|27.58|27.74|27.63|27.77|27.66|27.67|27.56|147
1757862000000|2025-09-14 15:00:00|27.75|27.64|27.52|27.41|27.8|27.69|27.51|27.4|189
1757862300000|2025-09-14 15:05:00|27.53|27.42|27.47|27.36|27.55|27.44|27.44|27.33|185
1757862600000|2025-09-14 15:10:00|27.46|27.35|27.41|27.3|27.54|27.43|27.4|27.29|136
1757862900000|2025-09-14 15:15:00|27.42|27.31|27.49|27.38|27.55|27.44|27.42|27.31|111
1757863200000|2025-09-14 15:20:00|27.48|27.37|27.6|27.49|27.61|27.5|27.43|27.32|110
1757863500000|2025-09-14 15:25:00|27.59|27.48|27.48|27.37|27.59|27.48|27.46|27.35|112
1757863800000|2025-09-14 15:30:00|27.47|27.36|27.46|27.35|27.52|27.41|27.4|27.29|161
1757864100000|2025-09-14 15:35:00|27.45|27.34|27.63|27.52|27.65|27.54|27.35|27.24|121
1757864400000|2025-09-14 15:40:00|27.62|27.51|27.51|27.4|27.64|27.53|27.5|27.39|103
1757864700000|2025-09-14 15:45:00|27.5|27.39|27.39|27.28|27.56|27.45|27.38|27.27|109
1757865000000|2025-09-14 15:50:00|27.4|27.29|27.35|27.24|27.42|27.31|27.35|27.24|103
1757865300000|2025-09-14 15:55:00|27.36|27.25|27.44|27.33|27.45|27.34|27.34|27.23|78
1757865600000|2025-09-14 16:00:00|27.43|27.32|27.58|27.47|27.6|27.49|27.34|27.23|170
1757865900000|2025-09-14 16:05:00|27.59|27.48|27.65|27.54|27.7|27.59|27.59|27.48|150
1757866200000|2025-09-14 16:10:00|27.63|27.52|27.56|27.45|27.63|27.52|27.56|27.45|76
1757866500000|2025-09-14 16:15:00|27.55|27.44|27.5|27.39|27.57|27.46|27.47|27.36|97
1757866800000|2025-09-14 16:20:00|27.51|27.4|27.67|27.56|27.68|27.57|27.5|27.39|100
1757867100000|2025-09-14 16:25:00|27.68|27.57|27.74|27.63|27.76|27.65|27.64|27.53|86
1757867400000|2025-09-14 16:30:00|27.75|27.64|27.63|27.52|27.75|27.64|27.63|27.52|60
1757867700000|2025-09-14 16:35:00|27.64|27.53|27.74|27.63|27.75|27.64|27.63|27.52|107
1757868000000|2025-09-14 16:40:00|27.73|27.62|27.75|27.64|27.75|27.64|27.69|27.58|79
1757868300000|2025-09-14 16:45:00|27.74|27.63|27.61|27.5|27.74|27.63|27.59|27.48|78
1757868600000|2025-09-14 16:50:00|27.62|27.51|27.62|27.51|27.68|27.57|27.62|27.51|77
1757868900000|2025-09-14 16:55:00|27.61|27.5|27.67|27.56|27.68|27.57|27.6|27.49|51
1757869200000|2025-09-14 17:00:00|27.66|27.55|27.61|27.5|27.71|27.6|27.61|27.5|65
1757869500000|2025-09-14 17:05:00|27.6|27.49|27.65|27.54|27.66|27.55|27.57|27.46|43
1757869800000|2025-09-14 17:10:00|27.66|27.55|27.66|27.55|27.68|27.57|27.61|27.5|47
1757870100000|2025-09-14 17:15:00|27.67|27.56|27.63|27.52|27.71|27.6|27.62|27.51|45
1757870400000|2025-09-14 17:20:00|27.64|27.53|27.76|27.65|27.76|27.65|27.62|27.51|57
1757870700000|2025-09-14 17:25:00|27.75|27.64|27.89|27.78|27.91|27.8|27.75|27.64|86
1757871000000|2025-09-14 17:30:00|27.9|27.79|27.84|27.73|27.9|27.79|27.83|27.72|73
1757871300000|2025-09-14 17:35:00|27.83|27.72|27.89|27.78|27.91|27.8|27.8|27.69|60
1757871600000|2025-09-14 17:40:00|27.9|27.79|28.06|27.95|28.08|27.97|27.89|27.78|63
1757871900000|2025-09-14 17:45:00|28.07|27.96|28.28|28.17|28.4|28.29|28.07|27.96|143
1757872200000|2025-09-14 17:50:00|28.29|28.18|28.2|28.09|28.3|28.19|28.17|28.06|102
1757872500000|2025-09-14 17:55:00|28.19|28.08|28.23|28.12|28.27|28.16|28.17|28.06|64
1757872800000|2025-09-14 18:00:00|28.24|28.13|28.14|28.03|28.27|28.16|28.14|28.03|82
1757873100000|2025-09-14 18:05:00|28.15|28.04|28.16|28.05|28.17|28.06|28.09|27.98|72
1757873400000|2025-09-14 18:10:00|28.15|28.04|28.15|28.04|28.18|28.07|28.11|28|44
1757873700000|2025-09-14 18:15:00|28.16|28.05|27.99|27.88|28.19|28.08|27.98|27.87|57
1757874000000|2025-09-14 18:20:00|27.98|27.87|28.01|27.9|28.03|27.92|27.98|27.87|50
1757874300000|2025-09-14 18:25:00|28|27.89|27.96|27.85|28|27.89|27.92|27.81|55
1757874600000|2025-09-14 18:30:00|27.95|27.84|28|27.89|28.01|27.9|27.93|27.82|48
1757874900000|2025-09-14 18:35:00|27.99|27.88|27.95|27.84|28|27.89|27.92|27.81|75
1757875200000|2025-09-14 18:40:00|27.94|27.83|27.95|27.84|27.97|27.86|27.93|27.82|58
1757875500000|2025-09-14 18:45:00|27.94|27.83|27.91|27.8|27.96|27.85|27.88|27.77|50
1757875800000|2025-09-14 18:50:00|27.9|27.79|27.89|27.78|27.93|27.82|27.88|27.77|46
1757876100000|2025-09-14 18:55:00|27.88|27.77|27.87|27.76|27.88|27.77|27.81|27.7|62
1757876400000|2025-09-14 19:00:00|27.86|27.75|27.82|27.71|27.87|27.76|27.81|27.7|62
1757876700000|2025-09-14 19:05:00|27.81|27.7|27.86|27.75|27.89|27.78|27.75|27.64|96
1757877000000|2025-09-14 19:10:00|27.87|27.76|27.91|27.8|27.93|27.82|27.86|27.75|61
1757877300000|2025-09-14 19:15:00|27.92|27.81|27.96|27.85|27.96|27.85|27.88|27.77|45
1757877600000|2025-09-14 19:20:00|27.95|27.84|27.97|27.86|28|27.89|27.95|27.84|49
1757877900000|2025-09-14 19:25:00|27.96|27.85|28|27.89|28.01|27.9|27.96|27.85|51
1757878200000|2025-09-14 19:30:00|28.01|27.9|28.03|27.92|28.04|27.93|27.95|27.84|39
1757878500000|2025-09-14 19:35:00|28.02|27.91|27.93|27.82|28.03|27.92|27.91|27.8|66
1757878800000|2025-09-14 19:40:00|27.92|27.81|27.93|27.82|27.93|27.82|27.9|27.79|24
1757879100000|2025-09-14 19:45:00|27.94|27.83|27.97|27.66|28.04|27.86|27.92|27.66|63
1757879400000|2025-09-14 19:50:00|27.96|27.65|27.89|27.58|27.96|27.65|27.89|27.58|68
1757879700000|2025-09-14 19:55:00|27.9|27.59|27.95|27.64|27.95|27.64|27.89|27.58|90
1757880000000|2025-09-14 20:00:00|27.94|27.63|27.97|27.66|28.01|27.7|27.9|27.59|71
1757880300000|2025-09-14 20:05:00|27.98|27.67|28.01|27.7|28.01|27.7|27.97|27.66|52
1757880600000|2025-09-14 20:10:00|28|27.69|28.07|27.76|28.1|27.79|27.99|27.68|58
1757880900000|2025-09-14 20:15:00|28.06|27.75|28.11|27.8|28.13|27.82|28.06|27.75|96
1757881200000|2025-09-14 20:20:00|28.1|27.79|28.03|27.72|28.12|27.81|28.02|27.71|80
1757881500000|2025-09-14 20:25:00|28.02|27.71|28.05|27.74|28.09|27.78|28.02|27.71|44
1757881800000|2025-09-14 20:30:00|28.03|27.72|28.01|27.7|28.06|27.75|27.96|27.65|85
1757882100000|2025-09-14 20:35:00|28.03|27.72|28.01|27.7|28.04|27.73|27.96|27.65|102
1757882400000|2025-09-14 20:40:00|28|27.69|28.09|27.78|28.09|27.78|28|27.69|86
1757882700000|2025-09-14 20:45:00|28.08|27.77|28.02|27.71|28.1|27.79|28.01|27.7|69
1757883000000|2025-09-14 20:50:00|28.01|27.7|28.03|27.72|28.08|27.77|28.01|27.7|51
1757883300000|2025-09-14 20:55:00|28.04|27.73|28.06|27.75|28.07|27.76|28.03|27.72|33
1757883600000|2025-09-14 21:00:00|28.07|27.76|28.16|27.85|28.16|27.85|28.05|27.74|46
1757883900000|2025-09-14 21:05:00|28.15|27.84|27.98|27.67|28.15|27.84|27.93|27.62|103
1757884200000|2025-09-14 21:10:00|27.99|27.68|28.04|27.73|28.05|27.74|27.87|27.56|97
1757884500000|2025-09-14 21:15:00|28.05|27.74|28.06|27.95|28.07|27.95|27.95|27.74|117
1757884800000|2025-09-14 21:20:00|28.05|27.94|28.07|27.96|28.08|27.97|28|27.89|170
1757885100000|2025-09-14 21:25:00|28.06|27.95|28.09|27.98|28.12|28.01|28.04|27.93|142
1757885400000|2025-09-14 21:30:00|28.08|27.97|28.18|28.07|28.18|28.07|28.06|27.95|99
1757885700000|2025-09-14 21:35:00|28.19|28.08|28.2|28.09|28.25|28.14|28.18|28.07|127
1757886000000|2025-09-14 21:40:00|28.18|28.07|28.29|28.18|28.29|28.18|28.18|28.07|91
1757886300000|2025-09-14 21:45:00|28.31|28.2|28.24|28.13|28.35|28.24|28.24|28.13|150
1757886600000|2025-09-14 21:50:00|28.22|28.11|28.1|27.99|28.23|28.12|28.1|27.99|103
1757886900000|2025-09-14 21:55:00|28.09|27.98|28.21|28.1|28.21|28.1|28.08|27.97|85
1757887200000|2025-09-14 22:00:00|28.2|28.09|28.13|28.02|28.2|28.09|28.09|27.98|186
1757887500000|2025-09-14 22:05:00|28.12|28.01|28.05|27.94|28.13|28.02|28.04|27.93|172
1757887800000|2025-09-14 22:10:00|28.04|27.93|28.03|27.92|28.08|27.97|28.01|27.9|145
1757888100000|2025-09-14 22:15:00|28.04|27.93|28.07|27.96|28.08|27.97|28.02|27.91|156
1757888400000|2025-09-14 22:20:00|28.06|27.95|27.96|27.85|28.07|27.96|27.96|27.85|75
1757888700000|2025-09-14 22:25:00|27.97|27.86|28.06|27.95|28.07|27.96|27.96|27.85|106
1757889000000|2025-09-14 22:30:00|28.05|27.94|28.18|28.07|28.19|28.08|28.02|27.91|192
1757889300000|2025-09-14 22:35:00|28.19|28.08|28.21|28.1|28.21|28.1|28.17|28.06|173
1757889600000|2025-09-14 22:40:00|28.2|28.09|28.25|28.14|28.28|28.17|28.18|28.07|88
1757889900000|2025-09-14 22:45:00|28.26|28.15|28.32|28.21|28.33|28.22|28.23|28.12|114
1757890200000|2025-09-14 22:50:00|28.31|28.2|28.2|28.09|28.33|28.22|28.19|28.08|159
1757890500000|2025-09-14 22:55:00|28.19|28.08|28.17|28.06|28.23|28.12|28.16|28.05|149
1757890800000|2025-09-14 23:00:00|28.18|28.07|28.15|28.04|28.19|28.08|28.12|28.01|132
1757891100000|2025-09-14 23:05:00|28.16|28.05|28.07|27.96|28.16|28.05|28.07|27.96|150
1757891400000|2025-09-14 23:10:00|28.06|27.95|28|27.89|28.07|27.96|27.96|27.85|217
1757891700000|2025-09-14 23:15:00|27.99|27.88|28.07|27.96|28.09|27.98|27.93|27.82|145
1757892000000|2025-09-14 23:20:00|28.06|27.95|27.98|27.87|28.06|27.95|27.9|27.79|122
1757892300000|2025-09-14 23:25:00|27.99|27.88|27.96|27.85|28.01|27.9|27.95|27.84|113
1757892600000|2025-09-14 23:30:00|27.95|27.84|27.91|27.8|27.97|27.86|27.83|27.72|131
1757892900000|2025-09-14 23:35:00|27.92|27.81|27.9|27.79|27.95|27.84|27.83|27.72|143
1757893200000|2025-09-14 23:40:00|27.91|27.8|27.89|27.78|27.93|27.82|27.84|27.73|118
1757893500000|2025-09-14 23:45:00|27.9|27.79|27.93|27.82|27.93|27.82|27.82|27.71|169
1757893800000|2025-09-14 23:50:00|27.94|27.83|27.93|27.82|27.97|27.86|27.9|27.79|95
1757894100000|2025-09-14 23:55:00|27.94|27.83|27.88|27.77|27.95|27.84|27.88|27.77|71
1757894400000|2025-09-15 00:00:00|27.87|27.76|27.94|27.83|27.96|27.85|27.86|27.75|219
1757894700000|2025-09-15 00:05:00|27.95|27.84|27.9|27.79|27.97|27.86|27.87|27.76|220
1757895000000|2025-09-15 00:10:00|27.89|27.78|28.03|27.92|28.1|27.99|27.86|27.75|161
1757895300000|2025-09-15 00:15:00|28.02|27.91|27.94|27.83|28.03|27.92|27.84|27.73|145
1757895600000|2025-09-15 00:20:00|27.93|27.82|28.02|27.91|28.02|27.91|27.93|27.82|82
1757895900000|2025-09-15 00:25:00|28.03|27.92|28.15|28.04|28.16|28.05|28.03|27.92|77
1757896200000|2025-09-15 00:30:00|28.14|28.03|28.11|28|28.15|28.04|28.05|27.94|98
1757896500000|2025-09-15 00:35:00|28.1|27.99|27.98|27.87|28.12|28.01|27.97|27.86|73
1757896800000|2025-09-15 00:40:00|27.99|27.88|27.91|27.8|27.99|27.88|27.9|27.79|57
1757897100000|2025-09-15 00:45:00|27.92|27.81|27.99|27.88|28.01|27.9|27.91|27.8|40
1757897400000|2025-09-15 00:50:00|27.98|27.87|27.91|27.8|28.01|27.9|27.9|27.79|48
1757897700000|2025-09-15 00:55:00|27.9|27.79|27.89|27.78|27.91|27.8|27.88|27.77|30
1757898000000|2025-09-15 01:00:00|27.88|27.77|27.81|27.7|27.91|27.8|27.81|27.7|77
1757898300000|2025-09-15 01:05:00|27.82|27.71|27.61|27.5|27.82|27.71|27.61|27.5|148
1757898600000|2025-09-15 01:10:00|27.62|27.51|27.61|27.5|27.7|27.59|27.6|27.49|100
1757898900000|2025-09-15 01:15:00|27.62|27.51|27.69|27.58|27.7|27.59|27.62|27.51|83
1757899200000|2025-09-15 01:20:00|27.7|27.59|27.63|27.52|27.7|27.59|27.52|27.41|77
1757899500000|2025-09-15 01:25:00|27.62|27.51|27.81|27.7|27.88|27.77|27.62|27.51|95
1757899800000|2025-09-15 01:30:00|27.8|27.69|28.03|27.92|28.08|27.97|27.79|27.68|134
1757900100000|2025-09-15 01:35:00|28.02|27.91|28.11|28|28.12|28.01|27.97|27.86|86
1757900400000|2025-09-15 01:40:00|28.1|27.99|28.03|27.92|28.12|28.01|28.01|27.9|72
1757900700000|2025-09-15 01:45:00|28.02|27.91|27.96|27.85|28.1|27.99|27.95|27.84|91
1757901000000|2025-09-15 01:50:00|27.95|27.84|27.97|27.86|28.01|27.9|27.9|27.79|68
1757901300000|2025-09-15 01:55:00|27.98|27.87|27.98|27.87|28.02|27.91|27.95|27.84|55
1757901600000|2025-09-15 02:00:00|27.97|27.86|28.08|27.97|28.12|28.01|27.97|27.86|77
1757901900000|2025-09-15 02:05:00|28.07|27.96|28.1|27.99|28.11|28|28.05|27.94|62
1757902200000|2025-09-15 02:10:00|28.09|27.98|28.1|27.99|28.11|28|28.05|27.94|64
1757902500000|2025-09-15 02:15:00|28.08|27.97|28.18|28.07|28.18|28.07|28.03|27.92|52
1757902800000|2025-09-15 02:20:00|28.17|28.06|28.03|27.92|28.22|28.11|28.02|27.91|84
1757903100000|2025-09-15 02:25:00|28.02|27.91|28.03|27.92|28.06|27.95|28.01|27.9|49
1757903400000|2025-09-15 02:30:00|28.02|27.91|27.91|27.8|28.03|27.92|27.86|27.75|97
1757903700000|2025-09-15 02:35:00|27.92|27.81|27.94|27.83|27.96|27.85|27.89|27.78|64
1757904000000|2025-09-15 02:40:00|27.93|27.82|27.94|27.83|27.95|27.84|27.89|27.78|49
1757904300000|2025-09-15 02:45:00|27.93|27.82|27.85|27.74|27.95|27.84|27.85|27.74|78
1757904600000|2025-09-15 02:50:00|27.86|27.75|27.92|27.81|27.94|27.83|27.86|27.75|57
1757904900000|2025-09-15 02:55:00|27.91|27.8|27.87|27.76|27.93|27.82|27.85|27.74|43
1757905200000|2025-09-15 03:00:00|27.88|27.77|28.01|27.9|28.01|27.9|27.85|27.74|61
1757905500000|2025-09-15 03:05:00|28.02|27.91|28.06|27.95|28.07|27.96|28|27.89|57
1757905800000|2025-09-15 03:10:00|28.05|27.94|28.07|27.96|28.09|27.98|28.05|27.94|33
1757906100000|2025-09-15 03:15:00|28.06|27.95|28.05|27.94|28.11|28|28.04|27.93|35
1757906400000|2025-09-15 03:20:00|28.04|27.93|28.01|27.9|28.08|27.97|28.01|27.9|40
1757906700000|2025-09-15 03:25:00|28.02|27.91|28.01|27.9|28.02|27.91|27.98|27.87|34
1757907000000|2025-09-15 03:30:00|28|27.89|27.98|27.87|28.01|27.9|27.95|27.84|36
1757907300000|2025-09-15 03:35:00|27.99|27.88|27.96|27.85|28|27.89|27.94|27.83|36
1757907600000|2025-09-15 03:40:00|27.97|27.86|28.02|27.91|28.05|27.94|27.96|27.85|41
1757907900000|2025-09-15 03:45:00|28.01|27.9|28.09|27.98|28.09|27.98|28.01|27.9|52
1757908200000|2025-09-15 03:50:00|28.08|27.97|28.11|28|28.13|28.02|28.07|27.96|40
1757908500000|2025-09-15 03:55:00|28.1|27.99|28.09|27.98|28.14|28.03|28.08|27.97|56
1757908800000|2025-09-15 04:00:00|28.1|27.99|28.08|27.97|28.1|27.99|28.05|27.94|55
1757909100000|2025-09-15 04:05:00|28.07|27.96|28.05|27.94|28.08|27.97|28.02|27.91|73
1757909400000|2025-09-15 04:10:00|28.04|27.93|28.01|27.9|28.06|27.95|27.98|27.87|78
1757909700000|2025-09-15 04:15:00|28|27.89|28.09|27.98|28.09|27.98|27.99|27.88|67
1757910000000|2025-09-15 04:20:00|28.08|27.97|28.18|28.07|28.27|28.16|28.08|27.97|129
1757910300000|2025-09-15 04:25:00|28.17|28.06|28.2|28.09|28.28|28.17|28.16|28.05|79
1757910600000|2025-09-15 04:30:00|28.19|28.08|28.2|28.09|28.24|28.13|28.17|28.06|78
1757910900000|2025-09-15 04:35:00|28.19|28.08|28.07|27.96|28.2|28.09|28.06|27.95|77
1757911200000|2025-09-15 04:40:00|28.08|27.97|28.12|28.01|28.12|28.01|28.08|27.97|45
1757911500000|2025-09-15 04:45:00|28.13|28.02|28.14|28.03|28.17|28.06|28.11|28|76
1757911800000|2025-09-15 04:50:00|28.13|28.02|28.08|27.97|28.14|28.03|28.07|27.96|66
1757912100000|2025-09-15 04:55:00|28.07|27.96|28.1|27.99|28.11|28|28.06|27.95|58
1757912400000|2025-09-15 05:00:00|28.09|27.98|28.01|27.9|28.1|27.99|28.01|27.9|61
1757912700000|2025-09-15 05:05:00|28.02|27.91|28.09|27.98|28.09|27.98|28.01|27.9|34
1757913000000|2025-09-15 05:10:00|28.1|27.99|28.13|28.02|28.16|28.05|28.08|27.97|38
1757913300000|2025-09-15 05:15:00|28.14|28.03|28.17|28.06|28.17|28.06|28.11|28|69
1757913600000|2025-09-15 05:20:00|28.19|28.08|28.23|28.12|28.23|28.12|28.17|28.06|66
1757913900000|2025-09-15 05:25:00|28.22|28.11|28.21|28.1|28.25|28.14|28.17|28.06|56
1757914200000|2025-09-15 05:30:00|28.22|28.11|28.2|28.09|28.25|28.14|28.18|28.07|71
1757914500000|2025-09-15 05:35:00|28.21|28.1|28.2|28.09|28.22|28.11|28.18|28.07|86
1757914800000|2025-09-15 05:40:00|28.19|28.08|28.16|28.05|28.24|28.13|28.16|28.05|55
1757915100000|2025-09-15 05:45:00|28.17|28.06|28.2|28.09|28.22|28.11|28.14|28.03|72
1757915400000|2025-09-15 05:50:00|28.21|28.1|28.21|28.1|28.23|28.12|28.2|28.09|81
1757915700000|2025-09-15 05:55:00|28.22|28.11|28.25|28.14|28.25|28.14|28.21|28.1|70
1757916000000|2025-09-15 06:00:00|28.24|28.13|28.13|28.02|28.25|28.14|28.1|27.99|88
1757916300000|2025-09-15 06:05:00|28.14|28.03|28.19|28.08|28.19|28.08|28.09|27.98|60
1757916600000|2025-09-15 06:10:00|28.18|28.07|28.11|28|28.18|28.07|28.11|28|94
1757916900000|2025-09-15 06:15:00|28.12|28.01|28.04|27.93|28.15|28.04|28.02|27.91|106
1757917200000|2025-09-15 06:20:00|28.03|27.92|27.98|27.87|28.03|27.92|27.97|27.86|79
1757917500000|2025-09-15 06:25:00|27.97|27.86|27.87|27.76|27.98|27.87|27.87|27.76|97
1757917800000|2025-09-15 06:30:00|27.86|27.75|27.67|27.56|27.91|27.8|27.66|27.55|147
1757918100000|2025-09-15 06:35:00|27.68|27.57|27.69|27.58|27.72|27.61|27.63|27.52|152
1757918400000|2025-09-15 06:40:00|27.7|27.59|27.65|27.54|27.7|27.59|27.6|27.49|68
1757918700000|2025-09-15 06:45:00|27.64|27.53|27.58|27.47|27.66|27.55|27.57|27.46|108
1757919000000|2025-09-15 06:50:00|27.57|27.46|27.53|27.42|27.62|27.51|27.53|27.42|89
1757919300000|2025-09-15 06:55:00|27.54|27.43|27.59|27.48|27.63|27.52|27.48|27.37|97
1757919600000|2025-09-15 07:00:00|27.58|27.47|27.65|27.54|27.69|27.58|27.58|27.47|123
1757919900000|2025-09-15 07:05:00|27.64|27.53|27.66|27.55|27.7|27.59|27.64|27.53|72
1757920200000|2025-09-15 07:10:00|27.67|27.56|27.7|27.59|27.71|27.6|27.67|27.56|43
1757920500000|2025-09-15 07:15:00|27.71|27.6|27.7|27.59|27.74|27.63|27.63|27.52|84
1757920800000|2025-09-15 07:20:00|27.69|27.58|27.53|27.42|27.7|27.59|27.52|27.41|101
1757921100000|2025-09-15 07:25:00|27.54|27.43|27.45|27.34|27.59|27.48|27.45|27.34|86
1757921400000|2025-09-15 07:30:00|27.44|27.33|27.11|27|27.44|27.33|27.11|27|202
1757921700000|2025-09-15 07:35:00|27.12|27.01|26.99|26.88|27.24|27.13|26.89|26.78|270
1757922000000|2025-09-15 07:40:00|26.98|26.87|26.93|26.82|27.08|26.97|26.81|26.7|185
1757922300000|2025-09-15 07:45:00|26.94|26.83|26.83|26.72|27.02|26.91|26.82|26.71|142
1757922600000|2025-09-15 07:50:00|26.84|26.73|26.84|26.73|26.93|26.82|26.8|26.69|133
1757922900000|2025-09-15 07:55:00|26.85|26.74|26.91|26.8|26.96|26.85|26.84|26.73|89
1757923200000|2025-09-15 08:00:00|26.92|26.81|26.52|26.41|26.92|26.81|26.21|26.1|379
1757923500000|2025-09-15 08:05:00|26.53|26.42|26.51|26.4|26.6|26.49|26.43|26.32|251
1757923800000|2025-09-15 08:10:00|26.52|26.41|26.49|26.38|26.57|26.46|26.46|26.35|178
1757924100000|2025-09-15 08:15:00|26.5|26.39|26.45|26.34|26.54|26.43|26.35|26.24|193
1757924400000|2025-09-15 08:20:00|26.44|26.33|26.51|26.4|26.51|26.4|26.37|26.26|175
1757924700000|2025-09-15 08:25:00|26.5|26.39|26.46|26.35|26.58|26.47|26.43|26.32|117
1757925000000|2025-09-15 08:30:00|26.47|26.36|26.41|26.3|26.52|26.41|26.41|26.3|142
1757925300000|2025-09-15 08:35:00|26.39|26.28|26.4|26.29|26.42|26.31|26.31|26.2|123
1757925600000|2025-09-15 08:40:00|26.39|26.28|26.37|26.26|26.4|26.29|26.31|26.2|121
1757925900000|2025-09-15 08:45:00|26.38|26.27|26.14|26.03|26.4|26.29|26.09|25.98|232
1757926200000|2025-09-15 08:50:00|26.15|26.04|25.97|25.86|26.21|26.1|25.97|25.86|280
1757926500000|2025-09-15 08:55:00|25.96|25.85|26.06|25.95|26.15|26.04|25.96|25.85|217
1757926800000|2025-09-15 09:00:00|26.05|25.94|26.22|26.11|26.25|26.14|25.98|25.87|247
1757927100000|2025-09-15 09:05:00|26.23|26.12|26.23|26.12|26.33|26.22|26.16|26.05|170
1757927400000|2025-09-15 09:10:00|26.22|26.11|26.3|26.19|26.3|26.19|26.21|26.1|84
1757927700000|2025-09-15 09:15:00|26.29|26.18|26.23|26.12|26.29|26.18|26.21|26.1|107
1757928000000|2025-09-15 09:20:00|26.24|26.13|26.36|26.25|26.43|26.32|26.21|26.1|117
1757928300000|2025-09-15 09:25:00|26.37|26.26|26.38|26.27|26.42|26.31|26.35|26.24|112
1757928600000|2025-09-15 09:30:00|26.39|26.28|26.42|26.31|26.45|26.34|26.39|26.28|62
1757928900000|2025-09-15 09:35:00|26.41|26.3|26.37|26.26|26.42|26.31|26.31|26.2|97
1757929200000|2025-09-15 09:40:00|26.36|26.25|26.38|26.27|26.39|26.28|26.35|26.24|85
1757929500000|2025-09-15 09:45:00|26.37|26.26|26.34|26.23|26.39|26.28|26.32|26.21|77
1757929800000|2025-09-15 09:50:00|26.35|26.24|26.4|26.29|26.43|26.32|26.32|26.21|88
1757930100000|2025-09-15 09:55:00|26.41|26.3|26.43|26.32|26.43|26.32|26.38|26.27|45
1757930400000|2025-09-15 10:00:00|26.42|26.31|26.33|26.22|26.44|26.33|26.33|26.22|63
1757930700000|2025-09-15 10:05:00|26.32|26.21|26.23|26.12|26.32|26.21|26.23|26.12|75
1757931000000|2025-09-15 10:10:00|26.24|26.13|26.27|26.16|26.31|26.2|26.22|26.11|52
1757931300000|2025-09-15 10:15:00|26.26|26.15|26.27|26.16|26.34|26.23|26.24|26.13|65
1757931600000|2025-09-15 10:20:00|26.28|26.17|26.33|26.22|26.34|26.23|26.28|26.17|68
1757931900000|2025-09-15 10:25:00|26.34|26.23|26.32|26.21|26.38|26.27|26.27|26.16|54
1757932200000|2025-09-15 10:30:00|26.31|26.2|26.34|26.23|26.35|26.24|26.28|26.17|76
1757932500000|2025-09-15 10:35:00|26.33|26.22|26.43|26.32|26.45|26.34|26.33|26.22|67
1757932800000|2025-09-15 10:40:00|26.44|26.33|26.46|26.35|26.46|26.35|26.4|26.29|69
1757933100000|2025-09-15 10:45:00|26.45|26.34|26.45|26.34|26.46|26.35|26.4|26.29|75
1757933400000|2025-09-15 10:50:00|26.46|26.35|26.52|26.41|26.52|26.41|26.45|26.34|61
1757933700000|2025-09-15 10:55:00|26.51|26.4|26.5|26.39|26.55|26.44|26.5|26.39|60
1757934000000|2025-09-15 11:00:00|26.49|26.38|26.59|26.48|26.6|26.49|26.49|26.38|72
1757934300000|2025-09-15 11:05:00|26.58|26.47|26.44|26.33|26.6|26.49|26.43|26.32|84
1757934600000|2025-09-15 11:10:00|26.45|26.34|26.57|26.46|26.58|26.47|26.45|26.34|46
1757934900000|2025-09-15 11:15:00|26.58|26.47|26.62|26.51|26.63|26.52|26.56|26.45|59
1757935200000|2025-09-15 11:20:00|26.61|26.5|26.56|26.45|26.62|26.51|26.55|26.44|54
1757935500000|2025-09-15 11:25:00|26.55|26.44|26.58|26.47|26.59|26.48|26.53|26.42|52
1757935800000|2025-09-15 11:30:00|26.57|26.46|26.62|26.51|26.64|26.53|26.53|26.42|76
1757936100000|2025-09-15 11:35:00|26.61|26.5|26.62|26.51|26.66|26.55|26.61|26.5|58
1757936400000|2025-09-15 11:40:00|26.63|26.52|26.62|26.51|26.64|26.53|26.61|26.5|64
1757936700000|2025-09-15 11:45:00|26.61|26.5|26.57|26.46|26.63|26.52|26.52|26.41|103
1757937000000|2025-09-15 11:50:00|26.56|26.45|26.64|26.53|26.64|26.53|26.56|26.45|75
1757937300000|2025-09-15 11:55:00|26.63|26.52|26.61|26.5|26.65|26.54|26.61|26.5|51
1757937600000|2025-09-15 12:00:00|26.62|26.51|26.56|26.45|26.62|26.51|26.54|26.43|57
1757937900000|2025-09-15 12:05:00|26.57|26.46|26.54|26.43|26.58|26.47|26.46|26.35|112
1757938200000|2025-09-15 12:10:00|26.53|26.42|26.55|26.44|26.6|26.49|26.52|26.41|90
1757938500000|2025-09-15 12:15:00|26.56|26.45|26.57|26.46|26.63|26.52|26.55|26.44|66
1757938800000|2025-09-15 12:20:00|26.56|26.45|26.54|26.43|26.57|26.46|26.52|26.41|100
1757939100000|2025-09-15 12:25:00|26.55|26.44|26.39|26.28|26.55|26.44|26.39|26.28|111
1757939400000|2025-09-15 12:30:00|26.4|26.29|26.41|26.3|26.46|26.35|26.38|26.27|84
1757939700000|2025-09-15 12:35:00|26.42|26.31|26.46|26.35|26.49|26.38|26.4|26.29|75
1757940000000|2025-09-15 12:40:00|26.47|26.36|26.47|26.36|26.48|26.37|26.43|26.32|91
1757940300000|2025-09-15 12:45:00|26.46|26.35|26.34|26.23|26.47|26.36|26.32|26.21|79
1757940600000|2025-09-15 12:50:00|26.33|26.22|26.38|26.27|26.42|26.31|26.33|26.22|75
1757940900000|2025-09-15 12:55:00|26.37|26.26|26.32|26.21|26.37|26.26|26.26|26.15|110
1757941200000|2025-09-15 13:00:00|26.33|26.22|26.39|26.28|26.39|26.28|26.24|26.13|132
1757941500000|2025-09-15 13:05:00|26.38|26.27|26.3|26.19|26.4|26.29|26.28|26.17|80
1757941800000|2025-09-15 13:10:00|26.29|26.18|26.39|26.28|26.41|26.3|26.29|26.18|81
1757942100000|2025-09-15 13:15:00|26.38|26.27|26.36|26.25|26.41|26.3|26.26|26.15|92
1757942400000|2025-09-15 13:20:00|26.37|26.26|26.29|26.18|26.37|26.26|26.26|26.15|81
1757942700000|2025-09-15 13:25:00|26.28|26.17|26.36|26.25|26.37|26.26|26.27|26.16|49
1757943000000|2025-09-15 13:30:00|26.35|26.24|26.56|26.45|26.59|26.48|26.35|26.24|114
1757943300000|2025-09-15 13:35:00|26.55|26.44|26.34|26.23|26.59|26.48|26.34|26.23|158
1757943600000|2025-09-15 13:40:00|26.35|26.24|26.32|26.21|26.43|26.32|26.29|26.18|163
1757943900000|2025-09-15 13:45:00|26.31|26.2|26.38|26.27|26.46|26.35|26.3|26.19|127
1757944200000|2025-09-15 13:50:00|26.39|26.28|26.55|26.44|26.57|26.46|26.39|26.28|92
1757944500000|2025-09-15 13:55:00|26.54|26.43|26.43|26.32|26.54|26.43|26.43|26.32|67
1757944800000|2025-09-15 14:00:00|26.44|26.33|26.27|26.16|26.45|26.34|26.25|26.14|125
1757945100000|2025-09-15 14:05:00|26.28|26.17|26.28|26.17|26.37|26.26|26.2|26.09|122
1757945400000|2025-09-15 14:10:00|26.29|26.18|26.36|26.25|26.38|26.27|26.22|26.11|101
1757945700000|2025-09-15 14:15:00|26.37|26.26|26.4|26.29|26.41|26.3|26.27|26.16|105
1757946000000|2025-09-15 14:20:00|26.39|26.28|26.52|26.41|26.53|26.42|26.39|26.28|98
1757946300000|2025-09-15 14:25:00|26.51|26.4|26.53|26.42|26.54|26.43|26.49|26.38|59
1757946600000|2025-09-15 14:30:00|26.52|26.41|26.41|26.3|26.52|26.41|26.41|26.3|105
1757946900000|2025-09-15 14:35:00|26.42|26.31|26.51|26.4|26.51|26.4|26.42|26.31|64
1757947200000|2025-09-15 14:40:00|26.5|26.39|26.5|26.39|26.55|26.44|26.46|26.35|64
1757947500000|2025-09-15 14:45:00|26.51|26.4|26.44|26.33|26.55|26.44|26.42|26.31|76
1757947800000|2025-09-15 14:50:00|26.45|26.34|26.39|26.28|26.47|26.36|26.38|26.27|84
1757948100000|2025-09-15 14:55:00|26.38|26.27|26.34|26.23|26.39|26.28|26.33|26.22|59
1757948400000|2025-09-15 15:00:00|26.35|26.24|26.44|26.33|26.45|26.34|26.35|26.24|102
1757948700000|2025-09-15 15:05:00|26.43|26.32|26.35|26.24|26.44|26.33|26.33|26.22|76
1757949000000|2025-09-15 15:10:00|26.34|26.23|26.35|26.24|26.38|26.27|26.33|26.22|66
1757949300000|2025-09-15 15:15:00|26.34|26.23|26.35|26.24|26.38|26.27|26.26|26.15|104
1757949600000|2025-09-15 15:20:00|26.34|26.23|26.35|26.24|26.39|26.28|26.28|26.17|98
1757949900000|2025-09-15 15:25:00|26.34|26.23|26.41|26.3|26.46|26.35|26.29|26.18|118
1757950200000|2025-09-15 15:30:00|26.4|26.29|26.35|26.24|26.4|26.29|26.27|26.16|96
1757950500000|2025-09-15 15:35:00|26.34|26.23|26.39|26.28|26.41|26.3|26.33|26.22|72
1757950800000|2025-09-15 15:40:00|26.4|26.29|26.32|26.21|26.41|26.3|26.31|26.2|119
1757951100000|2025-09-15 15:45:00|26.3|26.19|26.3|26.19|26.36|26.25|26.26|26.15|99
1757951400000|2025-09-15 15:50:00|26.31|26.2|26.43|26.32|26.45|26.34|26.31|26.2|59
1757951700000|2025-09-15 15:55:00|26.44|26.33|26.49|26.38|26.53|26.42|26.44|26.33|50
1757952000000|2025-09-15 16:00:00|26.48|26.37|26.36|26.25|26.49|26.38|26.36|26.25|97
1757952300000|2025-09-15 16:05:00|26.37|26.26|26.4|26.29|26.41|26.3|26.29|26.18|116
1757952600000|2025-09-15 16:10:00|26.39|26.28|26.43|26.32|26.43|26.32|26.36|26.25|78
1757952900000|2025-09-15 16:15:00|26.44|26.33|26.35|26.24|26.46|26.35|26.32|26.21|100
1757953200000|2025-09-15 16:20:00|26.36|26.25|26.38|26.27|26.42|26.31|26.35|26.24|72
1757953500000|2025-09-15 16:25:00|26.37|26.26|26.37|26.26|26.39|26.28|26.35|26.24|71
1757953800000|2025-09-15 16:30:00|26.38|26.27|26.45|26.34|26.47|26.36|26.33|26.22|74
1757954100000|2025-09-15 16:35:00|26.46|26.35|26.48|26.37|26.49|26.38|26.38|26.27|70
1757954400000|2025-09-15 16:40:00|26.49|26.38|26.75|26.64|26.75|26.64|26.48|26.37|73
1757954700000|2025-09-15 16:45:00|26.76|26.65|26.61|26.5|26.76|26.65|26.55|26.44|109
1757955000000|2025-09-15 16:50:00|26.6|26.49|26.51|26.4|26.6|26.49|26.49|26.38|74
1757955300000|2025-09-15 16:55:00|26.5|26.39|26.41|26.3|26.51|26.4|26.37|26.26|64
1757955600000|2025-09-15 17:00:00|26.4|26.29|26.47|26.36|26.49|26.38|26.38|26.27|101
1757955900000|2025-09-15 17:05:00|26.46|26.35|26.48|26.37|26.52|26.41|26.42|26.31|75
1757956200000|2025-09-15 17:10:00|26.47|26.36|26.45|26.34|26.54|26.43|26.44|26.33|48
1757956500000|2025-09-15 17:15:00|26.46|26.35|26.49|26.38|26.54|26.43|26.44|26.33|102
1757956800000|2025-09-15 17:20:00|26.48|26.37|26.45|26.34|26.5|26.39|26.38|26.27|110
1757957100000|2025-09-15 17:25:00|26.46|26.35|26.52|26.41|26.53|26.42|26.38|26.27|89
1757957400000|2025-09-15 17:30:00|26.51|26.4|26.53|26.42|26.6|26.49|26.49|26.38|94
1757957700000|2025-09-15 17:35:00|26.54|26.43|26.64|26.53|26.65|26.54|26.52|26.41|88
1757958000000|2025-09-15 17:40:00|26.65|26.54|26.68|26.57|26.69|26.58|26.64|26.53|62
1757958300000|2025-09-15 17:45:00|26.69|26.58|26.62|26.51|26.69|26.58|26.58|26.47|58
1757958600000|2025-09-15 17:50:00|26.63|26.52|26.62|26.51|26.65|26.54|26.59|26.48|70
1757958900000|2025-09-15 17:55:00|26.61|26.5|26.7|26.59|26.7|26.59|26.59|26.48|74
1757959200000|2025-09-15 18:00:00|26.69|26.58|26.57|26.46|26.7|26.59|26.54|26.43|108
1757959500000|2025-09-15 18:05:00|26.58|26.47|26.53|26.42|26.59|26.48|26.52|26.41|58
1757959800000|2025-09-15 18:10:00|26.52|26.41|26.55|26.44|26.56|26.45|26.49|26.38|58
1757960100000|2025-09-15 18:15:00|26.56|26.45|26.52|26.41|26.6|26.49|26.51|26.4|75
1757960400000|2025-09-15 18:20:00|26.51|26.4|26.55|26.44|26.57|26.46|26.51|26.4|61
1757960700000|2025-09-15 18:25:00|26.56|26.45|26.51|26.4|26.58|26.47|26.51|26.4|38
1757961000000|2025-09-15 18:30:00|26.5|26.39|26.52|26.41|26.56|26.45|26.47|26.36|49
1757961300000|2025-09-15 18:35:00|26.53|26.42|26.52|26.41|26.57|26.46|26.5|26.39|49
1757961600000|2025-09-15 18:40:00|26.53|26.42|26.49|26.38|26.53|26.42|26.49|26.38|37
1757961900000|2025-09-15 18:45:00|26.5|26.39|26.53|26.42|26.55|26.44|26.48|26.37|78
1757962200000|2025-09-15 18:50:00|26.54|26.43|26.56|26.45|26.57|26.46|26.5|26.39|60
1757962500000|2025-09-15 18:55:00|26.57|26.46|26.53|26.42|26.59|26.48|26.53|26.42|52
1757962800000|2025-09-15 19:00:00|26.52|26.41|26.6|26.49|26.63|26.52|26.52|26.41|40
1757963100000|2025-09-15 19:05:00|26.61|26.5|26.63|26.52|26.72|26.61|26.6|26.49|89
1757963400000|2025-09-15 19:10:00|26.62|26.51|26.53|26.42|26.62|26.51|26.49|26.38|105
1757963700000|2025-09-15 19:15:00|26.52|26.41|26.5|26.39|26.53|26.42|26.47|26.36|85
1757964000000|2025-09-15 19:20:00|26.49|26.38|26.47|26.36|26.5|26.39|26.42|26.31|98
1757964300000|2025-09-15 19:25:00|26.48|26.37|26.43|26.32|26.48|26.37|26.42|26.31|74
1757964600000|2025-09-15 19:30:00|26.42|26.31|26.46|26.35|26.46|26.35|26.37|26.26|75
1757964900000|2025-09-15 19:35:00|26.47|26.36|26.54|26.43|26.54|26.43|26.46|26.35|82
1757965200000|2025-09-15 19:40:00|26.55|26.44|26.53|26.42|26.56|26.45|26.49|26.38|69
1757965500000|2025-09-15 19:45:00|26.52|26.41|26.52|26.41|26.55|26.44|26.49|26.38|81
1757965800000|2025-09-15 19:50:00|26.51|26.4|26.48|26.37|26.52|26.41|26.44|26.33|64
1757966100000|2025-09-15 19:55:00|26.47|26.36|26.49|26.38|26.5|26.39|26.45|26.34|93
1757966400000|2025-09-15 20:00:00|26.48|26.37|26.45|26.34|26.52|26.41|26.44|26.33|101
1757966700000|2025-09-15 20:05:00|26.46|26.35|26.49|26.38|26.49|26.38|26.42|26.31|48
1757967000000|2025-09-15 20:10:00|26.48|26.37|26.51|26.4|26.53|26.42|26.46|26.35|44
1757967300000|2025-09-15 20:15:00|26.5|26.39|26.56|26.45|26.56|26.45|26.49|26.38|55
1757967600000|2025-09-15 20:20:00|26.57|26.46|26.65|26.54|26.68|26.57|26.49|26.38|91
1757967900000|2025-09-15 20:25:00|26.66|26.55|26.66|26.55|26.67|26.56|26.59|26.48|80
1757968200000|2025-09-15 20:30:00|26.67|26.56|26.68|26.57|26.69|26.58|26.64|26.53|90
1757968500000|2025-09-15 20:35:00|26.67|26.56|26.67|26.56|26.72|26.61|26.65|26.54|62
1757968800000|2025-09-15 20:40:00|26.66|26.55|26.74|26.63|26.75|26.64|26.65|26.54|80
1757969100000|2025-09-15 20:45:00|26.73|26.62|26.75|26.64|26.78|26.67|26.71|26.6|91
1757969400000|2025-09-15 20:50:00|26.76|26.65|26.75|26.64|26.78|26.67|26.74|26.63|25
1757969700000|2025-09-15 20:55:00|26.74|26.63|26.82|26.71|26.82|26.71|26.74|26.63|32
1757970000000|2025-09-15 21:00:00|26.81|26.7|26.72|26.61|26.82|26.71|26.69|26.58|48
1757970300000|2025-09-15 21:05:00|26.73|26.62|26.71|26.6|26.73|26.62|26.66|26.55|43
1757970600000|2025-09-15 21:10:00|26.7|26.59|26.67|26.56|26.71|26.6|26.66|26.55|36
1757970900000|2025-09-15 21:15:00|26.68|26.57|26.66|26.55|26.71|26.6|26.66|26.55|34
1757971200000|2025-09-15 21:20:00|26.67|26.56|26.74|26.63|26.77|26.66|26.66|26.55|51
1757971500000|2025-09-15 21:25:00|26.75|26.64|26.77|26.66|26.77|26.66|26.74|26.63|29
1757971800000|2025-09-15 21:30:00|26.76|26.65|26.78|26.67|26.78|26.67|26.74|26.63|41
1757972100000|2025-09-15 21:35:00|26.79|26.68|26.76|26.65|26.8|26.69|26.76|26.65|38
1757972400000|2025-09-15 21:40:00|26.75|26.64|26.8|26.69|26.81|26.7|26.75|26.64|16
1757972700000|2025-09-15 21:45:00|26.81|26.7|26.93|26.82|26.93|26.82|26.79|26.68|45
1757973000000|2025-09-15 21:50:00|26.92|26.81|27|26.89|27.01|26.9|26.89|26.78|57
1757973300000|2025-09-15 21:55:00|26.99|26.88|26.92|26.81|26.99|26.88|26.91|26.8|33
1757973600000|2025-09-15 22:00:00|26.93|26.82|26.9|26.79|26.93|26.82|26.88|26.77|73
1757973900000|2025-09-15 22:05:00|26.91|26.8|26.84|26.73|26.91|26.8|26.81|26.7|106
1757974200000|2025-09-15 22:10:00|26.85|26.74|26.88|26.77|26.9|26.79|26.82|26.71|82
1757974500000|2025-09-15 22:15:00|26.89|26.78|26.91|26.8|26.92|26.81|26.83|26.72|49
1757974800000|2025-09-15 22:20:00|26.9|26.79|26.86|26.75|26.97|26.86|26.86|26.75|63
1757975100000|2025-09-15 22:25:00|26.87|26.76|26.84|26.73|26.88|26.77|26.84|26.73|56
1757975400000|2025-09-15 22:30:00|26.85|26.74|26.74|26.63|26.86|26.75|26.73|26.62|71
1757975700000|2025-09-15 22:35:00|26.73|26.62|26.71|26.6|26.73|26.62|26.68|26.57|33
1757976000000|2025-09-15 22:40:00|26.7|26.59|26.74|26.63|26.75|26.64|26.7|26.59|99
1757976300000|2025-09-15 22:45:00|26.73|26.62|26.75|26.64|26.76|26.65|26.72|26.61|47
1757976600000|2025-09-15 22:50:00|26.74|26.63|26.77|26.66|26.77|26.66|26.72|26.61|52
1757976900000|2025-09-15 22:55:00|26.78|26.67|26.8|26.69|26.82|26.71|26.76|26.65|84
1757977200000|2025-09-15 23:00:00|26.81|26.7|26.79|26.68|26.83|26.72|26.77|26.66|61
1757977500000|2025-09-15 23:05:00|26.8|26.69|26.83|26.72|26.83|26.72|26.74|26.63|86
1757977800000|2025-09-15 23:10:00|26.84|26.73|26.86|26.75|26.88|26.77|26.83|26.72|23
1757978100000|2025-09-15 23:15:00|26.87|26.76|26.88|26.77|26.91|26.8|26.84|26.73|37
1757978400000|2025-09-15 23:20:00|26.87|26.76|26.93|26.82|26.93|26.82|26.86|26.75|35
1757978700000|2025-09-15 23:25:00|26.92|26.81|26.96|26.85|26.97|26.86|26.92|26.81|37
1757979000000|2025-09-15 23:30:00|26.95|26.84|26.93|26.82|26.96|26.85|26.91|26.8|34
1757979300000|2025-09-15 23:35:00|26.91|26.8|26.91|26.8|26.92|26.81|26.89|26.78|29
1757979600000|2025-09-15 23:40:00|26.92|26.81|26.88|26.77|26.92|26.81|26.87|26.76|21
1757979900000|2025-09-15 23:45:00|26.87|26.76|26.9|26.79|26.92|26.81|26.87|26.76|22
1757980200000|2025-09-15 23:50:00|26.89|26.78|26.93|26.82|26.94|26.83|26.89|26.78|36
1757980500000|2025-09-15 23:55:00|26.94|26.83|26.91|26.8|26.95|26.84|26.9|26.79|29
1757980800000|2025-09-16 00:00:00|26.9|26.79|26.87|26.76|26.91|26.8|26.83|26.72|46
1757981100000|2025-09-16 00:05:00|26.86|26.75|26.85|26.74|26.86|26.75|26.83|26.72|84
1757981400000|2025-09-16 00:10:00|26.84|26.73|26.82|26.71|26.84|26.73|26.81|26.7|21
1757981700000|2025-09-16 00:15:00|26.81|26.7|26.86|26.75|26.86|26.75|26.81|26.7|59
1757982000000|2025-09-16 00:20:00|26.87|26.76|26.77|26.66|26.87|26.76|26.76|26.65|77
1757982300000|2025-09-16 00:25:00|26.76|26.65|26.71|26.6|26.79|26.68|26.7|26.59|57
1757982600000|2025-09-16 00:30:00|26.7|26.59|26.74|26.63|26.8|26.69|26.7|26.59|58
1757982900000|2025-09-16 00:35:00|26.75|26.64|26.8|26.69|26.82|26.71|26.75|26.64|70
1757983200000|2025-09-16 00:40:00|26.81|26.7|26.84|26.73|26.85|26.74|26.79|26.68|38
1757983500000|2025-09-16 00:45:00|26.83|26.72|26.8|26.69|26.84|26.73|26.77|26.66|56
1757983800000|2025-09-16 00:50:00|26.81|26.7|26.71|26.6|26.83|26.72|26.66|26.55|67
1757984100000|2025-09-16 00:55:00|26.72|26.61|26.78|26.67|26.78|26.67|26.72|26.61|35
1757984400000|2025-09-16 01:00:00|26.77|26.66|26.86|26.75|26.87|26.76|26.76|26.65|54
1757984700000|2025-09-16 01:05:00|26.87|26.76|26.86|26.75|26.93|26.82|26.84|26.73|64
1757985000000|2025-09-16 01:10:00|26.85|26.74|26.85|26.74|26.9|26.79|26.83|26.72|78
1757985300000|2025-09-16 01:15:00|26.86|26.75|26.93|26.82|26.93|26.82|26.84|26.73|70
1757985600000|2025-09-16 01:20:00|26.94|26.83|27.02|26.91|27.03|26.92|26.91|26.8|55
1757985900000|2025-09-16 01:25:00|27.03|26.92|27.04|26.93|27.07|26.96|27.01|26.9|44
1757986200000|2025-09-16 01:30:00|27.02|26.91|26.99|26.88|27.09|26.98|26.98|26.87|76
1757986500000|2025-09-16 01:35:00|26.98|26.87|26.91|26.8|27|26.89|26.89|26.78|75
1757986800000|2025-09-16 01:40:00|26.92|26.81|26.92|26.81|26.93|26.82|26.86|26.75|53
1757987100000|2025-09-16 01:45:00|26.93|26.82|26.91|26.8|27|26.89|26.91|26.8|67
1757987400000|2025-09-16 01:50:00|26.92|26.81|26.87|26.76|26.96|26.85|26.84|26.73|74
1757987700000|2025-09-16 01:55:00|26.86|26.75|26.86|26.75|26.87|26.76|26.83|26.72|33
1757988000000|2025-09-16 02:00:00|26.85|26.74|26.91|26.8|26.92|26.81|26.85|26.74|83
1757988300000|2025-09-16 02:05:00|26.92|26.81|26.88|26.77|26.93|26.82|26.86|26.75|89
1757988600000|2025-09-16 02:10:00|26.89|26.78|26.96|26.85|26.97|26.86|26.89|26.78|72
1757988900000|2025-09-16 02:15:00|26.95|26.84|26.93|26.82|27.02|26.91|26.92|26.81|64
1757989200000|2025-09-16 02:20:00|26.92|26.81|26.88|26.77|26.94|26.83|26.87|26.76|73
1757989500000|2025-09-16 02:25:00|26.87|26.76|26.9|26.79|26.92|26.81|26.86|26.75|78
1757989800000|2025-09-16 02:30:00|26.89|26.78|26.91|26.8|26.95|26.84|26.88|26.77|78
1757990100000|2025-09-16 02:35:00|26.92|26.81|26.81|26.7|26.94|26.83|26.8|26.69|102
1757990400000|2025-09-16 02:40:00|26.82|26.71|26.78|26.67|26.82|26.71|26.76|26.65|45
1757990700000|2025-09-16 02:45:00|26.77|26.66|26.8|26.69|26.8|26.69|26.74|26.63|51
1757991000000|2025-09-16 02:50:00|26.79|26.68|26.69|26.58|26.81|26.7|26.67|26.56|67
1757991300000|2025-09-16 02:55:00|26.7|26.59|26.7|26.59|26.72|26.61|26.67|26.56|78
1757991600000|2025-09-16 03:00:00|26.69|26.58|26.76|26.65|26.76|26.65|26.69|26.58|74
1757991900000|2025-09-16 03:05:00|26.77|26.66|26.78|26.67|26.8|26.69|26.74|26.63|59
1757992200000|2025-09-16 03:10:00|26.77|26.66|26.78|26.67|26.79|26.68|26.76|26.65|52
1757992500000|2025-09-16 03:15:00|26.79|26.68|26.79|26.68|26.81|26.7|26.76|26.65|86
1757992800000|2025-09-16 03:20:00|26.78|26.67|26.71|26.6|26.78|26.67|26.7|26.59|54
1757993100000|2025-09-16 03:25:00|26.7|26.59|26.74|26.63|26.78|26.67|26.7|26.59|81
1757993400000|2025-09-16 03:30:00|26.75|26.64|26.88|26.77|26.91|26.8|26.75|26.64|71
1757993700000|2025-09-16 03:35:00|26.89|26.78|26.88|26.77|26.9|26.79|26.85|26.74|66
1757994000000|2025-09-16 03:40:00|26.89|26.78|26.91|26.8|26.91|26.8|26.89|26.78|37
1757994300000|2025-09-16 03:45:00|26.92|26.81|26.87|26.76|26.93|26.82|26.87|26.76|68
1757994600000|2025-09-16 03:50:00|26.86|26.75|26.84|26.73|26.88|26.77|26.83|26.72|53
1757994900000|2025-09-16 03:55:00|26.85|26.74|26.81|26.7|26.88|26.77|26.81|26.7|49
1757995200000|2025-09-16 04:00:00|26.82|26.71|26.79|26.68|26.83|26.72|26.78|26.67|87
1757995500000|2025-09-16 04:05:00|26.78|26.67|26.69|26.58|26.79|26.68|26.67|26.56|92
1757995800000|2025-09-16 04:10:00|26.7|26.59|26.56|26.45|26.71|26.6|26.53|26.42|129
1757996100000|2025-09-16 04:15:00|26.57|26.46|26.45|26.34|26.58|26.47|26.36|26.25|132
1757996400000|2025-09-16 04:20:00|26.46|26.35|26.55|26.44|26.55|26.44|26.46|26.35|60
1757996700000|2025-09-16 04:25:00|26.54|26.43|26.51|26.4|26.56|26.45|26.49|26.38|106
1757997000000|2025-09-16 04:30:00|26.52|26.41|26.43|26.32|26.53|26.42|26.4|26.29|102
1757997300000|2025-09-16 04:35:00|26.42|26.31|26.4|26.29|26.43|26.32|26.36|26.25|98
1757997600000|2025-09-16 04:40:00|26.39|26.28|26.47|26.36|26.48|26.37|26.38|26.27|57
1757997900000|2025-09-16 04:45:00|26.48|26.37|26.51|26.4|26.52|26.41|26.44|26.33|78
1757998200000|2025-09-16 04:50:00|26.52|26.41|26.58|26.47|26.59|26.48|26.49|26.38|71
1757998500000|2025-09-16 04:55:00|26.59|26.48|26.6|26.49|26.64|26.53|26.58|26.47|49
1757998800000|2025-09-16 05:00:00|26.59|26.48|26.64|26.53|26.64|26.53|26.53|26.42|79
1757999100000|2025-09-16 05:05:00|26.63|26.52|26.75|26.64|26.77|26.66|26.63|26.52|101
1757999400000|2025-09-16 05:10:00|26.74|26.63|26.76|26.65|26.82|26.71|26.73|26.62|75
1757999700000|2025-09-16 05:15:00|26.75|26.64|26.69|26.58|26.82|26.71|26.65|26.54|85
1758000000000|2025-09-16 05:20:00|26.68|26.57|26.72|26.61|26.75|26.64|26.65|26.54|95
1758000300000|2025-09-16 05:25:00|26.73|26.62|26.78|26.67|26.79|26.68|26.73|26.62|52
1758000600000|2025-09-16 05:30:00|26.79|26.68|26.79|26.68|26.82|26.71|26.75|26.64|59
1758000900000|2025-09-16 05:35:00|26.8|26.69|26.8|26.69|26.81|26.7|26.77|26.66|67
1758001200000|2025-09-16 05:40:00|26.81|26.7|26.88|26.77|26.89|26.78|26.81|26.7|24
1758001500000|2025-09-16 05:45:00|26.89|26.78|26.88|26.77|26.92|26.81|26.84|26.73|74
1758001800000|2025-09-16 05:50:00|26.87|26.76|26.89|26.78|26.9|26.79|26.85|26.74|50
1758002100000|2025-09-16 05:55:00|26.9|26.79|26.88|26.77|26.92|26.81|26.84|26.73|71
1758002400000|2025-09-16 06:00:00|26.89|26.78|26.93|26.82|26.95|26.84|26.88|26.77|51
1758002700000|2025-09-16 06:05:00|26.92|26.81|26.88|26.77|26.92|26.81|26.86|26.75|76
1758003000000|2025-09-16 06:10:00|26.89|26.78|27.01|26.9|27.03|26.92|26.87|26.76|47
1758003300000|2025-09-16 06:15:00|27|26.89|26.99|26.88|27.02|26.91|26.95|26.84|70
1758003600000|2025-09-16 06:20:00|27|26.89|26.91|26.8|27.01|26.9|26.9|26.79|126
1758003900000|2025-09-16 06:25:00|26.9|26.79|26.78|26.67|26.91|26.8|26.77|26.66|205
1758004200000|2025-09-16 06:30:00|26.77|26.66|26.61|26.5|26.78|26.67|26.48|26.37|159
1758004500000|2025-09-16 06:35:00|26.62|26.51|26.64|26.53|26.69|26.58|26.6|26.49|158
1758004800000|2025-09-16 06:40:00|26.63|26.52|26.74|26.63|26.74|26.63|26.62|26.51|106
1758005100000|2025-09-16 06:45:00|26.73|26.62|26.75|26.64|26.81|26.7|26.67|26.56|110
1758005400000|2025-09-16 06:50:00|26.74|26.63|26.7|26.59|26.77|26.66|26.66|26.55|130
1758005700000|2025-09-16 06:55:00|26.71|26.6|26.71|26.6|26.73|26.62|26.69|26.58|55
1758006000000|2025-09-16 07:00:00|26.7|26.59|26.75|26.64|26.79|26.68|26.7|26.59|106
1758006300000|2025-09-16 07:05:00|26.74|26.63|26.72|26.61|26.76|26.65|26.69|26.58|103
1758006600000|2025-09-16 07:10:00|26.71|26.6|26.76|26.65|26.76|26.65|26.7|26.59|74
1758006900000|2025-09-16 07:15:00|26.75|26.64|26.83|26.72|26.83|26.72|26.74|26.63|49
1758007200000|2025-09-16 07:20:00|26.82|26.71|26.84|26.73|26.87|26.76|26.79|26.68|71
1758007500000|2025-09-16 07:25:00|26.85|26.74|26.85|26.74|26.87|26.76|26.83|26.72|47
1758007800000|2025-09-16 07:30:00|26.86|26.75|26.84|26.73|26.87|26.76|26.77|26.66|59
1758008100000|2025-09-16 07:35:00|26.83|26.72|26.76|26.65|26.83|26.72|26.75|26.64|58
1758008400000|2025-09-16 07:40:00|26.75|26.64|26.79|26.68|26.79|26.68|26.74|26.63|47
1758008700000|2025-09-16 07:45:00|26.78|26.67|26.87|26.76|26.89|26.78|26.77|26.66|52
1758009000000|2025-09-16 07:50:00|26.88|26.77|26.83|26.72|26.89|26.78|26.79|26.68|127
1758009300000|2025-09-16 07:55:00|26.84|26.73|26.83|26.72|26.84|26.73|26.81|26.7|120
1758009600000|2025-09-16 08:00:00|26.84|26.73|26.93|26.82|26.95|26.84|26.83|26.72|87
1758009900000|2025-09-16 08:05:00|26.92|26.81|26.98|26.87|26.98|26.87|26.88|26.77|118
1758010200000|2025-09-16 08:10:00|26.97|26.86|26.98|26.87|26.99|26.88|26.96|26.85|44
1758010500000|2025-09-16 08:15:00|26.97|26.86|26.93|26.82|27.04|26.93|26.89|26.78|124
1758010800000|2025-09-16 08:20:00|26.92|26.81|26.88|26.77|26.93|26.82|26.82|26.71|155
1758011100000|2025-09-16 08:25:00|26.87|26.76|26.78|26.67|26.87|26.76|26.78|26.67|127
1758011400000|2025-09-16 08:30:00|26.79|26.68|26.73|26.62|26.8|26.69|26.7|26.59|99
1758011700000|2025-09-16 08:35:00|26.72|26.61|26.8|26.69|26.82|26.71|26.71|26.6|93
1758012000000|2025-09-16 08:40:00|26.79|26.68|26.75|26.64|26.8|26.69|26.74|26.63|103
1758012300000|2025-09-16 08:45:00|26.76|26.65|26.8|26.69|26.82|26.71|26.72|26.61|75
1758012600000|2025-09-16 08:50:00|26.81|26.7|26.8|26.69|26.85|26.74|26.77|26.66|102
1758012900000|2025-09-16 08:55:00|26.79|26.68|26.81|26.7|26.81|26.7|26.75|26.64|61
1758013200000|2025-09-16 09:00:00|26.8|26.69|26.79|26.68|26.81|26.7|26.73|26.62|77
1758013500000|2025-09-16 09:05:00|26.8|26.69|26.78|26.67|26.82|26.71|26.76|26.65|47
1758013800000|2025-09-16 09:10:00|26.77|26.66|26.74|26.63|26.79|26.68|26.74|26.63|69
1758014100000|2025-09-16 09:15:00|26.75|26.64|26.79|26.68|26.8|26.69|26.75|26.64|65
1758014400000|2025-09-16 09:20:00|26.78|26.67|26.75|26.64|26.8|26.69|26.75|26.64|90
1758014700000|2025-09-16 09:25:00|26.74|26.63|26.68|26.57|26.75|26.64|26.66|26.55|173
1758015000000|2025-09-16 09:30:00|26.67|26.56|26.65|26.54|26.69|26.58|26.6|26.49|140
1758015300000|2025-09-16 09:35:00|26.66|26.55|26.7|26.59|26.73|26.62|26.65|26.54|141
1758015600000|2025-09-16 09:40:00|26.69|26.58|26.63|26.52|26.72|26.61|26.62|26.51|161
1758015900000|2025-09-16 09:45:00|26.62|26.51|26.68|26.57|26.68|26.57|26.62|26.51|103
1758016200000|2025-09-16 09:50:00|26.67|26.56|26.61|26.5|26.68|26.57|26.61|26.5|129
1758016500000|2025-09-16 09:55:00|26.62|26.51|26.66|26.55|26.66|26.55|26.61|26.5|95
1758016800000|2025-09-16 10:00:00|26.65|26.54|26.64|26.53|26.67|26.56|26.56|26.45|98
1758017100000|2025-09-16 10:05:00|26.63|26.52|26.56|26.45|26.66|26.55|26.52|26.41|133
1758017400000|2025-09-16 10:10:00|26.55|26.44|26.53|26.42|26.56|26.45|26.51|26.4|111
1758017700000|2025-09-16 10:15:00|26.54|26.43|26.57|26.46|26.62|26.51|26.5|26.39|130
1758018000000|2025-09-16 10:20:00|26.56|26.45|26.57|26.46|26.61|26.5|26.55|26.44|164
1758018300000|2025-09-16 10:25:00|26.58|26.47|26.53|26.42|26.59|26.48|26.52|26.41|210
1758018600000|2025-09-16 10:30:00|26.52|26.41|26.5|26.39|26.58|26.47|26.44|26.33|161
1758018900000|2025-09-16 10:35:00|26.49|26.38|26.5|26.39|26.5|26.39|26.44|26.33|114
1758019200000|2025-09-16 10:40:00|26.49|26.38|26.5|26.39|26.54|26.43|26.46|26.35|104
1758019500000|2025-09-16 10:45:00|26.49|26.38|26.52|26.41|26.57|26.46|26.46|26.35|118
1758019800000|2025-09-16 10:50:00|26.51|26.4|26.5|26.39|26.57|26.46|26.49|26.38|102
1758020100000|2025-09-16 10:55:00|26.51|26.4|26.44|26.33|26.52|26.41|26.41|26.3|112
1758020400000|2025-09-16 11:00:00|26.43|26.32|26.48|26.37|26.5|26.39|26.43|26.32|98
1758020700000|2025-09-16 11:05:00|26.49|26.38|26.5|26.39|26.53|26.42|26.45|26.34|92
1758021000000|2025-09-16 11:10:00|26.49|26.38|26.5|26.39|26.53|26.42|26.48|26.37|94
1758021300000|2025-09-16 11:15:00|26.49|26.38|26.52|26.41|26.56|26.45|26.48|26.37|183
1758021600000|2025-09-16 11:20:00|26.53|26.42|26.59|26.48|26.61|26.5|26.5|26.39|143
1758021900000|2025-09-16 11:25:00|26.58|26.47|26.59|26.48|26.61|26.5|26.57|26.46|106
1758022200000|2025-09-16 11:30:00|26.6|26.49|26.6|26.49|26.64|26.53|26.58|26.47|118
1758022500000|2025-09-16 11:35:00|26.59|26.48|26.6|26.49|26.61|26.5|26.57|26.46|94
1758022800000|2025-09-16 11:40:00|26.61|26.5|26.57|26.46|26.62|26.51|26.56|26.45|103
1758023100000|2025-09-16 11:45:00|26.58|26.47|26.5|26.39|26.6|26.49|26.5|26.39|159
1758023400000|2025-09-16 11:50:00|26.51|26.4|26.56|26.45|26.57|26.46|26.51|26.4|162
1758023700000|2025-09-16 11:55:00|26.57|26.46|26.53|26.42|26.57|26.46|26.51|26.4|170
1758024000000|2025-09-16 12:00:00|26.54|26.43|26.48|26.37|26.55|26.44|26.47|26.36|123
1758024300000|2025-09-16 12:05:00|26.47|26.36|26.58|26.47|26.59|26.48|26.47|26.36|104
1758024600000|2025-09-16 12:10:00|26.57|26.46|26.56|26.45|26.58|26.47|26.52|26.41|112
1758024900000|2025-09-16 12:15:00|26.57|26.46|26.64|26.53|26.65|26.54|26.55|26.44|91
1758025200000|2025-09-16 12:20:00|26.65|26.54|26.56|26.45|26.65|26.54|26.56|26.45|106
1758025500000|2025-09-16 12:25:00|26.57|26.46|26.57|26.46|26.6|26.49|26.53|26.42|67
1758025800000|2025-09-16 12:30:00|26.58|26.47|26.7|26.59|26.72|26.61|26.56|26.45|240
1758026100000|2025-09-16 12:35:00|26.69|26.58|26.65|26.54|26.73|26.62|26.64|26.53|201
1758026400000|2025-09-16 12:40:00|26.64|26.53|26.64|26.53|26.67|26.56|26.61|26.5|134
1758026700000|2025-09-16 12:45:00|26.65|26.54|26.62|26.51|26.67|26.56|26.58|26.47|134
1758027000000|2025-09-16 12:50:00|26.63|26.52|26.65|26.54|26.66|26.55|26.59|26.48|79
1758027300000|2025-09-16 12:55:00|26.66|26.55|26.69|26.58|26.69|26.58|26.66|26.55|80
1758027600000|2025-09-16 13:00:00|26.68|26.57|26.72|26.61|26.72|26.61|26.65|26.54|140
1758027900000|2025-09-16 13:05:00|26.73|26.62|26.67|26.56|26.74|26.63|26.65|26.54|108
1758028200000|2025-09-16 13:10:00|26.66|26.55|26.61|26.5|26.68|26.57|26.6|26.49|60
1758028500000|2025-09-16 13:15:00|26.62|26.51|26.68|26.57|26.69|26.58|26.59|26.48|99
1758028800000|2025-09-16 13:20:00|26.69|26.58|26.71|26.6|26.71|26.6|26.68|26.57|43
1758029100000|2025-09-16 13:25:00|26.7|26.59|26.74|26.63|26.77|26.66|26.7|26.59|52
1758029400000|2025-09-16 13:30:00|26.73|26.62|26.65|26.54|26.75|26.64|26.63|26.52|161
1758029700000|2025-09-16 13:35:00|26.64|26.53|26.52|26.41|26.7|26.59|26.5|26.39|160
1758030000000|2025-09-16 13:40:00|26.51|26.4|26.43|26.32|26.57|26.46|26.41|26.3|168
1758030300000|2025-09-16 13:45:00|26.42|26.31|26.14|26.03|26.43|26.32|25.96|25.85|373
1758030600000|2025-09-16 13:50:00|26.15|26.04|26.1|25.99|26.19|26.08|26.06|25.95|254
1758030900000|2025-09-16 13:55:00|26.11|26|26.28|26.17|26.3|26.19|26.1|25.99|114
1758031200000|2025-09-16 14:00:00|26.27|26.16|26.19|26.08|26.27|26.16|26.12|26.01|142
1758031500000|2025-09-16 14:05:00|26.2|26.09|26.03|25.92|26.22|26.11|26.02|25.91|157
1758031800000|2025-09-16 14:10:00|26.04|25.93|25.94|25.83|26.04|25.93|25.77|25.66|144
1758032100000|2025-09-16 14:15:00|25.95|25.84|25.97|25.86|26.09|25.98|25.95|25.84|105
1758032400000|2025-09-16 14:20:00|25.98|25.87|26.07|25.96|26.09|25.98|25.94|25.83|107
1758032700000|2025-09-16 14:25:00|26.08|25.97|26.09|25.98|26.12|26.01|26.04|25.93|101
1758033000000|2025-09-16 14:30:00|26.1|25.99|26.08|25.97|26.1|25.99|26.01|25.9|77
1758033300000|2025-09-16 14:35:00|26.09|25.98|26.09|25.98|26.22|26.11|26.07|25.96|104
1758033600000|2025-09-16 14:40:00|26.08|25.97|26.15|26.04|26.17|26.06|26.07|25.96|85
1758033900000|2025-09-16 14:45:00|26.16|26.05|26.24|26.13|26.27|26.16|26.15|26.04|88
1758034200000|2025-09-16 14:50:00|26.25|26.14|26.27|26.16|26.3|26.19|26.24|26.13|42
1758034500000|2025-09-16 14:55:00|26.28|26.17|26.26|26.15|26.29|26.18|26.26|26.15|43
1758034800000|2025-09-16 15:00:00|26.25|26.14|26.1|25.99|26.26|26.15|26.09|25.98|75
1758035100000|2025-09-16 15:05:00|26.11|26|26.17|26.06|26.18|26.07|26.09|25.98|102
1758035400000|2025-09-16 15:10:00|26.16|26.05|26.15|26.04|26.21|26.1|26.13|26.02|108
1758035700000|2025-09-16 15:15:00|26.16|26.05|26.35|26.24|26.35|26.24|26.14|26.03|72
1758036000000|2025-09-16 15:20:00|26.34|26.23|26.57|26.46|26.59|26.48|26.34|26.23|120
1758036300000|2025-09-16 15:25:00|26.56|26.45|26.53|26.42|26.65|26.54|26.51|26.4|79
1758036600000|2025-09-16 15:30:00|26.52|26.41|26.48|26.37|26.53|26.42|26.44|26.33|113
1758036900000|2025-09-16 15:35:00|26.49|26.38|26.5|26.39|26.55|26.44|26.47|26.36|95
1758037200000|2025-09-16 15:40:00|26.51|26.4|26.53|26.42|26.54|26.43|26.46|26.35|61
1758037500000|2025-09-16 15:45:00|26.52|26.41|26.56|26.45|26.58|26.47|26.52|26.41|61
1758037800000|2025-09-16 15:50:00|26.57|26.46|26.64|26.53|26.64|26.53|26.55|26.44|65
1758038100000|2025-09-16 15:55:00|26.65|26.54|26.69|26.58|26.72|26.61|26.65|26.54|106
1758038400000|2025-09-16 16:00:00|26.7|26.59|26.66|26.55|26.7|26.59|26.6|26.49|98
1758038700000|2025-09-16 16:05:00|26.65|26.54|26.64|26.53|26.65|26.54|26.56|26.45|63
1758039000000|2025-09-16 16:10:00|26.63|26.52|26.61|26.5|26.69|26.58|26.6|26.49|55
1758039300000|2025-09-16 16:15:00|26.6|26.49|26.56|26.45|26.64|26.53|26.54|26.43|97
1758039600000|2025-09-16 16:20:00|26.57|26.46|26.58|26.47|26.6|26.49|26.51|26.4|79
1758039900000|2025-09-16 16:25:00|26.59|26.48|26.65|26.54|26.65|26.54|26.57|26.46|73
1758040200000|2025-09-16 16:30:00|26.64|26.53|26.77|26.66|26.84|26.73|26.64|26.53|93
1758040500000|2025-09-16 16:35:00|26.76|26.65|26.67|26.56|26.78|26.67|26.63|26.52|74
1758040800000|2025-09-16 16:40:00|26.68|26.57|26.64|26.53|26.69|26.58|26.58|26.47|57
1758041100000|2025-09-16 16:45:00|26.63|26.52|26.61|26.5|26.66|26.55|26.58|26.47|65
1758041400000|2025-09-16 16:50:00|26.62|26.51|26.59|26.48|26.63|26.52|26.55|26.44|49
1758041700000|2025-09-16 16:55:00|26.58|26.47|26.6|26.49|26.61|26.5|26.57|26.46|59
1758042000000|2025-09-16 17:00:00|26.59|26.48|26.74|26.63|26.74|26.63|26.59|26.48|92
1758042300000|2025-09-16 17:05:00|26.73|26.62|26.81|26.7|26.82|26.71|26.73|26.62|85
1758042600000|2025-09-16 17:10:00|26.82|26.71|26.86|26.75|26.86|26.75|26.81|26.7|39
1758042900000|2025-09-16 17:15:00|26.87|26.76|26.97|26.86|26.97|26.86|26.86|26.75|104
1758043200000|2025-09-16 17:20:00|26.96|26.85|27.03|26.92|27.06|26.95|26.96|26.85|62
1758043500000|2025-09-16 17:25:00|27.02|26.91|26.94|26.83|27.06|26.95|26.93|26.82|112
1758043800000|2025-09-16 17:30:00|26.95|26.84|26.93|26.82|26.96|26.85|26.88|26.77|123
1758044100000|2025-09-16 17:35:00|26.94|26.83|26.77|26.66|26.94|26.83|26.67|26.56|158
1758044400000|2025-09-16 17:40:00|26.78|26.67|26.79|26.68|26.8|26.69|26.71|26.6|82
1758044700000|2025-09-16 17:45:00|26.78|26.67|26.77|26.66|26.83|26.72|26.75|26.64|95
1758045000000|2025-09-16 17:50:00|26.76|26.65|26.77|26.66|26.78|26.67|26.71|26.6|88
1758045300000|2025-09-16 17:55:00|26.76|26.65|26.74|26.63|26.81|26.7|26.74|26.63|69
1758045600000|2025-09-16 18:00:00|26.75|26.64|26.77|26.66|26.82|26.71|26.74|26.63|96
1758045900000|2025-09-16 18:05:00|26.76|26.65|26.83|26.72|26.85|26.74|26.75|26.64|132
1758046200000|2025-09-16 18:10:00|26.84|26.73|26.86|26.75|26.87|26.76|26.83|26.72|121
1758046500000|2025-09-16 18:15:00|26.87|26.76|26.86|26.75|26.89|26.78|26.81|26.7|86
1758046800000|2025-09-16 18:20:00|26.85|26.74|26.91|26.8|26.94|26.83|26.84|26.73|133
1758047100000|2025-09-16 18:25:00|26.92|26.81|26.81|26.7|26.93|26.82|26.78|26.67|112
1758047400000|2025-09-16 18:30:00|26.8|26.69|26.75|26.64|26.81|26.7|26.74|26.63|104
1758047700000|2025-09-16 18:35:00|26.76|26.65|26.75|26.64|26.77|26.66|26.73|26.62|134
1758048000000|2025-09-16 18:40:00|26.74|26.63|26.83|26.72|26.83|26.72|26.69|26.58|154
1758048300000|2025-09-16 18:45:00|26.82|26.71|26.83|26.72|26.84|26.73|26.81|26.7|72
1758048600000|2025-09-16 18:50:00|26.84|26.73|26.9|26.79|26.91|26.8|26.83|26.72|51
1758048900000|2025-09-16 18:55:00|26.91|26.8|26.85|26.74|26.92|26.81|26.84|26.73|93
1758049200000|2025-09-16 19:00:00|26.84|26.73|26.86|26.75|26.88|26.77|26.84|26.73|107
1758049500000|2025-09-16 19:05:00|26.87|26.76|26.81|26.7|26.9|26.79|26.81|26.7|99
1758049800000|2025-09-16 19:10:00|26.82|26.71|26.86|26.75|26.86|26.75|26.79|26.68|53
1758050100000|2025-09-16 19:15:00|26.87|26.76|26.84|26.73|26.87|26.76|26.81|26.7|84
1758050400000|2025-09-16 19:20:00|26.85|26.74|26.88|26.77|26.91|26.8|26.85|26.74|46
1758050700000|2025-09-16 19:25:00|26.87|26.76|26.85|26.74|26.89|26.78|26.82|26.71|99
1758051000000|2025-09-16 19:30:00|26.86|26.75|26.8|26.69|26.86|26.75|26.77|26.66|91
1758051300000|2025-09-16 19:35:00|26.81|26.7|26.84|26.73|26.84|26.73|26.79|26.68|102
1758051600000|2025-09-16 19:40:00|26.85|26.74|26.85|26.74|26.86|26.75|26.84|26.73|129
1758051900000|2025-09-16 19:45:00|26.86|26.75|26.89|26.78|26.97|26.86|26.85|26.74|145
1758052200000|2025-09-16 19:50:00|26.9|26.79|26.89|26.78|26.94|26.83|26.88|26.77|182
1758052500000|2025-09-16 19:55:00|26.9|26.79|26.92|26.81|26.93|26.82|26.89|26.78|151
1758052800000|2025-09-16 20:00:00|26.91|26.8|26.88|26.77|26.92|26.81|26.86|26.75|112
1758053100000|2025-09-16 20:05:00|26.89|26.78|26.93|26.82|26.95|26.84|26.89|26.78|135
1758053400000|2025-09-16 20:10:00|26.92|26.81|26.89|26.78|26.93|26.82|26.87|26.76|183
1758053700000|2025-09-16 20:15:00|26.9|26.79|26.83|26.72|26.91|26.8|26.83|26.72|174
1758054000000|2025-09-16 20:20:00|26.82|26.71|26.87|26.76|26.89|26.78|26.81|26.7|96
1758054300000|2025-09-16 20:25:00|26.88|26.77|26.88|26.77|26.89|26.78|26.83|26.72|39
1758054600000|2025-09-16 20:30:00|26.89|26.78|26.85|26.74|26.89|26.78|26.85|26.74|101
1758054900000|2025-09-16 20:35:00|26.86|26.75|26.85|26.74|26.87|26.76|26.82|26.71|126
1758055200000|2025-09-16 20:40:00|26.84|26.73|26.87|26.76|26.88|26.77|26.83|26.72|32
1758055500000|2025-09-16 20:45:00|26.86|26.75|26.9|26.79|26.91|26.8|26.85|26.74|72
1758055800000|2025-09-16 20:50:00|26.91|26.8|26.92|26.81|26.92|26.81|26.87|26.76|129
1758056100000|2025-09-16 20:55:00|26.91|26.8|26.89|26.78|26.92|26.81|26.88|26.77|195
1758056400000|2025-09-16 21:00:00|26.88|26.77|26.95|26.84|26.96|26.85|26.88|26.77|76
1758056700000|2025-09-16 21:05:00|26.96|26.85|27.01|26.9|27.01|26.9|26.93|26.82|46
1758057000000|2025-09-16 21:10:00|27|26.89|26.91|26.8|27.01|26.9|26.91|26.8|124
1758057300000|2025-09-16 21:15:00|26.9|26.79|26.93|26.82|26.95|26.84|26.88|26.77|71
1758057600000|2025-09-16 21:20:00|26.94|26.83|26.88|26.77|26.95|26.84|26.87|26.76|93
1758057900000|2025-09-16 21:25:00|26.89|26.78|26.88|26.77|26.89|26.78|26.84|26.73|28
1758058200000|2025-09-16 21:30:00|26.89|26.78|26.93|26.82|26.95|26.84|26.89|26.78|33
1758058500000|2025-09-16 21:35:00|26.94|26.83|26.93|26.82|26.96|26.85|26.93|26.82|114
1758058800000|2025-09-16 21:40:00|26.91|26.8|26.94|26.83|26.94|26.83|26.88|26.77|89
1758059100000|2025-09-16 21:45:00|26.93|26.82|26.96|26.85|26.97|26.86|26.91|26.8|29
1758059400000|2025-09-16 21:50:00|26.95|26.84|27.02|26.91|27.03|26.92|26.95|26.84|28
1758059700000|2025-09-16 21:55:00|27.01|26.9|27.01|26.9|27.01|26.9|26.99|26.88|63
1758060000000|2025-09-16 22:00:00|27.02|26.91|27.02|26.91|27.06|26.95|26.94|26.83|164
1758060300000|2025-09-16 22:05:00|27.03|26.92|27.27|27.16|27.28|27.17|27.02|26.91|158
1758060600000|2025-09-16 22:10:00|27.25|27.14|27.22|27.11|27.27|27.16|27.19|27.08|192
1758060900000|2025-09-16 22:15:00|27.21|27.1|27.17|27.06|27.23|27.12|27.12|27.01|147
1758061200000|2025-09-16 22:20:00|27.16|27.05|27.23|27.12|27.23|27.12|27.14|27.03|120
1758061500000|2025-09-16 22:25:00|27.24|27.13|27.18|27.07|27.24|27.13|27.15|27.04|148
1758061800000|2025-09-16 22:30:00|27.19|27.08|27.12|27.01|27.19|27.08|27.07|26.96|132
1758062100000|2025-09-16 22:35:00|27.13|27.02|27.1|26.99|27.15|27.04|27.05|26.94|106
1758062400000|2025-09-16 22:40:00|27.09|26.98|27.17|27.06|27.17|27.06|27.05|26.94|78
1758062700000|2025-09-16 22:45:00|27.16|27.05|27.2|27.09|27.23|27.12|27.14|27.03|129
1758063000000|2025-09-16 22:50:00|27.19|27.08|27.22|27.11|27.22|27.11|27.17|27.06|89
1758063300000|2025-09-16 22:55:00|27.23|27.12|27.15|27.04|27.23|27.12|27.14|27.03|152
1758063600000|2025-09-16 23:00:00|27.14|27.03|27.11|27|27.17|27.06|27.09|26.98|144
1758063900000|2025-09-16 23:05:00|27.1|26.99|27.16|27.05|27.17|27.06|27.09|26.98|99
1758064200000|2025-09-16 23:10:00|27.17|27.06|27.11|27|27.17|27.06|27.09|26.98|112
1758064500000|2025-09-16 23:15:00|27.1|26.99|27.07|26.96|27.14|27.03|27.07|26.96|145
1758064800000|2025-09-16 23:20:00|27.08|26.97|27.05|26.94|27.09|26.98|27.03|26.92|208
1758065100000|2025-09-16 23:25:00|27.06|26.95|27.05|26.94|27.06|26.95|27.01|26.9|194
1758065400000|2025-09-16 23:30:00|27.06|26.95|27.09|26.98|27.12|27.01|27.05|26.94|124
1758065700000|2025-09-16 23:35:00|27.11|27|27.12|27.01|27.13|27.02|27.09|26.98|176
1758066000000|2025-09-16 23:40:00|27.1|26.99|27.06|26.95|27.1|26.99|27.02|26.91|92
1758066300000|2025-09-16 23:45:00|27.05|26.94|27.03|26.92|27.06|26.95|27.01|26.9|127
1758066600000|2025-09-16 23:50:00|27.02|26.91|27.03|26.92|27.04|26.93|26.98|26.87|49
1758066900000|2025-09-16 23:55:00|27.02|26.91|27.05|26.94|27.06|26.95|27.02|26.91|60
1758067200000|2025-09-17 00:00:00|27.06|26.95|27.09|26.98|27.1|26.99|27.04|26.93|86
1758067500000|2025-09-17 00:05:00|27.1|26.99|27.02|26.91|27.1|26.99|26.98|26.87|107
1758067800000|2025-09-17 00:10:00|27.01|26.9|26.95|26.84|27.02|26.91|26.9|26.79|59
1758068100000|2025-09-17 00:15:00|26.96|26.85|27.1|26.99|27.11|27|26.96|26.85|93
1758068400000|2025-09-17 00:20:00|27.11|27|27.15|27.04|27.16|27.05|27.07|26.96|73
1758068700000|2025-09-17 00:25:00|27.14|27.03|27.18|27.07|27.2|27.09|27.12|27.01|82
1758069000000|2025-09-17 00:30:00|27.17|27.06|27.09|26.98|27.19|27.08|27.09|26.98|143
1758069300000|2025-09-17 00:35:00|27.1|26.99|27.06|26.95|27.16|27.05|27.03|26.92|169
1758069600000|2025-09-17 00:40:00|27.05|26.94|27.1|26.99|27.11|27|27.05|26.94|172
1758069900000|2025-09-17 00:45:00|27.11|27|27.05|26.94|27.11|27|27.03|26.92|121
1758070200000|2025-09-17 00:50:00|27.06|26.95|27.05|26.94|27.06|26.95|26.99|26.88|130
1758070500000|2025-09-17 00:55:00|27.04|26.93|27.06|26.95|27.09|26.98|27.04|26.93|96
1758070800000|2025-09-17 01:00:00|27.05|26.94|27.06|26.95|27.08|26.97|27.04|26.93|138
1758071100000|2025-09-17 01:05:00|27.05|26.94|27.02|26.91|27.06|26.95|26.99|26.88|77
1758071400000|2025-09-17 01:10:00|27.03|26.92|27.02|26.91|27.04|26.93|26.99|26.88|86
1758071700000|2025-09-17 01:15:00|27.01|26.9|27.1|26.99|27.1|26.99|26.94|26.83|122
1758072000000|2025-09-17 01:20:00|27.11|27|27.03|26.92|27.11|27|26.97|26.86|95
1758072300000|2025-09-17 01:25:00|27.04|26.93|27.05|26.94|27.05|26.94|26.96|26.85|122
1758072600000|2025-09-17 01:30:00|27.04|26.93|26.93|26.82|27.05|26.94|26.93|26.82|182
1758072900000|2025-09-17 01:35:00|26.94|26.83|26.96|26.85|26.98|26.87|26.93|26.82|189
1758073200000|2025-09-17 01:40:00|26.95|26.84|26.94|26.83|26.99|26.88|26.94|26.83|134
1758073500000|2025-09-17 01:45:00|26.95|26.84|26.92|26.81|26.96|26.85|26.91|26.8|108
1758073800000|2025-09-17 01:50:00|26.93|26.82|26.89|26.78|26.95|26.84|26.84|26.73|163
1758074100000|2025-09-17 01:55:00|26.9|26.79|26.93|26.82|26.93|26.82|26.88|26.77|164
1758074400000|2025-09-17 02:00:00|26.94|26.83|26.87|26.76|26.94|26.83|26.86|26.75|155
1758074700000|2025-09-17 02:05:00|26.86|26.75|26.84|26.73|26.89|26.78|26.82|26.71|149
1758075000000|2025-09-17 02:10:00|26.85|26.74|26.9|26.79|26.91|26.8|26.82|26.71|120
1758075300000|2025-09-17 02:15:00|26.91|26.8|26.9|26.79|26.94|26.83|26.86|26.75|195
1758075600000|2025-09-17 02:20:00|26.91|26.8|26.9|26.79|26.92|26.81|26.84|26.73|181
1758075900000|2025-09-17 02:25:00|26.89|26.78|26.94|26.83|26.95|26.84|26.89|26.78|201
1758076200000|2025-09-17 02:30:00|26.95|26.84|26.95|26.84|27|26.89|26.92|26.81|145
1758076500000|2025-09-17 02:35:00|26.96|26.85|27.01|26.9|27.05|26.94|26.95|26.84|150
1758076800000|2025-09-17 02:40:00|27.02|26.91|27.05|26.94|27.06|26.95|27|26.89|116
1758077100000|2025-09-17 02:45:00|27.04|26.93|26.99|26.88|27.04|26.93|26.96|26.85|114
1758077400000|2025-09-17 02:50:00|27|26.89|26.99|26.88|27.07|26.96|26.95|26.84|154
1758077700000|2025-09-17 02:55:00|26.98|26.87|26.91|26.8|26.98|26.87|26.91|26.8|188
1758078000000|2025-09-17 03:00:00|26.9|26.79|26.9|26.79|26.91|26.8|26.84|26.73|153
1758078300000|2025-09-17 03:05:00|26.89|26.78|26.93|26.82|26.97|26.86|26.88|26.77|133
1758078600000|2025-09-17 03:10:00|26.94|26.83|26.96|26.85|26.98|26.87|26.93|26.82|137
1758078900000|2025-09-17 03:15:00|26.97|26.86|26.98|26.87|27.01|26.9|26.95|26.84|139
1758079200000|2025-09-17 03:20:00|26.97|26.86|26.97|26.86|27|26.89|26.95|26.84|126
1758079500000|2025-09-17 03:25:00|26.98|26.87|26.98|26.87|27.01|26.9|26.97|26.86|127
1758079800000|2025-09-17 03:30:00|26.97|26.86|26.9|26.79|27|26.89|26.87|26.76|216
1758080100000|2025-09-17 03:35:00|26.89|26.78|26.78|26.67|26.91|26.8|26.74|26.63|231
1758080400000|2025-09-17 03:40:00|26.77|26.66|26.76|26.65|26.8|26.69|26.74|26.63|186
1758080700000|2025-09-17 03:45:00|26.77|26.66|26.78|26.67|26.8|26.69|26.74|26.63|172
1758081000000|2025-09-17 03:50:00|26.77|26.66|26.75|26.64|26.78|26.67|26.69|26.58|164
1758081300000|2025-09-17 03:55:00|26.74|26.63|26.74|26.63|26.76|26.65|26.7|26.59|172
1758081600000|2025-09-17 04:00:00|26.75|26.64|26.77|26.66|26.77|26.66|26.73|26.62|99
1758081900000|2025-09-17 04:05:00|26.78|26.67|26.79|26.68|26.83|26.72|26.78|26.67|177
1758082200000|2025-09-17 04:10:00|26.78|26.67|26.78|26.67|26.81|26.7|26.78|26.67|155
1758082500000|2025-09-17 04:15:00|26.79|26.68|26.7|26.59|26.8|26.69|26.69|26.58|163
1758082800000|2025-09-17 04:20:00|26.71|26.6|26.7|26.59|26.72|26.61|26.66|26.55|184
1758083100000|2025-09-17 04:25:00|26.69|26.58|26.65|26.54|26.72|26.61|26.64|26.53|194
1758083400000|2025-09-17 04:30:00|26.64|26.53|26.67|26.56|26.69|26.58|26.61|26.5|132
1758083700000|2025-09-17 04:35:00|26.68|26.57|26.68|26.57|26.69|26.58|26.65|26.54|119
1758084000000|2025-09-17 04:40:00|26.67|26.56|26.62|26.51|26.68|26.57|26.61|26.5|193
1758084300000|2025-09-17 04:45:00|26.63|26.52|26.5|26.39|26.63|26.52|26.49|26.38|139
1758084600000|2025-09-17 04:50:00|26.49|26.38|26.53|26.42|26.56|26.45|26.46|26.35|120
1758084900000|2025-09-17 04:55:00|26.54|26.43|26.57|26.46|26.59|26.48|26.51|26.4|104
1758085200000|2025-09-17 05:00:00|26.58|26.47|26.64|26.53|26.65|26.54|26.57|26.46|105
1758085500000|2025-09-17 05:05:00|26.63|26.52|26.66|26.55|26.66|26.55|26.61|26.5|120
1758085800000|2025-09-17 05:10:00|26.67|26.56|26.67|26.56|26.68|26.57|26.65|26.54|200
1758086100000|2025-09-17 05:15:00|26.68|26.57|26.65|26.54|26.69|26.58|26.64|26.53|100
1758086400000|2025-09-17 05:20:00|26.66|26.55|26.6|26.49|26.67|26.56|26.58|26.47|136
1758086700000|2025-09-17 05:25:00|26.61|26.5|26.53|26.42|26.65|26.54|26.51|26.4|140
1758087000000|2025-09-17 05:30:00|26.54|26.43|26.56|26.45|26.58|26.47|26.53|26.42|123
1758087300000|2025-09-17 05:35:00|26.57|26.46|26.63|26.52|26.63|26.52|26.57|26.46|145
1758087600000|2025-09-17 05:40:00|26.62|26.51|26.61|26.5|26.63|26.52|26.58|26.47|138
1758087900000|2025-09-17 05:45:00|26.6|26.49|26.58|26.47|26.66|26.55|26.48|26.37|146
1758088200000|2025-09-17 05:50:00|26.57|26.46|26.69|26.58|26.7|26.59|26.57|26.46|107
1758088500000|2025-09-17 05:55:00|26.7|26.59|26.78|26.67|26.79|26.68|26.69|26.58|125
1758088800000|2025-09-17 06:00:00|26.77|26.66|26.81|26.7|26.83|26.72|26.72|26.61|181
1758089100000|2025-09-17 06:05:00|26.8|26.69|26.8|26.69|26.83|26.72|26.77|26.66|174
1758089400000|2025-09-17 06:10:00|26.81|26.7|26.83|26.72|26.83|26.72|26.78|26.67|151
1758089700000|2025-09-17 06:15:00|26.82|26.71|26.8|26.69|26.85|26.74|26.79|26.68|128
1758090000000|2025-09-17 06:20:00|26.79|26.68|26.81|26.7|26.84|26.73|26.79|26.68|177
1758090300000|2025-09-17 06:25:00|26.82|26.71|26.84|26.73|26.89|26.78|26.82|26.71|187
1758090600000|2025-09-17 06:30:00|26.83|26.72|26.88|26.77|26.88|26.77|26.81|26.7|178
1758090900000|2025-09-17 06:35:00|26.89|26.78|26.95|26.84|26.95|26.84|26.86|26.75|41
1758091200000|2025-09-17 06:40:00|26.94|26.83|26.97|26.86|26.98|26.87|26.94|26.83|90
1758091500000|2025-09-17 06:45:00|26.95|26.84|26.92|26.81|26.98|26.87|26.9|26.79|110
1758091800000|2025-09-17 06:50:00|26.91|26.8|26.96|26.85|26.96|26.85|26.91|26.8|90
1758092100000|2025-09-17 06:55:00|26.95|26.84|26.98|26.87|27|26.89|26.93|26.82|82
1758092400000|2025-09-17 07:00:00|26.97|26.86|26.93|26.82|26.99|26.88|26.9|26.79|125
1758092700000|2025-09-17 07:05:00|26.94|26.83|26.95|26.84|26.95|26.84|26.9|26.79|100
1758093000000|2025-09-17 07:10:00|26.94|26.83|26.94|26.83|26.95|26.84|26.92|26.81|169
1758093300000|2025-09-17 07:15:00|26.93|26.82|27.06|26.95|27.06|26.95|26.93|26.82|94
1758093600000|2025-09-17 07:20:00|27.05|26.94|27|26.89|27.08|26.97|27|26.89|123
1758093900000|2025-09-17 07:25:00|26.99|26.88|26.97|26.86|27|26.89|26.93|26.82|116
1758094200000|2025-09-17 07:30:00|26.96|26.85|26.95|26.84|26.98|26.87|26.93|26.82|126
1758094500000|2025-09-17 07:35:00|26.94|26.83|26.97|26.86|26.99|26.88|26.94|26.83|96
1758094800000|2025-09-17 07:40:00|26.96|26.85|26.95|26.84|26.96|26.85|26.93|26.82|116
1758095100000|2025-09-17 07:45:00|26.94|26.83|26.96|26.85|26.97|26.86|26.93|26.82|51
1758095400000|2025-09-17 07:50:00|26.97|26.86|26.95|26.84|26.97|26.86|26.94|26.83|157
1758095700000|2025-09-17 07:55:00|26.96|26.85|26.93|26.82|26.96|26.85|26.91|26.8|132
1758096000000|2025-09-17 08:00:00|26.92|26.81|26.83|26.72|26.93|26.82|26.82|26.71|208
1758096300000|2025-09-17 08:05:00|26.82|26.71|26.79|26.68|26.83|26.72|26.74|26.63|120
1758096600000|2025-09-17 08:10:00|26.78|26.67|26.7|26.59|26.79|26.68|26.69|26.58|150
1758096900000|2025-09-17 08:15:00|26.71|26.6|26.74|26.63|26.76|26.65|26.7|26.59|96
1758097200000|2025-09-17 08:20:00|26.75|26.64|26.78|26.67|26.79|26.68|26.74|26.63|102
1758097500000|2025-09-17 08:25:00|26.77|26.66|26.76|26.65|26.81|26.7|26.75|26.64|122
1758097800000|2025-09-17 08:30:00|26.75|26.64|26.73|26.62|26.77|26.66|26.69|26.58|190
1758098100000|2025-09-17 08:35:00|26.74|26.63|26.75|26.64|26.76|26.65|26.69|26.58|96
1758098400000|2025-09-17 08:40:00|26.74|26.63|26.66|26.55|26.76|26.65|26.66|26.55|67
1758098700000|2025-09-17 08:45:00|26.67|26.56|26.74|26.63|26.75|26.64|26.65|26.54|140
1758099000000|2025-09-17 08:50:00|26.73|26.62|26.76|26.65|26.77|26.66|26.73|26.62|58
1758099300000|2025-09-17 08:55:00|26.75|26.64|26.78|26.67|26.79|26.68|26.74|26.63|47
1758099600000|2025-09-17 09:00:00|26.77|26.66|26.79|26.68|26.8|26.69|26.74|26.63|72
1758099900000|2025-09-17 09:05:00|26.8|26.69|26.73|26.62|26.8|26.69|26.71|26.6|65
1758100200000|2025-09-17 09:10:00|26.72|26.61|26.73|26.62|26.75|26.64|26.71|26.6|36
1758100500000|2025-09-17 09:15:00|26.72|26.61|26.72|26.61|26.74|26.63|26.7|26.59|51
1758100800000|2025-09-17 09:20:00|26.73|26.62|26.77|26.66|26.78|26.67|26.69|26.58|91
1758101100000|2025-09-17 09:25:00|26.78|26.67|26.78|26.67|26.79|26.68|26.75|26.64|89
1758101400000|2025-09-17 09:30:00|26.79|26.68|26.83|26.72|26.83|26.72|26.76|26.65|83
1758101700000|2025-09-17 09:35:00|26.82|26.71|26.85|26.74|26.85|26.74|26.79|26.68|92
1758102000000|2025-09-17 09:40:00|26.86|26.75|26.85|26.74|26.9|26.79|26.84|26.73|87
1758102300000|2025-09-17 09:45:00|26.84|26.73|26.77|26.66|26.84|26.73|26.77|26.66|84
1758102600000|2025-09-17 09:50:00|26.78|26.67|26.76|26.65|26.79|26.68|26.73|26.62|47
1758102900000|2025-09-17 09:55:00|26.75|26.64|26.73|26.62|26.76|26.65|26.72|26.61|77
1758103200000|2025-09-17 10:00:00|26.72|26.61|26.77|26.66|26.77|26.66|26.72|26.61|82
1758103500000|2025-09-17 10:05:00|26.76|26.65|26.78|26.67|26.79|26.68|26.75|26.64|65
1758103800000|2025-09-17 10:10:00|26.79|26.68|26.74|26.63|26.81|26.7|26.74|26.63|78
1758104100000|2025-09-17 10:15:00|26.73|26.62|26.72|26.61|26.75|26.64|26.72|26.61|66
1758104400000|2025-09-17 10:20:00|26.71|26.6|26.58|26.47|26.71|26.6|26.58|26.47|79
1758104700000|2025-09-17 10:25:00|26.59|26.48|26.6|26.49|26.65|26.54|26.57|26.46|96
1758105000000|2025-09-17 10:30:00|26.61|26.5|26.58|26.47|26.62|26.51|26.58|26.47|142
1758105300000|2025-09-17 10:35:00|26.57|26.46|26.57|26.46|26.59|26.48|26.56|26.45|67
1758105600000|2025-09-17 10:40:00|26.56|26.45|26.59|26.48|26.62|26.51|26.56|26.45|104
1758105900000|2025-09-17 10:45:00|26.6|26.49|26.59|26.48|26.62|26.51|26.58|26.47|156
1758106200000|2025-09-17 10:50:00|26.6|26.49|26.54|26.43|26.6|26.49|26.52|26.41|71
1758106500000|2025-09-17 10:55:00|26.55|26.44|26.58|26.47|26.58|26.47|26.54|26.43|121
1758106800000|2025-09-17 11:00:00|26.57|26.46|26.55|26.44|26.58|26.47|26.54|26.43|152
1758107100000|2025-09-17 11:05:00|26.56|26.45|26.61|26.5|26.61|26.5|26.55|26.44|39
1758107400000|2025-09-17 11:10:00|26.6|26.49|26.62|26.51|26.62|26.51|26.58|26.47|77
1758107700000|2025-09-17 11:15:00|26.61|26.5|26.59|26.48|26.62|26.51|26.58|26.47|129
1758108000000|2025-09-17 11:20:00|26.6|26.49|26.66|26.55|26.68|26.57|26.59|26.48|151
1758108300000|2025-09-17 11:25:00|26.67|26.56|26.66|26.55|26.67|26.56|26.63|26.52|92
1758108600000|2025-09-17 11:30:00|26.65|26.54|26.64|26.53|26.67|26.56|26.63|26.52|120
1758108900000|2025-09-17 11:35:00|26.63|26.52|26.62|26.51|26.64|26.53|26.61|26.5|74
1758109200000|2025-09-17 11:40:00|26.63|26.52|26.59|26.48|26.63|26.52|26.58|26.47|37
1758109500000|2025-09-17 11:45:00|26.58|26.47|26.64|26.53|26.65|26.54|26.58|26.47|103
1758109800000|2025-09-17 11:50:00|26.63|26.52|26.64|26.53|26.66|26.55|26.62|26.51|148
1758110100000|2025-09-17 11:55:00|26.63|26.52|26.61|26.5|26.64|26.53|26.61|26.5|99
1758110400000|2025-09-17 12:00:00|26.62|26.51|26.62|26.51|26.65|26.54|26.61|26.5|69
1758110700000|2025-09-17 12:05:00|26.61|26.5|26.55|26.44|26.61|26.5|26.53|26.42|58
1758111000000|2025-09-17 12:10:00|26.56|26.45|26.61|26.5|26.62|26.51|26.56|26.45|60
1758111300000|2025-09-17 12:15:00|26.6|26.49|26.57|26.46|26.61|26.5|26.53|26.42|116
1758111600000|2025-09-17 12:20:00|26.56|26.45|26.57|26.46|26.57|26.46|26.53|26.42|90
1758111900000|2025-09-17 12:25:00|26.56|26.45|26.71|26.6|26.71|26.6|26.56|26.45|50
1758112200000|2025-09-17 12:30:00|26.7|26.59|26.77|26.66|26.82|26.71|26.69|26.58|133
1758112500000|2025-09-17 12:35:00|26.76|26.65|26.71|26.6|26.76|26.65|26.69|26.58|106
1758112800000|2025-09-17 12:40:00|26.7|26.59|26.68|26.57|26.7|26.59|26.63|26.52|105
1758113100000|2025-09-17 12:45:00|26.67|26.56|26.72|26.61|26.74|26.63|26.64|26.53|96
1758113400000|2025-09-17 12:50:00|26.73|26.62|26.77|26.66|26.78|26.67|26.71|26.6|68
1758113700000|2025-09-17 12:55:00|26.76|26.65|26.74|26.63|26.77|26.66|26.73|26.62|105
1758114000000|2025-09-17 13:00:00|26.73|26.62|26.79|26.68|26.79|26.68|26.73|26.62|115
1758114300000|2025-09-17 13:05:00|26.78|26.67|26.75|26.64|26.79|26.68|26.74|26.63|124
1758114600000|2025-09-17 13:10:00|26.74|26.63|26.74|26.63|26.75|26.64|26.71|26.6|111
1758114900000|2025-09-17 13:15:00|26.73|26.62|26.77|26.66|26.77|26.66|26.72|26.61|63
1758115200000|2025-09-17 13:20:00|26.76|26.65|26.82|26.71|26.82|26.71|26.75|26.64|63
1758115500000|2025-09-17 13:25:00|26.81|26.7|26.8|26.69|26.81|26.7|26.77|26.66|88
1758115800000|2025-09-17 13:30:00|26.81|26.7|26.71|26.6|26.85|26.74|26.68|26.57|130
1758116100000|2025-09-17 13:35:00|26.72|26.61|26.64|26.53|26.73|26.62|26.6|26.49|112
1758116400000|2025-09-17 13:40:00|26.65|26.54|26.58|26.47|26.65|26.54|26.56|26.45|82
1758116700000|2025-09-17 13:45:00|26.57|26.46|26.77|26.66|26.78|26.67|26.57|26.46|64
1758117000000|2025-09-17 13:50:00|26.76|26.65|26.78|26.67|26.82|26.71|26.75|26.64|81
1758117300000|2025-09-17 13:55:00|26.77|26.66|26.73|26.62|26.79|26.68|26.72|26.61|71
1758117600000|2025-09-17 14:00:00|26.74|26.63|26.75|26.64|26.79|26.68|26.69|26.58|70
1758117900000|2025-09-17 14:05:00|26.76|26.65|26.69|26.58|26.77|26.66|26.69|26.58|59
1758118200000|2025-09-17 14:10:00|26.68|26.57|26.71|26.6|26.71|26.6|26.65|26.54|62
1758118500000|2025-09-17 14:15:00|26.7|26.59|26.6|26.49|26.71|26.6|26.59|26.48|99
1758118800000|2025-09-17 14:20:00|26.59|26.48|26.61|26.5|26.64|26.53|26.57|26.46|59
1758119100000|2025-09-17 14:25:00|26.6|26.49|26.42|26.31|26.61|26.5|26.35|26.24|93
1758119400000|2025-09-17 14:30:00|26.43|26.32|26.47|26.36|26.51|26.4|26.32|26.21|120
1758119700000|2025-09-17 14:35:00|26.46|26.35|26.53|26.42|26.54|26.43|26.43|26.32|76
1758120000000|2025-09-17 14:40:00|26.52|26.41|26.46|26.35|26.55|26.44|26.46|26.35|50
1758120300000|2025-09-17 14:45:00|26.47|26.36|26.46|26.35|26.51|26.4|26.45|26.34|68
1758120600000|2025-09-17 14:50:00|26.44|26.33|26.54|26.43|26.55|26.44|26.44|26.33|44
1758120900000|2025-09-17 14:55:00|26.53|26.42|26.53|26.42|26.55|26.44|26.51|26.4|35
1758121200000|2025-09-17 15:00:00|26.52|26.41|26.57|26.46|26.58|26.47|26.51|26.4|68
1758121500000|2025-09-17 15:05:00|26.56|26.45|26.61|26.5|26.61|26.5|26.53|26.42|80
1758121800000|2025-09-17 15:10:00|26.6|26.49|26.6|26.49|26.61|26.5|26.57|26.46|75
1758122100000|2025-09-17 15:15:00|26.59|26.48|26.65|26.54|26.65|26.54|26.58|26.47|59
1758122400000|2025-09-17 15:20:00|26.64|26.53|26.59|26.48|26.64|26.53|26.59|26.48|47
1758122700000|2025-09-17 15:25:00|26.58|26.47|26.57|26.46|26.59|26.48|26.54|26.43|58
1758123000000|2025-09-17 15:30:00|26.58|26.47|26.69|26.58|26.71|26.6|26.56|26.45|76
1758123300000|2025-09-17 15:35:00|26.7|26.59|26.66|26.55|26.71|26.6|26.65|26.54|109
1758123600000|2025-09-17 15:40:00|26.67|26.56|26.67|26.56|26.67|26.56|26.64|26.53|57
1758123900000|2025-09-17 15:45:00|26.68|26.57|26.65|26.54|26.69|26.58|26.61|26.5|53
1758124200000|2025-09-17 15:50:00|26.66|26.55|26.61|26.5|26.68|26.57|26.61|26.5|95
1758124500000|2025-09-17 15:55:00|26.62|26.51|26.61|26.5|26.65|26.54|26.6|26.49|56
1758124800000|2025-09-17 16:00:00|26.6|26.49|26.49|26.38|26.6|26.49|26.48|26.37|82
1758125100000|2025-09-17 16:05:00|26.5|26.39|26.49|26.38|26.52|26.41|26.47|26.36|72
1758125400000|2025-09-17 16:10:00|26.48|26.37|26.46|26.35|26.52|26.41|26.44|26.33|100
1758125700000|2025-09-17 16:15:00|26.47|26.36|26.39|26.28|26.49|26.38|26.38|26.27|75
1758126000000|2025-09-17 16:20:00|26.38|26.27|26.4|26.29|26.44|26.33|26.38|26.27|55
1758126300000|2025-09-17 16:25:00|26.41|26.3|26.55|26.44|26.56|26.45|26.41|26.3|77
1758126600000|2025-09-17 16:30:00|26.54|26.43|26.55|26.44|26.56|26.45|26.49|26.38|88
1758126900000|2025-09-17 16:35:00|26.54|26.43|26.56|26.45|26.58|26.47|26.54|26.43|71
1758127200000|2025-09-17 16:40:00|26.55|26.44|26.63|26.52|26.63|26.52|26.54|26.43|61
1758127500000|2025-09-17 16:45:00|26.62|26.51|26.71|26.6|26.71|26.6|26.6|26.49|72
1758127800000|2025-09-17 16:50:00|26.7|26.59|26.77|26.66|26.77|26.66|26.67|26.56|77
1758128100000|2025-09-17 16:55:00|26.76|26.65|26.76|26.65|26.77|26.66|26.74|26.63|47
1758128400000|2025-09-17 17:00:00|26.75|26.64|26.73|26.62|26.79|26.68|26.71|26.6|99
1758128700000|2025-09-17 17:05:00|26.72|26.61|26.68|26.57|26.76|26.65|26.68|26.57|59
1758129000000|2025-09-17 17:10:00|26.67|26.56|26.66|26.55|26.68|26.57|26.62|26.51|49
1758129300000|2025-09-17 17:15:00|26.67|26.56|26.63|26.52|26.73|26.62|26.62|26.51|65
1758129600000|2025-09-17 17:20:00|26.62|26.51|26.67|26.56|26.67|26.56|26.62|26.51|40
1758129900000|2025-09-17 17:25:00|26.66|26.55|26.7|26.59|26.71|26.6|26.63|26.52|67
1758130200000|2025-09-17 17:30:00|26.69|26.58|26.91|26.8|26.95|26.84|26.68|26.57|96
1758130500000|2025-09-17 17:35:00|26.9|26.79|26.96|26.85|26.96|26.85|26.84|26.73|134
1758130800000|2025-09-17 17:40:00|26.95|26.84|26.99|26.88|27.27|27.16|26.92|26.81|191
1758131100000|2025-09-17 17:45:00|27|26.89|27|26.89|27.06|26.95|26.88|26.77|189
1758131400000|2025-09-17 17:50:00|26.99|26.88|27.03|26.92|27.04|26.93|26.94|26.83|126
1758131700000|2025-09-17 17:55:00|27.02|26.91|26.45|26.34|27.09|26.98|26.45|26.34|176
1758132000000|2025-09-17 18:00:00|26.44|26.33|26.85|26.74|26.88|26.77|26.2|26.09|610
1758132300000|2025-09-17 18:05:00|26.84|26.73|26.73|26.62|27.1|26.99|26.72|26.61|396
1758132600000|2025-09-17 18:10:00|26.71|26.6|26.45|26.34|26.75|26.64|26.4|26.29|346
1758132900000|2025-09-17 18:15:00|26.44|26.33|26.56|26.45|26.59|26.48|26.28|26.17|388
1758133200000|2025-09-17 18:20:00|26.55|26.44|26.69|26.58|26.73|26.62|26.47|26.36|286
1758133500000|2025-09-17 18:25:00|26.68|26.57|26.76|26.65|26.82|26.71|26.63|26.52|224
1758133800000|2025-09-17 18:30:00|26.78|26.67|26.49|26.38|26.78|26.67|26.48|26.37|352
1758134100000|2025-09-17 18:35:00|26.5|26.39|26.45|26.34|26.59|26.48|26.45|26.34|300
1758134400000|2025-09-17 18:40:00|26.46|26.35|26.28|26.17|26.54|26.43|26.26|26.15|267
1758134700000|2025-09-17 18:45:00|26.27|26.16|26.38|26.27|26.49|26.38|26.16|26.05|329
1758135000000|2025-09-17 18:50:00|26.37|26.26|26.23|26.12|26.4|26.29|26.21|26.1|242
1758135300000|2025-09-17 18:55:00|26.24|26.13|26.41|26.3|26.43|26.32|26.23|26.12|160
1758135600000|2025-09-17 19:00:00|26.42|26.31|26.72|26.61|26.72|26.61|26.41|26.3|231
1758135900000|2025-09-17 19:05:00|26.74|26.63|26.9|26.79|26.94|26.83|26.72|26.61|312
1758136200000|2025-09-17 19:10:00|26.89|26.78|26.74|26.63|26.93|26.82|26.7|26.59|180
1758136500000|2025-09-17 19:15:00|26.75|26.64|26.84|26.73|26.89|26.78|26.75|26.64|179
1758136800000|2025-09-17 19:20:00|26.83|26.72|26.91|26.8|26.91|26.8|26.8|26.69|197
1758137100000|2025-09-17 19:25:00|26.92|26.81|27.13|27.02|27.17|27.06|26.91|26.8|184
1758137400000|2025-09-17 19:30:00|27.12|27.01|27.05|26.94|27.13|27.02|26.99|26.88|211
1758137700000|2025-09-17 19:35:00|27.06|26.95|27.18|27.07|27.22|27.11|27.05|26.94|185
1758138000000|2025-09-17 19:40:00|27.17|27.06|27.4|27.29|27.52|27.41|27.17|27.06|231
1758138300000|2025-09-17 19:45:00|27.39|27.28|27.27|27.16|27.42|27.31|27.25|27.14|237
1758138600000|2025-09-17 19:50:00|27.28|27.17|27.31|27.2|27.33|27.22|27.21|27.1|149
1758138900000|2025-09-17 19:55:00|27.32|27.21|27.35|27.24|27.38|27.27|27.3|27.19|126
1758139200000|2025-09-17 20:00:00|27.34|27.23|27.29|27.18|27.38|27.27|27.28|27.17|143
1758139500000|2025-09-17 20:05:00|27.28|27.17|27.46|27.35|27.47|27.36|27.21|27.1|118
1758139800000|2025-09-17 20:10:00|27.45|27.34|27.46|27.35|27.54|27.43|27.41|27.3|110
1758140100000|2025-09-17 20:15:00|27.47|27.36|27.56|27.45|27.56|27.45|27.41|27.3|170
1758140400000|2025-09-17 20:20:00|27.55|27.44|27.39|27.28|27.55|27.44|27.39|27.28|159
1758140700000|2025-09-17 20:25:00|27.38|27.27|27.32|27.21|27.38|27.27|27.28|27.17|150
1758141000000|2025-09-17 20:30:00|27.31|27.2|27.38|27.27|27.39|27.28|27.26|27.15|143
1758141300000|2025-09-17 20:35:00|27.37|27.26|27.21|27.1|27.4|27.29|27.2|27.09|184
1758141600000|2025-09-17 20:40:00|27.2|27.09|27.18|27.07|27.2|27.09|27.13|27.02|112
1758141900000|2025-09-17 20:45:00|27.19|27.08|27.15|27.04|27.25|27.14|27.15|27.04|108
1758142200000|2025-09-17 20:50:00|27.16|27.05|27.05|26.94|27.18|27.07|27.04|26.93|134
1758142500000|2025-09-17 20:55:00|27.04|26.93|27.02|26.91|27.04|26.93|26.96|26.85|118
1758142800000|2025-09-17 21:00:00|27.01|26.9|26.79|26.68|27.03|26.92|26.78|26.67|155
1758143100000|2025-09-17 21:05:00|26.78|26.67|26.88|26.77|26.9|26.79|26.77|26.66|85
1758143400000|2025-09-17 21:10:00|26.87|26.76|27.1|26.99|27.1|26.99|26.87|26.76|73
1758143700000|2025-09-17 21:15:00|27.11|27|27.23|27.12|27.27|27.16|27.11|27|122
1758144000000|2025-09-17 21:20:00|27.22|27.11|27.34|27.23|27.37|27.26|27.19|27.08|88
1758144300000|2025-09-17 21:25:00|27.33|27.22|27.27|27.16|27.38|27.27|27.26|27.15|73
1758144600000|2025-09-17 21:30:00|27.28|27.17|27.35|27.24|27.4|27.29|27.28|27.17|100
1758144900000|2025-09-17 21:35:00|27.34|27.23|27.39|27.28|27.39|27.28|27.3|27.19|42
1758145200000|2025-09-17 21:40:00|27.38|27.27|27.48|27.37|27.48|27.37|27.37|27.26|75
1758145500000|2025-09-17 21:45:00|27.47|27.36|27.5|27.39|27.52|27.41|27.43|27.32|83
1758145800000|2025-09-17 21:50:00|27.51|27.4|27.49|27.38|27.52|27.41|27.41|27.3|79
1758146100000|2025-09-17 21:55:00|27.48|27.37|27.53|27.42|27.53|27.42|27.44|27.33|57
1758146400000|2025-09-17 22:00:00|27.54|27.43|27.86|27.75|27.87|27.76|27.53|27.42|170
1758146700000|2025-09-17 22:05:00|27.85|27.74|27.88|27.77|27.94|27.83|27.77|27.66|134
1758147000000|2025-09-17 22:10:00|27.87|27.76|27.91|27.8|27.95|27.84|27.84|27.73|140
1758147300000|2025-09-17 22:15:00|27.92|27.81|27.88|27.77|27.96|27.85|27.87|27.76|202
1758147600000|2025-09-17 22:20:00|27.9|27.79|27.94|27.83|28|27.89|27.82|27.71|198
1758147900000|2025-09-17 22:25:00|27.93|27.82|28.13|28.02|28.14|28.03|27.93|27.82|160
1758148200000|2025-09-17 22:30:00|28.14|28.03|28.14|28.03|28.18|28.07|28.05|27.94|213
1758148500000|2025-09-17 22:35:00|28.15|28.04|28.2|28.09|28.25|28.14|28.13|28.02|230
1758148800000|2025-09-17 22:40:00|28.19|28.08|28.21|28.1|28.23|28.12|28.12|28.01|278
1758149100000|2025-09-17 22:45:00|28.2|28.09|28.31|28.2|28.31|28.2|28.14|28.03|284
1758149400000|2025-09-17 22:50:00|28.32|28.21|28.39|28.28|28.42|28.31|28.32|28.21|276
1758149700000|2025-09-17 22:55:00|28.4|28.29|28.22|28.11|28.41|28.3|28.22|28.11|301
1758150000000|2025-09-17 23:00:00|28.23|28.12|28.37|28.26|28.39|28.28|28.22|28.11|232
1758150300000|2025-09-17 23:05:00|28.36|28.25|28.35|28.24|28.44|28.33|28.31|28.2|275
1758150600000|2025-09-17 23:10:00|28.34|28.23|28.25|28.14|28.36|28.25|28.24|28.13|332
1758150900000|2025-09-17 23:15:00|28.24|28.13|28.16|28.05|28.32|28.21|28.12|28.01|262
1758151200000|2025-09-17 23:20:00|28.15|28.04|28.18|28.07|28.2|28.09|28.05|27.94|188
1758151500000|2025-09-17 23:25:00|28.19|28.08|28.18|28.07|28.23|28.12|28.17|28.06|202
1758151800000|2025-09-17 23:30:00|28.17|28.06|28.3|28.19|28.34|28.23|28.17|28.06|123
1758152100000|2025-09-17 23:35:00|28.31|28.2|28.18|28.07|28.32|28.21|28.18|28.07|137
1758152400000|2025-09-17 23:40:00|28.19|28.08|28.13|28.02|28.2|28.09|28.12|28.01|143
1758152700000|2025-09-17 23:45:00|28.14|28.03|28.24|28.13|28.26|28.15|28.14|28.03|67
1758153000000|2025-09-17 23:50:00|28.23|28.12|28.27|28.16|28.3|28.19|28.21|28.1|157
1758153300000|2025-09-17 23:55:00|28.28|28.17|28.31|28.2|28.36|28.25|28.26|28.15|157
1758153600000|2025-09-18 00:00:00|28.33|28.22|28.27|28.16|28.36|28.25|28.27|28.16|189
1758153900000|2025-09-18 00:05:00|28.26|28.15|28.42|28.31|28.49|28.38|28.25|28.14|192
1758154200000|2025-09-18 00:10:00|28.43|28.32|28.52|28.41|28.54|28.43|28.41|28.3|225
1758154500000|2025-09-18 00:15:00|28.53|28.42|28.51|28.4|28.62|28.51|28.46|28.35|220
1758154800000|2025-09-18 00:20:00|28.5|28.39|28.44|28.33|28.65|28.54|28.42|28.31|298
1758155100000|2025-09-18 00:25:00|28.43|28.32|28.41|28.3|28.52|28.41|28.35|28.24|268
1758155400000|2025-09-18 00:30:00|28.42|28.31|28.48|28.37|28.49|28.38|28.33|28.22|281
1758155700000|2025-09-18 00:35:00|28.47|28.36|28.45|28.34|28.5|28.39|28.35|28.24|225
1758156000000|2025-09-18 00:40:00|28.46|28.35|28.29|28.18|28.47|28.36|28.29|28.18|192
1758156300000|2025-09-18 00:45:00|28.3|28.19|28.3|28.19|28.35|28.24|28.29|28.18|199
1758156600000|2025-09-18 00:50:00|28.31|28.2|28.25|28.14|28.33|28.22|28.24|28.13|182
1758156900000|2025-09-18 00:55:00|28.24|28.13|28.23|28.12|28.27|28.16|28.19|28.08|174
1758157200000|2025-09-18 01:00:00|28.24|28.13|28.2|28.09|28.25|28.14|28.14|28.03|183
1758157500000|2025-09-18 01:05:00|28.19|28.08|28.33|28.22|28.39|28.28|28.19|28.08|167
1758157800000|2025-09-18 01:10:00|28.32|28.21|28.33|28.22|28.38|28.27|28.32|28.21|169
1758158100000|2025-09-18 01:15:00|28.32|28.21|28.24|28.13|28.33|28.22|28.22|28.11|164
1758158400000|2025-09-18 01:20:00|28.23|28.12|28.26|28.15|28.3|28.19|28.21|28.1|76
1758158700000|2025-09-18 01:25:00|28.25|28.14|28.2|28.09|28.27|28.16|28.19|28.08|152
1758159000000|2025-09-18 01:30:00|28.19|28.08|28.17|28.06|28.28|28.17|28.16|28.05|131
1758159300000|2025-09-18 01:35:00|28.16|28.05|28.24|28.13|28.26|28.15|28.16|28.05|133
1758159600000|2025-09-18 01:40:00|28.25|28.14|28.31|28.2|28.33|28.22|28.21|28.1|127
1758159900000|2025-09-18 01:45:00|28.3|28.19|28.29|28.18|28.37|28.26|28.29|28.18|148
1758160200000|2025-09-18 01:50:00|28.28|28.17|28.23|28.12|28.28|28.17|28.21|28.1|189
1758160500000|2025-09-18 01:55:00|28.26|28.15|28.22|28.11|28.28|28.17|28.21|28.1|129
1758160800000|2025-09-18 02:00:00|28.23|28.12|28.15|28.04|28.24|28.13|28.11|28|190
1758161100000|2025-09-18 02:05:00|28.14|28.03|28.08|27.97|28.15|28.04|28.08|27.97|198
1758161400000|2025-09-18 02:10:00|28.09|27.98|28.11|28|28.13|28.02|28.03|27.92|228
1758161700000|2025-09-18 02:15:00|28.1|27.99|28.06|27.95|28.14|28.03|28.04|27.93|207
1758162000000|2025-09-18 02:20:00|28.05|27.94|27.98|27.87|28.07|27.96|27.98|27.87|218
1758162300000|2025-09-18 02:25:00|27.99|27.88|27.92|27.81|27.99|27.88|27.91|27.8|200
1758162600000|2025-09-18 02:30:00|27.93|27.82|27.97|27.86|28.04|27.93|27.93|27.82|184
1758162900000|2025-09-18 02:35:00|27.98|27.87|28.02|27.91|28.04|27.93|27.97|27.86|158
1758163200000|2025-09-18 02:40:00|28.01|27.9|28.01|27.9|28.03|27.92|27.98|27.87|203
1758163500000|2025-09-18 02:45:00|28.02|27.91|28.08|27.97|28.08|27.97|28.01|27.9|57
1758163800000|2025-09-18 02:50:00|28.09|27.98|28.12|28.01|28.15|28.04|28.09|27.98|188
1758164100000|2025-09-18 02:55:00|28.13|28.02|28.2|28.09|28.23|28.12|28.12|28.01|102
1758164400000|2025-09-18 03:00:00|28.21|28.1|28.26|28.15|28.26|28.15|28.15|28.04|174
1758164700000|2025-09-18 03:05:00|28.25|28.14|28.27|28.16|28.29|28.18|28.24|28.13|173
1758165000000|2025-09-18 03:10:00|28.26|28.15|28.32|28.21|28.36|28.25|28.23|28.12|160
1758165300000|2025-09-18 03:15:00|28.31|28.2|28.29|28.18|28.36|28.25|28.23|28.12|204
1758165600000|2025-09-18 03:20:00|28.3|28.19|28.25|28.14|28.31|28.2|28.25|28.14|188
1758165900000|2025-09-18 03:25:00|28.26|28.15|28.29|28.18|28.33|28.22|28.24|28.13|172
1758166200000|2025-09-18 03:30:00|28.3|28.19|28.23|28.12|28.3|28.19|28.23|28.12|201
1758166500000|2025-09-18 03:35:00|28.24|28.13|28.26|28.15|28.3|28.19|28.23|28.12|153
1758166800000|2025-09-18 03:40:00|28.27|28.16|28.35|28.24|28.36|28.25|28.26|28.15|123
1758167100000|2025-09-18 03:45:00|28.34|28.23|28.34|28.23|28.41|28.3|28.31|28.2|199
1758167400000|2025-09-18 03:50:00|28.33|28.22|28.33|28.22|28.35|28.24|28.27|28.16|158
1758167700000|2025-09-18 03:55:00|28.34|28.23|28.36|28.25|28.39|28.28|28.3|28.19|147
1758168000000|2025-09-18 04:00:00|28.37|28.26|28.3|28.19|28.38|28.27|28.29|28.18|116
1758168300000|2025-09-18 04:05:00|28.29|28.18|28.25|28.14|28.3|28.19|28.23|28.12|137
1758168600000|2025-09-18 04:10:00|28.26|28.15|28.28|28.17|28.33|28.22|28.26|28.15|101
1758168900000|2025-09-18 04:15:00|28.27|28.16|28.31|28.2|28.37|28.26|28.27|28.16|111
1758169200000|2025-09-18 04:20:00|28.3|28.19|28.29|28.18|28.31|28.2|28.26|28.15|227
1758169500000|2025-09-18 04:25:00|28.28|28.17|28.28|28.17|28.3|28.19|28.27|28.16|69
1758169800000|2025-09-18 04:30:00|28.27|28.16|28.28|28.17|28.32|28.21|28.27|28.16|114
1758170100000|2025-09-18 04:35:00|28.27|28.16|28.19|28.08|28.28|28.17|28.18|28.07|153
1758170400000|2025-09-18 04:40:00|28.2|28.09|28.3|28.19|28.3|28.19|28.19|28.08|61
1758170700000|2025-09-18 04:45:00|28.29|28.18|28.33|28.22|28.41|28.3|28.29|28.18|117
1758171000000|2025-09-18 04:50:00|28.34|28.23|28.26|28.15|28.34|28.23|28.24|28.13|58
1758171300000|2025-09-18 04:55:00|28.25|28.14|28.28|28.17|28.29|28.18|28.25|28.14|84
1758171600000|2025-09-18 05:00:00|28.29|28.18|28.23|28.12|28.29|28.18|28.21|28.1|93
1758171900000|2025-09-18 05:05:00|28.24|28.13|28.26|28.15|28.27|28.16|28.23|28.12|75
1758172200000|2025-09-18 05:10:00|28.25|28.14|28.24|28.13|28.27|28.16|28.23|28.12|75
1758172500000|2025-09-18 05:15:00|28.25|28.14|28.18|28.07|28.26|28.15|28.18|28.07|95
1758172800000|2025-09-18 05:20:00|28.17|28.06|28.16|28.05|28.18|28.07|28.16|28.05|38
1758173100000|2025-09-18 05:25:00|28.15|28.04|28.12|28.01|28.16|28.05|28.11|28|72
1758173400000|2025-09-18 05:30:00|28.11|28|28.09|27.98|28.13|28.02|28.08|27.97|111
1758173700000|2025-09-18 05:35:00|28.08|27.97|28|27.89|28.09|27.98|28|27.89|79
1758174000000|2025-09-18 05:40:00|28.01|27.9|28.05|27.94|28.07|27.96|28|27.89|41
1758174300000|2025-09-18 05:45:00|28.06|27.95|28.01|27.9|28.06|27.95|28|27.89|112
1758174600000|2025-09-18 05:50:00|28|27.89|28|27.89|28.01|27.9|27.99|27.88|33
1758174900000|2025-09-18 05:55:00|27.99|27.88|28.04|27.93|28.04|27.93|27.98|27.87|46
1758175200000|2025-09-18 06:00:00|28.03|27.92|28.04|27.93|28.08|27.97|28|27.89|70
1758175500000|2025-09-18 06:05:00|28.05|27.94|28|27.89|28.06|27.95|28|27.89|63
1758175800000|2025-09-18 06:10:00|27.99|27.88|27.79|27.68|28|27.89|27.77|27.66|158
1758176100000|2025-09-18 06:15:00|27.8|27.69|27.85|27.74|27.9|27.79|27.75|27.64|85
1758176400000|2025-09-18 06:20:00|27.84|27.73|27.88|27.77|27.91|27.8|27.84|27.73|78
1758176700000|2025-09-18 06:25:00|27.87|27.76|27.79|27.68|27.89|27.78|27.77|27.66|93
1758177000000|2025-09-18 06:30:00|27.78|27.67|27.81|27.7|27.82|27.71|27.71|27.6|140
1758177300000|2025-09-18 06:35:00|27.82|27.71|27.82|27.71|27.87|27.76|27.82|27.71|80
1758177600000|2025-09-18 06:40:00|27.83|27.72|27.85|27.74|27.87|27.76|27.83|27.72|71
1758177900000|2025-09-18 06:45:00|27.86|27.75|27.91|27.8|27.92|27.81|27.86|27.75|74
1758178200000|2025-09-18 06:50:00|27.9|27.79|27.86|27.75|27.91|27.8|27.84|27.73|61
1758178500000|2025-09-18 06:55:00|27.87|27.76|27.92|27.81|27.94|27.83|27.87|27.76|48
1758178800000|2025-09-18 07:00:00|27.93|27.82|28.01|27.9|28.02|27.91|27.93|27.82|59
1758179100000|2025-09-18 07:05:00|28.02|27.91|27.98|27.87|28.02|27.91|27.95|27.84|117
1758179400000|2025-09-18 07:10:00|27.99|27.88|27.99|27.88|28.03|27.92|27.98|27.87|83
1758179700000|2025-09-18 07:15:00|27.98|27.87|28|27.89|28.03|27.92|27.98|27.87|91
1758180000000|2025-09-18 07:20:00|27.99|27.88|27.9|27.79|28|27.89|27.89|27.78|88
1758180300000|2025-09-18 07:25:00|27.91|27.8|27.94|27.83|27.94|27.83|27.89|27.78|56
1758180600000|2025-09-18 07:30:00|27.95|27.84|27.94|27.83|27.96|27.85|27.92|27.81|68
1758180900000|2025-09-18 07:35:00|27.93|27.82|27.93|27.82|27.94|27.83|27.89|27.78|37
1758181200000|2025-09-18 07:40:00|27.94|27.83|28.02|27.91|28.03|27.92|27.94|27.83|41
1758181500000|2025-09-18 07:45:00|28.01|27.9|28.09|27.98|28.09|27.98|28.01|27.9|61
1758181800000|2025-09-18 07:50:00|28.1|27.99|28.04|27.93|28.1|27.99|28.04|27.93|45
1758182100000|2025-09-18 07:55:00|28.03|27.92|28.05|27.94|28.06|27.95|28.02|27.91|23
1758182400000|2025-09-18 08:00:00|28.04|27.93|28.08|27.97|28.11|28|28.03|27.92|67
1758182700000|2025-09-18 08:05:00|28.07|27.96|27.99|27.88|28.09|27.98|27.97|27.86|107
1758183000000|2025-09-18 08:10:00|27.98|27.87|28.17|28.06|28.17|28.06|27.98|27.87|88
1758183300000|2025-09-18 08:15:00|28.18|28.07|28.13|28.02|28.2|28.09|28.09|27.98|72
1758183600000|2025-09-18 08:20:00|28.14|28.03|28.22|28.11|28.22|28.11|28.13|28.02|80
1758183900000|2025-09-18 08:25:00|28.21|28.1|28.2|28.09|28.23|28.12|28.16|28.05|69
1758184200000|2025-09-18 08:30:00|28.21|28.1|28.19|28.08|28.23|28.12|28.18|28.07|73
1758184500000|2025-09-18 08:35:00|28.18|28.07|28.23|28.12|28.26|28.15|28.18|28.07|84
1758184800000|2025-09-18 08:40:00|28.24|28.13|28.16|28.05|28.24|28.13|28.15|28.04|145
1758185100000|2025-09-18 08:45:00|28.15|28.04|28.21|28.1|28.21|28.1|28.1|27.99|47
1758185400000|2025-09-18 08:50:00|28.22|28.11|28.21|28.1|28.22|28.11|28.17|28.06|88
1758185700000|2025-09-18 08:55:00|28.2|28.09|28.24|28.13|28.24|28.13|28.16|28.05|111
1758186000000|2025-09-18 09:00:00|28.23|28.12|28.17|28.06|28.25|28.14|28.17|28.06|125
1758186300000|2025-09-18 09:05:00|28.18|28.07|28.16|28.05|28.19|28.08|28.13|28.02|142
1758186600000|2025-09-18 09:10:00|28.17|28.06|28.1|27.99|28.19|28.08|28.09|27.98|109
1758186900000|2025-09-18 09:15:00|28.11|28|28.16|28.05|28.16|28.05|28.11|28|76
1758187200000|2025-09-18 09:20:00|28.15|28.04|28.16|28.05|28.19|28.08|28.14|28.03|100
1758187500000|2025-09-18 09:25:00|28.15|28.04|28.17|28.06|28.17|28.06|28.13|28.02|111
1758187800000|2025-09-18 09:30:00|28.16|28.05|28.11|28|28.18|28.07|28.1|27.99|126
1758188100000|2025-09-18 09:35:00|28.12|28.01|28.1|27.99|28.13|28.02|28.07|27.96|79
1758188400000|2025-09-18 09:40:00|28.11|28|28.12|28.01|28.14|28.03|28.09|27.98|58
1758188700000|2025-09-18 09:45:00|28.11|28|28.13|28.02|28.16|28.05|28.1|27.99|107
1758189000000|2025-09-18 09:50:00|28.14|28.03|28.16|28.05|28.16|28.05|28.11|28|63
1758189300000|2025-09-18 09:55:00|28.15|28.04|28.18|28.07|28.18|28.07|28.12|28.01|99
1758189600000|2025-09-18 10:00:00|28.19|28.08|28.16|28.05|28.2|28.09|28.14|28.03|117
1758189900000|2025-09-18 10:05:00|28.17|28.06|28.09|27.98|28.18|28.07|28.09|27.98|91
1758190200000|2025-09-18 10:10:00|28.1|27.99|28|27.89|28.11|28|27.94|27.83|138
1758190500000|2025-09-18 10:15:00|27.99|27.88|27.99|27.88|28.03|27.92|27.94|27.83|160
1758190800000|2025-09-18 10:20:00|28|27.89|27.96|27.85|28.03|27.92|27.93|27.82|161
1758191100000|2025-09-18 10:25:00|27.97|27.86|27.9|27.79|27.97|27.86|27.89|27.78|128
1758191400000|2025-09-18 10:30:00|27.91|27.8|27.96|27.85|28|27.89|27.91|27.8|109
1758191700000|2025-09-18 10:35:00|27.97|27.86|27.95|27.84|27.98|27.87|27.93|27.82|137
1758192000000|2025-09-18 10:40:00|27.96|27.85|27.98|27.87|27.99|27.88|27.94|27.83|85
1758192300000|2025-09-18 10:45:00|27.97|27.86|27.97|27.86|27.99|27.88|27.95|27.84|113
1758192600000|2025-09-18 10:50:00|27.98|27.87|27.97|27.86|28|27.89|27.97|27.86|98
1758192900000|2025-09-18 10:55:00|27.96|27.85|27.94|27.83|27.97|27.86|27.93|27.82|115
1758193200000|2025-09-18 11:00:00|27.95|27.84|28.02|27.91|28.02|27.91|27.94|27.83|121
1758193500000|2025-09-18 11:05:00|28|27.89|28|27.89|28.01|27.9|27.97|27.86|93
1758193800000|2025-09-18 11:10:00|27.99|27.88|28|27.89|28.01|27.9|27.95|27.84|131
1758194100000|2025-09-18 11:15:00|28.01|27.9|28.05|27.94|28.07|27.96|28|27.89|109
1758194400000|2025-09-18 11:20:00|28.04|27.93|28.05|27.94|28.06|27.95|28.03|27.92|98
1758194700000|2025-09-18 11:25:00|28.04|27.93|28.07|27.96|28.07|27.96|28.04|27.93|86
1758195000000|2025-09-18 11:30:00|28.08|27.97|28.1|27.99|28.13|28.02|28.07|27.96|95
1758195300000|2025-09-18 11:35:00|28.11|28|28.09|27.98|28.13|28.02|28.07|27.96|84
1758195600000|2025-09-18 11:40:00|28.08|27.97|28.03|27.92|28.08|27.97|28|27.89|80
1758195900000|2025-09-18 11:45:00|28.04|27.93|27.95|27.84|28.04|27.93|27.95|27.84|220
1758196200000|2025-09-18 11:50:00|27.96|27.85|27.94|27.83|27.99|27.88|27.94|27.83|95
1758196500000|2025-09-18 11:55:00|27.95|27.84|28.02|27.91|28.03|27.92|27.93|27.82|96
1758196800000|2025-09-18 12:00:00|28.01|27.9|27.99|27.88|28.03|27.92|27.96|27.85|161
1758197100000|2025-09-18 12:05:00|28|27.89|28|27.89|28.05|27.94|27.98|27.87|113
1758197400000|2025-09-18 12:10:00|27.99|27.88|28.09|27.98|28.09|27.98|27.94|27.83|90
1758197700000|2025-09-18 12:15:00|28.08|27.97|28.07|27.96|28.09|27.98|28.02|27.91|173
1758198000000|2025-09-18 12:20:00|28.06|27.95|28.13|28.02|28.13|28.02|28.06|27.95|91
1758198300000|2025-09-18 12:25:00|28.12|28.01|28.26|28.15|28.27|28.16|28.09|27.98|128
1758198600000|2025-09-18 12:30:00|28.27|28.16|28.09|27.98|28.27|28.16|28.08|27.97|200
1758198900000|2025-09-18 12:35:00|28.1|27.99|28.27|28.16|28.27|28.16|28.08|27.97|174
1758199200000|2025-09-18 12:40:00|28.28|28.17|28.18|28.07|28.3|28.19|28.18|28.07|165
1758199500000|2025-09-18 12:45:00|28.19|28.08|28.19|28.08|28.25|28.14|28.16|28.05|179
1758199800000|2025-09-18 12:50:00|28.18|28.07|28.15|28.04|28.18|28.07|28.11|28|203
1758200100000|2025-09-18 12:55:00|28.14|28.03|28.17|28.06|28.2|28.09|28.12|28.01|182
1758200400000|2025-09-18 13:00:00|28.18|28.07|28.11|28|28.2|28.09|28.1|27.99|259
1758200700000|2025-09-18 13:05:00|28.12|28.01|28.25|28.14|28.26|28.15|28.1|27.99|174
1758201000000|2025-09-18 13:10:00|28.24|28.13|28.28|28.17|28.3|28.19|28.22|28.11|183
1758201300000|2025-09-18 13:15:00|28.29|28.18|28.33|28.22|28.38|28.27|28.28|28.17|137
1758201600000|2025-09-18 13:20:00|28.32|28.21|28.3|28.19|28.35|28.24|28.29|28.18|87
1758201900000|2025-09-18 13:25:00|28.29|28.18|28.33|28.22|28.36|28.25|28.29|28.18|109
1758202200000|2025-09-18 13:30:00|28.32|28.21|28.45|28.34|28.46|28.35|28.24|28.13|211
1758202500000|2025-09-18 13:35:00|28.46|28.35|28.4|28.29|28.5|28.39|28.39|28.28|207
1758202800000|2025-09-18 13:40:00|28.41|28.3|28.16|28.05|28.45|28.34|28.14|28.03|278
1758203100000|2025-09-18 13:45:00|28.15|28.04|28.21|28.1|28.21|28.1|28.03|27.92|178
1758203400000|2025-09-18 13:50:00|28.2|28.09|28.12|28.01|28.29|28.18|28.1|27.99|282
1758203700000|2025-09-18 13:55:00|28.13|28.02|28.18|28.07|28.18|28.07|28.04|27.93|202
1758204000000|2025-09-18 14:00:00|28.17|28.06|28.16|28.05|28.21|28.1|28.15|28.04|242
1758204300000|2025-09-18 14:05:00|28.15|28.04|28.24|28.13|28.28|28.17|28.11|28|218
1758204600000|2025-09-18 14:10:00|28.25|28.14|28.22|28.11|28.32|28.21|28.22|28.11|286
1758204900000|2025-09-18 14:15:00|28.21|28.1|28.31|28.2|28.32|28.21|28.18|28.07|269
1758205200000|2025-09-18 14:20:00|28.32|28.21|28.32|28.21|28.36|28.25|28.3|28.19|163
1758205500000|2025-09-18 14:25:00|28.33|28.22|28.24|28.13|28.35|28.24|28.22|28.11|189
1758205800000|2025-09-18 14:30:00|28.25|28.14|28.2|28.09|28.31|28.2|28.2|28.09|189
1758206100000|2025-09-18 14:35:00|28.21|28.1|28.16|28.05|28.21|28.1|28.09|27.98|203
1758206400000|2025-09-18 14:40:00|28.15|28.04|28.16|28.05|28.21|28.1|28.12|28.01|216
1758206700000|2025-09-18 14:45:00|28.15|28.04|28.12|28.01|28.18|28.07|28.11|28|206
1758207000000|2025-09-18 14:50:00|28.11|28|28.16|28.05|28.18|28.07|28.09|27.98|250
1758207300000|2025-09-18 14:55:00|28.17|28.06|28.23|28.12|28.26|28.15|28.17|28.06|201
1758207600000|2025-09-18 15:00:00|28.24|28.13|28.31|28.2|28.34|28.23|28.2|28.09|192
1758207900000|2025-09-18 15:05:00|28.32|28.21|28.29|28.18|28.36|28.25|28.27|28.16|180
1758208200000|2025-09-18 15:10:00|28.3|28.19|28.19|28.08|28.32|28.21|28.15|28.04|230
1758208500000|2025-09-18 15:15:00|28.2|28.09|28.32|28.21|28.32|28.21|28.17|28.06|153
1758208800000|2025-09-18 15:20:00|28.33|28.22|28.34|28.23|28.41|28.3|28.28|28.17|181
1758209100000|2025-09-18 15:25:00|28.33|28.22|28.28|28.17|28.38|28.27|28.27|28.16|177
1758209400000|2025-09-18 15:30:00|28.29|28.18|28.43|28.32|28.5|28.39|28.28|28.17|169
1758209700000|2025-09-18 15:35:00|28.44|28.33|28.55|28.44|28.57|28.46|28.41|28.3|184
1758210000000|2025-09-18 15:40:00|28.54|28.43|28.5|28.39|28.56|28.45|28.45|28.34|159
1758210300000|2025-09-18 15:45:00|28.49|28.38|28.6|28.49|28.62|28.51|28.47|28.36|75
1758210600000|2025-09-18 15:50:00|28.59|28.48|28.64|28.53|28.64|28.53|28.55|28.44|118
1758210900000|2025-09-18 15:55:00|28.63|28.52|28.73|28.62|28.84|28.73|28.61|28.5|184
1758211200000|2025-09-18 16:00:00|28.72|28.61|28.77|28.66|28.81|28.7|28.63|28.52|275
1758211500000|2025-09-18 16:05:00|28.78|28.67|28.76|28.65|28.93|28.82|28.75|28.64|243
1758211800000|2025-09-18 16:10:00|28.75|28.64|28.76|28.65|28.85|28.74|28.72|28.61|180
1758212100000|2025-09-18 16:15:00|28.75|28.64|28.83|28.72|28.84|28.73|28.74|28.63|140
1758212400000|2025-09-18 16:20:00|28.82|28.71|28.74|28.63|28.87|28.76|28.7|28.59|219
1758212700000|2025-09-18 16:25:00|28.73|28.62|28.66|28.55|28.75|28.64|28.65|28.54|204
1758213000000|2025-09-18 16:30:00|28.65|28.54|28.66|28.55|28.71|28.6|28.62|28.51|229
1758213300000|2025-09-18 16:35:00|28.67|28.56|28.67|28.56|28.69|28.58|28.62|28.51|235
1758213600000|2025-09-18 16:40:00|28.66|28.55|28.71|28.6|28.76|28.65|28.65|28.54|257
1758213900000|2025-09-18 16:45:00|28.72|28.61|28.67|28.56|28.74|28.63|28.62|28.51|195
1758214200000|2025-09-18 16:50:00|28.66|28.55|28.57|28.46|28.67|28.56|28.56|28.45|233
1758214500000|2025-09-18 16:55:00|28.56|28.45|28.54|28.43|28.58|28.47|28.51|28.4|197
1758214800000|2025-09-18 17:00:00|28.53|28.42|28.45|28.34|28.56|28.45|28.43|28.32|273
1758215100000|2025-09-18 17:05:00|28.44|28.33|28.59|28.48|28.6|28.49|28.44|28.33|265
1758215400000|2025-09-18 17:10:00|28.6|28.49|28.57|28.46|28.66|28.55|28.56|28.45|279
1758215700000|2025-09-18 17:15:00|28.58|28.47|28.63|28.52|28.66|28.55|28.58|28.47|227
1758216000000|2025-09-18 17:20:00|28.64|28.53|28.53|28.42|28.66|28.55|28.52|28.41|232
1758216300000|2025-09-18 17:25:00|28.52|28.41|28.47|28.36|28.54|28.43|28.45|28.34|192
1758216600000|2025-09-18 17:30:00|28.48|28.37|28.43|28.32|28.51|28.4|28.43|28.32|228
1758216900000|2025-09-18 17:35:00|28.44|28.33|28.41|28.3|28.44|28.33|28.37|28.26|236
1758217200000|2025-09-18 17:40:00|28.4|28.29|28.36|28.25|28.42|28.31|28.34|28.23|215
1758217500000|2025-09-18 17:45:00|28.35|28.24|28.39|28.28|28.41|28.3|28.35|28.24|230
1758217800000|2025-09-18 17:50:00|28.38|28.27|28.45|28.34|28.47|28.36|28.38|28.27|209
1758218100000|2025-09-18 17:55:00|28.44|28.33|28.45|28.34|28.46|28.35|28.4|28.29|156
1758218400000|2025-09-18 18:00:00|28.44|28.33|28.39|28.28|28.45|28.34|28.38|28.27|244
1758218700000|2025-09-18 18:05:00|28.38|28.27|28.43|28.32|28.48|28.37|28.38|28.27|133
1758219000000|2025-09-18 18:10:00|28.42|28.31|28.5|28.39|28.5|28.39|28.42|28.31|224
1758219300000|2025-09-18 18:15:00|28.47|28.36|28.48|28.37|28.52|28.41|28.45|28.34|190
1758219600000|2025-09-18 18:20:00|28.47|28.36|28.49|28.38|28.53|28.42|28.44|28.33|207
1758219900000|2025-09-18 18:25:00|28.48|28.37|28.51|28.4|28.52|28.41|28.47|28.36|180
1758220200000|2025-09-18 18:30:00|28.5|28.39|28.43|28.32|28.52|28.41|28.39|28.28|211
1758220500000|2025-09-18 18:35:00|28.42|28.31|28.41|28.3|28.47|28.36|28.4|28.29|76
1758220800000|2025-09-18 18:40:00|28.4|28.29|28.39|28.28|28.42|28.31|28.35|28.24|217
1758221100000|2025-09-18 18:45:00|28.4|28.29|28.6|28.49|28.62|28.51|28.4|28.29|164
1758221400000|2025-09-18 18:50:00|28.61|28.5|28.55|28.44|28.67|28.56|28.55|28.44|184
1758221700000|2025-09-18 18:55:00|28.56|28.45|28.54|28.43|28.57|28.46|28.54|28.43|83
1758222000000|2025-09-18 19:00:00|28.55|28.44|28.46|28.35|28.55|28.44|28.45|28.34|138
1758222300000|2025-09-18 19:05:00|28.45|28.34|28.48|28.37|28.49|28.38|28.43|28.32|91
1758222600000|2025-09-18 19:10:00|28.47|28.36|28.47|28.36|28.51|28.4|28.45|28.34|110
1758222900000|2025-09-18 19:15:00|28.46|28.35|28.43|28.32|28.48|28.37|28.39|28.28|118
1758223200000|2025-09-18 19:20:00|28.42|28.31|28.39|28.28|28.43|28.32|28.37|28.26|70
1758223500000|2025-09-18 19:25:00|28.4|28.29|28.29|28.18|28.42|28.31|28.28|28.17|79
1758223800000|2025-09-18 19:30:00|28.28|28.17|28.22|28.11|28.31|28.2|28.22|28.11|96
1758224100000|2025-09-18 19:35:00|28.21|28.1|28.26|28.15|28.26|28.15|28.16|28.05|98
1758224400000|2025-09-18 19:40:00|28.27|28.16|28.26|28.15|28.28|28.17|28.23|28.12|60
1758224700000|2025-09-18 19:45:00|28.27|28.16|28.25|28.14|28.28|28.17|28.22|28.11|67
1758225000000|2025-09-18 19:50:00|28.26|28.15|28.25|28.14|28.28|28.17|28.24|28.13|52
1758225300000|2025-09-18 19:55:00|28.24|28.13|28.26|28.15|28.3|28.19|28.24|28.13|139
1758225600000|2025-09-18 20:00:00|28.25|28.14|28.26|28.15|28.29|28.18|28.24|28.13|110
1758225900000|2025-09-18 20:05:00|28.25|28.14|28.31|28.2|28.31|28.2|28.24|28.13|105
1758226200000|2025-09-18 20:10:00|28.32|28.21|28.29|28.18|28.32|28.21|28.28|28.17|86
1758226500000|2025-09-18 20:15:00|28.3|28.19|28.22|28.11|28.3|28.19|28.21|28.1|87
1758226800000|2025-09-18 20:20:00|28.23|28.12|28.23|28.12|28.28|28.17|28.22|28.11|71
1758227100000|2025-09-18 20:25:00|28.22|28.11|28.23|28.12|28.24|28.13|28.2|28.09|88
1758227400000|2025-09-18 20:30:00|28.24|28.13|28.19|28.08|28.24|28.13|28.19|28.08|104
1758227700000|2025-09-18 20:35:00|28.18|28.07|28.24|28.13|28.27|28.16|28.17|28.06|123
1758228000000|2025-09-18 20:40:00|28.25|28.14|28.24|28.13|28.26|28.15|28.23|28.12|96
1758228300000|2025-09-18 20:45:00|28.23|28.12|28.28|28.17|28.28|28.17|28.21|28.1|98
1758228600000|2025-09-18 20:50:00|28.29|28.18|28.24|28.13|28.3|28.19|28.23|28.12|55
1758228900000|2025-09-18 20:55:00|28.23|28.12|28.16|28.05|28.24|28.13|28.16|28.05|82
1758229200000|2025-09-18 21:00:00|28.17|28.06|28.16|28.05|28.21|28.1|28.15|28.04|94
1758229500000|2025-09-18 21:05:00|28.17|28.06|28.13|28.02|28.17|28.06|28.13|28.02|29
1758229800000|2025-09-18 21:10:00|28.12|28.01|28.11|28|28.14|28.03|28.1|27.99|26
1758230100000|2025-09-18 21:15:00|28.1|27.99|28.13|28.02|28.14|28.03|28.07|27.96|101
1758230400000|2025-09-18 21:20:00|28.14|28.03|28.15|28.04|28.18|28.07|28.13|28.02|82
1758230700000|2025-09-18 21:25:00|28.16|28.05|28.21|28.1|28.21|28.1|28.15|28.04|63
1758231000000|2025-09-18 21:30:00|28.2|28.09|28.2|28.09|28.23|28.12|28.2|28.09|57
1758231300000|2025-09-18 21:35:00|28.21|28.1|28.23|28.12|28.23|28.12|28.2|28.09|55
1758231600000|2025-09-18 21:40:00|28.22|28.11|28.22|28.11|28.23|28.12|28.22|28.11|31
1758231900000|2025-09-18 21:45:00|28.21|28.1|28.25|28.14|28.25|28.14|28.2|28.09|43
1758232200000|2025-09-18 21:50:00|28.26|28.15|28.2|28.09|28.26|28.15|28.2|28.09|9
1758232500000|2025-09-18 21:55:00|28.18|28.07|28.15|28.04|28.18|28.07|28.13|28.02|58
1758232800000|2025-09-18 22:00:00|28.16|28.05|28.11|28|28.17|28.06|28.11|28|97
1758233100000|2025-09-18 22:05:00|28.12|28.01|28.02|27.91|28.12|28.01|27.99|27.88|99
1758233400000|2025-09-18 22:10:00|28.01|27.9|27.99|27.88|28.05|27.94|27.97|27.86|158
1758233700000|2025-09-18 22:15:00|28|27.89|28.05|27.94|28.05|27.94|27.95|27.84|66
1758234000000|2025-09-18 22:20:00|28.06|27.95|28.03|27.92|28.06|27.95|28|27.89|56
1758234300000|2025-09-18 22:25:00|28.02|27.91|28.03|27.92|28.04|27.93|27.99|27.88|55
1758234600000|2025-09-18 22:30:00|28.02|27.91|28.04|27.93|28.06|27.95|28.01|27.9|74
1758234900000|2025-09-18 22:35:00|28.05|27.94|28.05|27.94|28.05|27.94|28.03|27.92|33
1758235200000|2025-09-18 22:40:00|28.04|27.93|27.97|27.86|28.05|27.94|27.97|27.86|113
1758235500000|2025-09-18 22:45:00|27.98|27.87|27.96|27.85|27.98|27.87|27.95|27.84|93
1758235800000|2025-09-18 22:50:00|27.95|27.84|27.89|27.78|27.96|27.85|27.86|27.75|93
1758236100000|2025-09-18 22:55:00|27.88|27.77|27.84|27.73|27.9|27.79|27.83|27.72|54
1758236400000|2025-09-18 23:00:00|27.83|27.72|27.76|27.65|27.85|27.74|27.75|27.64|108
1758236700000|2025-09-18 23:05:00|27.77|27.66|27.71|27.6|27.79|27.68|27.63|27.52|98
1758237000000|2025-09-18 23:10:00|27.72|27.61|27.82|27.71|27.83|27.72|27.71|27.6|43
1758237300000|2025-09-18 23:15:00|27.81|27.7|27.8|27.69|27.81|27.7|27.72|27.61|92
1758237600000|2025-09-18 23:20:00|27.79|27.68|27.78|27.67|27.84|27.73|27.78|27.67|54
1758237900000|2025-09-18 23:25:00|27.77|27.66|27.8|27.69|27.81|27.7|27.77|27.66|62
1758238200000|2025-09-18 23:30:00|27.81|27.7|27.88|27.77|27.88|27.77|27.8|27.69|73
1758238500000|2025-09-18 23:35:00|27.89|27.78|27.88|27.77|27.89|27.78|27.84|27.73|44
1758238800000|2025-09-18 23:40:00|27.89|27.78|27.87|27.76|27.89|27.78|27.87|27.76|39
1758239100000|2025-09-18 23:45:00|27.86|27.75|27.92|27.81|27.94|27.83|27.86|27.75|63
1758239400000|2025-09-18 23:50:00|27.91|27.8|27.94|27.83|27.95|27.84|27.9|27.79|58
1758239700000|2025-09-18 23:55:00|27.93|27.82|27.92|27.81|27.94|27.83|27.9|27.79|64
1758240000000|2025-09-19 00:00:00|27.93|27.82|27.99|27.88|28|27.89|27.93|27.82|61
1758240300000|2025-09-19 00:05:00|27.98|27.87|27.97|27.86|28|27.89|27.95|27.84|86
1758240600000|2025-09-19 00:10:00|27.98|27.87|27.91|27.8|27.98|27.87|27.91|27.8|110
1758240900000|2025-09-19 00:15:00|27.92|27.81|27.97|27.86|28.03|27.92|27.9|27.79|106
1758241200000|2025-09-19 00:20:00|27.96|27.85|27.96|27.85|27.99|27.88|27.95|27.84|145
1758241500000|2025-09-19 00:25:00|27.95|27.84|28.03|27.92|28.03|27.92|27.95|27.84|91
1758241800000|2025-09-19 00:30:00|28.04|27.93|28.06|27.95|28.06|27.95|27.99|27.88|91
1758242100000|2025-09-19 00:35:00|28.07|27.96|28.13|28.02|28.16|28.05|28.06|27.95|59
1758242400000|2025-09-19 00:40:00|28.16|28.05|28.19|28.08|28.21|28.1|28.13|28.02|109
1758242700000|2025-09-19 00:45:00|28.2|28.09|28.18|28.07|28.2|28.09|28.15|28.04|82
1758243000000|2025-09-19 00:50:00|28.17|28.06|28.22|28.11|28.24|28.13|28.15|28.04|82
1758243300000|2025-09-19 00:55:00|28.21|28.1|28.32|28.21|28.33|28.22|28.21|28.1|49
1758243600000|2025-09-19 01:00:00|28.33|28.22|28.43|28.32|28.43|28.32|28.29|28.18|89
1758243900000|2025-09-19 01:05:00|28.45|28.34|28.36|28.25|28.54|28.43|28.35|28.24|134
1758244200000|2025-09-19 01:10:00|28.35|28.24|28.24|28.13|28.36|28.25|28.24|28.13|70
1758244500000|2025-09-19 01:15:00|28.23|28.12|28.23|28.12|28.25|28.14|28.18|28.07|65
1758244800000|2025-09-19 01:20:00|28.22|28.11|28.17|28.06|28.22|28.11|28.17|28.06|76
1758245100000|2025-09-19 01:25:00|28.18|28.07|28.16|28.05|28.19|28.08|28.14|28.03|71
1758245400000|2025-09-19 01:30:00|28.17|28.06|28.13|28.02|28.23|28.12|28.12|28.01|55
1758245700000|2025-09-19 01:35:00|28.14|28.03|28.11|28|28.14|28.03|28.11|28|112
1758246000000|2025-09-19 01:40:00|28.12|28.01|28.08|27.97|28.12|28.01|28.05|27.94|166
1758246300000|2025-09-19 01:45:00|28.09|27.98|28.07|27.96|28.1|27.99|28.03|27.92|118
1758246600000|2025-09-19 01:50:00|28.08|27.97|28.14|28.03|28.14|28.03|28.06|27.95|97
1758246900000|2025-09-19 01:55:00|28.13|28.02|28.17|28.06|28.19|28.08|28.12|28.01|123
1758247200000|2025-09-19 02:00:00|28.16|28.05|28.17|28.06|28.18|28.07|28.12|28.01|128
1758247500000|2025-09-19 02:05:00|28.18|28.07|28.09|27.98|28.22|28.11|28.09|27.98|172
1758247800000|2025-09-19 02:10:00|28.1|27.99|28|27.89|28.11|28|27.98|27.87|109
1758248100000|2025-09-19 02:15:00|27.99|27.88|27.99|27.88|28.02|27.91|27.99|27.88|183
1758248400000|2025-09-19 02:20:00|27.98|27.87|27.99|27.88|28|27.89|27.96|27.85|132
1758248700000|2025-09-19 02:25:00|28|27.89|28.02|27.91|28.03|27.92|27.96|27.85|87
1758249000000|2025-09-19 02:30:00|28.01|27.9|27.96|27.85|28.03|27.92|27.94|27.83|130
1758249300000|2025-09-19 02:35:00|27.97|27.86|28.03|27.92|28.05|27.94|27.97|27.86|99
1758249600000|2025-09-19 02:40:00|28.04|27.93|28.05|27.94|28.11|28|28.01|27.9|118
1758249900000|2025-09-19 02:45:00|28.06|27.95|28.04|27.93|28.11|28|28.03|27.92|101
1758250200000|2025-09-19 02:50:00|28.03|27.92|28|27.89|28.07|27.96|27.99|27.88|118
1758250500000|2025-09-19 02:55:00|27.99|27.88|27.97|27.86|28.04|27.93|27.96|27.85|87
1758250800000|2025-09-19 03:00:00|27.98|27.87|28.04|27.93|28.04|27.93|27.96|27.85|67
1758251100000|2025-09-19 03:05:00|28.03|27.92|28.03|27.92|28.05|27.94|28|27.89|81
1758251400000|2025-09-19 03:10:00|28.04|27.93|28.03|27.92|28.06|27.95|28.01|27.9|80
1758251700000|2025-09-19 03:15:00|28.04|27.93|28.03|27.92|28.08|27.97|28.01|27.9|90
1758252000000|2025-09-19 03:20:00|28.02|27.91|28.08|27.97|28.09|27.98|28.02|27.91|66
1758252300000|2025-09-19 03:25:00|28.09|27.98|27.94|27.83|28.09|27.98|27.9|27.79|94
1758252600000|2025-09-19 03:30:00|27.95|27.84|27.88|27.77|27.95|27.84|27.83|27.72|118
1758252900000|2025-09-19 03:35:00|27.89|27.78|27.79|27.68|27.89|27.78|27.77|27.66|117
1758253200000|2025-09-19 03:40:00|27.8|27.69|27.8|27.69|27.82|27.71|27.73|27.62|130
1758253500000|2025-09-19 03:45:00|27.79|27.68|27.75|27.64|27.81|27.7|27.72|27.61|101
1758253800000|2025-09-19 03:50:00|27.74|27.63|27.79|27.68|27.79|27.68|27.72|27.61|44
1758254100000|2025-09-19 03:55:00|27.78|27.67|27.75|27.64|27.79|27.68|27.72|27.61|96
1758254400000|2025-09-19 04:00:00|27.74|27.63|27.57|27.46|27.75|27.64|27.54|27.43|142
1758254700000|2025-09-19 04:05:00|27.55|27.44|27.5|27.39|27.58|27.47|27.42|27.31|189
1758255000000|2025-09-19 04:10:00|27.51|27.4|27.5|27.39|27.54|27.43|27.44|27.33|131
1758255300000|2025-09-19 04:15:00|27.51|27.4|27.55|27.44|27.62|27.51|27.5|27.39|95
1758255600000|2025-09-19 04:20:00|27.56|27.45|27.61|27.5|27.65|27.54|27.55|27.44|80
1758255900000|2025-09-19 04:25:00|27.62|27.51|27.66|27.55|27.66|27.55|27.61|27.5|69
1758256200000|2025-09-19 04:30:00|27.65|27.54|27.65|27.54|27.67|27.56|27.6|27.49|107
1758256500000|2025-09-19 04:35:00|27.66|27.55|27.71|27.6|27.72|27.61|27.65|27.54|60
1758256800000|2025-09-19 04:40:00|27.72|27.61|27.69|27.58|27.72|27.61|27.67|27.56|60
1758257100000|2025-09-19 04:45:00|27.7|27.59|27.72|27.61|27.73|27.62|27.69|27.58|81
1758257400000|2025-09-19 04:50:00|27.71|27.6|27.75|27.64|27.75|27.64|27.7|27.59|29
1758257700000|2025-09-19 04:55:00|27.76|27.65|27.78|27.67|27.79|27.68|27.76|27.65|39
1758258000000|2025-09-19 05:00:00|27.79|27.68|27.76|27.65|27.79|27.68|27.72|27.61|102
1758258300000|2025-09-19 05:05:00|27.77|27.66|27.73|27.62|27.77|27.66|27.72|27.61|49
1758258600000|2025-09-19 05:10:00|27.72|27.61|27.74|27.63|27.77|27.66|27.72|27.61|29
1758258900000|2025-09-19 05:15:00|27.73|27.62|27.75|27.64|27.76|27.65|27.7|27.59|83
1758259200000|2025-09-19 05:20:00|27.74|27.63|27.66|27.55|27.76|27.65|27.64|27.53|65
1758259500000|2025-09-19 05:25:00|27.65|27.54|27.56|27.45|27.65|27.54|27.56|27.45|56
1758259800000|2025-09-19 05:30:00|27.55|27.44|27.66|27.55|27.67|27.56|27.51|27.4|78
1758260100000|2025-09-19 05:35:00|27.65|27.54|27.66|27.55|27.66|27.55|27.61|27.5|102
1758260400000|2025-09-19 05:40:00|27.65|27.54|27.64|27.53|27.67|27.56|27.62|27.51|86
1758260700000|2025-09-19 05:45:00|27.65|27.54|27.67|27.56|27.67|27.56|27.63|27.52|35
1758261000000|2025-09-19 05:50:00|27.66|27.55|27.73|27.62|27.73|27.62|27.66|27.55|70
1758261300000|2025-09-19 05:55:00|27.72|27.61|27.69|27.58|27.75|27.64|27.68|27.57|81
1758261600000|2025-09-19 06:00:00|27.7|27.59|27.64|27.53|27.7|27.59|27.62|27.51|71
1758261900000|2025-09-19 06:05:00|27.63|27.52|27.62|27.51|27.65|27.54|27.6|27.49|54
1758262200000|2025-09-19 06:10:00|27.63|27.52|27.58|27.47|27.63|27.52|27.57|27.46|86
1758262500000|2025-09-19 06:15:00|27.59|27.48|27.65|27.54|27.65|27.54|27.58|27.47|35
1758262800000|2025-09-19 06:20:00|27.66|27.55|27.62|27.51|27.67|27.56|27.55|27.44|57
1758263100000|2025-09-19 06:25:00|27.61|27.5|27.59|27.48|27.61|27.5|27.55|27.44|108
1758263400000|2025-09-19 06:30:00|27.58|27.47|27.54|27.43|27.62|27.51|27.52|27.41|79
1758263700000|2025-09-19 06:35:00|27.53|27.42|27.62|27.51|27.62|27.51|27.52|27.41|62
1758264000000|2025-09-19 06:40:00|27.63|27.52|27.62|27.51|27.65|27.54|27.61|27.5|48
1758264300000|2025-09-19 06:45:00|27.63|27.52|27.58|27.47|27.65|27.54|27.57|27.46|70
1758264600000|2025-09-19 06:50:00|27.59|27.48|27.58|27.47|27.6|27.49|27.52|27.41|73
1758264900000|2025-09-19 06:55:00|27.57|27.46|27.47|27.36|27.59|27.48|27.45|27.34|74
1758265200000|2025-09-19 07:00:00|27.46|27.35|27.39|27.28|27.53|27.42|27.38|27.27|134
1758265500000|2025-09-19 07:05:00|27.4|27.29|27.47|27.36|27.48|27.37|27.4|27.29|109
1758265800000|2025-09-19 07:10:00|27.48|27.37|27.57|27.46|27.58|27.47|27.47|27.36|85
1758266100000|2025-09-19 07:15:00|27.58|27.47|27.63|27.52|27.63|27.52|27.58|27.47|84
1758266400000|2025-09-19 07:20:00|27.62|27.51|27.65|27.54|27.66|27.55|27.6|27.49|143
1758266700000|2025-09-19 07:25:00|27.64|27.53|27.66|27.55|27.68|27.57|27.6|27.49|179
1758267000000|2025-09-19 07:30:00|27.67|27.56|27.62|27.51|27.67|27.56|27.59|27.48|124
1758267300000|2025-09-19 07:35:00|27.63|27.52|27.65|27.54|27.65|27.54|27.61|27.5|53
1758267600000|2025-09-19 07:40:00|27.64|27.53|27.63|27.52|27.66|27.55|27.61|27.5|98
1758267900000|2025-09-19 07:45:00|27.62|27.51|27.62|27.51|27.64|27.53|27.59|27.48|55
1758268200000|2025-09-19 07:50:00|27.63|27.52|27.58|27.47|27.64|27.53|27.57|27.46|142
1758268500000|2025-09-19 07:55:00|27.59|27.48|27.58|27.47|27.6|27.49|27.57|27.46|140
1758268800000|2025-09-19 08:00:00|27.57|27.46|27.62|27.51|27.63|27.52|27.57|27.46|110
1758269100000|2025-09-19 08:05:00|27.63|27.52|27.71|27.6|27.71|27.6|27.62|27.51|87
1758269400000|2025-09-19 08:10:00|27.7|27.59|27.7|27.59|27.72|27.61|27.68|27.57|115
1758269700000|2025-09-19 08:15:00|27.69|27.58|27.74|27.63|27.74|27.63|27.68|27.57|54
1758270000000|2025-09-19 08:20:00|27.73|27.62|27.67|27.56|27.75|27.64|27.67|27.56|103
1758270300000|2025-09-19 08:25:00|27.66|27.55|27.67|27.56|27.68|27.57|27.63|27.52|91
1758270600000|2025-09-19 08:30:00|27.68|27.57|27.62|27.51|27.68|27.57|27.58|27.47|83
1758270900000|2025-09-19 08:35:00|27.63|27.52|27.59|27.48|27.64|27.53|27.58|27.47|79
1758271200000|2025-09-19 08:40:00|27.6|27.49|27.63|27.52|27.63|27.52|27.57|27.46|118
1758271500000|2025-09-19 08:45:00|27.62|27.51|27.57|27.46|27.63|27.52|27.57|27.46|112
1758271800000|2025-09-19 08:50:00|27.58|27.47|27.58|27.47|27.59|27.48|27.57|27.46|91
1758272100000|2025-09-19 08:55:00|27.57|27.46|27.6|27.49|27.6|27.49|27.57|27.46|142
1758272400000|2025-09-19 09:00:00|27.59|27.48|27.62|27.51|27.62|27.51|27.53|27.42|145
1758272700000|2025-09-19 09:05:00|27.63|27.52|27.66|27.55|27.67|27.56|27.56|27.45|106
1758273000000|2025-09-19 09:10:00|27.65|27.54|27.66|27.55|27.69|27.58|27.65|27.54|61
1758273300000|2025-09-19 09:15:00|27.67|27.56|27.64|27.53|27.67|27.56|27.62|27.51|76
1758273600000|2025-09-19 09:20:00|27.65|27.54|27.62|27.51|27.66|27.55|27.61|27.5|90
1758273900000|2025-09-19 09:25:00|27.61|27.5|27.54|27.43|27.63|27.52|27.52|27.41|94
1758274200000|2025-09-19 09:30:00|27.55|27.44|27.6|27.49|27.6|27.49|27.55|27.44|76
1758274500000|2025-09-19 09:35:00|27.59|27.48|27.55|27.44|27.6|27.49|27.54|27.43|109
1758274800000|2025-09-19 09:40:00|27.54|27.43|27.47|27.36|27.55|27.44|27.45|27.34|140
1758275100000|2025-09-19 09:45:00|27.46|27.35|27.38|27.27|27.49|27.38|27.32|27.21|154
1758275400000|2025-09-19 09:50:00|27.37|27.26|27.39|27.28|27.44|27.33|27.36|27.25|96
1758275700000|2025-09-19 09:55:00|27.4|27.29|27.42|27.31|27.44|27.33|27.39|27.28|59
1758276000000|2025-09-19 10:00:00|27.43|27.32|27.39|27.28|27.45|27.34|27.37|27.26|107
1758276300000|2025-09-19 10:05:00|27.4|27.29|27.33|27.22|27.4|27.29|27.33|27.22|62
1758276600000|2025-09-19 10:10:00|27.34|27.23|27.4|27.29|27.41|27.3|27.34|27.23|79
1758276900000|2025-09-19 10:15:00|27.41|27.3|27.38|27.27|27.42|27.31|27.36|27.25|84
1758277200000|2025-09-19 10:20:00|27.39|27.28|27.42|27.31|27.43|27.32|27.38|27.27|70
1758277500000|2025-09-19 10:25:00|27.41|27.3|27.38|27.27|27.42|27.31|27.38|27.27|49
1758277800000|2025-09-19 10:30:00|27.37|27.26|27.35|27.24|27.38|27.27|27.31|27.2|102
1758278100000|2025-09-19 10:35:00|27.36|27.25|27.43|27.32|27.44|27.33|27.36|27.25|98
1758278400000|2025-09-19 10:40:00|27.44|27.33|27.45|27.34|27.46|27.35|27.43|27.32|24
1758278700000|2025-09-19 10:45:00|27.46|27.35|27.4|27.29|27.46|27.35|27.4|27.29|120
1758279000000|2025-09-19 10:50:00|27.41|27.3|27.44|27.33|27.45|27.34|27.4|27.29|82
1758279300000|2025-09-19 10:55:00|27.43|27.32|27.43|27.32|27.45|27.34|27.41|27.3|49
1758279600000|2025-09-19 11:00:00|27.42|27.31|27.39|27.28|27.44|27.33|27.38|27.27|166
1758279900000|2025-09-19 11:05:00|27.38|27.27|27.3|27.19|27.39|27.28|27.27|27.16|131
1758280200000|2025-09-19 11:10:00|27.29|27.18|27.3|27.19|27.33|27.22|27.24|27.13|64
1758280500000|2025-09-19 11:15:00|27.29|27.18|27.25|27.14|27.32|27.21|27.24|27.13|133
1758280800000|2025-09-19 11:20:00|27.24|27.13|27.2|27.09|27.25|27.14|27.19|27.08|143
1758281100000|2025-09-19 11:25:00|27.21|27.1|27.1|26.99|27.24|27.13|27.08|26.97|65
1758281400000|2025-09-19 11:30:00|27.11|27|27.16|27.05|27.17|27.06|27.09|26.98|115
1758281700000|2025-09-19 11:35:00|27.15|27.04|27.14|27.03|27.16|27.05|27.09|26.98|140
1758282000000|2025-09-19 11:40:00|27.13|27.02|27.1|26.99|27.14|27.03|27.08|26.97|92
1758282300000|2025-09-19 11:45:00|27.09|26.98|27.15|27.04|27.15|27.04|27.08|26.97|81
1758282600000|2025-09-19 11:50:00|27.16|27.05|27.24|27.13|27.24|27.13|27.11|27|88
1758282900000|2025-09-19 11:55:00|27.23|27.12|27.19|27.08|27.24|27.13|27.19|27.08|121
1758283200000|2025-09-19 12:00:00|27.2|27.09|27.26|27.15|27.26|27.15|27.19|27.08|75
1758283500000|2025-09-19 12:05:00|27.25|27.14|27.27|27.16|27.28|27.17|27.24|27.13|113
1758283800000|2025-09-19 12:10:00|27.26|27.15|27.28|27.17|27.28|27.17|27.25|27.14|103
1758284100000|2025-09-19 12:15:00|27.27|27.16|27.29|27.18|27.29|27.18|27.25|27.14|86
1758284400000|2025-09-19 12:20:00|27.28|27.17|27.2|27.09|27.29|27.18|27.19|27.08|70
1758284700000|2025-09-19 12:25:00|27.21|27.1|27.11|27|27.21|27.1|27.07|26.96|86
1758285000000|2025-09-19 12:30:00|27.1|26.99|27.13|27.02|27.19|27.08|27.06|26.95|113
1758285300000|2025-09-19 12:35:00|27.14|27.03|27.16|27.05|27.19|27.08|27.12|27.01|109
1758285600000|2025-09-19 12:40:00|27.17|27.06|27.17|27.06|27.17|27.06|27.14|27.03|76
1758285900000|2025-09-19 12:45:00|27.16|27.05|27.17|27.06|27.17|27.06|27.15|27.04|74
1758286200000|2025-09-19 12:50:00|27.16|27.05|27.17|27.06|27.18|27.07|27.14|27.03|70
1758286500000|2025-09-19 12:55:00|27.16|27.05|27.14|27.03|27.18|27.07|27.13|27.02|81
1758286800000|2025-09-19 13:00:00|27.13|27.02|27.22|27.11|27.23|27.12|27.12|27.01|83
1758287100000|2025-09-19 13:05:00|27.21|27.1|27.2|27.09|27.21|27.1|27.16|27.05|54
1758287400000|2025-09-19 13:10:00|27.19|27.08|27.21|27.1|27.23|27.12|27.18|27.07|93
1758287700000|2025-09-19 13:15:00|27.2|27.09|27.16|27.05|27.21|27.1|27.15|27.04|45
1758288000000|2025-09-19 13:20:00|27.15|27.04|27.21|27.1|27.21|27.1|27.15|27.04|33
1758288300000|2025-09-19 13:25:00|27.22|27.11|27.19|27.08|27.27|27.16|27.19|27.08|52
1758288600000|2025-09-19 13:30:00|27.18|27.07|27.09|26.98|27.21|27.1|27.04|26.93|141
1758288900000|2025-09-19 13:35:00|27.08|26.97|27.22|27.11|27.22|27.11|27.08|26.97|109
1758289200000|2025-09-19 13:40:00|27.23|27.12|27.19|27.08|27.26|27.15|27.18|27.07|93
1758289500000|2025-09-19 13:45:00|27.2|27.09|27.26|27.15|27.27|27.16|27.16|27.05|96
1758289800000|2025-09-19 13:50:00|27.25|27.14|27.27|27.16|27.3|27.19|27.24|27.13|93
1758290100000|2025-09-19 13:55:00|27.28|27.17|27.24|27.13|27.28|27.17|27.22|27.11|80
1758290400000|2025-09-19 14:00:00|27.23|27.12|27.27|27.16|27.27|27.16|27.22|27.11|99
1758290700000|2025-09-19 14:05:00|27.28|27.17|27.27|27.16|27.33|27.22|27.25|27.14|106
1758291000000|2025-09-19 14:10:00|27.26|27.15|27.28|27.17|27.29|27.18|27.24|27.13|118
1758291300000|2025-09-19 14:15:00|27.29|27.18|27.2|27.09|27.29|27.18|27.18|27.07|189
1758291600000|2025-09-19 14:20:00|27.19|27.08|27.24|27.13|27.26|27.15|27.17|27.06|180
1758291900000|2025-09-19 14:25:00|27.25|27.14|27.16|27.05|27.28|27.17|27.16|27.05|135
1758292200000|2025-09-19 14:30:00|27.17|27.06|27.17|27.06|27.22|27.11|27.16|27.05|132
1758292500000|2025-09-19 14:35:00|27.18|27.07|27.14|27.03|27.19|27.08|27.13|27.02|125
1758292800000|2025-09-19 14:40:00|27.15|27.04|27.12|27.01|27.18|27.07|27.1|26.99|131
1758293100000|2025-09-19 14:45:00|27.13|27.02|26.97|26.86|27.16|27.05|26.95|26.84|151
1758293400000|2025-09-19 14:50:00|26.99|26.88|26.98|26.87|27.05|26.94|26.9|26.79|188
1758293700000|2025-09-19 14:55:00|26.97|26.86|26.96|26.85|27.02|26.91|26.91|26.8|209
1758294000000|2025-09-19 15:00:00|26.95|26.84|26.77|26.66|26.98|26.87|26.76|26.65|189
1758294300000|2025-09-19 15:05:00|26.78|26.67|26.66|26.55|26.78|26.67|26.55|26.44|257
1758294600000|2025-09-19 15:10:00|26.67|26.56|26.54|26.43|26.67|26.56|26.49|26.38|192
1758294900000|2025-09-19 15:15:00|26.55|26.44|26.63|26.52|26.66|26.55|26.55|26.44|180
1758295200000|2025-09-19 15:20:00|26.64|26.53|26.7|26.59|26.7|26.59|26.53|26.42|161
1758295500000|2025-09-19 15:25:00|26.71|26.6|26.65|26.54|26.71|26.6|26.61|26.5|105
1758295800000|2025-09-19 15:30:00|26.64|26.53|26.6|26.49|26.65|26.54|26.57|26.46|99
1758296100000|2025-09-19 15:35:00|26.61|26.5|26.71|26.6|26.71|26.6|26.56|26.45|57
1758296400000|2025-09-19 15:40:00|26.72|26.61|26.76|26.65|26.79|26.68|26.72|26.61|51
1758296700000|2025-09-19 15:45:00|26.77|26.66|26.73|26.62|26.79|26.68|26.69|26.58|100
1758297000000|2025-09-19 15:50:00|26.74|26.63|26.76|26.65|26.76|26.65|26.73|26.62|47
1758297300000|2025-09-19 15:55:00|26.75|26.64|26.73|26.62|26.75|26.64|26.71|26.6|57
1758297600000|2025-09-19 16:00:00|26.72|26.61|26.79|26.68|26.8|26.69|26.69|26.58|92
1758297900000|2025-09-19 16:05:00|26.78|26.67|26.82|26.71|26.83|26.72|26.78|26.67|63
1758298200000|2025-09-19 16:10:00|26.83|26.72|26.83|26.72|26.84|26.73|26.79|26.68|65
1758298500000|2025-09-19 16:15:00|26.82|26.71|26.84|26.73|26.86|26.75|26.82|26.71|95
1758298800000|2025-09-19 16:20:00|26.83|26.72|26.82|26.71|26.84|26.73|26.76|26.65|126
1758299100000|2025-09-19 16:25:00|26.83|26.72|26.83|26.72|26.84|26.73|26.8|26.69|91
1758299400000|2025-09-19 16:30:00|26.82|26.71|26.83|26.72|26.84|26.73|26.77|26.66|112
1758299700000|2025-09-19 16:35:00|26.84|26.73|26.82|26.71|26.85|26.74|26.8|26.69|59
1758300000000|2025-09-19 16:40:00|26.83|26.72|26.85|26.74|26.86|26.75|26.83|26.72|33
1758300300000|2025-09-19 16:45:00|26.86|26.75|26.89|26.78|26.9|26.79|26.85|26.74|72
1758300600000|2025-09-19 16:50:00|26.9|26.79|26.87|26.76|26.9|26.79|26.86|26.75|132
1758300900000|2025-09-19 16:55:00|26.86|26.75|26.88|26.77|26.88|26.77|26.86|26.75|43
1758301200000|2025-09-19 17:00:00|26.87|26.76|26.78|26.67|26.89|26.78|26.78|26.67|98
1758301500000|2025-09-19 17:05:00|26.77|26.66|26.74|26.63|26.77|26.66|26.72|26.61|58
1758301800000|2025-09-19 17:10:00|26.73|26.62|26.75|26.64|26.76|26.65|26.72|26.61|85
1758302100000|2025-09-19 17:15:00|26.76|26.65|26.72|26.61|26.77|26.66|26.67|26.56|82
1758302400000|2025-09-19 17:20:00|26.71|26.6|26.72|26.61|26.76|26.65|26.68|26.57|48
1758302700000|2025-09-19 17:25:00|26.73|26.62|26.69|26.58|26.74|26.63|26.66|26.55|83
1758303000000|2025-09-19 17:30:00|26.68|26.57|26.6|26.49|26.68|26.57|26.58|26.47|98
1758303300000|2025-09-19 17:35:00|26.59|26.48|26.59|26.48|26.65|26.54|26.56|26.45|64
1758303600000|2025-09-19 17:40:00|26.58|26.47|26.64|26.53|26.65|26.54|26.58|26.47|51
1758303900000|2025-09-19 17:45:00|26.65|26.54|26.66|26.55|26.67|26.56|26.63|26.52|55
1758304200000|2025-09-19 17:50:00|26.65|26.54|26.65|26.54|26.66|26.55|26.63|26.52|39
1758304500000|2025-09-19 17:55:00|26.62|26.51|26.59|26.48|26.66|26.55|26.57|26.46|41
1758304800000|2025-09-19 18:00:00|26.58|26.47|26.59|26.48|26.63|26.52|26.57|26.46|82
1758305100000|2025-09-19 18:05:00|26.6|26.49|26.52|26.41|26.6|26.49|26.47|26.36|87
1758305400000|2025-09-19 18:10:00|26.51|26.4|26.55|26.44|26.55|26.44|26.39|26.28|144
1758305700000|2025-09-19 18:15:00|26.56|26.45|26.6|26.49|26.62|26.51|26.52|26.41|69
1758306000000|2025-09-19 18:20:00|26.59|26.48|26.62|26.51|26.64|26.53|26.58|26.47|34
1758306300000|2025-09-19 18:25:00|26.63|26.52|26.61|26.5|26.64|26.53|26.6|26.49|47
1758306600000|2025-09-19 18:30:00|26.62|26.51|26.65|26.54|26.66|26.55|26.61|26.5|46
1758306900000|2025-09-19 18:35:00|26.66|26.55|26.65|26.54|26.68|26.57|26.63|26.52|39
1758307200000|2025-09-19 18:40:00|26.66|26.55|26.68|26.57|26.68|26.57|26.66|26.55|51
1758307500000|2025-09-19 18:45:00|26.69|26.58|26.61|26.5|26.7|26.59|26.61|26.5|75
1758307800000|2025-09-19 18:50:00|26.6|26.49|26.61|26.5|26.62|26.51|26.58|26.47|48
1758308100000|2025-09-19 18:55:00|26.6|26.49|26.62|26.51|26.63|26.52|26.58|26.47|37
1758308400000|2025-09-19 19:00:00|26.63|26.52|26.66|26.55|26.68|26.57|26.61|26.5|89
1758308700000|2025-09-19 19:05:00|26.65|26.54|26.65|26.54|26.68|26.57|26.62|26.51|61
1758309000000|2025-09-19 19:10:00|26.66|26.55|26.64|26.53|26.66|26.55|26.62|26.51|40
1758309300000|2025-09-19 19:15:00|26.65|26.54|26.66|26.55|26.67|26.56|26.64|26.53|34
1758309600000|2025-09-19 19:20:00|26.65|26.54|26.69|26.58|26.7|26.59|26.65|26.54|27
1758309900000|2025-09-19 19:25:00|26.68|26.57|26.71|26.6|26.72|26.61|26.67|26.56|38
1758310200000|2025-09-19 19:30:00|26.7|26.59|26.7|26.59|26.72|26.61|26.67|26.56|51
1758310500000|2025-09-19 19:35:00|26.71|26.6|26.72|26.61|26.72|26.61|26.69|26.58|40
1758310800000|2025-09-19 19:40:00|26.71|26.6|26.66|26.55|26.72|26.61|26.65|26.54|46
1758311100000|2025-09-19 19:45:00|26.65|26.54|26.61|26.5|26.69|26.58|26.61|26.5|47
1758311400000|2025-09-19 19:50:00|26.62|26.51|26.62|26.51|26.65|26.54|26.61|26.5|49
1758311700000|2025-09-19 19:55:00|26.61|26.5|26.56|26.45|26.63|26.52|26.56|26.45|36
1758312000000|2025-09-19 20:00:00|26.57|26.46|26.67|26.56|26.67|26.56|26.56|26.45|39
1758312300000|2025-09-19 20:05:00|26.66|26.55|26.66|26.55|26.67|26.56|26.62|26.51|35
1758312600000|2025-09-19 20:10:00|26.67|26.56|26.68|26.57|26.69|26.58|26.66|26.55|36
1758312900000|2025-09-19 20:15:00|26.67|26.56|26.7|26.59|26.72|26.61|26.67|26.56|55
1758313200000|2025-09-19 20:20:00|26.69|26.58|26.73|26.62|26.74|26.63|26.69|26.58|27
1758313500000|2025-09-19 20:25:00|26.72|26.61|26.72|26.61|26.75|26.64|26.72|26.61|45
1758313800000|2025-09-19 20:30:00|26.73|26.62|26.73|26.62|26.74|26.63|26.7|26.59|25
1758314100000|2025-09-19 20:35:00|26.74|26.63|26.76|26.65|26.76|26.65|26.73|26.62|19
1758314400000|2025-09-19 20:40:00|26.75|26.64|26.75|26.64|26.76|26.65|26.75|26.64|15
1758314700000|2025-09-19 20:45:00|26.74|26.63|26.66|26.55|26.75|26.64|26.66|26.55|30
1758315000000|2025-09-19 20:50:00|26.67|26.56|26.68|26.57|26.68|26.57|26.64|26.53|34
1758315300000|2025-09-19 20:55:00|26.67|26.56|26.68|26.57|26.68|26.57|26.66|26.55|34
1758351600000|2025-09-20 07:00:00|26.7|26.59|26.71|26.6|26.72|26.61|26.69|26.58|22
1758351900000|2025-09-20 07:05:00|26.7|26.59|26.74|26.63|26.74|26.63|26.7|26.59|19
1758352200000|2025-09-20 07:10:00|26.73|26.62|26.66|26.55|26.74|26.63|26.65|26.54|58
1758352500000|2025-09-20 07:15:00|26.67|26.56|26.66|26.55|26.69|26.58|26.66|26.55|20
1758352800000|2025-09-20 07:20:00|26.67|26.56|26.66|26.55|26.67|26.56|26.65|26.54|38
1758353100000|2025-09-20 07:25:00|26.65|26.54|26.63|26.52|26.65|26.54|26.63|26.52|17
1758353400000|2025-09-20 07:30:00|26.62|26.51|26.61|26.5|26.63|26.52|26.6|26.49|30
1758353700000|2025-09-20 07:35:00|26.6|26.49|26.63|26.52|26.64|26.53|26.6|26.49|30
1758354000000|2025-09-20 07:40:00|26.64|26.53|26.67|26.56|26.68|26.57|26.63|26.52|22
1758354300000|2025-09-20 07:45:00|26.66|26.55|26.68|26.57|26.7|26.59|26.65|26.54|42
1758354600000|2025-09-20 07:50:00|26.69|26.58|26.71|26.6|26.72|26.61|26.68|26.57|31
1758354900000|2025-09-20 07:55:00|26.72|26.61|26.73|26.62|26.73|26.62|26.71|26.6|16
1758355200000|2025-09-20 08:00:00|26.72|26.61|26.71|26.6|26.73|26.62|26.7|26.59|24
1758355500000|2025-09-20 08:05:00|26.7|26.59|26.69|26.58|26.72|26.61|26.69|26.58|16
1758355800000|2025-09-20 08:10:00|26.68|26.57|26.66|26.55|26.68|26.57|26.66|26.55|19
1758356100000|2025-09-20 08:15:00|26.67|26.56|26.67|26.56|26.69|26.58|26.67|26.56|15
1758356400000|2025-09-20 08:20:00|26.68|26.57|26.65|26.54|26.69|26.58|26.65|26.54|26
1758356700000|2025-09-20 08:25:00|26.66|26.55|26.63|26.52|26.66|26.55|26.62|26.51|34
1758357000000|2025-09-20 08:30:00|26.62|26.51|26.64|26.53|26.66|26.55|26.61|26.5|29
1758357300000|2025-09-20 08:35:00|26.63|26.52|26.63|26.52|26.64|26.53|26.63|26.52|19
1758357600000|2025-09-20 08:40:00|26.64|26.53|26.64|26.53|26.64|26.53|26.61|26.5|39
1758357900000|2025-09-20 08:45:00|26.63|26.52|26.59|26.48|26.64|26.53|26.59|26.48|29
1758358200000|2025-09-20 08:50:00|26.6|26.49|26.54|26.43|26.6|26.49|26.54|26.43|31
1758358500000|2025-09-20 08:55:00|26.55|26.44|26.5|26.39|26.55|26.44|26.49|26.38|34
1758358800000|2025-09-20 09:00:00|26.49|26.38|26.53|26.42|26.53|26.42|26.46|26.35|41
1758359100000|2025-09-20 09:05:00|26.54|26.43|26.55|26.44|26.56|26.45|26.5|26.39|33
1758359400000|2025-09-20 09:10:00|26.56|26.45|26.56|26.45|26.56|26.45|26.54|26.43|21
1758359700000|2025-09-20 09:15:00|26.55|26.44|26.55|26.44|26.56|26.45|26.55|26.44|23
1758360000000|2025-09-20 09:20:00|26.56|26.45|26.52|26.41|26.56|26.45|26.52|26.41|25
1758360300000|2025-09-20 09:25:00|26.51|26.4|26.51|26.4|26.54|26.43|26.51|26.4|13
1758360600000|2025-09-20 09:30:00|26.5|26.39|26.44|26.33|26.5|26.39|26.42|26.31|39
1758360900000|2025-09-20 09:35:00|26.43|26.32|26.42|26.31|26.45|26.34|26.4|26.29|44
1758361200000|2025-09-20 09:40:00|26.41|26.3|26.46|26.35|26.46|26.35|26.41|26.3|12
1758361500000|2025-09-20 09:45:00|26.45|26.34|26.47|26.36|26.47|26.36|26.42|26.31|28
1758361800000|2025-09-20 09:50:00|26.46|26.35|26.47|26.36|26.48|26.37|26.46|26.35|24
1758362100000|2025-09-20 09:55:00|26.48|26.37|26.47|26.36|26.48|26.37|26.46|26.35|20
1758362400000|2025-09-20 10:00:00|26.48|26.37|26.52|26.41|26.52|26.41|26.48|26.37|21
1758362700000|2025-09-20 10:05:00|26.53|26.42|26.52|26.41|26.54|26.43|26.5|26.39|18
1758363000000|2025-09-20 10:10:00|26.53|26.42|26.55|26.44|26.56|26.45|26.53|26.42|19
1758363300000|2025-09-20 10:15:00|26.56|26.45|26.53|26.42|26.56|26.45|26.51|26.4|22
1758363600000|2025-09-20 10:20:00|26.54|26.43|26.54|26.43|26.56|26.45|26.53|26.42|37
1758363900000|2025-09-20 10:25:00|26.53|26.42|26.51|26.4|26.53|26.42|26.51|26.4|5
1758364200000|2025-09-20 10:30:00|26.5|26.39|26.47|26.36|26.51|26.4|26.46|26.35|22
1758364500000|2025-09-20 10:35:00|26.46|26.35|26.51|26.4|26.52|26.41|26.46|26.35|16
1758364800000|2025-09-20 10:40:00|26.5|26.39|26.47|26.36|26.51|26.4|26.47|26.36|26
1758365100000|2025-09-20 10:45:00|26.48|26.37|26.48|26.37|26.52|26.41|26.48|26.37|29
1758365400000|2025-09-20 10:50:00|26.47|26.36|26.45|26.34|26.48|26.37|26.45|26.34|25
1758365700000|2025-09-20 10:55:00|26.46|26.35|26.46|26.35|26.46|26.35|26.45|26.34|11
1758366000000|2025-09-20 11:00:00|26.45|26.34|26.54|26.43|26.55|26.44|26.45|26.34|28
1758366300000|2025-09-20 11:05:00|26.53|26.42|26.54|26.43|26.57|26.46|26.53|26.42|36
1758366600000|2025-09-20 11:10:00|26.55|26.44|26.54|26.43|26.57|26.46|26.54|26.43|18
1758366900000|2025-09-20 11:15:00|26.53|26.42|26.51|26.4|26.54|26.43|26.5|26.39|35
1758367200000|2025-09-20 11:20:00|26.5|26.39|26.48|26.37|26.52|26.41|26.46|26.35|35
1758367500000|2025-09-20 11:25:00|26.47|26.36|26.47|26.36|26.48|26.37|26.45|26.34|29
1758367800000|2025-09-20 11:30:00|26.48|26.37|26.49|26.38|26.5|26.39|26.47|26.36|16
1758368100000|2025-09-20 11:35:00|26.48|26.37|26.51|26.4|26.51|26.4|26.48|26.37|22
1758368400000|2025-09-20 11:40:00|26.52|26.41|26.52|26.41|26.54|26.43|26.52|26.41|19
1758368700000|2025-09-20 11:45:00|26.53|26.42|26.56|26.45|26.57|26.46|26.53|26.42|38
1758369000000|2025-09-20 11:50:00|26.57|26.46|26.6|26.49|26.61|26.5|26.56|26.45|34
1758369300000|2025-09-20 11:55:00|26.59|26.48|26.6|26.49|26.6|26.49|26.59|26.48|10
1758369600000|2025-09-20 12:00:00|26.59|26.48|26.56|26.45|26.6|26.49|26.55|26.44|64
1758369900000|2025-09-20 12:05:00|26.57|26.46|26.56|26.45|26.59|26.48|26.56|26.45|58
1758370200000|2025-09-20 12:10:00|26.57|26.46|26.6|26.49|26.6|26.49|26.56|26.45|72
1758370500000|2025-09-20 12:15:00|26.59|26.48|26.56|26.45|26.62|26.51|26.56|26.45|34
1758370800000|2025-09-20 12:20:00|26.57|26.46|26.52|26.41|26.57|26.46|26.51|26.4|32
1758371100000|2025-09-20 12:25:00|26.51|26.4|26.51|26.4|26.52|26.41|26.51|26.4|3
1758371400000|2025-09-20 12:30:00|26.52|26.41|26.53|26.42|26.55|26.44|26.52|26.41|29
1758371700000|2025-09-20 12:35:00|26.52|26.41|26.55|26.44|26.55|26.44|26.51|26.4|22
1758372000000|2025-09-20 12:40:00|26.54|26.43|26.51|26.4|26.55|26.44|26.5|26.39|22
1758372300000|2025-09-20 12:45:00|26.52|26.41|26.51|26.4|26.52|26.41|26.5|26.39|12
1758372600000|2025-09-20 12:50:00|26.52|26.41|26.54|26.43|26.54|26.43|26.51|26.4|13
1758372900000|2025-09-20 12:55:00|26.55|26.44|26.56|26.45|26.57|26.46|26.54|26.43|16
1758373200000|2025-09-20 13:00:00|26.55|26.44|26.54|26.43|26.56|26.45|26.53|26.42|34
1758373500000|2025-09-20 13:05:00|26.55|26.44|26.56|26.45|26.56|26.45|26.53|26.42|36
1758373800000|2025-09-20 13:10:00|26.57|26.46|26.54|26.43|26.58|26.47|26.54|26.43|8
1758374100000|2025-09-20 13:15:00|26.53|26.42|26.58|26.47|26.58|26.47|26.53|26.42|46
1758374400000|2025-09-20 13:20:00|26.59|26.48|26.65|26.54|26.68|26.57|26.59|26.48|47
1758374700000|2025-09-20 13:25:00|26.64|26.53|26.68|26.57|26.69|26.58|26.64|26.53|19
1758375000000|2025-09-20 13:30:00|26.67|26.56|26.73|26.62|26.73|26.62|26.67|26.56|43
1758375300000|2025-09-20 13:35:00|26.72|26.61|26.7|26.59|26.74|26.63|26.7|26.59|43
1758375600000|2025-09-20 13:40:00|26.69|26.58|26.71|26.6|26.72|26.61|26.67|26.56|31
1758375900000|2025-09-20 13:45:00|26.7|26.59|26.68|26.57|26.73|26.62|26.68|26.57|25
1758376200000|2025-09-20 13:50:00|26.69|26.58|26.67|26.56|26.7|26.59|26.64|26.53|29
1758376500000|2025-09-20 13:55:00|26.66|26.55|26.63|26.52|26.68|26.57|26.63|26.52|18
1758376800000|2025-09-20 14:00:00|26.62|26.51|26.61|26.5|26.64|26.53|26.6|26.49|38
1758377100000|2025-09-20 14:05:00|26.6|26.49|26.59|26.48|26.62|26.51|26.58|26.47|36
1758377400000|2025-09-20 14:10:00|26.58|26.47|26.56|26.45|26.59|26.48|26.51|26.4|59
1758377700000|2025-09-20 14:15:00|26.55|26.44|26.59|26.48|26.59|26.48|26.54|26.43|33
1758378000000|2025-09-20 14:20:00|26.58|26.47|26.6|26.49|26.61|26.5|26.58|26.47|17
1758378300000|2025-09-20 14:25:00|26.59|26.48|26.61|26.5|26.61|26.5|26.59|26.48|39
1758378600000|2025-09-20 14:30:00|26.6|26.49|26.64|26.53|26.64|26.53|26.56|26.45|35
1758378900000|2025-09-20 14:35:00|26.63|26.52|26.64|26.53|26.66|26.55|26.63|26.52|17
1758379200000|2025-09-20 14:40:00|26.65|26.54|26.65|26.54|26.68|26.57|26.65|26.54|13
1758379500000|2025-09-20 14:45:00|26.67|26.56|26.71|26.6|26.73|26.62|26.65|26.54|65
1758379800000|2025-09-20 14:50:00|26.7|26.59|26.73|26.62|26.74|26.63|26.7|26.59|34
1758380100000|2025-09-20 14:55:00|26.74|26.63|26.73|26.62|26.74|26.63|26.72|26.61|26
1758380400000|2025-09-20 15:00:00|26.74|26.63|26.75|26.64|26.78|26.67|26.73|26.62|30
1758380700000|2025-09-20 15:05:00|26.74|26.63|26.83|26.72|26.83|26.72|26.74|26.63|40
1758381000000|2025-09-20 15:10:00|26.84|26.73|26.84|26.73|26.9|26.79|26.82|26.71|52
1758381300000|2025-09-20 15:15:00|26.85|26.74|26.94|26.83|26.95|26.84|26.85|26.74|65
1758381600000|2025-09-20 15:20:00|26.93|26.82|26.93|26.82|26.93|26.82|26.86|26.75|76
1758381900000|2025-09-20 15:25:00|26.94|26.83|26.99|26.88|27.01|26.9|26.93|26.82|56
1758382200000|2025-09-20 15:30:00|27|26.89|26.9|26.79|27|26.89|26.87|26.76|73
1758382500000|2025-09-20 15:35:00|26.91|26.8|26.89|26.78|26.93|26.82|26.86|26.75|54
1758382800000|2025-09-20 15:40:00|26.88|26.77|26.9|26.79|26.91|26.8|26.87|26.76|30
1758383100000|2025-09-20 15:45:00|26.89|26.78|26.88|26.77|26.9|26.79|26.85|26.74|34
1758383400000|2025-09-20 15:50:00|26.89|26.78|26.86|26.75|26.91|26.8|26.86|26.75|32
1758383700000|2025-09-20 15:55:00|26.87|26.76|26.96|26.85|26.97|26.86|26.87|26.76|38
1758384000000|2025-09-20 16:00:00|26.95|26.84|26.97|26.86|27|26.89|26.94|26.83|61
1758384300000|2025-09-20 16:05:00|26.96|26.85|26.91|26.8|26.98|26.87|26.9|26.79|30
1758384600000|2025-09-20 16:10:00|26.92|26.81|26.89|26.78|26.95|26.84|26.89|26.78|34
1758384900000|2025-09-20 16:15:00|26.9|26.79|26.82|26.71|26.91|26.8|26.82|26.71|72
1758385200000|2025-09-20 16:20:00|26.83|26.72|26.78|26.67|26.84|26.73|26.78|26.67|56
1758385500000|2025-09-20 16:25:00|26.77|26.66|26.81|26.7|26.81|26.7|26.76|26.65|69
1758385800000|2025-09-20 16:30:00|26.8|26.69|26.87|26.76|26.87|26.76|26.76|26.65|54
1758386100000|2025-09-20 16:35:00|26.88|26.77|26.92|26.81|26.93|26.82|26.88|26.77|43
1758386400000|2025-09-20 16:40:00|26.91|26.8|26.89|26.78|26.93|26.82|26.88|26.77|63
1758386700000|2025-09-20 16:45:00|26.88|26.77|26.88|26.77|26.92|26.81|26.86|26.75|81
1758387000000|2025-09-20 16:50:00|26.87|26.76|26.87|26.76|26.9|26.79|26.86|26.75|45
1758387300000|2025-09-20 16:55:00|26.86|26.75|26.92|26.81|26.94|26.83|26.86|26.75|24
1758387600000|2025-09-20 17:00:00|26.93|26.82|26.85|26.74|26.95|26.84|26.84|26.73|40
1758387900000|2025-09-20 17:05:00|26.86|26.75|26.85|26.74|26.86|26.75|26.83|26.72|28
1758388200000|2025-09-20 17:10:00|26.86|26.75|26.8|26.69|26.87|26.76|26.78|26.67|39
1758388500000|2025-09-20 17:15:00|26.81|26.7|26.82|26.71|26.82|26.71|26.73|26.62|43
1758388800000|2025-09-20 17:20:00|26.81|26.7|26.83|26.72|26.83|26.72|26.81|26.7|31
1758389100000|2025-09-20 17:25:00|26.82|26.71|26.84|26.73|26.86|26.75|26.82|26.71|27
1758389400000|2025-09-20 17:30:00|26.85|26.74|26.87|26.76|26.89|26.78|26.83|26.72|45
1758389700000|2025-09-20 17:35:00|26.86|26.75|26.9|26.79|26.91|26.8|26.85|26.74|19
1758390000000|2025-09-20 17:40:00|26.89|26.78|26.87|26.76|26.9|26.79|26.87|26.76|17
1758390300000|2025-09-20 17:45:00|26.86|26.75|26.83|26.72|26.87|26.76|26.82|26.71|36
1758390600000|2025-09-20 17:50:00|26.82|26.71|26.86|26.75|26.87|26.76|26.81|26.7|27
1758390900000|2025-09-20 17:55:00|26.85|26.74|26.86|26.75|26.88|26.77|26.85|26.74|20
1758391200000|2025-09-20 18:00:00|26.85|26.74|26.77|26.66|26.86|26.75|26.77|26.66|37
1758391500000|2025-09-20 18:05:00|26.76|26.65|26.75|26.64|26.78|26.67|26.74|26.63|32
1758391800000|2025-09-20 18:10:00|26.74|26.63|26.77|26.66|26.78|26.67|26.74|26.63|50
1758392100000|2025-09-20 18:15:00|26.76|26.65|26.79|26.68|26.79|26.68|26.74|26.63|44
1758392400000|2025-09-20 18:20:00|26.8|26.69|26.79|26.68|26.82|26.71|26.78|26.67|24
1758392700000|2025-09-20 18:25:00|26.8|26.69|26.79|26.68|26.82|26.71|26.78|26.67|29
1758393000000|2025-09-20 18:30:00|26.78|26.67|26.73|26.62|26.78|26.67|26.73|26.62|22
1758393300000|2025-09-20 18:35:00|26.71|26.6|26.68|26.57|26.72|26.61|26.66|26.55|41
1758393600000|2025-09-20 18:40:00|26.69|26.58|26.72|26.61|26.73|26.62|26.65|26.54|43
1758393900000|2025-09-20 18:45:00|26.71|26.6|26.69|26.58|26.71|26.6|26.68|26.57|28
1758394200000|2025-09-20 18:50:00|26.68|26.57|26.71|26.6|26.72|26.61|26.68|26.57|12
1758394500000|2025-09-20 18:55:00|26.72|26.61|26.7|26.59|26.73|26.62|26.7|26.59|21
1758394800000|2025-09-20 19:00:00|26.69|26.58|26.64|26.53|26.69|26.58|26.63|26.52|28
1758395100000|2025-09-20 19:05:00|26.65|26.54|26.65|26.54|26.7|26.59|26.64|26.53|40
1758395400000|2025-09-20 19:10:00|26.66|26.55|26.69|26.58|26.69|26.58|26.65|26.54|18
1758395700000|2025-09-20 19:15:00|26.7|26.59|26.74|26.63|26.76|26.65|26.69|26.58|31
1758396000000|2025-09-20 19:20:00|26.75|26.64|26.77|26.66|26.78|26.67|26.74|26.63|33
1758396300000|2025-09-20 19:25:00|26.76|26.65|26.75|26.64|26.77|26.66|26.75|26.64|17
1758396600000|2025-09-20 19:30:00|26.76|26.65|26.72|26.61|26.77|26.66|26.72|26.61|31
1758396900000|2025-09-20 19:35:00|26.71|26.6|26.68|26.57|26.73|26.62|26.68|26.57|43
1758397200000|2025-09-20 19:40:00|26.67|26.56|26.67|26.56|26.68|26.57|26.65|26.54|30
1758397500000|2025-09-20 19:45:00|26.66|26.55|26.67|26.56|26.68|26.57|26.65|26.54|36
1758397800000|2025-09-20 19:50:00|26.66|26.55|26.65|26.54|26.67|26.56|26.64|26.53|22
1758398100000|2025-09-20 19:55:00|26.66|26.55|26.7|26.59|26.71|26.6|26.65|26.54|49
1758398400000|2025-09-20 20:00:00|26.69|26.58|26.73|26.62|26.74|26.63|26.68|26.57|27
1758398700000|2025-09-20 20:05:00|26.74|26.63|26.73|26.62|26.74|26.63|26.7|26.59|34
1758399000000|2025-09-20 20:10:00|26.72|26.61|26.71|26.6|26.73|26.62|26.7|26.59|36
1758399300000|2025-09-20 20:15:00|26.72|26.61|26.71|26.6|26.73|26.62|26.7|26.59|31
1758399600000|2025-09-20 20:20:00|26.72|26.61|26.71|26.6|26.74|26.63|26.71|26.6|25
1758399900000|2025-09-20 20:25:00|26.72|26.61|26.76|26.65|26.77|26.66|26.72|26.61|30
1758400200000|2025-09-20 20:30:00|26.75|26.64|26.75|26.64|26.76|26.65|26.74|26.63|53
1758400500000|2025-09-20 20:35:00|26.74|26.63|26.76|26.65|26.76|26.65|26.73|26.62|12
1758400800000|2025-09-20 20:40:00|26.77|26.66|26.76|26.65|26.78|26.67|26.76|26.65|32
1758401100000|2025-09-20 20:45:00|26.75|26.64|26.76|26.65|26.78|26.67|26.75|26.64|34
1758401400000|2025-09-20 20:50:00|26.75|26.64|26.78|26.67|26.79|26.68|26.75|26.64|20
1758401700000|2025-09-20 20:55:00|26.79|26.68|26.79|26.68|26.8|26.69|26.77|26.66|37
1758402000000|2025-09-20 21:00:00|26.8|26.69|26.82|26.71|26.82|26.71|26.79|26.68|31
1758402300000|2025-09-20 21:05:00|26.81|26.7|26.81|26.7|26.82|26.71|26.8|26.69|29
1758402600000|2025-09-20 21:10:00|26.8|26.69|26.84|26.73|26.84|26.73|26.8|26.69|31
1758402900000|2025-09-20 21:15:00|26.85|26.74|26.84|26.73|26.85|26.74|26.81|26.7|38
1758403200000|2025-09-20 21:20:00|26.83|26.72|26.85|26.74|26.85|26.74|26.83|26.72|45
1758403500000|2025-09-20 21:25:00|26.84|26.73|26.87|26.76|26.87|26.76|26.84|26.73|18
1758403800000|2025-09-20 21:30:00|26.88|26.77|26.9|26.79|26.9|26.79|26.85|26.74|27
1758404100000|2025-09-20 21:35:00|26.89|26.78|26.93|26.82|26.93|26.82|26.89|26.78|27
1758404400000|2025-09-20 21:40:00|26.92|26.81|26.94|26.83|26.95|26.84|26.91|26.8|17
1758404700000|2025-09-20 21:45:00|26.95|26.84|26.87|26.76|26.95|26.84|26.85|26.74|47
1758405000000|2025-09-20 21:50:00|26.86|26.75|26.88|26.77|26.88|26.77|26.85|26.74|19
1758405300000|2025-09-20 21:55:00|26.87|26.76|26.87|26.76|26.88|26.77|26.85|26.74|24
1758405600000|2025-09-20 22:00:00|26.88|26.77|26.86|26.75|26.88|26.77|26.85|26.74|69
1758405900000|2025-09-20 22:05:00|26.85|26.74|26.83|26.72|26.86|26.75|26.82|26.71|33
1758406200000|2025-09-20 22:10:00|26.84|26.73|26.86|26.75|26.86|26.75|26.83|26.72|5
1758406500000|2025-09-20 22:15:00|26.85|26.74|26.84|26.73|26.86|26.75|26.83|26.72|20
1758406800000|2025-09-20 22:20:00|26.83|26.72|26.86|26.75|26.86|26.75|26.83|26.72|8
1758407100000|2025-09-20 22:25:00|26.85|26.74|26.85|26.74|26.86|26.75|26.84|26.73|11
1758407400000|2025-09-20 22:30:00|26.86|26.75|26.82|26.71|26.86|26.75|26.81|26.7|13
1758407700000|2025-09-20 22:35:00|26.81|26.7|26.83|26.72|26.83|26.72|26.81|26.7|11
1758408000000|2025-09-20 22:40:00|26.84|26.73|26.86|26.75|26.86|26.75|26.82|26.71|19
1758408300000|2025-09-20 22:45:00|26.87|26.76|26.92|26.81|26.97|26.86|26.87|26.76|46
1758408600000|2025-09-20 22:50:00|26.93|26.82|26.92|26.81|26.94|26.83|26.92|26.81|30
1758408900000|2025-09-20 22:55:00|26.91|26.8|26.91|26.8|26.92|26.81|26.9|26.79|15
1758409200000|2025-09-20 23:00:00|26.9|26.79|26.86|26.75|26.91|26.8|26.85|26.74|37
1758409500000|2025-09-20 23:05:00|26.85|26.74|26.86|26.75|26.87|26.76|26.85|26.74|16
1758409800000|2025-09-20 23:10:00|26.85|26.74|26.83|26.72|26.86|26.75|26.82|26.71|17
1758410100000|2025-09-20 23:15:00|26.82|26.71|26.82|26.71|26.83|26.72|26.82|26.71|21
1758410400000|2025-09-20 23:20:00|26.81|26.7|26.79|26.68|26.82|26.71|26.77|26.66|45
1758410700000|2025-09-20 23:25:00|26.78|26.67|26.78|26.67|26.82|26.71|26.77|26.66|31
1758411000000|2025-09-20 23:30:00|26.77|26.66|26.79|26.68|26.8|26.69|26.75|26.64|31
1758411300000|2025-09-20 23:35:00|26.78|26.67|26.78|26.67|26.79|26.68|26.76|26.65|21
1758411600000|2025-09-20 23:40:00|26.76|26.65|26.8|26.69|26.81|26.7|26.76|26.65|33
1758411900000|2025-09-20 23:45:00|26.79|26.68|26.82|26.71|26.82|26.71|26.78|26.67|16
1758412200000|2025-09-20 23:50:00|26.83|26.72|26.83|26.72|26.84|26.73|26.82|26.71|7
1758412500000|2025-09-20 23:55:00|26.84|26.73|26.84|26.73|26.86|26.75|26.83|26.72|31
1758412800000|2025-09-21 00:00:00|26.85|26.74|26.85|26.74|26.87|26.76|26.84|26.73|35
1758413100000|2025-09-21 00:05:00|26.84|26.73|26.82|26.71|26.85|26.74|26.82|26.71|23
1758413400000|2025-09-21 00:10:00|26.83|26.72|26.85|26.74|26.88|26.77|26.82|26.71|25
1758413700000|2025-09-21 00:15:00|26.84|26.73|26.82|26.71|26.86|26.75|26.82|26.71|38
1758414000000|2025-09-21 00:20:00|26.81|26.7|26.79|26.68|26.82|26.71|26.78|26.67|25
1758414300000|2025-09-21 00:25:00|26.8|26.69|26.8|26.69|26.81|26.7|26.78|26.67|25
1758414600000|2025-09-21 00:30:00|26.79|26.68|26.77|26.66|26.81|26.7|26.77|26.66|29
1758414900000|2025-09-21 00:35:00|26.78|26.67|26.8|26.69|26.8|26.69|26.77|26.66|15
1758415200000|2025-09-21 00:40:00|26.81|26.7|26.9|26.79|26.9|26.79|26.81|26.7|42
1758415500000|2025-09-21 00:45:00|26.89|26.78|26.94|26.83|26.96|26.85|26.88|26.77|48
1758415800000|2025-09-21 00:50:00|26.93|26.82|26.97|26.86|26.97|26.86|26.93|26.82|31
1758416100000|2025-09-21 00:55:00|26.96|26.85|26.94|26.83|26.97|26.86|26.92|26.81|34
1758416400000|2025-09-21 01:00:00|26.93|26.82|26.98|26.87|26.99|26.88|26.93|26.82|46
1758416700000|2025-09-21 01:05:00|26.97|26.86|26.88|26.77|26.97|26.86|26.86|26.75|29
1758417000000|2025-09-21 01:10:00|26.89|26.78|26.9|26.79|26.91|26.8|26.87|26.76|12
1758417300000|2025-09-21 01:15:00|26.89|26.78|26.92|26.81|26.94|26.83|26.89|26.78|47
1758417600000|2025-09-21 01:20:00|26.93|26.82|26.91|26.8|26.94|26.83|26.9|26.79|21
1758417900000|2025-09-21 01:25:00|26.92|26.81|26.92|26.81|26.93|26.82|26.91|26.8|21
1758418200000|2025-09-21 01:30:00|26.91|26.8|26.88|26.77|26.91|26.8|26.88|26.77|14
1758418500000|2025-09-21 01:35:00|26.89|26.78|26.87|26.76|26.9|26.79|26.86|26.75|23
1758418800000|2025-09-21 01:40:00|26.86|26.75|26.87|26.76|26.88|26.77|26.85|26.74|24
1758419100000|2025-09-21 01:45:00|26.88|26.77|26.84|26.73|26.88|26.77|26.81|26.7|24
1758419400000|2025-09-21 01:50:00|26.85|26.74|26.83|26.72|26.88|26.77|26.83|26.72|57
1758419700000|2025-09-21 01:55:00|26.84|26.73|26.84|26.73|26.85|26.74|26.79|26.68|37
1758420000000|2025-09-21 02:00:00|26.83|26.72|26.89|26.78|26.89|26.78|26.83|26.72|29
1758420300000|2025-09-21 02:05:00|26.9|26.79|26.91|26.8|26.94|26.83|26.9|26.79|47
1758420600000|2025-09-21 02:10:00|26.92|26.81|26.94|26.83|26.95|26.84|26.91|26.8|23
1758420900000|2025-09-21 02:15:00|26.95|26.84|26.88|26.77|26.96|26.85|26.87|26.76|47
1758421200000|2025-09-21 02:20:00|26.87|26.76|26.85|26.74|26.88|26.77|26.81|26.7|58
1758421500000|2025-09-21 02:25:00|26.86|26.75|26.9|26.79|26.9|26.79|26.83|26.72|33
1758421800000|2025-09-21 02:30:00|26.88|26.77|26.92|26.81|26.92|26.81|26.84|26.73|43
1758422100000|2025-09-21 02:35:00|26.91|26.8|26.91|26.8|26.92|26.81|26.88|26.77|22
1758422400000|2025-09-21 02:40:00|26.9|26.79|26.91|26.8|26.93|26.82|26.9|26.79|20
1758422700000|2025-09-21 02:45:00|26.9|26.79|26.95|26.84|26.95|26.84|26.87|26.76|23
1758423000000|2025-09-21 02:50:00|26.94|26.83|26.94|26.83|26.96|26.85|26.93|26.82|17
1758423300000|2025-09-21 02:55:00|26.93|26.82|26.92|26.81|26.95|26.84|26.92|26.81|22
1758423600000|2025-09-21 03:00:00|26.91|26.8|26.9|26.79|26.94|26.83|26.89|26.78|26
1758423900000|2025-09-21 03:05:00|26.91|26.8|26.88|26.77|26.91|26.8|26.88|26.77|22
1758424200000|2025-09-21 03:10:00|26.89|26.78|26.93|26.82|26.93|26.82|26.87|26.76|13
1758424500000|2025-09-21 03:15:00|26.92|26.81|26.91|26.8|26.93|26.82|26.89|26.78|30
1758424800000|2025-09-21 03:20:00|26.92|26.81|26.93|26.82|26.94|26.83|26.92|26.81|22
1758425100000|2025-09-21 03:25:00|26.94|26.83|26.96|26.85|26.97|26.86|26.93|26.82|33
1758425400000|2025-09-21 03:30:00|26.95|26.84|26.95|26.84|26.97|26.86|26.93|26.82|35
1758425700000|2025-09-21 03:35:00|26.94|26.83|26.93|26.82|26.95|26.84|26.91|26.8|30
1758426000000|2025-09-21 03:40:00|26.92|26.81|26.93|26.82|26.94|26.83|26.92|26.81|26
1758426300000|2025-09-21 03:45:00|26.94|26.83|26.95|26.84|26.95|26.84|26.93|26.82|18
1758426600000|2025-09-21 03:50:00|26.96|26.85|27|26.89|27|26.89|26.96|26.85|27
1758426900000|2025-09-21 03:55:00|27.01|26.9|27.02|26.91|27.03|26.92|26.99|26.88|16
1758427200000|2025-09-21 04:00:00|27.01|26.9|27.01|26.9|27.04|26.93|26.98|26.87|50
1758427500000|2025-09-21 04:05:00|27|26.89|26.94|26.83|27.01|26.9|26.93|26.82|58
1758427800000|2025-09-21 04:10:00|26.93|26.82|26.92|26.81|26.95|26.84|26.91|26.8|40
1758428100000|2025-09-21 04:15:00|26.91|26.8|26.93|26.82|26.96|26.85|26.91|26.8|25
1758428400000|2025-09-21 04:20:00|26.92|26.81|26.95|26.84|26.96|26.85|26.91|26.8|18
1758428700000|2025-09-21 04:25:00|26.96|26.85|26.91|26.8|26.96|26.85|26.91|26.8|12
1758429000000|2025-09-21 04:30:00|26.92|26.81|26.91|26.8|26.94|26.83|26.9|26.79|28
1758429300000|2025-09-21 04:35:00|26.92|26.81|26.89|26.78|26.95|26.84|26.88|26.77|28
1758429600000|2025-09-21 04:40:00|26.9|26.79|26.9|26.79|26.93|26.82|26.9|26.79|37
1758429900000|2025-09-21 04:45:00|26.91|26.8|26.91|26.8|26.91|26.8|26.89|26.78|24
1758430200000|2025-09-21 04:50:00|26.9|26.79|26.9|26.79|26.92|26.81|26.88|26.77|33
1758430500000|2025-09-21 04:55:00|26.91|26.8|26.94|26.83|26.94|26.83|26.9|26.79|28
1758430800000|2025-09-21 05:00:00|26.95|26.84|26.92|26.81|26.97|26.86|26.91|26.8|24
1758431100000|2025-09-21 05:05:00|26.91|26.8|26.88|26.77|26.91|26.8|26.87|26.76|36
1758431400000|2025-09-21 05:10:00|26.89|26.78|26.88|26.77|26.89|26.78|26.87|26.76|14
1758431700000|2025-09-21 05:15:00|26.89|26.78|26.88|26.77|26.91|26.8|26.87|26.76|60
1758432000000|2025-09-21 05:20:00|26.89|26.78|26.88|26.77|26.91|26.8|26.88|26.77|30
1758432300000|2025-09-21 05:25:00|26.87|26.76|26.88|26.77|26.88|26.77|26.86|26.75|30
1758432600000|2025-09-21 05:30:00|26.87|26.76|26.88|26.77|26.9|26.79|26.86|26.75|24
1758432900000|2025-09-21 05:35:00|26.87|26.76|26.87|26.76|26.88|26.77|26.86|26.75|9
1758433200000|2025-09-21 05:40:00|26.86|26.75|26.87|26.76|26.87|26.76|26.85|26.74|22
1758433500000|2025-09-21 05:45:00|26.88|26.77|26.93|26.82|26.93|26.82|26.86|26.75|30
1758433800000|2025-09-21 05:50:00|26.92|26.81|26.94|26.83|26.94|26.83|26.92|26.81|21
1758434100000|2025-09-21 05:55:00|26.95|26.84|26.96|26.85|26.96|26.85|26.94|26.83|34
1758434400000|2025-09-21 06:00:00|26.95|26.84|26.95|26.84|26.98|26.87|26.94|26.83|21
1758434700000|2025-09-21 06:05:00|26.96|26.85|26.99|26.88|26.99|26.88|26.96|26.85|22
1758435000000|2025-09-21 06:10:00|26.98|26.87|26.99|26.88|27|26.89|26.97|26.86|16
1758435300000|2025-09-21 06:15:00|26.98|26.87|26.96|26.85|26.99|26.88|26.96|26.85|37
1758435600000|2025-09-21 06:20:00|26.97|26.86|26.96|26.85|26.97|26.86|26.93|26.82|28
1758435900000|2025-09-21 06:25:00|26.95|26.84|26.96|26.85|26.96|26.85|26.95|26.84|50
1758436200000|2025-09-21 06:30:00|26.95|26.84|26.97|26.86|26.97|26.86|26.93|26.82|25
1758436500000|2025-09-21 06:35:00|26.98|26.87|26.97|26.86|26.99|26.88|26.96|26.85|20
1758436800000|2025-09-21 06:40:00|26.98|26.87|27.03|26.92|27.04|26.93|26.98|26.87|36
1758437100000|2025-09-21 06:45:00|27.02|26.91|26.98|26.87|27.03|26.92|26.98|26.87|47
1758437400000|2025-09-21 06:50:00|26.99|26.88|26.98|26.87|27|26.89|26.97|26.86|36
1758437700000|2025-09-21 06:55:00|26.97|26.86|26.95|26.84|26.98|26.87|26.95|26.84|17
1758438000000|2025-09-21 07:00:00|26.94|26.83|26.94|26.83|26.96|26.85|26.93|26.82|15
1758438300000|2025-09-21 07:05:00|26.93|26.82|26.93|26.82|26.94|26.83|26.89|26.78|41
1758438600000|2025-09-21 07:10:00|26.94|26.83|26.94|26.83|26.95|26.84|26.94|26.83|3
1758438900000|2025-09-21 07:15:00|26.93|26.82|26.92|26.81|26.94|26.83|26.9|26.79|15
1758439200000|2025-09-21 07:20:00|26.93|26.82|26.92|26.81|26.94|26.83|26.9|26.79|20
1758439500000|2025-09-21 07:25:00|26.93|26.82|26.94|26.83|26.95|26.84|26.93|26.82|8
1758439800000|2025-09-21 07:30:00|26.95|26.84|26.93|26.82|26.95|26.84|26.93|26.82|25
1758440100000|2025-09-21 07:35:00|26.92|26.81|26.94|26.83|26.94|26.83|26.92|26.81|13
1758440400000|2025-09-21 07:40:00|26.95|26.84|26.93|26.82|26.95|26.84|26.93|26.82|11
1758440700000|2025-09-21 07:45:00|26.92|26.81|26.89|26.78|26.94|26.83|26.89|26.78|18
1758441000000|2025-09-21 07:50:00|26.9|26.79|26.9|26.79|26.9|26.79|26.87|26.76|9
1758441300000|2025-09-21 07:55:00|26.89|26.78|26.9|26.79|26.9|26.79|26.87|26.76|34
1758441600000|2025-09-21 08:00:00|26.91|26.8|26.88|26.77|26.92|26.81|26.88|26.77|48
1758441900000|2025-09-21 08:05:00|26.89|26.78|26.82|26.71|26.89|26.78|26.82|26.71|30
1758442200000|2025-09-21 08:10:00|26.81|26.7|26.79|26.68|26.82|26.71|26.78|26.67|33
1758442500000|2025-09-21 08:15:00|26.78|26.67|26.75|26.64|26.79|26.68|26.75|26.64|44
1758442800000|2025-09-21 08:20:00|26.76|26.65|26.75|26.64|26.76|26.65|26.73|26.62|34
1758443100000|2025-09-21 08:25:00|26.74|26.63|26.7|26.59|26.75|26.64|26.7|26.59|39
1758443400000|2025-09-21 08:30:00|26.69|26.58|26.71|26.6|26.72|26.61|26.69|26.58|21
1758443700000|2025-09-21 08:35:00|26.72|26.61|26.75|26.64|26.75|26.64|26.72|26.61|22
1758444000000|2025-09-21 08:40:00|26.74|26.63|26.77|26.66|26.77|26.66|26.74|26.63|14
1758444300000|2025-09-21 08:45:00|26.76|26.65|26.73|26.62|26.77|26.66|26.73|26.62|52
1758444600000|2025-09-21 08:50:00|26.74|26.63|26.74|26.63|26.74|26.63|26.72|26.61|25
1758444900000|2025-09-21 08:55:00|26.73|26.62|26.74|26.63|26.75|26.64|26.72|26.61|36
1758445200000|2025-09-21 09:00:00|26.73|26.62|26.73|26.62|26.75|26.64|26.72|26.61|11
1758445500000|2025-09-21 09:05:00|26.74|26.63|26.72|26.61|26.74|26.63|26.71|26.6|4
1758445800000|2025-09-21 09:10:00|26.7|26.59|26.65|26.54|26.72|26.61|26.64|26.53|37
1758446100000|2025-09-21 09:15:00|26.64|26.53|26.64|26.53|26.66|26.55|26.61|26.5|29
1758446400000|2025-09-21 09:20:00|26.63|26.52|26.63|26.52|26.66|26.55|26.62|26.51|41
1758446700000|2025-09-21 09:25:00|26.62|26.51|26.53|26.42|26.62|26.51|26.53|26.42|49
1758447000000|2025-09-21 09:30:00|26.51|26.4|26.48|26.37|26.51|26.4|26.43|26.32|73
1758447300000|2025-09-21 09:35:00|26.49|26.38|26.48|26.37|26.49|26.38|26.44|26.33|40
1758447600000|2025-09-21 09:40:00|26.49|26.38|26.58|26.47|26.59|26.48|26.48|26.37|36
1758447900000|2025-09-21 09:45:00|26.57|26.46|26.62|26.51|26.62|26.51|26.53|26.42|68
1758448200000|2025-09-21 09:50:00|26.63|26.52|26.64|26.53|26.67|26.56|26.62|26.51|44
1758448500000|2025-09-21 09:55:00|26.65|26.54|26.7|26.59|26.71|26.6|26.64|26.53|32
1758448800000|2025-09-21 10:00:00|26.71|26.6|26.75|26.64|26.77|26.66|26.7|26.59|45
1758449100000|2025-09-21 10:05:00|26.74|26.63|26.75|26.64|26.8|26.69|26.73|26.62|50
1758449400000|2025-09-21 10:10:00|26.76|26.65|26.76|26.65|26.78|26.67|26.75|26.64|31
1758449700000|2025-09-21 10:15:00|26.75|26.64|26.69|26.58|26.75|26.64|26.69|26.58|45
1758450000000|2025-09-21 10:20:00|26.7|26.59|26.69|26.58|26.7|26.59|26.66|26.55|40
1758450300000|2025-09-21 10:25:00|26.7|26.59|26.68|26.57|26.71|26.6|26.65|26.54|45
1758450600000|2025-09-21 10:30:00|26.69|26.58|26.72|26.61|26.72|26.61|26.68|26.57|32
1758450900000|2025-09-21 10:35:00|26.71|26.6|26.72|26.61|26.73|26.62|26.69|26.58|32
1758451200000|2025-09-21 10:40:00|26.71|26.6|26.69|26.58|26.72|26.61|26.69|26.58|29
1758451500000|2025-09-21 10:45:00|26.68|26.57|26.64|26.53|26.69|26.58|26.64|26.53|31
1758451800000|2025-09-21 10:50:00|26.65|26.54|26.64|26.53|26.65|26.54|26.63|26.52|48
1758452100000|2025-09-21 10:55:00|26.63|26.52|26.63|26.52|26.65|26.54|26.6|26.49|29
1758452400000|2025-09-21 11:00:00|26.62|26.51|26.65|26.54|26.66|26.55|26.59|26.48|36
1758452700000|2025-09-21 11:05:00|26.64|26.53|26.65|26.54|26.72|26.61|26.64|26.53|48
1758453000000|2025-09-21 11:10:00|26.66|26.55|26.69|26.58|26.71|26.6|26.66|26.55|34
1758453300000|2025-09-21 11:15:00|26.68|26.57|26.65|26.54|26.68|26.57|26.64|26.53|18
1758453600000|2025-09-21 11:20:00|26.66|26.55|26.68|26.57|26.68|26.57|26.63|26.52|37
1758453900000|2025-09-21 11:25:00|26.67|26.56|26.68|26.57|26.68|26.57|26.66|26.55|22
1758454200000|2025-09-21 11:30:00|26.67|26.56|26.67|26.56|26.71|26.6|26.66|26.55|28
1758454500000|2025-09-21 11:35:00|26.66|26.55|26.72|26.61|26.72|26.61|26.66|26.55|41
1758454800000|2025-09-21 11:40:00|26.73|26.62|26.7|26.59|26.74|26.63|26.7|26.59|24
1758455100000|2025-09-21 11:45:00|26.71|26.6|26.66|26.55|26.71|26.6|26.65|26.54|42
1758455400000|2025-09-21 11:50:00|26.65|26.54|26.68|26.57|26.68|26.57|26.64|26.53|30
1758455700000|2025-09-21 11:55:00|26.67|26.56|26.65|26.54|26.69|26.58|26.65|26.54|32
1758456000000|2025-09-21 12:00:00|26.64|26.53|26.72|26.61|26.72|26.61|26.64|26.53|33
1758456300000|2025-09-21 12:05:00|26.73|26.62|26.76|26.65|26.77|26.66|26.72|26.61|35
1758456600000|2025-09-21 12:10:00|26.77|26.66|26.76|26.65|26.78|26.67|26.75|26.64|24
1758456900000|2025-09-21 12:15:00|26.75|26.64|26.83|26.72|26.84|26.73|26.75|26.64|49
1758457200000|2025-09-21 12:20:00|26.82|26.71|26.83|26.72|26.86|26.75|26.81|26.7|44
1758457500000|2025-09-21 12:25:00|26.82|26.71|26.78|26.67|26.82|26.71|26.78|26.67|35
1758457800000|2025-09-21 12:30:00|26.79|26.68|26.79|26.68|26.79|26.68|26.76|26.65|35
1758458100000|2025-09-21 12:35:00|26.8|26.69|26.79|26.68|26.84|26.73|26.78|26.67|44
1758458400000|2025-09-21 12:40:00|26.78|26.67|26.76|26.65|26.78|26.67|26.74|26.63|19
1758458700000|2025-09-21 12:45:00|26.75|26.64|26.73|26.62|26.76|26.65|26.7|26.59|63
1758459000000|2025-09-21 12:50:00|26.74|26.63|26.73|26.62|26.78|26.67|26.73|26.62|50
1758459300000|2025-09-21 12:55:00|26.74|26.63|26.74|26.63|26.75|26.64|26.72|26.61|21
1758459600000|2025-09-21 13:00:00|26.73|26.62|26.78|26.67|26.78|26.67|26.72|26.61|40
1758459900000|2025-09-21 13:05:00|26.79|26.68|26.79|26.68|26.83|26.72|26.78|26.67|47
1758460200000|2025-09-21 13:10:00|26.78|26.67|26.79|26.68|26.79|26.68|26.75|26.64|32
1758460500000|2025-09-21 13:15:00|26.78|26.67|26.77|26.66|26.8|26.69|26.77|26.66|26
1758460800000|2025-09-21 13:20:00|26.78|26.67|26.78|26.67|26.8|26.69|26.76|26.65|27
1758461100000|2025-09-21 13:25:00|26.77|26.66|26.77|26.66|26.78|26.67|26.74|26.63|23
1758461400000|2025-09-21 13:30:00|26.76|26.65|26.82|26.71|26.82|26.71|26.76|26.65|40
1758461700000|2025-09-21 13:35:00|26.81|26.7|26.76|26.65|26.81|26.7|26.76|26.65|36
1758462000000|2025-09-21 13:40:00|26.75|26.64|26.77|26.66|26.77|26.66|26.73|26.62|25
1758462300000|2025-09-21 13:45:00|26.78|26.67|26.82|26.71|26.82|26.71|26.78|26.67|35
1758462600000|2025-09-21 13:50:00|26.83|26.72|26.83|26.72|26.83|26.72|26.81|26.7|19
1758462900000|2025-09-21 13:55:00|26.82|26.71|26.82|26.71|26.83|26.72|26.81|26.7|33
1758463200000|2025-09-21 14:00:00|26.83|26.72|26.85|26.74|26.87|26.76|26.83|26.72|23
1758463500000|2025-09-21 14:05:00|26.84|26.73|26.8|26.69|26.85|26.74|26.79|26.68|35
1758463800000|2025-09-21 14:10:00|26.79|26.68|26.82|26.71|26.82|26.71|26.79|26.68|18
1758464100000|2025-09-21 14:15:00|26.81|26.7|26.79|26.68|26.82|26.71|26.78|26.67|43
1758464400000|2025-09-21 14:20:00|26.78|26.67|26.78|26.67|26.79|26.68|26.76|26.65|53
1758464700000|2025-09-21 14:25:00|26.77|26.66|26.75|26.64|26.78|26.67|26.73|26.62|53
1758465000000|2025-09-21 14:30:00|26.76|26.65|26.77|26.66|26.79|26.68|26.75|26.64|38
1758465300000|2025-09-21 14:35:00|26.78|26.67|26.77|26.66|26.78|26.67|26.76|26.65|30
1758465600000|2025-09-21 14:40:00|26.76|26.65|26.81|26.7|26.81|26.7|26.72|26.61|46
1758465900000|2025-09-21 14:45:00|26.82|26.71|26.83|26.72|26.87|26.76|26.82|26.71|62
1758466200000|2025-09-21 14:50:00|26.82|26.71|26.78|26.67|26.82|26.71|26.76|26.65|33
1758466500000|2025-09-21 14:55:00|26.77|26.66|26.74|26.63|26.77|26.66|26.73|26.62|24
1758466800000|2025-09-21 15:00:00|26.73|26.62|26.72|26.61|26.75|26.64|26.69|26.58|56
1758467100000|2025-09-21 15:05:00|26.71|26.6|26.76|26.65|26.77|26.66|26.71|26.6|31
1758467400000|2025-09-21 15:10:00|26.75|26.64|26.77|26.66|26.77|26.66|26.73|26.62|35
1758467700000|2025-09-21 15:15:00|26.76|26.65|26.78|26.67|26.78|26.67|26.73|26.62|47
1758468000000|2025-09-21 15:20:00|26.79|26.68|26.74|26.63|26.8|26.69|26.73|26.62|64
1758468300000|2025-09-21 15:25:00|26.73|26.62|26.69|26.58|26.74|26.63|26.69|26.58|25
1758468600000|2025-09-21 15:30:00|26.7|26.59|26.65|26.54|26.74|26.63|26.65|26.54|52
1758468900000|2025-09-21 15:35:00|26.66|26.55|26.69|26.58|26.7|26.59|26.65|26.54|64
1758469200000|2025-09-21 15:40:00|26.68|26.57|26.74|26.63|26.74|26.63|26.67|26.56|45
1758469500000|2025-09-21 15:45:00|26.73|26.62|26.68|26.57|26.76|26.65|26.67|26.56|58
1758469800000|2025-09-21 15:50:00|26.69|26.58|26.66|26.55|26.71|26.6|26.66|26.55|97
1758470100000|2025-09-21 15:55:00|26.67|26.56|26.64|26.53|26.67|26.56|26.63|26.52|32
1758470400000|2025-09-21 16:00:00|26.65|26.54|26.64|26.53|26.66|26.55|26.62|26.51|56
1758470700000|2025-09-21 16:05:00|26.65|26.54|26.65|26.54|26.65|26.54|26.59|26.48|68
1758471000000|2025-09-21 16:10:00|26.64|26.53|26.61|26.5|26.68|26.57|26.61|26.5|41
1758471300000|2025-09-21 16:15:00|26.62|26.51|26.5|26.39|26.63|26.52|26.49|26.38|82
1758471600000|2025-09-21 16:20:00|26.49|26.38|26.46|26.35|26.5|26.39|26.45|26.34|63
1758471900000|2025-09-21 16:25:00|26.47|26.36|26.53|26.42|26.54|26.43|26.46|26.35|49
1758472200000|2025-09-21 16:30:00|26.54|26.43|26.46|26.35|26.55|26.44|26.43|26.32|87
1758472500000|2025-09-21 16:35:00|26.47|26.36|26.33|26.22|26.47|26.36|26.28|26.17|101
1758472800000|2025-09-21 16:40:00|26.34|26.23|26.34|26.23|26.36|26.25|26.31|26.2|52
1758473100000|2025-09-21 16:45:00|26.33|26.22|26.28|26.17|26.33|26.22|26.26|26.15|59
1758473400000|2025-09-21 16:50:00|26.27|26.16|26.35|26.24|26.37|26.26|26.27|26.16|67
1758473700000|2025-09-21 16:55:00|26.34|26.23|26.4|26.29|26.42|26.31|26.33|26.22|58
1758474000000|2025-09-21 17:00:00|26.39|26.28|26.31|26.2|26.43|26.32|26.3|26.19|71
1758474300000|2025-09-21 17:05:00|26.32|26.21|26.27|26.16|26.34|26.23|26.26|26.15|73
1758474600000|2025-09-21 17:10:00|26.26|26.15|26.32|26.21|26.34|26.23|26.26|26.15|83
1758474900000|2025-09-21 17:15:00|26.31|26.2|26.3|26.19|26.33|26.22|26.22|26.11|89
1758475200000|2025-09-21 17:20:00|26.29|26.18|26.33|26.22|26.36|26.25|26.28|26.17|45
1758475500000|2025-09-21 17:25:00|26.34|26.23|26.27|26.16|26.34|26.23|26.21|26.1|61
1758475800000|2025-09-21 17:30:00|26.28|26.17|26.21|26.1|26.28|26.17|26.15|26.04|125
1758476100000|2025-09-21 17:35:00|26.22|26.11|26.24|26.13|26.24|26.13|26.18|26.07|74
1758476400000|2025-09-21 17:40:00|26.25|26.14|26.3|26.19|26.3|26.19|26.25|26.14|66
1758476700000|2025-09-21 17:45:00|26.29|26.18|26.35|26.24|26.35|26.24|26.29|26.18|74
1758477000000|2025-09-21 17:50:00|26.34|26.23|26.42|26.31|26.42|26.31|26.33|26.22|55
1758477300000|2025-09-21 17:55:00|26.41|26.3|26.47|26.36|26.47|26.36|26.4|26.29|41
1758477600000|2025-09-21 18:00:00|26.48|26.37|26.46|26.35|26.49|26.38|26.44|26.33|49
1758477900000|2025-09-21 18:05:00|26.45|26.34|26.46|26.35|26.48|26.37|26.45|26.34|52
1758478200000|2025-09-21 18:10:00|26.47|26.36|26.44|26.33|26.52|26.41|26.43|26.32|58
1758478500000|2025-09-21 18:15:00|26.43|26.32|26.41|26.3|26.46|26.35|26.39|26.28|66
1758478800000|2025-09-21 18:20:00|26.4|26.29|26.39|26.28|26.41|26.3|26.38|26.27|44
1758479100000|2025-09-21 18:25:00|26.38|26.27|26.39|26.28|26.4|26.29|26.37|26.26|14
1758479400000|2025-09-21 18:30:00|26.4|26.29|26.49|26.38|26.49|26.38|26.4|26.29|24
1758479700000|2025-09-21 18:35:00|26.48|26.37|26.44|26.33|26.49|26.38|26.43|26.32|61
1758480000000|2025-09-21 18:40:00|26.43|26.32|26.44|26.33|26.45|26.34|26.42|26.31|16
1758480300000|2025-09-21 18:45:00|26.45|26.34|26.42|26.31|26.46|26.35|26.41|26.3|41
1758480600000|2025-09-21 18:50:00|26.41|26.3|26.48|26.37|26.49|26.38|26.41|26.3|36
1758480900000|2025-09-21 18:55:00|26.49|26.38|26.51|26.4|26.51|26.4|26.48|26.37|15
1758481200000|2025-09-21 19:00:00|26.52|26.41|26.47|26.36|26.52|26.41|26.46|26.35|36
1758481500000|2025-09-21 19:05:00|26.46|26.35|26.35|26.24|26.46|26.35|26.33|26.22|36
1758481800000|2025-09-21 19:10:00|26.34|26.23|26.35|26.24|26.36|26.25|26.34|26.23|26
1758482100000|2025-09-21 19:15:00|26.36|26.25|26.37|26.26|26.37|26.26|26.31|26.2|48
1758482400000|2025-09-21 19:20:00|26.36|26.25|26.37|26.26|26.38|26.27|26.35|26.24|44
1758482700000|2025-09-21 19:25:00|26.36|26.25|26.49|26.18|26.49|26.28|26.35|26.18|37
1758483000000|2025-09-21 19:30:00|26.5|26.19|26.48|26.17|26.5|26.19|26.46|26.15|40
1758483300000|2025-09-21 19:35:00|26.47|26.16|26.46|26.15|26.49|26.18|26.44|26.13|22
1758483600000|2025-09-21 19:40:00|26.47|26.16|26.46|26.15|26.47|26.16|26.43|26.12|18
1758483900000|2025-09-21 19:45:00|26.47|26.16|26.48|26.17|26.51|26.2|26.46|26.15|24
1758484200000|2025-09-21 19:50:00|26.49|26.18|26.5|26.19|26.51|26.2|26.49|26.18|30
1758484500000|2025-09-21 19:55:00|26.51|26.2|26.53|26.22|26.53|26.22|26.49|26.18|28
1758484800000|2025-09-21 20:00:00|26.52|26.21|26.48|26.17|26.53|26.22|26.47|26.16|43
1758485100000|2025-09-21 20:05:00|26.47|26.16|26.44|26.13|26.48|26.17|26.44|26.13|24
1758485400000|2025-09-21 20:10:00|26.45|26.14|26.44|26.13|26.45|26.14|26.43|26.12|12
1758485700000|2025-09-21 20:15:00|26.45|26.14|26.46|26.15|26.47|26.16|26.43|26.12|34
1758486000000|2025-09-21 20:20:00|26.47|26.16|26.5|26.19|26.5|26.19|26.47|26.16|32
1758486300000|2025-09-21 20:25:00|26.51|26.2|26.56|26.25|26.56|26.25|26.5|26.19|22
1758486600000|2025-09-21 20:30:00|26.55|26.24|26.47|26.16|26.55|26.24|26.47|26.16|49
1758486900000|2025-09-21 20:35:00|26.46|26.15|26.37|26.06|26.47|26.16|26.36|26.05|33
1758487200000|2025-09-21 20:40:00|26.36|26.05|26.39|26.08|26.41|26.1|26.34|26.03|28
1758487500000|2025-09-21 20:45:00|26.38|26.07|26.42|26.11|26.43|26.12|26.38|26.07|33
1758487800000|2025-09-21 20:50:00|26.41|26.1|26.38|26.07|26.42|26.11|26.36|26.05|25
1758488100000|2025-09-21 20:55:00|26.39|26.08|26.38|26.07|26.42|26.11|26.38|26.07|24
1758488400000|2025-09-21 21:00:00|26.37|26.06|26.25|26.14|26.37|26.19|26.25|26.06|28
1758488700000|2025-09-21 21:05:00|26.24|26.13|26.23|26.12|26.26|26.15|26.22|26.11|22
1758489000000|2025-09-21 21:10:00|26.24|26.13|26.3|26.19|26.3|26.19|26.23|26.12|29
1758489300000|2025-09-21 21:15:00|26.29|26.18|26.28|26.17|26.31|26.2|26.26|26.15|20
1758489600000|2025-09-21 21:20:00|26.27|26.16|26.29|26.18|26.29|26.18|26.23|26.12|27
1758489900000|2025-09-21 21:25:00|26.3|26.19|26.24|26.13|26.31|26.2|26.24|26.13|19
1758490200000|2025-09-21 21:30:00|26.25|26.14|26.32|26.21|26.32|26.21|26.23|26.12|24
1758490500000|2025-09-21 21:35:00|26.33|26.22|26.35|26.24|26.35|26.24|26.33|26.22|11
1758490800000|2025-09-21 21:40:00|26.34|26.23|26.35|26.24|26.35|26.24|26.32|26.21|10
1758491100000|2025-09-21 21:45:00|26.36|26.25|26.32|26.21|26.36|26.25|26.32|26.21|5
1758491400000|2025-09-21 21:50:00|26.33|26.22|26.35|26.24|26.35|26.24|26.31|26.2|9
1758491700000|2025-09-21 21:55:00|26.34|26.23|26.3|26.19|26.34|26.23|26.29|26.18|21
1758492000000|2025-09-21 22:00:00|26.31|26.2|26.28|26.17|26.34|26.23|26.26|26.15|83
1758492300000|2025-09-21 22:05:00|26.27|26.16|26.21|26.1|26.28|26.17|26.21|26.1|69
1758492600000|2025-09-21 22:10:00|26.2|26.09|26.18|26.07|26.2|26.09|26.15|26.04|55
1758492900000|2025-09-21 22:15:00|26.17|26.06|26.16|26.05|26.22|26.11|26.15|26.04|54
1758493200000|2025-09-21 22:20:00|26.17|26.06|26.22|26.11|26.23|26.12|26.11|26|57
1758493500000|2025-09-21 22:25:00|26.23|26.12|26.26|26.15|26.26|26.15|26.22|26.11|34
1758493800000|2025-09-21 22:30:00|26.25|26.14|26.22|26.11|26.27|26.16|26.22|26.11|42
1758494100000|2025-09-21 22:35:00|26.21|26.1|26.26|26.15|26.26|26.15|26.2|26.09|18
1758494400000|2025-09-21 22:40:00|26.25|26.14|26.31|26.2|26.31|26.2|26.25|26.14|13
1758494700000|2025-09-21 22:45:00|26.32|26.21|26.34|26.23|26.36|26.25|26.32|26.21|17
1758495000000|2025-09-21 22:50:00|26.35|26.24|26.38|26.27|26.38|26.27|26.34|26.23|24
1758495300000|2025-09-21 22:55:00|26.37|26.26|26.37|26.26|26.38|26.27|26.36|26.25|17
1758495600000|2025-09-21 23:00:00|26.36|26.25|26.25|26.14|26.37|26.26|26.24|26.13|45
1758495900000|2025-09-21 23:05:00|26.24|26.13|26.18|26.07|26.25|26.14|26.14|26.03|57
1758496200000|2025-09-21 23:10:00|26.17|26.06|26.18|26.07|26.21|26.1|26.13|26.02|60
1758496500000|2025-09-21 23:15:00|26.17|26.06|26.13|26.02|26.18|26.07|26.12|26.01|45
1758496800000|2025-09-21 23:20:00|26.14|26.03|26.2|26.09|26.2|26.09|26.11|26|41
1758497100000|2025-09-21 23:25:00|26.21|26.1|26.21|26.1|26.22|26.11|26.18|26.07|25
1758497400000|2025-09-21 23:30:00|26.22|26.11|26.17|26.06|26.22|26.11|26.16|26.05|38
1758497700000|2025-09-21 23:35:00|26.18|26.07|26.21|26.1|26.22|26.11|26.18|26.07|28
1758498000000|2025-09-21 23:40:00|26.2|26.09|26.22|26.11|26.23|26.12|26.2|26.09|25
1758498300000|2025-09-21 23:45:00|26.21|26.1|26.19|26.08|26.22|26.11|26.17|26.06|43
1758498600000|2025-09-21 23:50:00|26.18|26.07|26.18|26.07|26.2|26.09|26.17|26.06|17
1758498900000|2025-09-21 23:55:00|26.17|26.06|26.15|26.04|26.18|26.07|26.14|26.03|23
1758499200000|2025-09-22 00:00:00|26.14|26.03|26.23|26.12|26.26|26.15|26.12|26.01|60
1758499500000|2025-09-22 00:05:00|26.24|26.13|26.21|26.1|26.3|26.19|26.21|26.1|82
1758499800000|2025-09-22 00:10:00|26.22|26.11|26.13|26.02|26.24|26.13|26.13|26.02|44
1758500100000|2025-09-22 00:15:00|26.12|26.01|26.1|25.99|26.17|26.06|26.09|25.98|79
1758500400000|2025-09-22 00:20:00|26.09|25.98|25.9|25.79|26.09|25.98|25.86|25.75|146
1758500700000|2025-09-22 00:25:00|25.89|25.78|25.87|25.76|25.95|25.84|25.79|25.68|129
1758501000000|2025-09-22 00:30:00|25.86|25.75|25.22|25.11|25.86|25.75|25.02|24.91|484
1758501300000|2025-09-22 00:35:00|25.23|25.12|25.16|25.05|25.31|25.2|25.1|24.99|370
1758501600000|2025-09-22 00:40:00|25.17|25.06|25.15|25.04|25.26|25.15|25.08|24.97|172
1758501900000|2025-09-22 00:45:00|25.14|25.03|24.99|24.88|25.23|25.12|24.97|24.86|182
1758502200000|2025-09-22 00:50:00|25|24.89|25.07|24.96|25.1|24.99|24.89|24.78|252
1758502500000|2025-09-22 00:55:00|25.08|24.97|25.08|24.97|25.13|25.02|24.98|24.87|108
1758502800000|2025-09-22 01:00:00|25.07|24.96|25.15|25.04|25.16|25.05|25.02|24.91|102
1758503100000|2025-09-22 01:05:00|25.14|25.03|25.03|24.92|25.15|25.04|25|24.89|114
1758503400000|2025-09-22 01:10:00|25.02|24.91|25.04|24.93|25.08|24.97|25|24.89|103
1758503700000|2025-09-22 01:15:00|25.05|24.94|25.01|24.9|25.11|25|24.98|24.87|119
1758504000000|2025-09-22 01:20:00|25.02|24.91|24.98|24.87|25.04|24.93|24.97|24.86|109
1758504300000|2025-09-22 01:25:00|24.97|24.86|25.13|25.02|25.16|25.05|24.97|24.86|103
1758504600000|2025-09-22 01:30:00|25.12|25.01|25.18|25.07|25.22|25.11|25.09|24.98|105
1758504900000|2025-09-22 01:35:00|25.17|25.06|25.16|25.05|25.2|25.09|25.11|25|191
1758505200000|2025-09-22 01:40:00|25.15|25.04|25.17|25.06|25.2|25.09|25.13|25.02|143
1758505500000|2025-09-22 01:45:00|25.18|25.07|25.15|25.04|25.21|25.1|25.14|25.03|106
1758505800000|2025-09-22 01:50:00|25.16|25.05|25.08|24.97|25.17|25.06|25.05|24.94|161
1758506100000|2025-09-22 01:55:00|25.07|24.96|25.07|24.96|25.08|24.97|25.06|24.95|83
1758506400000|2025-09-22 02:00:00|25.08|24.97|25.11|25|25.14|25.03|24.99|24.88|127
1758506700000|2025-09-22 02:05:00|25.12|25.01|25.13|25.02|25.17|25.06|25.02|24.91|148
1758507000000|2025-09-22 02:10:00|25.14|25.03|25.06|24.95|25.14|25.03|25.04|24.93|178
1758507300000|2025-09-22 02:15:00|25.05|24.94|25.01|24.9|25.09|24.98|24.99|24.88|199
1758507600000|2025-09-22 02:20:00|25|24.89|24.96|24.85|25.04|24.93|24.93|24.82|189
1758507900000|2025-09-22 02:25:00|24.97|24.86|25|24.89|25.07|24.96|24.92|24.81|172
1758508200000|2025-09-22 02:30:00|24.99|24.88|24.8|24.69|25.01|24.9|24.69|24.58|219
1758508500000|2025-09-22 02:35:00|24.79|24.68|24.67|24.56|24.83|24.72|24.6|24.49|190
1758508800000|2025-09-22 02:40:00|24.68|24.57|24.77|24.66|24.78|24.67|24.67|24.56|117
1758509100000|2025-09-22 02:45:00|24.76|24.65|24.8|24.69|24.83|24.72|24.76|24.65|74
1758509400000|2025-09-22 02:50:00|24.81|24.7|24.78|24.67|24.85|24.74|24.77|24.66|68
1758509700000|2025-09-22 02:55:00|24.79|24.68|24.78|24.67|24.81|24.7|24.75|24.64|133
1758510000000|2025-09-22 03:00:00|24.79|24.68|24.84|24.73|24.85|24.74|24.74|24.63|118
1758510300000|2025-09-22 03:05:00|24.83|24.72|24.76|24.65|24.84|24.73|24.74|24.63|89
1758510600000|2025-09-22 03:10:00|24.75|24.64|24.77|24.66|24.8|24.69|24.72|24.61|61
1758510900000|2025-09-22 03:15:00|24.78|24.67|24.82|24.71|24.86|24.75|24.78|24.67|59
1758511200000|2025-09-22 03:20:00|24.81|24.7|24.86|24.75|24.86|24.75|24.79|24.68|26
1758511500000|2025-09-22 03:25:00|24.85|24.74|24.91|24.8|24.92|24.81|24.84|24.73|39
1758511800000|2025-09-22 03:30:00|24.92|24.81|24.86|24.75|24.92|24.81|24.85|24.74|92
1758512100000|2025-09-22 03:35:00|24.85|24.74|24.82|24.71|24.86|24.75|24.82|24.71|172
1758512400000|2025-09-22 03:40:00|24.83|24.72|24.87|24.76|24.88|24.77|24.8|24.69|60
1758512700000|2025-09-22 03:45:00|24.86|24.75|24.94|24.83|24.94|24.83|24.85|24.74|103
1758513000000|2025-09-22 03:50:00|24.93|24.82|24.95|24.84|24.96|24.85|24.9|24.79|96
1758513300000|2025-09-22 03:55:00|24.96|24.85|24.95|24.84|24.96|24.85|24.93|24.82|100
1758513600000|2025-09-22 04:00:00|24.96|24.85|24.99|24.88|24.99|24.88|24.91|24.8|87
1758513900000|2025-09-22 04:05:00|24.98|24.87|24.98|24.87|25.04|24.93|24.97|24.86|61
1758514200000|2025-09-22 04:10:00|24.97|24.86|24.92|24.81|24.98|24.87|24.91|24.8|52
1758514500000|2025-09-22 04:15:00|24.91|24.8|24.91|24.8|24.95|24.84|24.89|24.78|101
1758514800000|2025-09-22 04:20:00|24.9|24.79|24.95|24.84|24.98|24.87|24.9|24.79|36
1758515100000|2025-09-22 04:25:00|24.94|24.83|25|24.89|25|24.89|24.94|24.83|49
1758515400000|2025-09-22 04:30:00|24.99|24.88|25|24.89|25.04|24.93|24.97|24.86|109
1758515700000|2025-09-22 04:35:00|25.01|24.9|25.03|24.92|25.03|24.92|24.98|24.87|129
1758516000000|2025-09-22 04:40:00|25.02|24.91|25.01|24.9|25.05|24.94|25|24.89|79
1758516300000|2025-09-22 04:45:00|25.02|24.91|25.01|24.9|25.02|24.91|24.99|24.88|121
1758516600000|2025-09-22 04:50:00|25|24.89|25|24.89|25.01|24.9|24.95|24.84|72
1758516900000|2025-09-22 04:55:00|25.01|24.9|24.98|24.87|25.02|24.91|24.96|24.85|100
1758517200000|2025-09-22 05:00:00|24.97|24.86|24.92|24.81|24.99|24.88|24.91|24.8|91
1758517500000|2025-09-22 05:05:00|24.93|24.82|24.9|24.79|24.93|24.82|24.89|24.78|75
1758517800000|2025-09-22 05:10:00|24.89|24.78|24.92|24.81|24.93|24.82|24.88|24.77|98
1758518100000|2025-09-22 05:15:00|24.93|24.82|24.9|24.79|24.94|24.83|24.88|24.77|115
1758518400000|2025-09-22 05:20:00|24.89|24.78|25|24.89|25.01|24.9|24.86|24.75|98
1758518700000|2025-09-22 05:25:00|24.99|24.88|24.97|24.86|25.02|24.91|24.95|24.84|109
1758519000000|2025-09-22 05:30:00|24.96|24.85|24.9|24.79|24.96|24.85|24.87|24.76|105
1758519300000|2025-09-22 05:35:00|24.89|24.78|24.84|24.73|24.9|24.79|24.84|24.73|96
1758519600000|2025-09-22 05:40:00|24.85|24.74|24.79|24.68|24.86|24.75|24.77|24.66|110
1758519900000|2025-09-22 05:45:00|24.78|24.67|24.82|24.71|24.86|24.75|24.77|24.66|175
1758520200000|2025-09-22 05:50:00|24.83|24.72|24.84|24.73|24.85|24.74|24.81|24.7|94
1758520500000|2025-09-22 05:55:00|24.83|24.72|24.46|24.35|24.84|24.73|24.46|24.35|83
1758520800000|2025-09-22 06:00:00|24.47|24.36|23.37|23.26|24.49|24.38|23.22|23.11|691
1758521100000|2025-09-22 06:05:00|23.36|23.25|23.73|23.62|23.77|23.66|23.35|23.24|416
1758521400000|2025-09-22 06:10:00|23.74|23.63|23.96|23.85|24.01|23.9|23.74|23.63|294
1758521700000|2025-09-22 06:15:00|23.97|23.86|24.11|24|24.15|24.04|23.91|23.8|280
1758522000000|2025-09-22 06:20:00|24.1|23.99|24.06|23.95|24.12|24.01|23.95|23.84|299
1758522300000|2025-09-22 06:25:00|24.05|23.94|24.04|23.93|24.07|23.96|23.96|23.85|246
1758522600000|2025-09-22 06:30:00|24.05|23.94|24.07|23.96|24.07|23.96|23.96|23.85|175
1758522900000|2025-09-22 06:35:00|24.08|23.97|24.13|24.02|24.14|24.03|24.05|23.94|246
1758523200000|2025-09-22 06:40:00|24.12|24.01|24.16|24.05|24.19|24.08|24.1|23.99|211
1758523500000|2025-09-22 06:45:00|24.17|24.06|24.09|23.98|24.19|24.08|24.09|23.98|246
1758523800000|2025-09-22 06:50:00|24.11|24|24.04|23.93|24.13|24.02|24.02|23.91|233
1758524100000|2025-09-22 06:55:00|24.02|23.91|24.11|24|24.14|24.03|24.01|23.9|171
1758524400000|2025-09-22 07:00:00|24.1|23.99|24.06|23.95|24.13|24.02|24.03|23.92|215
1758524700000|2025-09-22 07:05:00|24.05|23.94|24.03|23.92|24.09|23.98|24.02|23.91|162
1758525000000|2025-09-22 07:10:00|24.04|23.93|24.04|23.93|24.07|23.96|24|23.89|249
1758525300000|2025-09-22 07:15:00|24.03|23.92|24.01|23.9|24.09|23.98|23.99|23.88|183
1758525600000|2025-09-22 07:20:00|24.02|23.91|23.98|23.87|24.08|23.97|23.97|23.86|197
1758525900000|2025-09-22 07:25:00|23.99|23.88|24.04|23.93|24.04|23.93|23.94|23.83|220
1758526200000|2025-09-22 07:30:00|24.03|23.92|24.04|23.93|24.1|23.99|23.98|23.87|200
1758526500000|2025-09-22 07:35:00|24.02|23.91|23.93|23.82|24.04|23.93|23.9|23.79|148
1758526800000|2025-09-22 07:40:00|23.92|23.81|23.92|23.81|23.95|23.84|23.9|23.79|128
1758527100000|2025-09-22 07:45:00|23.91|23.8|23.88|23.77|23.96|23.85|23.87|23.76|138
1758527400000|2025-09-22 07:50:00|23.89|23.78|23.91|23.8|23.91|23.8|23.84|23.73|122
1758527700000|2025-09-22 07:55:00|23.92|23.81|23.85|23.74|23.92|23.81|23.83|23.72|89
1758528000000|2025-09-22 08:00:00|23.84|23.73|23.77|23.66|23.85|23.74|23.75|23.64|148
1758528300000|2025-09-22 08:05:00|23.76|23.65|23.93|23.82|23.94|23.83|23.71|23.6|137
1758528600000|2025-09-22 08:10:00|23.94|23.83|24|23.89|24.05|23.94|23.92|23.81|228
1758528900000|2025-09-22 08:15:00|23.99|23.88|23.98|23.87|24|23.89|23.88|23.77|216
1758529200000|2025-09-22 08:20:00|23.97|23.86|23.96|23.85|23.99|23.88|23.93|23.82|189
1758529500000|2025-09-22 08:25:00|23.95|23.84|23.95|23.84|23.99|23.88|23.92|23.81|134
1758529800000|2025-09-22 08:30:00|23.94|23.83|23.97|23.86|23.98|23.87|23.91|23.8|86
1758530100000|2025-09-22 08:35:00|23.98|23.87|24.07|23.96|24.07|23.96|23.98|23.87|81
1758530400000|2025-09-22 08:40:00|24.06|23.95|24.09|23.98|24.1|23.99|24.05|23.94|82
1758530700000|2025-09-22 08:45:00|24.1|23.99|24.14|24.03|24.15|24.04|24.09|23.98|79
1758531000000|2025-09-22 08:50:00|24.15|24.04|24.05|23.94|24.15|24.04|24.02|23.91|93
1758531300000|2025-09-22 08:55:00|24.04|23.93|24.04|23.93|24.09|23.98|24.01|23.9|121
1758531600000|2025-09-22 09:00:00|24.05|23.94|24|23.89|24.06|23.95|23.98|23.87|141
1758531900000|2025-09-22 09:05:00|24.01|23.9|24.01|23.9|24.04|23.93|23.96|23.85|83
1758532200000|2025-09-22 09:10:00|24|23.89|24|23.89|24.03|23.92|23.98|23.87|119
1758532500000|2025-09-22 09:15:00|24.01|23.9|23.96|23.85|24.06|23.95|23.96|23.85|170
1758532800000|2025-09-22 09:20:00|23.97|23.86|23.93|23.82|23.98|23.87|23.89|23.78|181
1758533100000|2025-09-22 09:25:00|23.94|23.83|23.92|23.81|23.96|23.85|23.9|23.79|112
1758533400000|2025-09-22 09:30:00|23.93|23.82|23.87|23.76|23.94|23.83|23.85|23.74|136
1758533700000|2025-09-22 09:35:00|23.86|23.75|23.82|23.71|23.87|23.76|23.81|23.7|138
1758534000000|2025-09-22 09:40:00|23.83|23.72|23.87|23.76|23.89|23.78|23.83|23.72|90
1758534300000|2025-09-22 09:45:00|23.88|23.77|23.84|23.73|23.89|23.78|23.82|23.71|121
1758534600000|2025-09-22 09:50:00|23.83|23.72|23.83|23.72|23.84|23.73|23.76|23.65|166
1758534900000|2025-09-22 09:55:00|23.84|23.73|23.84|23.73|23.9|23.79|23.82|23.71|134
1758535200000|2025-09-22 10:00:00|23.85|23.74|23.88|23.77|23.88|23.77|23.77|23.66|103
1758535500000|2025-09-22 10:05:00|23.89|23.78|23.94|23.83|23.95|23.84|23.89|23.78|100
1758535800000|2025-09-22 10:10:00|23.93|23.82|23.94|23.83|23.97|23.86|23.93|23.82|72
1758536100000|2025-09-22 10:15:00|23.93|23.82|23.93|23.82|23.95|23.84|23.91|23.8|65
1758536400000|2025-09-22 10:20:00|23.92|23.81|23.95|23.84|23.97|23.86|23.91|23.8|62
1758536700000|2025-09-22 10:25:00|23.94|23.83|23.95|23.84|23.96|23.85|23.91|23.8|44
1758537000000|2025-09-22 10:30:00|23.94|23.83|23.86|23.75|23.94|23.83|23.83|23.72|83
1758537300000|2025-09-22 10:35:00|23.85|23.74|23.85|23.74|23.89|23.78|23.83|23.72|91
1758537600000|2025-09-22 10:40:00|23.84|23.73|23.87|23.76|23.87|23.76|23.84|23.73|56
1758537900000|2025-09-22 10:45:00|23.86|23.75|23.97|23.86|23.97|23.86|23.86|23.75|46
1758538200000|2025-09-22 10:50:00|23.96|23.85|24.07|23.96|24.08|23.97|23.96|23.85|89
1758538500000|2025-09-22 10:55:00|24.06|23.95|24.06|23.95|24.08|23.97|24.05|23.94|73
1758538800000|2025-09-22 11:00:00|24.05|23.94|24.03|23.92|24.08|23.97|24.03|23.92|91
1758539100000|2025-09-22 11:05:00|24.04|23.93|24.08|23.97|24.08|23.97|24.02|23.91|71
1758539400000|2025-09-22 11:10:00|24.07|23.96|24.05|23.94|24.08|23.97|24.03|23.92|140
1758539700000|2025-09-22 11:15:00|24.04|23.93|23.99|23.88|24.05|23.94|23.97|23.86|118
1758540000000|2025-09-22 11:20:00|24|23.89|24.05|23.94|24.05|23.94|23.99|23.88|95
1758540300000|2025-09-22 11:25:00|24.04|23.93|24.02|23.91|24.05|23.94|23.99|23.88|153
1758540600000|2025-09-22 11:30:00|24.01|23.9|23.99|23.88|24.02|23.91|23.98|23.87|90
1758540900000|2025-09-22 11:35:00|23.98|23.87|23.98|23.87|24|23.89|23.95|23.84|79
1758541200000|2025-09-22 11:40:00|23.97|23.86|23.98|23.87|24|23.89|23.95|23.84|52
1758541500000|2025-09-22 11:45:00|23.99|23.88|24.01|23.9|24.02|23.91|23.97|23.86|77
1758541800000|2025-09-22 11:50:00|24|23.89|23.99|23.88|24.01|23.9|23.97|23.86|72
1758542100000|2025-09-22 11:55:00|23.98|23.87|24|23.89|24|23.89|23.98|23.87|47
1758542400000|2025-09-22 12:00:00|23.99|23.88|23.98|23.87|24.01|23.9|23.93|23.82|96
1758542700000|2025-09-22 12:05:00|23.99|23.88|24.02|23.91|24.02|23.91|23.92|23.81|84
1758543000000|2025-09-22 12:10:00|24.01|23.9|24|23.89|24.03|23.92|23.98|23.87|52
1758543300000|2025-09-22 12:15:00|23.99|23.88|24.05|23.94|24.08|23.97|23.98|23.87|61
1758543600000|2025-09-22 12:20:00|24.04|23.93|24.04|23.93|24.07|23.96|24.01|23.9|81
1758543900000|2025-09-22 12:25:00|24.05|23.94|24.1|23.99|24.14|24.03|24.05|23.94|78
1758544200000|2025-09-22 12:30:00|24.09|23.98|24.06|23.95|24.1|23.99|24.03|23.92|70
1758544500000|2025-09-22 12:35:00|24.05|23.94|24.02|23.91|24.06|23.95|23.99|23.88|50
1758544800000|2025-09-22 12:40:00|24.03|23.92|24.03|23.92|24.06|23.95|24.01|23.9|55
1758545100000|2025-09-22 12:45:00|24.04|23.93|24.08|23.97|24.08|23.97|24.02|23.91|79
1758545400000|2025-09-22 12:50:00|24.07|23.96|24.09|23.98|24.18|24.07|24.07|23.96|99
1758545700000|2025-09-22 12:55:00|24.08|23.97|24.12|24.01|24.12|24.01|24.08|23.97|41
1758546000000|2025-09-22 13:00:00|24.11|24|24.2|24.09|24.21|24.1|24.08|23.97|119
1758546300000|2025-09-22 13:05:00|24.21|24.1|24.24|24.13|24.26|24.15|24.2|24.09|44
1758546600000|2025-09-22 13:10:00|24.23|24.12|24.34|24.23|24.34|24.23|24.23|24.12|120
1758546900000|2025-09-22 13:15:00|24.35|24.24|24.28|24.17|24.36|24.25|24.26|24.15|87
1758547200000|2025-09-22 13:20:00|24.27|24.16|24.26|24.15|24.37|24.26|24.24|24.13|68
1758547500000|2025-09-22 13:25:00|24.25|24.14|24.24|24.13|24.28|24.17|24.2|24.09|91
1758547800000|2025-09-22 13:30:00|24.23|24.12|24.17|24.06|24.24|24.13|24.15|24.04|141
1758548100000|2025-09-22 13:35:00|24.18|24.07|24.09|23.98|24.2|24.09|24.07|23.96|129
1758548400000|2025-09-22 13:40:00|24.1|23.99|24.07|23.96|24.14|24.03|24.07|23.96|104
1758548700000|2025-09-22 13:45:00|24.08|23.97|24.1|23.99|24.13|24.02|24.02|23.91|89
1758549000000|2025-09-22 13:50:00|24.11|24|24.18|24.07|24.2|24.09|24.08|23.97|82
1758549300000|2025-09-22 13:55:00|24.17|24.06|24.27|24.16|24.27|24.16|24.16|24.05|93
1758549600000|2025-09-22 14:00:00|24.26|24.15|24.28|24.17|24.32|24.21|24.24|24.13|117
1758549900000|2025-09-22 14:05:00|24.27|24.16|24.26|24.15|24.28|24.17|24.2|24.09|115
1758550200000|2025-09-22 14:10:00|24.25|24.14|24.18|24.07|24.25|24.14|24.17|24.06|146
1758550500000|2025-09-22 14:15:00|24.19|24.08|24.22|24.11|24.27|24.16|24.18|24.07|80
1758550800000|2025-09-22 14:20:00|24.21|24.1|24.28|24.17|24.3|24.19|24.21|24.1|91
1758551100000|2025-09-22 14:25:00|24.27|24.16|24.33|24.22|24.34|24.23|24.2|24.09|81
1758551400000|2025-09-22 14:30:00|24.32|24.21|24.31|24.2|24.41|24.3|24.28|24.17|170
1758551700000|2025-09-22 14:35:00|24.3|24.19|24.25|24.14|24.33|24.22|24.22|24.11|127
1758552000000|2025-09-22 14:40:00|24.24|24.13|24.23|24.12|24.27|24.16|24.21|24.1|100
1758552300000|2025-09-22 14:45:00|24.21|24.1|24.15|24.04|24.24|24.13|24.15|24.04|113
1758552600000|2025-09-22 14:50:00|24.16|24.05|24.12|24.01|24.16|24.05|24.11|24|84
1758552900000|2025-09-22 14:55:00|24.11|24|24.13|24.02|24.14|24.03|24.1|23.99|93
1758553200000|2025-09-22 15:00:00|24.12|24.01|24.15|24.04|24.19|24.08|24.11|24|113
1758553500000|2025-09-22 15:05:00|24.14|24.03|24.15|24.04|24.16|24.05|24.05|23.94|128
1758553800000|2025-09-22 15:10:00|24.16|24.05|24.1|23.99|24.17|24.06|24.08|23.97|160
1758554100000|2025-09-22 15:15:00|24.09|23.98|23.98|23.87|24.11|24|23.98|23.87|75
1758554400000|2025-09-22 15:20:00|23.99|23.88|24|23.89|24.04|23.93|23.96|23.85|169
1758554700000|2025-09-22 15:25:00|24.01|23.9|24.04|23.93|24.04|23.93|23.99|23.88|160
1758555000000|2025-09-22 15:30:00|24.03|23.92|23.97|23.86|24.04|23.93|23.95|23.84|164
1758555300000|2025-09-22 15:35:00|23.98|23.87|24.02|23.91|24.03|23.92|23.95|23.84|98
1758555600000|2025-09-22 15:40:00|24.03|23.92|23.97|23.86|24.03|23.92|23.95|23.84|59
1758555900000|2025-09-22 15:45:00|23.98|23.87|24.03|23.92|24.04|23.93|23.91|23.8|116
1758556200000|2025-09-22 15:50:00|24.04|23.93|24.03|23.92|24.06|23.95|23.97|23.86|88
1758556500000|2025-09-22 15:55:00|24.02|23.91|24.04|23.93|24.06|23.95|24.02|23.91|57
1758556800000|2025-09-22 16:00:00|24.03|23.92|24.17|24.06|24.18|24.07|24.03|23.92|51
1758557100000|2025-09-22 16:05:00|24.16|24.05|24.2|24.09|24.21|24.1|24.12|24.01|110
1758557400000|2025-09-22 16:10:00|24.19|24.08|24.21|24.1|24.23|24.12|24.16|24.05|91
1758557700000|2025-09-22 16:15:00|24.2|24.09|24.1|23.99|24.21|24.1|24.09|23.98|139
1758558000000|2025-09-22 16:20:00|24.09|23.98|24.05|23.94|24.17|24.06|24.04|23.93|120
1758558300000|2025-09-22 16:25:00|24.06|23.95|24.07|23.96|24.15|24.04|24.05|23.94|124
1758558600000|2025-09-22 16:30:00|24.06|23.95|24.03|23.92|24.1|23.99|24|23.89|160
1758558900000|2025-09-22 16:35:00|24.02|23.91|24.06|23.95|24.06|23.95|23.97|23.86|108
1758559200000|2025-09-22 16:40:00|24.05|23.94|24|23.89|24.07|23.96|23.99|23.88|121
1758559500000|2025-09-22 16:45:00|23.99|23.88|24.01|23.9|24.03|23.92|23.94|23.83|136
1758559800000|2025-09-22 16:50:00|24|23.89|24|23.89|24.04|23.93|23.97|23.86|155
1758560100000|2025-09-22 16:55:00|23.99|23.88|24.03|23.92|24.04|23.93|23.99|23.88|87
1758560400000|2025-09-22 17:00:00|24.02|23.91|23.98|23.87|24.04|23.93|23.93|23.82|117
1758560700000|2025-09-22 17:05:00|23.99|23.88|23.9|23.79|24|23.89|23.86|23.75|161
1758561000000|2025-09-22 17:10:00|23.91|23.8|23.93|23.82|23.99|23.88|23.9|23.79|111
1758561300000|2025-09-22 17:15:00|23.94|23.83|23.91|23.8|23.94|23.83|23.89|23.78|127
1758561600000|2025-09-22 17:20:00|23.92|23.81|24.02|23.91|24.04|23.93|23.9|23.79|118
1758561900000|2025-09-22 17:25:00|24.03|23.92|24.02|23.91|24.05|23.94|24|23.89|163
1758562200000|2025-09-22 17:30:00|24.03|23.92|23.95|23.84|24.05|23.94|23.94|23.83|193
1758562500000|2025-09-22 17:35:00|23.96|23.85|24|23.89|24.07|23.96|23.94|23.83|148
1758562800000|2025-09-22 17:40:00|24.01|23.9|24|23.89|24.03|23.92|23.98|23.87|90
1758563100000|2025-09-22 17:45:00|24.01|23.9|24.01|23.9|24.02|23.91|23.98|23.87|77
1758563400000|2025-09-22 17:50:00|24|23.89|23.99|23.88|24.03|23.92|23.97|23.86|68
1758563700000|2025-09-22 17:55:00|24|23.89|24.01|23.9|24.01|23.9|23.96|23.85|56
1758564000000|2025-09-22 18:00:00|24|23.89|23.99|23.88|24.02|23.91|23.98|23.87|80
1758564300000|2025-09-22 18:05:00|23.98|23.87|24.02|23.91|24.02|23.91|23.97|23.86|43
1758564600000|2025-09-22 18:10:00|24.01|23.9|23.99|23.88|24.03|23.92|23.99|23.88|57
1758564900000|2025-09-22 18:15:00|23.98|23.87|23.99|23.88|23.99|23.88|23.95|23.84|80
1758565200000|2025-09-22 18:20:00|24|23.89|23.99|23.88|24|23.89|23.93|23.82|67
1758565500000|2025-09-22 18:25:00|23.98|23.87|23.95|23.84|24|23.89|23.93|23.82|158
1758565800000|2025-09-22 18:30:00|23.94|23.83|23.97|23.86|24|23.89|23.93|23.82|61
1758566100000|2025-09-22 18:35:00|23.98|23.87|23.99|23.88|24.02|23.91|23.95|23.84|104
1758566400000|2025-09-22 18:40:00|23.98|23.87|23.93|23.82|23.99|23.88|23.92|23.81|92
1758566700000|2025-09-22 18:45:00|23.92|23.81|23.92|23.81|23.95|23.84|23.9|23.79|139
1758567000000|2025-09-22 18:50:00|23.91|23.8|23.88|23.77|23.92|23.81|23.87|23.76|74
1758567300000|2025-09-22 18:55:00|23.87|23.76|23.84|23.73|23.89|23.78|23.84|23.73|96
1758567600000|2025-09-22 19:00:00|23.85|23.74|23.85|23.74|23.88|23.77|23.84|23.73|88
1758567900000|2025-09-22 19:05:00|23.86|23.75|23.87|23.76|23.9|23.79|23.83|23.72|92
1758568200000|2025-09-22 19:10:00|23.88|23.77|23.85|23.74|23.91|23.8|23.83|23.72|91
1758568500000|2025-09-22 19:15:00|23.84|23.73|23.85|23.74|23.87|23.76|23.77|23.66|109
1758568800000|2025-09-22 19:20:00|23.86|23.75|23.9|23.79|23.9|23.79|23.82|23.71|50
1758569100000|2025-09-22 19:25:00|23.89|23.78|23.83|23.72|23.9|23.79|23.82|23.71|88
1758569400000|2025-09-22 19:30:00|23.82|23.71|23.8|23.69|23.84|23.73|23.78|23.67|99
1758569700000|2025-09-22 19:35:00|23.81|23.7|23.79|23.68|23.81|23.7|23.69|23.58|117
1758570000000|2025-09-22 19:40:00|23.8|23.69|23.77|23.66|23.82|23.71|23.74|23.63|153
1758570300000|2025-09-22 19:45:00|23.76|23.65|23.72|23.61|23.78|23.67|23.71|23.6|113
1758570600000|2025-09-22 19:50:00|23.73|23.62|23.71|23.6|23.74|23.63|23.67|23.56|125
1758570900000|2025-09-22 19:55:00|23.72|23.61|23.71|23.6|23.72|23.61|23.64|23.53|136
1758571200000|2025-09-22 20:00:00|23.69|23.58|23.76|23.65|23.76|23.65|23.67|23.56|96
1758571500000|2025-09-22 20:05:00|23.75|23.64|23.75|23.64|23.78|23.67|23.72|23.61|63
1758571800000|2025-09-22 20:10:00|23.74|23.63|23.82|23.71|23.83|23.72|23.74|23.63|65
1758572100000|2025-09-22 20:15:00|23.81|23.7|23.82|23.71|23.84|23.73|23.76|23.65|137
1758572400000|2025-09-22 20:20:00|23.81|23.7|23.79|23.68|23.83|23.72|23.78|23.67|117
1758572700000|2025-09-22 20:25:00|23.78|23.67|23.82|23.71|23.82|23.71|23.77|23.66|65
1758573000000|2025-09-22 20:30:00|23.81|23.7|23.93|23.82|23.93|23.82|23.81|23.7|84
1758573300000|2025-09-22 20:35:00|23.92|23.81|23.91|23.8|23.94|23.83|23.89|23.78|85
1758573600000|2025-09-22 20:40:00|23.9|23.79|23.88|23.77|23.92|23.81|23.88|23.77|73
1758573900000|2025-09-22 20:45:00|23.89|23.78|23.9|23.79|23.91|23.8|23.87|23.76|54
1758574200000|2025-09-22 20:50:00|23.91|23.8|23.92|23.81|23.92|23.81|23.89|23.78|62
1758574500000|2025-09-22 20:55:00|23.93|23.82|23.93|23.82|23.96|23.85|23.92|23.81|87
1758574800000|2025-09-22 21:00:00|23.94|23.83|23.88|23.77|23.94|23.83|23.86|23.75|59
1758575100000|2025-09-22 21:05:00|23.89|23.78|23.86|23.75|23.89|23.78|23.86|23.75|20
1758575400000|2025-09-22 21:10:00|23.87|23.76|23.85|23.74|23.87|23.76|23.84|23.73|41
1758575700000|2025-09-22 21:15:00|23.86|23.75|23.91|23.8|23.91|23.8|23.84|23.73|46
1758576000000|2025-09-22 21:20:00|23.92|23.81|23.99|23.88|23.99|23.88|23.91|23.8|34
1758576300000|2025-09-22 21:25:00|23.98|23.87|23.98|23.87|24|23.89|23.96|23.85|33
1758576600000|2025-09-22 21:30:00|23.99|23.88|24.01|23.9|24.01|23.9|23.97|23.86|37
1758576900000|2025-09-22 21:35:00|24|23.89|24.1|23.99|24.15|24.04|24|23.89|66
1758577200000|2025-09-22 21:40:00|24.11|24|24.16|24.05|24.17|24.06|24.09|23.98|40
1758577500000|2025-09-22 21:45:00|24.15|24.04|24.16|24.05|24.19|24.08|24.15|24.04|30
1758577800000|2025-09-22 21:50:00|24.15|24.04|24.17|24.06|24.19|24.08|24.15|24.04|39
1758578100000|2025-09-22 21:55:00|24.18|24.07|24.22|24.11|24.23|24.12|24.18|24.07|19
1758578400000|2025-09-22 22:00:00|24.21|24.1|24.17|24.06|24.22|24.11|24.15|24.04|90
1758578700000|2025-09-22 22:05:00|24.18|24.07|24.14|24.03|24.18|24.07|24.13|24.02|49
1758579000000|2025-09-22 22:10:00|24.13|24.02|24.13|24.02|24.14|24.03|24.11|24|25
1758579300000|2025-09-22 22:15:00|24.12|24.01|24.11|24|24.15|24.04|24.11|24|28
1758579600000|2025-09-22 22:20:00|24.1|23.99|24.14|24.03|24.14|24.03|24.1|23.99|63
1758579900000|2025-09-22 22:25:00|24.13|24.02|24.1|23.99|24.15|24.04|24.09|23.98|47
1758580200000|2025-09-22 22:30:00|24.08|23.97|24.09|23.98|24.11|24|24.08|23.97|30
1758580500000|2025-09-22 22:35:00|24.1|23.99|24.09|23.98|24.1|23.99|24.08|23.97|34
1758580800000|2025-09-22 22:40:00|24.08|23.97|24.1|23.99|24.1|23.99|24.08|23.97|15
1758581100000|2025-09-22 22:45:00|24.09|23.98|24.07|23.96|24.1|23.99|24.06|23.95|31
1758581400000|2025-09-22 22:50:00|24.06|23.95|24.07|23.96|24.07|23.96|24.05|23.94|46
1758581700000|2025-09-22 22:55:00|24.06|23.95|24.07|23.96|24.08|23.97|24.06|23.95|22
1758582000000|2025-09-22 23:00:00|24.08|23.97|24.11|24|24.11|24|24.05|23.94|65
1758582300000|2025-09-22 23:05:00|24.1|23.99|24.11|24|24.11|24|24.09|23.98|56
1758582600000|2025-09-22 23:10:00|24.1|23.99|24.11|24|24.11|24|24.09|23.98|122
1758582900000|2025-09-22 23:15:00|24.12|24.01|24.14|24.03|24.15|24.04|24.11|24|111
1758583200000|2025-09-22 23:20:00|24.13|24.02|24.17|24.06|24.17|24.06|24.12|24.01|93
1758583500000|2025-09-22 23:25:00|24.18|24.07|24.18|24.07|24.19|24.08|24.16|24.05|101
1758583800000|2025-09-22 23:30:00|24.17|24.06|24.2|24.09|24.2|24.09|24.15|24.04|72
1758584100000|2025-09-22 23:35:00|24.21|24.1|24.2|24.09|24.25|24.14|24.2|24.09|45
1758584400000|2025-09-22 23:40:00|24.21|24.1|24.19|24.08|24.21|24.1|24.18|24.07|43
1758584700000|2025-09-22 23:45:00|24.18|24.07|24.21|24.1|24.22|24.11|24.17|24.06|28
1758585000000|2025-09-22 23:50:00|24.2|24.09|24.18|24.07|24.2|24.09|24.17|24.06|41
1758585300000|2025-09-22 23:55:00|24.17|24.06|24.2|24.09|24.22|24.11|24.17|24.06|82
1758585600000|2025-09-23 00:00:00|24.19|24.08|24.24|24.13|24.27|24.16|24.17|24.06|115
1758585900000|2025-09-23 00:05:00|24.25|24.14|24.21|24.1|24.25|24.14|24.18|24.07|69
1758586200000|2025-09-23 00:10:00|24.22|24.11|24.26|24.15|24.26|24.15|24.19|24.08|67
1758586500000|2025-09-23 00:15:00|24.27|24.16|24.34|24.23|24.36|24.25|24.26|24.15|109
1758586800000|2025-09-23 00:20:00|24.35|24.24|24.31|24.2|24.38|24.27|24.3|24.19|111
1758587100000|2025-09-23 00:25:00|24.3|24.19|24.34|24.23|24.35|24.24|24.3|24.19|75
1758587400000|2025-09-23 00:30:00|24.33|24.22|24.29|24.18|24.37|24.26|24.28|24.17|82
1758587700000|2025-09-23 00:35:00|24.28|24.17|24.26|24.15|24.29|24.18|24.23|24.12|56
1758588000000|2025-09-23 00:40:00|24.25|24.14|24.2|24.09|24.26|24.15|24.19|24.08|119
1758588300000|2025-09-23 00:45:00|24.21|24.1|24.18|24.07|24.23|24.12|24.17|24.06|72
1758588600000|2025-09-23 00:50:00|24.19|24.08|24.15|24.04|24.19|24.08|24.13|24.02|62
1758588900000|2025-09-23 00:55:00|24.14|24.03|24.15|24.04|24.16|24.05|24.13|24.02|112
1758589200000|2025-09-23 01:00:00|24.14|24.03|24.11|24|24.16|24.05|24.1|23.99|24
1758589500000|2025-09-23 01:05:00|24.1|23.99|24.06|23.95|24.12|24.01|24.06|23.95|116
1758589800000|2025-09-23 01:10:00|24.07|23.96|24.03|23.92|24.08|23.97|23.99|23.88|185
1758590100000|2025-09-23 01:15:00|24.02|23.91|24.09|23.98|24.13|24.02|24.01|23.9|95
1758590400000|2025-09-23 01:20:00|24.08|23.97|24.12|24.01|24.14|24.03|24.07|23.96|172
1758590700000|2025-09-23 01:25:00|24.13|24.02|24.14|24.03|24.14|24.03|24.11|24|137
1758591000000|2025-09-23 01:30:00|24.15|24.04|24.06|23.95|24.15|24.04|24.04|23.93|122
1758591300000|2025-09-23 01:35:00|24.05|23.94|24.02|23.91|24.06|23.95|24|23.89|126
1758591600000|2025-09-23 01:40:00|24.01|23.9|23.99|23.88|24.03|23.92|23.95|23.84|172
1758591900000|2025-09-23 01:45:00|23.98|23.87|24.02|23.91|24.04|23.93|23.98|23.87|73
1758592200000|2025-09-23 01:50:00|24.01|23.9|23.92|23.81|24.02|23.91|23.9|23.79|136
1758592500000|2025-09-23 01:55:00|23.91|23.8|23.88|23.77|23.92|23.81|23.87|23.76|96
1758592800000|2025-09-23 02:00:00|23.89|23.78|23.89|23.78|23.95|23.84|23.88|23.77|94
1758593100000|2025-09-23 02:05:00|23.9|23.79|23.94|23.83|23.94|23.83|23.89|23.78|114
1758593400000|2025-09-23 02:10:00|23.95|23.84|23.97|23.86|24.02|23.91|23.94|23.83|102
1758593700000|2025-09-23 02:15:00|23.98|23.87|23.93|23.82|23.98|23.87|23.91|23.8|109
1758594000000|2025-09-23 02:20:00|23.94|23.83|23.85|23.74|23.94|23.83|23.84|23.73|166
1758594300000|2025-09-23 02:25:00|23.84|23.73|23.82|23.71|23.86|23.75|23.81|23.7|87
1758594600000|2025-09-23 02:30:00|23.81|23.7|23.79|23.68|23.86|23.75|23.76|23.65|101
1758594900000|2025-09-23 02:35:00|23.8|23.69|23.79|23.68|23.86|23.75|23.76|23.65|107
1758595200000|2025-09-23 02:40:00|23.8|23.69|23.79|23.68|23.8|23.69|23.76|23.65|78
1758595500000|2025-09-23 02:45:00|23.78|23.67|23.78|23.67|23.8|23.69|23.75|23.64|70
1758595800000|2025-09-23 02:50:00|23.79|23.68|23.71|23.6|23.81|23.7|23.71|23.6|102
1758596100000|2025-09-23 02:55:00|23.7|23.59|23.73|23.62|23.77|23.66|23.7|23.59|163
1758596400000|2025-09-23 03:00:00|23.72|23.61|23.56|23.45|23.73|23.62|23.54|23.43|176
1758596700000|2025-09-23 03:05:00|23.57|23.46|23.56|23.45|23.58|23.47|23.53|23.42|69
1758597000000|2025-09-23 03:10:00|23.57|23.46|23.64|23.53|23.64|23.53|23.49|23.38|84
1758597300000|2025-09-23 03:15:00|23.65|23.54|23.88|23.77|23.89|23.78|23.64|23.53|104
1758597600000|2025-09-23 03:20:00|23.87|23.76|23.94|23.83|23.96|23.85|23.86|23.75|158
1758597900000|2025-09-23 03:25:00|23.95|23.84|24.07|23.96|24.08|23.97|23.93|23.82|74
1758598200000|2025-09-23 03:30:00|24.06|23.95|24.23|24.12|24.29|24.18|24.06|23.95|127
1758598500000|2025-09-23 03:35:00|24.22|24.11|24.15|24.04|24.23|24.12|24.15|24.04|96
1758598800000|2025-09-23 03:40:00|24.16|24.05|24.14|24.03|24.2|24.09|24.14|24.03|86
1758599100000|2025-09-23 03:45:00|24.15|24.04|24.23|24.12|24.25|24.14|24.15|24.04|57
1758599400000|2025-09-23 03:50:00|24.22|24.11|24.16|24.05|24.23|24.12|24.15|24.04|47
1758599700000|2025-09-23 03:55:00|24.15|24.04|24.12|24.01|24.16|24.05|24.1|23.99|78
1758600000000|2025-09-23 04:00:00|24.13|24.02|24.15|24.04|24.19|24.08|24.12|24.01|102
1758600300000|2025-09-23 04:05:00|24.16|24.05|24.07|23.96|24.17|24.06|24.06|23.95|148
1758600600000|2025-09-23 04:10:00|24.08|23.97|24.06|23.95|24.08|23.97|24.04|23.93|55
1758600900000|2025-09-23 04:15:00|24.07|23.96|24.11|24|24.11|24|24.04|23.93|47
1758601200000|2025-09-23 04:20:00|24.12|24.01|24.06|23.95|24.12|24.01|24.04|23.93|89
1758601500000|2025-09-23 04:25:00|24.05|23.94|24|23.89|24.07|23.96|24|23.89|160
1758601800000|2025-09-23 04:30:00|24.01|23.9|23.93|23.82|24.01|23.9|23.89|23.78|100
1758602100000|2025-09-23 04:35:00|23.94|23.83|24|23.89|24|23.89|23.89|23.78|109
1758602400000|2025-09-23 04:40:00|24.01|23.9|24.03|23.92|24.11|24|24|23.89|107
1758602700000|2025-09-23 04:45:00|24.02|23.91|24.02|23.91|24.02|23.91|23.96|23.85|92
1758603000000|2025-09-23 04:50:00|24.01|23.9|24.07|23.96|24.09|23.98|24.01|23.9|136
1758603300000|2025-09-23 04:55:00|24.06|23.95|24.09|23.98|24.1|23.99|24.05|23.94|58
1758603600000|2025-09-23 05:00:00|24.1|23.99|24.02|23.91|24.13|24.02|24.02|23.91|106
1758603900000|2025-09-23 05:05:00|24.03|23.92|23.98|23.87|24.03|23.92|23.93|23.82|75
1758604200000|2025-09-23 05:10:00|23.99|23.88|24.08|23.97|24.09|23.98|23.98|23.87|72
1758604500000|2025-09-23 05:15:00|24.09|23.98|24.04|23.93|24.09|23.98|24.01|23.9|104
1758604800000|2025-09-23 05:20:00|24.05|23.94|24.06|23.95|24.08|23.97|24.03|23.92|87
1758605100000|2025-09-23 05:25:00|24.07|23.96|24.1|23.99|24.11|24|24.05|23.94|62
1758605400000|2025-09-23 05:30:00|24.11|24|24.18|24.07|24.18|24.07|24.1|23.99|68
1758605700000|2025-09-23 05:35:00|24.17|24.06|24.17|24.06|24.19|24.08|24.15|24.04|45
1758606000000|2025-09-23 05:40:00|24.16|24.05|24.18|24.07|24.21|24.1|24.14|24.03|83
1758606300000|2025-09-23 05:45:00|24.19|24.08|24.12|24.01|24.21|24.1|24.12|24.01|74
1758606600000|2025-09-23 05:50:00|24.13|24.02|24.09|23.98|24.15|24.04|24.08|23.97|59
1758606900000|2025-09-23 05:55:00|24.1|23.99|24.08|23.97|24.1|23.99|24.07|23.96|51
1758607200000|2025-09-23 06:00:00|24.09|23.98|24.04|23.93|24.09|23.98|24.04|23.93|50
1758607500000|2025-09-23 06:05:00|24.03|23.92|24.15|24.04|24.15|24.04|24.03|23.92|43
1758607800000|2025-09-23 06:10:00|24.14|24.03|24.17|24.06|24.17|24.06|24.13|24.02|60
1758608100000|2025-09-23 06:15:00|24.16|24.05|24.2|24.09|24.2|24.09|24.14|24.03|66
1758608400000|2025-09-23 06:20:00|24.21|24.1|24.28|24.17|24.32|24.21|24.2|24.09|107
1758608700000|2025-09-23 06:25:00|24.27|24.16|24.3|24.19|24.31|24.2|24.24|24.13|60
1758609000000|2025-09-23 06:30:00|24.31|24.2|24.37|24.26|24.39|24.28|24.31|24.2|96
1758609300000|2025-09-23 06:35:00|24.38|24.27|24.34|24.23|24.42|24.31|24.32|24.21|91
1758609600000|2025-09-23 06:40:00|24.33|24.22|24.28|24.17|24.34|24.23|24.24|24.13|83
1758609900000|2025-09-23 06:45:00|24.27|24.16|24.3|24.19|24.33|24.22|24.22|24.11|78
1758610200000|2025-09-23 06:50:00|24.29|24.18|24.28|24.17|24.3|24.19|24.24|24.13|54
1758610500000|2025-09-23 06:55:00|24.27|24.16|24.34|24.23|24.35|24.24|24.27|24.16|68
1758610800000|2025-09-23 07:00:00|24.33|24.22|24.26|24.15|24.34|24.23|24.25|24.14|88
1758611100000|2025-09-23 07:05:00|24.25|24.14|24.26|24.15|24.31|24.2|24.24|24.13|69
1758611400000|2025-09-23 07:10:00|24.25|24.14|24.26|24.15|24.31|24.2|24.24|24.13|96
1758611700000|2025-09-23 07:15:00|24.25|24.14|24.29|24.18|24.29|24.18|24.23|24.12|90
1758612000000|2025-09-23 07:20:00|24.28|24.17|24.32|24.21|24.35|24.24|24.28|24.17|88
1758612300000|2025-09-23 07:25:00|24.31|24.2|24.25|24.14|24.31|24.2|24.25|24.14|118
1758612600000|2025-09-23 07:30:00|24.24|24.13|24.26|24.15|24.29|24.18|24.22|24.11|87
1758612900000|2025-09-23 07:35:00|24.27|24.16|24.26|24.15|24.3|24.19|24.25|24.14|84
1758613200000|2025-09-23 07:40:00|24.27|24.16|24.24|24.13|24.28|24.17|24.23|24.12|82
1758613500000|2025-09-23 07:45:00|24.25|24.14|24.24|24.13|24.27|24.16|24.24|24.13|63
1758613800000|2025-09-23 07:50:00|24.23|24.12|24.22|24.11|24.25|24.14|24.21|24.1|56
1758614100000|2025-09-23 07:55:00|24.23|24.12|24.22|24.11|24.26|24.15|24.22|24.11|42
1758614400000|2025-09-23 08:00:00|24.23|24.12|24.2|24.09|24.29|24.18|24.2|24.09|55
1758614700000|2025-09-23 08:05:00|24.21|24.1|24.23|24.12|24.28|24.17|24.16|24.05|89
1758615000000|2025-09-23 08:10:00|24.24|24.13|24.21|24.1|24.24|24.13|24.18|24.07|72
1758615300000|2025-09-23 08:15:00|24.22|24.11|24.28|24.17|24.29|24.18|24.2|24.09|113
1758615600000|2025-09-23 08:20:00|24.27|24.16|24.27|24.16|24.28|24.17|24.23|24.12|73
1758615900000|2025-09-23 08:25:00|24.26|24.15|24.25|24.14|24.29|24.18|24.24|24.13|64
1758616200000|2025-09-23 08:30:00|24.24|24.13|24.21|24.1|24.24|24.13|24.17|24.06|87
1758616500000|2025-09-23 08:35:00|24.2|24.09|24.29|24.18|24.29|24.18|24.2|24.09|99
1758616800000|2025-09-23 08:40:00|24.27|24.16|24.29|24.18|24.3|24.19|24.27|24.16|42
1758617100000|2025-09-23 08:45:00|24.3|24.19|24.28|24.17|24.3|24.19|24.24|24.13|87
1758617400000|2025-09-23 08:50:00|24.27|24.16|24.25|24.14|24.3|24.19|24.24|24.13|79
1758617700000|2025-09-23 08:55:00|24.26|24.15|24.27|24.16|24.27|24.16|24.24|24.13|208
1758618000000|2025-09-23 09:00:00|24.26|24.15|24.25|24.14|24.29|24.18|24.23|24.12|112
1758618300000|2025-09-23 09:05:00|24.24|24.13|24.33|24.22|24.33|24.22|24.24|24.13|104
1758618600000|2025-09-23 09:10:00|24.32|24.21|24.33|24.22|24.38|24.27|24.31|24.2|84
1758618900000|2025-09-23 09:15:00|24.32|24.21|24.29|24.18|24.33|24.22|24.25|24.14|88
1758619200000|2025-09-23 09:20:00|24.3|24.19|24.22|24.11|24.31|24.2|24.2|24.09|102
1758619500000|2025-09-23 09:25:00|24.21|24.1|24.18|24.07|24.22|24.11|24.14|24.03|83
1758619800000|2025-09-23 09:30:00|24.19|24.08|24.18|24.07|24.2|24.09|24.13|24.02|62
1758620100000|2025-09-23 09:35:00|24.17|24.06|24.19|24.08|24.21|24.1|24.16|24.05|79
1758620400000|2025-09-23 09:40:00|24.18|24.07|24.17|24.06|24.19|24.08|24.16|24.05|66
1758620700000|2025-09-23 09:45:00|24.18|24.07|24.09|23.98|24.18|24.07|24.05|23.94|121
1758621000000|2025-09-23 09:50:00|24.1|23.99|24.14|24.03|24.14|24.03|24.1|23.99|39
1758621300000|2025-09-23 09:55:00|24.13|24.02|24.13|24.02|24.14|24.03|24.12|24.01|35
1758621600000|2025-09-23 10:00:00|24.12|24.01|24.15|24.04|24.15|24.04|24.09|23.98|95
1758621900000|2025-09-23 10:05:00|24.14|24.03|24.16|24.05|24.17|24.06|24.13|24.02|77
1758622200000|2025-09-23 10:10:00|24.17|24.06|24.17|24.06|24.18|24.07|24.15|24.04|31
1758622500000|2025-09-23 10:15:00|24.16|24.05|24.12|24.01|24.18|24.07|24.11|24|100
1758622800000|2025-09-23 10:20:00|24.13|24.02|24.16|24.05|24.16|24.05|24.09|23.98|48
1758623100000|2025-09-23 10:25:00|24.17|24.06|24.15|24.04|24.18|24.07|24.14|24.03|55
1758623400000|2025-09-23 10:30:00|24.14|24.03|24.14|24.03|24.16|24.05|24.11|24|80
1758623700000|2025-09-23 10:35:00|24.15|24.04|24.11|24|24.16|24.05|24.11|24|93
1758624000000|2025-09-23 10:40:00|24.12|24.01|24.14|24.03|24.14|24.03|24.1|23.99|78
1758624300000|2025-09-23 10:45:00|24.13|24.02|24.15|24.04|24.16|24.05|24.13|24.02|17
1758624600000|2025-09-23 10:50:00|24.16|24.05|24.18|24.07|24.19|24.08|24.14|24.03|167
1758624900000|2025-09-23 10:55:00|24.19|24.08|24.17|24.06|24.19|24.08|24.16|24.05|167
1758625200000|2025-09-23 11:00:00|24.18|24.07|24.11|24|24.18|24.07|24.1|23.99|236
1758625500000|2025-09-23 11:05:00|24.1|23.99|24.04|23.93|24.12|24.01|24.01|23.9|164
1758625800000|2025-09-23 11:10:00|24.03|23.92|24.02|23.91|24.04|23.93|24|23.89|100
1758626100000|2025-09-23 11:15:00|24.03|23.92|24.05|23.94|24.05|23.94|24|23.89|89
1758626400000|2025-09-23 11:20:00|24.04|23.93|24.06|23.95|24.08|23.97|24.04|23.93|37
1758626700000|2025-09-23 11:25:00|24.05|23.94|24.08|23.97|24.09|23.98|24.03|23.92|64
1758627000000|2025-09-23 11:30:00|24.07|23.96|24.12|24.01|24.13|24.02|24.06|23.95|45
1758627300000|2025-09-23 11:35:00|24.11|24|24.14|24.03|24.15|24.04|24.11|24|44
1758627600000|2025-09-23 11:40:00|24.15|24.04|24.18|24.07|24.18|24.07|24.14|24.03|44
1758627900000|2025-09-23 11:45:00|24.19|24.08|24.15|24.04|24.19|24.08|24.13|24.02|63
1758628200000|2025-09-23 11:50:00|24.14|24.03|24.18|24.07|24.18|24.07|24.13|24.02|31
1758628500000|2025-09-23 11:55:00|24.17|24.06|24.17|24.06|24.18|24.07|24.16|24.05|15
1758628800000|2025-09-23 12:00:00|24.16|24.05|24.18|24.07|24.19|24.08|24.14|24.03|47
1758629100000|2025-09-23 12:05:00|24.17|24.06|24.13|24.02|24.23|24.12|24.13|24.02|51
1758629400000|2025-09-23 12:10:00|24.12|24.01|24.19|24.08|24.19|24.08|24.1|23.99|48
1758629700000|2025-09-23 12:15:00|24.18|24.07|24.21|24.1|24.25|24.14|24.17|24.06|72
1758630000000|2025-09-23 12:20:00|24.2|24.09|24.11|24|24.21|24.1|24.11|24|65
1758630300000|2025-09-23 12:25:00|24.12|24.01|24.14|24.03|24.16|24.05|24.12|24.01|37
1758630600000|2025-09-23 12:30:00|24.13|24.02|24.16|24.05|24.18|24.07|24.11|24|50
1758630900000|2025-09-23 12:35:00|24.15|24.04|24.2|24.09|24.21|24.1|24.14|24.03|32
1758631200000|2025-09-23 12:40:00|24.19|24.08|24.22|24.11|24.22|24.11|24.17|24.06|32
1758631500000|2025-09-23 12:45:00|24.23|24.12|24.25|24.14|24.29|24.18|24.22|24.11|41
1758631800000|2025-09-23 12:50:00|24.24|24.13|24.19|24.08|24.24|24.13|24.17|24.06|75
1758632100000|2025-09-23 12:55:00|24.2|24.09|24.16|24.05|24.2|24.09|24.13|24.02|50
1758632400000|2025-09-23 13:00:00|24.15|24.04|24.13|24.02|24.17|24.06|24.11|24|75
1758632700000|2025-09-23 13:05:00|24.12|24.01|24.15|24.04|24.2|24.09|24.09|23.98|44
1758633000000|2025-09-23 13:10:00|24.14|24.03|24.13|24.02|24.14|24.03|24.12|24.01|38
1758633300000|2025-09-23 13:15:00|24.12|24.01|24.09|23.98|24.14|24.03|24.08|23.97|50
1758633600000|2025-09-23 13:20:00|24.08|23.97|24.09|23.98|24.11|24|24.04|23.93|50
1758633900000|2025-09-23 13:25:00|24.08|23.97|24.14|24.03|24.15|24.04|24.08|23.97|41
1758634200000|2025-09-23 13:30:00|24.13|24.02|24.18|24.07|24.2|24.09|24.11|24|76
1758634500000|2025-09-23 13:35:00|24.19|24.08|24.16|24.05|24.22|24.11|24.07|23.96|91
1758634800000|2025-09-23 13:40:00|24.15|24.04|24.01|23.9|24.17|24.06|23.96|23.85|113
1758635100000|2025-09-23 13:45:00|24.02|23.91|24.06|23.95|24.09|23.98|23.96|23.85|114
1758635400000|2025-09-23 13:50:00|24.07|23.96|24.03|23.92|24.1|23.99|24.01|23.9|86
1758635700000|2025-09-23 13:55:00|24.02|23.91|24.04|23.93|24.05|23.94|23.98|23.87|76
1758636000000|2025-09-23 14:00:00|24.03|23.92|24.07|23.96|24.1|23.99|24.02|23.91|109
1758636300000|2025-09-23 14:05:00|24.06|23.95|24.2|24.09|24.2|24.09|24.05|23.94|83
1758636600000|2025-09-23 14:10:00|24.19|24.08|24.16|24.05|24.25|24.14|24.13|24.02|113
1758636900000|2025-09-23 14:15:00|24.17|24.06|24.11|24|24.18|24.07|24.09|23.98|121
1758637200000|2025-09-23 14:20:00|24.12|24.01|24.06|23.95|24.13|24.02|24.05|23.94|82
1758637500000|2025-09-23 14:25:00|24.05|23.94|24.07|23.96|24.08|23.97|24.03|23.92|36
1758637800000|2025-09-23 14:30:00|24.08|23.97|23.98|23.87|24.09|23.98|23.97|23.86|62
1758638100000|2025-09-23 14:35:00|23.97|23.86|23.97|23.86|23.98|23.87|23.89|23.78|86
1758638400000|2025-09-23 14:40:00|23.98|23.87|24|23.89|24.02|23.91|23.94|23.83|49
1758638700000|2025-09-23 14:45:00|23.99|23.88|23.93|23.82|23.99|23.88|23.91|23.8|75
1758639000000|2025-09-23 14:50:00|23.92|23.81|23.97|23.86|23.97|23.86|23.89|23.78|44
1758639300000|2025-09-23 14:55:00|23.98|23.87|23.96|23.85|24.01|23.9|23.95|23.84|49
1758639600000|2025-09-23 15:00:00|23.95|23.84|23.95|23.84|23.96|23.85|23.88|23.77|105
1758639900000|2025-09-23 15:05:00|23.96|23.85|24.01|23.9|24.02|23.91|23.95|23.84|68
1758640200000|2025-09-23 15:10:00|24.02|23.91|24.1|23.99|24.14|24.03|24.01|23.9|65
1758640500000|2025-09-23 15:15:00|24.11|24|24.07|23.96|24.11|24|24.07|23.96|47
1758640800000|2025-09-23 15:20:00|24.06|23.95|24.18|24.07|24.18|24.07|24.03|23.92|47
1758641100000|2025-09-23 15:25:00|24.17|24.06|24.2|24.09|24.23|24.12|24.16|24.05|66
1758641400000|2025-09-23 15:30:00|24.21|24.1|24.17|24.06|24.23|24.12|24.15|24.04|69
1758641700000|2025-09-23 15:35:00|24.18|24.07|24.17|24.06|24.21|24.1|24.15|24.04|88
1758642000000|2025-09-23 15:40:00|24.15|24.04|24.13|24.02|24.16|24.05|24.11|24|51
1758642300000|2025-09-23 15:45:00|24.14|24.03|24.13|24.02|24.16|24.05|24.12|24.01|36
1758642600000|2025-09-23 15:50:00|24.12|24.01|24.15|24.04|24.2|24.09|24.12|24.01|46
1758642900000|2025-09-23 15:55:00|24.16|24.05|24.15|24.04|24.17|24.06|24.12|24.01|70
1758643200000|2025-09-23 16:00:00|24.16|24.05|24.12|24.01|24.19|24.08|24.11|24|57
1758643500000|2025-09-23 16:05:00|24.11|24|23.98|23.87|24.11|24|23.96|23.85|83
1758643800000|2025-09-23 16:10:00|23.99|23.88|24.03|23.92|24.03|23.92|23.94|23.83|83
1758644100000|2025-09-23 16:15:00|24.02|23.91|24.06|23.95|24.06|23.95|23.98|23.87|86
1758644400000|2025-09-23 16:20:00|24.07|23.96|24.13|24.02|24.16|24.05|24.07|23.96|77
1758644700000|2025-09-23 16:25:00|24.14|24.03|24.16|24.05|24.19|24.08|24.13|24.02|77
1758645000000|2025-09-23 16:30:00|24.17|24.06|24.12|24.01|24.17|24.06|24.1|23.99|76
1758645300000|2025-09-23 16:35:00|24.11|24|24.08|23.97|24.13|24.02|24.01|23.9|119
1758645600000|2025-09-23 16:40:00|24.07|23.96|24.07|23.96|24.1|23.99|24.04|23.93|48
1758645900000|2025-09-23 16:45:00|24.08|23.97|24.19|24.08|24.2|24.09|24.07|23.96|52
1758646200000|2025-09-23 16:50:00|24.2|24.09|24.35|24.24|24.47|24.36|24.19|24.08|133
1758646500000|2025-09-23 16:55:00|24.34|24.23|24.34|24.23|24.35|24.24|24.29|24.18|83
1758646800000|2025-09-23 17:00:00|24.35|24.24|24.23|24.12|24.38|24.27|24.21|24.1|90
1758647100000|2025-09-23 17:05:00|24.24|24.13|24.25|24.14|24.29|24.18|24.24|24.13|68
1758647400000|2025-09-23 17:10:00|24.24|24.13|24.2|24.09|24.24|24.13|24.2|24.09|39
1758647700000|2025-09-23 17:15:00|24.21|24.1|24.19|24.08|24.24|24.13|24.17|24.06|47
1758648000000|2025-09-23 17:20:00|24.2|24.09|24.22|24.11|24.26|24.15|24.19|24.08|70
1758648300000|2025-09-23 17:25:00|24.21|24.1|24.15|24.04|24.22|24.11|24.15|24.04|67
1758648600000|2025-09-23 17:30:00|24.14|24.03|24.1|23.99|24.18|24.07|24.1|23.99|119
1758648900000|2025-09-23 17:35:00|24.11|24|23.99|23.88|24.11|24|23.99|23.88|112
1758649200000|2025-09-23 17:40:00|24|23.89|23.96|23.85|24.02|23.91|23.93|23.82|132
1758649500000|2025-09-23 17:45:00|23.97|23.86|23.96|23.85|23.99|23.88|23.85|23.74|127
1758649800000|2025-09-23 17:50:00|23.95|23.84|23.91|23.8|23.98|23.87|23.89|23.78|126
1758650100000|2025-09-23 17:55:00|23.9|23.79|23.92|23.81|23.94|23.83|23.86|23.75|85
1758650400000|2025-09-23 18:00:00|23.93|23.82|23.89|23.78|24.02|23.91|23.89|23.78|127
1758650700000|2025-09-23 18:05:00|23.9|23.79|23.99|23.88|24.01|23.9|23.88|23.77|101
1758651000000|2025-09-23 18:10:00|24|23.89|23.99|23.88|24.01|23.9|23.94|23.83|100
1758651300000|2025-09-23 18:15:00|24|23.89|23.93|23.82|24|23.89|23.91|23.8|82
1758651600000|2025-09-23 18:20:00|23.94|23.83|23.92|23.81|23.97|23.86|23.89|23.78|90
1758651900000|2025-09-23 18:25:00|23.93|23.82|23.95|23.84|24.01|23.9|23.93|23.82|78
1758652200000|2025-09-23 18:30:00|23.94|23.83|23.99|23.88|24|23.89|23.91|23.8|78
1758652500000|2025-09-23 18:35:00|23.98|23.87|23.93|23.82|23.99|23.88|23.92|23.81|74
1758652800000|2025-09-23 18:40:00|23.94|23.83|23.88|23.77|23.94|23.83|23.87|23.76|68
1758653100000|2025-09-23 18:45:00|23.87|23.76|23.8|23.69|23.88|23.77|23.8|23.69|74
1758653400000|2025-09-23 18:50:00|23.79|23.68|23.8|23.69|23.81|23.7|23.74|23.63|84
1758653700000|2025-09-23 18:55:00|23.79|23.68|23.82|23.71|23.84|23.73|23.77|23.66|47
1758654000000|2025-09-23 19:00:00|23.83|23.72|23.87|23.76|23.91|23.8|23.82|23.71|71
1758654300000|2025-09-23 19:05:00|23.86|23.75|23.94|23.83|23.96|23.85|23.86|23.75|97
1758654600000|2025-09-23 19:10:00|23.93|23.82|23.94|23.83|23.96|23.85|23.92|23.81|71
1758654900000|2025-09-23 19:15:00|23.95|23.84|24.05|23.94|24.07|23.96|23.92|23.81|89
1758655200000|2025-09-23 19:20:00|24.04|23.93|24|23.89|24.05|23.94|23.97|23.86|99
1758655500000|2025-09-23 19:25:00|23.99|23.88|23.99|23.88|24.01|23.9|23.95|23.84|85
1758655800000|2025-09-23 19:30:00|24|23.89|23.94|23.83|24|23.89|23.93|23.82|87
1758656100000|2025-09-23 19:35:00|23.93|23.82|23.9|23.79|23.94|23.83|23.87|23.76|72
1758656400000|2025-09-23 19:40:00|23.91|23.8|23.93|23.82|23.96|23.85|23.9|23.79|37
1758656700000|2025-09-23 19:45:00|23.94|23.83|23.82|23.71|23.94|23.83|23.82|23.71|83
1758657000000|2025-09-23 19:50:00|23.83|23.72|23.85|23.74|23.86|23.75|23.78|23.67|78
1758657300000|2025-09-23 19:55:00|23.84|23.73|23.87|23.76|23.87|23.76|23.81|23.7|62
1758657600000|2025-09-23 20:00:00|23.86|23.75|23.92|23.81|23.95|23.84|23.85|23.74|57
1758657900000|2025-09-23 20:05:00|23.91|23.8|23.9|23.79|23.94|23.83|23.88|23.77|69
1758658200000|2025-09-23 20:10:00|23.91|23.8|23.92|23.81|23.98|23.87|23.91|23.8|36
1758658500000|2025-09-23 20:15:00|23.91|23.8|23.88|23.77|23.94|23.83|23.87|23.76|66
1758658800000|2025-09-23 20:20:00|23.87|23.76|23.82|23.71|23.88|23.77|23.81|23.7|72
1758659100000|2025-09-23 20:25:00|23.81|23.7|23.81|23.7|23.85|23.74|23.81|23.7|53
1758659400000|2025-09-23 20:30:00|23.82|23.71|23.76|23.65|23.85|23.74|23.75|23.64|62
1758659700000|2025-09-23 20:35:00|23.75|23.64|23.91|23.8|23.91|23.8|23.73|23.62|77
1758660000000|2025-09-23 20:40:00|23.9|23.79|23.91|23.8|23.92|23.81|23.87|23.76|48
1758660300000|2025-09-23 20:45:00|23.92|23.81|23.85|23.74|23.93|23.82|23.84|23.73|53
1758660600000|2025-09-23 20:50:00|23.84|23.73|23.85|23.74|23.85|23.74|23.8|23.69|44
1758660900000|2025-09-23 20:55:00|23.86|23.75|24|23.89|24.01|23.9|23.85|23.74|69
1758661200000|2025-09-23 21:00:00|24.01|23.9|24.01|23.9|24.02|23.91|23.98|23.87|63
1758661500000|2025-09-23 21:05:00|24.02|23.91|23.97|23.86|24.03|23.92|23.93|23.82|54
1758661800000|2025-09-23 21:10:00|23.96|23.85|23.98|23.87|23.98|23.87|23.93|23.82|59
1758662100000|2025-09-23 21:15:00|23.97|23.86|23.93|23.82|23.99|23.88|23.93|23.82|45
1758662400000|2025-09-23 21:20:00|23.92|23.81|23.95|23.84|23.95|23.84|23.9|23.79|64
1758662700000|2025-09-23 21:25:00|23.94|23.83|24.02|23.91|24.02|23.91|23.94|23.83|35
1758663000000|2025-09-23 21:30:00|24.03|23.92|24.09|23.98|24.11|24|24.01|23.9|35
1758663300000|2025-09-23 21:35:00|24.08|23.97|24.13|24.02|24.14|24.03|24.08|23.97|24
1758663600000|2025-09-23 21:40:00|24.14|24.03|24.2|24.09|24.22|24.11|24.13|24.02|47
1758663900000|2025-09-23 21:45:00|24.19|24.08|24.14|24.03|24.19|24.08|24.13|24.02|38
1758664200000|2025-09-23 21:50:00|24.15|24.04|24.15|24.04|24.16|24.05|24.13|24.02|48
1758664500000|2025-09-23 21:55:00|24.13|24.02|24.11|24|24.14|24.03|24.11|24|39
1758664800000|2025-09-23 22:00:00|24.12|24.01|24.11|24|24.12|24.01|24.06|23.95|63
1758665100000|2025-09-23 22:05:00|24.1|23.99|24.11|24|24.14|24.03|24.1|23.99|46
1758665400000|2025-09-23 22:10:00|24.1|23.99|24.1|23.99|24.15|24.04|24.09|23.98|37
1758665700000|2025-09-23 22:15:00|24.11|24|24.08|23.97|24.11|24|24.07|23.96|30
1758666000000|2025-09-23 22:20:00|24.09|23.98|24.05|23.94|24.09|23.98|24.05|23.94|10
1758666300000|2025-09-23 22:25:00|24.04|23.93|23.98|23.87|24.05|23.94|23.97|23.86|73
1758666600000|2025-09-23 22:30:00|23.99|23.88|24.06|23.95|24.06|23.95|23.98|23.87|29
1758666900000|2025-09-23 22:35:00|24.05|23.94|24.08|23.97|24.08|23.97|24.05|23.94|24
1758667200000|2025-09-23 22:40:00|24.07|23.96|24.06|23.95|24.09|23.98|24.06|23.95|26
1758667500000|2025-09-23 22:45:00|24.05|23.94|24.05|23.94|24.06|23.95|24.02|23.91|29
1758667800000|2025-09-23 22:50:00|24.03|23.92|24|23.89|24.05|23.94|24|23.89|42
1758668100000|2025-09-23 22:55:00|24.01|23.9|24.01|23.9|24.04|23.93|24.01|23.9|41
1758668400000|2025-09-23 23:00:00|24.02|23.91|23.98|23.87|24.03|23.92|23.95|23.84|41
1758668700000|2025-09-23 23:05:00|23.99|23.88|24.05|23.94|24.06|23.95|23.98|23.87|44
1758669000000|2025-09-23 23:10:00|24.04|23.93|24|23.89|24.05|23.94|24|23.89|19
1758669300000|2025-09-23 23:15:00|24.01|23.9|23.93|23.82|24.03|23.92|23.93|23.82|52
1758669600000|2025-09-23 23:20:00|23.94|23.83|23.83|23.72|23.94|23.83|23.83|23.72|50
1758669900000|2025-09-23 23:25:00|23.84|23.73|23.77|23.66|23.84|23.73|23.74|23.63|53
1758670200000|2025-09-23 23:30:00|23.76|23.65|23.85|23.74|23.85|23.74|23.76|23.65|65
1758670500000|2025-09-23 23:35:00|23.84|23.73|23.9|23.79|23.92|23.81|23.84|23.73|40
1758670800000|2025-09-23 23:40:00|23.91|23.8|23.86|23.75|23.92|23.81|23.84|23.73|44
1758671100000|2025-09-23 23:45:00|23.85|23.74|23.87|23.76|23.88|23.77|23.85|23.74|31
1758671400000|2025-09-23 23:50:00|23.86|23.75|23.81|23.7|23.87|23.76|23.81|23.7|24
1758671700000|2025-09-23 23:55:00|23.82|23.71|23.79|23.68|23.82|23.71|23.78|23.67|18
1758672000000|2025-09-24 00:00:00|23.8|23.69|23.81|23.7|23.83|23.72|23.76|23.65|62
1758672300000|2025-09-24 00:05:00|23.8|23.69|23.78|23.67|23.83|23.72|23.76|23.65|42
1758672600000|2025-09-24 00:10:00|23.77|23.66|23.87|23.76|23.87|23.76|23.77|23.66|77
1758672900000|2025-09-24 00:15:00|23.88|23.77|23.96|23.85|23.96|23.85|23.87|23.76|59
1758673200000|2025-09-24 00:20:00|23.97|23.86|24.04|23.93|24.05|23.94|23.97|23.86|40
1758673500000|2025-09-24 00:25:00|24.03|23.92|24.03|23.92|24.06|23.95|24.02|23.91|23
1758673800000|2025-09-24 00:30:00|24.02|23.91|23.97|23.86|24.03|23.92|23.96|23.85|36
1758674100000|2025-09-24 00:35:00|23.96|23.85|24|23.89|24|23.89|23.94|23.83|55
1758674400000|2025-09-24 00:40:00|24.01|23.9|23.97|23.86|24.02|23.91|23.95|23.84|51
1758674700000|2025-09-24 00:45:00|23.98|23.87|24.02|23.91|24.06|23.95|23.98|23.87|33
1758675000000|2025-09-24 00:50:00|24.01|23.9|23.99|23.88|24.02|23.91|23.96|23.85|53
1758675300000|2025-09-24 00:55:00|23.98|23.87|23.92|23.81|24|23.89|23.91|23.8|50
1758675600000|2025-09-24 01:00:00|23.93|23.82|23.93|23.82|23.94|23.83|23.85|23.74|69
1758675900000|2025-09-24 01:05:00|23.94|23.83|23.98|23.87|24.01|23.9|23.94|23.83|59
1758676200000|2025-09-24 01:10:00|23.96|23.85|24.01|23.9|24.01|23.9|23.96|23.85|46
1758676500000|2025-09-24 01:15:00|24.02|23.91|24.03|23.92|24.05|23.94|24|23.89|56
1758676800000|2025-09-24 01:20:00|24.02|23.91|24.02|23.91|24.03|23.92|23.99|23.88|61
1758677100000|2025-09-24 01:25:00|24.03|23.92|24.06|23.95|24.06|23.95|24.01|23.9|28
1758677400000|2025-09-24 01:30:00|24.05|23.94|24.05|23.94|24.08|23.97|24.02|23.91|38
1758677700000|2025-09-24 01:35:00|24.06|23.95|24.11|24|24.13|24.02|24.04|23.93|32
1758678000000|2025-09-24 01:40:00|24.12|24.01|24.07|23.96|24.13|24.02|24.07|23.96|34
1758678300000|2025-09-24 01:45:00|24.08|23.97|24.12|24.01|24.13|24.02|24.07|23.96|33
1758678600000|2025-09-24 01:50:00|24.13|24.02|24.11|24|24.13|24.02|24.11|24|31
1758678900000|2025-09-24 01:55:00|24.1|23.99|24.1|23.99|24.12|24.01|24.09|23.98|21
1758679200000|2025-09-24 02:00:00|24.11|24|24.07|23.96|24.12|24.01|24.07|23.96|41
1758679500000|2025-09-24 02:05:00|24.06|23.95|24.02|23.91|24.07|23.96|24.02|23.91|23
1758679800000|2025-09-24 02:10:00|24.03|23.92|23.91|23.8|24.03|23.92|23.89|23.78|31
1758680100000|2025-09-24 02:15:00|23.9|23.79|23.83|23.72|23.93|23.82|23.8|23.69|65
1758680400000|2025-09-24 02:20:00|23.82|23.71|23.91|23.8|23.91|23.8|23.81|23.7|42
1758680700000|2025-09-24 02:25:00|23.92|23.81|23.92|23.81|23.92|23.81|23.9|23.79|27
1758681000000|2025-09-24 02:30:00|23.93|23.82|23.91|23.8|23.98|23.87|23.9|23.79|41
1758681300000|2025-09-24 02:35:00|23.9|23.79|23.94|23.83|23.98|23.87|23.88|23.77|73
1758681600000|2025-09-24 02:40:00|23.95|23.84|23.93|23.82|23.97|23.86|23.92|23.81|41
1758681900000|2025-09-24 02:45:00|23.92|23.81|23.94|23.83|23.95|23.84|23.91|23.8|59
1758682200000|2025-09-24 02:50:00|23.93|23.82|23.87|23.76|23.96|23.85|23.85|23.74|231
1758682500000|2025-09-24 02:55:00|23.86|23.75|23.94|23.83|23.98|23.87|23.83|23.72|113
1758682800000|2025-09-24 03:00:00|23.95|23.84|23.98|23.87|23.99|23.88|23.89|23.78|63
1758683100000|2025-09-24 03:05:00|23.99|23.88|23.86|23.75|23.99|23.88|23.85|23.74|78
1758683400000|2025-09-24 03:10:00|23.85|23.74|23.89|23.78|23.9|23.79|23.85|23.74|41
1758683700000|2025-09-24 03:15:00|23.9|23.79|23.82|23.71|23.92|23.81|23.82|23.71|59
1758684000000|2025-09-24 03:20:00|23.81|23.7|23.69|23.58|23.81|23.7|23.62|23.51|75
1758684300000|2025-09-24 03:25:00|23.68|23.57|23.54|23.43|23.74|23.63|23.46|23.35|122
1758684600000|2025-09-24 03:30:00|23.53|23.42|23.56|23.45|23.69|23.58|23.53|23.42|98
1758684900000|2025-09-24 03:35:00|23.57|23.46|23.56|23.45|23.59|23.48|23.5|23.39|89
1758685200000|2025-09-24 03:40:00|23.57|23.46|23.59|23.48|23.6|23.49|23.55|23.44|68
1758685500000|2025-09-24 03:45:00|23.6|23.49|23.52|23.41|23.62|23.51|23.51|23.4|49
1758685800000|2025-09-24 03:50:00|23.51|23.4|23.55|23.44|23.58|23.47|23.51|23.4|45
1758686100000|2025-09-24 03:55:00|23.54|23.43|23.53|23.42|23.55|23.44|23.49|23.38|51
1758686400000|2025-09-24 04:00:00|23.52|23.41|23.4|23.29|23.53|23.42|23.37|23.26|134
1758686700000|2025-09-24 04:05:00|23.41|23.3|23.42|23.31|23.43|23.32|23.33|23.22|134
1758687000000|2025-09-24 04:10:00|23.41|23.3|23.42|23.31|23.44|23.33|23.18|23.07|164
1758687300000|2025-09-24 04:15:00|23.41|23.3|23.4|23.29|23.52|23.41|23.37|23.26|89
1758687600000|2025-09-24 04:20:00|23.41|23.3|23.23|23.12|23.41|23.3|23.22|23.11|146
1758687900000|2025-09-24 04:25:00|23.22|23.11|23.57|23.46|23.57|23.46|23.19|23.08|128
1758688200000|2025-09-24 04:30:00|23.58|23.47|23.71|23.6|23.72|23.61|23.58|23.47|130
1758688500000|2025-09-24 04:35:00|23.72|23.61|23.81|23.7|23.82|23.71|23.7|23.59|70
1758688800000|2025-09-24 04:40:00|23.82|23.71|23.81|23.7|23.82|23.71|23.77|23.66|72
1758689100000|2025-09-24 04:45:00|23.82|23.71|23.72|23.61|23.83|23.72|23.71|23.6|53
1758689400000|2025-09-24 04:50:00|23.71|23.6|23.72|23.61|23.75|23.64|23.71|23.6|66
1758689700000|2025-09-24 04:55:00|23.73|23.62|23.7|23.59|23.74|23.63|23.68|23.57|65
1758690000000|2025-09-24 05:00:00|23.69|23.58|23.74|23.63|23.78|23.67|23.68|23.57|68
1758690300000|2025-09-24 05:05:00|23.75|23.64|23.76|23.65|23.77|23.66|23.71|23.6|66
1758690600000|2025-09-24 05:10:00|23.75|23.64|23.79|23.68|23.79|23.68|23.74|23.63|41
1758690900000|2025-09-24 05:15:00|23.78|23.67|23.77|23.66|23.81|23.7|23.75|23.64|51
1758691200000|2025-09-24 05:20:00|23.76|23.65|23.86|23.75|23.89|23.78|23.75|23.64|59
1758691500000|2025-09-24 05:25:00|23.87|23.76|23.88|23.77|23.92|23.81|23.86|23.75|58
1758691800000|2025-09-24 05:30:00|23.87|23.76|23.87|23.76|23.89|23.78|23.84|23.73|69
1758692100000|2025-09-24 05:35:00|23.88|23.77|23.97|23.86|23.97|23.86|23.88|23.77|44
1758692400000|2025-09-24 05:40:00|23.96|23.85|24|23.89|24.01|23.9|23.96|23.85|29
1758692700000|2025-09-24 05:45:00|23.99|23.88|23.99|23.88|24.04|23.93|23.96|23.85|53
1758693000000|2025-09-24 05:50:00|24|23.89|24|23.89|24.04|23.93|23.98|23.87|83
1758693300000|2025-09-24 05:55:00|23.99|23.88|23.97|23.86|24.02|23.91|23.96|23.85|37
1758693600000|2025-09-24 06:00:00|23.96|23.85|23.96|23.85|23.98|23.87|23.95|23.84|53
1758693900000|2025-09-24 06:05:00|23.95|23.84|23.98|23.87|23.98|23.87|23.95|23.84|36
1758694200000|2025-09-24 06:10:00|23.99|23.88|23.93|23.82|23.99|23.88|23.93|23.82|36
1758694500000|2025-09-24 06:15:00|23.92|23.81|23.94|23.83|23.95|23.84|23.9|23.79|54
1758694800000|2025-09-24 06:20:00|23.93|23.82|23.87|23.76|23.93|23.82|23.85|23.74|83
1758695100000|2025-09-24 06:25:00|23.86|23.75|23.89|23.78|23.89|23.78|23.85|23.74|52
1758695400000|2025-09-24 06:30:00|23.88|23.77|23.93|23.82|23.93|23.82|23.86|23.75|66
1758695700000|2025-09-24 06:35:00|23.92|23.81|23.96|23.85|23.98|23.87|23.92|23.81|81
1758696000000|2025-09-24 06:40:00|23.95|23.84|23.97|23.86|23.97|23.86|23.94|23.83|47
1758696300000|2025-09-24 06:45:00|23.98|23.87|23.97|23.86|23.98|23.87|23.96|23.85|48
1758696600000|2025-09-24 06:50:00|23.98|23.87|23.99|23.88|24.01|23.9|23.97|23.86|72
1758696900000|2025-09-24 06:55:00|23.98|23.87|23.96|23.85|23.99|23.88|23.96|23.85|29
1758697200000|2025-09-24 07:00:00|23.97|23.86|24.02|23.91|24.02|23.91|23.94|23.83|68
1758697500000|2025-09-24 07:05:00|24.01|23.9|23.96|23.85|24.01|23.9|23.94|23.83|50
1758697800000|2025-09-24 07:10:00|23.95|23.84|23.95|23.84|23.99|23.88|23.92|23.81|54
1758698100000|2025-09-24 07:15:00|23.94|23.83|24.02|23.91|24.03|23.92|23.94|23.83|65
1758698400000|2025-09-24 07:20:00|24.01|23.9|23.94|23.83|24.03|23.92|23.94|23.83|89
1758698700000|2025-09-24 07:25:00|23.93|23.82|23.9|23.79|23.94|23.83|23.88|23.77|64
1758699000000|2025-09-24 07:30:00|23.89|23.78|23.9|23.79|23.92|23.81|23.88|23.77|48
1758699300000|2025-09-24 07:35:00|23.91|23.8|23.9|23.79|23.92|23.81|23.88|23.77|34
1758699600000|2025-09-24 07:40:00|23.91|23.8|23.96|23.85|23.99|23.88|23.9|23.79|44
1758699900000|2025-09-24 07:45:00|23.95|23.84|24|23.89|24|23.89|23.93|23.82|32
1758700200000|2025-09-24 07:50:00|23.99|23.88|23.99|23.88|24|23.89|23.97|23.86|21
1758700500000|2025-09-24 07:55:00|24|23.89|24.02|23.91|24.02|23.91|23.98|23.87|19
1758700800000|2025-09-24 08:00:00|24.03|23.92|24.01|23.9|24.03|23.92|24|23.89|41
1758701100000|2025-09-24 08:05:00|24.02|23.91|24.04|23.93|24.07|23.96|24.01|23.9|45
1758701400000|2025-09-24 08:10:00|24.05|23.94|24.03|23.92|24.05|23.94|24|23.89|24
1758701700000|2025-09-24 08:15:00|24.04|23.93|23.99|23.88|24.04|23.93|23.99|23.88|46
1758702000000|2025-09-24 08:20:00|23.98|23.87|24|23.89|24|23.89|23.97|23.86|23
1758702300000|2025-09-24 08:25:00|24.01|23.9|23.98|23.87|24.01|23.9|23.98|23.87|88
1758702600000|2025-09-24 08:30:00|23.99|23.88|24.08|23.97|24.08|23.97|23.99|23.88|50
1758702900000|2025-09-24 08:35:00|24.09|23.98|24.08|23.97|24.11|24|24.07|23.96|24
1758703200000|2025-09-24 08:40:00|24.07|23.96|24.15|24.04|24.15|24.04|24.06|23.95|29
1758703500000|2025-09-24 08:45:00|24.14|24.03|24.24|24.13|24.24|24.13|24.13|24.02|53
1758703800000|2025-09-24 08:50:00|24.25|24.14|24.13|24.02|24.25|24.14|24.13|24.02|43
1758704100000|2025-09-24 08:55:00|24.14|24.03|24.16|24.05|24.19|24.08|24.13|24.02|45
1758704400000|2025-09-24 09:00:00|24.15|24.04|24.13|24.02|24.16|24.05|24.11|24|69
1758704700000|2025-09-24 09:05:00|24.14|24.03|24.14|24.03|24.19|24.08|24.13|24.02|55
1758705000000|2025-09-24 09:10:00|24.15|24.04|24.15|24.04|24.15|24.04|24.14|24.03|19
1758705300000|2025-09-24 09:15:00|24.16|24.05|24.2|24.09|24.21|24.1|24.16|24.05|31
1758705600000|2025-09-24 09:20:00|24.19|24.08|24.18|24.07|24.19|24.08|24.16|24.05|14
1758705900000|2025-09-24 09:25:00|24.19|24.08|24.18|24.07|24.2|24.09|24.13|24.02|40
1758706200000|2025-09-24 09:30:00|24.17|24.06|24.21|24.1|24.23|24.12|24.17|24.06|33
1758706500000|2025-09-24 09:35:00|24.2|24.09|24.25|24.14|24.26|24.15|24.2|24.09|40
1758706800000|2025-09-24 09:40:00|24.24|24.13|24.22|24.11|24.24|24.13|24.21|24.1|27
1758707100000|2025-09-24 09:45:00|24.23|24.12|24.21|24.1|24.24|24.13|24.21|24.1|85
1758707400000|2025-09-24 09:50:00|24.22|24.11|24.24|24.13|24.25|24.14|24.21|24.1|51
1758707700000|2025-09-24 09:55:00|24.25|24.14|24.25|24.14|24.26|24.15|24.23|24.12|27
1758708000000|2025-09-24 10:00:00|24.26|24.15|24.25|24.14|24.27|24.16|24.23|24.12|44
1758708300000|2025-09-24 10:05:00|24.24|24.13|24.26|24.15|24.27|24.16|24.23|24.12|57
1758708600000|2025-09-24 10:10:00|24.25|24.14|24.26|24.15|24.3|24.19|24.25|24.14|36
1758708900000|2025-09-24 10:15:00|24.25|24.14|24.27|24.16|24.27|24.16|24.25|24.14|17
1758709200000|2025-09-24 10:20:00|24.28|24.17|24.31|24.2|24.32|24.21|24.27|24.16|27
1758709500000|2025-09-24 10:25:00|24.3|24.19|24.22|24.11|24.31|24.2|24.2|24.09|49
1758709800000|2025-09-24 10:30:00|24.21|24.1|24.26|24.15|24.28|24.17|24.2|24.09|44
1758710100000|2025-09-24 10:35:00|24.27|24.16|24.27|24.16|24.29|24.18|24.26|24.15|23
1758710400000|2025-09-24 10:40:00|24.26|24.15|24.22|24.11|24.27|24.16|24.22|24.11|87
1758710700000|2025-09-24 10:45:00|24.21|24.1|24.22|24.11|24.24|24.13|24.2|24.09|22
1758711000000|2025-09-24 10:50:00|24.21|24.1|24.25|24.14|24.26|24.15|24.21|24.1|45
1758711300000|2025-09-24 10:55:00|24.24|24.13|24.28|24.17|24.28|24.17|24.24|24.13|27
1758711600000|2025-09-24 11:00:00|24.27|24.16|24.26|24.15|24.29|24.18|24.24|24.13|50
1758711900000|2025-09-24 11:05:00|24.25|24.14|24.33|24.22|24.33|24.22|24.25|24.14|67
1758712200000|2025-09-24 11:10:00|24.32|24.21|24.35|24.24|24.38|24.27|24.32|24.21|77
1758712500000|2025-09-24 11:15:00|24.34|24.23|24.33|24.22|24.39|24.28|24.33|24.22|108
1758712800000|2025-09-24 11:20:00|24.32|24.21|24.35|24.24|24.36|24.25|24.32|24.21|184
1758713100000|2025-09-24 11:25:00|24.36|24.25|24.34|24.23|24.36|24.25|24.33|24.22|109
1758713400000|2025-09-24 11:30:00|24.35|24.24|24.39|24.28|24.4|24.29|24.34|24.23|74
1758713700000|2025-09-24 11:35:00|24.38|24.27|24.34|24.23|24.41|24.3|24.33|24.22|94
1758714000000|2025-09-24 11:40:00|24.35|24.24|24.42|24.31|24.42|24.31|24.33|24.22|106
1758714300000|2025-09-24 11:45:00|24.43|24.32|24.4|24.29|24.44|24.33|24.37|24.26|121
1758714600000|2025-09-24 11:50:00|24.39|24.28|24.34|24.23|24.4|24.29|24.31|24.2|124
1758714900000|2025-09-24 11:55:00|24.35|24.24|24.38|24.27|24.39|24.28|24.34|24.23|48
1758715200000|2025-09-24 12:00:00|24.39|24.28|24.38|24.27|24.42|24.31|24.37|24.26|104
1758715500000|2025-09-24 12:05:00|24.39|24.28|24.36|24.25|24.39|24.28|24.33|24.22|90
1758715800000|2025-09-24 12:10:00|24.34|24.23|24.38|24.27|24.41|24.3|24.34|24.23|42
1758716100000|2025-09-24 12:15:00|24.39|24.28|24.37|24.26|24.4|24.29|24.35|24.24|65
1758716400000|2025-09-24 12:20:00|24.36|24.25|24.34|24.23|24.37|24.26|24.32|24.21|85
1758716700000|2025-09-24 12:25:00|24.35|24.24|24.35|24.24|24.37|24.26|24.34|24.23|51
1758717000000|2025-09-24 12:30:00|24.36|24.25|24.34|24.23|24.38|24.27|24.33|24.22|79
1758717300000|2025-09-24 12:35:00|24.35|24.24|24.37|24.26|24.39|24.28|24.35|24.24|37
1758717600000|2025-09-24 12:40:00|24.38|24.27|24.41|24.3|24.41|24.3|24.38|24.27|30
1758717900000|2025-09-24 12:45:00|24.4|24.29|24.42|24.31|24.43|24.32|24.39|24.28|33
1758718200000|2025-09-24 12:50:00|24.43|24.32|24.36|24.25|24.44|24.33|24.34|24.23|70
1758718500000|2025-09-24 12:55:00|24.35|24.24|24.36|24.25|24.38|24.27|24.34|24.23|48
1758718800000|2025-09-24 13:00:00|24.37|24.26|24.41|24.3|24.41|24.3|24.36|24.25|47
1758719100000|2025-09-24 13:05:00|24.42|24.31|24.39|24.28|24.43|24.32|24.36|24.25|56
1758719400000|2025-09-24 13:10:00|24.4|24.29|24.36|24.25|24.41|24.3|24.34|24.23|93
1758719700000|2025-09-24 13:15:00|24.37|24.26|24.4|24.29|24.41|24.3|24.35|24.24|72
1758720000000|2025-09-24 13:20:00|24.39|24.28|24.4|24.29|24.43|24.32|24.38|24.27|90
1758720300000|2025-09-24 13:25:00|24.41|24.3|24.38|24.27|24.42|24.31|24.38|24.27|79
1758720600000|2025-09-24 13:30:00|24.39|24.28|24.43|24.32|24.43|24.32|24.36|24.25|140
1758720900000|2025-09-24 13:35:00|24.44|24.33|24.43|24.32|24.48|24.37|24.35|24.24|144
1758721200000|2025-09-24 13:40:00|24.44|24.33|24.54|24.43|24.62|24.51|24.44|24.33|116
1758721500000|2025-09-24 13:45:00|24.55|24.44|24.54|24.43|24.62|24.51|24.5|24.39|128
1758721800000|2025-09-24 13:50:00|24.53|24.42|24.5|24.39|24.54|24.43|24.46|24.35|123
1758722100000|2025-09-24 13:55:00|24.51|24.4|24.42|24.31|24.52|24.41|24.4|24.29|91
1758722400000|2025-09-24 14:00:00|24.41|24.3|24.59|24.48|24.63|24.52|24.41|24.3|122
1758722700000|2025-09-24 14:05:00|24.58|24.47|24.57|24.46|24.62|24.51|24.53|24.42|126
1758723000000|2025-09-24 14:10:00|24.58|24.47|24.67|24.56|24.67|24.56|24.57|24.46|64
1758723300000|2025-09-24 14:15:00|24.68|24.57|24.79|24.68|24.87|24.76|24.67|24.56|158
1758723600000|2025-09-24 14:20:00|24.78|24.67|24.73|24.62|24.8|24.69|24.69|24.58|116
1758723900000|2025-09-24 14:25:00|24.72|24.61|24.81|24.7|24.84|24.73|24.72|24.61|85
1758724200000|2025-09-24 14:30:00|24.82|24.71|24.78|24.67|24.86|24.75|24.77|24.66|77
1758724500000|2025-09-24 14:35:00|24.79|24.68|24.83|24.72|24.85|24.74|24.77|24.66|95
1758724800000|2025-09-24 14:40:00|24.84|24.73|24.84|24.73|24.84|24.73|24.78|24.67|128
1758725100000|2025-09-24 14:45:00|24.83|24.72|24.99|24.88|24.99|24.88|24.81|24.7|127
1758725400000|2025-09-24 14:50:00|25|24.89|25.08|24.97|25.12|25.01|24.98|24.87|235
1758725700000|2025-09-24 14:55:00|25.07|24.96|24.96|24.85|25.07|24.96|24.95|24.84|161
1758726000000|2025-09-24 15:00:00|24.97|24.86|24.89|24.78|25|24.89|24.89|24.78|119
1758726300000|2025-09-24 15:05:00|24.9|24.79|24.88|24.77|24.93|24.82|24.83|24.72|113
1758726600000|2025-09-24 15:10:00|24.87|24.76|24.81|24.7|24.9|24.79|24.81|24.7|133
1758726900000|2025-09-24 15:15:00|24.82|24.71|24.83|24.72|24.89|24.78|24.81|24.7|86
1758727200000|2025-09-24 15:20:00|24.82|24.71|24.85|24.74|24.88|24.77|24.81|24.7|106
1758727500000|2025-09-24 15:25:00|24.86|24.75|24.78|24.67|24.86|24.75|24.77|24.66|101
1758727800000|2025-09-24 15:30:00|24.79|24.68|24.75|24.64|24.81|24.7|24.74|24.63|70
1758728100000|2025-09-24 15:35:00|24.74|24.63|24.76|24.65|24.78|24.67|24.73|24.62|103
1758728400000|2025-09-24 15:40:00|24.77|24.66|24.76|24.65|24.79|24.68|24.75|24.64|71
1758728700000|2025-09-24 15:45:00|24.75|24.64|24.71|24.6|24.76|24.65|24.69|24.58|94
1758729000000|2025-09-24 15:50:00|24.72|24.61|24.71|24.6|24.73|24.62|24.63|24.52|145
1758729300000|2025-09-24 15:55:00|24.7|24.59|24.63|24.52|24.71|24.6|24.61|24.5|106
1758729600000|2025-09-24 16:00:00|24.62|24.51|24.63|24.52|24.64|24.53|24.56|24.45|122
1758729900000|2025-09-24 16:05:00|24.64|24.53|24.58|24.47|24.66|24.55|24.57|24.46|83
1758730200000|2025-09-24 16:10:00|24.59|24.48|24.57|24.46|24.62|24.51|24.52|24.41|104
1758730500000|2025-09-24 16:15:00|24.56|24.45|24.64|24.53|24.65|24.54|24.55|24.44|89
1758730800000|2025-09-24 16:20:00|24.63|24.52|24.68|24.57|24.7|24.59|24.63|24.52|69
1758731100000|2025-09-24 16:25:00|24.67|24.56|24.69|24.58|24.7|24.59|24.64|24.53|71
1758731400000|2025-09-24 16:30:00|24.7|24.59|24.66|24.55|24.72|24.61|24.65|24.54|93
1758731700000|2025-09-24 16:35:00|24.67|24.56|24.68|24.57|24.69|24.58|24.65|24.54|82
1758732000000|2025-09-24 16:40:00|24.69|24.58|24.62|24.51|24.69|24.58|24.58|24.47|98
1758732300000|2025-09-24 16:45:00|24.61|24.5|24.59|24.48|24.62|24.51|24.58|24.47|95
1758732600000|2025-09-24 16:50:00|24.58|24.47|24.58|24.47|24.61|24.5|24.56|24.45|81
1758732900000|2025-09-24 16:55:00|24.57|24.46|24.56|24.45|24.59|24.48|24.53|24.42|83
1758733200000|2025-09-24 17:00:00|24.55|24.44|24.58|24.47|24.59|24.48|24.54|24.43|76
1758733500000|2025-09-24 17:05:00|24.59|24.48|24.6|24.49|24.6|24.49|24.54|24.43|78
1758733800000|2025-09-24 17:10:00|24.61|24.5|24.65|24.54|24.68|24.57|24.61|24.5|59
1758734100000|2025-09-24 17:15:00|24.66|24.55|24.65|24.54|24.66|24.55|24.61|24.5|50
1758734400000|2025-09-24 17:20:00|24.66|24.55|24.62|24.51|24.68|24.57|24.61|24.5|63
1758734700000|2025-09-24 17:25:00|24.63|24.52|24.61|24.5|24.64|24.53|24.57|24.46|43
1758735000000|2025-09-24 17:30:00|24.6|24.49|24.65|24.54|24.67|24.56|24.6|24.49|48
1758735300000|2025-09-24 17:35:00|24.66|24.55|24.72|24.61|24.72|24.61|24.64|24.53|60
1758735600000|2025-09-24 17:40:00|24.71|24.6|24.68|24.57|24.72|24.61|24.68|24.57|70
1758735900000|2025-09-24 17:45:00|24.67|24.56|24.61|24.5|24.68|24.57|24.61|24.5|61
1758736200000|2025-09-24 17:50:00|24.62|24.51|24.63|24.52|24.63|24.52|24.58|24.47|62
1758736500000|2025-09-24 17:55:00|24.62|24.51|24.62|24.51|24.63|24.52|24.6|24.49|35
1758736800000|2025-09-24 18:00:00|24.61|24.5|24.62|24.51|24.62|24.51|24.59|24.48|32
1758737100000|2025-09-24 18:05:00|24.6|24.49|24.59|24.48|24.63|24.52|24.57|24.46|73
1758737400000|2025-09-24 18:10:00|24.58|24.47|24.5|24.39|24.59|24.48|24.5|24.39|63
1758737700000|2025-09-24 18:15:00|24.51|24.4|24.47|24.36|24.53|24.42|24.45|24.34|67
1758738000000|2025-09-24 18:20:00|24.46|24.35|24.54|24.43|24.54|24.43|24.46|24.35|55
1758738300000|2025-09-24 18:25:00|24.53|24.42|24.56|24.45|24.57|24.46|24.51|24.4|42
1758738600000|2025-09-24 18:30:00|24.55|24.44|24.52|24.41|24.58|24.47|24.51|24.4|57
1758738900000|2025-09-24 18:35:00|24.51|24.4|24.56|24.45|24.56|24.45|24.51|24.4|42
1758739200000|2025-09-24 18:40:00|24.55|24.44|24.54|24.43|24.56|24.45|24.52|24.41|64
1758739500000|2025-09-24 18:45:00|24.53|24.42|24.51|24.4|24.54|24.43|24.47|24.36|63
1758739800000|2025-09-24 18:50:00|24.5|24.39|24.52|24.41|24.54|24.43|24.5|24.39|39
1758740100000|2025-09-24 18:55:00|24.53|24.42|24.53|24.42|24.53|24.42|24.52|24.41|43
1758740400000|2025-09-24 19:00:00|24.54|24.43|24.55|24.44|24.55|24.44|24.51|24.4|40
1758740700000|2025-09-24 19:05:00|24.56|24.45|24.54|24.43|24.57|24.46|24.53|24.42|33
1758741000000|2025-09-24 19:10:00|24.53|24.42|24.52|24.41|24.56|24.45|24.5|24.39|100
1758741300000|2025-09-24 19:15:00|24.51|24.4|24.54|24.43|24.55|24.44|24.51|24.4|46
1758741600000|2025-09-24 19:20:00|24.55|24.44|24.51|24.4|24.55|24.44|24.49|24.38|47
1758741900000|2025-09-24 19:25:00|24.5|24.39|24.48|24.37|24.51|24.4|24.46|24.35|51
1758742200000|2025-09-24 19:30:00|24.47|24.36|24.44|24.33|24.48|24.37|24.41|24.3|55
1758742500000|2025-09-24 19:35:00|24.43|24.32|24.43|24.32|24.44|24.33|24.39|24.28|113
1758742800000|2025-09-24 19:40:00|24.44|24.33|24.3|24.19|24.44|24.33|24.3|24.19|91
1758743100000|2025-09-24 19:45:00|24.31|24.2|24.39|24.28|24.39|24.28|24.3|24.19|89
1758743400000|2025-09-24 19:50:00|24.4|24.29|24.48|24.37|24.48|24.37|24.4|24.29|43
1758743700000|2025-09-24 19:55:00|24.47|24.36|24.44|24.33|24.48|24.37|24.43|24.32|66
1758744000000|2025-09-24 20:00:00|24.43|24.32|24.42|24.31|24.46|24.35|24.41|24.3|60
1758744300000|2025-09-24 20:05:00|24.43|24.32|24.44|24.33|24.46|24.35|24.4|24.29|62
1758744600000|2025-09-24 20:10:00|24.43|24.32|24.41|24.3|24.44|24.33|24.41|24.3|34
1758744900000|2025-09-24 20:15:00|24.42|24.31|24.43|24.32|24.43|24.32|24.38|24.27|54
1758745200000|2025-09-24 20:20:00|24.42|24.31|24.45|24.34|24.46|24.35|24.41|24.3|54
1758745500000|2025-09-24 20:25:00|24.44|24.33|24.4|24.29|24.45|24.34|24.39|24.28|58
1758745800000|2025-09-24 20:30:00|24.39|24.28|24.35|24.24|24.4|24.29|24.32|24.21|62
1758746100000|2025-09-24 20:35:00|24.34|24.23|24.32|24.21|24.35|24.24|24.31|24.2|58
1758746400000|2025-09-24 20:40:00|24.33|24.22|24.38|24.27|24.38|24.27|24.26|24.15|63
1758746700000|2025-09-24 20:45:00|24.39|24.28|24.4|24.29|24.4|24.29|24.37|24.26|30
1758747000000|2025-09-24 20:50:00|24.41|24.3|24.44|24.33|24.44|24.33|24.4|24.29|14
1758747300000|2025-09-24 20:55:00|24.45|24.34|24.42|24.31|24.45|24.34|24.41|24.3|50
1758747600000|2025-09-24 21:00:00|24.41|24.3|24.4|24.29|24.41|24.3|24.39|24.28|30
1758747900000|2025-09-24 21:05:00|24.41|24.3|24.43|24.32|24.44|24.33|24.4|24.29|47
1758748200000|2025-09-24 21:10:00|24.42|24.31|24.46|24.35|24.46|24.35|24.42|24.31|23
1758748500000|2025-09-24 21:15:00|24.45|24.34|24.41|24.3|24.46|24.35|24.41|24.3|41
1758748800000|2025-09-24 21:20:00|24.42|24.31|24.4|24.29|24.42|24.31|24.38|24.27|53
1758749100000|2025-09-24 21:25:00|24.41|24.3|24.42|24.31|24.42|24.31|24.39|24.28|32
1758749400000|2025-09-24 21:30:00|24.43|24.32|24.4|24.29|24.43|24.32|24.39|24.28|14
1758749700000|2025-09-24 21:35:00|24.39|24.28|24.37|24.26|24.41|24.3|24.37|24.26|41
1758750000000|2025-09-24 21:40:00|24.38|24.27|24.35|24.24|24.38|24.27|24.35|24.24|29
1758750300000|2025-09-24 21:45:00|24.34|24.23|24.35|24.24|24.36|24.25|24.33|24.22|32
1758750600000|2025-09-24 21:50:00|24.34|24.23|24.35|24.24|24.35|24.24|24.34|24.23|4
1758750900000|2025-09-24 21:55:00|24.36|24.25|24.19|24.08|24.36|24.25|24.15|24.04|47
1758751200000|2025-09-24 22:00:00|24.2|24.09|24.26|24.15|24.31|24.2|24.19|24.08|88
1758751500000|2025-09-24 22:05:00|24.27|24.16|24.22|24.11|24.27|24.16|24.17|24.06|110
1758751800000|2025-09-24 22:10:00|24.23|24.12|24.29|24.18|24.32|24.21|24.22|24.11|83
1758752100000|2025-09-24 22:15:00|24.28|24.17|24.21|24.1|24.29|24.18|24.2|24.09|124
1758752400000|2025-09-24 22:20:00|24.2|24.09|24.22|24.11|24.24|24.13|24.18|24.07|97
1758752700000|2025-09-24 22:25:00|24.23|24.12|24.22|24.11|24.24|24.13|24.19|24.08|106
1758753000000|2025-09-24 22:30:00|24.23|24.12|24.24|24.13|24.25|24.14|24.2|24.09|88
1758753300000|2025-09-24 22:35:00|24.23|24.12|24.21|24.1|24.23|24.12|24.18|24.07|97
1758753600000|2025-09-24 22:40:00|24.2|24.09|24.22|24.11|24.27|24.16|24.19|24.08|92
1758753900000|2025-09-24 22:45:00|24.23|24.12|24.2|24.09|24.27|24.16|24.2|24.09|100
1758754200000|2025-09-24 22:50:00|24.21|24.1|24.18|24.07|24.22|24.11|24.17|24.06|79
1758754500000|2025-09-24 22:55:00|24.19|24.08|24.18|24.07|24.19|24.08|24.15|24.04|71
1758754800000|2025-09-24 23:00:00|24.17|24.06|24.23|24.12|24.23|24.12|24.17|24.06|56
1758755100000|2025-09-24 23:05:00|24.24|24.13|24.17|24.06|24.25|24.14|24.17|24.06|58
1758755400000|2025-09-24 23:10:00|24.18|24.07|24.22|24.11|24.23|24.12|24.17|24.06|87
1758755700000|2025-09-24 23:15:00|24.21|24.1|24.19|24.08|24.24|24.13|24.18|24.07|87
1758756000000|2025-09-24 23:20:00|24.18|24.07|24.21|24.1|24.21|24.1|24.17|24.06|76
1758756300000|2025-09-24 23:25:00|24.2|24.09|24.18|24.07|24.23|24.12|24.18|24.07|48
1758756600000|2025-09-24 23:30:00|24.17|24.06|24.14|24.03|24.2|24.09|24.12|24.01|74
1758756900000|2025-09-24 23:35:00|24.13|24.02|24.16|24.05|24.18|24.07|24.12|24.01|68
1758757200000|2025-09-24 23:40:00|24.15|24.04|24.15|24.04|24.16|24.05|24.12|24.01|70
1758757500000|2025-09-24 23:45:00|24.16|24.05|24.17|24.06|24.17|24.06|24.12|24.01|62
1758757800000|2025-09-24 23:50:00|24.16|24.05|24.17|24.06|24.17|24.06|24.11|24|84
1758758100000|2025-09-24 23:55:00|24.16|24.05|24.19|24.08|24.21|24.1|24.16|24.05|52
1758758400000|2025-09-25 00:00:00|24.2|24.09|24.24|24.13|24.25|24.14|24.17|24.06|51
1758758700000|2025-09-25 00:05:00|24.25|24.14|24.24|24.13|24.26|24.15|24.22|24.11|92
1758759000000|2025-09-25 00:10:00|24.25|24.14|24.25|24.14|24.28|24.17|24.23|24.12|93
1758759300000|2025-09-25 00:15:00|24.24|24.13|24.13|24.02|24.26|24.15|24.11|24|78
1758759600000|2025-09-25 00:20:00|24.14|24.03|24.08|23.97|24.16|24.05|24.05|23.94|102
1758759900000|2025-09-25 00:25:00|24.07|23.96|24.05|23.94|24.08|23.97|24.03|23.92|67
1758760200000|2025-09-25 00:30:00|24.04|23.93|24.1|23.99|24.13|24.02|24.04|23.93|65
1758760500000|2025-09-25 00:35:00|24.09|23.98|24.12|24.01|24.13|24.02|24.04|23.93|104
1758760800000|2025-09-25 00:40:00|24.13|24.02|24.07|23.96|24.16|24.05|24.07|23.96|44
1758761100000|2025-09-25 00:45:00|24.08|23.97|24.02|23.91|24.09|23.98|23.94|23.83|81
1758761400000|2025-09-25 00:50:00|24.01|23.9|24.01|23.9|24.02|23.91|23.99|23.88|72
1758761700000|2025-09-25 00:55:00|24.02|23.91|24.03|23.92|24.06|23.95|23.97|23.86|65
1758762000000|2025-09-25 01:00:00|24.02|23.91|24.06|23.95|24.09|23.98|23.95|23.84|75
1758762300000|2025-09-25 01:05:00|24.07|23.96|23.98|23.87|24.07|23.96|23.96|23.85|75
1758762600000|2025-09-25 01:10:00|23.99|23.88|24.05|23.94|24.09|23.98|23.97|23.86|71
1758762900000|2025-09-25 01:15:00|24.04|23.93|24.05|23.94|24.09|23.98|24.01|23.9|98
1758763200000|2025-09-25 01:20:00|24.06|23.95|24|23.89|24.07|23.96|23.99|23.88|75
1758763500000|2025-09-25 01:25:00|24.01|23.9|24.02|23.91|24.02|23.91|23.96|23.85|56
1758763800000|2025-09-25 01:30:00|24.01|23.9|23.97|23.86|24.01|23.9|23.92|23.81|102
1758764100000|2025-09-25 01:35:00|23.98|23.87|23.89|23.78|24.02|23.91|23.86|23.75|86
1758764400000|2025-09-25 01:40:00|23.9|23.79|23.86|23.75|23.91|23.8|23.83|23.72|146
1758764700000|2025-09-25 01:45:00|23.85|23.74|23.87|23.76|23.91|23.8|23.84|23.73|97
1758765000000|2025-09-25 01:50:00|23.88|23.77|23.81|23.7|23.88|23.77|23.78|23.67|126
1758765300000|2025-09-25 01:55:00|23.82|23.71|23.84|23.73|23.85|23.74|23.79|23.68|109
1758765600000|2025-09-25 02:00:00|23.83|23.72|23.94|23.83|23.94|23.83|23.82|23.71|126
1758765900000|2025-09-25 02:05:00|23.93|23.82|23.88|23.77|23.99|23.88|23.87|23.76|98
1758766200000|2025-09-25 02:10:00|23.87|23.76|23.88|23.77|23.9|23.79|23.85|23.74|126
1758766500000|2025-09-25 02:15:00|23.87|23.76|23.72|23.61|23.88|23.77|23.72|23.61|129
1758766800000|2025-09-25 02:20:00|23.71|23.6|23.79|23.68|23.79|23.68|23.7|23.59|107
1758767100000|2025-09-25 02:25:00|23.78|23.67|23.83|23.72|23.84|23.73|23.78|23.67|73
1758767400000|2025-09-25 02:30:00|23.82|23.71|24.01|23.9|24.1|23.99|23.82|23.71|124
1758767700000|2025-09-25 02:35:00|24.02|23.91|23.99|23.88|24.02|23.91|23.93|23.82|64
1758768000000|2025-09-25 02:40:00|24|23.89|23.99|23.88|24.01|23.9|23.97|23.86|64
1758768300000|2025-09-25 02:45:00|23.98|23.87|24|23.89|24.01|23.9|23.97|23.86|57
1758768600000|2025-09-25 02:50:00|24.01|23.9|23.93|23.82|24.01|23.9|23.92|23.81|83
1758768900000|2025-09-25 02:55:00|23.94|23.83|23.98|23.87|24|23.89|23.94|23.83|43
1758769200000|2025-09-25 03:00:00|23.97|23.86|23.9|23.79|23.98|23.87|23.89|23.78|48
1758769500000|2025-09-25 03:05:00|23.89|23.78|23.89|23.78|23.91|23.8|23.86|23.75|38
1758769800000|2025-09-25 03:10:00|23.9|23.79|23.83|23.72|23.92|23.81|23.81|23.7|84
1758770100000|2025-09-25 03:15:00|23.84|23.73|23.71|23.6|23.85|23.74|23.71|23.6|84
1758770400000|2025-09-25 03:20:00|23.72|23.61|23.66|23.55|23.73|23.62|23.63|23.52|102
1758770700000|2025-09-25 03:25:00|23.67|23.56|23.51|23.4|23.67|23.56|23.46|23.35|123
1758771000000|2025-09-25 03:30:00|23.49|23.38|23.59|23.48|23.59|23.48|23.46|23.35|139
1758771300000|2025-09-25 03:35:00|23.58|23.47|23.59|23.48|23.61|23.5|23.52|23.41|82
1758771600000|2025-09-25 03:40:00|23.58|23.47|23.57|23.46|23.6|23.49|23.57|23.46|52
1758771900000|2025-09-25 03:45:00|23.58|23.47|23.56|23.45|23.6|23.49|23.54|23.43|83
1758772200000|2025-09-25 03:50:00|23.55|23.44|23.6|23.49|23.6|23.49|23.55|23.44|50
1758772500000|2025-09-25 03:55:00|23.59|23.48|23.69|23.58|23.7|23.59|23.59|23.48|47
1758772800000|2025-09-25 04:00:00|23.68|23.57|23.63|23.52|23.7|23.59|23.61|23.5|46
1758773100000|2025-09-25 04:05:00|23.62|23.51|23.72|23.61|23.73|23.62|23.61|23.5|51
1758773400000|2025-09-25 04:10:00|23.71|23.6|23.59|23.48|23.72|23.61|23.56|23.45|51
1758773700000|2025-09-25 04:15:00|23.58|23.47|23.37|23.26|23.59|23.48|23.34|23.23|195
1758774000000|2025-09-25 04:20:00|23.38|23.27|23.54|23.43|23.54|23.43|23.38|23.27|206
1758774300000|2025-09-25 04:25:00|23.53|23.42|23.52|23.41|23.56|23.45|23.49|23.38|106
1758774600000|2025-09-25 04:30:00|23.51|23.4|23.46|23.35|23.52|23.41|23.41|23.3|92
1758774900000|2025-09-25 04:35:00|23.45|23.34|23.38|23.27|23.47|23.36|23.36|23.25|76
1758775200000|2025-09-25 04:40:00|23.37|23.26|23.47|23.36|23.48|23.37|23.35|23.24|45
1758775500000|2025-09-25 04:45:00|23.48|23.37|23.41|23.3|23.51|23.4|23.41|23.3|102
1758775800000|2025-09-25 04:50:00|23.42|23.31|23.36|23.25|23.44|23.33|23.26|23.15|138
1758776100000|2025-09-25 04:55:00|23.37|23.26|23.41|23.3|23.43|23.32|23.29|23.18|114
1758776400000|2025-09-25 05:00:00|23.42|23.31|23.43|23.32|23.46|23.35|23.3|23.19|96
1758776700000|2025-09-25 05:05:00|23.42|23.31|23.46|23.35|23.49|23.38|23.4|23.29|73
1758777000000|2025-09-25 05:10:00|23.47|23.36|23.5|23.39|23.53|23.42|23.47|23.36|56
1758777300000|2025-09-25 05:15:00|23.49|23.38|23.58|23.47|23.6|23.49|23.47|23.36|70
1758777600000|2025-09-25 05:20:00|23.59|23.48|23.62|23.51|23.62|23.51|23.55|23.44|44
1758777900000|2025-09-25 05:25:00|23.61|23.5|23.63|23.52|23.65|23.54|23.6|23.49|63
1758778200000|2025-09-25 05:30:00|23.62|23.51|23.59|23.48|23.63|23.52|23.58|23.47|55
1758778500000|2025-09-25 05:35:00|23.57|23.46|23.57|23.46|23.59|23.48|23.54|23.43|45
1758778800000|2025-09-25 05:40:00|23.58|23.47|23.58|23.47|23.6|23.49|23.56|23.45|21
1758779100000|2025-09-25 05:45:00|23.57|23.46|23.57|23.46|23.59|23.48|23.51|23.4|55
1758779400000|2025-09-25 05:50:00|23.58|23.47|23.58|23.47|23.62|23.51|23.57|23.46|71
1758779700000|2025-09-25 05:55:00|23.57|23.46|23.57|23.46|23.59|23.48|23.57|23.46|21
1758780000000|2025-09-25 06:00:00|23.56|23.45|23.53|23.42|23.58|23.47|23.52|23.41|72
1758780300000|2025-09-25 06:05:00|23.52|23.41|23.47|23.36|23.54|23.43|23.44|23.33|74
1758780600000|2025-09-25 06:10:00|23.48|23.37|23.42|23.31|23.49|23.38|23.42|23.31|59
1758780900000|2025-09-25 06:15:00|23.41|23.3|23.48|23.37|23.48|23.37|23.38|23.27|99
1758781200000|2025-09-25 06:20:00|23.49|23.38|23.47|23.36|23.5|23.39|23.43|23.32|92
1758781500000|2025-09-25 06:25:00|23.46|23.35|23.42|23.31|23.47|23.36|23.39|23.28|103
1758781800000|2025-09-25 06:30:00|23.43|23.32|23.49|23.38|23.49|23.38|23.42|23.31|88
1758782100000|2025-09-25 06:35:00|23.48|23.37|23.52|23.41|23.53|23.42|23.44|23.33|61
1758782400000|2025-09-25 06:40:00|23.53|23.42|23.41|23.3|23.53|23.42|23.4|23.29|85
1758782700000|2025-09-25 06:45:00|23.4|23.29|23.43|23.32|23.46|23.35|23.4|23.29|68
1758783000000|2025-09-25 06:50:00|23.42|23.31|23.4|23.29|23.43|23.32|23.4|23.29|23
1758783300000|2025-09-25 06:55:00|23.39|23.28|23.41|23.3|23.41|23.3|23.38|23.27|55
1758783600000|2025-09-25 07:00:00|23.42|23.31|23.44|23.33|23.44|23.33|23.39|23.28|49
1758783900000|2025-09-25 07:05:00|23.43|23.32|23.48|23.37|23.5|23.39|23.38|23.27|61
1758784200000|2025-09-25 07:10:00|23.49|23.38|23.42|23.31|23.5|23.39|23.41|23.3|82
1758784500000|2025-09-25 07:15:00|23.41|23.3|23.51|23.4|23.53|23.42|23.41|23.3|90
1758784800000|2025-09-25 07:20:00|23.5|23.39|23.5|23.39|23.55|23.44|23.48|23.37|69
1758785100000|2025-09-25 07:25:00|23.49|23.38|23.51|23.4|23.53|23.42|23.47|23.36|39
1758785400000|2025-09-25 07:30:00|23.5|23.39|23.44|23.33|23.5|23.39|23.44|23.33|57
1758785700000|2025-09-25 07:35:00|23.45|23.34|23.46|23.35|23.5|23.39|23.43|23.32|56
1758786000000|2025-09-25 07:40:00|23.45|23.34|23.49|23.38|23.51|23.4|23.45|23.34|29
1758786300000|2025-09-25 07:45:00|23.5|23.39|23.46|23.35|23.51|23.4|23.45|23.34|39
1758786600000|2025-09-25 07:50:00|23.47|23.36|23.44|23.33|23.47|23.36|23.41|23.3|40
1758786900000|2025-09-25 07:55:00|23.45|23.34|23.4|23.29|23.45|23.34|23.38|23.27|46
1758787200000|2025-09-25 08:00:00|23.41|23.3|23.5|23.39|23.52|23.41|23.4|23.29|56
1758787500000|2025-09-25 08:05:00|23.49|23.38|23.47|23.36|23.53|23.42|23.46|23.35|55
1758787800000|2025-09-25 08:10:00|23.49|23.38|23.52|23.41|23.52|23.41|23.49|23.38|44
1758788100000|2025-09-25 08:15:00|23.51|23.4|23.49|23.38|23.56|23.45|23.49|23.38|59
1758788400000|2025-09-25 08:20:00|23.5|23.39|23.46|23.35|23.5|23.39|23.46|23.35|45
1758788700000|2025-09-25 08:25:00|23.47|23.36|23.57|23.46|23.57|23.46|23.46|23.35|34
1758789000000|2025-09-25 08:30:00|23.56|23.45|23.53|23.42|23.56|23.45|23.5|23.39|50
1758789300000|2025-09-25 08:35:00|23.52|23.41|23.49|23.38|23.52|23.41|23.48|23.37|30
1758789600000|2025-09-25 08:40:00|23.5|23.39|23.36|23.25|23.5|23.39|23.32|23.21|67
1758789900000|2025-09-25 08:45:00|23.37|23.26|23.37|23.26|23.38|23.27|23.33|23.22|89
1758790200000|2025-09-25 08:50:00|23.36|23.25|23.35|23.24|23.38|23.27|23.33|23.22|68
1758790500000|2025-09-25 08:55:00|23.36|23.25|23.4|23.29|23.41|23.3|23.34|23.23|43
1758790800000|2025-09-25 09:00:00|23.39|23.28|23.43|23.32|23.47|23.36|23.37|23.26|61
1758791100000|2025-09-25 09:05:00|23.42|23.31|23.48|23.37|23.5|23.39|23.41|23.3|46
1758791400000|2025-09-25 09:10:00|23.49|23.38|23.51|23.4|23.51|23.4|23.48|23.37|15
1758791700000|2025-09-25 09:15:00|23.5|23.39|23.5|23.39|23.54|23.43|23.47|23.36|45
1758792000000|2025-09-25 09:20:00|23.49|23.38|23.49|23.38|23.51|23.4|23.47|23.36|45
1758792300000|2025-09-25 09:25:00|23.5|23.39|23.49|23.38|23.54|23.43|23.48|23.37|48
1758792600000|2025-09-25 09:30:00|23.48|23.37|23.51|23.4|23.53|23.42|23.48|23.37|54
1758792900000|2025-09-25 09:35:00|23.5|23.39|23.45|23.34|23.52|23.41|23.45|23.34|63
1758793200000|2025-09-25 09:40:00|23.44|23.33|23.43|23.32|23.46|23.35|23.43|23.32|20
1758793500000|2025-09-25 09:45:00|23.42|23.31|23.39|23.28|23.43|23.32|23.38|23.27|42
1758793800000|2025-09-25 09:50:00|23.38|23.27|23.35|23.24|23.39|23.28|23.34|23.23|66
1758794100000|2025-09-25 09:55:00|23.34|23.23|23.3|23.19|23.35|23.24|23.28|23.17|71
1758794400000|2025-09-25 10:00:00|23.29|23.18|23.35|23.24|23.36|23.25|23.27|23.16|58
1758794700000|2025-09-25 10:05:00|23.36|23.25|23.39|23.28|23.4|23.29|23.35|23.24|58
1758795000000|2025-09-25 10:10:00|23.38|23.27|23.39|23.28|23.39|23.28|23.36|23.25|66
1758795300000|2025-09-25 10:15:00|23.4|23.29|23.4|23.29|23.44|23.33|23.39|23.28|57
1758795600000|2025-09-25 10:20:00|23.41|23.3|23.47|23.36|23.47|23.36|23.4|23.29|47
1758795900000|2025-09-25 10:25:00|23.46|23.35|23.39|23.28|23.46|23.35|23.38|23.27|33
1758796200000|2025-09-25 10:30:00|23.38|23.27|23.37|23.26|23.39|23.28|23.33|23.22|68
1758796500000|2025-09-25 10:35:00|23.38|23.27|23.35|23.24|23.38|23.27|23.31|23.2|60
1758796800000|2025-09-25 10:40:00|23.34|23.23|23.31|23.2|23.34|23.23|23.3|23.19|52
1758797100000|2025-09-25 10:45:00|23.3|23.19|23.28|23.17|23.31|23.2|23.27|23.16|35
1758797400000|2025-09-25 10:50:00|23.27|23.16|23.28|23.17|23.28|23.17|23.23|23.12|42
1758797700000|2025-09-25 10:55:00|23.29|23.18|23.25|23.14|23.3|23.19|23.24|23.13|35
1758798000000|2025-09-25 11:00:00|23.26|23.15|23.31|23.2|23.31|23.2|23.24|23.13|58
1758798300000|2025-09-25 11:05:00|23.3|23.19|23.25|23.14|23.32|23.21|23.24|23.13|46
1758798600000|2025-09-25 11:10:00|23.26|23.15|23.26|23.15|23.28|23.17|23.2|23.09|63
1758798900000|2025-09-25 11:15:00|23.25|23.14|23.23|23.12|23.26|23.15|23.16|23.05|75
1758799200000|2025-09-25 11:20:00|23.24|23.13|23.16|23.05|23.24|23.13|23.15|23.04|78
1758799500000|2025-09-25 11:25:00|23.15|23.04|23.17|23.06|23.19|23.08|23.13|23.02|61
1758799800000|2025-09-25 11:30:00|23.16|23.05|23.19|23.08|23.2|23.09|23.14|23.03|73
1758800100000|2025-09-25 11:35:00|23.18|23.07|23.23|23.12|23.23|23.12|23.16|23.05|53
1758800400000|2025-09-25 11:40:00|23.22|23.11|23.2|23.09|23.24|23.13|23.18|23.07|56
1758800700000|2025-09-25 11:45:00|23.19|23.08|23.18|23.07|23.22|23.11|23.11|23|90
1758801000000|2025-09-25 11:50:00|23.17|23.06|23.2|23.09|23.21|23.1|23.15|23.04|86
1758801300000|2025-09-25 11:55:00|23.21|23.1|23.21|23.1|23.21|23.1|23.19|23.08|45
1758801600000|2025-09-25 12:00:00|23.2|23.09|23.26|23.15|23.27|23.16|23.2|23.09|75
1758801900000|2025-09-25 12:05:00|23.27|23.16|23.29|23.18|23.3|23.19|23.25|23.14|47
1758802200000|2025-09-25 12:10:00|23.28|23.17|23.27|23.16|23.29|23.18|23.26|23.15|48
1758802500000|2025-09-25 12:15:00|23.26|23.15|23.18|23.07|23.27|23.16|23.18|23.07|55
1758802800000|2025-09-25 12:20:00|23.17|23.06|23.19|23.08|23.24|23.13|23.15|23.04|71
1758803100000|2025-09-25 12:25:00|23.2|23.09|22.8|22.69|23.23|23.12|22.68|22.57|217
1758803400000|2025-09-25 12:30:00|22.78|22.67|23.12|23.01|23.15|23.04|22.68|22.57|288
1758803700000|2025-09-25 12:35:00|23.11|23|23.06|22.95|23.19|23.08|23.04|22.93|123
1758804000000|2025-09-25 12:40:00|23.07|22.96|23.13|23.02|23.16|23.05|23.06|22.95|95
1758804300000|2025-09-25 12:45:00|23.12|23.01|23.18|23.07|23.2|23.09|23.05|22.94|166
1758804600000|2025-09-25 12:50:00|23.19|23.08|23.14|23.03|23.19|23.08|23.12|23.01|120
1758804900000|2025-09-25 12:55:00|23.13|23.02|23.04|22.93|23.13|23.02|23.03|22.92|120
1758805200000|2025-09-25 13:00:00|23.03|22.92|22.92|22.81|23.06|22.95|22.91|22.8|155
1758805500000|2025-09-25 13:05:00|22.93|22.82|22.91|22.8|22.99|22.88|22.87|22.76|128
1758805800000|2025-09-25 13:10:00|22.9|22.79|23.07|22.96|23.08|22.97|22.87|22.76|104
1758806100000|2025-09-25 13:15:00|23.06|22.95|23.2|23.09|23.23|23.12|23.05|22.94|122
1758806400000|2025-09-25 13:20:00|23.19|23.08|23.27|23.16|23.28|23.17|23.17|23.06|71
1758806700000|2025-09-25 13:25:00|23.26|23.15|23.28|23.17|23.33|23.22|23.26|23.15|61
1758807000000|2025-09-25 13:30:00|23.27|23.16|23.24|23.13|23.31|23.2|23.19|23.08|138
1758807300000|2025-09-25 13:35:00|23.23|23.12|23.1|22.99|23.25|23.14|23.1|22.99|115
1758807600000|2025-09-25 13:40:00|23.11|23|23.08|22.97|23.11|23|23.03|22.92|113
1758807900000|2025-09-25 13:45:00|23.06|22.95|23.16|23.05|23.22|23.11|23.06|22.95|111
1758808200000|2025-09-25 13:50:00|23.15|23.04|23.17|23.06|23.25|23.14|23.15|23.04|119
1758808500000|2025-09-25 13:55:00|23.16|23.05|23.2|23.09|23.2|23.09|23.14|23.03|99
1758808800000|2025-09-25 14:00:00|23.22|23.11|23.33|23.22|23.33|23.22|23.21|23.1|154
1758809100000|2025-09-25 14:05:00|23.32|23.21|23.39|23.28|23.41|23.3|23.32|23.21|132
1758809400000|2025-09-25 14:10:00|23.38|23.27|23.42|23.31|23.43|23.32|23.34|23.23|131
1758809700000|2025-09-25 14:15:00|23.43|23.32|23.5|23.39|23.55|23.44|23.41|23.3|132
1758810000000|2025-09-25 14:20:00|23.49|23.38|23.46|23.35|23.5|23.39|23.41|23.3|95
1758810300000|2025-09-25 14:25:00|23.45|23.34|23.38|23.27|23.45|23.34|23.37|23.26|111
1758810600000|2025-09-25 14:30:00|23.39|23.28|23.45|23.34|23.45|23.34|23.36|23.25|116
1758810900000|2025-09-25 14:35:00|23.44|23.33|23.32|23.21|23.45|23.34|23.3|23.19|138
1758811200000|2025-09-25 14:40:00|23.31|23.2|23.29|23.18|23.33|23.22|23.26|23.15|109
1758811500000|2025-09-25 14:45:00|23.3|23.19|23.29|23.18|23.31|23.2|23.27|23.16|105
1758811800000|2025-09-25 14:50:00|23.3|23.19|23.23|23.12|23.3|23.19|23.19|23.08|132
1758812100000|2025-09-25 14:55:00|23.24|23.13|23.28|23.17|23.29|23.18|23.23|23.12|37
1758812400000|2025-09-25 15:00:00|23.29|23.18|23.25|23.14|23.29|23.18|23.22|23.11|106
1758812700000|2025-09-25 15:05:00|23.24|23.13|23.21|23.1|23.26|23.15|23.14|23.03|104
1758813000000|2025-09-25 15:10:00|23.2|23.09|23.22|23.11|23.26|23.15|23.18|23.07|100
1758813300000|2025-09-25 15:15:00|23.2|23.09|23.18|23.07|23.24|23.13|23.18|23.07|94
1758813600000|2025-09-25 15:20:00|23.19|23.08|23.11|23|23.19|23.08|23.11|23|130
1758813900000|2025-09-25 15:25:00|23.12|23.01|23.14|23.03|23.16|23.05|23.09|22.98|135
1758814200000|2025-09-25 15:30:00|23.13|23.02|23.18|23.07|23.19|23.08|23.1|22.99|143
1758814500000|2025-09-25 15:35:00|23.19|23.08|23.17|23.06|23.19|23.08|23.15|23.04|116
1758814800000|2025-09-25 15:40:00|23.18|23.07|23.13|23.02|23.19|23.08|23.12|23.01|120
1758815100000|2025-09-25 15:45:00|23.12|23.01|23.14|23.03|23.14|23.03|23.06|22.95|105
1758815400000|2025-09-25 15:50:00|23.13|23.02|23.11|23|23.17|23.06|23.08|22.97|104
1758815700000|2025-09-25 15:55:00|23.12|23.01|23.19|23.08|23.19|23.08|23.11|23|92
1758816000000|2025-09-25 16:00:00|23.18|23.07|23.15|23.04|23.23|23.12|23.14|23.03|112
1758816300000|2025-09-25 16:05:00|23.14|23.03|23.22|23.11|23.24|23.13|23.14|23.03|77
1758816600000|2025-09-25 16:10:00|23.23|23.12|23.2|23.09|23.26|23.15|23.2|23.09|46
1758816900000|2025-09-25 16:15:00|23.21|23.1|23.09|22.98|23.21|23.1|23.06|22.95|97
1758817200000|2025-09-25 16:20:00|23.1|22.99|23.1|22.99|23.12|23.01|23.06|22.95|85
1758817500000|2025-09-25 16:25:00|23.09|22.98|22.97|22.86|23.1|22.99|22.94|22.83|137
1758817800000|2025-09-25 16:30:00|22.96|22.85|23.03|22.92|23.04|22.93|22.95|22.84|76
1758818100000|2025-09-25 16:35:00|23.02|22.91|23|22.89|23.03|22.92|22.98|22.87|71
1758818400000|2025-09-25 16:40:00|22.99|22.88|22.96|22.85|23|22.89|22.94|22.83|115
1758818700000|2025-09-25 16:45:00|22.95|22.84|22.88|22.77|22.97|22.86|22.83|22.72|141
1758819000000|2025-09-25 16:50:00|22.89|22.78|22.82|22.71|22.91|22.8|22.81|22.7|120
1758819300000|2025-09-25 16:55:00|22.81|22.7|22.8|22.69|22.82|22.71|22.74|22.63|122
1758819600000|2025-09-25 17:00:00|22.79|22.68|22.8|22.69|22.81|22.7|22.74|22.63|119
1758819900000|2025-09-25 17:05:00|22.79|22.68|22.72|22.61|22.8|22.69|22.69|22.58|145
1758820200000|2025-09-25 17:10:00|22.73|22.62|22.52|22.41|22.74|22.63|22.52|22.41|132
1758820500000|2025-09-25 17:15:00|22.51|22.4|22.66|22.55|22.68|22.57|22.5|22.39|153
1758820800000|2025-09-25 17:20:00|22.67|22.56|22.59|22.48|22.67|22.56|22.45|22.34|168
1758821100000|2025-09-25 17:25:00|22.58|22.47|22.59|22.48|22.66|22.55|22.58|22.47|84
1758821400000|2025-09-25 17:30:00|22.58|22.47|22.51|22.4|22.64|22.53|22.5|22.39|132
1758821700000|2025-09-25 17:35:00|22.52|22.41|22.43|22.32|22.55|22.44|22.33|22.22|152
1758822000000|2025-09-25 17:40:00|22.44|22.33|22.47|22.36|22.5|22.39|22.42|22.31|110
1758822300000|2025-09-25 17:45:00|22.48|22.37|22.45|22.34|22.52|22.41|22.43|22.32|129
1758822600000|2025-09-25 17:50:00|22.44|22.33|22.35|22.24|22.5|22.39|22.34|22.23|113
1758822900000|2025-09-25 17:55:00|22.34|22.23|22.21|22.1|22.36|22.25|22.13|22.02|199
1758823200000|2025-09-25 18:00:00|22.2|22.09|22.2|22.09|22.29|22.18|22.14|22.03|163
1758823500000|2025-09-25 18:05:00|22.21|22.1|22.26|22.15|22.31|22.2|22.21|22.1|100
1758823800000|2025-09-25 18:10:00|22.27|22.16|22.41|22.3|22.41|22.3|22.2|22.09|115
1758824100000|2025-09-25 18:15:00|22.4|22.29|22.49|22.38|22.51|22.4|22.33|22.22|134
1758824400000|2025-09-25 18:20:00|22.48|22.37|22.6|22.49|22.61|22.5|22.47|22.36|156
1758824700000|2025-09-25 18:25:00|22.59|22.48|22.67|22.56|22.67|22.56|22.58|22.47|85
1758825000000|2025-09-25 18:30:00|22.66|22.55|22.6|22.49|22.71|22.6|22.6|22.49|135
1758825300000|2025-09-25 18:35:00|22.59|22.48|22.65|22.54|22.69|22.58|22.59|22.48|87
1758825600000|2025-09-25 18:40:00|22.64|22.53|22.72|22.61|22.77|22.66|22.64|22.53|90
1758825900000|2025-09-25 18:45:00|22.73|22.62|22.74|22.63|22.76|22.65|22.65|22.54|105
1758826200000|2025-09-25 18:50:00|22.75|22.64|22.81|22.7|22.81|22.7|22.73|22.62|103
1758826500000|2025-09-25 18:55:00|22.8|22.69|22.84|22.73|22.84|22.73|22.78|22.67|57
1758826800000|2025-09-25 19:00:00|22.83|22.72|22.87|22.76|22.89|22.78|22.83|22.72|89
1758827100000|2025-09-25 19:05:00|22.88|22.77|22.88|22.77|22.9|22.79|22.85|22.74|75
1758827400000|2025-09-25 19:10:00|22.87|22.76|22.84|22.73|22.87|22.76|22.83|22.72|71
1758827700000|2025-09-25 19:15:00|22.83|22.72|22.88|22.77|22.89|22.78|22.8|22.69|54
1758828000000|2025-09-25 19:20:00|22.89|22.78|22.94|22.83|22.95|22.84|22.89|22.78|66
1758828300000|2025-09-25 19:25:00|22.95|22.84|22.94|22.83|22.99|22.88|22.92|22.81|54
1758828600000|2025-09-25 19:30:00|22.93|22.82|22.87|22.76|22.97|22.86|22.86|22.75|69
1758828900000|2025-09-25 19:35:00|22.86|22.75|22.85|22.74|22.87|22.76|22.83|22.72|34
1758829200000|2025-09-25 19:40:00|22.84|22.73|22.81|22.7|22.85|22.74|22.8|22.69|21
1758829500000|2025-09-25 19:45:00|22.82|22.71|22.75|22.64|22.82|22.71|22.74|22.63|40
1758829800000|2025-09-25 19:50:00|22.76|22.65|22.7|22.59|22.76|22.65|22.69|22.58|74
1758830100000|2025-09-25 19:55:00|22.71|22.6|22.72|22.61|22.72|22.61|22.67|22.56|40
1758830400000|2025-09-25 20:00:00|22.71|22.6|22.71|22.6|22.76|22.65|22.67|22.56|62
1758830700000|2025-09-25 20:05:00|22.7|22.59|22.67|22.56|22.7|22.59|22.67|22.56|24
1758831000000|2025-09-25 20:10:00|22.68|22.57|22.62|22.51|22.68|22.57|22.58|22.47|62
1758831300000|2025-09-25 20:15:00|22.61|22.5|22.69|22.58|22.7|22.59|22.59|22.48|82
1758831600000|2025-09-25 20:20:00|22.68|22.57|22.67|22.56|22.7|22.59|22.66|22.55|50
1758831900000|2025-09-25 20:25:00|22.66|22.55|22.64|22.53|22.69|22.58|22.63|22.52|67
1758832200000|2025-09-25 20:30:00|22.63|22.52|22.52|22.41|22.64|22.53|22.5|22.39|69
1758832500000|2025-09-25 20:35:00|22.51|22.4|22.49|22.38|22.55|22.44|22.47|22.36|89
1758832800000|2025-09-25 20:40:00|22.48|22.37|22.54|22.43|22.55|22.44|22.46|22.35|41
1758833100000|2025-09-25 20:45:00|22.55|22.44|22.51|22.4|22.6|22.49|22.5|22.39|55
1758833400000|2025-09-25 20:50:00|22.52|22.41|22.53|22.42|22.53|22.42|22.46|22.35|65
1758833700000|2025-09-25 20:55:00|22.52|22.41|22.52|22.41|22.54|22.43|22.51|22.4|53
1758834000000|2025-09-25 21:00:00|22.53|22.42|22.55|22.44|22.58|22.47|22.51|22.4|100
1758834300000|2025-09-25 21:05:00|22.54|22.43|22.68|22.57|22.68|22.57|22.52|22.41|101
1758834600000|2025-09-25 21:10:00|22.67|22.56|22.62|22.51|22.7|22.59|22.61|22.5|60
1758834900000|2025-09-25 21:15:00|22.63|22.52|22.58|22.47|22.65|22.54|22.55|22.44|80
1758835200000|2025-09-25 21:20:00|22.59|22.48|22.57|22.46|22.63|22.52|22.57|22.46|62
1758835500000|2025-09-25 21:25:00|22.58|22.47|22.52|22.41|22.58|22.47|22.49|22.38|43
1758835800000|2025-09-25 21:30:00|22.51|22.4|22.44|22.33|22.53|22.42|22.38|22.27|111
1758836100000|2025-09-25 21:35:00|22.43|22.32|22.42|22.31|22.46|22.35|22.38|22.27|82
1758836400000|2025-09-25 21:40:00|22.43|22.32|22.47|22.36|22.47|22.36|22.41|22.3|38
1758836700000|2025-09-25 21:45:00|22.48|22.37|22.53|22.42|22.53|22.42|22.47|22.36|25
1758837000000|2025-09-25 21:50:00|22.54|22.43|22.56|22.45|22.56|22.45|22.53|22.42|29
1758837300000|2025-09-25 21:55:00|22.57|22.46|22.58|22.47|22.59|22.48|22.56|22.45|26
1758837600000|2025-09-25 22:00:00|22.57|22.46|22.55|22.44|22.66|22.55|22.54|22.43|83
1758837900000|2025-09-25 22:05:00|22.54|22.43|22.62|22.51|22.62|22.51|22.5|22.39|54
1758838200000|2025-09-25 22:10:00|22.61|22.5|22.68|22.57|22.68|22.57|22.61|22.5|37
1758838500000|2025-09-25 22:15:00|22.69|22.58|22.66|22.55|22.73|22.62|22.66|22.55|44
1758838800000|2025-09-25 22:20:00|22.65|22.54|22.66|22.55|22.68|22.57|22.65|22.54|30
1758839100000|2025-09-25 22:25:00|22.67|22.56|22.56|22.45|22.68|22.57|22.55|22.44|49
1758839400000|2025-09-25 22:30:00|22.57|22.46|22.55|22.44|22.58|22.47|22.52|22.41|61
1758839700000|2025-09-25 22:35:00|22.54|22.43|22.51|22.4|22.56|22.45|22.51|22.4|44
1758840000000|2025-09-25 22:40:00|22.52|22.41|22.53|22.42|22.55|22.44|22.51|22.4|30
1758840300000|2025-09-25 22:45:00|22.52|22.41|22.42|22.31|22.52|22.41|22.39|22.28|80
1758840600000|2025-09-25 22:50:00|22.41|22.3|22.43|22.32|22.44|22.33|22.39|22.28|80
1758840900000|2025-09-25 22:55:00|22.44|22.33|22.47|22.36|22.48|22.37|22.43|22.32|42
1758841200000|2025-09-25 23:00:00|22.48|22.37|22.58|22.47|22.59|22.48|22.45|22.34|60
1758841500000|2025-09-25 23:05:00|22.57|22.46|22.6|22.49|22.61|22.5|22.57|22.46|52
1758841800000|2025-09-25 23:10:00|22.59|22.48|22.47|22.36|22.59|22.48|22.47|22.36|47
1758842100000|2025-09-25 23:15:00|22.48|22.37|22.45|22.34|22.48|22.37|22.45|22.34|73
1758842400000|2025-09-25 23:20:00|22.46|22.35|22.51|22.4|22.51|22.4|22.44|22.33|48
1758842700000|2025-09-25 23:25:00|22.5|22.39|22.42|22.31|22.51|22.4|22.4|22.29|103
1758843000000|2025-09-25 23:30:00|22.41|22.3|22.28|22.17|22.42|22.31|22.28|22.17|115
1758843300000|2025-09-25 23:35:00|22.29|22.18|22.25|22.14|22.29|22.18|22.17|22.06|166
1758843600000|2025-09-25 23:40:00|22.26|22.15|22.3|22.19|22.3|22.19|22.2|22.09|96
1758843900000|2025-09-25 23:45:00|22.29|22.18|22.32|22.21|22.32|22.21|22.26|22.15|85
1758844200000|2025-09-25 23:50:00|22.31|22.2|22.32|22.21|22.34|22.23|22.28|22.17|60
1758844500000|2025-09-25 23:55:00|22.31|22.2|22.37|22.26|22.37|22.26|22.27|22.16|98
1758844800000|2025-09-26 00:00:00|22.38|22.27|22.48|22.37|22.52|22.41|22.35|22.24|99
1758845100000|2025-09-26 00:05:00|22.49|22.38|22.5|22.39|22.55|22.44|22.48|22.37|114
1758845400000|2025-09-26 00:10:00|22.49|22.38|22.55|22.44|22.57|22.46|22.49|22.38|95
1758845700000|2025-09-26 00:15:00|22.56|22.45|22.57|22.46|22.6|22.49|22.54|22.43|114
1758846000000|2025-09-26 00:20:00|22.58|22.47|22.63|22.52|22.65|22.54|22.57|22.46|132
1758846300000|2025-09-26 00:25:00|22.62|22.51|22.6|22.49|22.66|22.55|22.6|22.49|68
1758846600000|2025-09-26 00:30:00|22.61|22.5|22.5|22.39|22.61|22.5|22.49|22.38|92
1758846900000|2025-09-26 00:35:00|22.51|22.4|22.5|22.39|22.53|22.42|22.47|22.36|119
1758847200000|2025-09-26 00:40:00|22.51|22.4|22.36|22.25|22.51|22.4|22.35|22.24|77
1758847500000|2025-09-26 00:45:00|22.37|22.26|22.39|22.28|22.42|22.31|22.34|22.23|98
1758847800000|2025-09-26 00:50:00|22.38|22.27|22.64|22.53|22.64|22.53|22.38|22.27|111
1758848100000|2025-09-26 00:55:00|22.63|22.52|22.68|22.57|22.73|22.62|22.62|22.51|114
1758848400000|2025-09-26 01:00:00|22.69|22.58|22.67|22.56|22.74|22.63|22.62|22.51|109
1758848700000|2025-09-26 01:05:00|22.68|22.57|22.64|22.53|22.74|22.63|22.62|22.51|93
1758849000000|2025-09-26 01:10:00|22.65|22.54|22.72|22.61|22.75|22.64|22.59|22.48|104
1758849300000|2025-09-26 01:15:00|22.71|22.6|22.81|22.7|22.84|22.73|22.71|22.6|89
1758849600000|2025-09-26 01:20:00|22.8|22.69|22.82|22.71|22.83|22.72|22.78|22.67|91
1758849900000|2025-09-26 01:25:00|22.81|22.7|22.76|22.65|22.83|22.72|22.74|22.63|57
1758850200000|2025-09-26 01:30:00|22.75|22.64|22.74|22.63|22.81|22.7|22.74|22.63|95
1758850500000|2025-09-26 01:35:00|22.75|22.64|22.74|22.63|22.81|22.7|22.72|22.61|80
1758850800000|2025-09-26 01:40:00|22.75|22.64|22.74|22.63|22.75|22.64|22.69|22.58|46
1758851100000|2025-09-26 01:45:00|22.75|22.64|22.73|22.62|22.84|22.73|22.71|22.6|111
1758851400000|2025-09-26 01:50:00|22.72|22.61|22.74|22.63|22.75|22.64|22.69|22.58|93
1758851700000|2025-09-26 01:55:00|22.73|22.62|22.71|22.6|22.74|22.63|22.68|22.57|111
1758852000000|2025-09-26 02:00:00|22.7|22.59|22.82|22.71|22.82|22.71|22.69|22.58|101
1758852300000|2025-09-26 02:05:00|22.81|22.7|22.73|22.62|22.84|22.73|22.72|22.61|99
1758852600000|2025-09-26 02:10:00|22.74|22.63|22.67|22.56|22.74|22.63|22.6|22.49|86
1758852900000|2025-09-26 02:15:00|22.66|22.55|22.74|22.63|22.79|22.68|22.66|22.55|117
1758853200000|2025-09-26 02:20:00|22.73|22.62|22.68|22.57|22.77|22.66|22.68|22.57|105
1758853500000|2025-09-26 02:25:00|22.67|22.56|22.66|22.55|22.68|22.57|22.65|22.54|122
1758853800000|2025-09-26 02:30:00|22.65|22.54|22.7|22.59|22.74|22.63|22.61|22.5|114
1758854100000|2025-09-26 02:35:00|22.71|22.6|22.72|22.61|22.74|22.63|22.69|22.58|73
1758854400000|2025-09-26 02:40:00|22.73|22.62|22.72|22.61|22.73|22.62|22.68|22.57|70
1758854700000|2025-09-26 02:45:00|22.71|22.6|22.75|22.64|22.79|22.68|22.71|22.6|83
1758855000000|2025-09-26 02:50:00|22.76|22.65|22.69|22.58|22.79|22.68|22.69|22.58|74
1758855300000|2025-09-26 02:55:00|22.7|22.59|22.68|22.57|22.7|22.59|22.65|22.54|68
1758855600000|2025-09-26 03:00:00|22.67|22.56|22.65|22.54|22.68|22.57|22.6|22.49|83
1758855900000|2025-09-26 03:05:00|22.66|22.55|22.66|22.55|22.66|22.55|22.59|22.48|90
1758856200000|2025-09-26 03:10:00|22.65|22.54|22.74|22.63|22.75|22.64|22.64|22.53|58
1758856500000|2025-09-26 03:15:00|22.73|22.62|22.71|22.6|22.78|22.67|22.7|22.59|71
1758856800000|2025-09-26 03:20:00|22.7|22.59|22.71|22.6|22.78|22.67|22.69|22.58|86
1758857100000|2025-09-26 03:25:00|22.7|22.59|22.7|22.59|22.73|22.62|22.69|22.58|71
1758857400000|2025-09-26 03:30:00|22.69|22.58|22.7|22.59|22.73|22.62|22.67|22.56|104
1758857700000|2025-09-26 03:35:00|22.69|22.58|22.7|22.59|22.71|22.6|22.66|22.55|56
1758858000000|2025-09-26 03:40:00|22.71|22.6|22.74|22.63|22.74|22.63|22.7|22.59|36
1758858300000|2025-09-26 03:45:00|22.73|22.62|22.7|22.59|22.75|22.64|22.68|22.57|55
1758858600000|2025-09-26 03:50:00|22.71|22.6|22.79|22.68|22.79|22.68|22.71|22.6|85
1758858900000|2025-09-26 03:55:00|22.78|22.67|22.79|22.68|22.81|22.7|22.77|22.66|32
1758859200000|2025-09-26 04:00:00|22.8|22.69|22.8|22.69|22.82|22.71|22.78|22.67|59
1758859500000|2025-09-26 04:05:00|22.79|22.68|22.81|22.7|22.82|22.71|22.74|22.63|85
1758859800000|2025-09-26 04:10:00|22.82|22.71|22.79|22.68|22.83|22.72|22.78|22.67|38
1758860100000|2025-09-26 04:15:00|22.78|22.67|22.82|22.71|22.82|22.71|22.75|22.64|33
1758860400000|2025-09-26 04:20:00|22.83|22.72|22.82|22.71|22.85|22.74|22.81|22.7|61
1758860700000|2025-09-26 04:25:00|22.81|22.7|22.77|22.66|22.82|22.71|22.76|22.65|54
1758861000000|2025-09-26 04:30:00|22.76|22.65|22.7|22.59|22.76|22.65|22.68|22.57|65
1758861300000|2025-09-26 04:35:00|22.69|22.58|22.67|22.56|22.7|22.59|22.65|22.54|69
1758861600000|2025-09-26 04:40:00|22.68|22.57|22.68|22.57|22.68|22.57|22.65|22.54|41
1758861900000|2025-09-26 04:45:00|22.69|22.58|22.68|22.57|22.7|22.59|22.65|22.54|68
1758862200000|2025-09-26 04:50:00|22.69|22.58|22.71|22.6|22.73|22.62|22.68|22.57|35
1758862500000|2025-09-26 04:55:00|22.72|22.61|22.72|22.61|22.72|22.61|22.68|22.57|45
1758862800000|2025-09-26 05:00:00|22.71|22.6|22.79|22.68|22.79|22.68|22.7|22.59|83
1758863100000|2025-09-26 05:05:00|22.8|22.69|22.82|22.71|22.82|22.71|22.78|22.67|61
1758863400000|2025-09-26 05:10:00|22.81|22.7|22.82|22.71|22.82|22.71|22.76|22.65|60
1758863700000|2025-09-26 05:15:00|22.83|22.72|22.85|22.74|22.86|22.75|22.81|22.7|81
1758864000000|2025-09-26 05:20:00|22.84|22.73|22.86|22.75|22.87|22.76|22.83|22.72|33
1758864300000|2025-09-26 05:25:00|22.85|22.74|22.85|22.74|22.86|22.75|22.82|22.71|35
1758864600000|2025-09-26 05:30:00|22.84|22.73|22.79|22.68|22.84|22.73|22.78|22.67|32
1758864900000|2025-09-26 05:35:00|22.78|22.67|22.74|22.63|22.79|22.68|22.74|22.63|31
1758865200000|2025-09-26 05:40:00|22.75|22.64|22.75|22.64|22.77|22.66|22.74|22.63|57
1758865500000|2025-09-26 05:45:00|22.76|22.65|22.67|22.56|22.77|22.66|22.67|22.56|53
1758865800000|2025-09-26 05:50:00|22.68|22.57|22.66|22.55|22.68|22.57|22.62|22.51|43
1758866100000|2025-09-26 05:55:00|22.67|22.56|22.68|22.57|22.7|22.59|22.66|22.55|40
1758866400000|2025-09-26 06:00:00|22.67|22.56|22.65|22.54|22.7|22.59|22.64|22.53|59
1758866700000|2025-09-26 06:05:00|22.64|22.53|22.64|22.53|22.7|22.59|22.64|22.53|43
1758867000000|2025-09-26 06:10:00|22.65|22.54|22.64|22.53|22.66|22.55|22.56|22.45|102
1758867300000|2025-09-26 06:15:00|22.65|22.54|22.79|22.68|22.81|22.7|22.64|22.53|73
1758867600000|2025-09-26 06:20:00|22.8|22.69|22.79|22.68|22.83|22.72|22.76|22.65|56
1758867900000|2025-09-26 06:25:00|22.78|22.67|22.81|22.7|22.86|22.75|22.78|22.67|54
1758868200000|2025-09-26 06:30:00|22.8|22.69|22.78|22.67|22.81|22.7|22.77|22.66|31
1758868500000|2025-09-26 06:35:00|22.79|22.68|22.84|22.73|22.85|22.74|22.78|22.67|29
1758868800000|2025-09-26 06:40:00|22.83|22.72|22.86|22.75|22.88|22.77|22.8|22.69|44
1758869100000|2025-09-26 06:45:00|22.85|22.74|22.76|22.65|22.85|22.74|22.73|22.62|42
1758869400000|2025-09-26 06:50:00|22.77|22.66|22.72|22.61|22.79|22.68|22.69|22.58|52
1758869700000|2025-09-26 06:55:00|22.71|22.6|22.74|22.63|22.74|22.63|22.7|22.59|47
1758870000000|2025-09-26 07:00:00|22.75|22.64|22.75|22.64|22.77|22.66|22.72|22.61|73
1758870300000|2025-09-26 07:05:00|22.74|22.63|22.77|22.66|22.81|22.7|22.73|22.62|80
1758870600000|2025-09-26 07:10:00|22.76|22.65|22.84|22.73|22.84|22.73|22.75|22.64|57
1758870900000|2025-09-26 07:15:00|22.83|22.72|22.8|22.69|22.84|22.73|22.79|22.68|90
1758871200000|2025-09-26 07:20:00|22.79|22.68|22.83|22.72|22.83|22.72|22.77|22.66|63
1758871500000|2025-09-26 07:25:00|22.82|22.71|22.73|22.62|22.83|22.72|22.73|22.62|83
1758871800000|2025-09-26 07:30:00|22.72|22.61|22.6|22.49|22.72|22.61|22.55|22.44|132
1758872100000|2025-09-26 07:35:00|22.59|22.48|22.63|22.52|22.64|22.53|22.58|22.47|85
1758872400000|2025-09-26 07:40:00|22.62|22.51|22.62|22.51|22.64|22.53|22.61|22.5|49
1758872700000|2025-09-26 07:45:00|22.61|22.5|22.66|22.55|22.67|22.56|22.61|22.5|46
1758873000000|2025-09-26 07:50:00|22.67|22.56|22.69|22.58|22.7|22.59|22.64|22.53|62
1758873300000|2025-09-26 07:55:00|22.7|22.59|22.78|22.67|22.78|22.67|22.66|22.55|51
1758873600000|2025-09-26 08:00:00|22.79|22.68|22.84|22.73|22.85|22.74|22.77|22.66|63
1758873900000|2025-09-26 08:05:00|22.85|22.74|22.86|22.75|22.87|22.76|22.83|22.72|88
1758874200000|2025-09-26 08:10:00|22.84|22.73|22.83|22.72|22.87|22.76|22.82|22.71|71
1758874500000|2025-09-26 08:15:00|22.82|22.71|22.84|22.73|22.87|22.76|22.82|22.71|39
1758874800000|2025-09-26 08:20:00|22.85|22.74|22.8|22.69|22.86|22.75|22.78|22.67|44
1758875100000|2025-09-26 08:25:00|22.79|22.68|22.81|22.7|22.82|22.71|22.72|22.61|57
1758875400000|2025-09-26 08:30:00|22.8|22.69|22.77|22.66|22.86|22.75|22.77|22.66|78
1758875700000|2025-09-26 08:35:00|22.78|22.67|22.76|22.65|22.78|22.67|22.75|22.64|101
1758876000000|2025-09-26 08:40:00|22.77|22.66|22.8|22.69|22.8|22.69|22.75|22.64|76
1758876300000|2025-09-26 08:45:00|22.79|22.68|22.76|22.65|22.81|22.7|22.76|22.65|56
1758876600000|2025-09-26 08:50:00|22.75|22.64|22.74|22.63|22.76|22.65|22.71|22.6|66
1758876900000|2025-09-26 08:55:00|22.73|22.62|22.72|22.61|22.76|22.65|22.71|22.6|72
1758877200000|2025-09-26 09:00:00|22.73|22.62|22.68|22.57|22.73|22.62|22.67|22.56|62
1758877500000|2025-09-26 09:05:00|22.69|22.58|22.74|22.63|22.78|22.67|22.69|22.58|56
1758877800000|2025-09-26 09:10:00|22.73|22.62|22.76|22.65|22.76|22.65|22.7|22.59|52
1758878100000|2025-09-26 09:15:00|22.75|22.64|22.7|22.59|22.76|22.65|22.69|22.58|77
1758878400000|2025-09-26 09:20:00|22.69|22.58|22.66|22.55|22.75|22.64|22.64|22.53|90
1758878700000|2025-09-26 09:25:00|22.67|22.56|22.67|22.56|22.68|22.57|22.65|22.54|49
1758879000000|2025-09-26 09:30:00|22.66|22.55|22.62|22.51|22.69|22.58|22.6|22.49|91
1758879300000|2025-09-26 09:35:00|22.63|22.52|22.58|22.47|22.63|22.52|22.55|22.44|69
1758879600000|2025-09-26 09:40:00|22.57|22.46|22.56|22.45|22.58|22.47|22.53|22.42|51
1758879900000|2025-09-26 09:45:00|22.55|22.44|22.6|22.49|22.61|22.5|22.54|22.43|98
1758880200000|2025-09-26 09:50:00|22.61|22.5|22.63|22.52|22.65|22.54|22.6|22.49|73
1758880500000|2025-09-26 09:55:00|22.62|22.51|22.62|22.51|22.63|22.52|22.6|22.49|75
1758880800000|2025-09-26 10:00:00|22.63|22.52|22.53|22.42|22.64|22.53|22.51|22.4|87
1758881100000|2025-09-26 10:05:00|22.54|22.43|22.46|22.35|22.54|22.43|22.43|22.32|95
1758881400000|2025-09-26 10:10:00|22.47|22.36|22.43|22.32|22.49|22.38|22.41|22.3|83
1758881700000|2025-09-26 10:15:00|22.44|22.33|22.47|22.36|22.47|22.36|22.4|22.29|68
1758882000000|2025-09-26 10:20:00|22.48|22.37|22.42|22.31|22.49|22.38|22.42|22.31|67
1758882300000|2025-09-26 10:25:00|22.43|22.32|22.44|22.33|22.47|22.36|22.42|22.31|66
1758882600000|2025-09-26 10:30:00|22.43|22.32|22.44|22.33|22.44|22.33|22.31|22.2|113
1758882900000|2025-09-26 10:35:00|22.45|22.34|22.45|22.34|22.47|22.36|22.41|22.3|91
1758883200000|2025-09-26 10:40:00|22.44|22.33|22.35|22.24|22.45|22.34|22.34|22.23|83
1758883500000|2025-09-26 10:45:00|22.36|22.25|22.35|22.24|22.38|22.27|22.34|22.23|86
1758883800000|2025-09-26 10:50:00|22.36|22.25|22.4|22.29|22.42|22.31|22.35|22.24|85
1758884100000|2025-09-26 10:55:00|22.41|22.3|22.38|22.27|22.42|22.31|22.37|22.26|100
1758884400000|2025-09-26 11:00:00|22.37|22.26|22.35|22.24|22.41|22.3|22.33|22.22|159
1758884700000|2025-09-26 11:05:00|22.36|22.25|22.3|22.19|22.36|22.25|22.28|22.17|78
1758885000000|2025-09-26 11:10:00|22.29|22.18|22.27|22.16|22.3|22.19|22.22|22.11|57
1758885300000|2025-09-26 11:15:00|22.26|22.15|22.37|22.26|22.37|22.26|22.26|22.15|91
1758885600000|2025-09-26 11:20:00|22.36|22.25|22.35|22.24|22.43|22.32|22.34|22.23|72
1758885900000|2025-09-26 11:25:00|22.36|22.25|22.4|22.29|22.41|22.3|22.36|22.25|57
1758886200000|2025-09-26 11:30:00|22.41|22.3|22.5|22.39|22.53|22.42|22.41|22.3|114
1758886500000|2025-09-26 11:35:00|22.49|22.38|22.57|22.46|22.58|22.47|22.49|22.38|83
1758886800000|2025-09-26 11:40:00|22.56|22.45|22.57|22.46|22.6|22.49|22.56|22.45|118
1758887100000|2025-09-26 11:45:00|22.56|22.45|22.58|22.47|22.63|22.52|22.54|22.43|93
1758887400000|2025-09-26 11:50:00|22.57|22.46|22.59|22.48|22.61|22.5|22.56|22.45|29
1758887700000|2025-09-26 11:55:00|22.6|22.49|22.54|22.43|22.6|22.49|22.53|22.42|95
1758888000000|2025-09-26 12:00:00|22.53|22.42|22.46|22.35|22.53|22.42|22.45|22.34|62
1758888300000|2025-09-26 12:05:00|22.47|22.36|22.41|22.3|22.49|22.38|22.41|22.3|118
1758888600000|2025-09-26 12:10:00|22.42|22.31|22.32|22.21|22.42|22.31|22.32|22.21|77
1758888900000|2025-09-26 12:15:00|22.31|22.2|22.32|22.21|22.4|22.29|22.3|22.19|107
1758889200000|2025-09-26 12:20:00|22.31|22.2|22.32|22.21|22.32|22.21|22.25|22.14|116
1758889500000|2025-09-26 12:25:00|22.33|22.22|22.48|22.37|22.5|22.39|22.32|22.21|109
1758889800000|2025-09-26 12:30:00|22.49|22.38|22.67|22.56|22.75|22.64|22.39|22.28|285
1758890100000|2025-09-26 12:35:00|22.65|22.54|22.75|22.64|22.88|22.77|22.65|22.54|213
1758890400000|2025-09-26 12:40:00|22.74|22.63|22.82|22.71|22.84|22.73|22.71|22.6|137
1758890700000|2025-09-26 12:45:00|22.81|22.7|22.72|22.61|22.83|22.72|22.69|22.58|214
1758891000000|2025-09-26 12:50:00|22.73|22.62|22.66|22.55|22.75|22.64|22.63|22.52|124
1758891300000|2025-09-26 12:55:00|22.65|22.54|22.73|22.62|22.77|22.66|22.65|22.54|82
1758891600000|2025-09-26 13:00:00|22.74|22.63|22.67|22.56|22.76|22.65|22.65|22.54|101
1758891900000|2025-09-26 13:05:00|22.68|22.57|22.69|22.58|22.71|22.6|22.62|22.51|89
1758892200000|2025-09-26 13:10:00|22.68|22.57|22.67|22.56|22.68|22.57|22.62|22.51|84
1758892500000|2025-09-26 13:15:00|22.66|22.55|22.68|22.57|22.69|22.58|22.61|22.5|109
1758892800000|2025-09-26 13:20:00|22.67|22.56|22.62|22.51|22.7|22.59|22.61|22.5|110
1758893100000|2025-09-26 13:25:00|22.61|22.5|22.58|22.47|22.62|22.51|22.55|22.44|82
1758893400000|2025-09-26 13:30:00|22.59|22.48|22.65|22.54|22.7|22.59|22.51|22.4|184
1758893700000|2025-09-26 13:35:00|22.64|22.53|22.73|22.62|22.77|22.66|22.63|22.52|205
1758894000000|2025-09-26 13:40:00|22.74|22.63|22.71|22.6|22.77|22.66|22.67|22.56|134
1758894300000|2025-09-26 13:45:00|22.7|22.59|22.8|22.69|22.81|22.7|22.65|22.54|159
1758894600000|2025-09-26 13:50:00|22.79|22.68|22.83|22.72|22.86|22.75|22.68|22.57|195
1758894900000|2025-09-26 13:55:00|22.82|22.71|22.83|22.72|22.88|22.77|22.8|22.69|110
1758895200000|2025-09-26 14:00:00|22.84|22.73|22.74|22.63|22.87|22.76|22.72|22.61|139
1758895500000|2025-09-26 14:05:00|22.73|22.62|22.76|22.65|22.76|22.65|22.69|22.58|134
1758895800000|2025-09-26 14:10:00|22.77|22.66|22.72|22.61|22.79|22.68|22.7|22.59|112
1758896100000|2025-09-26 14:15:00|22.71|22.6|22.8|22.69|22.81|22.7|22.66|22.55|82
1758896400000|2025-09-26 14:20:00|22.79|22.68|22.67|22.56|22.81|22.7|22.66|22.55|79
1758896700000|2025-09-26 14:25:00|22.68|22.57|22.63|22.52|22.68|22.57|22.56|22.45|82
1758897000000|2025-09-26 14:30:00|22.62|22.51|22.54|22.43|22.63|22.52|22.54|22.43|111
1758897300000|2025-09-26 14:35:00|22.53|22.42|22.63|22.52|22.65|22.54|22.51|22.4|114
1758897600000|2025-09-26 14:40:00|22.64|22.53|22.64|22.53|22.68|22.57|22.62|22.51|130
1758897900000|2025-09-26 14:45:00|22.63|22.52|22.58|22.47|22.67|22.56|22.58|22.47|126
1758898200000|2025-09-26 14:50:00|22.57|22.46|22.6|22.49|22.67|22.56|22.54|22.43|102
1758898500000|2025-09-26 14:55:00|22.61|22.5|22.61|22.5|22.66|22.55|22.56|22.45|99
1758898800000|2025-09-26 15:00:00|22.6|22.49|22.74|22.63|22.76|22.65|22.59|22.48|95
1758899100000|2025-09-26 15:05:00|22.75|22.64|22.76|22.65|22.79|22.68|22.72|22.61|118
1758899400000|2025-09-26 15:10:00|22.77|22.66|22.69|22.58|22.77|22.66|22.67|22.56|131
1758899700000|2025-09-26 15:15:00|22.68|22.57|22.81|22.7|22.82|22.71|22.66|22.55|135
1758900000000|2025-09-26 15:20:00|22.8|22.69|22.73|22.62|22.82|22.71|22.71|22.6|94
1758900300000|2025-09-26 15:25:00|22.74|22.63|22.8|22.69|22.8|22.69|22.74|22.63|35
1758900600000|2025-09-26 15:30:00|22.81|22.7|22.83|22.72|22.84|22.73|22.79|22.68|67
1758900900000|2025-09-26 15:35:00|22.84|22.73|22.77|22.66|22.87|22.76|22.75|22.64|88
1758901200000|2025-09-26 15:40:00|22.78|22.67|22.82|22.71|22.84|22.73|22.78|22.67|65
1758901500000|2025-09-26 15:45:00|22.81|22.7|22.83|22.72|22.85|22.74|22.79|22.68|53
1758901800000|2025-09-26 15:50:00|22.82|22.71|22.79|22.68|22.82|22.71|22.76|22.65|77
1758902100000|2025-09-26 15:55:00|22.8|22.69|22.8|22.69|22.81|22.7|22.79|22.68|45
1758902400000|2025-09-26 16:00:00|22.81|22.7|22.92|22.81|22.95|22.84|22.79|22.68|86
1758902700000|2025-09-26 16:05:00|22.93|22.82|22.93|22.82|22.98|22.87|22.91|22.8|79
1758903000000|2025-09-26 16:10:00|22.92|22.81|22.93|22.82|23.04|22.93|22.92|22.81|98
1758903300000|2025-09-26 16:15:00|22.94|22.83|23.02|22.91|23.04|22.93|22.92|22.81|129
1758903600000|2025-09-26 16:20:00|23.01|22.9|23.03|22.92|23.08|22.97|23.01|22.9|100
1758903900000|2025-09-26 16:25:00|23.04|22.93|22.97|22.86|23.07|22.96|22.95|22.84|143
1758904200000|2025-09-26 16:30:00|22.96|22.85|22.95|22.84|23.02|22.91|22.94|22.83|152
1758904500000|2025-09-26 16:35:00|22.96|22.85|22.96|22.85|22.99|22.88|22.94|22.83|125
1758904800000|2025-09-26 16:40:00|22.95|22.84|22.95|22.84|22.96|22.85|22.92|22.81|71
1758905100000|2025-09-26 16:45:00|22.96|22.85|22.99|22.88|23|22.89|22.94|22.83|70
1758905400000|2025-09-26 16:50:00|22.98|22.87|22.99|22.88|23.01|22.9|22.96|22.85|124
1758905700000|2025-09-26 16:55:00|23|22.89|23.03|22.92|23.06|22.95|22.98|22.87|126
1758906000000|2025-09-26 17:00:00|23.02|22.91|23.03|22.92|23.07|22.96|23.02|22.91|92
1758906300000|2025-09-26 17:05:00|23.02|22.91|23|22.89|23.03|22.92|22.94|22.83|131
1758906600000|2025-09-26 17:10:00|22.99|22.88|23.04|22.93|23.06|22.95|22.98|22.87|66
1758906900000|2025-09-26 17:15:00|23.05|22.94|23.04|22.93|23.05|22.94|23.02|22.91|30
1758907200000|2025-09-26 17:20:00|23.03|22.92|23.14|23.03|23.18|23.07|23.02|22.91|104
1758907500000|2025-09-26 17:25:00|23.15|23.04|23.24|23.13|23.26|23.15|23.14|23.03|114
1758907800000|2025-09-26 17:30:00|23.23|23.12|23.2|23.09|23.24|23.13|23.18|23.07|90
1758908100000|2025-09-26 17:35:00|23.21|23.1|23.21|23.1|23.24|23.13|23.17|23.06|114
1758908400000|2025-09-26 17:40:00|23.2|23.09|23.15|23.04|23.22|23.11|23.11|23|141
1758908700000|2025-09-26 17:45:00|23.14|23.03|23.28|23.17|23.28|23.17|23.13|23.02|105
1758909000000|2025-09-26 17:50:00|23.27|23.16|23.2|23.09|23.27|23.16|23.19|23.08|64
1758909300000|2025-09-26 17:55:00|23.19|23.08|23.24|23.13|23.25|23.14|23.17|23.06|70
1758909600000|2025-09-26 18:00:00|23.25|23.14|23.27|23.16|23.33|23.22|23.24|23.13|84
1758909900000|2025-09-26 18:05:00|23.28|23.17|23.23|23.12|23.29|23.18|23.21|23.1|84
1758910200000|2025-09-26 18:10:00|23.22|23.11|23.3|23.19|23.3|23.19|23.22|23.11|47
1758910500000|2025-09-26 18:15:00|23.31|23.2|23.37|23.26|23.38|23.27|23.3|23.19|115
1758910800000|2025-09-26 18:20:00|23.36|23.25|23.38|23.27|23.41|23.3|23.35|23.24|107
1758911100000|2025-09-26 18:25:00|23.37|23.26|23.39|23.28|23.41|23.3|23.36|23.25|88
1758911400000|2025-09-26 18:30:00|23.4|23.29|23.39|23.28|23.4|23.29|23.32|23.21|80
1758911700000|2025-09-26 18:35:00|23.38|23.27|23.35|23.24|23.41|23.3|23.34|23.23|100
1758912000000|2025-09-26 18:40:00|23.34|23.23|23.31|23.2|23.35|23.24|23.29|23.18|58
1758912300000|2025-09-26 18:45:00|23.32|23.21|23.35|23.24|23.36|23.25|23.27|23.16|52
1758912600000|2025-09-26 18:50:00|23.34|23.23|23.34|23.23|23.34|23.23|23.29|23.18|45
1758912900000|2025-09-26 18:55:00|23.33|23.22|23.33|23.22|23.35|23.24|23.31|23.2|25
1758913200000|2025-09-26 19:00:00|23.34|23.23|23.25|23.14|23.35|23.24|23.22|23.11|77
1758913500000|2025-09-26 19:05:00|23.24|23.13|23.24|23.13|23.26|23.15|23.2|23.09|59
1758913800000|2025-09-26 19:10:00|23.25|23.14|23.24|23.13|23.25|23.14|23.2|23.09|40
1758914100000|2025-09-26 19:15:00|23.23|23.12|23.29|23.18|23.32|23.21|23.23|23.12|57
1758914400000|2025-09-26 19:20:00|23.28|23.17|23.24|23.13|23.29|23.18|23.23|23.12|79
1758914700000|2025-09-26 19:25:00|23.25|23.14|23.17|23.06|23.25|23.14|23.16|23.05|73
1758915000000|2025-09-26 19:30:00|23.18|23.07|23.09|22.98|23.19|23.08|23.08|22.97|70
1758915300000|2025-09-26 19:35:00|23.1|22.99|23.11|23|23.15|23.04|23.09|22.98|58
1758915600000|2025-09-26 19:40:00|23.1|22.99|23.09|22.98|23.13|23.02|23.07|22.96|73
1758915900000|2025-09-26 19:45:00|23.1|22.99|23.15|23.04|23.15|23.04|23.1|22.99|56
1758916200000|2025-09-26 19:50:00|23.14|23.03|23.2|23.09|23.2|23.09|23.12|23.01|45
1758916500000|2025-09-26 19:55:00|23.19|23.08|23.17|23.06|23.2|23.09|23.17|23.06|39
1758916800000|2025-09-26 20:00:00|23.18|23.07|23.16|23.05|23.19|23.08|23.14|23.03|35
1758917100000|2025-09-26 20:05:00|23.15|23.04|23.2|23.09|23.22|23.11|23.12|23.01|54
1758917400000|2025-09-26 20:10:00|23.19|23.08|23.23|23.12|23.24|23.13|23.16|23.05|67
1758917700000|2025-09-26 20:15:00|23.24|23.13|23.18|23.07|23.25|23.14|23.17|23.06|74
1758918000000|2025-09-26 20:20:00|23.17|23.06|23.16|23.05|23.18|23.07|23.15|23.04|38
1758918300000|2025-09-26 20:25:00|23.15|23.04|23.18|23.07|23.2|23.09|23.15|23.04|24
1758918600000|2025-09-26 20:30:00|23.17|23.06|23.18|23.07|23.19|23.08|23.16|23.05|22
1758918900000|2025-09-26 20:35:00|23.17|23.06|23.14|23.03|23.19|23.08|23.14|23.03|30
1758919200000|2025-09-26 20:40:00|23.13|23.02|23.12|23.01|23.15|23.04|23.11|23|75
1758919500000|2025-09-26 20:45:00|23.11|23|23.14|23.03|23.14|23.03|23.11|23|48
1758919800000|2025-09-26 20:50:00|23.15|23.04|23.15|23.04|23.17|23.06|23.12|23.01|67
1758920100000|2025-09-26 20:55:00|23.14|23.03|23.15|23.04|23.16|23.05|23.14|23.03|36
1758956400000|2025-09-27 07:00:00|23.25|23.14|23.27|23.16|23.29|23.18|23.25|23.14|57
1758956700000|2025-09-27 07:05:00|23.26|23.15|23.25|23.14|23.28|23.17|23.25|23.14|28
1758957000000|2025-09-27 07:10:00|23.26|23.15|23.26|23.15|23.28|23.17|23.24|23.13|41
1758957300000|2025-09-27 07:15:00|23.25|23.14|23.27|23.16|23.27|23.16|23.23|23.12|13
1758957600000|2025-09-27 07:20:00|23.26|23.15|23.22|23.11|23.26|23.15|23.22|23.11|29
1758957900000|2025-09-27 07:25:00|23.21|23.1|23.2|23.09|23.22|23.11|23.19|23.08|10
1758958200000|2025-09-27 07:30:00|23.21|23.1|23.19|23.08|23.21|23.1|23.17|23.06|21
1758958500000|2025-09-27 07:35:00|23.2|23.09|23.17|23.06|23.2|23.09|23.14|23.03|35
1758958800000|2025-09-27 07:40:00|23.18|23.07|23.17|23.06|23.19|23.08|23.17|23.06|20
1758959100000|2025-09-27 07:45:00|23.16|23.05|23.17|23.06|23.18|23.07|23.15|23.04|16
1758959400000|2025-09-27 07:50:00|23.18|23.07|23.18|23.07|23.19|23.08|23.17|23.06|15
1758959700000|2025-09-27 07:55:00|23.17|23.06|23.19|23.08|23.19|23.08|23.17|23.06|9
1758960000000|2025-09-27 08:00:00|23.18|23.07|23.16|23.05|23.19|23.08|23.16|23.05|23
1758960300000|2025-09-27 08:05:00|23.15|23.04|23.05|22.94|23.15|23.04|23.05|22.94|76
1758960600000|2025-09-27 08:10:00|23.06|22.95|23.1|22.99|23.11|23|23.06|22.95|29
1758960900000|2025-09-27 08:15:00|23.11|23|23.12|23.01|23.12|23.01|23.08|22.97|22
1758961200000|2025-09-27 08:20:00|23.11|23|23.12|23.01|23.13|23.02|23.11|23|18
1758961500000|2025-09-27 08:25:00|23.13|23.02|23.13|23.02|23.13|23.02|23.12|23.01|7
1758961800000|2025-09-27 08:30:00|23.12|23.01|23.13|23.02|23.13|23.02|23.1|22.99|22
1758962100000|2025-09-27 08:35:00|23.12|23.01|23.11|23|23.13|23.02|23.1|22.99|20
1758962400000|2025-09-27 08:40:00|23.12|23.01|23.1|22.99|23.12|23.01|23.09|22.98|19
1758962700000|2025-09-27 08:45:00|23.11|23|23.06|22.95|23.11|23|23.06|22.95|31
1758963000000|2025-09-27 08:50:00|23.05|22.94|23.05|22.94|23.09|22.98|23.05|22.94|41
1758963300000|2025-09-27 08:55:00|23.04|22.93|23.04|22.93|23.05|22.94|23.03|22.92|5
1758963600000|2025-09-27 09:00:00|23.05|22.94|23.01|22.9|23.06|22.95|23|22.89|30
1758963900000|2025-09-27 09:05:00|23|22.89|22.95|22.84|23.01|22.9|22.94|22.83|46
1758964200000|2025-09-27 09:10:00|22.96|22.85|22.98|22.87|22.98|22.87|22.95|22.84|31
1758964500000|2025-09-27 09:15:00|22.99|22.88|22.98|22.87|23|22.89|22.96|22.85|29
1758964800000|2025-09-27 09:20:00|22.97|22.86|22.95|22.84|22.98|22.87|22.95|22.84|23
1758965100000|2025-09-27 09:25:00|22.96|22.85|22.95|22.84|22.96|22.85|22.94|22.83|32
1758965400000|2025-09-27 09:30:00|22.96|22.85|22.98|22.87|23.01|22.9|22.95|22.84|33
1758965700000|2025-09-27 09:35:00|22.99|22.88|23.04|22.93|23.05|22.94|22.98|22.87|26
1758966000000|2025-09-27 09:40:00|23.05|22.94|23.05|22.94|23.06|22.95|23.04|22.93|27
1758966300000|2025-09-27 09:45:00|23.04|22.93|23.05|22.94|23.07|22.96|23.04|22.93|50
1758966600000|2025-09-27 09:50:00|23.06|22.95|23.07|22.96|23.08|22.97|23.05|22.94|42
1758966900000|2025-09-27 09:55:00|23.08|22.97|23.07|22.96|23.08|22.97|23.04|22.93|23
1758967200000|2025-09-27 10:00:00|23.06|22.95|23.07|22.96|23.07|22.96|23.05|22.94|38
1758967500000|2025-09-27 10:05:00|23.08|22.97|23.05|22.94|23.08|22.97|23.05|22.94|30
1758967800000|2025-09-27 10:10:00|23.04|22.93|23.06|22.95|23.06|22.95|23.04|22.93|53
1758968100000|2025-09-27 10:15:00|23.05|22.94|23.06|22.95|23.07|22.96|23.04|22.93|62
1758968400000|2025-09-27 10:20:00|23.05|22.94|23.02|22.91|23.06|22.95|23|22.89|77
1758968700000|2025-09-27 10:25:00|23.03|22.92|23.03|22.92|23.04|22.93|23.02|22.91|61
1758969000000|2025-09-27 10:30:00|23.04|22.93|23.08|22.97|23.08|22.97|23.02|22.91|45
1758969300000|2025-09-27 10:35:00|23.09|22.98|23.12|23.01|23.16|23.05|23.08|22.97|48
1758969600000|2025-09-27 10:40:00|23.11|23|23.13|23.02|23.14|23.03|23.1|22.99|27
1758969900000|2025-09-27 10:45:00|23.14|23.03|23.14|23.03|23.14|23.03|23.1|22.99|46
1758970200000|2025-09-27 10:50:00|23.13|23.02|23.1|22.99|23.14|23.03|23.1|22.99|52
1758970500000|2025-09-27 10:55:00|23.09|22.98|23.11|23|23.12|23.01|23.09|22.98|67
1758970800000|2025-09-27 11:00:00|23.1|22.99|23.11|23|23.11|23|23.09|22.98|52
1758971100000|2025-09-27 11:05:00|23.1|22.99|23.09|22.98|23.11|23|23.08|22.97|20
1758971400000|2025-09-27 11:10:00|23.08|22.97|23.08|22.97|23.09|22.98|23.08|22.97|5
1758971700000|2025-09-27 11:15:00|23.09|22.98|23.12|23.01|23.12|23.01|23.08|22.97|28
1758972000000|2025-09-27 11:20:00|23.13|23.02|23.11|23|23.13|23.02|23.1|22.99|33
1758972300000|2025-09-27 11:25:00|23.1|22.99|23.13|23.02|23.14|23.03|23.1|22.99|18
1758972600000|2025-09-27 11:30:00|23.14|23.03|23.13|23.02|23.14|23.03|23.1|22.99|24
1758972900000|2025-09-27 11:35:00|23.12|23.01|23.11|23|23.13|23.02|23.1|22.99|20
1758973200000|2025-09-27 11:40:00|23.1|22.99|23.09|22.98|23.11|23|23.09|22.98|14
1758973500000|2025-09-27 11:45:00|23.08|22.97|23.09|22.98|23.09|22.98|23.08|22.97|36
1758973800000|2025-09-27 11:50:00|23.08|22.97|23.09|22.98|23.09|22.98|23.08|22.97|42
1758974100000|2025-09-27 11:55:00|23.08|22.97|23.09|22.98|23.09|22.98|23.08|22.97|30
1758974400000|2025-09-27 12:00:00|23.1|22.99|23.07|22.96|23.1|22.99|23.05|22.94|28
1758974700000|2025-09-27 12:05:00|23.06|22.95|23.03|22.92|23.07|22.96|23.02|22.91|24
1758975000000|2025-09-27 12:10:00|23.04|22.93|23.05|22.94|23.06|22.95|23.03|22.92|16
1758975300000|2025-09-27 12:15:00|23.06|22.95|23.06|22.95|23.06|22.95|23.05|22.94|23
1758975600000|2025-09-27 12:20:00|23.05|22.94|23.04|22.93|23.05|22.94|23.03|22.92|22
1758975900000|2025-09-27 12:25:00|23.03|22.92|23.03|22.92|23.04|22.93|23.03|22.92|5
1758976200000|2025-09-27 12:30:00|23.04|22.93|23.04|22.93|23.06|22.95|23.03|22.92|33
1758976500000|2025-09-27 12:35:00|23.05|22.94|23.09|22.98|23.09|22.98|23.04|22.93|19
1758976800000|2025-09-27 12:40:00|23.1|22.99|23.1|22.99|23.1|22.99|23.08|22.97|36
1758977100000|2025-09-27 12:45:00|23.09|22.98|23.13|23.02|23.17|23.06|23.09|22.98|44
1758977400000|2025-09-27 12:50:00|23.12|23.01|23.12|23.01|23.12|23.01|23.1|22.99|15
1758977700000|2025-09-27 12:55:00|23.11|23|23.16|23.05|23.16|23.05|23.11|23|26
1758978000000|2025-09-27 13:00:00|23.15|23.04|23.14|23.03|23.16|23.05|23.12|23.01|32
1758978300000|2025-09-27 13:05:00|23.15|23.04|23.13|23.02|23.15|23.04|23.12|23.01|15
1758978600000|2025-09-27 13:10:00|23.12|23.01|23.11|23|23.12|23.01|23.11|23|20
1758978900000|2025-09-27 13:15:00|23.12|23.01|23.12|23.01|23.14|23.03|23.11|23|21
1758979200000|2025-09-27 13:20:00|23.11|23|23.11|23|23.12|23.01|23.1|22.99|33
1758979500000|2025-09-27 13:25:00|23.12|23.01|23.11|23|23.12|23.01|23.11|23|34
1758979800000|2025-09-27 13:30:00|23.12|23.01|23.1|22.99|23.12|23.01|23.09|22.98|21
1758980100000|2025-09-27 13:35:00|23.11|23|23.13|23.02|23.14|23.03|23.1|22.99|45
1758980400000|2025-09-27 13:40:00|23.14|23.03|23.15|23.04|23.15|23.04|23.13|23.02|28
1758980700000|2025-09-27 13:45:00|23.16|23.05|23.16|23.05|23.16|23.05|23.15|23.04|37
1758981000000|2025-09-27 13:50:00|23.15|23.04|23.13|23.02|23.16|23.05|23.13|23.02|37
1758981300000|2025-09-27 13:55:00|23.14|23.03|23.13|23.02|23.14|23.03|23.12|23.01|26
1758981600000|2025-09-27 14:00:00|23.12|23.01|23.1|22.99|23.13|23.02|23.09|22.98|45
1758981900000|2025-09-27 14:05:00|23.09|22.98|23.12|23.01|23.12|23.01|23.09|22.98|32
1758982200000|2025-09-27 14:10:00|23.13|23.02|23.12|23.01|23.15|23.04|23.12|23.01|42
1758982500000|2025-09-27 14:15:00|23.11|23|23.1|22.99|23.11|23|23.1|22.99|24
1758982800000|2025-09-27 14:20:00|23.11|23|23.09|22.98|23.11|23|23.08|22.97|15
1758983100000|2025-09-27 14:25:00|23.1|22.99|23.1|22.99|23.1|22.99|23.09|22.98|11
1758983400000|2025-09-27 14:30:00|23.09|22.98|23.09|22.98|23.1|22.99|23.07|22.96|18
1758983700000|2025-09-27 14:35:00|23.08|22.97|23.11|23|23.11|23|23.08|22.97|27
1758984000000|2025-09-27 14:40:00|23.1|22.99|23.08|22.97|23.1|22.99|23.08|22.97|29
1758984300000|2025-09-27 14:45:00|23.07|22.96|23.03|22.92|23.08|22.97|23.02|22.91|21
1758984600000|2025-09-27 14:50:00|23.02|22.91|23.02|22.91|23.03|22.92|23.01|22.9|27
1758984900000|2025-09-27 14:55:00|23.01|22.9|23.01|22.9|23.02|22.91|23|22.89|27
1758985200000|2025-09-27 15:00:00|23|22.89|22.93|22.82|23|22.89|22.92|22.81|30
1758985500000|2025-09-27 15:05:00|22.92|22.81|22.9|22.79|22.93|22.82|22.88|22.77|27
1758985800000|2025-09-27 15:10:00|22.91|22.8|22.94|22.83|22.94|22.83|22.9|22.79|14
1758986100000|2025-09-27 15:15:00|22.95|22.84|22.98|22.87|22.98|22.87|22.94|22.83|32
1758986400000|2025-09-27 15:20:00|22.97|22.86|22.99|22.88|23|22.89|22.97|22.86|17
1758986700000|2025-09-27 15:25:00|22.98|22.87|23.01|22.9|23.01|22.9|22.98|22.87|26
1758987000000|2025-09-27 15:30:00|23.02|22.91|23.04|22.93|23.04|22.93|23|22.89|17
1758987300000|2025-09-27 15:35:00|23.05|22.94|23.03|22.92|23.06|22.95|23.02|22.91|35
1758987600000|2025-09-27 15:40:00|23.02|22.91|23.04|22.93|23.06|22.95|23.02|22.91|31
1758987900000|2025-09-27 15:45:00|23.05|22.94|23.08|22.97|23.08|22.97|23.04|22.93|18
1758988200000|2025-09-27 15:50:00|23.09|22.98|23.08|22.97|23.09|22.98|23.07|22.96|14
1758988500000|2025-09-27 15:55:00|23.07|22.96|23.11|23|23.11|23|23.07|22.96|37
1758988800000|2025-09-27 16:00:00|23.1|22.99|23.06|22.95|23.11|23|23.05|22.94|25
1758989100000|2025-09-27 16:05:00|23.07|22.96|23.06|22.95|23.08|22.97|23.06|22.95|16
1758989400000|2025-09-27 16:10:00|23.05|22.94|23.06|22.95|23.07|22.96|23.04|22.93|22
1758989700000|2025-09-27 16:15:00|23.05|22.94|23.04|22.93|23.06|22.95|23.03|22.92|32
1758990000000|2025-09-27 16:20:00|23.05|22.94|23.08|22.97|23.09|22.98|23.05|22.94|43
1758990300000|2025-09-27 16:25:00|23.09|22.98|23.07|22.96|23.09|22.98|23.07|22.96|17
1758990600000|2025-09-27 16:30:00|23.06|22.95|23.09|22.98|23.09|22.98|23.03|22.92|36
1758990900000|2025-09-27 16:35:00|23.1|22.99|23.09|22.98|23.13|23.02|23.08|22.97|16
1758991200000|2025-09-27 16:40:00|23.1|22.99|23.09|22.98|23.12|23.01|23.09|22.98|20
1758991500000|2025-09-27 16:45:00|23.08|22.97|23.09|22.98|23.11|23|23.08|22.97|12
1758991800000|2025-09-27 16:50:00|23.08|22.97|23.03|22.92|23.08|22.97|23.01|22.9|34
1758992100000|2025-09-27 16:55:00|23.02|22.91|23.03|22.92|23.04|22.93|23|22.89|24
1758992400000|2025-09-27 17:00:00|23.02|22.91|22.97|22.86|23.02|22.91|22.95|22.84|50
1758992700000|2025-09-27 17:05:00|22.96|22.85|22.99|22.88|23.02|22.91|22.96|22.85|18
1758993000000|2025-09-27 17:10:00|23|22.89|22.94|22.83|23|22.89|22.94|22.83|13
1758993300000|2025-09-27 17:15:00|22.93|22.82|22.87|22.76|22.93|22.82|22.86|22.75|48
1758993600000|2025-09-27 17:20:00|22.88|22.77|22.92|22.81|22.94|22.83|22.88|22.77|33
1758993900000|2025-09-27 17:25:00|22.91|22.8|22.93|22.82|22.94|22.83|22.9|22.79|45
1758994200000|2025-09-27 17:30:00|22.92|22.81|22.98|22.87|22.98|22.87|22.92|22.81|20
1758994500000|2025-09-27 17:35:00|22.99|22.88|22.96|22.85|23|22.89|22.95|22.84|24
1758994800000|2025-09-27 17:40:00|22.95|22.84|22.96|22.85|22.97|22.86|22.95|22.84|16
1758995100000|2025-09-27 17:45:00|22.95|22.84|22.95|22.84|22.96|22.85|22.93|22.82|33
1758995400000|2025-09-27 17:50:00|22.94|22.83|22.96|22.85|22.99|22.88|22.94|22.83|37
1758995700000|2025-09-27 17:55:00|22.95|22.84|22.98|22.87|22.99|22.88|22.95|22.84|26
1758996000000|2025-09-27 18:00:00|22.97|22.86|22.96|22.85|23|22.89|22.96|22.85|40
1758996300000|2025-09-27 18:05:00|22.97|22.86|22.97|22.86|22.98|22.87|22.94|22.83|29
1758996600000|2025-09-27 18:10:00|22.96|22.85|22.97|22.86|22.99|22.88|22.96|22.85|32
1758996900000|2025-09-27 18:15:00|22.96|22.85|22.98|22.87|22.99|22.88|22.95|22.84|25
1758997200000|2025-09-27 18:20:00|22.97|22.86|22.99|22.88|23|22.89|22.97|22.86|41
1758997500000|2025-09-27 18:25:00|22.98|22.87|22.99|22.88|23|22.89|22.97|22.86|26
1758997800000|2025-09-27 18:30:00|23|22.89|22.95|22.84|23|22.89|22.95|22.84|22
1758998100000|2025-09-27 18:35:00|22.96|22.85|22.95|22.84|22.96|22.85|22.94|22.83|44
1758998400000|2025-09-27 18:40:00|22.94|22.83|22.94|22.83|22.96|22.85|22.93|22.82|9
1758998700000|2025-09-27 18:45:00|22.95|22.84|22.97|22.86|22.98|22.87|22.94|22.83|27
1758999000000|2025-09-27 18:50:00|22.98|22.87|23|22.89|23|22.89|22.98|22.87|31
1758999300000|2025-09-27 18:55:00|22.99|22.88|23.01|22.9|23.01|22.9|22.99|22.88|35
1758999600000|2025-09-27 19:00:00|23.02|22.91|23.02|22.91|23.03|22.92|23.01|22.9|19
1758999900000|2025-09-27 19:05:00|23.01|22.9|23.01|22.9|23.02|22.91|23|22.89|10
1759000200000|2025-09-27 19:10:00|23|22.89|23|22.89|23.01|22.9|23|22.89|7
1759000500000|2025-09-27 19:15:00|22.99|22.88|23.03|22.92|23.03|22.92|22.99|22.88|13
1759000800000|2025-09-27 19:20:00|23.04|22.93|23.05|22.94|23.05|22.94|23.02|22.91|16
1759001100000|2025-09-27 19:25:00|23.04|22.93|23.04|22.93|23.05|22.94|23.03|22.92|25
1759001400000|2025-09-27 19:30:00|23.05|22.94|23.02|22.91|23.05|22.94|23.01|22.9|24
1759001700000|2025-09-27 19:35:00|23.01|22.9|23|22.89|23.02|22.91|23|22.89|24
1759002000000|2025-09-27 19:40:00|23.01|22.9|23.01|22.9|23.01|22.9|22.99|22.88|8
1759002300000|2025-09-27 19:45:00|23|22.89|23.04|22.93|23.04|22.93|23|22.89|13
1759002600000|2025-09-27 19:50:00|23.03|22.92|23.05|22.94|23.05|22.94|23.03|22.92|13
1759002900000|2025-09-27 19:55:00|23.06|22.95|23.07|22.96|23.08|22.97|23.06|22.95|8
1759003200000|2025-09-27 20:00:00|23.06|22.95|23.08|22.97|23.08|22.97|23.05|22.94|21
1759003500000|2025-09-27 20:05:00|23.07|22.96|23.06|22.95|23.08|22.97|23.05|22.94|12
1759003800000|2025-09-27 20:10:00|23.07|22.96|23.05|22.94|23.07|22.96|23.05|22.94|7
1759004100000|2025-09-27 20:15:00|23.04|22.93|23.03|22.92|23.04|22.93|23.03|22.92|4
1759004400000|2025-09-27 20:20:00|23.04|22.93|23.04|22.93|23.05|22.94|23.02|22.91|11
1759004700000|2025-09-27 20:25:00|23.05|22.94|23.04|22.93|23.05|22.94|23.04|22.93|10
1759005000000|2025-09-27 20:30:00|23.05|22.94|23.06|22.95|23.07|22.96|23.04|22.93|6
1759005300000|2025-09-27 20:35:00|23.07|22.96|23.07|22.96|23.08|22.97|23.06|22.95|11
1759005600000|2025-09-27 20:40:00|23.06|22.95|23.05|22.94|23.06|22.95|23.05|22.94|4
1759005900000|2025-09-27 20:45:00|23.04|22.93|23.04|22.93|23.04|22.93|23.03|22.92|3
1759006200000|2025-09-27 20:50:00|23.03|22.92|23.03|22.92|23.04|22.93|23.02|22.91|13
1759006500000|2025-09-27 20:55:00|23.04|22.93|23.05|22.94|23.05|22.94|23.03|22.92|18
1759006800000|2025-09-27 21:00:00|23.04|22.93|23.04|22.93|23.05|22.94|23.03|22.92|19
1759007100000|2025-09-27 21:05:00|23.03|22.92|23.05|22.94|23.06|22.95|23.03|22.92|25
1759007400000|2025-09-27 21:10:00|23.06|22.95|23.06|22.95|23.07|22.96|23.05|22.94|25
1759007700000|2025-09-27 21:15:00|23.07|22.96|23.07|22.96|23.08|22.97|23.06|22.95|25
1759008000000|2025-09-27 21:20:00|23.08|22.97|23.06|22.95|23.09|22.98|23.06|22.95|6
1759008300000|2025-09-27 21:25:00|23.08|22.97|23.08|22.97|23.08|22.97|23.08|22.97|1
1759008600000|2025-09-27 21:30:00|23.09|22.98|23.09|22.98|23.09|22.98|23.07|22.96|11
1759008900000|2025-09-27 21:35:00|23.1|22.99|23.12|23.01|23.12|23.01|23.09|22.98|25
1759009200000|2025-09-27 21:40:00|23.11|23|23.13|23.02|23.14|23.03|23.11|23|13
1759009500000|2025-09-27 21:45:00|23.14|23.03|23.14|23.03|23.14|23.03|23.13|23.02|17
1759009800000|2025-09-27 21:50:00|23.13|23.02|23.13|23.02|23.14|23.03|23.12|23.01|23
1759010100000|2025-09-27 21:55:00|23.14|23.03|23.13|23.02|23.14|23.03|23.12|23.01|16
1759010400000|2025-09-27 22:00:00|23.14|23.03|23.16|23.05|23.16|23.05|23.13|23.02|31
1759010700000|2025-09-27 22:05:00|23.17|23.06|23.2|23.09|23.2|23.09|23.16|23.05|36
1759011000000|2025-09-27 22:10:00|23.19|23.08|23.2|23.09|23.21|23.1|23.19|23.08|22
1759011300000|2025-09-27 22:15:00|23.21|23.1|23.28|23.17|23.28|23.17|23.2|23.09|30
1759011600000|2025-09-27 22:20:00|23.27|23.16|23.3|23.19|23.32|23.21|23.26|23.15|22
1759011900000|2025-09-27 22:25:00|23.31|23.2|23.31|23.2|23.33|23.22|23.3|23.19|12
1759012200000|2025-09-27 22:30:00|23.32|23.21|23.29|23.18|23.32|23.21|23.28|23.17|34
1759012500000|2025-09-27 22:35:00|23.28|23.17|23.28|23.17|23.29|23.18|23.25|23.14|12
1759012800000|2025-09-27 22:40:00|23.27|23.16|23.24|23.13|23.29|23.18|23.24|23.13|18
1759013100000|2025-09-27 22:45:00|23.23|23.12|23.21|23.1|23.26|23.15|23.2|23.09|25
1759013400000|2025-09-27 22:50:00|23.22|23.11|23.24|23.13|23.25|23.14|23.22|23.11|27
1759013700000|2025-09-27 22:55:00|23.23|23.12|23.23|23.12|23.23|23.12|23.22|23.11|17
1759014000000|2025-09-27 23:00:00|23.24|23.13|23.27|23.16|23.29|23.18|23.23|23.12|22
1759014300000|2025-09-27 23:05:00|23.26|23.15|23.24|23.13|23.27|23.16|23.2|23.09|27
1759014600000|2025-09-27 23:10:00|23.23|23.12|23.22|23.11|23.23|23.12|23.2|23.09|30
1759014900000|2025-09-27 23:15:00|23.21|23.1|23.18|23.07|23.24|23.13|23.16|23.05|44
1759015200000|2025-09-27 23:20:00|23.17|23.06|23.17|23.06|23.19|23.08|23.16|23.05|23
1759015500000|2025-09-27 23:25:00|23.16|23.05|23.16|23.05|23.19|23.08|23.15|23.04|19
1759015800000|2025-09-27 23:30:00|23.15|23.04|23.16|23.05|23.17|23.06|23.15|23.04|26
1759016100000|2025-09-27 23:35:00|23.15|23.04|23.17|23.06|23.18|23.07|23.15|23.04|24
1759016400000|2025-09-27 23:40:00|23.18|23.07|23.17|23.06|23.18|23.07|23.14|23.03|28
1759016700000|2025-09-27 23:45:00|23.16|23.05|23.16|23.05|23.17|23.06|23.15|23.04|16
1759017000000|2025-09-27 23:50:00|23.17|23.06|23.16|23.05|23.19|23.08|23.15|23.04|28
1759017300000|2025-09-27 23:55:00|23.15|23.04|23.16|23.05|23.16|23.05|23.14|23.03|34
1759017600000|2025-09-28 00:00:00|23.17|23.06|23.16|23.05|23.17|23.06|23.14|23.03|30
1759017900000|2025-09-28 00:05:00|23.15|23.04|23.07|22.96|23.15|23.04|23.06|22.95|35
1759018200000|2025-09-28 00:10:00|23.06|22.95|23.06|22.95|23.07|22.96|23.04|22.93|37
1759018500000|2025-09-28 00:15:00|23.05|22.94|23.07|22.96|23.09|22.98|23.05|22.94|41
1759018800000|2025-09-28 00:20:00|23.08|22.97|23.11|23|23.12|23.01|23.07|22.96|26
1759019100000|2025-09-28 00:25:00|23.12|23.01|23.17|23.06|23.18|23.07|23.11|23|48
1759019400000|2025-09-28 00:30:00|23.18|23.07|23.11|23|23.18|23.07|23.1|22.99|40
1759019700000|2025-09-28 00:35:00|23.12|23.01|23.05|22.94|23.12|23.01|23.04|22.93|48
1759020000000|2025-09-28 00:40:00|23.06|22.95|23.1|22.99|23.13|23.02|23.05|22.94|43
1759020300000|2025-09-28 00:45:00|23.09|22.98|23.05|22.94|23.11|23|23.04|22.93|43
1759020600000|2025-09-28 00:50:00|23.04|22.93|23.05|22.94|23.06|22.95|23.02|22.91|36
1759020900000|2025-09-28 00:55:00|23.04|22.93|23.03|22.92|23.05|22.94|23.02|22.91|30
1759021200000|2025-09-28 01:00:00|23.04|22.93|23.01|22.9|23.04|22.93|23|22.89|40
1759021500000|2025-09-28 01:05:00|23|22.89|22.96|22.85|23|22.89|22.94|22.83|48
1759021800000|2025-09-28 01:10:00|22.95|22.84|22.97|22.86|22.98|22.87|22.95|22.84|14
1759022100000|2025-09-28 01:15:00|22.96|22.85|23.01|22.9|23.01|22.9|22.96|22.85|26
1759022400000|2025-09-28 01:20:00|23.02|22.91|23.02|22.91|23.04|22.93|22.98|22.87|33
1759022700000|2025-09-28 01:25:00|23.03|22.92|22.98|22.87|23.03|22.92|22.98|22.87|21
1759023000000|2025-09-28 01:30:00|22.97|22.86|22.97|22.86|23|22.89|22.95|22.84|27
1759023300000|2025-09-28 01:35:00|22.98|22.87|22.91|22.8|22.98|22.87|22.9|22.79|48
1759023600000|2025-09-28 01:40:00|22.9|22.79|22.89|22.78|22.91|22.8|22.88|22.77|32
1759023900000|2025-09-28 01:45:00|22.9|22.79|22.91|22.8|22.93|22.82|22.88|22.77|38
1759024200000|2025-09-28 01:50:00|22.92|22.81|22.93|22.82|22.94|22.83|22.9|22.79|28
1759024500000|2025-09-28 01:55:00|22.94|22.83|22.85|22.74|22.94|22.83|22.84|22.73|26
1759024800000|2025-09-28 02:00:00|22.84|22.73|22.87|22.76|22.9|22.79|22.84|22.73|38
1759025100000|2025-09-28 02:05:00|22.88|22.77|22.91|22.8|22.92|22.81|22.87|22.76|24
1759025400000|2025-09-28 02:10:00|22.9|22.79|22.88|22.77|22.91|22.8|22.88|22.77|25
1759025700000|2025-09-28 02:15:00|22.87|22.76|22.9|22.79|22.9|22.79|22.87|22.76|32
1759026000000|2025-09-28 02:20:00|22.89|22.78|22.95|22.84|22.95|22.84|22.89|22.78|39
1759026300000|2025-09-28 02:25:00|22.96|22.85|22.94|22.83|22.96|22.85|22.92|22.81|17
1759026600000|2025-09-28 02:30:00|22.95|22.84|22.96|22.85|22.97|22.86|22.93|22.82|47
1759026900000|2025-09-28 02:35:00|22.97|22.86|22.98|22.87|22.99|22.88|22.97|22.86|20
1759027200000|2025-09-28 02:40:00|22.97|22.86|22.92|22.81|22.98|22.87|22.91|22.8|26
1759027500000|2025-09-28 02:45:00|22.91|22.8|22.9|22.79|22.92|22.81|22.89|22.78|16
1759027800000|2025-09-28 02:50:00|22.91|22.8|22.93|22.82|22.93|22.82|22.9|22.79|37
1759028100000|2025-09-28 02:55:00|22.94|22.83|22.95|22.84|22.95|22.84|22.93|22.82|24
1759028400000|2025-09-28 03:00:00|22.94|22.83|22.98|22.87|22.98|22.87|22.94|22.83|31
1759028700000|2025-09-28 03:05:00|22.97|22.86|22.97|22.86|22.98|22.87|22.96|22.85|29
1759029000000|2025-09-28 03:10:00|22.96|22.85|22.98|22.87|22.98|22.87|22.96|22.85|23
1759029300000|2025-09-28 03:15:00|22.97|22.86|22.95|22.84|22.98|22.87|22.95|22.84|23
1759029600000|2025-09-28 03:20:00|22.96|22.85|22.96|22.85|22.96|22.85|22.94|22.83|29
1759029900000|2025-09-28 03:25:00|22.97|22.86|22.96|22.85|22.97|22.86|22.95|22.84|12
1759030200000|2025-09-28 03:30:00|22.95|22.84|22.93|22.82|22.97|22.86|22.92|22.81|29
1759030500000|2025-09-28 03:35:00|22.92|22.81|22.92|22.81|22.93|22.82|22.9|22.79|22
1759030800000|2025-09-28 03:40:00|22.93|22.82|22.93|22.82|22.93|22.82|22.92|22.81|17
1759031100000|2025-09-28 03:45:00|22.94|22.83|22.94|22.83|22.95|22.84|22.91|22.8|15
1759031400000|2025-09-28 03:50:00|22.93|22.82|22.95|22.84|22.95|22.84|22.93|22.82|17
1759031700000|2025-09-28 03:55:00|22.94|22.83|22.94|22.83|22.95|22.84|22.94|22.83|15
1759032000000|2025-09-28 04:00:00|22.93|22.82|22.93|22.82|22.94|22.83|22.93|22.82|13
1759032300000|2025-09-28 04:05:00|22.94|22.83|22.94|22.83|22.94|22.83|22.93|22.82|11
1759032600000|2025-09-28 04:10:00|22.95|22.84|22.92|22.81|22.95|22.84|22.92|22.81|14
1759032900000|2025-09-28 04:15:00|22.93|22.82|22.91|22.8|22.95|22.84|22.9|22.79|17
1759033200000|2025-09-28 04:20:00|22.9|22.79|22.92|22.81|22.92|22.81|22.9|22.79|35
1759033500000|2025-09-28 04:25:00|22.93|22.82|22.9|22.79|22.93|22.82|22.9|22.79|30
1759033800000|2025-09-28 04:30:00|22.91|22.8|22.94|22.83|22.95|22.84|22.9|22.79|26
1759034100000|2025-09-28 04:35:00|22.95|22.84|22.95|22.84|22.95|22.84|22.93|22.82|15
1759034400000|2025-09-28 04:40:00|22.94|22.83|22.95|22.84|22.96|22.85|22.94|22.83|28
1759034700000|2025-09-28 04:45:00|22.96|22.85|22.96|22.85|22.96|22.85|22.93|22.82|24
1759035000000|2025-09-28 04:50:00|22.97|22.86|22.96|22.85|22.97|22.86|22.95|22.84|18
1759035300000|2025-09-28 04:55:00|22.95|22.84|22.96|22.85|22.96|22.85|22.94|22.83|6
1759035600000|2025-09-28 05:00:00|22.95|22.84|22.99|22.88|23|22.89|22.95|22.84|21
1759035900000|2025-09-28 05:05:00|22.98|22.87|22.92|22.81|22.98|22.87|22.92|22.81|32
1759036200000|2025-09-28 05:10:00|22.93|22.82|22.9|22.79|22.93|22.82|22.9|22.79|22
1759036500000|2025-09-28 05:15:00|22.91|22.8|22.93|22.82|22.93|22.82|22.9|22.79|21
1759036800000|2025-09-28 05:20:00|22.94|22.83|22.95|22.84|22.96|22.85|22.93|22.82|19
1759037100000|2025-09-28 05:25:00|22.96|22.85|22.97|22.86|22.97|22.86|22.95|22.84|16
1759037400000|2025-09-28 05:30:00|22.96|22.85|22.95|22.84|22.98|22.87|22.95|22.84|34
1759037700000|2025-09-28 05:35:00|22.94|22.83|22.94|22.83|22.95|22.84|22.92|22.81|25
1759038000000|2025-09-28 05:40:00|22.93|22.82|22.91|22.8|22.94|22.83|22.9|22.79|35
1759038300000|2025-09-28 05:45:00|22.92|22.81|22.91|22.8|22.92|22.81|22.9|22.79|34
1759038600000|2025-09-28 05:50:00|22.9|22.79|22.9|22.79|22.91|22.8|22.9|22.79|27
1759038900000|2025-09-28 05:55:00|22.91|22.8|22.92|22.81|22.92|22.81|22.9|22.79|22
1759039200000|2025-09-28 06:00:00|22.91|22.8|22.94|22.83|22.94|22.83|22.9|22.79|10
1759039500000|2025-09-28 06:05:00|22.95|22.84|22.95|22.84|22.96|22.85|22.94|22.83|21
1759039800000|2025-09-28 06:10:00|22.94|22.83|22.93|22.82|22.95|22.84|22.93|22.82|14
1759040100000|2025-09-28 06:15:00|22.92|22.81|22.92|22.81|22.93|22.82|22.91|22.8|27
1759040400000|2025-09-28 06:20:00|22.93|22.82|22.94|22.83|22.95|22.84|22.92|22.81|38
1759040700000|2025-09-28 06:25:00|22.93|22.82|22.86|22.75|22.94|22.83|22.85|22.74|28
1759041000000|2025-09-28 06:30:00|22.87|22.76|22.85|22.74|22.87|22.76|22.8|22.69|43
1759041300000|2025-09-28 06:35:00|22.86|22.75|22.9|22.79|22.9|22.79|22.85|22.74|9
1759041600000|2025-09-28 06:40:00|22.91|22.8|22.91|22.8|22.93|22.82|22.89|22.78|28
1759041900000|2025-09-28 06:45:00|22.9|22.79|22.88|22.77|22.91|22.8|22.88|22.77|19
1759042200000|2025-09-28 06:50:00|22.87|22.76|22.9|22.79|22.91|22.8|22.87|22.76|28
1759042500000|2025-09-28 06:55:00|22.91|22.8|22.93|22.82|22.93|22.82|22.9|22.79|21
1759042800000|2025-09-28 07:00:00|22.94|22.83|22.93|22.82|22.95|22.84|22.92|22.81|24
1759043100000|2025-09-28 07:05:00|22.92|22.81|22.88|22.77|22.92|22.81|22.88|22.77|19
1759043400000|2025-09-28 07:10:00|22.89|22.78|22.9|22.79|22.9|22.79|22.88|22.77|18
1759043700000|2025-09-28 07:15:00|22.89|22.78|22.98|22.87|22.99|22.88|22.89|22.78|30
1759044000000|2025-09-28 07:20:00|22.99|22.88|22.97|22.86|22.99|22.88|22.96|22.85|23
1759044300000|2025-09-28 07:25:00|22.96|22.85|22.97|22.86|22.98|22.87|22.96|22.85|14
1759044600000|2025-09-28 07:30:00|22.96|22.85|23|22.89|23|22.89|22.96|22.85|13
1759044900000|2025-09-28 07:35:00|22.99|22.88|22.98|22.87|23.01|22.9|22.97|22.86|12
1759045200000|2025-09-28 07:40:00|22.97|22.86|22.98|22.87|22.99|22.88|22.97|22.86|20
1759045500000|2025-09-28 07:45:00|22.99|22.88|22.97|22.86|22.99|22.88|22.97|22.86|19
1759045800000|2025-09-28 07:50:00|22.98|22.87|23|22.89|23.01|22.9|22.97|22.86|7
1759046100000|2025-09-28 07:55:00|22.99|22.88|23.01|22.9|23.01|22.9|22.99|22.88|17
1759046400000|2025-09-28 08:00:00|23|22.89|22.94|22.83|23.01|22.9|22.94|22.83|28
1759046700000|2025-09-28 08:05:00|22.95|22.84|22.95|22.84|22.95|22.84|22.93|22.82|47
1759047000000|2025-09-28 08:10:00|22.94|22.83|22.92|22.81|22.95|22.84|22.92|22.81|31
1759047300000|2025-09-28 08:15:00|22.91|22.8|22.88|22.77|22.93|22.82|22.88|22.77|35
1759047600000|2025-09-28 08:20:00|22.89|22.78|22.85|22.74|22.89|22.78|22.83|22.72|44
1759047900000|2025-09-28 08:25:00|22.84|22.73|22.83|22.72|22.85|22.74|22.81|22.7|52
1759048200000|2025-09-28 08:30:00|22.84|22.73|22.78|22.67|22.84|22.73|22.76|22.65|27
1759048500000|2025-09-28 08:35:00|22.77|22.66|22.78|22.67|22.79|22.68|22.75|22.64|48
1759048800000|2025-09-28 08:40:00|22.79|22.68|22.79|22.68|22.81|22.7|22.76|22.65|31
1759049100000|2025-09-28 08:45:00|22.78|22.67|22.87|22.76|22.87|22.76|22.78|22.67|32
1759049400000|2025-09-28 08:50:00|22.86|22.75|22.82|22.71|22.87|22.76|22.82|22.71|29
1759049700000|2025-09-28 08:55:00|22.83|22.72|22.8|22.69|22.83|22.72|22.79|22.68|32
1759050000000|2025-09-28 09:00:00|22.79|22.68|22.78|22.67|22.83|22.72|22.77|22.66|61
1759050300000|2025-09-28 09:05:00|22.79|22.68|22.75|22.64|22.79|22.68|22.74|22.63|49
1759050600000|2025-09-28 09:10:00|22.74|22.63|22.72|22.61|22.75|22.64|22.71|22.6|58
1759050900000|2025-09-28 09:15:00|22.73|22.62|22.72|22.61|22.74|22.63|22.67|22.56|72
1759051200000|2025-09-28 09:20:00|22.71|22.6|22.71|22.6|22.72|22.61|22.68|22.57|51
1759051500000|2025-09-28 09:25:00|22.7|22.59|22.74|22.63|22.74|22.63|22.7|22.59|51
1759051800000|2025-09-28 09:30:00|22.73|22.62|22.76|22.65|22.77|22.66|22.73|22.62|36
1759052100000|2025-09-28 09:35:00|22.75|22.64|22.79|22.68|22.79|22.68|22.73|22.62|46
1759052400000|2025-09-28 09:40:00|22.8|22.69|22.8|22.69|22.8|22.69|22.77|22.66|55
1759052700000|2025-09-28 09:45:00|22.79|22.68|22.73|22.62|22.79|22.68|22.73|22.62|52
1759053000000|2025-09-28 09:50:00|22.74|22.63|22.74|22.63|22.76|22.65|22.74|22.63|37
1759053300000|2025-09-28 09:55:00|22.75|22.64|22.74|22.63|22.76|22.65|22.74|22.63|20
1759053600000|2025-09-28 10:00:00|22.73|22.62|22.67|22.56|22.73|22.62|22.66|22.55|45
1759053900000|2025-09-28 10:05:00|22.66|22.55|22.68|22.57|22.68|22.57|22.65|22.54|51
1759054200000|2025-09-28 10:10:00|22.67|22.56|22.69|22.58|22.69|22.58|22.67|22.56|29
1759054500000|2025-09-28 10:15:00|22.68|22.57|22.7|22.59|22.7|22.59|22.68|22.57|17
1759054800000|2025-09-28 10:20:00|22.71|22.6|22.7|22.59|22.73|22.62|22.7|22.59|38
1759055100000|2025-09-28 10:25:00|22.69|22.58|22.7|22.59|22.71|22.6|22.69|22.58|14
1759055400000|2025-09-28 10:30:00|22.71|22.6|22.72|22.61|22.74|22.63|22.7|22.59|36
1759055700000|2025-09-28 10:35:00|22.71|22.6|22.72|22.61|22.72|22.61|22.69|22.58|26
1759056000000|2025-09-28 10:40:00|22.73|22.62|22.74|22.63|22.74|22.63|22.72|22.61|18
1759056300000|2025-09-28 10:45:00|22.75|22.64|22.74|22.63|22.76|22.65|22.72|22.61|36
1759056600000|2025-09-28 10:50:00|22.75|22.64|22.75|22.64|22.75|22.64|22.74|22.63|7
1759056900000|2025-09-28 10:55:00|22.74|22.63|22.74|22.63|22.75|22.64|22.73|22.62|23
1759057200000|2025-09-28 11:00:00|22.73|22.62|22.74|22.63|22.74|22.63|22.72|22.61|22
1759057500000|2025-09-28 11:05:00|22.73|22.62|22.72|22.61|22.74|22.63|22.71|22.6|26
1759057800000|2025-09-28 11:10:00|22.71|22.6|22.71|22.6|22.72|22.61|22.7|22.59|19
1759058100000|2025-09-28 11:15:00|22.7|22.59|22.71|22.6|22.73|22.62|22.7|22.59|24
1759058400000|2025-09-28 11:20:00|22.72|22.61|22.68|22.57|22.72|22.61|22.67|22.56|64
1759058700000|2025-09-28 11:25:00|22.69|22.58|22.66|22.55|22.69|22.58|22.64|22.53|32
1759059000000|2025-09-28 11:30:00|22.67|22.56|22.7|22.59|22.73|22.62|22.66|22.55|60
1759059300000|2025-09-28 11:35:00|22.71|22.6|22.67|22.56|22.71|22.6|22.66|22.55|39
1759059600000|2025-09-28 11:40:00|22.68|22.57|22.69|22.58|22.7|22.59|22.68|22.57|46
1759059900000|2025-09-28 11:45:00|22.68|22.57|22.66|22.55|22.69|22.58|22.66|22.55|49
1759060200000|2025-09-28 11:50:00|22.65|22.54|22.68|22.57|22.69|22.58|22.65|22.54|44
1759060500000|2025-09-28 11:55:00|22.69|22.58|22.72|22.61|22.73|22.62|22.68|22.57|44
1759060800000|2025-09-28 12:00:00|22.71|22.6|22.68|22.57|22.73|22.62|22.68|22.57|52
1759061100000|2025-09-28 12:05:00|22.67|22.56|22.64|22.53|22.68|22.57|22.63|22.52|32
1759061400000|2025-09-28 12:10:00|22.65|22.54|22.68|22.57|22.69|22.58|22.65|22.54|24
1759061700000|2025-09-28 12:15:00|22.67|22.56|22.67|22.56|22.68|22.57|22.66|22.55|41
1759062000000|2025-09-28 12:20:00|22.68|22.57|22.68|22.57|22.69|22.58|22.66|22.55|25
1759062300000|2025-09-28 12:25:00|22.69|22.58|22.71|22.6|22.71|22.6|22.69|22.58|23
1759062600000|2025-09-28 12:30:00|22.7|22.59|22.66|22.55|22.71|22.6|22.65|22.54|27
1759062900000|2025-09-28 12:35:00|22.67|22.56|22.63|22.52|22.67|22.56|22.62|22.51|39
1759063200000|2025-09-28 12:40:00|22.64|22.53|22.61|22.5|22.64|22.53|22.59|22.48|44
1759063500000|2025-09-28 12:45:00|22.62|22.51|22.63|22.52|22.64|22.53|22.61|22.5|44
1759063800000|2025-09-28 12:50:00|22.62|22.51|22.69|22.58|22.69|22.58|22.62|22.51|34
1759064100000|2025-09-28 12:55:00|22.68|22.57|22.68|22.57|22.7|22.59|22.67|22.56|43
1759064400000|2025-09-28 13:00:00|22.67|22.56|22.7|22.59|22.7|22.59|22.67|22.56|20
1759064700000|2025-09-28 13:05:00|22.71|22.6|22.74|22.63|22.74|22.63|22.7|22.59|40
1759065000000|2025-09-28 13:10:00|22.75|22.64|22.75|22.64|22.77|22.66|22.72|22.61|33
1759065300000|2025-09-28 13:15:00|22.74|22.63|22.84|22.73|22.84|22.73|22.74|22.63|53
1759065600000|2025-09-28 13:20:00|22.83|22.72|22.85|22.74|22.85|22.74|22.83|22.72|27
1759065900000|2025-09-28 13:25:00|22.84|22.73|22.84|22.73|22.86|22.75|22.83|22.72|51
1759066200000|2025-09-28 13:30:00|22.85|22.74|22.85|22.74|22.86|22.75|22.83|22.72|53
1759066500000|2025-09-28 13:35:00|22.86|22.75|22.88|22.77|22.88|22.77|22.85|22.74|61
1759066800000|2025-09-28 13:40:00|22.87|22.76|22.88|22.77|22.9|22.79|22.86|22.75|60
1759067100000|2025-09-28 13:45:00|22.89|22.78|22.84|22.73|22.89|22.78|22.82|22.71|65
1759067400000|2025-09-28 13:50:00|22.85|22.74|22.86|22.75|22.87|22.76|22.85|22.74|20
1759067700000|2025-09-28 13:55:00|22.87|22.76|22.92|22.81|22.94|22.83|22.86|22.75|39
1759068000000|2025-09-28 14:00:00|22.93|22.82|22.88|22.77|22.93|22.82|22.88|22.77|26
1759068300000|2025-09-28 14:05:00|22.87|22.76|22.87|22.76|22.89|22.78|22.87|22.76|27
1759068600000|2025-09-28 14:10:00|22.88|22.77|22.88|22.77|22.88|22.77|22.86|22.75|11
1759068900000|2025-09-28 14:15:00|22.87|22.76|22.93|22.82|22.93|22.82|22.87|22.76|26
1759069200000|2025-09-28 14:20:00|22.94|22.83|22.98|22.87|22.98|22.87|22.93|22.82|29
1759069500000|2025-09-28 14:25:00|22.99|22.88|23|22.89|23.01|22.9|22.98|22.87|32
1759069800000|2025-09-28 14:30:00|22.99|22.88|22.97|22.86|23|22.89|22.96|22.85|21
1759070100000|2025-09-28 14:35:00|22.96|22.85|22.95|22.84|22.97|22.86|22.95|22.84|30
1759070400000|2025-09-28 14:40:00|22.96|22.85|22.98|22.87|22.98|22.87|22.95|22.84|39
1759070700000|2025-09-28 14:45:00|22.99|22.88|22.97|22.86|22.99|22.88|22.94|22.83|35
1759071000000|2025-09-28 14:50:00|22.98|22.87|22.97|22.86|23|22.89|22.97|22.86|32
1759071300000|2025-09-28 14:55:00|22.98|22.87|23|22.89|23|22.89|22.96|22.85|31
1759071600000|2025-09-28 15:00:00|22.99|22.88|23.05|22.94|23.05|22.94|22.98|22.87|35
1759071900000|2025-09-28 15:05:00|23.06|22.95|23.04|22.93|23.07|22.96|23.01|22.9|63
1759072200000|2025-09-28 15:10:00|23.03|22.92|23.05|22.94|23.05|22.94|23.01|22.9|25
1759072500000|2025-09-28 15:15:00|23.04|22.93|23.06|22.95|23.07|22.96|23.03|22.92|33
1759072800000|2025-09-28 15:20:00|23.05|22.94|23.03|22.92|23.06|22.95|23.03|22.92|35
1759073100000|2025-09-28 15:25:00|23.04|22.93|23.04|22.93|23.05|22.94|23.03|22.92|27
1759073400000|2025-09-28 15:30:00|23.05|22.94|23.03|22.92|23.05|22.94|23.03|22.92|15
1759073700000|2025-09-28 15:35:00|23.02|22.91|23|22.89|23.03|22.92|23|22.89|12
1759074000000|2025-09-28 15:40:00|23.01|22.9|23.03|22.92|23.03|22.92|22.99|22.88|23
1759074300000|2025-09-28 15:45:00|23.04|22.93|23.05|22.94|23.06|22.95|23.03|22.92|20
1759074600000|2025-09-28 15:50:00|23.06|22.95|23.04|22.93|23.06|22.95|23.01|22.9|19
1759074900000|2025-09-28 15:55:00|23.05|22.94|23.06|22.95|23.07|22.96|23.03|22.92|19
1759075200000|2025-09-28 16:00:00|23.07|22.96|23.13|23.02|23.14|23.03|23.07|22.96|27
1759075500000|2025-09-28 16:05:00|23.14|23.03|23.17|23.06|23.24|23.13|23.13|23.02|45
1759075800000|2025-09-28 16:10:00|23.15|23.04|23.15|23.04|23.16|23.05|23.13|23.02|57
1759076100000|2025-09-28 16:15:00|23.14|23.03|23.11|23|23.15|23.04|23.1|22.99|57
1759076400000|2025-09-28 16:20:00|23.1|22.99|23.12|23.01|23.14|23.03|23.09|22.98|33
1759076700000|2025-09-28 16:25:00|23.11|23|23.1|22.99|23.13|23.02|23.09|22.98|34
1759077000000|2025-09-28 16:30:00|23.09|22.98|23.05|22.94|23.1|22.99|23.05|22.94|37
1759077300000|2025-09-28 16:35:00|23.06|22.95|23.03|22.92|23.06|22.95|23.02|22.91|32
1759077600000|2025-09-28 16:40:00|23.04|22.93|23.06|22.95|23.07|22.96|23.03|22.92|53
1759077900000|2025-09-28 16:45:00|23.07|22.96|23.06|22.95|23.09|22.98|23.05|22.94|52
1759078200000|2025-09-28 16:50:00|23.05|22.94|23.07|22.96|23.07|22.96|23.05|22.94|15
1759078500000|2025-09-28 16:55:00|23.08|22.97|23.12|23.01|23.12|23.01|23.07|22.96|25
1759078800000|2025-09-28 17:00:00|23.11|23|23.13|23.02|23.13|23.02|23.11|23|27
1759079100000|2025-09-28 17:05:00|23.14|23.03|23.19|23.08|23.2|23.09|23.13|23.02|35
1759079400000|2025-09-28 17:10:00|23.2|23.09|23.21|23.1|23.22|23.11|23.19|23.08|46
1759079700000|2025-09-28 17:15:00|23.2|23.09|23.18|23.07|23.2|23.09|23.16|23.05|31
1759080000000|2025-09-28 17:20:00|23.19|23.08|23.12|23.01|23.19|23.08|23.12|23.01|43
1759080300000|2025-09-28 17:25:00|23.13|23.02|23.15|23.04|23.16|23.05|23.11|23|47
1759080600000|2025-09-28 17:30:00|23.16|23.05|23.15|23.04|23.17|23.06|23.14|23.03|14
1759080900000|2025-09-28 17:35:00|23.16|23.05|23.2|23.09|23.2|23.09|23.16|23.05|37
1759081200000|2025-09-28 17:40:00|23.21|23.1|23.24|23.13|23.25|23.14|23.2|23.09|32
1759081500000|2025-09-28 17:45:00|23.25|23.14|23.22|23.11|23.26|23.15|23.21|23.1|36
1759081800000|2025-09-28 17:50:00|23.23|23.12|23.2|23.09|23.23|23.12|23.18|23.07|36
1759082100000|2025-09-28 17:55:00|23.19|23.08|23.21|23.1|23.22|23.11|23.19|23.08|33
1759082400000|2025-09-28 18:00:00|23.2|23.09|23.21|23.1|23.22|23.11|23.2|23.09|18
1759082700000|2025-09-28 18:05:00|23.2|23.09|23.18|23.07|23.22|23.11|23.17|23.06|30
1759083000000|2025-09-28 18:10:00|23.17|23.06|23.17|23.06|23.19|23.08|23.17|23.06|41
1759083300000|2025-09-28 18:15:00|23.18|23.07|23.19|23.08|23.2|23.09|23.16|23.05|34
1759083600000|2025-09-28 18:20:00|23.2|23.09|23.18|23.07|23.21|23.1|23.18|23.07|27
1759083900000|2025-09-28 18:25:00|23.19|23.08|23.16|23.05|23.2|23.09|23.16|23.05|25
1759084200000|2025-09-28 18:30:00|23.17|23.06|23.2|23.09|23.2|23.09|23.17|23.06|11
1759084500000|2025-09-28 18:35:00|23.19|23.08|23.2|23.09|23.2|23.09|23.19|23.08|12
1759084800000|2025-09-28 18:40:00|23.21|23.1|23.22|23.11|23.22|23.11|23.19|23.08|18
1759085100000|2025-09-28 18:45:00|23.23|23.12|23.23|23.12|23.25|23.14|23.22|23.11|17
1759085400000|2025-09-28 18:50:00|23.22|23.11|23.25|23.14|23.25|23.14|23.21|23.1|36
1759085700000|2025-09-28 18:55:00|23.26|23.15|23.27|23.16|23.27|23.16|23.25|23.14|24
1759086000000|2025-09-28 19:00:00|23.26|23.15|23.27|23.16|23.27|23.16|23.25|23.14|18
1759086300000|2025-09-28 19:05:00|23.28|23.17|23.22|23.11|23.28|23.17|23.22|23.11|23
1759086600000|2025-09-28 19:10:00|23.23|23.12|23.2|23.09|23.23|23.12|23.2|23.09|16
1759086900000|2025-09-28 19:15:00|23.19|23.08|23.21|23.1|23.22|23.11|23.18|23.07|27
1759087200000|2025-09-28 19:20:00|23.22|23.11|23.25|23.14|23.25|23.14|23.22|23.11|20
1759087500000|2025-09-28 19:25:00|23.26|23.15|23.24|23.13|23.26|23.15|23.23|23.12|26
1759087800000|2025-09-28 19:30:00|23.23|23.12|23.28|23.17|23.28|23.17|23.23|23.12|26
1759088100000|2025-09-28 19:35:00|23.27|23.16|23.26|23.15|23.28|23.17|23.24|23.13|24
1759088400000|2025-09-28 19:40:00|23.25|23.14|23.25|23.14|23.27|23.16|23.24|23.13|25
1759088700000|2025-09-28 19:45:00|23.24|23.13|23.26|23.15|23.27|23.16|23.24|23.13|21
1759089000000|2025-09-28 19:50:00|23.25|23.14|23.34|23.03|23.36|23.16|23.25|23.02|23
1759089300000|2025-09-28 19:55:00|23.36|23.05|23.37|23.06|23.37|23.06|23.34|23.03|12
1759089600000|2025-09-28 20:00:00|23.38|23.07|23.39|23.08|23.41|23.1|23.37|23.06|14
1759089900000|2025-09-28 20:05:00|23.38|23.07|23.37|23.06|23.38|23.07|23.34|23.03|32
1759090200000|2025-09-28 20:10:00|23.36|23.05|23.38|23.07|23.38|23.07|23.36|23.05|31
1759090500000|2025-09-28 20:15:00|23.37|23.06|23.4|23.09|23.41|23.1|23.36|23.05|40
1759090800000|2025-09-28 20:20:00|23.41|23.1|23.45|23.14|23.46|23.15|23.41|23.1|33
1759091100000|2025-09-28 20:25:00|23.44|23.13|23.48|23.17|23.49|23.18|23.44|23.13|45
1759091400000|2025-09-28 20:30:00|23.47|23.16|23.46|23.15|23.48|23.17|23.45|23.14|35
1759091700000|2025-09-28 20:35:00|23.47|23.16|23.54|23.23|23.54|23.23|23.46|23.15|48
1759092000000|2025-09-28 20:40:00|23.53|23.22|23.54|23.23|23.55|23.24|23.53|23.22|18
1759092300000|2025-09-28 20:45:00|23.55|23.24|23.54|23.23|23.55|23.24|23.54|23.23|8
1759092600000|2025-09-28 20:50:00|23.53|23.22|23.5|23.19|23.53|23.22|23.49|23.18|34
1759092900000|2025-09-28 20:55:00|23.49|23.18|23.48|23.17|23.5|23.19|23.46|23.15|32
1759093200000|2025-09-28 21:00:00|23.49|23.18|23.5|23.19|23.5|23.19|23.47|23.16|30
1759093500000|2025-09-28 21:05:00|23.49|23.18|23.45|23.34|23.5|23.34|23.4|23.18|18
1759093800000|2025-09-28 21:10:00|23.46|23.35|23.43|23.32|23.47|23.36|23.43|23.32|24
1759094100000|2025-09-28 21:15:00|23.42|23.31|23.41|23.3|23.43|23.32|23.38|23.27|58
1759094400000|2025-09-28 21:20:00|23.42|23.31|23.44|23.33|23.45|23.34|23.42|23.31|25
1759094700000|2025-09-28 21:25:00|23.45|23.34|23.42|23.31|23.46|23.35|23.42|23.31|26
1759095000000|2025-09-28 21:30:00|23.41|23.3|23.38|23.27|23.42|23.31|23.38|23.27|30
1759095300000|2025-09-28 21:35:00|23.39|23.28|23.36|23.25|23.39|23.28|23.35|23.24|14
1759095600000|2025-09-28 21:40:00|23.37|23.26|23.36|23.25|23.38|23.27|23.35|23.24|14
1759095900000|2025-09-28 21:45:00|23.37|23.26|23.37|23.26|23.38|23.27|23.37|23.26|3
1759096200000|2025-09-28 21:50:00|23.36|23.25|23.36|23.25|23.36|23.25|23.36|23.25|1
1759096500000|2025-09-28 21:55:00|23.37|23.26|23.42|23.31|23.42|23.31|23.36|23.25|14
1759096800000|2025-09-28 22:00:00|23.43|23.32|23.46|23.35|23.48|23.37|23.43|23.32|67
1759097100000|2025-09-28 22:05:00|23.47|23.36|23.76|23.65|23.77|23.66|23.47|23.36|179
1759097400000|2025-09-28 22:10:00|23.77|23.66|23.66|23.55|23.77|23.66|23.65|23.54|93
1759097700000|2025-09-28 22:15:00|23.67|23.56|23.69|23.58|23.76|23.65|23.66|23.55|91
1759098000000|2025-09-28 22:20:00|23.7|23.59|23.68|23.57|23.73|23.62|23.65|23.54|145
1759098300000|2025-09-28 22:25:00|23.67|23.56|23.66|23.55|23.68|23.57|23.63|23.52|51
1759098600000|2025-09-28 22:30:00|23.67|23.56|23.67|23.56|23.72|23.61|23.66|23.55|114
1759098900000|2025-09-28 22:35:00|23.66|23.55|23.68|23.57|23.68|23.57|23.65|23.54|34
1759099200000|2025-09-28 22:40:00|23.69|23.58|23.73|23.62|23.73|23.62|23.67|23.56|41
1759099500000|2025-09-28 22:45:00|23.74|23.63|23.73|23.62|23.77|23.66|23.71|23.6|58
1759099800000|2025-09-28 22:50:00|23.74|23.63|23.75|23.64|23.78|23.67|23.74|23.63|52
1759100100000|2025-09-28 22:55:00|23.74|23.63|23.7|23.59|23.74|23.63|23.68|23.57|36
1759100400000|2025-09-28 23:00:00|23.71|23.6|23.75|23.64|23.75|23.64|23.71|23.6|49
1759100700000|2025-09-28 23:05:00|23.76|23.65|23.79|23.68|23.8|23.69|23.71|23.6|50
1759101000000|2025-09-28 23:10:00|23.78|23.67|23.72|23.61|23.78|23.67|23.7|23.59|53
1759101300000|2025-09-28 23:15:00|23.71|23.6|23.71|23.6|23.71|23.6|23.68|23.57|41
1759101600000|2025-09-28 23:20:00|23.7|23.59|23.7|23.59|23.75|23.64|23.69|23.58|63
1759101900000|2025-09-28 23:25:00|23.69|23.58|23.73|23.62|23.73|23.62|23.69|23.58|85
1759102200000|2025-09-28 23:30:00|23.74|23.63|23.74|23.63|23.74|23.63|23.71|23.6|29
1759102500000|2025-09-28 23:35:00|23.73|23.62|23.75|23.64|23.75|23.64|23.73|23.62|31
1759102800000|2025-09-28 23:40:00|23.76|23.65|23.81|23.7|23.82|23.71|23.76|23.65|49
1759103100000|2025-09-28 23:45:00|23.82|23.71|23.82|23.71|23.84|23.73|23.79|23.68|39
1759103400000|2025-09-28 23:50:00|23.81|23.7|23.81|23.7|23.85|23.74|23.8|23.69|98
1759103700000|2025-09-28 23:55:00|23.82|23.71|23.82|23.71|23.84|23.73|23.81|23.7|25
1759104000000|2025-09-29 00:00:00|23.81|23.7|23.77|23.66|23.82|23.71|23.75|23.64|69
1759104300000|2025-09-29 00:05:00|23.76|23.65|23.74|23.63|23.77|23.66|23.71|23.6|47
1759104600000|2025-09-29 00:10:00|23.73|23.62|23.67|23.56|23.74|23.63|23.66|23.55|72
1759104900000|2025-09-29 00:15:00|23.66|23.55|23.64|23.53|23.67|23.56|23.63|23.52|35
1759105200000|2025-09-29 00:20:00|23.63|23.52|23.68|23.57|23.69|23.58|23.61|23.5|31
1759105500000|2025-09-29 00:25:00|23.69|23.58|23.69|23.58|23.72|23.61|23.69|23.58|29
1759105800000|2025-09-29 00:30:00|23.7|23.59|23.65|23.54|23.7|23.59|23.64|23.53|52
1759106100000|2025-09-29 00:35:00|23.66|23.55|23.64|23.53|23.66|23.55|23.62|23.51|33
1759106400000|2025-09-29 00:40:00|23.63|23.52|23.64|23.53|23.65|23.54|23.61|23.5|20
1759106700000|2025-09-29 00:45:00|23.65|23.54|23.68|23.57|23.7|23.59|23.65|23.54|27
1759107000000|2025-09-29 00:50:00|23.67|23.56|23.67|23.56|23.68|23.57|23.65|23.54|59
1759107300000|2025-09-29 00:55:00|23.68|23.57|23.66|23.55|23.68|23.57|23.65|23.54|47
1759107600000|2025-09-29 01:00:00|23.65|23.54|23.61|23.5|23.67|23.56|23.59|23.48|32
1759107900000|2025-09-29 01:05:00|23.62|23.51|23.63|23.52|23.67|23.56|23.61|23.5|30
1759108200000|2025-09-29 01:10:00|23.62|23.51|23.66|23.55|23.69|23.58|23.62|23.51|71
1759108500000|2025-09-29 01:15:00|23.67|23.56|23.64|23.53|23.7|23.59|23.63|23.52|58
1759108800000|2025-09-29 01:20:00|23.63|23.52|23.61|23.5|23.65|23.54|23.61|23.5|69
1759109100000|2025-09-29 01:25:00|23.62|23.51|23.59|23.48|23.62|23.51|23.57|23.46|68
1759109400000|2025-09-29 01:30:00|23.6|23.49|23.63|23.52|23.64|23.53|23.58|23.47|40
1759109700000|2025-09-29 01:35:00|23.64|23.53|23.6|23.49|23.64|23.53|23.59|23.48|35
1759110000000|2025-09-29 01:40:00|23.61|23.5|23.62|23.51|23.65|23.54|23.61|23.5|40
1759110300000|2025-09-29 01:45:00|23.61|23.5|23.58|23.47|23.62|23.51|23.56|23.45|36
1759110600000|2025-09-29 01:50:00|23.57|23.46|23.55|23.44|23.58|23.47|23.54|23.43|25
1759110900000|2025-09-29 01:55:00|23.54|23.43|23.53|23.42|23.55|23.44|23.51|23.4|54
1759111200000|2025-09-29 02:00:00|23.54|23.43|23.51|23.4|23.55|23.44|23.47|23.36|58
1759111500000|2025-09-29 02:05:00|23.5|23.39|23.52|23.41|23.53|23.42|23.49|23.38|33
1759111800000|2025-09-29 02:10:00|23.53|23.42|23.57|23.46|23.58|23.47|23.51|23.4|27
1759112100000|2025-09-29 02:15:00|23.56|23.45|23.6|23.49|23.61|23.5|23.56|23.45|35
1759112400000|2025-09-29 02:20:00|23.59|23.48|23.69|23.58|23.72|23.61|23.59|23.48|57
1759112700000|2025-09-29 02:25:00|23.7|23.59|23.7|23.59|23.76|23.65|23.69|23.58|41
1759113000000|2025-09-29 02:30:00|23.69|23.58|23.64|23.53|23.7|23.59|23.64|23.53|70
1759113300000|2025-09-29 02:35:00|23.65|23.54|23.63|23.52|23.68|23.57|23.62|23.51|41
1759113600000|2025-09-29 02:40:00|23.64|23.53|23.63|23.52|23.64|23.53|23.61|23.5|72
1759113900000|2025-09-29 02:45:00|23.64|23.53|23.62|23.51|23.65|23.54|23.61|23.5|68
1759114200000|2025-09-29 02:50:00|23.63|23.52|23.64|23.53|23.65|23.54|23.61|23.5|44
1759114500000|2025-09-29 02:55:00|23.63|23.52|23.67|23.56|23.67|23.56|23.63|23.52|35
1759114800000|2025-09-29 03:00:00|23.66|23.55|23.63|23.52|23.67|23.56|23.63|23.52|68
1759115100000|2025-09-29 03:05:00|23.62|23.51|23.62|23.51|23.63|23.52|23.59|23.48|35
1759115400000|2025-09-29 03:10:00|23.61|23.5|23.59|23.48|23.63|23.52|23.59|23.48|45
1759115700000|2025-09-29 03:15:00|23.58|23.47|23.6|23.49|23.61|23.5|23.57|23.46|23
1759116000000|2025-09-29 03:20:00|23.61|23.5|23.63|23.52|23.63|23.52|23.59|23.48|53
1759116300000|2025-09-29 03:25:00|23.64|23.53|23.65|23.54|23.65|23.54|23.62|23.51|38
1759116600000|2025-09-29 03:30:00|23.64|23.53|23.64|23.53|23.67|23.56|23.63|23.52|55
1759116900000|2025-09-29 03:35:00|23.63|23.52|23.63|23.52|23.64|23.53|23.62|23.51|35
1759117200000|2025-09-29 03:40:00|23.62|23.51|23.63|23.52|23.64|23.53|23.62|23.51|70
1759117500000|2025-09-29 03:45:00|23.62|23.51|23.64|23.53|23.64|23.53|23.61|23.5|25
1759117800000|2025-09-29 03:50:00|23.65|23.54|23.64|23.53|23.67|23.56|23.64|23.53|36
1759118100000|2025-09-29 03:55:00|23.65|23.54|23.66|23.55|23.67|23.56|23.65|23.54|46
1759118400000|2025-09-29 04:00:00|23.67|23.56|23.65|23.54|23.67|23.56|23.63|23.52|45
1759118700000|2025-09-29 04:05:00|23.64|23.53|23.65|23.54|23.66|23.55|23.64|23.53|34
1759119000000|2025-09-29 04:10:00|23.64|23.53|23.6|23.49|23.65|23.54|23.6|23.49|33
1759119300000|2025-09-29 04:15:00|23.61|23.5|23.59|23.48|23.61|23.5|23.57|23.46|27
1759119600000|2025-09-29 04:20:00|23.61|23.5|23.56|23.45|23.62|23.51|23.55|23.44|30
1759119900000|2025-09-29 04:25:00|23.55|23.44|23.53|23.42|23.56|23.45|23.52|23.41|47
1759120200000|2025-09-29 04:30:00|23.52|23.41|23.55|23.44|23.55|23.44|23.51|23.4|28
1759120500000|2025-09-29 04:35:00|23.56|23.45|23.56|23.45|23.56|23.45|23.54|23.43|19
1759120800000|2025-09-29 04:40:00|23.55|23.44|23.57|23.46|23.6|23.49|23.55|23.44|52
1759121100000|2025-09-29 04:45:00|23.56|23.45|23.56|23.45|23.58|23.47|23.54|23.43|29
1759121400000|2025-09-29 04:50:00|23.55|23.44|23.56|23.45|23.57|23.46|23.54|23.43|16
1759121700000|2025-09-29 04:55:00|23.55|23.44|23.55|23.44|23.56|23.45|23.55|23.44|17
1759122000000|2025-09-29 05:00:00|23.56|23.45|23.47|23.36|23.56|23.45|23.47|23.36|30
1759122300000|2025-09-29 05:05:00|23.48|23.37|23.43|23.32|23.48|23.37|23.41|23.3|76
1759122600000|2025-09-29 05:10:00|23.44|23.33|23.44|23.33|23.45|23.34|23.41|23.3|39
1759122900000|2025-09-29 05:15:00|23.43|23.32|23.42|23.31|23.44|23.33|23.38|23.27|42
1759123200000|2025-09-29 05:20:00|23.43|23.32|23.4|23.29|23.43|23.32|23.4|23.29|38
1759123500000|2025-09-29 05:25:00|23.41|23.3|23.42|23.31|23.43|23.32|23.4|23.29|30
1759123800000|2025-09-29 05:30:00|23.41|23.3|23.42|23.31|23.43|23.32|23.39|23.28|36
1759124100000|2025-09-29 05:35:00|23.43|23.32|23.45|23.34|23.45|23.34|23.42|23.31|15
1759124400000|2025-09-29 05:40:00|23.44|23.33|23.45|23.34|23.45|23.34|23.44|23.33|8
1759124700000|2025-09-29 05:45:00|23.46|23.35|23.46|23.35|23.47|23.36|23.45|23.34|23
1759125000000|2025-09-29 05:50:00|23.47|23.36|23.46|23.35|23.48|23.37|23.45|23.34|22
1759125300000|2025-09-29 05:55:00|23.45|23.34|23.48|23.37|23.48|23.37|23.45|23.34|42
1759125600000|2025-09-29 06:00:00|23.47|23.36|23.41|23.3|23.48|23.37|23.4|23.29|49
1759125900000|2025-09-29 06:05:00|23.42|23.31|23.41|23.3|23.46|23.35|23.4|23.29|46
1759126200000|2025-09-29 06:10:00|23.4|23.29|23.35|23.24|23.4|23.29|23.34|23.23|21
1759126500000|2025-09-29 06:15:00|23.34|23.23|23.41|23.3|23.41|23.3|23.34|23.23|44
1759126800000|2025-09-29 06:20:00|23.42|23.31|23.36|23.25|23.42|23.31|23.36|23.25|43
1759127100000|2025-09-29 06:25:00|23.35|23.24|23.36|23.25|23.37|23.26|23.33|23.22|34
1759127400000|2025-09-29 06:30:00|23.35|23.24|23.35|23.24|23.38|23.27|23.33|23.22|77
1759127700000|2025-09-29 06:35:00|23.36|23.25|23.37|23.26|23.37|23.26|23.34|23.23|53
1759128000000|2025-09-29 06:40:00|23.36|23.25|23.37|23.26|23.38|23.27|23.35|23.24|54
1759128300000|2025-09-29 06:45:00|23.36|23.25|23.37|23.26|23.38|23.27|23.34|23.23|42
1759128600000|2025-09-29 06:50:00|23.36|23.25|23.32|23.21|23.37|23.26|23.29|23.18|73
1759128900000|2025-09-29 06:55:00|23.31|23.2|23.28|23.17|23.31|23.2|23.27|23.16|50
1759129200000|2025-09-29 07:00:00|23.27|23.16|23.26|23.15|23.29|23.18|23.25|23.14|68
1759129500000|2025-09-29 07:05:00|23.25|23.14|23.25|23.14|23.27|23.16|23.23|23.12|49
1759129800000|2025-09-29 07:10:00|23.26|23.15|23.26|23.15|23.3|23.19|23.25|23.14|55
1759130100000|2025-09-29 07:15:00|23.27|23.16|23.22|23.11|23.27|23.16|23.18|23.07|70
1759130400000|2025-09-29 07:20:00|23.21|23.1|23.23|23.12|23.25|23.14|23.21|23.1|47
1759130700000|2025-09-29 07:25:00|23.22|23.11|23.26|23.15|23.26|23.15|23.19|23.08|37
1759131000000|2025-09-29 07:30:00|23.27|23.16|23.28|23.17|23.3|23.19|23.25|23.14|74
1759131300000|2025-09-29 07:35:00|23.29|23.18|23.32|23.21|23.34|23.23|23.29|23.18|28
1759131600000|2025-09-29 07:40:00|23.33|23.22|23.32|23.21|23.36|23.25|23.31|23.2|48
1759131900000|2025-09-29 07:45:00|23.31|23.2|23.34|23.23|23.36|23.25|23.31|23.2|50
1759132200000|2025-09-29 07:50:00|23.35|23.24|23.34|23.23|23.36|23.25|23.33|23.22|56
1759132500000|2025-09-29 07:55:00|23.35|23.24|23.34|23.23|23.35|23.24|23.32|23.21|58
1759132800000|2025-09-29 08:00:00|23.33|23.22|23.34|23.23|23.37|23.26|23.32|23.21|70
1759133100000|2025-09-29 08:05:00|23.33|23.22|23.33|23.22|23.34|23.23|23.29|23.18|57
1759133400000|2025-09-29 08:10:00|23.34|23.23|23.3|23.19|23.36|23.25|23.29|23.18|79
1759133700000|2025-09-29 08:15:00|23.29|23.18|23.29|23.18|23.32|23.21|23.26|23.15|88
1759134000000|2025-09-29 08:20:00|23.28|23.17|23.34|23.23|23.34|23.23|23.27|23.16|83
1759134300000|2025-09-29 08:25:00|23.33|23.22|23.38|23.27|23.38|23.27|23.33|23.22|48
1759134600000|2025-09-29 08:30:00|23.37|23.26|23.37|23.26|23.39|23.28|23.35|23.24|31
1759134900000|2025-09-29 08:35:00|23.38|23.27|23.38|23.27|23.4|23.29|23.37|23.26|23
1759135200000|2025-09-29 08:40:00|23.39|23.28|23.39|23.28|23.4|23.29|23.37|23.26|31
1759135500000|2025-09-29 08:45:00|23.4|23.29|23.39|23.28|23.44|23.33|23.37|23.26|44
1759135800000|2025-09-29 08:50:00|23.4|23.29|23.37|23.26|23.4|23.29|23.36|23.25|30
1759136100000|2025-09-29 08:55:00|23.36|23.25|23.35|23.24|23.37|23.26|23.34|23.23|34
1759136400000|2025-09-29 09:00:00|23.34|23.23|23.34|23.23|23.35|23.24|23.32|23.21|53
1759136700000|2025-09-29 09:05:00|23.35|23.24|23.34|23.23|23.38|23.27|23.34|23.23|34
1759137000000|2025-09-29 09:10:00|23.33|23.22|23.3|23.19|23.35|23.24|23.29|23.18|52
1759137300000|2025-09-29 09:15:00|23.29|23.18|23.26|23.15|23.3|23.19|23.24|23.13|52
1759137600000|2025-09-29 09:20:00|23.27|23.16|23.28|23.17|23.28|23.17|23.24|23.13|60
1759137900000|2025-09-29 09:25:00|23.27|23.16|23.3|23.19|23.31|23.2|23.27|23.16|18
1759138200000|2025-09-29 09:30:00|23.29|23.18|23.28|23.17|23.3|23.19|23.27|23.16|46
1759138500000|2025-09-29 09:35:00|23.29|23.18|23.3|23.19|23.31|23.2|23.26|23.15|42
1759138800000|2025-09-29 09:40:00|23.31|23.2|23.21|23.1|23.31|23.2|23.21|23.1|51
1759139100000|2025-09-29 09:45:00|23.22|23.11|23.24|23.13|23.25|23.14|23.19|23.08|35
1759139400000|2025-09-29 09:50:00|23.23|23.12|23.22|23.11|23.24|23.13|23.2|23.09|50
1759139700000|2025-09-29 09:55:00|23.21|23.1|23.23|23.12|23.24|23.13|23.21|23.1|25
1759140000000|2025-09-29 10:00:00|23.24|23.13|23.24|23.13|23.25|23.14|23.21|23.1|39
1759140300000|2025-09-29 10:05:00|23.25|23.14|23.22|23.11|23.25|23.14|23.22|23.11|36
1759140600000|2025-09-29 10:10:00|23.21|23.1|23.25|23.14|23.25|23.14|23.21|23.1|33
1759140900000|2025-09-29 10:15:00|23.26|23.15|23.25|23.14|23.26|23.15|23.23|23.12|40
1759141200000|2025-09-29 10:20:00|23.26|23.15|23.26|23.15|23.26|23.15|23.24|23.13|27
1759141500000|2025-09-29 10:25:00|23.25|23.14|23.27|23.16|23.27|23.16|23.24|23.13|17
1759141800000|2025-09-29 10:30:00|23.26|23.15|23.21|23.1|23.27|23.16|23.2|23.09|72
1759142100000|2025-09-29 10:35:00|23.2|23.09|23.18|23.07|23.2|23.09|23.15|23.04|79
1759142400000|2025-09-29 10:40:00|23.19|23.08|23.16|23.05|23.19|23.08|23.13|23.02|46
1759142700000|2025-09-29 10:45:00|23.15|23.04|23.18|23.07|23.18|23.07|23.15|23.04|42
1759143000000|2025-09-29 10:50:00|23.16|23.05|23.16|23.05|23.17|23.06|23.11|23|91
1759143300000|2025-09-29 10:55:00|23.17|23.06|23.11|23|23.17|23.06|23.1|22.99|121
1759143600000|2025-09-29 11:00:00|23.1|22.99|23.07|22.96|23.11|23|23.06|22.95|154
1759143900000|2025-09-29 11:05:00|23.06|22.95|23.01|22.9|23.08|22.97|22.99|22.88|160
1759144200000|2025-09-29 11:10:00|23|22.89|23.03|22.92|23.06|22.95|22.99|22.88|40
1759144500000|2025-09-29 11:15:00|23.02|22.91|23.09|22.98|23.09|22.98|23.02|22.91|63
1759144800000|2025-09-29 11:20:00|23.1|22.99|23.13|23.02|23.14|23.03|23.08|22.97|131
1759145100000|2025-09-29 11:25:00|23.14|23.03|23.14|23.03|23.15|23.04|23.12|23.01|51
1759145400000|2025-09-29 11:30:00|23.15|23.04|23.17|23.06|23.17|23.06|23.12|23.01|43
1759145700000|2025-09-29 11:35:00|23.16|23.05|23.14|23.03|23.17|23.06|23.13|23.02|65
1759146000000|2025-09-29 11:40:00|23.13|23.02|23.16|23.05|23.16|23.05|23.13|23.02|70
1759146300000|2025-09-29 11:45:00|23.17|23.06|23.16|23.05|23.17|23.06|23.15|23.04|38
1759146600000|2025-09-29 11:50:00|23.17|23.06|23.16|23.05|23.18|23.07|23.15|23.04|64
1759146900000|2025-09-29 11:55:00|23.17|23.06|23.17|23.06|23.19|23.08|23.16|23.05|41
1759147200000|2025-09-29 12:00:00|23.16|23.05|23.14|23.03|23.17|23.06|23.13|23.02|47
1759147500000|2025-09-29 12:05:00|23.13|23.02|23.13|23.02|23.15|23.04|23.11|23|75
1759147800000|2025-09-29 12:10:00|23.14|23.03|23.16|23.05|23.16|23.05|23.14|23.03|49
1759148100000|2025-09-29 12:15:00|23.15|23.04|23.19|23.08|23.19|23.08|23.14|23.03|56
1759148400000|2025-09-29 12:20:00|23.18|23.07|23.23|23.12|23.23|23.12|23.17|23.06|78
1759148700000|2025-09-29 12:25:00|23.22|23.11|23.26|23.15|23.26|23.15|23.22|23.11|65
1759149000000|2025-09-29 12:30:00|23.25|23.14|23.24|23.13|23.31|23.2|23.2|23.09|82
1759149300000|2025-09-29 12:35:00|23.23|23.12|23.14|23.03|23.24|23.13|23.13|23.02|88
1759149600000|2025-09-29 12:40:00|23.13|23.02|23.13|23.02|23.14|23.03|23.06|22.95|89
1759149900000|2025-09-29 12:45:00|23.12|23.01|23.14|23.03|23.19|23.08|23.11|23|145
1759150200000|2025-09-29 12:50:00|23.13|23.02|23.01|22.9|23.14|23.03|23.01|22.9|99
1759150500000|2025-09-29 12:55:00|23.02|22.91|23.04|22.93|23.04|22.93|23|22.89|39
1759150800000|2025-09-29 13:00:00|23.03|22.92|22.98|22.87|23.06|22.95|22.95|22.84|82
1759151100000|2025-09-29 13:05:00|22.99|22.88|23.03|22.92|23.04|22.93|22.96|22.85|43
1759151400000|2025-09-29 13:10:00|23.04|22.93|23.07|22.96|23.07|22.96|23|22.89|58
1759151700000|2025-09-29 13:15:00|23.06|22.95|23.08|22.97|23.09|22.98|23.06|22.95|48
1759152000000|2025-09-29 13:20:00|23.07|22.96|23.08|22.97|23.11|23|23.06|22.95|50
1759152300000|2025-09-29 13:25:00|23.07|22.96|23.07|22.96|23.1|22.99|23.05|22.94|51
1759152600000|2025-09-29 13:30:00|23.06|22.95|23.09|22.98|23.12|23.01|23.04|22.93|108
1759152900000|2025-09-29 13:35:00|23.08|22.97|23.18|23.07|23.21|23.1|23.08|22.97|133
1759153200000|2025-09-29 13:40:00|23.17|23.06|23.41|23.3|23.42|23.31|23.13|23.02|112
1759153500000|2025-09-29 13:45:00|23.42|23.31|23.43|23.32|23.49|23.38|23.39|23.28|219
1759153800000|2025-09-29 13:50:00|23.44|23.33|23.51|23.4|23.54|23.43|23.41|23.3|180
1759154100000|2025-09-29 13:55:00|23.52|23.41|23.47|23.36|23.53|23.42|23.44|23.33|100
1759154400000|2025-09-29 14:00:00|23.48|23.37|23.6|23.49|23.61|23.5|23.46|23.35|69
1759154700000|2025-09-29 14:05:00|23.61|23.5|23.58|23.47|23.61|23.5|23.53|23.42|63
1759155000000|2025-09-29 14:10:00|23.59|23.48|23.63|23.52|23.63|23.52|23.56|23.45|79
1759155300000|2025-09-29 14:15:00|23.64|23.53|23.63|23.52|23.82|23.71|23.6|23.49|144
1759155600000|2025-09-29 14:20:00|23.64|23.53|23.65|23.54|23.72|23.61|23.61|23.5|151
1759155900000|2025-09-29 14:25:00|23.64|23.53|23.66|23.55|23.72|23.61|23.64|23.53|89
1759156200000|2025-09-29 14:30:00|23.67|23.56|23.69|23.58|23.73|23.62|23.65|23.54|117
1759156500000|2025-09-29 14:35:00|23.68|23.57|23.7|23.59|23.72|23.61|23.6|23.49|77
1759156800000|2025-09-29 14:40:00|23.71|23.6|23.73|23.62|23.79|23.68|23.69|23.58|127
1759157100000|2025-09-29 14:45:00|23.72|23.61|23.81|23.7|23.82|23.71|23.71|23.6|88
1759157400000|2025-09-29 14:50:00|23.82|23.71|23.79|23.68|23.84|23.73|23.78|23.67|117
1759157700000|2025-09-29 14:55:00|23.78|23.67|23.77|23.66|23.83|23.72|23.74|23.63|101
1759158000000|2025-09-29 15:00:00|23.76|23.65|23.78|23.67|23.8|23.69|23.73|23.62|95
1759158300000|2025-09-29 15:05:00|23.79|23.68|23.7|23.59|23.8|23.69|23.7|23.59|77
1759158600000|2025-09-29 15:10:00|23.69|23.58|23.62|23.51|23.69|23.58|23.6|23.49|74
1759158900000|2025-09-29 15:15:00|23.61|23.5|23.58|23.47|23.62|23.51|23.53|23.42|80
1759159200000|2025-09-29 15:20:00|23.59|23.48|23.53|23.42|23.59|23.48|23.52|23.41|52
1759159500000|2025-09-29 15:25:00|23.54|23.43|23.5|23.39|23.55|23.44|23.47|23.36|61
1759159800000|2025-09-29 15:30:00|23.51|23.4|23.52|23.41|23.52|23.41|23.49|23.38|53
1759160100000|2025-09-29 15:35:00|23.53|23.42|23.6|23.49|23.6|23.49|23.52|23.41|78
1759160400000|2025-09-29 15:40:00|23.59|23.48|23.57|23.46|23.6|23.49|23.55|23.44|43
1759160700000|2025-09-29 15:45:00|23.56|23.45|23.48|23.37|23.57|23.46|23.48|23.37|55
1759161000000|2025-09-29 15:50:00|23.47|23.36|23.47|23.36|23.49|23.38|23.42|23.31|65
1759161300000|2025-09-29 15:55:00|23.48|23.37|23.46|23.35|23.49|23.38|23.41|23.3|81
1759161600000|2025-09-29 16:00:00|23.47|23.36|23.53|23.42|23.53|23.42|23.46|23.35|59
1759161900000|2025-09-29 16:05:00|23.52|23.41|23.52|23.41|23.53|23.42|23.46|23.35|61
1759162200000|2025-09-29 16:10:00|23.53|23.42|23.55|23.44|23.55|23.44|23.51|23.4|49
1759162500000|2025-09-29 16:15:00|23.54|23.43|23.5|23.39|23.59|23.48|23.47|23.36|71
1759162800000|2025-09-29 16:20:00|23.49|23.38|23.46|23.35|23.5|23.39|23.44|23.33|58
1759163100000|2025-09-29 16:25:00|23.47|23.36|23.46|23.35|23.49|23.38|23.46|23.35|72
1759163400000|2025-09-29 16:30:00|23.47|23.36|23.55|23.44|23.55|23.44|23.46|23.35|41
1759163700000|2025-09-29 16:35:00|23.56|23.45|23.5|23.39|23.57|23.46|23.5|23.39|79
1759164000000|2025-09-29 16:40:00|23.51|23.4|23.47|23.36|23.52|23.41|23.46|23.35|77
1759164300000|2025-09-29 16:45:00|23.46|23.35|23.39|23.28|23.48|23.37|23.34|23.23|58
1759164600000|2025-09-29 16:50:00|23.38|23.27|23.35|23.24|23.4|23.29|23.32|23.21|82
1759164900000|2025-09-29 16:55:00|23.34|23.23|23.28|23.17|23.35|23.24|23.27|23.16|80
1759165200000|2025-09-29 17:00:00|23.29|23.18|23.21|23.1|23.3|23.19|23.15|23.04|102
1759165500000|2025-09-29 17:05:00|23.22|23.11|23.25|23.14|23.26|23.15|23.19|23.08|64
1759165800000|2025-09-29 17:10:00|23.26|23.15|23.26|23.15|23.3|23.19|23.25|23.14|97
1759166100000|2025-09-29 17:15:00|23.27|23.16|23.27|23.16|23.29|23.18|23.16|23.05|128
1759166400000|2025-09-29 17:20:00|23.28|23.17|23.29|23.18|23.29|23.18|23.18|23.07|62
1759166700000|2025-09-29 17:25:00|23.28|23.17|23.3|23.19|23.32|23.21|23.27|23.16|67
1759167000000|2025-09-29 17:30:00|23.31|23.2|23.27|23.16|23.31|23.2|23.25|23.14|204
1759167300000|2025-09-29 17:35:00|23.26|23.15|23.35|23.24|23.36|23.25|23.26|23.15|108
1759167600000|2025-09-29 17:40:00|23.36|23.25|23.37|23.26|23.38|23.27|23.35|23.24|102
1759167900000|2025-09-29 17:45:00|23.36|23.25|23.41|23.3|23.42|23.31|23.36|23.25|70
1759168200000|2025-09-29 17:50:00|23.4|23.29|23.42|23.31|23.42|23.31|23.39|23.28|83
1759168500000|2025-09-29 17:55:00|23.41|23.3|23.41|23.3|23.44|23.33|23.41|23.3|75
1759168800000|2025-09-29 18:00:00|23.42|23.31|23.39|23.28|23.42|23.31|23.37|23.26|94
1759169100000|2025-09-29 18:05:00|23.38|23.27|23.31|23.2|23.41|23.3|23.3|23.19|58
1759169400000|2025-09-29 18:10:00|23.3|23.19|23.34|23.23|23.36|23.25|23.3|23.19|77
1759169700000|2025-09-29 18:15:00|23.35|23.24|23.32|23.21|23.38|23.27|23.3|23.19|74
1759170000000|2025-09-29 18:20:00|23.31|23.2|23.32|23.21|23.37|23.26|23.31|23.2|58
1759170300000|2025-09-29 18:25:00|23.31|23.2|23.38|23.27|23.38|23.27|23.31|23.2|48
1759170600000|2025-09-29 18:30:00|23.37|23.26|23.37|23.26|23.39|23.28|23.35|23.24|64
1759170900000|2025-09-29 18:35:00|23.36|23.25|23.35|23.24|23.38|23.27|23.34|23.23|76
1759171200000|2025-09-29 18:40:00|23.36|23.25|23.37|23.26|23.37|23.26|23.34|23.23|88
1759171500000|2025-09-29 18:45:00|23.38|23.27|23.39|23.28|23.39|23.28|23.38|23.27|14
1759171800000|2025-09-29 18:50:00|23.4|23.29|23.4|23.29|23.4|23.29|23.38|23.27|37
1759172100000|2025-09-29 18:55:00|23.39|23.28|23.41|23.3|23.41|23.3|23.37|23.26|97
1759172400000|2025-09-29 19:00:00|23.42|23.31|23.44|23.33|23.44|23.33|23.4|23.29|113
1759172700000|2025-09-29 19:05:00|23.45|23.34|23.44|23.33|23.45|23.34|23.4|23.29|84
1759173000000|2025-09-29 19:10:00|23.45|23.34|23.45|23.34|23.48|23.37|23.44|23.33|119
1759173300000|2025-09-29 19:15:00|23.44|23.33|23.43|23.32|23.44|23.33|23.36|23.25|96
1759173600000|2025-09-29 19:20:00|23.42|23.31|23.43|23.32|23.43|23.32|23.4|23.29|100
1759173900000|2025-09-29 19:25:00|23.42|23.31|23.43|23.32|23.44|23.33|23.42|23.31|18
1759174200000|2025-09-29 19:30:00|23.42|23.31|23.41|23.3|23.43|23.32|23.38|23.27|184
1759174500000|2025-09-29 19:35:00|23.42|23.31|23.42|23.31|23.42|23.31|23.37|23.26|155
1759174800000|2025-09-29 19:40:00|23.43|23.32|23.49|23.38|23.49|23.38|23.43|23.32|105
1759175100000|2025-09-29 19:45:00|23.5|23.39|23.52|23.41|23.54|23.43|23.47|23.36|71
1759175400000|2025-09-29 19:50:00|23.53|23.42|23.55|23.44|23.56|23.45|23.52|23.41|97
1759175700000|2025-09-29 19:55:00|23.54|23.43|23.55|23.44|23.58|23.47|23.53|23.42|108
1759176000000|2025-09-29 20:00:00|23.54|23.43|23.6|23.49|23.6|23.49|23.54|23.43|89
1759176300000|2025-09-29 20:05:00|23.61|23.5|23.65|23.54|23.66|23.55|23.6|23.49|101
1759176600000|2025-09-29 20:10:00|23.64|23.53|23.67|23.56|23.67|23.56|23.64|23.53|38
1759176900000|2025-09-29 20:15:00|23.66|23.55|23.63|23.52|23.73|23.62|23.62|23.51|53
1759177200000|2025-09-29 20:20:00|23.64|23.53|23.68|23.57|23.68|23.57|23.61|23.5|91
1759177500000|2025-09-29 20:25:00|23.69|23.58|23.66|23.55|23.69|23.58|23.65|23.54|28
1759177800000|2025-09-29 20:30:00|23.67|23.56|23.74|23.63|23.74|23.63|23.64|23.53|54
1759178100000|2025-09-29 20:35:00|23.75|23.64|23.78|23.67|23.78|23.67|23.74|23.63|67
1759178400000|2025-09-29 20:40:00|23.79|23.68|23.88|23.77|23.92|23.81|23.78|23.67|64
1759178700000|2025-09-29 20:45:00|23.89|23.78|23.94|23.83|23.97|23.86|23.87|23.76|68
1759179000000|2025-09-29 20:50:00|23.95|23.84|23.93|23.82|23.96|23.85|23.9|23.79|53
1759179300000|2025-09-29 20:55:00|23.92|23.81|23.93|23.82|23.93|23.82|23.9|23.79|32
1759179600000|2025-09-29 21:00:00|23.94|23.83|23.88|23.77|23.96|23.85|23.86|23.75|46
1759179900000|2025-09-29 21:05:00|23.89|23.78|23.91|23.8|23.97|23.86|23.89|23.78|38
1759180200000|2025-09-29 21:10:00|23.9|23.79|23.85|23.74|23.93|23.82|23.83|23.72|27
1759180500000|2025-09-29 21:15:00|23.84|23.73|23.88|23.77|23.91|23.8|23.83|23.72|49
1759180800000|2025-09-29 21:20:00|23.89|23.78|23.88|23.77|23.89|23.78|23.87|23.76|40
1759181100000|2025-09-29 21:25:00|23.89|23.78|23.86|23.75|23.89|23.78|23.86|23.75|22
1759181400000|2025-09-29 21:30:00|23.85|23.74|23.84|23.73|23.9|23.79|23.84|23.73|32
1759181700000|2025-09-29 21:35:00|23.83|23.72|23.86|23.75|23.86|23.75|23.81|23.7|24
1759182000000|2025-09-29 21:40:00|23.85|23.74|23.86|23.75|23.86|23.75|23.83|23.72|12
1759182300000|2025-09-29 21:45:00|23.85|23.74|23.83|23.72|23.86|23.75|23.83|23.72|13
1759182600000|2025-09-29 21:50:00|23.82|23.71|23.8|23.69|23.83|23.72|23.78|23.67|20
1759182900000|2025-09-29 21:55:00|23.81|23.7|23.79|23.68|23.81|23.7|23.79|23.68|11
1759183200000|2025-09-29 22:00:00|23.8|23.69|23.79|23.68|23.82|23.71|23.77|23.66|67
1759183500000|2025-09-29 22:05:00|23.8|23.69|23.75|23.64|23.8|23.69|23.75|23.64|42
1759183800000|2025-09-29 22:10:00|23.74|23.63|23.72|23.61|23.75|23.64|23.71|23.6|53
1759184100000|2025-09-29 22:15:00|23.71|23.6|23.73|23.62|23.75|23.64|23.7|23.59|47
1759184400000|2025-09-29 22:20:00|23.72|23.61|23.7|23.59|23.73|23.62|23.69|23.58|47
1759184700000|2025-09-29 22:25:00|23.69|23.58|23.69|23.58|23.7|23.59|23.67|23.56|55
1759185000000|2025-09-29 22:30:00|23.7|23.59|23.74|23.63|23.75|23.64|23.7|23.59|43
1759185300000|2025-09-29 22:35:00|23.73|23.62|23.66|23.55|23.74|23.63|23.65|23.54|92
1759185600000|2025-09-29 22:40:00|23.65|23.54|23.67|23.56|23.68|23.57|23.65|23.54|55
1759185900000|2025-09-29 22:45:00|23.68|23.57|23.7|23.59|23.72|23.61|23.67|23.56|83
1759186200000|2025-09-29 22:50:00|23.71|23.6|23.71|23.6|23.72|23.61|23.69|23.58|17
1759186500000|2025-09-29 22:55:00|23.72|23.61|23.71|23.6|23.75|23.64|23.71|23.6|62
1759186800000|2025-09-29 23:00:00|23.72|23.61|23.73|23.62|23.74|23.63|23.69|23.58|112
1759187100000|2025-09-29 23:05:00|23.72|23.61|23.71|23.6|23.73|23.62|23.68|23.57|88
1759187400000|2025-09-29 23:10:00|23.7|23.59|23.63|23.52|23.71|23.6|23.62|23.51|86
1759187700000|2025-09-29 23:15:00|23.62|23.51|23.65|23.54|23.66|23.55|23.6|23.49|58
1759188000000|2025-09-29 23:20:00|23.66|23.55|23.64|23.53|23.67|23.56|23.62|23.51|39
1759188300000|2025-09-29 23:25:00|23.65|23.54|23.64|23.53|23.65|23.54|23.63|23.52|20
1759188600000|2025-09-29 23:30:00|23.63|23.52|23.67|23.56|23.67|23.56|23.63|23.52|17
1759188900000|2025-09-29 23:35:00|23.66|23.55|23.65|23.54|23.66|23.55|23.64|23.53|40
1759189200000|2025-09-29 23:40:00|23.64|23.53|23.62|23.51|23.65|23.54|23.61|23.5|53
1759189500000|2025-09-29 23:45:00|23.61|23.5|23.62|23.51|23.63|23.52|23.61|23.5|26
1759189800000|2025-09-29 23:50:00|23.63|23.52|23.57|23.46|23.63|23.52|23.57|23.46|43
1759190100000|2025-09-29 23:55:00|23.56|23.45|23.57|23.46|23.58|23.47|23.55|23.44|62
1759190400000|2025-09-30 00:00:00|23.56|23.45|23.59|23.48|23.59|23.48|23.52|23.41|56
1759190700000|2025-09-30 00:05:00|23.6|23.49|23.61|23.5|23.61|23.5|23.58|23.47|58
1759191000000|2025-09-30 00:10:00|23.62|23.51|23.61|23.5|23.68|23.57|23.61|23.5|98
1759191300000|2025-09-30 00:15:00|23.6|23.49|23.47|23.36|23.61|23.5|23.46|23.35|134
1759191600000|2025-09-30 00:20:00|23.46|23.35|23.44|23.33|23.48|23.37|23.42|23.31|83
1759191900000|2025-09-30 00:25:00|23.43|23.32|23.44|23.33|23.46|23.35|23.42|23.31|55
1759192200000|2025-09-30 00:30:00|23.43|23.32|23.49|23.38|23.49|23.38|23.41|23.3|49
1759192500000|2025-09-30 00:35:00|23.5|23.39|23.5|23.39|23.54|23.43|23.47|23.36|49
1759192800000|2025-09-30 00:40:00|23.51|23.4|23.52|23.41|23.53|23.42|23.48|23.37|62
1759193100000|2025-09-30 00:45:00|23.51|23.4|23.52|23.41|23.52|23.41|23.46|23.35|108
1759193400000|2025-09-30 00:50:00|23.51|23.4|23.48|23.37|23.63|23.52|23.4|23.29|180
1759193700000|2025-09-30 00:55:00|23.47|23.36|23.41|23.3|23.49|23.38|23.37|23.26|133
1759194000000|2025-09-30 01:00:00|23.4|23.29|23.4|23.29|23.41|23.3|23.36|23.25|81
1759194300000|2025-09-30 01:05:00|23.41|23.3|23.46|23.35|23.48|23.37|23.37|23.26|76
1759194600000|2025-09-30 01:10:00|23.45|23.34|23.54|23.43|23.54|23.43|23.44|23.33|144
1759194900000|2025-09-30 01:15:00|23.55|23.44|23.5|23.39|23.59|23.48|23.46|23.35|92
1759195200000|2025-09-30 01:20:00|23.51|23.4|23.55|23.44|23.58|23.47|23.49|23.38|101
1759195500000|2025-09-30 01:25:00|23.56|23.45|23.5|23.39|23.62|23.51|23.49|23.38|106
1759195800000|2025-09-30 01:30:00|23.49|23.38|23.37|23.26|23.49|23.38|23.32|23.21|96
1759196100000|2025-09-30 01:35:00|23.36|23.25|23.42|23.31|23.42|23.31|23.33|23.22|91
1759196400000|2025-09-30 01:40:00|23.41|23.3|23.35|23.24|23.43|23.32|23.34|23.23|101
1759196700000|2025-09-30 01:45:00|23.34|23.23|23.35|23.24|23.36|23.25|23.28|23.17|101
1759197000000|2025-09-30 01:50:00|23.36|23.25|23.35|23.24|23.36|23.25|23.31|23.2|96
1759197300000|2025-09-30 01:55:00|23.34|23.23|23.4|23.29|23.41|23.3|23.34|23.23|59
1759197600000|2025-09-30 02:00:00|23.39|23.28|23.43|23.32|23.44|23.33|23.37|23.26|73
1759197900000|2025-09-30 02:05:00|23.44|23.33|23.44|23.33|23.45|23.34|23.4|23.29|59
1759198200000|2025-09-30 02:10:00|23.45|23.34|23.41|23.3|23.45|23.34|23.39|23.28|87
1759198500000|2025-09-30 02:15:00|23.42|23.31|23.38|23.27|23.43|23.32|23.35|23.24|73
1759198800000|2025-09-30 02:20:00|23.37|23.26|23.41|23.3|23.44|23.33|23.37|23.26|75
1759199100000|2025-09-30 02:25:00|23.4|23.29|23.4|23.29|23.44|23.33|23.39|23.28|39
1759199400000|2025-09-30 02:30:00|23.41|23.3|23.39|23.28|23.41|23.3|23.37|23.26|35
1759199700000|2025-09-30 02:35:00|23.38|23.27|23.42|23.31|23.43|23.32|23.37|23.26|49
1759200000000|2025-09-30 02:40:00|23.43|23.32|23.41|23.3|23.46|23.35|23.4|23.29|63
1759200300000|2025-09-30 02:45:00|23.42|23.31|23.41|23.3|23.46|23.35|23.4|23.29|62
1759200600000|2025-09-30 02:50:00|23.4|23.29|23.38|23.27|23.42|23.31|23.36|23.25|65
1759200900000|2025-09-30 02:55:00|23.39|23.28|23.36|23.25|23.39|23.28|23.35|23.24|50
1759201200000|2025-09-30 03:00:00|23.35|23.24|23.38|23.27|23.4|23.29|23.31|23.2|78
1759201500000|2025-09-30 03:05:00|23.37|23.26|23.34|23.23|23.41|23.3|23.33|23.22|51
1759201800000|2025-09-30 03:10:00|23.33|23.22|23.34|23.23|23.36|23.25|23.26|23.15|63
1759202100000|2025-09-30 03:15:00|23.33|23.22|23.42|23.31|23.43|23.32|23.32|23.21|66
1759202400000|2025-09-30 03:20:00|23.41|23.3|23.38|23.27|23.42|23.31|23.38|23.27|51
1759202700000|2025-09-30 03:25:00|23.37|23.26|23.38|23.27|23.41|23.3|23.37|23.26|40
1759203000000|2025-09-30 03:30:00|23.39|23.28|23.37|23.26|23.39|23.28|23.35|23.24|51
1759203300000|2025-09-30 03:35:00|23.38|23.27|23.37|23.26|23.4|23.29|23.36|23.25|82
1759203600000|2025-09-30 03:40:00|23.36|23.25|23.44|23.33|23.44|23.33|23.36|23.25|35
1759203900000|2025-09-30 03:45:00|23.45|23.34|23.39|23.28|23.45|23.34|23.37|23.26|73
1759204200000|2025-09-30 03:50:00|23.38|23.27|23.35|23.24|23.38|23.27|23.34|23.23|38
1759204500000|2025-09-30 03:55:00|23.34|23.23|23.36|23.25|23.36|23.25|23.33|23.22|51
1759204800000|2025-09-30 04:00:00|23.35|23.24|23.38|23.27|23.38|23.27|23.34|23.23|26
1759205100000|2025-09-30 04:05:00|23.39|23.28|23.4|23.29|23.42|23.31|23.38|23.27|32
1759205400000|2025-09-30 04:10:00|23.39|23.28|23.4|23.29|23.41|23.3|23.39|23.28|46
1759205700000|2025-09-30 04:15:00|23.39|23.28|23.41|23.3|23.43|23.32|23.39|23.28|65
1759206000000|2025-09-30 04:20:00|23.42|23.31|23.45|23.34|23.46|23.35|23.41|23.3|92
1759206300000|2025-09-30 04:25:00|23.46|23.35|23.45|23.34|23.46|23.35|23.44|23.33|26
1759206600000|2025-09-30 04:30:00|23.46|23.35|23.49|23.38|23.49|23.38|23.46|23.35|38
1759206900000|2025-09-30 04:35:00|23.48|23.37|23.44|23.33|23.49|23.38|23.44|23.33|53
1759207200000|2025-09-30 04:40:00|23.45|23.34|23.44|23.33|23.45|23.34|23.42|23.31|70
1759207500000|2025-09-30 04:45:00|23.45|23.34|23.4|23.29|23.45|23.34|23.39|23.28|72
1759207800000|2025-09-30 04:50:00|23.39|23.28|23.38|23.27|23.41|23.3|23.38|23.27|70
1759208100000|2025-09-30 04:55:00|23.39|23.28|23.35|23.24|23.39|23.28|23.34|23.23|79
1759208400000|2025-09-30 05:00:00|23.34|23.23|23.35|23.24|23.36|23.25|23.33|23.22|46
1759208700000|2025-09-30 05:05:00|23.34|23.23|23.39|23.28|23.39|23.28|23.34|23.23|26
1759209000000|2025-09-30 05:10:00|23.4|23.29|23.35|23.24|23.4|23.29|23.33|23.22|47
1759209300000|2025-09-30 05:15:00|23.34|23.23|23.3|23.19|23.35|23.24|23.28|23.17|85
1759209600000|2025-09-30 05:20:00|23.31|23.2|23.33|23.22|23.34|23.23|23.29|23.18|51
1759209900000|2025-09-30 05:25:00|23.34|23.23|23.32|23.21|23.34|23.23|23.3|23.19|59
1759210200000|2025-09-30 05:30:00|23.31|23.2|23.3|23.19|23.33|23.22|23.28|23.17|55
1759210500000|2025-09-30 05:35:00|23.29|23.18|23.26|23.15|23.29|23.18|23.24|23.13|61
1759210800000|2025-09-30 05:40:00|23.27|23.16|23.27|23.16|23.3|23.19|23.25|23.14|72
1759211100000|2025-09-30 05:45:00|23.26|23.15|23.31|23.2|23.31|23.2|23.22|23.11|51
1759211400000|2025-09-30 05:50:00|23.32|23.21|23.34|23.23|23.35|23.24|23.31|23.2|87
1759211700000|2025-09-30 05:55:00|23.33|23.22|23.32|23.21|23.36|23.25|23.32|23.21|26
1759212000000|2025-09-30 06:00:00|23.31|23.2|23.27|23.16|23.34|23.23|23.27|23.16|78
1759212300000|2025-09-30 06:05:00|23.26|23.15|23.29|23.18|23.31|23.2|23.24|23.13|28
1759212600000|2025-09-30 06:10:00|23.3|23.19|23.33|23.22|23.35|23.24|23.3|23.19|46
1759212900000|2025-09-30 06:15:00|23.34|23.23|23.33|23.22|23.36|23.25|23.32|23.21|34
1759213200000|2025-09-30 06:20:00|23.32|23.21|23.34|23.23|23.34|23.23|23.31|23.2|37
1759213500000|2025-09-30 06:25:00|23.35|23.24|23.38|23.27|23.4|23.29|23.35|23.24|28
1759213800000|2025-09-30 06:30:00|23.39|23.28|23.43|23.32|23.43|23.32|23.38|23.27|39
1759214100000|2025-09-30 06:35:00|23.42|23.31|23.43|23.32|23.45|23.34|23.42|23.31|22
1759214400000|2025-09-30 06:40:00|23.42|23.31|23.45|23.34|23.45|23.34|23.42|23.31|36
1759214700000|2025-09-30 06:45:00|23.44|23.33|23.41|23.3|23.45|23.34|23.4|23.29|48
1759215000000|2025-09-30 06:50:00|23.4|23.29|23.42|23.31|23.43|23.32|23.39|23.28|52
1759215300000|2025-09-30 06:55:00|23.41|23.3|23.39|23.28|23.42|23.31|23.37|23.26|35
1759215600000|2025-09-30 07:00:00|23.38|23.27|23.41|23.3|23.41|23.3|23.37|23.26|34
1759215900000|2025-09-30 07:05:00|23.42|23.31|23.35|23.24|23.42|23.31|23.35|23.24|20
1759216200000|2025-09-30 07:10:00|23.34|23.23|23.38|23.26|23.39|23.27|23.33|23.22|41
1759216500000|2025-09-30 07:15:00|23.37|23.25|23.35|23.23|23.37|23.25|23.34|23.22|15
1759216800000|2025-09-30 07:20:00|23.34|23.22|23.34|23.22|23.36|23.24|23.33|23.21|37
1759217100000|2025-09-30 07:25:00|23.35|23.23|23.34|23.22|23.36|23.24|23.33|23.21|30
1759217400000|2025-09-30 07:30:00|23.33|23.21|23.27|23.15|23.34|23.22|23.26|23.14|65
1759217700000|2025-09-30 07:35:00|23.28|23.16|23.22|23.1|23.28|23.16|23.22|23.1|53
1759218000000|2025-09-30 07:40:00|23.23|23.11|23.24|23.12|23.24|23.12|23.21|23.09|78
1759218300000|2025-09-30 07:45:00|23.23|23.11|23.23|23.11|23.26|23.14|23.21|23.09|53
1759218600000|2025-09-30 07:50:00|23.24|23.12|23.28|23.16|23.3|23.18|23.24|23.12|42
1759218900000|2025-09-30 07:55:00|23.29|23.17|23.29|23.17|23.31|23.19|23.27|23.15|25
1759219200000|2025-09-30 08:00:00|23.28|23.16|23.27|23.15|23.3|23.18|23.26|23.14|60
1759219500000|2025-09-30 08:05:00|23.26|23.14|23.29|23.17|23.29|23.17|23.25|23.13|44
1759219800000|2025-09-30 08:10:00|23.3|23.18|23.3|23.18|23.32|23.2|23.28|23.16|87
1759220100000|2025-09-30 08:15:00|23.31|23.19|23.3|23.18|23.32|23.2|23.29|23.17|124
1759220400000|2025-09-30 08:20:00|23.31|23.19|23.31|23.19|23.32|23.2|23.29|23.17|97
1759220700000|2025-09-30 08:25:00|23.3|23.18|23.32|23.2|23.33|23.21|23.3|23.18|57
1759221000000|2025-09-30 08:30:00|23.31|23.19|23.27|23.15|23.32|23.2|23.22|23.1|59
1759221300000|2025-09-30 08:35:00|23.28|23.16|23.22|23.1|23.31|23.19|23.21|23.09|85
1759221600000|2025-09-30 08:40:00|23.23|23.11|23.23|23.11|23.25|23.13|23.22|23.1|47
1759221900000|2025-09-30 08:45:00|23.22|23.1|23.22|23.1|23.24|23.12|23.2|23.08|88
1759222200000|2025-09-30 08:50:00|23.21|23.09|23.2|23.08|23.23|23.11|23.19|23.07|55
1759222500000|2025-09-30 08:55:00|23.18|23.06|23.17|23.05|23.22|23.1|23.16|23.04|42
1759222800000|2025-09-30 09:00:00|23.16|23.04|23.15|23.03|23.19|23.07|23.13|23.01|70
1759223100000|2025-09-30 09:05:00|23.14|23.02|23.13|23.01|23.18|23.06|23.12|23|29
1759223400000|2025-09-30 09:10:00|23.12|23|23.07|22.95|23.13|23.01|23.07|22.95|74
1759223700000|2025-09-30 09:15:00|23.08|22.96|23.13|23.01|23.14|23.02|23.07|22.95|44
1759224000000|2025-09-30 09:20:00|23.12|23|23.16|23.04|23.17|23.05|23.12|23|39
1759224300000|2025-09-30 09:25:00|23.15|23.03|23.17|23.05|23.17|23.05|23.14|23.02|47
1759224600000|2025-09-30 09:30:00|23.18|23.06|23.14|23.02|23.21|23.09|23.13|23.01|33
1759224900000|2025-09-30 09:35:00|23.13|23.01|23.09|22.97|23.13|23.01|23.06|22.94|50
1759225200000|2025-09-30 09:40:00|23.08|22.96|23.08|22.96|23.12|23|23.08|22.96|29
1759225500000|2025-09-30 09:45:00|23.07|22.95|23.07|22.95|23.08|22.96|23.03|22.91|46
1759225800000|2025-09-30 09:50:00|23.06|22.94|23.04|22.92|23.08|22.96|23.04|22.92|58
1759226100000|2025-09-30 09:55:00|23.05|22.93|23.06|22.94|23.07|22.95|23.04|22.92|57
1759226400000|2025-09-30 10:00:00|23.05|22.93|23.03|22.91|23.05|22.93|22.98|22.86|63
1759226700000|2025-09-30 10:05:00|23.04|22.92|23.03|22.91|23.05|22.93|23.02|22.9|54
1759227000000|2025-09-30 10:10:00|23.02|22.9|23.02|22.9|23.05|22.93|23.02|22.9|25
1759227300000|2025-09-30 10:15:00|23.03|22.91|23.07|22.95|23.07|22.95|23.01|22.89|45
1759227600000|2025-09-30 10:20:00|23.06|22.94|23.02|22.9|23.07|22.95|23.01|22.89|51
1759227900000|2025-09-30 10:25:00|23.01|22.89|23.04|22.92|23.05|22.93|23.01|22.89|24
1759228200000|2025-09-30 10:30:00|23.03|22.91|23.03|22.91|23.04|22.92|23.01|22.89|47
1759228500000|2025-09-30 10:35:00|23.02|22.9|23.05|22.93|23.06|22.94|23.02|22.9|26
1759228800000|2025-09-30 10:40:00|23.04|22.92|23.06|22.94|23.07|22.95|23.04|22.92|31
1759229100000|2025-09-30 10:45:00|23.05|22.93|23.07|22.95|23.08|22.96|23.05|22.93|27
1759229400000|2025-09-30 10:50:00|23.08|22.96|23.09|22.97|23.09|22.97|23.04|22.92|42
1759229700000|2025-09-30 10:55:00|23.08|22.96|23.05|22.93|23.08|22.96|23.05|22.93|24
1759230000000|2025-09-30 11:00:00|23.04|22.92|23.01|22.89|23.05|22.93|23.01|22.89|18
1759230300000|2025-09-30 11:05:00|23.02|22.9|22.99|22.87|23.02|22.9|22.99|22.87|60
1759230600000|2025-09-30 11:10:00|23|22.88|22.99|22.87|23|22.88|22.97|22.85|44
1759230900000|2025-09-30 11:15:00|22.98|22.86|22.98|22.86|22.99|22.87|22.96|22.84|29
1759231200000|2025-09-30 11:20:00|22.97|22.85|22.99|22.87|23.02|22.9|22.97|22.85|69
1759231500000|2025-09-30 11:25:00|22.98|22.86|23.02|22.9|23.02|22.9|22.98|22.86|45
1759231800000|2025-09-30 11:30:00|23.01|22.89|23.06|22.94|23.08|22.96|23.01|22.89|48
1759232100000|2025-09-30 11:35:00|23.07|22.95|23.08|22.96|23.08|22.96|23.06|22.94|38
1759232400000|2025-09-30 11:40:00|23.09|22.97|23.1|22.98|23.11|22.99|23.08|22.96|42
1759232700000|2025-09-30 11:45:00|23.11|22.99|23.12|23|23.13|23.01|23.09|22.97|42
1759233000000|2025-09-30 11:50:00|23.11|22.99|23.11|22.99|23.12|23|23.1|22.98|25
1759233300000|2025-09-30 11:55:00|23.12|23|23.12|23|23.13|23.01|23.11|22.99|9
1759233600000|2025-09-30 12:00:00|23.11|22.99|23.09|22.97|23.12|23|23.09|22.97|35
1759233900000|2025-09-30 12:05:00|23.08|22.96|23.09|22.97|23.12|23|23.07|22.95|76
1759234200000|2025-09-30 12:10:00|23.1|22.98|23.05|22.93|23.1|22.98|23.04|22.92|52
1759234500000|2025-09-30 12:15:00|23.04|22.92|23.08|22.96|23.08|22.96|23.04|22.92|43
1759234800000|2025-09-30 12:20:00|23.09|22.97|23.08|22.96|23.12|23|23.07|22.95|76
1759235100000|2025-09-30 12:25:00|23.09|22.97|23.09|22.97|23.11|22.99|23.08|22.96|94
1759235400000|2025-09-30 12:30:00|23.08|22.96|23.07|22.95|23.11|22.99|23.06|22.94|96
1759235700000|2025-09-30 12:35:00|23.06|22.94|23.11|22.99|23.11|22.99|23.05|22.93|64
1759236000000|2025-09-30 12:40:00|23.12|23|23.08|22.96|23.12|23|23.07|22.95|59
1759236300000|2025-09-30 12:45:00|23.07|22.95|23.04|22.92|23.08|22.96|23.03|22.91|34
1759236600000|2025-09-30 12:50:00|23.03|22.91|23|22.88|23.04|22.92|22.99|22.87|100
1759236900000|2025-09-30 12:55:00|22.99|22.87|22.98|22.86|23.01|22.89|22.97|22.85|96
1759237200000|2025-09-30 13:00:00|22.97|22.85|22.99|22.87|23|22.88|22.96|22.84|81
1759237500000|2025-09-30 13:05:00|22.98|22.86|22.99|22.87|22.99|22.87|22.94|22.82|118
1759237800000|2025-09-30 13:10:00|22.98|22.86|23|22.88|23.02|22.9|22.97|22.85|95
1759238100000|2025-09-30 13:15:00|23.01|22.89|23.03|22.91|23.04|22.92|22.98|22.86|51
1759238400000|2025-09-30 13:20:00|23.04|22.92|23.04|22.92|23.08|22.96|23.04|22.92|111
1759238700000|2025-09-30 13:25:00|23.05|22.93|23.05|22.93|23.07|22.95|23.04|22.92|95
1759239000000|2025-09-30 13:30:00|23.04|22.92|23.04|22.92|23.07|22.95|22.99|22.87|141
1759239300000|2025-09-30 13:35:00|23.05|22.93|23.07|22.95|23.08|22.96|23.01|22.89|115
1759239600000|2025-09-30 13:40:00|23.08|22.96|23.15|23.03|23.16|23.04|23.02|22.9|78
1759239900000|2025-09-30 13:45:00|23.14|23.02|23.13|23.01|23.21|23.09|23.11|22.99|81
1759240200000|2025-09-30 13:50:00|23.12|23|23.03|22.91|23.12|23|22.99|22.87|107
1759240500000|2025-09-30 13:55:00|23.02|22.9|23.06|22.94|23.06|22.94|22.99|22.87|49
1759240800000|2025-09-30 14:00:00|23.05|22.93|22.98|22.86|23.09|22.97|22.95|22.83|120
1759241100000|2025-09-30 14:05:00|22.97|22.85|22.94|22.82|22.98|22.86|22.89|22.77|104
1759241400000|2025-09-30 14:10:00|22.95|22.83|22.95|22.83|22.97|22.85|22.92|22.8|86
1759241700000|2025-09-30 14:15:00|22.96|22.84|22.97|22.85|23.02|22.9|22.95|22.83|63
1759242000000|2025-09-30 14:20:00|22.96|22.84|22.94|22.82|23.02|22.9|22.94|22.82|97
1759242300000|2025-09-30 14:25:00|22.93|22.81|22.89|22.77|22.93|22.81|22.85|22.73|93
1759242600000|2025-09-30 14:30:00|22.88|22.76|22.89|22.77|22.93|22.81|22.84|22.72|92
1759242900000|2025-09-30 14:35:00|22.88|22.76|22.87|22.75|22.93|22.81|22.84|22.72|92
1759243200000|2025-09-30 14:40:00|22.86|22.74|22.91|22.79|22.92|22.8|22.85|22.73|86
1759243500000|2025-09-30 14:45:00|22.92|22.8|22.98|22.86|23|22.88|22.87|22.75|107
1759243800000|2025-09-30 14:50:00|22.99|22.87|22.97|22.85|23.01|22.89|22.94|22.82|91
1759244100000|2025-09-30 14:55:00|22.96|22.84|23.04|22.92|23.05|22.93|22.96|22.84|80
1759244400000|2025-09-30 15:00:00|23.03|22.91|22.98|22.86|23.05|22.93|22.96|22.84|143
1759244700000|2025-09-30 15:05:00|22.99|22.87|22.94|22.82|22.99|22.87|22.91|22.79|72
1759245000000|2025-09-30 15:10:00|22.93|22.81|22.83|22.71|22.93|22.81|22.8|22.68|117
1759245300000|2025-09-30 15:15:00|22.82|22.7|22.78|22.66|22.85|22.73|22.75|22.63|213
1759245600000|2025-09-30 15:20:00|22.77|22.65|22.78|22.66|22.78|22.66|22.73|22.61|135
1759245900000|2025-09-30 15:25:00|22.79|22.67|22.77|22.65|22.79|22.67|22.71|22.59|115
1759246200000|2025-09-30 15:30:00|22.76|22.64|22.85|22.73|22.85|22.73|22.76|22.64|79
1759246500000|2025-09-30 15:35:00|22.84|22.72|22.78|22.66|22.84|22.72|22.77|22.65|62
1759246800000|2025-09-30 15:40:00|22.77|22.65|22.81|22.69|22.83|22.71|22.76|22.64|53
1759247100000|2025-09-30 15:45:00|22.82|22.7|22.83|22.71|22.83|22.71|22.78|22.66|46
1759247400000|2025-09-30 15:50:00|22.84|22.72|22.85|22.73|22.88|22.76|22.84|22.72|74
1759247700000|2025-09-30 15:55:00|22.86|22.74|22.88|22.76|22.89|22.77|22.85|22.73|67
1759248000000|2025-09-30 16:00:00|22.87|22.75|22.86|22.74|22.89|22.77|22.83|22.71|64
1759248300000|2025-09-30 16:05:00|22.85|22.73|22.85|22.73|22.87|22.75|22.82|22.7|77
1759248600000|2025-09-30 16:10:00|22.84|22.72|22.85|22.73|22.87|22.75|22.83|22.71|88
1759248900000|2025-09-30 16:15:00|22.86|22.74|22.9|22.78|22.9|22.78|22.83|22.71|51
1759249200000|2025-09-30 16:20:00|22.89|22.77|22.93|22.81|22.96|22.84|22.87|22.75|89
1759249500000|2025-09-30 16:25:00|22.94|22.82|22.91|22.79|22.94|22.82|22.9|22.78|56
1759249800000|2025-09-30 16:30:00|22.92|22.8|22.87|22.75|22.93|22.81|22.86|22.74|90
1759250100000|2025-09-30 16:35:00|22.86|22.74|22.87|22.75|22.89|22.77|22.86|22.74|26
1759250400000|2025-09-30 16:40:00|22.86|22.74|22.86|22.74|22.87|22.75|22.82|22.7|81
1759250700000|2025-09-30 16:45:00|22.85|22.73|22.84|22.72|22.87|22.75|22.81|22.69|62
1759251000000|2025-09-30 16:50:00|22.85|22.73|22.89|22.77|22.92|22.8|22.84|22.72|37
1759251300000|2025-09-30 16:55:00|22.9|22.78|22.91|22.79|22.92|22.8|22.88|22.76|46
1759251600000|2025-09-30 17:00:00|22.92|22.8|22.93|22.81|22.95|22.83|22.91|22.79|52
1759251900000|2025-09-30 17:05:00|22.94|22.82|22.97|22.85|22.99|22.87|22.94|22.82|68
1759252200000|2025-09-30 17:10:00|22.98|22.86|22.98|22.86|22.99|22.87|22.95|22.83|29
1759252500000|2025-09-30 17:15:00|22.97|22.85|22.97|22.85|22.99|22.87|22.95|22.83|57
1759252800000|2025-09-30 17:20:00|22.96|22.84|22.99|22.87|23|22.88|22.96|22.84|84
1759253100000|2025-09-30 17:25:00|22.98|22.86|22.98|22.86|23|22.88|22.95|22.83|59
1759253400000|2025-09-30 17:30:00|22.97|22.85|22.96|22.84|22.98|22.86|22.92|22.8|73
1759253700000|2025-09-30 17:35:00|22.95|22.83|23.02|22.9|23.03|22.91|22.94|22.82|95
1759254000000|2025-09-30 17:40:00|23.04|22.92|22.97|22.85|23.05|22.93|22.96|22.84|38
1759254300000|2025-09-30 17:45:00|22.96|22.84|22.99|22.87|22.99|22.87|22.95|22.83|54
1759254600000|2025-09-30 17:50:00|23|22.88|23.03|22.91|23.03|22.91|22.98|22.86|50
1759254900000|2025-09-30 17:55:00|23.02|22.9|22.99|22.87|23.03|22.91|22.99|22.87|110
1759255200000|2025-09-30 18:00:00|22.98|22.86|22.95|22.83|22.99|22.87|22.93|22.81|87
1759255500000|2025-09-30 18:05:00|22.96|22.84|23.02|22.9|23.02|22.9|22.95|22.83|58
1759255800000|2025-09-30 18:10:00|23.03|22.91|23.09|22.97|23.1|22.98|23.03|22.91|45
1759256100000|2025-09-30 18:15:00|23.1|22.98|23.07|22.95|23.11|22.99|23.05|22.93|70
1759256400000|2025-09-30 18:20:00|23.08|22.96|23.1|22.98|23.11|22.99|23.05|22.93|31
1759256700000|2025-09-30 18:25:00|23.11|22.99|23.12|23|23.14|23.02|23.1|22.98|46
1759257000000|2025-09-30 18:30:00|23.11|22.99|23.09|22.97|23.13|23.01|23.08|22.96|31
1759257300000|2025-09-30 18:35:00|23.08|22.96|23.11|22.99|23.11|22.99|23.08|22.96|56
1759257600000|2025-09-30 18:40:00|23.12|23|23.12|23|23.13|23.01|23.09|22.97|89
1759257900000|2025-09-30 18:45:00|23.13|23.01|23.16|23.04|23.17|23.05|23.12|23|34
1759258200000|2025-09-30 18:50:00|23.15|23.03|23.14|23.02|23.18|23.06|23.14|23.02|36
1759258500000|2025-09-30 18:55:00|23.13|23.01|23.17|23.05|23.17|23.05|23.13|23.01|37
1759258800000|2025-09-30 19:00:00|23.16|23.04|23.19|23.07|23.2|23.08|23.15|23.03|40
1759259100000|2025-09-30 19:05:00|23.18|23.06|23.13|23.01|23.18|23.06|23.1|22.98|46
1759259400000|2025-09-30 19:10:00|23.14|23.02|23.12|23|23.14|23.02|23.1|22.98|31
1759259700000|2025-09-30 19:15:00|23.11|22.99|23.1|22.98|23.13|23.01|23.09|22.97|92
1759260000000|2025-09-30 19:20:00|23.11|22.99|23.15|23.03|23.16|23.04|23.11|22.99|37
1759260300000|2025-09-30 19:25:00|23.14|23.02|23.16|23.04|23.16|23.04|23.13|23.01|23
1759260600000|2025-09-30 19:30:00|23.17|23.05|23.19|23.07|23.26|23.14|23.17|23.05|64
1759260900000|2025-09-30 19:35:00|23.2|23.08|23.22|23.1|23.23|23.11|23.19|23.07|39
1759261200000|2025-09-30 19:40:00|23.21|23.09|23.2|23.08|23.21|23.09|23.18|23.06|30
1759261500000|2025-09-30 19:45:00|23.21|23.09|23.26|23.14|23.26|23.14|23.2|23.08|26
1759261800000|2025-09-30 19:50:00|23.27|23.15|23.33|23.21|23.34|23.22|23.26|23.14|61
1759262100000|2025-09-30 19:55:00|23.34|23.22|23.32|23.2|23.35|23.23|23.29|23.17|71
1759262400000|2025-09-30 20:00:00|23.33|23.21|23.29|23.17|23.38|23.26|23.28|23.16|81
1759262700000|2025-09-30 20:05:00|23.28|23.16|23.3|23.18|23.3|23.18|23.27|23.15|121
1759263000000|2025-09-30 20:10:00|23.29|23.17|23.27|23.15|23.3|23.18|23.26|23.14|66
1759263300000|2025-09-30 20:15:00|23.26|23.14|23.27|23.15|23.29|23.17|23.26|23.14|34
1759263600000|2025-09-30 20:20:00|23.28|23.16|23.33|23.21|23.34|23.22|23.28|23.16|20
1759263900000|2025-09-30 20:25:00|23.34|23.22|23.33|23.21|23.35|23.23|23.32|23.2|38
1759264200000|2025-09-30 20:30:00|23.32|23.2|23.33|23.21|23.34|23.22|23.29|23.17|102
1759264500000|2025-09-30 20:35:00|23.32|23.2|23.33|23.21|23.34|23.22|23.32|23.2|112
1759264800000|2025-09-30 20:40:00|23.34|23.22|23.34|23.22|23.35|23.23|23.33|23.21|33
1759265100000|2025-09-30 20:45:00|23.35|23.23|23.38|23.26|23.42|23.3|23.35|23.23|38
1759265400000|2025-09-30 20:50:00|23.39|23.27|23.44|23.32|23.45|23.33|23.38|23.26|32
1759265700000|2025-09-30 20:55:00|23.45|23.33|23.43|23.31|23.46|23.34|23.42|23.3|13
1759266000000|2025-09-30 21:00:00|23.44|23.32|23.43|23.31|23.45|23.33|23.42|23.3|24
1759266300000|2025-09-30 21:05:00|23.44|23.32|23.47|23.35|23.47|23.35|23.43|23.31|12
1759266600000|2025-09-30 21:10:00|23.46|23.34|23.42|23.3|23.47|23.35|23.41|23.29|23
1759266900000|2025-09-30 21:15:00|23.43|23.31|23.39|23.27|23.45|23.33|23.39|23.27|35
1759267200000|2025-09-30 21:20:00|23.38|23.26|23.38|23.26|23.41|23.29|23.37|23.25|20
1759267500000|2025-09-30 21:25:00|23.37|23.25|23.34|23.22|23.38|23.26|23.34|23.22|22
1759267800000|2025-09-30 21:30:00|23.33|23.21|23.33|23.21|23.35|23.23|23.31|23.19|25
1759268100000|2025-09-30 21:35:00|23.34|23.22|23.36|23.24|23.37|23.25|23.33|23.21|31
1759268400000|2025-09-30 21:40:00|23.37|23.25|23.37|23.25|23.38|23.26|23.36|23.24|17
1759269000000|2025-09-30 21:50:00|23.38|23.26|23.4|23.28|23.4|23.28|23.38|23.26|31
1759269300000|2025-09-30 21:55:00|23.39|23.27|23.31|23.19|23.4|23.28|23.3|23.18|37
1759269600000|2025-09-30 22:00:00|23.3|23.18|23.4|23.28|23.42|23.3|23.3|23.18|45
1759269900000|2025-09-30 22:05:00|23.41|23.29|23.4|23.28|23.41|23.29|23.36|23.24|58
1759270200000|2025-09-30 22:10:00|23.39|23.27|23.37|23.25|23.4|23.28|23.36|23.24|79
1759270500000|2025-09-30 22:15:00|23.38|23.26|23.41|23.29|23.42|23.3|23.37|23.25|50
1759270800000|2025-09-30 22:20:00|23.4|23.28|23.37|23.25|23.4|23.28|23.34|23.22|45
1759271100000|2025-09-30 22:25:00|23.36|23.24|23.35|23.23|23.37|23.25|23.34|23.22|82
1759271400000|2025-09-30 22:30:00|23.36|23.24|23.31|23.19|23.37|23.25|23.29|23.17|40
1759271700000|2025-09-30 22:35:00|23.32|23.2|23.28|23.16|23.32|23.2|23.27|23.15|49
1759272000000|2025-09-30 22:40:00|23.29|23.17|23.3|23.18|23.3|23.18|23.26|23.14|31
1759272300000|2025-09-30 22:45:00|23.29|23.17|23.3|23.18|23.3|23.18|23.27|23.15|12
1759272600000|2025-09-30 22:50:00|23.31|23.19|23.28|23.16|23.32|23.2|23.27|23.15|30
1759272900000|2025-09-30 22:55:00|23.27|23.15|23.23|23.11|23.28|23.16|23.19|23.07|62
1759273200000|2025-09-30 23:00:00|23.22|23.1|23.17|23.05|23.23|23.11|23.15|23.03|52
1759273500000|2025-09-30 23:05:00|23.18|23.06|23.22|23.1|23.23|23.11|23.16|23.04|37
1759273800000|2025-09-30 23:10:00|23.21|23.09|23.22|23.1|23.22|23.1|23.2|23.08|18
1759274100000|2025-09-30 23:15:00|23.21|23.09|23.24|23.12|23.24|23.12|23.21|23.09|20
1759274400000|2025-09-30 23:20:00|23.25|23.13|23.31|23.19|23.33|23.21|23.24|23.12|35
1759274700000|2025-09-30 23:25:00|23.3|23.18|23.3|23.18|23.31|23.19|23.29|23.17|13
1759275000000|2025-09-30 23:30:00|23.29|23.17|23.27|23.15|23.31|23.19|23.27|23.15|23
1759275300000|2025-09-30 23:35:00|23.26|23.14|23.28|23.16|23.29|23.17|23.26|23.14|33
1759275600000|2025-09-30 23:40:00|23.29|23.17|23.3|23.18|23.3|23.18|23.28|23.16|14
1759275900000|2025-09-30 23:45:00|23.31|23.19|23.33|23.21|23.33|23.21|23.31|23.19|13
1759276200000|2025-09-30 23:50:00|23.34|23.22|23.35|23.23|23.35|23.23|23.34|23.22|6
1759276500000|2025-09-30 23:55:00|23.36|23.24|23.35|23.23|23.36|23.24|23.35|23.23|14
1759276800000|2025-10-01 00:00:00|23.36|23.24|23.41|23.29|23.42|23.3|23.36|23.24|20
1759277100000|2025-10-01 00:05:00|23.4|23.28|23.38|23.26|23.42|23.3|23.36|23.24|18
1759277400000|2025-10-01 00:10:00|23.37|23.25|23.34|23.22|23.37|23.25|23.33|23.21|36
1759277700000|2025-10-01 00:15:00|23.33|23.21|23.31|23.19|23.34|23.22|23.31|23.19|19
1759278000000|2025-10-01 00:20:00|23.3|23.18|23.28|23.16|23.31|23.19|23.27|23.15|65
1759278300000|2025-10-01 00:25:00|23.27|23.15|23.26|23.14|23.29|23.17|23.25|23.13|86
1759278600000|2025-10-01 00:30:00|23.25|23.13|23.3|23.18|23.3|23.18|23.24|23.12|40
1759278900000|2025-10-01 00:35:00|23.29|23.17|23.24|23.12|23.29|23.17|23.23|23.11|30
1759279200000|2025-10-01 00:40:00|23.25|23.13|23.21|23.09|23.25|23.13|23.2|23.08|9
1759279500000|2025-10-01 00:45:00|23.22|23.1|23.21|23.09|23.24|23.12|23.19|23.07|48
1759279800000|2025-10-01 00:50:00|23.22|23.1|23.28|23.16|23.29|23.17|23.21|23.09|51
1759280100000|2025-10-01 00:55:00|23.29|23.17|23.3|23.18|23.3|23.18|23.28|23.16|42
1759280400000|2025-10-01 01:00:00|23.29|23.17|23.3|23.18|23.3|23.18|23.26|23.14|66
1759280700000|2025-10-01 01:05:00|23.31|23.19|23.33|23.21|23.33|23.21|23.3|23.18|41
1759281000000|2025-10-01 01:10:00|23.34|23.22|23.34|23.22|23.36|23.24|23.33|23.21|41
1759281300000|2025-10-01 01:15:00|23.32|23.2|23.28|23.16|23.34|23.22|23.28|23.16|83
1759281600000|2025-10-01 01:20:00|23.29|23.17|23.32|23.2|23.32|23.2|23.25|23.13|70
1759281900000|2025-10-01 01:25:00|23.33|23.21|23.35|23.23|23.35|23.23|23.32|23.2|97
1759282200000|2025-10-01 01:30:00|23.36|23.24|23.29|23.17|23.36|23.24|23.29|23.17|34
1759282500000|2025-10-01 01:35:00|23.3|23.18|23.35|23.23|23.35|23.23|23.3|23.18|44
1759282800000|2025-10-01 01:40:00|23.36|23.24|23.38|23.26|23.39|23.27|23.35|23.23|43
1759283100000|2025-10-01 01:45:00|23.39|23.27|23.41|23.29|23.41|23.29|23.38|23.26|57
1759283400000|2025-10-01 01:50:00|23.4|23.28|23.43|23.31|23.43|23.31|23.38|23.26|56
1759283700000|2025-10-01 01:55:00|23.44|23.32|23.45|23.33|23.45|23.33|23.43|23.31|18
1759284000000|2025-10-01 02:00:00|23.44|23.32|23.43|23.31|23.45|23.33|23.41|23.29|26
1759284300000|2025-10-01 02:05:00|23.44|23.32|23.43|23.31|23.44|23.32|23.43|23.31|20
1759284600000|2025-10-01 02:10:00|23.42|23.3|23.41|23.29|23.42|23.3|23.4|23.28|18
1759284900000|2025-10-01 02:15:00|23.42|23.3|23.46|23.34|23.46|23.34|23.42|23.3|5
1759285200000|2025-10-01 02:20:00|23.47|23.35|23.46|23.34|23.47|23.35|23.45|23.33|44
1759285500000|2025-10-01 02:25:00|23.47|23.35|23.47|23.35|23.49|23.37|23.45|23.33|23
1759285800000|2025-10-01 02:30:00|23.48|23.36|23.43|23.31|23.48|23.36|23.4|23.28|68
1759286100000|2025-10-01 02:35:00|23.42|23.3|23.41|23.29|23.43|23.31|23.41|23.29|73
1759286400000|2025-10-01 02:40:00|23.4|23.28|23.37|23.25|23.4|23.28|23.37|23.25|20
1759286700000|2025-10-01 02:45:00|23.36|23.24|23.38|23.26|23.39|23.27|23.36|23.24|29
1759287000000|2025-10-01 02:50:00|23.37|23.25|23.36|23.24|23.38|23.26|23.34|23.22|54
1759287300000|2025-10-01 02:55:00|23.35|23.23|23.34|23.22|23.36|23.24|23.33|23.21|32
1759287600000|2025-10-01 03:00:00|23.33|23.21|23.32|23.2|23.34|23.22|23.32|23.2|38
1759287900000|2025-10-01 03:05:00|23.31|23.19|23.33|23.21|23.34|23.22|23.31|23.19|46
1759288200000|2025-10-01 03:10:00|23.32|23.2|23.35|23.23|23.36|23.24|23.32|23.2|48
1759288500000|2025-10-01 03:15:00|23.34|23.22|23.31|23.19|23.35|23.23|23.29|23.17|56
1759288800000|2025-10-01 03:20:00|23.32|23.2|23.32|23.2|23.32|23.2|23.28|23.16|67
1759289100000|2025-10-01 03:25:00|23.33|23.21|23.31|23.19|23.34|23.22|23.31|23.19|17
1759289400000|2025-10-01 03:30:00|23.32|23.2|23.32|23.2|23.32|23.2|23.3|23.18|31
1759289700000|2025-10-01 03:35:00|23.33|23.21|23.28|23.16|23.33|23.21|23.28|23.16|86
1759290000000|2025-10-01 03:40:00|23.27|23.15|23.25|23.13|23.28|23.16|23.24|23.12|39
1759290300000|2025-10-01 03:45:00|23.24|23.12|23.14|23.02|23.25|23.13|23.14|23.02|53
1759290600000|2025-10-01 03:50:00|23.15|23.03|23.15|23.03|23.18|23.06|23.14|23.02|43
1759290900000|2025-10-01 03:55:00|23.14|23.02|23.14|23.02|23.16|23.04|23.14|23.02|31
1759291200000|2025-10-01 04:00:00|23.13|23.01|23.22|23.1|23.25|23.13|23.1|22.98|50
1759291500000|2025-10-01 04:05:00|23.23|23.11|23.26|23.14|23.31|23.19|23.23|23.11|44
1759291800000|2025-10-01 04:10:00|23.27|23.15|23.28|23.16|23.28|23.16|23.26|23.14|42
1759292100000|2025-10-01 04:15:00|23.29|23.17|23.35|23.23|23.35|23.23|23.28|23.16|35
1759292400000|2025-10-01 04:20:00|23.36|23.24|23.36|23.24|23.37|23.25|23.33|23.21|35
1759292700000|2025-10-01 04:25:00|23.37|23.25|23.37|23.25|23.37|23.25|23.35|23.23|65
1759293000000|2025-10-01 04:30:00|23.38|23.26|23.34|23.22|23.42|23.3|23.34|23.22|83
1759293300000|2025-10-01 04:35:00|23.35|23.23|23.37|23.25|23.41|23.29|23.34|23.22|43
1759293600000|2025-10-01 04:40:00|23.36|23.24|23.36|23.24|23.39|23.27|23.35|23.23|63
1759293900000|2025-10-01 04:45:00|23.37|23.25|23.38|23.26|23.4|23.28|23.36|23.24|40
1759294200000|2025-10-01 04:50:00|23.39|23.27|23.31|23.19|23.39|23.27|23.3|23.18|75
1759294500000|2025-10-01 04:55:00|23.3|23.18|23.32|23.2|23.32|23.2|23.3|23.18|33
1759294800000|2025-10-01 05:00:00|23.33|23.21|23.37|23.25|23.37|23.25|23.32|23.2|29
1759295100000|2025-10-01 05:05:00|23.38|23.26|23.43|23.31|23.44|23.32|23.38|23.26|48
1759295400000|2025-10-01 05:10:00|23.42|23.3|23.41|23.29|23.46|23.34|23.41|23.29|30
1759295700000|2025-10-01 05:15:00|23.42|23.3|23.44|23.32|23.45|23.33|23.39|23.27|40
1759296000000|2025-10-01 05:20:00|23.43|23.31|23.39|23.27|23.43|23.31|23.38|23.26|45
1759296300000|2025-10-01 05:25:00|23.38|23.26|23.4|23.28|23.41|23.29|23.38|23.26|35
1759296600000|2025-10-01 05:30:00|23.39|23.27|23.43|23.31|23.43|23.31|23.36|23.24|39
1759296900000|2025-10-01 05:35:00|23.42|23.3|23.43|23.31|23.44|23.32|23.41|23.29|36
1759297200000|2025-10-01 05:40:00|23.42|23.3|23.43|23.31|23.43|23.31|23.41|23.29|72
1759297500000|2025-10-01 05:45:00|23.42|23.3|23.43|23.31|23.44|23.32|23.41|23.29|52
1759297800000|2025-10-01 05:50:00|23.42|23.3|23.41|23.29|23.42|23.3|23.4|23.28|40
1759298100000|2025-10-01 05:55:00|23.42|23.3|23.39|23.27|23.42|23.3|23.37|23.25|60
1759298400000|2025-10-01 06:00:00|23.38|23.26|23.41|23.29|23.43|23.31|23.38|23.26|44
1759298700000|2025-10-01 06:05:00|23.4|23.28|23.41|23.29|23.43|23.31|23.37|23.25|48
1759299000000|2025-10-01 06:10:00|23.4|23.28|23.4|23.28|23.41|23.29|23.39|23.27|25
1759299300000|2025-10-01 06:15:00|23.39|23.27|23.39|23.27|23.43|23.31|23.38|23.26|21
1759299600000|2025-10-01 06:20:00|23.38|23.26|23.37|23.25|23.38|23.26|23.32|23.2|36
1759299900000|2025-10-01 06:25:00|23.38|23.26|23.38|23.26|23.39|23.27|23.37|23.25|25
1759300200000|2025-10-01 06:30:00|23.39|23.27|23.39|23.27|23.41|23.29|23.37|23.25|37
1759300500000|2025-10-01 06:35:00|23.4|23.28|23.41|23.29|23.41|23.29|23.39|23.27|36
1759300800000|2025-10-01 06:40:00|23.42|23.3|23.41|23.29|23.42|23.3|23.38|23.26|34
1759301100000|2025-10-01 06:45:00|23.4|23.28|23.31|23.19|23.41|23.29|23.3|23.18|29
1759301400000|2025-10-01 06:50:00|23.3|23.18|23.28|23.16|23.3|23.18|23.27|23.15|25
1759301700000|2025-10-01 06:55:00|23.27|23.15|23.29|23.17|23.3|23.18|23.27|23.15|13
1759302000000|2025-10-01 07:00:00|23.28|23.16|23.33|23.21|23.33|23.21|23.28|23.16|26
1759302300000|2025-10-01 07:05:00|23.34|23.22|23.33|23.21|23.34|23.22|23.3|23.18|26
1759302600000|2025-10-01 07:10:00|23.34|23.22|23.35|23.23|23.36|23.24|23.33|23.21|22
1759302900000|2025-10-01 07:15:00|23.36|23.24|23.37|23.25|23.41|23.29|23.36|23.24|50
1759303200000|2025-10-01 07:20:00|23.38|23.26|23.37|23.25|23.38|23.26|23.36|23.24|36
1759303500000|2025-10-01 07:25:00|23.38|23.26|23.39|23.27|23.4|23.28|23.38|23.26|18
1759303800000|2025-10-01 07:30:00|23.4|23.28|23.43|23.31|23.45|23.33|23.39|23.27|26
1759304100000|2025-10-01 07:35:00|23.42|23.3|23.41|23.29|23.44|23.32|23.41|23.29|16
1759304400000|2025-10-01 07:40:00|23.42|23.3|23.45|23.33|23.45|23.33|23.42|23.3|16
1759304700000|2025-10-01 07:45:00|23.44|23.32|23.44|23.32|23.45|23.33|23.43|23.31|7
1759305000000|2025-10-01 07:50:00|23.43|23.31|23.41|23.29|23.45|23.33|23.41|23.29|13
1759305300000|2025-10-01 07:55:00|23.4|23.28|23.41|23.29|23.43|23.31|23.4|23.28|10
1759305600000|2025-10-01 08:00:00|23.42|23.3|23.44|23.32|23.44|23.32|23.4|23.28|31
1759305900000|2025-10-01 08:05:00|23.43|23.31|23.47|23.35|23.48|23.36|23.43|23.31|21
1759306200000|2025-10-01 08:10:00|23.46|23.34|23.46|23.34|23.48|23.36|23.45|23.33|25
1759306500000|2025-10-01 08:15:00|23.47|23.35|23.49|23.37|23.49|23.37|23.44|23.32|27
1759306800000|2025-10-01 08:20:00|23.48|23.36|23.5|23.38|23.54|23.42|23.47|23.35|61
1759307100000|2025-10-01 08:25:00|23.51|23.39|23.64|23.52|23.64|23.52|23.5|23.38|66
1759307400000|2025-10-01 08:30:00|23.65|23.53|23.82|23.7|23.82|23.7|23.65|23.53|86
1759307700000|2025-10-01 08:35:00|23.83|23.71|23.91|23.79|23.91|23.79|23.8|23.68|125
1759308000000|2025-10-01 08:40:00|23.9|23.78|24.04|23.92|24.05|23.93|23.9|23.78|110
1759308300000|2025-10-01 08:45:00|24.03|23.91|24.09|23.97|24.09|23.97|24|23.88|65
1759308600000|2025-10-01 08:50:00|24.1|23.98|24.15|24.03|24.24|24.12|24.07|23.95|153
1759308900000|2025-10-01 08:55:00|24.16|24.04|24.29|24.17|24.29|24.17|24.16|24.04|67
1759309200000|2025-10-01 09:00:00|24.3|24.18|24.17|24.05|24.41|24.29|24.16|24.04|163
1759309500000|2025-10-01 09:05:00|24.18|24.06|24.31|24.19|24.32|24.2|24.17|24.05|91
1759309800000|2025-10-01 09:10:00|24.3|24.18|24.28|24.16|24.34|24.22|24.26|24.14|118
1759310100000|2025-10-01 09:15:00|24.29|24.17|24.24|24.12|24.31|24.19|24.22|24.1|96
1759310400000|2025-10-01 09:20:00|24.23|24.11|24.29|24.17|24.3|24.18|24.21|24.09|65
1759310700000|2025-10-01 09:25:00|24.3|24.18|24.45|24.33|24.45|24.33|24.29|24.17|131
1759311000000|2025-10-01 09:30:00|24.46|24.34|24.45|24.33|24.52|24.4|24.4|24.28|190
1759311300000|2025-10-01 09:35:00|24.46|24.34|24.52|24.4|24.54|24.42|24.4|24.28|153
1759311600000|2025-10-01 09:40:00|24.53|24.41|24.45|24.33|24.54|24.42|24.44|24.32|110
1759311900000|2025-10-01 09:45:00|24.44|24.32|24.48|24.36|24.51|24.39|24.44|24.32|125
1759312200000|2025-10-01 09:50:00|24.47|24.35|24.48|24.36|24.49|24.37|24.43|24.31|86
1759312500000|2025-10-01 09:55:00|24.47|24.35|24.47|24.35|24.5|24.38|24.45|24.33|163
1759312800000|2025-10-01 10:00:00|24.46|24.34|24.51|24.39|24.51|24.39|24.46|24.34|94
1759313100000|2025-10-01 10:05:00|24.52|24.4|24.37|24.25|24.52|24.4|24.35|24.23|98
1759313400000|2025-10-01 10:10:00|24.36|24.24|24.27|24.15|24.36|24.24|24.25|24.13|158
1759313700000|2025-10-01 10:15:00|24.28|24.16|24.34|24.22|24.34|24.22|24.28|24.16|102
1759314000000|2025-10-01 10:20:00|24.35|24.23|24.32|24.2|24.36|24.24|24.3|24.18|80
1759314300000|2025-10-01 10:25:00|24.33|24.21|24.32|24.2|24.35|24.23|24.32|24.2|74
1759314600000|2025-10-01 10:30:00|24.31|24.19|24.27|24.15|24.33|24.21|24.26|24.14|80
1759314900000|2025-10-01 10:35:00|24.28|24.16|24.22|24.1|24.28|24.16|24.21|24.09|136
1759315200000|2025-10-01 10:40:00|24.21|24.09|24.25|24.13|24.25|24.13|24.21|24.09|83
1759315500000|2025-10-01 10:45:00|24.26|24.14|24.28|24.16|24.3|24.18|24.22|24.1|85
1759315800000|2025-10-01 10:50:00|24.27|24.15|24.25|24.13|24.28|24.16|24.25|24.13|59
1759316100000|2025-10-01 10:55:00|24.24|24.12|24.22|24.1|24.25|24.13|24.21|24.09|73
1759316400000|2025-10-01 11:00:00|24.23|24.11|24.28|24.16|24.3|24.18|24.22|24.1|58
1759316700000|2025-10-01 11:05:00|24.29|24.17|24.31|24.19|24.34|24.22|24.28|24.16|84
1759317000000|2025-10-01 11:10:00|24.32|24.2|24.36|24.24|24.36|24.24|24.31|24.19|49
1759317300000|2025-10-01 11:15:00|24.35|24.23|24.35|24.23|24.36|24.24|24.33|24.21|63
1759317600000|2025-10-01 11:20:00|24.36|24.24|24.36|24.24|24.38|24.26|24.34|24.22|37
1759317900000|2025-10-01 11:25:00|24.35|24.23|24.33|24.21|24.35|24.23|24.32|24.2|55
1759318200000|2025-10-01 11:30:00|24.32|24.2|24.33|24.21|24.34|24.22|24.3|24.18|118
1759318500000|2025-10-01 11:35:00|24.32|24.2|24.3|24.18|24.33|24.21|24.28|24.16|59
1759318800000|2025-10-01 11:40:00|24.29|24.17|24.3|24.18|24.33|24.21|24.28|24.16|56
1759319100000|2025-10-01 11:45:00|24.29|24.17|24.31|24.19|24.32|24.2|24.27|24.15|63
1759319400000|2025-10-01 11:50:00|24.32|24.2|24.32|24.2|24.33|24.21|24.3|24.18|77
1759319700000|2025-10-01 11:55:00|24.33|24.21|24.35|24.23|24.36|24.24|24.32|24.2|31
1759320000000|2025-10-01 12:00:00|24.36|24.24|24.34|24.22|24.39|24.27|24.34|24.22|77
1759320300000|2025-10-01 12:05:00|24.33|24.21|24.29|24.17|24.33|24.21|24.27|24.15|85
1759320600000|2025-10-01 12:10:00|24.28|24.16|24.32|24.2|24.35|24.23|24.28|24.16|91
1759320900000|2025-10-01 12:15:00|24.33|24.21|24.34|24.22|24.36|24.24|24.27|24.15|166
1759321200000|2025-10-01 12:20:00|24.35|24.23|24.35|24.23|24.42|24.3|24.33|24.21|160
1759321500000|2025-10-01 12:25:00|24.36|24.24|24.37|24.25|24.38|24.26|24.34|24.22|146
1759321800000|2025-10-01 12:30:00|24.36|24.24|24.33|24.21|24.38|24.26|24.3|24.18|120
1759322100000|2025-10-01 12:35:00|24.34|24.22|24.34|24.22|24.34|24.22|24.32|24.2|59
1759322400000|2025-10-01 12:40:00|24.35|24.23|24.32|24.2|24.36|24.24|24.31|24.19|108
1759322700000|2025-10-01 12:45:00|24.33|24.21|24.33|24.21|24.35|24.23|24.31|24.19|99
1759323000000|2025-10-01 12:50:00|24.34|24.22|24.29|24.17|24.34|24.22|24.29|24.17|60
1759323300000|2025-10-01 12:55:00|24.28|24.16|24.29|24.17|24.3|24.18|24.28|24.16|114
1759323600000|2025-10-01 13:00:00|24.3|24.18|24.36|24.24|24.36|24.24|24.29|24.17|63
1759323900000|2025-10-01 13:05:00|24.37|24.25|24.36|24.24|24.37|24.25|24.35|24.23|110
1759324200000|2025-10-01 13:10:00|24.37|24.25|24.39|24.27|24.4|24.28|24.34|24.22|49
1759324500000|2025-10-01 13:15:00|24.4|24.28|24.42|24.3|24.44|24.32|24.39|24.27|99
1759324800000|2025-10-01 13:20:00|24.43|24.31|24.46|24.34|24.48|24.36|24.43|24.31|66
1759325100000|2025-10-01 13:25:00|24.45|24.33|24.48|24.36|24.48|24.36|24.45|24.33|30
1759325400000|2025-10-01 13:30:00|24.49|24.37|24.44|24.32|24.54|24.42|24.43|24.31|148
1759325700000|2025-10-01 13:35:00|24.43|24.31|24.52|24.4|24.57|24.45|24.43|24.31|88
1759326000000|2025-10-01 13:40:00|24.51|24.39|24.42|24.3|24.52|24.4|24.4|24.28|82
1759326300000|2025-10-01 13:45:00|24.41|24.29|24.34|24.22|24.45|24.33|24.32|24.2|174
1759326600000|2025-10-01 13:50:00|24.33|24.21|24.41|24.29|24.43|24.31|24.33|24.21|193
1759326900000|2025-10-01 13:55:00|24.42|24.3|24.42|24.3|24.44|24.32|24.38|24.26|179
1759327200000|2025-10-01 14:00:00|24.41|24.29|24.5|24.38|24.51|24.39|24.37|24.25|242
1759327500000|2025-10-01 14:05:00|24.51|24.39|24.45|24.33|24.51|24.39|24.39|24.27|176
1759327800000|2025-10-01 14:10:00|24.46|24.34|24.44|24.32|24.46|24.34|24.4|24.28|67
1759328100000|2025-10-01 14:15:00|24.45|24.33|24.55|24.43|24.55|24.43|24.43|24.31|93
1759328400000|2025-10-01 14:20:00|24.54|24.42|24.52|24.4|24.57|24.45|24.48|24.36|123
1759328700000|2025-10-01 14:25:00|24.53|24.41|24.58|24.46|24.65|24.53|24.53|24.41|102
1759329000000|2025-10-01 14:30:00|24.57|24.45|24.61|24.49|24.63|24.51|24.55|24.43|107
1759329300000|2025-10-01 14:35:00|24.6|24.48|24.65|24.53|24.68|24.56|24.59|24.47|115
1759329600000|2025-10-01 14:40:00|24.66|24.54|24.62|24.5|24.66|24.54|24.6|24.48|134
1759329900000|2025-10-01 14:45:00|24.61|24.49|24.49|24.37|24.62|24.5|24.49|24.37|215
1759330200000|2025-10-01 14:50:00|24.5|24.38|24.5|24.38|24.56|24.44|24.48|24.36|139
1759330500000|2025-10-01 14:55:00|24.51|24.39|24.47|24.35|24.51|24.39|24.46|24.34|101
1759330800000|2025-10-01 15:00:00|24.48|24.36|24.46|24.34|24.51|24.39|24.45|24.33|133
1759331100000|2025-10-01 15:05:00|24.45|24.33|24.39|24.27|24.47|24.35|24.39|24.27|122
1759331400000|2025-10-01 15:10:00|24.4|24.28|24.42|24.3|24.42|24.3|24.35|24.23|121
1759331700000|2025-10-01 15:15:00|24.41|24.29|24.45|24.33|24.45|24.33|24.41|24.29|99
1759332000000|2025-10-01 15:20:00|24.46|24.34|24.5|24.38|24.53|24.41|24.45|24.33|46
1759332300000|2025-10-01 15:25:00|24.49|24.37|24.5|24.38|24.55|24.43|24.48|24.36|74
1759332600000|2025-10-01 15:30:00|24.49|24.37|24.49|24.37|24.49|24.37|24.44|24.32|75
1759332900000|2025-10-01 15:35:00|24.48|24.36|24.54|24.42|24.54|24.42|24.48|24.36|63
1759333200000|2025-10-01 15:40:00|24.53|24.41|24.58|24.46|24.58|24.46|24.52|24.4|81
1759333500000|2025-10-01 15:45:00|24.59|24.47|24.52|24.4|24.59|24.47|24.52|24.4|90
1759333800000|2025-10-01 15:50:00|24.53|24.41|24.51|24.39|24.57|24.45|24.51|24.39|84
1759334100000|2025-10-01 15:55:00|24.52|24.4|24.6|24.48|24.6|24.48|24.51|24.39|130
1759334400000|2025-10-01 16:00:00|24.61|24.49|24.6|24.48|24.67|24.55|24.56|24.44|162
1759334700000|2025-10-01 16:05:00|24.61|24.49|24.63|24.51|24.66|24.54|24.57|24.45|113
1759335000000|2025-10-01 16:10:00|24.62|24.5|24.6|24.48|24.63|24.51|24.59|24.47|80
1759335300000|2025-10-01 16:15:00|24.61|24.49|24.6|24.48|24.62|24.5|24.57|24.45|62
1759335600000|2025-10-01 16:20:00|24.59|24.47|24.58|24.46|24.6|24.48|24.56|24.44|50
1759335900000|2025-10-01 16:25:00|24.59|24.47|24.63|24.51|24.63|24.51|24.59|24.47|47
1759336200000|2025-10-01 16:30:00|24.62|24.5|24.56|24.44|24.63|24.51|24.55|24.43|76
1759336500000|2025-10-01 16:35:00|24.55|24.43|24.6|24.48|24.68|24.56|24.55|24.43|133
1759336800000|2025-10-01 16:40:00|24.61|24.49|24.66|24.54|24.69|24.57|24.59|24.47|126
1759337100000|2025-10-01 16:45:00|24.65|24.53|24.63|24.51|24.71|24.59|24.62|24.5|115
1759337400000|2025-10-01 16:50:00|24.62|24.5|24.58|24.46|24.63|24.51|24.58|24.46|60
1759337700000|2025-10-01 16:55:00|24.59|24.47|24.54|24.42|24.59|24.47|24.51|24.39|106
1759338000000|2025-10-01 17:00:00|24.55|24.43|24.59|24.47|24.59|24.47|24.5|24.38|57
1759338300000|2025-10-01 17:05:00|24.6|24.48|24.52|24.4|24.62|24.5|24.52|24.4|54
1759338600000|2025-10-01 17:10:00|24.53|24.41|24.47|24.35|24.56|24.44|24.46|24.34|73
1759338900000|2025-10-01 17:15:00|24.48|24.36|24.49|24.37|24.54|24.42|24.47|24.35|104
1759339200000|2025-10-01 17:20:00|24.5|24.38|24.54|24.42|24.55|24.43|24.5|24.38|95
1759339500000|2025-10-01 17:25:00|24.53|24.41|24.54|24.42|24.55|24.43|24.51|24.39|92
1759339800000|2025-10-01 17:30:00|24.53|24.41|24.57|24.45|24.58|24.46|24.51|24.39|82
1759340100000|2025-10-01 17:35:00|24.56|24.44|24.53|24.41|24.57|24.45|24.52|24.4|76
1759340400000|2025-10-01 17:40:00|24.52|24.4|24.49|24.37|24.54|24.42|24.48|24.36|80
1759340700000|2025-10-01 17:45:00|24.48|24.36|24.46|24.34|24.51|24.39|24.45|24.33|97
1759341000000|2025-10-01 17:50:00|24.45|24.33|24.42|24.3|24.47|24.35|24.41|24.29|65
1759341300000|2025-10-01 17:55:00|24.41|24.29|24.4|24.28|24.45|24.33|24.4|24.28|56
1759341600000|2025-10-01 18:00:00|24.41|24.29|24.47|24.35|24.49|24.37|24.41|24.29|59
1759341900000|2025-10-01 18:05:00|24.46|24.34|24.54|24.42|24.55|24.43|24.46|24.34|61
1759342200000|2025-10-01 18:10:00|24.53|24.41|24.55|24.43|24.57|24.45|24.52|24.4|101
1759342500000|2025-10-01 18:15:00|24.54|24.42|24.53|24.41|24.56|24.44|24.51|24.39|101
1759342800000|2025-10-01 18:20:00|24.52|24.4|24.52|24.4|24.53|24.41|24.49|24.37|51
1759343100000|2025-10-01 18:25:00|24.53|24.41|24.64|24.52|24.64|24.52|24.52|24.4|84
1759343400000|2025-10-01 18:30:00|24.63|24.51|24.71|24.59|24.72|24.6|24.63|24.51|109
1759343700000|2025-10-01 18:35:00|24.7|24.58|24.71|24.59|24.74|24.62|24.7|24.58|70
1759344000000|2025-10-01 18:40:00|24.7|24.58|24.7|24.58|24.71|24.59|24.67|24.55|49
1759344300000|2025-10-01 18:45:00|24.69|24.57|24.74|24.62|24.75|24.63|24.69|24.57|44
1759344600000|2025-10-01 18:50:00|24.73|24.61|24.75|24.63|24.76|24.64|24.72|24.6|51
1759344900000|2025-10-01 18:55:00|24.74|24.62|24.7|24.58|24.75|24.63|24.7|24.58|53
1759345200000|2025-10-01 19:00:00|24.69|24.57|24.72|24.6|24.73|24.61|24.68|24.56|40
1759345500000|2025-10-01 19:05:00|24.71|24.59|24.72|24.6|24.72|24.6|24.68|24.56|37
1759345800000|2025-10-01 19:10:00|24.73|24.61|24.76|24.64|24.76|24.64|24.7|24.58|66
1759346100000|2025-10-01 19:15:00|24.77|24.65|24.77|24.65|24.77|24.65|24.73|24.61|83
1759346400000|2025-10-01 19:20:00|24.76|24.64|24.73|24.61|24.77|24.65|24.73|24.61|52
1759346700000|2025-10-01 19:25:00|24.74|24.62|24.76|24.64|24.76|24.64|24.71|24.59|37
1759347000000|2025-10-01 19:30:00|24.77|24.65|24.8|24.68|24.8|24.68|24.75|24.63|50
1759347300000|2025-10-01 19:35:00|24.79|24.67|24.76|24.64|24.79|24.67|24.71|24.59|40
1759347600000|2025-10-01 19:40:00|24.77|24.65|24.74|24.62|24.78|24.66|24.73|24.61|30
1759347900000|2025-10-01 19:45:00|24.75|24.63|24.78|24.66|24.78|24.66|24.75|24.63|42
1759348200000|2025-10-01 19:50:00|24.77|24.65|24.81|24.69|24.81|24.69|24.76|24.64|63
1759348500000|2025-10-01 19:55:00|24.8|24.68|24.74|24.62|24.81|24.69|24.74|24.62|45
1759348800000|2025-10-01 20:00:00|24.75|24.63|24.73|24.61|24.77|24.65|24.73|24.61|49
1759349100000|2025-10-01 20:05:00|24.74|24.62|24.73|24.61|24.78|24.66|24.73|24.61|60
1759349400000|2025-10-01 20:10:00|24.72|24.6|24.72|24.6|24.75|24.63|24.7|24.58|84
1759349700000|2025-10-01 20:15:00|24.73|24.61|24.71|24.59|24.76|24.64|24.69|24.57|62
1759350000000|2025-10-01 20:20:00|24.72|24.6|24.74|24.62|24.74|24.62|24.69|24.57|57
1759350300000|2025-10-01 20:25:00|24.73|24.61|24.76|24.64|24.77|24.65|24.73|24.61|68
1759350600000|2025-10-01 20:30:00|24.77|24.65|24.73|24.61|24.77|24.65|24.72|24.6|75
1759350900000|2025-10-01 20:35:00|24.74|24.62|24.72|24.6|24.74|24.62|24.71|24.59|148
1759351200000|2025-10-01 20:40:00|24.71|24.59|24.72|24.6|24.73|24.61|24.71|24.59|80
1759351500000|2025-10-01 20:45:00|24.71|24.59|24.71|24.59|24.72|24.6|24.69|24.57|47
1759351800000|2025-10-01 20:50:00|24.7|24.58|24.71|24.59|24.71|24.59|24.69|24.57|40
1759352100000|2025-10-01 20:55:00|24.7|24.58|24.71|24.59|24.71|24.59|24.69|24.57|40
1759352400000|2025-10-01 21:00:00|24.72|24.6|24.72|24.6|24.74|24.62|24.71|24.59|39
1759352700000|2025-10-01 21:05:00|24.73|24.61|24.73|24.61|24.74|24.62|24.72|24.6|25
1759353000000|2025-10-01 21:10:00|24.72|24.6|24.7|24.58|24.74|24.62|24.68|24.56|33
1759353300000|2025-10-01 21:15:00|24.69|24.57|24.69|24.57|24.72|24.6|24.68|24.56|25
1759353600000|2025-10-01 21:20:00|24.68|24.56|24.63|24.51|24.69|24.57|24.61|24.49|52
1759353900000|2025-10-01 21:25:00|24.64|24.52|24.65|24.53|24.68|24.56|24.64|24.52|40
1759354200000|2025-10-01 21:30:00|24.66|24.54|24.63|24.51|24.66|24.54|24.62|24.5|32
1759354500000|2025-10-01 21:35:00|24.64|24.52|24.67|24.55|24.67|24.55|24.62|24.5|20
1759354800000|2025-10-01 21:40:00|24.66|24.54|24.61|24.49|24.66|24.54|24.6|24.48|14
1759355100000|2025-10-01 21:45:00|24.6|24.48|24.59|24.47|24.63|24.51|24.58|24.46|46
1759355400000|2025-10-01 21:50:00|24.58|24.46|24.6|24.48|24.61|24.49|24.56|24.44|23
1759355700000|2025-10-01 21:55:00|24.61|24.49|24.62|24.5|24.63|24.51|24.57|24.45|50
1759356000000|2025-10-01 22:00:00|24.63|24.51|24.71|24.59|24.71|24.59|24.62|24.5|113
1759356300000|2025-10-01 22:05:00|24.72|24.6|24.71|24.59|24.76|24.64|24.7|24.58|88
1759356600000|2025-10-01 22:10:00|24.7|24.58|24.69|24.57|24.74|24.62|24.69|24.57|87
1759356900000|2025-10-01 22:15:00|24.7|24.58|24.67|24.55|24.71|24.59|24.66|24.54|59
1759357200000|2025-10-01 22:20:00|24.66|24.54|24.7|24.58|24.7|24.58|24.66|24.54|19
1759357500000|2025-10-01 22:25:00|24.69|24.57|24.72|24.6|24.72|24.6|24.68|24.56|76
1759357800000|2025-10-01 22:30:00|24.71|24.59|24.69|24.57|24.72|24.6|24.69|24.57|39
1759358100000|2025-10-01 22:35:00|24.7|24.58|24.63|24.51|24.7|24.58|24.63|24.51|38
1759358400000|2025-10-01 22:40:00|24.64|24.52|24.64|24.52|24.64|24.52|24.62|24.5|15
1759358700000|2025-10-01 22:45:00|24.65|24.53|24.69|24.57|24.7|24.58|24.64|24.52|51
1759359000000|2025-10-01 22:50:00|24.68|24.56|24.66|24.54|24.69|24.57|24.66|24.54|91
1759359300000|2025-10-01 22:55:00|24.67|24.55|24.66|24.54|24.67|24.55|24.64|24.52|62
1759359600000|2025-10-01 23:00:00|24.67|24.55|24.65|24.53|24.67|24.55|24.64|24.52|71
1759359900000|2025-10-01 23:05:00|24.66|24.54|24.67|24.55|24.7|24.58|24.65|24.53|94
1759360200000|2025-10-01 23:10:00|24.68|24.56|24.7|24.58|24.7|24.58|24.66|24.54|96
1759360500000|2025-10-01 23:15:00|24.71|24.59|24.76|24.64|24.77|24.65|24.7|24.58|118
1759360800000|2025-10-01 23:20:00|24.77|24.65|24.77|24.65|24.78|24.66|24.73|24.61|105
1759361100000|2025-10-01 23:25:00|24.76|24.64|24.8|24.68|24.8|24.68|24.74|24.62|74
1759361400000|2025-10-01 23:30:00|24.81|24.69|24.78|24.66|24.82|24.7|24.78|24.66|86
1759361700000|2025-10-01 23:35:00|24.79|24.67|24.86|24.74|24.86|24.74|24.77|24.65|44
1759362000000|2025-10-01 23:40:00|24.85|24.73|24.86|24.74|24.89|24.77|24.85|24.73|100
1759362300000|2025-10-01 23:45:00|24.85|24.73|24.85|24.73|24.86|24.74|24.82|24.7|76
1759362600000|2025-10-01 23:50:00|24.86|24.74|24.87|24.75|24.9|24.78|24.83|24.71|102
1759362900000|2025-10-01 23:55:00|24.88|24.76|24.98|24.86|24.98|24.86|24.88|24.76|64
1759363200000|2025-10-02 00:00:00|24.99|24.87|25.03|24.91|25.08|24.96|24.93|24.81|147
1759363500000|2025-10-02 00:05:00|25.02|24.9|25.07|24.95|25.08|24.96|25|24.88|126
1759363800000|2025-10-02 00:10:00|25.08|24.96|25.15|25.03|25.18|25.06|25.03|24.91|139
1759364100000|2025-10-02 00:15:00|25.13|25.01|25.07|24.95|25.15|25.03|25.05|24.93|143
1759364400000|2025-10-02 00:20:00|25.08|24.96|25.06|24.94|25.1|24.98|25.01|24.89|154
1759364700000|2025-10-02 00:25:00|25.07|24.95|25|24.88|25.07|24.95|24.98|24.86|93
1759365000000|2025-10-02 00:30:00|25.01|24.89|24.93|24.81|25.02|24.9|24.92|24.8|143
1759365300000|2025-10-02 00:35:00|24.92|24.8|24.94|24.82|24.97|24.85|24.91|24.79|158
1759365600000|2025-10-02 00:40:00|24.95|24.83|24.86|24.74|24.95|24.83|24.85|24.73|143
1759365900000|2025-10-02 00:45:00|24.87|24.75|24.88|24.76|24.9|24.78|24.82|24.7|123
1759366200000|2025-10-02 00:50:00|24.87|24.75|24.83|24.71|24.87|24.75|24.8|24.68|106
1759366500000|2025-10-02 00:55:00|24.82|24.7|24.78|24.66|24.83|24.71|24.77|24.65|107
1759366800000|2025-10-02 01:00:00|24.77|24.65|24.81|24.69|24.81|24.69|24.74|24.62|121
1759367100000|2025-10-02 01:05:00|24.8|24.68|24.85|24.73|24.86|24.74|24.79|24.67|79
1759367400000|2025-10-02 01:10:00|24.84|24.72|24.91|24.79|24.92|24.8|24.83|24.71|132
1759367700000|2025-10-02 01:15:00|24.9|24.78|24.84|24.72|24.92|24.8|24.83|24.71|131
1759368000000|2025-10-02 01:20:00|24.83|24.71|24.9|24.78|24.9|24.78|24.82|24.7|116
1759368300000|2025-10-02 01:25:00|24.89|24.77|24.92|24.8|24.95|24.83|24.89|24.77|69
1759368600000|2025-10-02 01:30:00|24.93|24.81|25.01|24.89|25.01|24.89|24.91|24.79|65
1759368900000|2025-10-02 01:35:00|25|24.88|25.08|24.96|25.08|24.96|24.99|24.87|85
1759369200000|2025-10-02 01:40:00|25.07|24.95|25.08|24.96|25.09|24.97|25.05|24.93|96
1759369500000|2025-10-02 01:45:00|25.09|24.97|25.26|25.14|25.31|25.19|25.08|24.96|128
1759369800000|2025-10-02 01:50:00|25.27|25.15|25.3|25.18|25.31|25.19|25.21|25.09|164
1759370100000|2025-10-02 01:55:00|25.29|25.17|25.34|25.22|25.38|25.26|25.29|25.17|138
1759370400000|2025-10-02 02:00:00|25.36|25.24|25.25|25.13|25.5|25.38|25.25|25.13|142
1759370700000|2025-10-02 02:05:00|25.26|25.14|25.2|25.08|25.27|25.15|25.19|25.07|103
1759371000000|2025-10-02 02:10:00|25.19|25.07|25.28|25.16|25.38|25.26|25.18|25.06|90
1759371300000|2025-10-02 02:15:00|25.29|25.17|25.27|25.15|25.31|25.19|25.25|25.13|124
1759371600000|2025-10-02 02:20:00|25.26|25.14|25.31|25.19|25.31|25.19|25.23|25.11|107
1759371900000|2025-10-02 02:25:00|25.3|25.18|25.28|25.16|25.34|25.22|25.25|25.13|99
1759372200000|2025-10-02 02:30:00|25.29|25.17|25.34|25.22|25.35|25.23|25.24|25.12|112
1759372500000|2025-10-02 02:35:00|25.35|25.23|25.48|25.36|25.48|25.36|25.34|25.22|137
1759372800000|2025-10-02 02:40:00|25.49|25.37|25.51|25.39|25.57|25.45|25.49|25.37|124
1759373100000|2025-10-02 02:45:00|25.5|25.38|25.57|25.45|25.65|25.53|25.47|25.35|115
1759373400000|2025-10-02 02:50:00|25.58|25.46|25.55|25.43|25.63|25.51|25.52|25.4|113
1759373700000|2025-10-02 02:55:00|25.54|25.42|25.57|25.45|25.61|25.49|25.5|25.38|70
1759374000000|2025-10-02 03:00:00|25.58|25.46|25.55|25.43|25.6|25.48|25.52|25.4|98
1759374300000|2025-10-02 03:05:00|25.56|25.44|25.55|25.43|25.58|25.46|25.49|25.37|114
1759374600000|2025-10-02 03:10:00|25.54|25.42|25.57|25.45|25.59|25.47|25.53|25.41|67
1759374900000|2025-10-02 03:15:00|25.58|25.46|25.5|25.38|25.58|25.46|25.48|25.36|139
1759375200000|2025-10-02 03:20:00|25.51|25.39|25.54|25.42|25.55|25.43|25.49|25.37|108
1759375500000|2025-10-02 03:25:00|25.53|25.41|25.53|25.41|25.57|25.45|25.52|25.4|88
1759375800000|2025-10-02 03:30:00|25.54|25.42|25.6|25.48|25.64|25.52|25.54|25.42|115
1759376100000|2025-10-02 03:35:00|25.59|25.47|25.56|25.44|25.6|25.48|25.54|25.42|88
1759376400000|2025-10-02 03:40:00|25.57|25.45|25.53|25.41|25.58|25.46|25.53|25.41|101
1759376700000|2025-10-02 03:45:00|25.52|25.4|25.51|25.39|25.53|25.41|25.49|25.37|71
1759377000000|2025-10-02 03:50:00|25.52|25.4|25.49|25.37|25.54|25.42|25.48|25.36|130
1759377300000|2025-10-02 03:55:00|25.48|25.36|25.46|25.34|25.52|25.4|25.46|25.34|66
1759377600000|2025-10-02 04:00:00|25.45|25.33|25.48|25.36|25.49|25.37|25.41|25.29|62
1759377900000|2025-10-02 04:05:00|25.47|25.35|25.53|25.41|25.53|25.41|25.47|25.35|59
1759378200000|2025-10-02 04:10:00|25.52|25.4|25.51|25.39|25.53|25.41|25.5|25.38|70
1759378500000|2025-10-02 04:15:00|25.5|25.38|25.45|25.33|25.51|25.39|25.45|25.33|74
1759378800000|2025-10-02 04:20:00|25.46|25.34|25.38|25.26|25.46|25.34|25.38|25.26|59
1759379100000|2025-10-02 04:25:00|25.39|25.27|25.35|25.23|25.39|25.27|25.34|25.22|65
1759379400000|2025-10-02 04:30:00|25.34|25.22|25.34|25.22|25.37|25.25|25.31|25.19|71
1759379700000|2025-10-02 04:35:00|25.35|25.23|25.35|25.23|25.36|25.24|25.34|25.22|77
1759380000000|2025-10-02 04:40:00|25.34|25.22|25.37|25.25|25.37|25.25|25.3|25.18|84
1759380300000|2025-10-02 04:45:00|25.36|25.24|25.41|25.29|25.42|25.3|25.36|25.24|41
1759380600000|2025-10-02 04:50:00|25.42|25.3|25.39|25.27|25.44|25.32|25.37|25.25|65
1759380900000|2025-10-02 04:55:00|25.4|25.28|25.4|25.28|25.4|25.28|25.34|25.22|70
1759381200000|2025-10-02 05:00:00|25.41|25.29|25.43|25.31|25.44|25.32|25.41|25.29|61
1759381500000|2025-10-02 05:05:00|25.42|25.3|25.4|25.28|25.43|25.31|25.38|25.26|37
1759381800000|2025-10-02 05:10:00|25.39|25.27|25.41|25.29|25.41|25.29|25.39|25.27|65
1759382100000|2025-10-02 05:15:00|25.42|25.3|25.41|25.29|25.44|25.32|25.4|25.28|44
1759382400000|2025-10-02 05:20:00|25.42|25.3|25.38|25.26|25.42|25.3|25.37|25.25|35
1759382700000|2025-10-02 05:25:00|25.37|25.25|25.53|25.41|25.54|25.42|25.37|25.25|59
1759383000000|2025-10-02 05:30:00|25.52|25.4|25.49|25.37|25.53|25.41|25.43|25.31|84
1759383300000|2025-10-02 05:35:00|25.5|25.38|25.43|25.31|25.5|25.38|25.43|25.31|70
1759383600000|2025-10-02 05:40:00|25.44|25.32|25.45|25.33|25.48|25.36|25.44|25.32|66
1759383900000|2025-10-02 05:45:00|25.44|25.32|25.46|25.34|25.46|25.34|25.43|25.31|27
1759384200000|2025-10-02 05:50:00|25.45|25.33|25.45|25.33|25.46|25.34|25.42|25.3|77
1759384500000|2025-10-02 05:55:00|25.46|25.34|25.45|25.33|25.46|25.34|25.44|25.32|62
1759384800000|2025-10-02 06:00:00|25.44|25.32|25.46|25.34|25.48|25.36|25.44|25.32|77
1759385100000|2025-10-02 06:05:00|25.47|25.35|25.41|25.29|25.48|25.36|25.41|25.29|55
1759385400000|2025-10-02 06:10:00|25.4|25.28|25.42|25.3|25.42|25.3|25.39|25.27|71
1759385700000|2025-10-02 06:15:00|25.43|25.31|25.43|25.31|25.45|25.33|25.42|25.3|43
1759386000000|2025-10-02 06:20:00|25.44|25.32|25.51|25.39|25.52|25.4|25.43|25.31|67
1759386300000|2025-10-02 06:25:00|25.5|25.38|25.56|25.44|25.58|25.46|25.49|25.37|97
1759386600000|2025-10-02 06:30:00|25.55|25.43|25.7|25.58|25.72|25.6|25.54|25.42|116
1759386900000|2025-10-02 06:35:00|25.69|25.57|25.7|25.58|25.72|25.6|25.62|25.5|126
1759387200000|2025-10-02 06:40:00|25.69|25.57|25.66|25.54|25.78|25.66|25.65|25.53|101
1759387500000|2025-10-02 06:45:00|25.65|25.53|25.67|25.55|25.69|25.57|25.63|25.51|59
1759387800000|2025-10-02 06:50:00|25.68|25.56|25.67|25.55|25.7|25.58|25.66|25.54|48
1759388100000|2025-10-02 06:55:00|25.68|25.56|25.76|25.64|25.77|25.65|25.66|25.54|51
1759388400000|2025-10-02 07:00:00|25.77|25.65|25.81|25.69|25.84|25.72|25.76|25.64|51
1759388700000|2025-10-02 07:05:00|25.82|25.7|25.79|25.67|25.83|25.71|25.72|25.6|35
1759389000000|2025-10-02 07:10:00|25.8|25.68|25.74|25.62|25.8|25.68|25.71|25.59|55
1759389300000|2025-10-02 07:15:00|25.73|25.61|25.75|25.63|25.77|25.65|25.72|25.6|121
1759389600000|2025-10-02 07:20:00|25.74|25.62|25.69|25.57|25.75|25.63|25.68|25.56|113
1759389900000|2025-10-02 07:25:00|25.7|25.58|25.74|25.62|25.75|25.63|25.69|25.57|77
1759390200000|2025-10-02 07:30:00|25.75|25.63|25.67|25.55|25.75|25.63|25.67|25.55|102
1759390500000|2025-10-02 07:35:00|25.66|25.54|25.73|25.61|25.74|25.62|25.66|25.54|80
1759390800000|2025-10-02 07:40:00|25.72|25.6|25.68|25.56|25.72|25.6|25.67|25.55|75
1759391100000|2025-10-02 07:45:00|25.67|25.55|25.69|25.57|25.73|25.61|25.66|25.54|85
1759391400000|2025-10-02 07:50:00|25.7|25.58|25.65|25.53|25.7|25.58|25.6|25.48|86
1759391700000|2025-10-02 07:55:00|25.64|25.52|25.66|25.54|25.67|25.55|25.63|25.51|65
1759392000000|2025-10-02 08:00:00|25.67|25.55|25.66|25.54|25.73|25.61|25.63|25.51|92
1759392300000|2025-10-02 08:05:00|25.67|25.55|25.67|25.55|25.71|25.59|25.64|25.52|115
1759392600000|2025-10-02 08:10:00|25.68|25.56|25.63|25.51|25.73|25.61|25.63|25.51|114
1759392900000|2025-10-02 08:15:00|25.64|25.52|25.67|25.55|25.68|25.56|25.62|25.5|92
1759393200000|2025-10-02 08:20:00|25.66|25.54|25.77|25.65|25.78|25.66|25.66|25.54|69
1759393500000|2025-10-02 08:25:00|25.78|25.66|25.8|25.68|25.8|25.68|25.75|25.63|41
1759393800000|2025-10-02 08:30:00|25.79|25.67|25.81|25.69|25.83|25.71|25.78|25.66|65
1759394100000|2025-10-02 08:35:00|25.82|25.7|25.81|25.69|25.82|25.7|25.76|25.64|91
1759394400000|2025-10-02 08:40:00|25.8|25.68|25.8|25.68|25.82|25.7|25.79|25.67|38
1759394700000|2025-10-02 08:45:00|25.81|25.69|25.82|25.7|25.84|25.72|25.8|25.68|68
1759395000000|2025-10-02 08:50:00|25.81|25.69|25.79|25.67|25.81|25.69|25.78|25.66|67
1759395300000|2025-10-02 08:55:00|25.78|25.66|25.84|25.72|25.84|25.72|25.78|25.66|31
1759395600000|2025-10-02 09:00:00|25.85|25.73|25.83|25.71|25.85|25.73|25.79|25.67|105
1759395900000|2025-10-02 09:05:00|25.82|25.7|25.79|25.67|25.85|25.73|25.77|25.65|92
1759396200000|2025-10-02 09:10:00|25.8|25.68|25.82|25.7|25.83|25.71|25.79|25.67|55
1759396500000|2025-10-02 09:15:00|25.83|25.71|25.92|25.8|25.93|25.81|25.83|25.71|74
1759396800000|2025-10-02 09:20:00|25.93|25.81|25.92|25.8|25.95|25.83|25.89|25.77|220
1759397100000|2025-10-02 09:25:00|25.91|25.79|25.91|25.79|25.92|25.8|25.88|25.76|95
1759397400000|2025-10-02 09:30:00|25.92|25.8|25.86|25.74|25.92|25.8|25.82|25.7|84
1759397700000|2025-10-02 09:35:00|25.85|25.73|25.81|25.69|25.88|25.76|25.81|25.69|107
1759398000000|2025-10-02 09:40:00|25.8|25.68|25.84|25.72|25.84|25.72|25.8|25.68|61
1759398300000|2025-10-02 09:45:00|25.85|25.73|25.85|25.73|25.87|25.75|25.84|25.72|92
1759398600000|2025-10-02 09:50:00|25.84|25.72|25.88|25.76|25.89|25.77|25.8|25.68|91
1759398900000|2025-10-02 09:55:00|25.87|25.75|25.9|25.78|25.9|25.78|25.87|25.75|42
1759399200000|2025-10-02 10:00:00|25.89|25.77|25.88|25.76|25.94|25.82|25.86|25.74|106
1759399500000|2025-10-02 10:05:00|25.87|25.75|25.85|25.73|25.89|25.77|25.84|25.72|103
1759399800000|2025-10-02 10:10:00|25.84|25.72|25.85|25.73|25.87|25.75|25.83|25.71|42
1759400100000|2025-10-02 10:15:00|25.86|25.74|25.83|25.71|25.87|25.75|25.81|25.69|56
1759400400000|2025-10-02 10:20:00|25.82|25.7|25.83|25.71|25.86|25.74|25.79|25.67|52
1759400700000|2025-10-02 10:25:00|25.82|25.7|25.77|25.65|25.82|25.7|25.76|25.64|44
1759401000000|2025-10-02 10:30:00|25.76|25.64|25.99|25.87|26|25.88|25.76|25.64|105
1759401300000|2025-10-02 10:35:00|26|25.88|25.93|25.81|26.03|25.91|25.9|25.78|145
1759401600000|2025-10-02 10:40:00|25.92|25.8|25.91|25.79|25.94|25.82|25.91|25.79|96
1759401900000|2025-10-02 10:45:00|25.9|25.78|25.92|25.8|25.94|25.82|25.89|25.77|93
1759402200000|2025-10-02 10:50:00|25.91|25.79|25.91|25.79|25.93|25.81|25.9|25.78|73
1759402500000|2025-10-02 10:55:00|25.9|25.78|25.86|25.74|25.91|25.79|25.86|25.74|85
1759402800000|2025-10-02 11:00:00|25.85|25.73|25.89|25.77|25.91|25.79|25.85|25.73|100
1759403100000|2025-10-02 11:05:00|25.9|25.78|25.86|25.74|25.92|25.8|25.83|25.71|133
1759403400000|2025-10-02 11:10:00|25.85|25.73|25.83|25.71|25.86|25.74|25.82|25.7|67
1759403700000|2025-10-02 11:15:00|25.82|25.7|25.84|25.72|25.85|25.73|25.79|25.67|143
1759404000000|2025-10-02 11:20:00|25.85|25.73|25.84|25.72|25.89|25.77|25.83|25.71|136
1759404300000|2025-10-02 11:25:00|25.85|25.73|25.8|25.68|25.85|25.73|25.79|25.67|113
1759404600000|2025-10-02 11:30:00|25.81|25.69|25.85|25.73|25.86|25.74|25.79|25.67|98
1759404900000|2025-10-02 11:35:00|25.84|25.72|25.86|25.74|25.86|25.74|25.83|25.71|95
1759405200000|2025-10-02 11:40:00|25.85|25.73|25.87|25.75|25.88|25.76|25.85|25.73|47
1759405500000|2025-10-02 11:45:00|25.88|25.76|25.92|25.8|25.93|25.81|25.87|25.75|131
1759405800000|2025-10-02 11:50:00|25.91|25.79|25.83|25.71|25.92|25.8|25.83|25.71|105
1759406100000|2025-10-02 11:55:00|25.84|25.72|25.69|25.57|25.84|25.72|25.62|25.5|117
1759406400000|2025-10-02 12:00:00|25.68|25.56|25.68|25.56|25.69|25.57|25.6|25.48|141
1759406700000|2025-10-02 12:05:00|25.67|25.55|25.65|25.53|25.71|25.59|25.63|25.51|113
1759407000000|2025-10-02 12:10:00|25.66|25.54|25.69|25.57|25.69|25.57|25.65|25.53|70
1759407300000|2025-10-02 12:15:00|25.68|25.56|25.67|25.55|25.71|25.59|25.66|25.54|103
1759407600000|2025-10-02 12:20:00|25.68|25.56|25.68|25.56|25.7|25.58|25.66|25.54|117
1759407900000|2025-10-02 12:25:00|25.67|25.55|25.66|25.54|25.68|25.56|25.63|25.51|116
1759408200000|2025-10-02 12:30:00|25.67|25.55|25.6|25.48|25.67|25.55|25.56|25.44|186
1759408500000|2025-10-02 12:35:00|25.61|25.49|25.69|25.57|25.7|25.58|25.6|25.48|160
1759408800000|2025-10-02 12:40:00|25.7|25.58|25.7|25.58|25.74|25.62|25.69|25.57|205
1759409100000|2025-10-02 12:45:00|25.71|25.59|25.69|25.57|25.71|25.59|25.67|25.55|84
1759409400000|2025-10-02 12:50:00|25.68|25.56|25.68|25.56|25.71|25.59|25.65|25.53|100
1759409700000|2025-10-02 12:55:00|25.67|25.55|25.76|25.64|25.76|25.64|25.67|25.55|70
1759410000000|2025-10-02 13:00:00|25.75|25.63|25.7|25.58|25.8|25.68|25.7|25.58|161
1759410300000|2025-10-02 13:05:00|25.71|25.59|25.65|25.53|25.71|25.59|25.62|25.5|115
1759410600000|2025-10-02 13:10:00|25.64|25.52|25.6|25.48|25.66|25.54|25.58|25.46|149
1759410900000|2025-10-02 13:15:00|25.61|25.49|25.46|25.34|25.61|25.49|25.34|25.22|133
1759411200000|2025-10-02 13:20:00|25.45|25.33|25.51|25.39|25.55|25.43|25.44|25.32|93
1759411500000|2025-10-02 13:25:00|25.5|25.38|25.52|25.4|25.52|25.4|25.47|25.35|102
1759411800000|2025-10-02 13:30:00|25.51|25.39|25.52|25.4|25.57|25.45|25.47|25.35|137
1759412100000|2025-10-02 13:35:00|25.51|25.39|25.47|25.35|25.55|25.43|25.45|25.33|158
1759412400000|2025-10-02 13:40:00|25.45|25.33|25.5|25.38|25.5|25.38|25.38|25.26|136
1759412700000|2025-10-02 13:45:00|25.51|25.39|25.5|25.38|25.57|25.45|25.47|25.35|157
1759413000000|2025-10-02 13:50:00|25.51|25.39|25.58|25.46|25.59|25.47|25.46|25.34|116
1759413300000|2025-10-02 13:55:00|25.59|25.47|25.6|25.48|25.6|25.48|25.53|25.41|124
1759413600000|2025-10-02 14:00:00|25.59|25.47|25.59|25.47|25.6|25.48|25.52|25.4|187
1759413900000|2025-10-02 14:05:00|25.6|25.48|25.48|25.36|25.62|25.5|25.47|25.35|130
1759414200000|2025-10-02 14:10:00|25.47|25.35|25.44|25.32|25.49|25.37|25.41|25.29|122
1759414500000|2025-10-02 14:15:00|25.45|25.33|25.43|25.31|25.49|25.37|25.42|25.3|127
1759414800000|2025-10-02 14:20:00|25.44|25.32|25.46|25.34|25.47|25.35|25.35|25.23|172
1759415100000|2025-10-02 14:25:00|25.47|25.35|25.51|25.39|25.53|25.41|25.42|25.3|133
1759415400000|2025-10-02 14:30:00|25.52|25.4|25.47|25.35|25.55|25.43|25.41|25.29|148
1759415700000|2025-10-02 14:35:00|25.46|25.34|25.42|25.3|25.48|25.36|25.37|25.25|166
1759416000000|2025-10-02 14:40:00|25.41|25.29|25.31|25.19|25.42|25.3|25.26|25.14|225
1759416300000|2025-10-02 14:45:00|25.3|25.18|25.27|25.15|25.33|25.21|25.23|25.11|260
1759416600000|2025-10-02 14:50:00|25.28|25.16|25.18|25.06|25.29|25.17|25.11|24.99|224
1759416900000|2025-10-02 14:55:00|25.19|25.07|25.23|25.11|25.24|25.12|25.13|25.01|218
1759417200000|2025-10-02 15:00:00|25.24|25.12|25.2|25.08|25.25|25.13|25.16|25.04|191
1759417500000|2025-10-02 15:05:00|25.21|25.09|25.34|25.22|25.34|25.22|25.16|25.04|147
1759417800000|2025-10-02 15:10:00|25.35|25.23|25.4|25.28|25.43|25.31|25.35|25.23|99
1759418100000|2025-10-02 15:15:00|25.39|25.27|25.37|25.25|25.43|25.31|25.36|25.24|120
1759418400000|2025-10-02 15:20:00|25.36|25.24|25.42|25.3|25.45|25.33|25.33|25.21|136
1759418700000|2025-10-02 15:25:00|25.43|25.31|25.47|25.35|25.47|25.35|25.42|25.3|99
1759419000000|2025-10-02 15:30:00|25.46|25.34|25.38|25.26|25.47|25.35|25.37|25.25|89
1759419300000|2025-10-02 15:35:00|25.39|25.27|25.38|25.26|25.39|25.27|25.33|25.21|110
1759419600000|2025-10-02 15:40:00|25.39|25.27|25.5|25.38|25.52|25.4|25.39|25.27|124
1759419900000|2025-10-02 15:45:00|25.49|25.37|25.51|25.39|25.53|25.41|25.48|25.36|117
1759420200000|2025-10-02 15:50:00|25.5|25.38|25.53|25.41|25.55|25.43|25.49|25.37|158
1759420500000|2025-10-02 15:55:00|25.54|25.42|25.58|25.46|25.58|25.46|25.54|25.42|134
1759420800000|2025-10-02 16:00:00|25.57|25.45|25.6|25.48|25.67|25.55|25.53|25.41|130
1759421100000|2025-10-02 16:05:00|25.59|25.47|25.6|25.48|25.65|25.53|25.55|25.43|180
1759421400000|2025-10-02 16:10:00|25.61|25.49|25.77|25.65|25.84|25.72|25.6|25.48|196
1759421700000|2025-10-02 16:15:00|25.78|25.66|25.73|25.61|25.79|25.67|25.72|25.6|137
1759422000000|2025-10-02 16:20:00|25.74|25.62|25.66|25.54|25.74|25.62|25.65|25.53|159
1759422300000|2025-10-02 16:25:00|25.65|25.53|25.66|25.54|25.69|25.57|25.62|25.5|119
1759422600000|2025-10-02 16:30:00|25.65|25.53|25.69|25.57|25.71|25.59|25.64|25.52|157
1759422900000|2025-10-02 16:35:00|25.68|25.56|25.59|25.47|25.68|25.56|25.56|25.44|133
1759423200000|2025-10-02 16:40:00|25.58|25.46|25.55|25.43|25.59|25.47|25.5|25.38|174
1759423500000|2025-10-02 16:45:00|25.54|25.42|25.6|25.48|25.61|25.49|25.54|25.42|190
1759423800000|2025-10-02 16:50:00|25.59|25.47|25.63|25.51|25.66|25.54|25.59|25.47|121
1759424100000|2025-10-02 16:55:00|25.62|25.5|25.66|25.54|25.67|25.55|25.58|25.46|145
1759424400000|2025-10-02 17:00:00|25.67|25.55|25.61|25.49|25.67|25.55|25.59|25.47|156
1759424700000|2025-10-02 17:05:00|25.62|25.5|25.58|25.46|25.65|25.53|25.58|25.46|171
1759425000000|2025-10-02 17:10:00|25.59|25.47|25.65|25.53|25.66|25.54|25.56|25.44|112
1759425300000|2025-10-02 17:15:00|25.66|25.54|25.61|25.49|25.69|25.57|25.59|25.47|154
1759425600000|2025-10-02 17:20:00|25.6|25.48|25.59|25.47|25.61|25.49|25.55|25.43|179
1759425900000|2025-10-02 17:25:00|25.58|25.46|25.64|25.52|25.64|25.52|25.58|25.46|149
1759426200000|2025-10-02 17:30:00|25.65|25.53|25.67|25.55|25.68|25.56|25.61|25.49|115
1759426500000|2025-10-02 17:35:00|25.68|25.56|25.68|25.56|25.7|25.58|25.66|25.54|121
1759426800000|2025-10-02 17:40:00|25.67|25.55|25.72|25.6|25.77|25.65|25.67|25.55|115
1759427100000|2025-10-02 17:45:00|25.73|25.61|25.73|25.61|25.77|25.65|25.71|25.59|123
1759427400000|2025-10-02 17:50:00|25.74|25.62|25.68|25.56|25.74|25.62|25.68|25.56|100
1759427700000|2025-10-02 17:55:00|25.69|25.57|25.69|25.57|25.7|25.58|25.68|25.56|41
1759428000000|2025-10-02 18:00:00|25.7|25.58|25.79|25.67|25.79|25.67|25.69|25.57|90
1759428300000|2025-10-02 18:05:00|25.8|25.68|25.8|25.68|25.83|25.71|25.79|25.67|77
1759428600000|2025-10-02 18:10:00|25.79|25.67|25.8|25.68|25.84|25.72|25.77|25.65|73
1759428900000|2025-10-02 18:15:00|25.79|25.67|25.81|25.69|25.82|25.7|25.79|25.67|81
1759429200000|2025-10-02 18:20:00|25.82|25.7|25.82|25.7|25.83|25.71|25.79|25.67|103
1759429500000|2025-10-02 18:25:00|25.83|25.71|25.84|25.72|25.85|25.73|25.78|25.66|90
1759429800000|2025-10-02 18:30:00|25.83|25.71|25.87|25.75|25.88|25.76|25.8|25.68|129
1759430100000|2025-10-02 18:35:00|25.88|25.76|25.9|25.78|25.92|25.8|25.86|25.74|134
1759430400000|2025-10-02 18:40:00|25.91|25.79|25.87|25.75|25.91|25.79|25.83|25.71|171
1759430700000|2025-10-02 18:45:00|25.86|25.74|25.95|25.83|25.95|25.83|25.86|25.74|73
1759431000000|2025-10-02 18:50:00|25.96|25.84|25.96|25.84|26|25.88|25.94|25.82|141
1759431300000|2025-10-02 18:55:00|25.95|25.83|25.96|25.84|26.01|25.89|25.95|25.83|100
1759431600000|2025-10-02 19:00:00|25.97|25.85|25.97|25.85|25.97|25.85|25.92|25.8|149
1759431900000|2025-10-02 19:05:00|25.96|25.84|26.03|25.91|26.03|25.91|25.93|25.81|109
1759432200000|2025-10-02 19:10:00|26.04|25.92|26.13|26.01|26.14|26.02|26.03|25.91|132
1759432500000|2025-10-02 19:15:00|26.12|26|26.05|25.93|26.13|26.01|26.04|25.92|146
1759432800000|2025-10-02 19:20:00|26.06|25.94|25.99|25.87|26.06|25.94|25.97|25.85|110
1759433100000|2025-10-02 19:25:00|25.98|25.86|26.01|25.89|26.02|25.9|25.98|25.86|90
1759433400000|2025-10-02 19:30:00|26|25.88|26.02|25.9|26.02|25.9|25.97|25.85|103
1759433700000|2025-10-02 19:35:00|26.01|25.89|26.03|25.91|26.04|25.92|25.99|25.87|116
1759434000000|2025-10-02 19:40:00|26.04|25.92|26.05|25.93|26.06|25.94|26|25.88|110
1759434300000|2025-10-02 19:45:00|26.06|25.94|26.07|25.95|26.09|25.97|26.02|25.9|102
1759434600000|2025-10-02 19:50:00|26.06|25.94|26.04|25.92|26.08|25.96|26.01|25.89|137
1759434900000|2025-10-02 19:55:00|26.03|25.91|25.98|25.86|26.06|25.94|25.98|25.86|120
1759435200000|2025-10-02 20:00:00|25.99|25.87|25.97|25.85|25.99|25.87|25.93|25.81|141
1759435500000|2025-10-02 20:05:00|25.98|25.86|26.01|25.89|26.03|25.91|25.95|25.83|108
1759435800000|2025-10-02 20:10:00|26|25.88|26|25.88|26.03|25.91|25.98|25.86|96
1759436100000|2025-10-02 20:15:00|25.99|25.87|26.06|25.94|26.06|25.94|25.98|25.86|116
1759436400000|2025-10-02 20:20:00|26.05|25.93|26.02|25.9|26.08|25.96|26.02|25.9|109
1759436700000|2025-10-02 20:25:00|26.01|25.89|26.04|25.92|26.04|25.92|25.98|25.86|118
1759437000000|2025-10-02 20:30:00|26.03|25.91|25.92|25.8|26.04|25.92|25.92|25.8|112
1759437300000|2025-10-02 20:35:00|25.91|25.79|25.94|25.82|25.95|25.83|25.91|25.79|38
1759437600000|2025-10-02 20:40:00|25.93|25.81|26.03|25.91|26.03|25.91|25.93|25.81|81
1759437900000|2025-10-02 20:45:00|26.04|25.92|26.07|25.95|26.09|25.97|26.03|25.91|94
1759438200000|2025-10-02 20:50:00|26.08|25.96|26.09|25.97|26.1|25.98|26.05|25.93|84
1759438500000|2025-10-02 20:55:00|26.1|25.98|26.14|26.02|26.15|26.03|26.09|25.97|83
1759438800000|2025-10-02 21:00:00|26.13|26.01|26.17|26.05|26.17|26.05|26.09|25.97|47
1759439100000|2025-10-02 21:05:00|26.18|26.06|26.23|26.11|26.26|26.14|26.17|26.05|71
1759439400000|2025-10-02 21:10:00|26.24|26.12|26.24|26.12|26.3|26.18|26.22|26.1|63
1759439700000|2025-10-02 21:15:00|26.25|26.13|26.18|26.06|26.26|26.14|26.18|26.06|62
1759440000000|2025-10-02 21:20:00|26.19|26.07|26.19|26.07|26.23|26.11|26.18|26.06|75
1759440300000|2025-10-02 21:25:00|26.2|26.08|26.15|26.03|26.21|26.09|26.14|26.02|32
1759440600000|2025-10-02 21:30:00|26.14|26.02|26.1|25.98|26.15|26.03|26.1|25.98|29
1759440900000|2025-10-02 21:35:00|26.09|25.97|26.13|26.01|26.13|26.01|26.05|25.93|25
1759441200000|2025-10-02 21:40:00|26.12|26|26.14|26.02|26.14|26.02|26.11|25.99|19
1759441500000|2025-10-02 21:45:00|26.15|26.03|26.33|26.21|26.33|26.21|26.15|26.03|31
1759441800000|2025-10-02 21:50:00|26.32|26.2|26.39|26.27|26.39|26.27|26.31|26.19|52
1759442100000|2025-10-02 21:55:00|26.38|26.26|26.26|26.14|26.48|26.36|26.25|26.13|109
1759442400000|2025-10-02 22:00:00|26.25|26.13|26.27|26.15|26.3|26.18|26.2|26.08|172
1759442700000|2025-10-02 22:05:00|26.28|26.16|26.23|26.11|26.3|26.18|26.23|26.11|102
1759443000000|2025-10-02 22:10:00|26.22|26.1|26.18|26.06|26.22|26.1|26.15|26.03|166
1759443300000|2025-10-02 22:15:00|26.17|26.05|26.11|25.99|26.18|26.06|26.1|25.98|129
1759443600000|2025-10-02 22:20:00|26.1|25.98|26.11|25.99|26.18|26.06|26.1|25.98|141
1759443900000|2025-10-02 22:25:00|26.1|25.98|26.16|26.04|26.17|26.05|26.09|25.97|109
1759444200000|2025-10-02 22:30:00|26.17|26.05|26.17|26.05|26.2|26.08|26.14|26.02|115
1759444500000|2025-10-02 22:35:00|26.16|26.04|26.12|26|26.17|26.05|26.1|25.98|89
1759444800000|2025-10-02 22:40:00|26.11|25.99|26.07|25.95|26.13|26.01|26.06|25.94|121
1759445100000|2025-10-02 22:45:00|26.08|25.96|26.07|25.95|26.09|25.97|26.04|25.92|81
1759445400000|2025-10-02 22:50:00|26.06|25.94|26.05|25.93|26.08|25.96|26.04|25.92|120
1759445700000|2025-10-02 22:55:00|26.04|25.92|26.1|25.98|26.1|25.98|26.04|25.92|129
1759446000000|2025-10-02 23:00:00|26.11|25.99|26.13|26.01|26.16|26.04|26.11|25.99|71
1759446300000|2025-10-02 23:05:00|26.14|26.02|26.19|26.07|26.21|26.09|26.12|26|96
1759446600000|2025-10-02 23:10:00|26.2|26.08|26.25|26.13|26.25|26.13|26.16|26.04|95
1759446900000|2025-10-02 23:15:00|26.26|26.14|26.16|26.04|26.26|26.14|26.16|26.04|77
1759447200000|2025-10-02 23:20:00|26.17|26.05|26.19|26.07|26.25|26.13|26.17|26.05|104
1759447500000|2025-10-02 23:25:00|26.18|26.06|26.22|26.1|26.22|26.1|26.16|26.04|61
1759447800000|2025-10-02 23:30:00|26.21|26.09|26.29|26.17|26.3|26.18|26.19|26.07|124
1759448100000|2025-10-02 23:35:00|26.3|26.18|26.25|26.13|26.3|26.18|26.24|26.12|118
1759448400000|2025-10-02 23:40:00|26.24|26.12|26.2|26.08|26.26|26.14|26.19|26.07|70
1759448700000|2025-10-02 23:45:00|26.19|26.07|26.18|26.06|26.19|26.07|26.16|26.04|88
1759449000000|2025-10-02 23:50:00|26.17|26.05|26.25|26.13|26.26|26.14|26.17|26.05|93
1759449300000|2025-10-02 23:55:00|26.26|26.14|26.27|26.15|26.29|26.17|26.25|26.13|104
1759449600000|2025-10-03 00:00:00|26.28|26.16|26.13|26.01|26.28|26.16|26.13|26.01|108
1759449900000|2025-10-03 00:05:00|26.14|26.02|26.07|25.95|26.17|26.05|26.07|25.95|123
1759450200000|2025-10-03 00:10:00|26.08|25.96|26.07|25.95|26.09|25.97|26|25.88|123
1759450500000|2025-10-03 00:15:00|26.06|25.94|26.09|25.97|26.14|26.02|26.05|25.93|79
1759450800000|2025-10-03 00:20:00|26.08|25.96|26.16|26.04|26.16|26.04|26.06|25.94|147
1759451100000|2025-10-03 00:25:00|26.15|26.03|26.16|26.04|26.17|26.05|26.13|26.01|120
1759451400000|2025-10-03 00:30:00|26.15|26.03|26.14|26.02|26.16|26.04|26.11|25.99|131
1759451700000|2025-10-03 00:35:00|26.13|26.01|26.2|26.08|26.28|26.16|26.12|26|115
1759452000000|2025-10-03 00:40:00|26.19|26.07|26.09|25.97|26.2|26.08|26.09|25.97|142
1759452300000|2025-10-03 00:45:00|26.1|25.98|26.08|25.96|26.11|25.99|26.05|25.93|124
1759452600000|2025-10-03 00:50:00|26.09|25.97|26.13|26.01|26.14|26.02|26.08|25.96|101
1759452900000|2025-10-03 00:55:00|26.12|26|26.09|25.97|26.13|26.01|26.09|25.97|49
1759453200000|2025-10-03 01:00:00|26.1|25.98|26.18|26.06|26.25|26.13|26.1|25.98|111
1759453500000|2025-10-03 01:05:00|26.17|26.05|26.06|25.94|26.2|26.08|26.04|25.92|153
1759453800000|2025-10-03 01:10:00|26.07|25.95|26.02|25.9|26.07|25.95|26|25.88|155
1759454100000|2025-10-03 01:15:00|26.03|25.91|25.96|25.84|26.07|25.95|25.93|25.81|183
1759454400000|2025-10-03 01:20:00|25.97|25.85|25.92|25.8|26|25.88|25.92|25.8|150
1759454700000|2025-10-03 01:25:00|25.93|25.81|25.97|25.85|25.98|25.86|25.91|25.79|150
1759455000000|2025-10-03 01:30:00|25.96|25.84|26|25.88|26.02|25.9|25.95|25.83|82
1759455300000|2025-10-03 01:35:00|26.01|25.89|25.87|25.75|26.01|25.89|25.82|25.7|157
1759455600000|2025-10-03 01:40:00|25.86|25.74|25.87|25.75|25.91|25.79|25.85|25.73|149
1759455900000|2025-10-03 01:45:00|25.86|25.74|25.86|25.74|25.91|25.79|25.85|25.73|152
1759456200000|2025-10-03 01:50:00|25.85|25.73|25.82|25.7|25.87|25.75|25.76|25.64|162
1759456500000|2025-10-03 01:55:00|25.81|25.69|25.76|25.64|25.84|25.72|25.74|25.62|123
1759456800000|2025-10-03 02:00:00|25.75|25.63|25.81|25.69|25.82|25.7|25.74|25.62|177
1759457100000|2025-10-03 02:05:00|25.82|25.7|25.81|25.69|25.83|25.71|25.78|25.66|126
1759457400000|2025-10-03 02:10:00|25.82|25.7|25.91|25.79|25.91|25.79|25.81|25.69|118
1759457700000|2025-10-03 02:15:00|25.92|25.8|25.87|25.75|25.94|25.82|25.86|25.74|144
1759458000000|2025-10-03 02:20:00|25.86|25.74|25.85|25.73|25.88|25.76|25.82|25.7|149
1759458300000|2025-10-03 02:25:00|25.84|25.72|25.82|25.7|25.85|25.73|25.8|25.68|97
1759458600000|2025-10-03 02:30:00|25.81|25.69|25.83|25.71|25.84|25.72|25.79|25.67|99
1759458900000|2025-10-03 02:35:00|25.84|25.72|25.88|25.76|25.92|25.8|25.82|25.7|144
1759459200000|2025-10-03 02:40:00|25.89|25.77|25.91|25.79|25.93|25.81|25.88|25.76|155
1759459500000|2025-10-03 02:45:00|25.92|25.8|25.87|25.75|25.92|25.8|25.85|25.73|97
1759459800000|2025-10-03 02:50:00|25.86|25.74|25.94|25.82|25.94|25.82|25.86|25.74|93
1759460100000|2025-10-03 02:55:00|25.95|25.83|25.98|25.86|25.99|25.87|25.94|25.82|90
1759460400000|2025-10-03 03:00:00|25.97|25.85|26.07|25.95|26.1|25.98|25.96|25.84|111
1759460700000|2025-10-03 03:05:00|26.08|25.96|26.14|26.02|26.18|26.06|26.07|25.95|238
1759461000000|2025-10-03 03:10:00|26.15|26.03|26.09|25.97|26.15|26.03|26.08|25.96|207
1759461300000|2025-10-03 03:15:00|26.1|25.98|26.14|26.02|26.18|26.06|26.08|25.96|167
1759461600000|2025-10-03 03:20:00|26.15|26.03|26.14|26.02|26.23|26.11|26.13|26.01|159
1759461900000|2025-10-03 03:25:00|26.13|26.01|26.06|25.94|26.14|26.02|26.05|25.93|149
1759462200000|2025-10-03 03:30:00|26.05|25.93|26.07|25.95|26.09|25.97|26.03|25.91|137
1759462500000|2025-10-03 03:35:00|26.08|25.96|26.06|25.94|26.11|25.99|26.05|25.93|197
1759462800000|2025-10-03 03:40:00|26.07|25.95|26.06|25.94|26.1|25.98|26.05|25.93|98
1759463100000|2025-10-03 03:45:00|26.05|25.93|26.15|26.03|26.15|26.03|26.05|25.93|86
1759463400000|2025-10-03 03:50:00|26.14|26.02|26.09|25.97|26.15|26.03|26.09|25.97|110
1759463700000|2025-10-03 03:55:00|26.1|25.98|26|25.88|26.1|25.98|25.96|25.84|151
1759464000000|2025-10-03 04:00:00|25.99|25.87|26.06|25.94|26.06|25.94|25.97|25.85|143
1759464300000|2025-10-03 04:05:00|26.05|25.93|26.07|25.95|26.11|25.99|26.05|25.93|111
1759464600000|2025-10-03 04:10:00|26.08|25.96|26.14|26.02|26.14|26.02|26.08|25.96|61
1759464900000|2025-10-03 04:15:00|26.13|26.01|26.14|26.02|26.15|26.03|26.1|25.98|73
1759465200000|2025-10-03 04:20:00|26.15|26.03|26.19|26.07|26.22|26.1|26.12|26|83
1759465500000|2025-10-03 04:25:00|26.18|26.06|26.15|26.03|26.2|26.08|26.14|26.02|130
1759465800000|2025-10-03 04:30:00|26.14|26.02|26.07|25.95|26.14|26.02|26.07|25.95|134
1759466100000|2025-10-03 04:35:00|26.08|25.96|26.01|25.89|26.08|25.96|26.01|25.89|78
1759466400000|2025-10-03 04:40:00|26.02|25.9|26.06|25.94|26.06|25.94|25.99|25.87|113
1759466700000|2025-10-03 04:45:00|26.07|25.95|26.08|25.96|26.08|25.96|26.03|25.91|152
1759467000000|2025-10-03 04:50:00|26.09|25.97|26.11|25.99|26.11|25.99|26.06|25.94|59
1759467300000|2025-10-03 04:55:00|26.1|25.98|26.1|25.98|26.11|25.99|26.09|25.97|71
1759467600000|2025-10-03 05:00:00|26.11|25.99|26.03|25.91|26.11|25.99|26.02|25.9|99
1759467900000|2025-10-03 05:05:00|26.02|25.9|26.02|25.9|26.07|25.95|26|25.88|101
1759468200000|2025-10-03 05:10:00|26.01|25.89|26.03|25.91|26.03|25.91|25.98|25.86|107
1759468500000|2025-10-03 05:15:00|26.02|25.9|25.97|25.85|26.02|25.9|25.96|25.84|104
1759468800000|2025-10-03 05:20:00|25.96|25.84|25.97|25.85|25.98|25.86|25.95|25.83|82
1759469100000|2025-10-03 05:25:00|25.98|25.86|25.96|25.84|25.98|25.86|25.95|25.83|91
1759469400000|2025-10-03 05:30:00|25.97|25.85|25.92|25.8|25.99|25.87|25.91|25.79|105
1759469700000|2025-10-03 05:35:00|25.91|25.79|25.85|25.73|25.91|25.79|25.83|25.71|131
1759470000000|2025-10-03 05:40:00|25.86|25.74|25.8|25.68|25.86|25.74|25.77|25.65|95
1759470300000|2025-10-03 05:45:00|25.79|25.67|25.76|25.64|25.8|25.68|25.76|25.64|124
1759470600000|2025-10-03 05:50:00|25.77|25.65|25.8|25.68|25.83|25.71|25.76|25.64|102
1759470900000|2025-10-03 05:55:00|25.79|25.67|25.82|25.7|25.82|25.7|25.79|25.67|84
1759471200000|2025-10-03 06:00:00|25.81|25.69|25.78|25.66|25.81|25.69|25.75|25.63|118
1759471500000|2025-10-03 06:05:00|25.79|25.67|25.77|25.65|25.83|25.71|25.76|25.64|111
1759471800000|2025-10-03 06:10:00|25.78|25.66|25.79|25.67|25.8|25.68|25.76|25.64|96
1759472100000|2025-10-03 06:15:00|25.78|25.66|25.8|25.68|25.82|25.7|25.77|25.65|91
1759472400000|2025-10-03 06:20:00|25.81|25.69|25.78|25.66|25.81|25.69|25.77|25.65|96
1759472700000|2025-10-03 06:25:00|25.77|25.65|25.79|25.67|25.79|25.67|25.77|25.65|51
1759473000000|2025-10-03 06:30:00|25.78|25.66|25.79|25.67|25.8|25.68|25.76|25.64|88
1759473300000|2025-10-03 06:35:00|25.78|25.66|25.82|25.7|25.82|25.7|25.78|25.66|68
1759473600000|2025-10-03 06:40:00|25.81|25.69|25.78|25.66|25.82|25.7|25.76|25.64|59
1759473900000|2025-10-03 06:45:00|25.77|25.65|25.66|25.54|25.77|25.65|25.64|25.52|138
1759474200000|2025-10-03 06:50:00|25.67|25.55|25.63|25.51|25.67|25.55|25.53|25.41|249
1759474500000|2025-10-03 06:55:00|25.62|25.5|25.66|25.54|25.66|25.54|25.61|25.49|158
1759474800000|2025-10-03 07:00:00|25.65|25.53|25.65|25.53|25.68|25.56|25.63|25.51|112
1759475100000|2025-10-03 07:05:00|25.64|25.52|25.6|25.48|25.65|25.53|25.58|25.46|148
1759475400000|2025-10-03 07:10:00|25.59|25.47|25.64|25.52|25.65|25.53|25.58|25.46|48
1759475700000|2025-10-03 07:15:00|25.65|25.53|25.64|25.52|25.68|25.56|25.63|25.51|92
1759476000000|2025-10-03 07:20:00|25.63|25.51|25.55|25.43|25.66|25.54|25.54|25.42|96
1759476300000|2025-10-03 07:25:00|25.56|25.44|25.53|25.41|25.57|25.45|25.5|25.38|155
1759476600000|2025-10-03 07:30:00|25.52|25.4|25.6|25.48|25.61|25.49|25.51|25.39|135
1759476900000|2025-10-03 07:35:00|25.61|25.49|25.59|25.47|25.62|25.5|25.57|25.45|107
1759477200000|2025-10-03 07:40:00|25.58|25.46|25.58|25.46|25.62|25.5|25.56|25.44|99
1759477500000|2025-10-03 07:45:00|25.57|25.45|25.61|25.49|25.62|25.5|25.55|25.43|127
1759477800000|2025-10-03 07:50:00|25.6|25.48|25.59|25.47|25.65|25.53|25.59|25.47|104
1759478100000|2025-10-03 07:55:00|25.6|25.48|25.61|25.49|25.63|25.51|25.59|25.47|132
1759478400000|2025-10-03 08:00:00|25.62|25.5|25.63|25.51|25.64|25.52|25.6|25.48|120
1759478700000|2025-10-03 08:05:00|25.62|25.5|25.58|25.46|25.64|25.52|25.57|25.45|106
1759479000000|2025-10-03 08:10:00|25.57|25.45|25.55|25.43|25.58|25.46|25.54|25.42|89
1759479300000|2025-10-03 08:15:00|25.54|25.42|25.48|25.36|25.55|25.43|25.44|25.32|132
1759479600000|2025-10-03 08:20:00|25.49|25.37|25.55|25.43|25.55|25.43|25.48|25.36|135
1759479900000|2025-10-03 08:25:00|25.54|25.42|25.55|25.43|25.57|25.45|25.54|25.42|127
1759480200000|2025-10-03 08:30:00|25.56|25.44|25.59|25.47|25.59|25.47|25.53|25.41|177
1759480500000|2025-10-03 08:35:00|25.6|25.48|25.62|25.5|25.64|25.52|25.59|25.47|209
1759480800000|2025-10-03 08:40:00|25.61|25.49|25.62|25.5|25.66|25.54|25.61|25.49|132
1759481100000|2025-10-03 08:45:00|25.63|25.51|25.64|25.52|25.66|25.54|25.61|25.49|144
1759481400000|2025-10-03 08:50:00|25.63|25.51|25.66|25.54|25.67|25.55|25.62|25.5|116
1759481700000|2025-10-03 08:55:00|25.65|25.53|25.71|25.59|25.72|25.6|25.65|25.53|67
1759482000000|2025-10-03 09:00:00|25.7|25.58|25.68|25.56|25.74|25.62|25.66|25.54|126
1759482300000|2025-10-03 09:05:00|25.67|25.55|25.69|25.57|25.73|25.61|25.66|25.54|107
1759482600000|2025-10-03 09:10:00|25.68|25.56|25.65|25.53|25.69|25.57|25.63|25.51|127
1759482900000|2025-10-03 09:15:00|25.64|25.52|25.61|25.49|25.65|25.53|25.6|25.48|67
1759483200000|2025-10-03 09:20:00|25.62|25.5|25.74|25.62|25.76|25.64|25.62|25.5|115
1759483500000|2025-10-03 09:25:00|25.73|25.61|25.78|25.66|25.8|25.68|25.73|25.61|94
1759483800000|2025-10-03 09:30:00|25.79|25.67|25.73|25.61|25.79|25.67|25.71|25.59|77
1759484100000|2025-10-03 09:35:00|25.74|25.62|25.72|25.6|25.75|25.63|25.71|25.59|61
1759484400000|2025-10-03 09:40:00|25.73|25.61|25.74|25.62|25.75|25.63|25.72|25.6|80
1759484700000|2025-10-03 09:45:00|25.73|25.61|25.77|25.65|25.78|25.66|25.73|25.61|57
1759485000000|2025-10-03 09:50:00|25.78|25.66|25.78|25.66|25.78|25.66|25.76|25.64|87
1759485300000|2025-10-03 09:55:00|25.77|25.65|25.75|25.63|25.79|25.67|25.74|25.62|61
1759485600000|2025-10-03 10:00:00|25.76|25.64|25.75|25.63|25.77|25.65|25.72|25.6|129
1759485900000|2025-10-03 10:05:00|25.76|25.64|25.74|25.62|25.76|25.64|25.73|25.61|136
1759486200000|2025-10-03 10:10:00|25.73|25.61|25.74|25.62|25.75|25.63|25.72|25.6|92
1759486500000|2025-10-03 10:15:00|25.75|25.63|25.79|25.67|25.79|25.67|25.74|25.62|74
1759486800000|2025-10-03 10:20:00|25.78|25.66|25.77|25.65|25.79|25.67|25.75|25.63|76
1759487100000|2025-10-03 10:25:00|25.76|25.64|25.79|25.67|25.81|25.69|25.75|25.63|66
1759487400000|2025-10-03 10:30:00|25.78|25.66|25.75|25.63|25.8|25.68|25.74|25.62|88
1759487700000|2025-10-03 10:35:00|25.74|25.62|25.73|25.61|25.76|25.64|25.73|25.61|69
1759488000000|2025-10-03 10:40:00|25.74|25.62|25.76|25.64|25.77|25.65|25.74|25.62|73
1759488300000|2025-10-03 10:45:00|25.75|25.63|25.75|25.63|25.77|25.65|25.75|25.63|53
1759488600000|2025-10-03 10:50:00|25.76|25.64|25.76|25.64|25.76|25.64|25.74|25.62|109
1759488900000|2025-10-03 10:55:00|25.75|25.63|25.75|25.63|25.77|25.65|25.74|25.62|70
1759489200000|2025-10-03 11:00:00|25.74|25.62|25.7|25.58|25.75|25.63|25.69|25.57|133
1759489500000|2025-10-03 11:05:00|25.71|25.59|25.66|25.54|25.71|25.59|25.64|25.52|80
1759489800000|2025-10-03 11:10:00|25.65|25.53|25.63|25.51|25.65|25.53|25.61|25.49|75
1759490100000|2025-10-03 11:15:00|25.64|25.52|25.61|25.49|25.66|25.54|25.59|25.47|117
1759490400000|2025-10-03 11:20:00|25.62|25.5|25.66|25.54|25.67|25.55|25.61|25.49|119
1759490700000|2025-10-03 11:25:00|25.67|25.55|25.65|25.53|25.67|25.55|25.63|25.51|158
1759491000000|2025-10-03 11:30:00|25.64|25.52|25.62|25.5|25.66|25.54|25.61|25.49|150
1759491300000|2025-10-03 11:35:00|25.61|25.49|25.65|25.53|25.65|25.53|25.61|25.49|109
1759491600000|2025-10-03 11:40:00|25.64|25.52|25.67|25.55|25.68|25.56|25.64|25.52|130
1759491900000|2025-10-03 11:45:00|25.66|25.54|25.68|25.56|25.68|25.56|25.64|25.52|177
1759492200000|2025-10-03 11:50:00|25.67|25.55|25.68|25.56|25.7|25.58|25.66|25.54|157
1759492500000|2025-10-03 11:55:00|25.67|25.55|25.65|25.53|25.69|25.57|25.64|25.52|99
1759492800000|2025-10-03 12:00:00|25.66|25.54|25.62|25.5|25.66|25.54|25.61|25.49|159
1759493100000|2025-10-03 12:05:00|25.61|25.49|25.61|25.49|25.66|25.54|25.6|25.48|145
1759493400000|2025-10-03 12:10:00|25.62|25.5|25.67|25.55|25.67|25.55|25.61|25.49|132
1759493700000|2025-10-03 12:15:00|25.66|25.54|25.66|25.54|25.7|25.58|25.64|25.52|141
1759494000000|2025-10-03 12:20:00|25.67|25.55|25.66|25.54|25.67|25.55|25.65|25.53|110
1759494300000|2025-10-03 12:25:00|25.65|25.53|25.58|25.46|25.66|25.54|25.58|25.46|165
1759494600000|2025-10-03 12:30:00|25.57|25.45|25.66|25.54|25.72|25.6|25.56|25.44|221
1759494900000|2025-10-03 12:35:00|25.65|25.53|25.69|25.57|25.7|25.58|25.59|25.47|133
1759495200000|2025-10-03 12:40:00|25.7|25.58|25.63|25.51|25.7|25.58|25.63|25.51|156
1759495500000|2025-10-03 12:45:00|25.64|25.52|25.59|25.47|25.66|25.54|25.59|25.47|192
1759495800000|2025-10-03 12:50:00|25.6|25.48|25.66|25.54|25.66|25.54|25.59|25.47|112
1759496100000|2025-10-03 12:55:00|25.65|25.53|25.62|25.5|25.65|25.53|25.61|25.49|84
1759496400000|2025-10-03 13:00:00|25.61|25.49|25.5|25.38|25.62|25.5|25.48|25.36|185
1759496700000|2025-10-03 13:05:00|25.51|25.39|25.53|25.41|25.55|25.43|25.46|25.34|169
1759497000000|2025-10-03 13:10:00|25.54|25.42|25.53|25.41|25.54|25.42|25.52|25.4|70
1759497300000|2025-10-03 13:15:00|25.52|25.4|25.61|25.49|25.62|25.5|25.51|25.39|110
1759497600000|2025-10-03 13:20:00|25.6|25.48|25.66|25.54|25.68|25.56|25.6|25.48|158
1759497900000|2025-10-03 13:25:00|25.67|25.55|25.77|25.65|25.79|25.67|25.66|25.54|185
1759498200000|2025-10-03 13:30:00|25.78|25.66|25.78|25.66|25.86|25.74|25.74|25.62|247
1759498500000|2025-10-03 13:35:00|25.79|25.67|25.78|25.66|25.8|25.68|25.67|25.55|255
1759498800000|2025-10-03 13:40:00|25.79|25.67|25.68|25.56|25.81|25.69|25.64|25.52|229
1759499100000|2025-10-03 13:45:00|25.67|25.55|25.72|25.6|25.77|25.65|25.66|25.54|221
1759499400000|2025-10-03 13:50:00|25.73|25.61|25.69|25.57|25.76|25.64|25.68|25.56|238
1759499700000|2025-10-03 13:55:00|25.7|25.58|25.66|25.54|25.73|25.61|25.65|25.53|176
1759500000000|2025-10-03 14:00:00|25.67|25.55|25.6|25.48|25.67|25.55|25.51|25.39|318
1759500300000|2025-10-03 14:05:00|25.59|25.47|25.51|25.39|25.6|25.48|25.47|25.35|214
1759500600000|2025-10-03 14:10:00|25.5|25.38|25.49|25.37|25.56|25.44|25.45|25.33|201
1759500900000|2025-10-03 14:15:00|25.48|25.36|25.38|25.26|25.49|25.37|25.38|25.26|294
1759501200000|2025-10-03 14:20:00|25.39|25.27|25.47|25.35|25.5|25.38|25.35|25.23|247
1759501500000|2025-10-03 14:25:00|25.48|25.36|25.56|25.44|25.57|25.45|25.46|25.34|167
1759501800000|2025-10-03 14:30:00|25.57|25.45|25.54|25.42|25.57|25.45|25.5|25.38|178
1759502100000|2025-10-03 14:35:00|25.53|25.41|25.65|25.53|25.66|25.54|25.51|25.39|145
1759502400000|2025-10-03 14:40:00|25.66|25.54|25.67|25.55|25.71|25.59|25.65|25.53|144
1759502700000|2025-10-03 14:45:00|25.66|25.54|25.76|25.64|25.78|25.66|25.66|25.54|178
1759503000000|2025-10-03 14:50:00|25.75|25.63|25.87|25.75|25.89|25.77|25.75|25.63|219
1759503300000|2025-10-03 14:55:00|25.86|25.74|25.78|25.66|25.87|25.75|25.76|25.64|166
1759503600000|2025-10-03 15:00:00|25.77|25.65|25.74|25.62|25.78|25.66|25.71|25.59|153
1759503900000|2025-10-03 15:05:00|25.73|25.61|25.74|25.62|25.8|25.68|25.7|25.58|141
1759504200000|2025-10-03 15:10:00|25.73|25.61|25.75|25.63|25.75|25.63|25.68|25.56|88
1759504500000|2025-10-03 15:15:00|25.76|25.64|25.9|25.78|25.96|25.84|25.76|25.64|129
1759504800000|2025-10-03 15:20:00|25.91|25.79|25.95|25.83|26.04|25.92|25.9|25.78|157
1759505100000|2025-10-03 15:25:00|25.93|25.81|25.86|25.74|25.94|25.82|25.84|25.72|144
1759505400000|2025-10-03 15:30:00|25.87|25.75|26.06|25.94|26.07|25.95|25.87|25.75|174
1759505700000|2025-10-03 15:35:00|26.07|25.95|26.03|25.91|26.08|25.96|26.02|25.9|229
1759506000000|2025-10-03 15:40:00|26.02|25.9|26.02|25.9|26.05|25.93|25.99|25.87|183
1759506300000|2025-10-03 15:45:00|26.03|25.91|26.01|25.89|26.1|25.98|25.98|25.86|141
1759506600000|2025-10-03 15:50:00|26.02|25.9|26.14|26.02|26.14|26.02|26.02|25.9|105
1759506900000|2025-10-03 15:55:00|26.13|26.01|26.14|26.02|26.18|26.06|26.1|25.98|169
1759507200000|2025-10-03 16:00:00|26.15|26.03|26.23|26.11|26.27|26.15|26.14|26.02|194
1759507500000|2025-10-03 16:05:00|26.22|26.1|26.23|26.11|26.27|26.15|26.17|26.05|180
1759507800000|2025-10-03 16:10:00|26.24|26.12|26.24|26.12|26.3|26.18|26.22|26.1|152
1759508100000|2025-10-03 16:15:00|26.25|26.13|26.17|26.05|26.3|26.18|26.17|26.05|151
1759508400000|2025-10-03 16:20:00|26.16|26.04|26.33|26.21|26.36|26.24|26.14|26.02|193
1759508700000|2025-10-03 16:25:00|26.34|26.22|26.37|26.25|26.38|26.26|26.32|26.2|156
1759509000000|2025-10-03 16:30:00|26.36|26.24|26.44|26.32|26.45|26.33|26.32|26.2|201
1759509300000|2025-10-03 16:35:00|26.43|26.31|26.53|26.41|26.54|26.42|26.43|26.31|186
1759509600000|2025-10-03 16:40:00|26.52|26.4|26.58|26.46|26.58|26.46|26.47|26.35|241
1759509900000|2025-10-03 16:45:00|26.59|26.47|26.34|26.22|26.61|26.49|26.29|26.17|327
1759510200000|2025-10-03 16:50:00|26.33|26.21|26.3|26.18|26.36|26.24|26.19|26.07|258
1759510500000|2025-10-03 16:55:00|26.29|26.17|26.07|25.95|26.31|26.19|26.03|25.91|225
1759510800000|2025-10-03 17:00:00|26.06|25.94|25.83|25.71|26.08|25.96|25.58|25.46|404
1759511100000|2025-10-03 17:05:00|25.84|25.72|25.9|25.78|25.94|25.82|25.66|25.54|237
1759511400000|2025-10-03 17:10:00|25.91|25.79|26.05|25.93|26.12|26|25.91|25.79|159
1759511700000|2025-10-03 17:15:00|26.04|25.92|25.88|25.76|26.06|25.94|25.86|25.74|180
1759512000000|2025-10-03 17:20:00|25.89|25.77|25.91|25.79|26.01|25.89|25.84|25.72|197
1759512300000|2025-10-03 17:25:00|25.92|25.8|25.87|25.75|25.93|25.81|25.85|25.73|183
1759512600000|2025-10-03 17:30:00|25.86|25.74|25.93|25.81|26|25.88|25.83|25.71|188
1759512900000|2025-10-03 17:35:00|25.94|25.82|26.06|25.94|26.06|25.94|25.94|25.82|226
1759513200000|2025-10-03 17:40:00|26.05|25.93|25.95|25.83|26.08|25.96|25.92|25.8|201
1759513500000|2025-10-03 17:45:00|25.96|25.84|25.86|25.74|25.96|25.84|25.82|25.7|173
1759513800000|2025-10-03 17:50:00|25.85|25.73|25.67|25.55|25.86|25.74|25.67|25.55|216
1759514100000|2025-10-03 17:55:00|25.68|25.56|25.7|25.58|25.76|25.64|25.67|25.55|192
1759514400000|2025-10-03 18:00:00|25.71|25.59|25.66|25.54|25.74|25.62|25.61|25.49|200
1759514700000|2025-10-03 18:05:00|25.67|25.55|25.73|25.61|25.73|25.61|25.59|25.47|192
1759515000000|2025-10-03 18:10:00|25.72|25.6|25.78|25.66|25.8|25.68|25.72|25.6|152
1759515300000|2025-10-03 18:15:00|25.79|25.67|25.9|25.78|25.91|25.79|25.77|25.65|142
1759515600000|2025-10-03 18:20:00|25.91|25.79|25.97|25.85|25.98|25.86|25.86|25.74|254
1759515900000|2025-10-03 18:25:00|25.98|25.86|25.99|25.87|26.01|25.89|25.95|25.83|140
1759516200000|2025-10-03 18:30:00|26|25.88|25.99|25.87|26.03|25.91|25.9|25.78|153
1759516500000|2025-10-03 18:35:00|26|25.88|26.03|25.91|26.03|25.91|25.94|25.82|154
1759516800000|2025-10-03 18:40:00|26.04|25.92|25.98|25.86|26.04|25.92|25.97|25.85|135
1759517100000|2025-10-03 18:45:00|25.97|25.85|26|25.88|26.07|25.95|25.95|25.83|127
1759517400000|2025-10-03 18:50:00|25.99|25.87|26|25.88|26.02|25.9|25.98|25.86|128
1759517700000|2025-10-03 18:55:00|25.99|25.87|26.04|25.92|26.04|25.92|25.98|25.86|86
1759518000000|2025-10-03 19:00:00|26.06|25.94|25.98|25.86|26.06|25.94|25.98|25.86|141
1759518300000|2025-10-03 19:05:00|25.97|25.85|26.01|25.89|26.02|25.9|25.96|25.84|115
1759518600000|2025-10-03 19:10:00|26.02|25.9|25.98|25.86|26.05|25.93|25.97|25.85|115
1759518900000|2025-10-03 19:15:00|25.99|25.87|26.1|25.98|26.11|25.99|25.98|25.86|100
1759519200000|2025-10-03 19:20:00|26.11|25.99|26.05|25.93|26.12|26|26.05|25.93|103
1759519500000|2025-10-03 19:25:00|26.06|25.94|26.16|26.04|26.16|26.04|26.05|25.93|113
1759519800000|2025-10-03 19:30:00|26.17|26.05|26.15|26.03|26.17|26.05|26.12|26|61
1759520100000|2025-10-03 19:35:00|26.16|26.04|26.1|25.98|26.19|26.07|26.09|25.97|67
1759520400000|2025-10-03 19:40:00|26.11|25.99|26.07|25.95|26.16|26.04|26.07|25.95|71
1759520700000|2025-10-03 19:45:00|26.06|25.94|26.03|25.91|26.08|25.96|25.98|25.86|140
1759521000000|2025-10-03 19:50:00|26.02|25.9|26.03|25.91|26.05|25.93|26|25.88|116
1759521300000|2025-10-03 19:55:00|26.02|25.9|26|25.88|26.03|25.91|25.98|25.86|75
1759521600000|2025-10-03 20:00:00|25.99|25.87|25.97|25.85|26|25.88|25.92|25.8|146
1759521900000|2025-10-03 20:05:00|25.96|25.84|25.91|25.79|25.99|25.87|25.91|25.79|110
1759522200000|2025-10-03 20:10:00|25.9|25.78|25.96|25.84|25.96|25.84|25.88|25.76|100
1759522500000|2025-10-03 20:15:00|25.97|25.85|26.01|25.89|26.02|25.9|25.94|25.82|83
1759522800000|2025-10-03 20:20:00|26.04|25.92|26.02|25.9|26.06|25.94|26.01|25.89|55
1759523100000|2025-10-03 20:25:00|26.01|25.89|26.01|25.89|26.03|25.91|25.99|25.87|45
1759523400000|2025-10-03 20:30:00|26.02|25.9|26.03|25.91|26.06|25.94|26.02|25.9|46
1759523700000|2025-10-03 20:35:00|26.04|25.92|26.06|25.94|26.07|25.95|26.04|25.92|31
1759524000000|2025-10-03 20:40:00|26.05|25.93|26.1|25.98|26.1|25.98|26.03|25.91|28
1759524300000|2025-10-03 20:45:00|26.11|25.99|26.06|25.94|26.12|26|26.05|25.93|40
1759524600000|2025-10-03 20:50:00|26.05|25.93|26.04|25.92|26.06|25.94|26.03|25.91|22
1759524900000|2025-10-03 20:55:00|26.05|25.93|26.06|25.94|26.08|25.96|26.04|25.92|23
1759561200000|2025-10-04 07:00:00|25.63|25.51|25.64|25.52|25.64|25.52|25.61|25.49|14
1759561500000|2025-10-04 07:05:00|25.63|25.51|25.62|25.5|25.63|25.51|25.61|25.49|12
1759561800000|2025-10-04 07:10:00|25.61|25.49|25.6|25.48|25.62|25.5|25.59|25.47|14
1759562100000|2025-10-04 07:15:00|25.59|25.47|25.54|25.42|25.59|25.47|25.52|25.4|38
1759562400000|2025-10-04 07:20:00|25.53|25.41|25.52|25.4|25.55|25.43|25.52|25.4|28
1759562700000|2025-10-04 07:25:00|25.51|25.39|25.53|25.41|25.55|25.43|25.51|25.39|31
1759563000000|2025-10-04 07:30:00|25.52|25.4|25.54|25.42|25.55|25.43|25.52|25.4|41
1759563300000|2025-10-04 07:35:00|25.53|25.41|25.52|25.4|25.54|25.42|25.49|25.37|50
1759563600000|2025-10-04 07:40:00|25.51|25.39|25.51|25.39|25.53|25.41|25.51|25.39|37
1759563900000|2025-10-04 07:45:00|25.5|25.38|25.47|25.35|25.5|25.38|25.47|25.35|10
1759564200000|2025-10-04 07:50:00|25.48|25.36|25.45|25.33|25.48|25.36|25.45|25.33|18
1759564500000|2025-10-04 07:55:00|25.43|25.31|25.47|25.35|25.48|25.36|25.42|25.3|43
1759564800000|2025-10-04 08:00:00|25.46|25.34|25.49|25.37|25.49|25.37|25.46|25.34|34
1759565100000|2025-10-04 08:05:00|25.48|25.36|25.44|25.32|25.49|25.37|25.43|25.31|41
1759565400000|2025-10-04 08:10:00|25.45|25.33|25.42|25.3|25.46|25.34|25.42|25.3|36
1759565700000|2025-10-04 08:15:00|25.41|25.29|25.38|25.26|25.42|25.3|25.37|25.25|28
1759566000000|2025-10-04 08:20:00|25.37|25.25|25.39|25.27|25.41|25.29|25.37|25.25|39
1759566300000|2025-10-04 08:25:00|25.38|25.26|25.37|25.25|25.42|25.3|25.37|25.25|42
1759566600000|2025-10-04 08:30:00|25.36|25.24|25.38|25.26|25.38|25.26|25.35|25.23|73
1759566900000|2025-10-04 08:35:00|25.37|25.25|25.33|25.21|25.39|25.27|25.33|25.21|93
1759567200000|2025-10-04 08:40:00|25.34|25.22|25.31|25.19|25.34|25.22|25.3|25.18|36
1759567500000|2025-10-04 08:45:00|25.3|25.18|25.34|25.22|25.35|25.23|25.3|25.18|59
1759567800000|2025-10-04 08:50:00|25.35|25.23|25.32|25.2|25.35|25.23|25.29|25.17|76
1759568100000|2025-10-04 08:55:00|25.33|25.21|25.31|25.19|25.34|25.22|25.3|25.18|59
1759568400000|2025-10-04 09:00:00|25.3|25.18|25.31|25.19|25.31|25.19|25.25|25.13|62
1759568700000|2025-10-04 09:05:00|25.32|25.2|25.36|25.24|25.37|25.25|25.31|25.19|106
1759569000000|2025-10-04 09:10:00|25.37|25.25|25.4|25.28|25.4|25.28|25.37|25.25|62
1759569300000|2025-10-04 09:15:00|25.39|25.27|25.34|25.22|25.41|25.29|25.34|25.22|56
1759569600000|2025-10-04 09:20:00|25.33|25.21|25.34|25.22|25.35|25.23|25.33|25.21|14
1759569900000|2025-10-04 09:25:00|25.33|25.21|25.35|25.23|25.35|25.23|25.33|25.21|11
1759570200000|2025-10-04 09:30:00|25.34|25.22|25.32|25.2|25.35|25.23|25.3|25.18|11
1759570500000|2025-10-04 09:35:00|25.31|25.19|25.3|25.18|25.31|25.19|25.29|25.17|18
1759570800000|2025-10-04 09:40:00|25.31|25.19|25.33|25.21|25.33|25.21|25.3|25.18|15
1759571100000|2025-10-04 09:45:00|25.32|25.2|25.17|25.05|25.32|25.2|25.17|25.05|40
1759571400000|2025-10-04 09:50:00|25.18|25.06|25.15|25.03|25.18|25.06|25.14|25.02|22
1759571700000|2025-10-04 09:55:00|25.14|25.02|25.16|25.04|25.17|25.05|25.14|25.02|43
1759572000000|2025-10-04 10:00:00|25.15|25.03|25.22|25.1|25.23|25.11|25.13|25.01|50
1759572300000|2025-10-04 10:05:00|25.23|25.11|25.23|25.11|25.25|25.13|25.23|25.11|25
1759572600000|2025-10-04 10:10:00|25.22|25.1|25.2|25.08|25.23|25.11|25.2|25.08|35
1759572900000|2025-10-04 10:15:00|25.21|25.09|25.21|25.09|25.23|25.11|25.2|25.08|43
1759573200000|2025-10-04 10:20:00|25.22|25.1|25.25|25.13|25.26|25.14|25.21|25.09|20
1759573500000|2025-10-04 10:25:00|25.26|25.14|25.26|25.14|25.26|25.14|25.24|25.12|81
1759573800000|2025-10-04 10:30:00|25.25|25.13|25.23|25.11|25.26|25.14|25.23|25.11|15
1759574100000|2025-10-04 10:35:00|25.22|25.1|25.16|25.04|25.22|25.1|25.11|24.99|44
1759574400000|2025-10-04 10:40:00|25.15|25.03|25.13|25.01|25.17|25.05|25.11|24.99|43
1759574700000|2025-10-04 10:45:00|25.14|25.02|25.1|24.98|25.16|25.04|25.1|24.98|51
1759575000000|2025-10-04 10:50:00|25.08|24.96|25|24.88|25.08|24.96|25|24.88|126
1759575300000|2025-10-04 10:55:00|25.01|24.89|25.02|24.9|25.04|24.92|25|24.88|28
1759575600000|2025-10-04 11:00:00|25.01|24.89|25.07|24.95|25.08|24.96|25|24.88|37
1759575900000|2025-10-04 11:05:00|25.08|24.96|25.02|24.9|25.08|24.96|25.02|24.9|19
1759576200000|2025-10-04 11:10:00|25.01|24.89|24.97|24.85|25.03|24.91|24.95|24.83|59
1759576500000|2025-10-04 11:15:00|24.96|24.84|24.97|24.85|24.98|24.86|24.93|24.81|68
1759576800000|2025-10-04 11:20:00|24.98|24.86|24.97|24.85|24.98|24.86|24.96|24.84|34
1759577100000|2025-10-04 11:25:00|24.98|24.86|25.01|24.89|25.02|24.9|24.97|24.85|29
1759577400000|2025-10-04 11:30:00|25|24.88|25.03|24.91|25.05|24.93|25|24.88|64
1759577700000|2025-10-04 11:35:00|25.02|24.9|24.95|24.83|25.02|24.9|24.95|24.83|48
1759578000000|2025-10-04 11:40:00|24.96|24.84|25|24.88|25.01|24.89|24.94|24.82|37
1759578300000|2025-10-04 11:45:00|24.99|24.87|25.02|24.9|25.02|24.9|24.99|24.87|26
1759578600000|2025-10-04 11:50:00|25.03|24.91|25.03|24.91|25.05|24.93|25.02|24.9|45
1759578900000|2025-10-04 11:55:00|25.02|24.9|25.02|24.9|25.03|24.91|25.01|24.89|63
1759579200000|2025-10-04 12:00:00|25.03|24.91|25.03|24.91|25.06|24.94|25.01|24.89|39
1759579500000|2025-10-04 12:05:00|25.04|24.92|25.02|24.9|25.04|24.92|24.99|24.87|47
1759579800000|2025-10-04 12:10:00|25.01|24.89|25.07|24.95|25.08|24.96|25.01|24.89|69
1759580100000|2025-10-04 12:15:00|25.06|24.94|25.03|24.91|25.06|24.94|25.02|24.9|42
1759580400000|2025-10-04 12:20:00|25.04|24.92|25.07|24.95|25.07|24.95|25.04|24.92|22
1759580700000|2025-10-04 12:25:00|25.06|24.94|25.07|24.95|25.08|24.96|25.06|24.94|16
1759581000000|2025-10-04 12:30:00|25.06|24.94|25.06|24.94|25.08|24.96|25.03|24.91|47
1759581300000|2025-10-04 12:35:00|25.07|24.95|25.05|24.93|25.08|24.96|25.04|24.92|33
1759581600000|2025-10-04 12:40:00|25.06|24.94|25.04|24.92|25.06|24.94|25.04|24.92|19
1759581900000|2025-10-04 12:45:00|25.03|24.91|24.96|24.84|25.03|24.91|24.95|24.83|28
1759582200000|2025-10-04 12:50:00|24.97|24.85|24.98|24.86|24.98|24.86|24.96|24.84|42
1759582500000|2025-10-04 12:55:00|24.97|24.85|24.98|24.86|24.98|24.86|24.97|24.85|6
1759582800000|2025-10-04 13:00:00|24.97|24.85|25.11|24.99|25.11|24.99|24.97|24.85|54
1759583100000|2025-10-04 13:05:00|25.1|24.98|25.18|25.06|25.21|25.09|25.1|24.98|70
1759583400000|2025-10-04 13:10:00|25.19|25.07|25.13|25.01|25.2|25.08|25.13|25.01|43
1759583700000|2025-10-04 13:15:00|25.14|25.02|25.13|25.01|25.19|25.07|25.12|25|88
1759584000000|2025-10-04 13:20:00|25.12|25|25.14|25.02|25.15|25.03|25.11|24.99|37
1759584300000|2025-10-04 13:25:00|25.15|25.03|25.15|25.03|25.16|25.04|25.14|25.02|27
1759584600000|2025-10-04 13:30:00|25.14|25.02|25.2|25.08|25.2|25.08|25.14|25.02|45
1759584900000|2025-10-04 13:35:00|25.19|25.07|25.24|25.12|25.25|25.13|25.19|25.07|40
1759585200000|2025-10-04 13:40:00|25.23|25.11|25.22|25.1|25.24|25.12|25.21|25.09|40
1759585500000|2025-10-04 13:45:00|25.21|25.09|25.2|25.08|25.24|25.12|25.2|25.08|22
1759585800000|2025-10-04 13:50:00|25.19|25.07|25.15|25.03|25.19|25.07|25.13|25.01|45
1759586100000|2025-10-04 13:55:00|25.16|25.04|25.18|25.06|25.19|25.07|25.14|25.02|23
1759586400000|2025-10-04 14:00:00|25.19|25.07|25.16|25.04|25.21|25.09|25.15|25.03|51
1759586700000|2025-10-04 14:05:00|25.15|25.03|25.21|25.09|25.21|25.09|25.15|25.03|43
1759587000000|2025-10-04 14:10:00|25.22|25.1|25.29|25.17|25.3|25.18|25.21|25.09|44
1759587300000|2025-10-04 14:15:00|25.28|25.16|25.25|25.13|25.33|25.21|25.24|25.12|60
1759587600000|2025-10-04 14:20:00|25.24|25.12|25.2|25.08|25.25|25.13|25.2|25.08|41
1759587900000|2025-10-04 14:25:00|25.21|25.09|25.21|25.09|25.21|25.09|25.19|25.07|71
1759588200000|2025-10-04 14:30:00|25.22|25.1|25.2|25.08|25.22|25.1|25.19|25.07|37
1759588500000|2025-10-04 14:35:00|25.19|25.07|25.19|25.07|25.2|25.08|25.18|25.06|25
1759588800000|2025-10-04 14:40:00|25.2|25.08|25.17|25.05|25.2|25.08|25.17|25.05|30
1759589100000|2025-10-04 14:45:00|25.16|25.04|25.09|24.97|25.16|25.04|25.08|24.96|40
1759589400000|2025-10-04 14:50:00|25.08|24.96|25.05|24.93|25.09|24.97|25.01|24.89|46
1759589700000|2025-10-04 14:55:00|25.04|24.92|25|24.88|25.05|24.93|25|24.88|57
1759590000000|2025-10-04 15:00:00|24.99|24.87|25.01|24.89|25.08|24.96|24.96|24.84|95
1759590300000|2025-10-04 15:05:00|25.02|24.9|25.04|24.92|25.06|24.94|24.99|24.87|53
1759590600000|2025-10-04 15:10:00|25.03|24.91|24.98|24.86|25.05|24.93|24.98|24.86|56
1759590900000|2025-10-04 15:15:00|24.99|24.87|24.96|24.84|25|24.88|24.94|24.82|62
1759591200000|2025-10-04 15:20:00|24.95|24.83|24.87|24.75|24.95|24.83|24.84|24.72|109
1759591500000|2025-10-04 15:25:00|24.86|24.74|24.82|24.7|24.88|24.76|24.8|24.68|91
1759591800000|2025-10-04 15:30:00|24.83|24.71|24.84|24.72|24.89|24.77|24.82|24.7|84
1759592100000|2025-10-04 15:35:00|24.83|24.71|24.83|24.71|24.88|24.76|24.8|24.68|83
1759592400000|2025-10-04 15:40:00|24.84|24.72|24.89|24.77|24.9|24.78|24.83|24.71|72
1759592700000|2025-10-04 15:45:00|24.88|24.76|24.93|24.81|24.95|24.83|24.88|24.76|66
1759593000000|2025-10-04 15:50:00|24.94|24.82|24.91|24.79|24.94|24.82|24.9|24.78|48
1759593300000|2025-10-04 15:55:00|24.9|24.78|24.83|24.71|24.91|24.79|24.83|24.71|48
1759593600000|2025-10-04 16:00:00|24.84|24.72|24.86|24.74|24.89|24.77|24.83|24.71|75
1759593900000|2025-10-04 16:05:00|24.87|24.75|24.81|24.69|24.87|24.75|24.8|24.68|47
1759594200000|2025-10-04 16:10:00|24.82|24.7|24.84|24.72|24.87|24.75|24.82|24.7|57
1759594500000|2025-10-04 16:15:00|24.85|24.73|24.84|24.72|24.86|24.74|24.8|24.68|38
1759594800000|2025-10-04 16:20:00|24.85|24.73|24.81|24.69|24.85|24.73|24.8|24.68|41
1759595100000|2025-10-04 16:25:00|24.8|24.68|24.85|24.73|24.86|24.74|24.75|24.63|64
1759595400000|2025-10-04 16:30:00|24.86|24.74|24.93|24.81|24.94|24.82|24.86|24.74|42
1759595700000|2025-10-04 16:35:00|24.94|24.82|24.93|24.81|24.95|24.83|24.91|24.79|60
1759596000000|2025-10-04 16:40:00|24.94|24.82|24.91|24.79|24.94|24.82|24.91|24.79|20
1759596300000|2025-10-04 16:45:00|24.92|24.8|24.9|24.78|24.93|24.81|24.9|24.78|23
1759596600000|2025-10-04 16:50:00|24.89|24.77|24.9|24.78|24.9|24.78|24.88|24.76|14
1759596900000|2025-10-04 16:55:00|24.89|24.77|24.91|24.79|24.92|24.8|24.88|24.76|33
1759597200000|2025-10-04 17:00:00|24.9|24.78|24.97|24.85|24.97|24.85|24.89|24.77|38
1759597500000|2025-10-04 17:05:00|24.98|24.86|24.98|24.86|24.98|24.86|24.97|24.85|3
1759597800000|2025-10-04 17:10:00|24.97|24.85|24.93|24.81|24.97|24.85|24.93|24.81|31
1759598100000|2025-10-04 17:15:00|24.94|24.82|24.94|24.82|24.96|24.84|24.92|24.8|33
1759598400000|2025-10-04 17:20:00|24.95|24.83|24.96|24.84|24.97|24.85|24.94|24.82|36
1759598700000|2025-10-04 17:25:00|24.97|24.85|25.01|24.89|25.01|24.89|24.97|24.85|11
1759599000000|2025-10-04 17:30:00|25.02|24.9|25.01|24.89|25.02|24.9|25.01|24.89|30
1759599300000|2025-10-04 17:35:00|25|24.88|24.97|24.85|25|24.88|24.96|24.84|12
1759599600000|2025-10-04 17:40:00|24.96|24.84|24.93|24.81|24.97|24.85|24.92|24.8|38
1759599900000|2025-10-04 17:45:00|24.94|24.82|24.93|24.81|24.95|24.83|24.93|24.81|18
1759600200000|2025-10-04 17:50:00|24.92|24.8|24.95|24.83|24.95|24.83|24.92|24.8|8
1759600500000|2025-10-04 17:55:00|24.94|24.82|24.97|24.85|24.98|24.86|24.94|24.82|14
1759600800000|2025-10-04 18:00:00|24.98|24.86|24.98|24.86|25|24.88|24.97|24.85|23
1759601100000|2025-10-04 18:05:00|24.99|24.87|24.98|24.86|25|24.88|24.98|24.86|8
1759601400000|2025-10-04 18:10:00|24.99|24.87|24.97|24.85|24.99|24.87|24.97|24.85|43
1759601700000|2025-10-04 18:15:00|24.98|24.86|24.93|24.81|24.98|24.86|24.93|24.81|14
1759602000000|2025-10-04 18:20:00|24.94|24.82|24.96|24.84|24.96|24.84|24.93|24.81|33
1759602300000|2025-10-04 18:25:00|24.95|24.83|24.96|24.84|24.96|24.84|24.95|24.83|20
1759602600000|2025-10-04 18:30:00|24.97|24.85|24.95|24.83|24.97|24.85|24.95|24.83|11
1759602900000|2025-10-04 18:35:00|24.94|24.82|24.91|24.79|24.95|24.83|24.9|24.78|42
1759603200000|2025-10-04 18:40:00|24.9|24.78|24.92|24.8|24.92|24.8|24.9|24.78|11
1759603500000|2025-10-04 18:45:00|24.91|24.79|24.92|24.8|24.93|24.81|24.91|24.79|22
1759603800000|2025-10-04 18:50:00|24.93|24.81|24.91|24.79|24.94|24.82|24.9|24.78|17
1759604100000|2025-10-04 18:55:00|24.9|24.78|24.92|24.8|24.92|24.8|24.9|24.78|21
1759604400000|2025-10-04 19:00:00|24.93|24.81|24.95|24.83|24.95|24.83|24.93|24.81|21
1759604700000|2025-10-04 19:05:00|24.94|24.82|24.98|24.86|24.98|24.86|24.94|24.82|19
1759605000000|2025-10-04 19:10:00|24.97|24.85|25|24.88|25|24.88|24.97|24.85|14
1759605300000|2025-10-04 19:15:00|24.99|24.87|24.99|24.87|25|24.88|24.99|24.87|17
1759605600000|2025-10-04 19:20:00|25|24.88|25.01|24.89|25.01|24.89|24.99|24.87|20
1759605900000|2025-10-04 19:25:00|25|24.88|25|24.88|25.01|24.89|25|24.88|5
1759606200000|2025-10-04 19:30:00|24.99|24.87|25|24.88|25|24.88|24.99|24.87|4
1759606500000|2025-10-04 19:35:00|24.99|24.87|24.99|24.87|24.99|24.87|24.98|24.86|3
1759606800000|2025-10-04 19:40:00|24.98|24.86|24.96|24.84|24.99|24.87|24.96|24.84|25
1759607100000|2025-10-04 19:45:00|24.97|24.85|24.97|24.85|24.97|24.85|24.97|24.85|1
1759607400000|2025-10-04 19:50:00|24.98|24.86|24.98|24.86|24.99|24.87|24.98|24.86|3
1759607700000|2025-10-04 19:55:00|24.99|24.87|25.01|24.89|25.01|24.89|24.98|24.86|17
1759608000000|2025-10-04 20:00:00|25.02|24.9|25.02|24.9|25.04|24.92|25.02|24.9|11
1759608300000|2025-10-04 20:05:00|25.01|24.89|25.02|24.9|25.03|24.91|25.01|24.89|18
1759608600000|2025-10-04 20:10:00|25.03|24.91|25.03|24.91|25.04|24.92|25.03|24.91|19
1759608900000|2025-10-04 20:15:00|25.04|24.92|25.04|24.92|25.05|24.93|25.02|24.9|13
1759609200000|2025-10-04 20:20:00|25.05|24.93|25.07|24.95|25.07|24.95|25.04|24.92|13
1759609500000|2025-10-04 20:25:00|25.08|24.96|25.09|24.97|25.09|24.97|25.08|24.96|16
1759609800000|2025-10-04 20:30:00|25.1|24.98|25.08|24.96|25.1|24.98|25.08|24.96|3
1759610100000|2025-10-04 20:35:00|25.07|24.95|25.05|24.93|25.08|24.96|25.04|24.92|9
1759610400000|2025-10-04 20:40:00|25.06|24.94|25.08|24.96|25.08|24.96|25.05|24.93|13
1759610700000|2025-10-04 20:45:00|25.09|24.97|25.06|24.94|25.11|24.99|25.06|24.94|20
1759611000000|2025-10-04 20:50:00|25.07|24.95|25.04|24.92|25.07|24.95|25.03|24.91|16
1759611300000|2025-10-04 20:55:00|25.03|24.91|25.01|24.89|25.04|24.92|25.01|24.89|27
1759611600000|2025-10-04 21:00:00|25|24.88|25.04|24.92|25.05|24.93|25|24.88|43
1759611900000|2025-10-04 21:05:00|25.03|24.91|25.04|24.92|25.04|24.92|25.03|24.91|2
1759612200000|2025-10-04 21:10:00|25.03|24.91|25.02|24.9|25.04|24.92|25.02|24.9|62
1759612500000|2025-10-04 21:15:00|25.03|24.91|25.07|24.95|25.07|24.95|25.01|24.89|47
1759612800000|2025-10-04 21:20:00|25.08|24.96|25.07|24.95|25.08|24.96|25.06|24.94|32
1759613100000|2025-10-04 21:25:00|25.08|24.96|25.11|24.99|25.11|24.99|25.08|24.96|30
1759613400000|2025-10-04 21:30:00|25.1|24.98|25.09|24.97|25.1|24.98|25.07|24.95|8
1759613700000|2025-10-04 21:35:00|25.08|24.96|25.06|24.94|25.08|24.96|25.06|24.94|9
1759614000000|2025-10-04 21:40:00|25.07|24.95|25.08|24.96|25.08|24.96|25.06|24.94|14
1759614300000|2025-10-04 21:45:00|25.07|24.95|25.06|24.94|25.08|24.96|25.06|24.94|6
1759614600000|2025-10-04 21:50:00|25.07|24.95|25.08|24.96|25.08|24.96|25.06|24.94|34
1759614900000|2025-10-04 21:55:00|25.09|24.97|25.08|24.96|25.09|24.97|25.08|24.96|4
1759615200000|2025-10-04 22:00:00|25.09|24.97|25.07|24.95|25.11|24.99|25.07|24.95|52
1759615500000|2025-10-04 22:05:00|25.08|24.96|25.06|24.94|25.1|24.98|25.05|24.93|17
1759615800000|2025-10-04 22:10:00|25.07|24.95|25.05|24.93|25.08|24.96|25.05|24.93|43
1759616100000|2025-10-04 22:15:00|25.04|24.92|25.03|24.91|25.05|24.93|25.03|24.91|20
1759616400000|2025-10-04 22:20:00|25.04|24.92|25.03|24.91|25.04|24.92|25.02|24.9|20
1759616700000|2025-10-04 22:25:00|25.05|24.93|25.07|24.95|25.08|24.96|25.05|24.93|69
1759617000000|2025-10-04 22:30:00|25.08|24.96|25.14|25.02|25.15|25.03|25.08|24.96|32
1759617300000|2025-10-04 22:35:00|25.13|25.01|25.11|24.99|25.13|25.01|25.1|24.98|31
1759617600000|2025-10-04 22:40:00|25.1|24.98|25.14|25.02|25.14|25.02|25.1|24.98|17
1759617900000|2025-10-04 22:45:00|25.13|25.01|25.14|25.02|25.15|25.03|25.13|25.01|26
1759618200000|2025-10-04 22:50:00|25.13|25.01|25.1|24.98|25.14|25.02|25.1|24.98|34
1759618500000|2025-10-04 22:55:00|25.11|24.99|25.09|24.97|25.11|24.99|25.09|24.97|147
1759618800000|2025-10-04 23:00:00|25.1|24.98|25.09|24.97|25.1|24.98|25.09|24.97|12
1759619100000|2025-10-04 23:05:00|25.1|24.98|25.11|24.99|25.12|25|25.09|24.97|26
1759619400000|2025-10-04 23:10:00|25.12|25|25.09|24.97|25.12|25|25.09|24.97|6
1759619700000|2025-10-04 23:15:00|25.1|24.98|25.1|24.98|25.11|24.99|25.09|24.97|13
1759620000000|2025-10-04 23:20:00|25.11|24.99|25.11|24.99|25.11|24.99|25.1|24.98|7
1759620300000|2025-10-04 23:25:00|25.12|25|25.15|25.03|25.16|25.04|25.12|25|10
1759620600000|2025-10-04 23:30:00|25.14|25.02|25.15|25.03|25.16|25.04|25.13|25.01|16
1759620900000|2025-10-04 23:35:00|25.16|25.04|25.14|25.02|25.16|25.04|25.14|25.02|7
1759621200000|2025-10-04 23:40:00|25.13|25.01|25.15|25.03|25.15|25.03|25.13|25.01|7
1759621500000|2025-10-04 23:45:00|25.16|25.04|25.16|25.04|25.18|25.06|25.15|25.03|39
1759621800000|2025-10-04 23:50:00|25.15|25.03|25.13|25.01|25.16|25.04|25.13|25.01|11
1759622100000|2025-10-04 23:55:00|25.14|25.02|25.15|25.03|25.15|25.03|25.14|25.02|12
1759622400000|2025-10-05 00:00:00|25.16|25.04|25.14|25.02|25.16|25.04|25.14|25.02|15
1759622700000|2025-10-05 00:05:00|25.13|25.01|25.11|24.99|25.14|25.02|25.11|24.99|15
1759623000000|2025-10-05 00:10:00|25.12|25|25.12|25|25.12|25|25.1|24.98|39
1759623300000|2025-10-05 00:15:00|25.11|24.99|25.18|25.06|25.2|25.08|25.11|24.99|66
1759623600000|2025-10-05 00:20:00|25.19|25.07|25.19|25.07|25.22|25.1|25.18|25.06|59
1759623900000|2025-10-05 00:25:00|25.2|25.08|25.21|25.09|25.22|25.1|25.2|25.08|42
1759624200000|2025-10-05 00:30:00|25.22|25.1|25.21|25.09|25.22|25.1|25.18|25.06|25
1759624500000|2025-10-05 00:35:00|25.2|25.08|25.18|25.06|25.21|25.09|25.17|25.05|23
1759624800000|2025-10-05 00:40:00|25.17|25.05|25.11|24.99|25.17|25.05|25.1|24.98|35
1759625100000|2025-10-05 00:45:00|25.1|24.98|25.07|24.95|25.11|24.99|25.07|24.95|68
1759625400000|2025-10-05 00:50:00|25.06|24.94|25.07|24.95|25.08|24.96|25.02|24.9|78
1759625700000|2025-10-05 00:55:00|25.08|24.96|25.04|24.92|25.08|24.96|25.03|24.91|73
1759626000000|2025-10-05 01:00:00|25.03|24.91|25.09|24.97|25.09|24.97|25.03|24.91|43
1759626300000|2025-10-05 01:05:00|25.08|24.96|25.14|25.02|25.15|25.03|25.08|24.96|64
1759626600000|2025-10-05 01:10:00|25.15|25.03|25.17|25.05|25.2|25.08|25.15|25.03|21
1759626900000|2025-10-05 01:15:00|25.18|25.06|25.11|24.99|25.19|25.07|25.11|24.99|15
1759627200000|2025-10-05 01:20:00|25.12|25|25.15|25.03|25.15|25.03|25.09|24.97|52
1759627500000|2025-10-05 01:25:00|25.14|25.02|25.15|25.03|25.17|25.05|25.13|25.01|36
1759627800000|2025-10-05 01:30:00|25.16|25.04|25.17|25.05|25.18|25.06|25.14|25.02|52
1759628100000|2025-10-05 01:35:00|25.18|25.06|25.16|25.04|25.18|25.06|25.16|25.04|37
1759628400000|2025-10-05 01:40:00|25.17|25.05|25.21|25.09|25.21|25.09|25.16|25.04|61
1759628700000|2025-10-05 01:45:00|25.2|25.08|25.23|25.11|25.23|25.11|25.2|25.08|10
1759629000000|2025-10-05 01:50:00|25.22|25.1|25.24|25.12|25.25|25.13|25.22|25.1|5
1759629300000|2025-10-05 01:55:00|25.25|25.13|25.24|25.12|25.25|25.13|25.23|25.11|32
1759629600000|2025-10-05 02:00:00|25.25|25.13|25.24|25.12|25.25|25.13|25.2|25.08|51
1759629900000|2025-10-05 02:05:00|25.25|25.13|25.29|25.17|25.3|25.18|25.25|25.13|15
1759630200000|2025-10-05 02:10:00|25.3|25.18|25.29|25.17|25.3|25.18|25.29|25.17|26
1759630500000|2025-10-05 02:15:00|25.28|25.16|25.25|25.13|25.28|25.16|25.25|25.13|12
1759630800000|2025-10-05 02:20:00|25.26|25.14|25.25|25.13|25.28|25.16|25.25|25.13|20
1759631100000|2025-10-05 02:25:00|25.26|25.14|25.29|25.17|25.29|25.17|25.23|25.11|59
1759631400000|2025-10-05 02:30:00|25.3|25.18|25.57|25.45|25.62|25.5|25.29|25.17|136
1759631700000|2025-10-05 02:35:00|25.56|25.44|25.55|25.43|25.62|25.5|25.53|25.41|107
1759632000000|2025-10-05 02:40:00|25.54|25.42|25.49|25.37|25.55|25.43|25.43|25.31|75
1759632300000|2025-10-05 02:45:00|25.5|25.38|25.59|25.47|25.62|25.5|25.5|25.38|111
1759632600000|2025-10-05 02:50:00|25.6|25.48|25.59|25.47|25.61|25.49|25.56|25.44|30
1759632900000|2025-10-05 02:55:00|25.6|25.48|25.74|25.62|25.76|25.64|25.59|25.47|78
1759633200000|2025-10-05 03:00:00|25.75|25.63|25.76|25.64|25.81|25.69|25.71|25.59|85
1759633500000|2025-10-05 03:05:00|25.77|25.65|25.83|25.71|25.89|25.77|25.75|25.63|71
1759633800000|2025-10-05 03:10:00|25.84|25.72|25.74|25.62|25.88|25.76|25.74|25.62|58
1759634100000|2025-10-05 03:15:00|25.73|25.61|25.62|25.5|25.73|25.61|25.59|25.47|74
1759634400000|2025-10-05 03:20:00|25.63|25.51|25.69|25.57|25.7|25.58|25.62|25.5|50
1759634700000|2025-10-05 03:25:00|25.68|25.56|25.78|25.66|25.8|25.68|25.68|25.56|73
1759635000000|2025-10-05 03:30:00|25.79|25.67|25.98|25.86|26.02|25.9|25.78|25.66|79
1759635300000|2025-10-05 03:35:00|25.97|25.85|26|25.88|26.01|25.89|25.92|25.8|55
1759635600000|2025-10-05 03:40:00|25.99|25.87|25.97|25.85|26|25.88|25.93|25.81|56
1759635900000|2025-10-05 03:45:00|25.98|25.86|25.96|25.84|26.02|25.9|25.95|25.83|58
1759636200000|2025-10-05 03:50:00|25.95|25.83|25.92|25.8|25.96|25.84|25.89|25.77|66
1759636500000|2025-10-05 03:55:00|25.91|25.79|25.9|25.78|25.93|25.81|25.86|25.74|47
1759636800000|2025-10-05 04:00:00|25.92|25.8|25.92|25.8|25.93|25.81|25.88|25.76|69
1759637100000|2025-10-05 04:05:00|25.93|25.81|25.79|25.67|25.93|25.81|25.79|25.67|75
1759637400000|2025-10-05 04:10:00|25.8|25.68|25.83|25.71|25.83|25.71|25.77|25.65|88
1759637700000|2025-10-05 04:15:00|25.84|25.72|25.86|25.74|25.86|25.74|25.79|25.67|93
1759638000000|2025-10-05 04:20:00|25.85|25.73|25.9|25.78|25.91|25.79|25.85|25.73|86
1759638300000|2025-10-05 04:25:00|25.91|25.79|25.91|25.79|25.93|25.81|25.9|25.78|51
1759638600000|2025-10-05 04:30:00|25.9|25.78|25.91|25.79|25.93|25.81|25.86|25.74|53
1759638900000|2025-10-05 04:35:00|25.92|25.8|25.99|25.87|26|25.88|25.9|25.78|76
1759639200000|2025-10-05 04:40:00|26|25.88|25.96|25.84|26|25.88|25.91|25.79|111
1759639500000|2025-10-05 04:45:00|25.97|25.85|26.29|26.17|26.32|26.2|25.96|25.84|222
1759639800000|2025-10-05 04:50:00|26.3|26.18|26.38|26.26|26.45|26.33|26.29|26.17|147
1759640100000|2025-10-05 04:55:00|26.37|26.25|26.31|26.19|26.4|26.28|26.29|26.17|88
1759640400000|2025-10-05 05:00:00|26.33|26.21|26.39|26.27|26.43|26.31|26.33|26.21|95
1759640700000|2025-10-05 05:05:00|26.38|26.26|26.24|26.12|26.38|26.26|26.21|26.09|77
1759641000000|2025-10-05 05:10:00|26.23|26.11|26.25|26.13|26.28|26.16|26.18|26.06|91
1759641300000|2025-10-05 05:15:00|26.26|26.14|26.19|26.07|26.28|26.16|26.17|26.05|65
1759641600000|2025-10-05 05:20:00|26.2|26.08|26.2|26.08|26.22|26.1|26.14|26.02|72
1759641900000|2025-10-05 05:25:00|26.21|26.09|26.27|26.15|26.28|26.16|26.2|26.08|71
1759642200000|2025-10-05 05:30:00|26.28|26.16|26.26|26.14|26.29|26.17|26.24|26.12|42
1759642500000|2025-10-05 05:35:00|26.25|26.13|26.26|26.14|26.27|26.15|26.23|26.11|28
1759642800000|2025-10-05 05:40:00|26.27|26.15|26.25|26.13|26.29|26.17|26.23|26.11|65
1759643100000|2025-10-05 05:45:00|26.24|26.12|26.2|26.08|26.25|26.13|26.18|26.06|52
1759643400000|2025-10-05 05:50:00|26.19|26.07|26.18|26.06|26.23|26.11|26.17|26.05|21
1759643700000|2025-10-05 05:55:00|26.17|26.05|26.22|26.1|26.22|26.1|26.17|26.05|20
1759644000000|2025-10-05 06:00:00|26.21|26.09|26.21|26.09|26.22|26.1|26.17|26.05|46
1759644300000|2025-10-05 06:05:00|26.2|26.08|26.18|26.06|26.2|26.08|26.17|26.05|20
1759644600000|2025-10-05 06:10:00|26.17|26.05|26.21|26.09|26.22|26.1|26.17|26.05|37
1759644900000|2025-10-05 06:15:00|26.2|26.08|26.19|26.07|26.23|26.11|26.18|26.06|28
1759645200000|2025-10-05 06:20:00|26.18|26.06|26.13|26.01|26.19|26.07|26.1|25.98|58
1759645500000|2025-10-05 06:25:00|26.14|26.02|26.22|26.1|26.24|26.12|26.14|26.02|70
1759645800000|2025-10-05 06:30:00|26.23|26.11|26.21|26.09|26.24|26.12|26.19|26.07|51
1759646100000|2025-10-05 06:35:00|26.2|26.08|26.15|26.03|26.2|26.08|26.15|26.03|22
1759646400000|2025-10-05 06:40:00|26.14|26.02|26.2|26.08|26.2|26.08|26.13|26.01|30
1759646700000|2025-10-05 06:45:00|26.19|26.07|26.24|26.12|26.25|26.13|26.19|26.07|58
1759647000000|2025-10-05 06:50:00|26.25|26.13|26.16|26.04|26.25|26.13|26.13|26.01|58
1759647300000|2025-10-05 06:55:00|26.15|26.03|26.13|26.01|26.16|26.04|26.13|26.01|32
1759647600000|2025-10-05 07:00:00|26.14|26.02|26.2|26.08|26.2|26.08|26.13|26.01|59
1759647900000|2025-10-05 07:05:00|26.19|26.07|26.3|26.18|26.3|26.18|26.19|26.07|26
1759648200000|2025-10-05 07:10:00|26.29|26.17|26.34|26.22|26.36|26.24|26.25|26.13|44
1759648500000|2025-10-05 07:15:00|26.35|26.23|26.36|26.24|26.4|26.28|26.34|26.22|56
1759648800000|2025-10-05 07:20:00|26.35|26.23|26.34|26.22|26.37|26.25|26.32|26.2|70
1759649100000|2025-10-05 07:25:00|26.35|26.23|26.25|26.13|26.35|26.23|26.25|26.13|55
1759649400000|2025-10-05 07:30:00|26.26|26.14|26.22|26.1|26.29|26.17|26.21|26.09|78
1759649700000|2025-10-05 07:35:00|26.21|26.09|26.27|26.15|26.27|26.15|26.21|26.09|37
1759650000000|2025-10-05 07:40:00|26.26|26.14|26.29|26.17|26.29|26.17|26.26|26.14|38
1759650300000|2025-10-05 07:45:00|26.28|26.16|26.32|26.2|26.32|26.2|26.28|26.16|25
1759650600000|2025-10-05 07:50:00|26.31|26.19|26.4|26.28|26.4|26.28|26.3|26.18|59
1759650900000|2025-10-05 07:55:00|26.39|26.27|26.46|26.34|26.48|26.36|26.39|26.27|114
1759651200000|2025-10-05 08:00:00|26.47|26.35|26.42|26.3|26.52|26.4|26.4|26.28|68
1759651500000|2025-10-05 08:05:00|26.41|26.29|26.44|26.32|26.51|26.39|26.41|26.29|63
1759651800000|2025-10-05 08:10:00|26.43|26.31|26.37|26.25|26.44|26.32|26.36|26.24|27
1759652100000|2025-10-05 08:15:00|26.38|26.26|26.36|26.24|26.38|26.26|26.34|26.22|13
1759652400000|2025-10-05 08:20:00|26.37|26.25|26.47|26.35|26.48|26.36|26.37|26.25|32
1759652700000|2025-10-05 08:25:00|26.48|26.36|26.45|26.33|26.51|26.39|26.43|26.31|40
1759653000000|2025-10-05 08:30:00|26.44|26.32|26.42|26.3|26.44|26.32|26.39|26.27|45
1759653300000|2025-10-05 08:35:00|26.41|26.29|26.47|26.35|26.49|26.37|26.41|26.29|34
1759653600000|2025-10-05 08:40:00|26.46|26.34|26.46|26.34|26.47|26.35|26.44|26.32|53
1759653900000|2025-10-05 08:45:00|26.45|26.33|26.46|26.34|26.47|26.35|26.45|26.33|54
1759654200000|2025-10-05 08:50:00|26.45|26.33|26.44|26.32|26.46|26.34|26.39|26.27|50
1759654500000|2025-10-05 08:55:00|26.43|26.31|26.44|26.32|26.46|26.34|26.41|26.29|32
1759654800000|2025-10-05 09:00:00|26.45|26.33|26.51|26.39|26.51|26.39|26.43|26.31|63
1759655100000|2025-10-05 09:05:00|26.5|26.38|26.49|26.37|26.57|26.45|26.48|26.36|74
1759655400000|2025-10-05 09:10:00|26.5|26.38|26.47|26.35|26.51|26.39|26.45|26.33|61
1759655700000|2025-10-05 09:15:00|26.48|26.36|26.51|26.39|26.53|26.41|26.46|26.34|105
1759656000000|2025-10-05 09:20:00|26.52|26.4|26.55|26.43|26.56|26.44|26.47|26.35|96
1759656300000|2025-10-05 09:25:00|26.56|26.44|26.44|26.32|26.56|26.44|26.43|26.31|77
1759656600000|2025-10-05 09:30:00|26.45|26.33|26.35|26.23|26.45|26.33|26.23|26.11|213
1759656900000|2025-10-05 09:35:00|26.36|26.24|26.27|26.15|26.45|26.33|26.25|26.13|168
1759657200000|2025-10-05 09:40:00|26.28|26.16|26.23|26.11|26.3|26.18|26.18|26.06|193
1759657500000|2025-10-05 09:45:00|26.22|26.1|26.26|26.14|26.3|26.18|26.12|26|176
1759657800000|2025-10-05 09:50:00|26.27|26.15|26.25|26.13|26.31|26.19|26.22|26.1|81
1759658100000|2025-10-05 09:55:00|26.26|26.14|26.17|26.05|26.28|26.16|26.16|26.04|69
1759658400000|2025-10-05 10:00:00|26.16|26.04|25.9|25.78|26.18|26.06|25.89|25.77|163
1759658700000|2025-10-05 10:05:00|25.91|25.79|25.88|25.76|26.01|25.89|25.86|25.74|95
1759659000000|2025-10-05 10:10:00|25.87|25.75|25.94|25.82|25.96|25.84|25.81|25.69|110
1759659300000|2025-10-05 10:15:00|25.93|25.81|26.02|25.9|26.08|25.96|25.92|25.8|116
1759659600000|2025-10-05 10:20:00|26.01|25.89|26.03|25.91|26.07|25.95|26.01|25.89|98
1759659900000|2025-10-05 10:25:00|26.02|25.9|25.96|25.84|26.03|25.91|25.95|25.83|78
1759660200000|2025-10-05 10:30:00|25.95|25.83|25.85|25.73|25.96|25.84|25.84|25.72|69
1759660500000|2025-10-05 10:35:00|25.86|25.74|25.88|25.76|25.9|25.78|25.83|25.71|70
1759660800000|2025-10-05 10:40:00|25.89|25.77|25.91|25.79|25.91|25.79|25.88|25.76|15
1759661100000|2025-10-05 10:45:00|25.92|25.8|26.02|25.9|26.03|25.91|25.92|25.8|61
1759661400000|2025-10-05 10:50:00|26.01|25.89|25.99|25.87|26.01|25.89|25.98|25.86|95
1759661700000|2025-10-05 10:55:00|25.98|25.86|25.98|25.86|26.02|25.9|25.98|25.86|55
1759662000000|2025-10-05 11:00:00|25.97|25.85|26|25.88|26.03|25.91|25.96|25.84|42
1759662300000|2025-10-05 11:05:00|25.99|25.87|25.85|25.73|25.99|25.87|25.85|25.73|93
1759662600000|2025-10-05 11:10:00|25.84|25.72|25.84|25.72|25.88|25.76|25.82|25.7|53
1759662900000|2025-10-05 11:15:00|25.83|25.71|25.88|25.76|25.9|25.78|25.82|25.7|45
1759663200000|2025-10-05 11:20:00|25.87|25.75|25.92|25.8|25.92|25.8|25.85|25.73|56
1759663500000|2025-10-05 11:25:00|25.93|25.81|25.94|25.82|25.96|25.84|25.91|25.79|62
1759663800000|2025-10-05 11:30:00|25.95|25.83|25.9|25.78|25.95|25.83|25.88|25.76|57
1759664100000|2025-10-05 11:35:00|25.91|25.79|25.86|25.74|25.91|25.79|25.86|25.74|67
1759664400000|2025-10-05 11:40:00|25.87|25.75|25.9|25.78|25.9|25.78|25.86|25.74|36
1759664700000|2025-10-05 11:45:00|25.89|25.77|25.99|25.87|25.99|25.87|25.89|25.77|52
1759665000000|2025-10-05 11:50:00|25.98|25.86|25.96|25.84|25.99|25.87|25.94|25.82|33
1759665300000|2025-10-05 11:55:00|25.95|25.83|25.94|25.82|25.98|25.86|25.94|25.82|30
1759665600000|2025-10-05 12:00:00|25.93|25.81|25.86|25.74|25.94|25.82|25.85|25.73|60
1759665900000|2025-10-05 12:05:00|25.85|25.73|25.81|25.69|25.86|25.74|25.8|25.68|51
1759666200000|2025-10-05 12:10:00|25.8|25.68|25.83|25.71|25.84|25.72|25.75|25.63|48
1759666500000|2025-10-05 12:15:00|25.84|25.72|25.89|25.77|25.89|25.77|25.81|25.69|54
1759666800000|2025-10-05 12:20:00|25.88|25.76|25.87|25.75|25.91|25.79|25.87|25.75|32
1759667100000|2025-10-05 12:25:00|25.86|25.74|25.71|25.59|25.86|25.74|25.7|25.58|74
1759667400000|2025-10-05 12:30:00|25.7|25.58|25.81|25.69|25.81|25.69|25.7|25.58|55
1759667700000|2025-10-05 12:35:00|25.8|25.68|25.73|25.61|25.82|25.7|25.7|25.58|40
1759668000000|2025-10-05 12:40:00|25.72|25.6|25.69|25.57|25.73|25.61|25.69|25.57|54
1759668300000|2025-10-05 12:45:00|25.7|25.58|25.75|25.63|25.78|25.66|25.7|25.58|42
1759668600000|2025-10-05 12:50:00|25.76|25.64|25.76|25.64|25.79|25.67|25.75|25.63|49
1759668900000|2025-10-05 12:55:00|25.75|25.63|25.72|25.6|25.75|25.63|25.71|25.59|35
1759669200000|2025-10-05 13:00:00|25.71|25.59|25.76|25.64|25.77|25.65|25.66|25.54|68
1759669500000|2025-10-05 13:05:00|25.77|25.65|25.77|25.65|25.8|25.68|25.74|25.62|63
1759669800000|2025-10-05 13:10:00|25.78|25.66|25.78|25.66|25.8|25.68|25.76|25.64|41
1759670100000|2025-10-05 13:15:00|25.77|25.65|25.75|25.63|25.8|25.68|25.7|25.58|72
1759670400000|2025-10-05 13:20:00|25.76|25.64|25.7|25.58|25.77|25.65|25.61|25.49|88
1759670700000|2025-10-05 13:25:00|25.69|25.57|25.7|25.58|25.71|25.59|25.67|25.55|46
1759671000000|2025-10-05 13:30:00|25.71|25.59|25.69|25.57|25.71|25.59|25.64|25.52|56
1759671300000|2025-10-05 13:35:00|25.68|25.56|25.75|25.63|25.75|25.63|25.68|25.56|54
1759671600000|2025-10-05 13:40:00|25.74|25.62|25.76|25.64|25.78|25.66|25.74|25.62|75
1759671900000|2025-10-05 13:45:00|25.75|25.63|25.81|25.69|25.82|25.7|25.73|25.61|63
1759672200000|2025-10-05 13:50:00|25.8|25.68|25.74|25.62|25.81|25.69|25.72|25.6|55
1759672500000|2025-10-05 13:55:00|25.75|25.63|25.77|25.65|25.77|25.65|25.73|25.61|21
1759672800000|2025-10-05 14:00:00|25.76|25.64|25.82|25.7|25.82|25.7|25.76|25.64|67
1759673100000|2025-10-05 14:05:00|25.81|25.69|25.84|25.72|25.85|25.73|25.81|25.69|56
1759673400000|2025-10-05 14:10:00|25.83|25.71|25.85|25.73|25.87|25.75|25.83|25.71|39
1759673700000|2025-10-05 14:15:00|25.86|25.74|25.77|25.65|25.87|25.75|25.75|25.63|33
1759674000000|2025-10-05 14:20:00|25.76|25.64|25.77|25.65|25.78|25.66|25.73|25.61|58
1759674300000|2025-10-05 14:25:00|25.76|25.64|25.77|25.65|25.79|25.67|25.74|25.62|52
1759674600000|2025-10-05 14:30:00|25.78|25.66|25.66|25.54|25.79|25.67|25.66|25.54|37
1759674900000|2025-10-05 14:35:00|25.65|25.53|25.6|25.48|25.66|25.54|25.6|25.48|68
1759675200000|2025-10-05 14:40:00|25.61|25.49|25.6|25.48|25.63|25.51|25.57|25.45|64
1759675500000|2025-10-05 14:45:00|25.59|25.47|25.57|25.45|25.63|25.51|25.53|25.41|110
1759675800000|2025-10-05 14:50:00|25.56|25.44|25.59|25.47|25.6|25.48|25.54|25.42|75
1759676100000|2025-10-05 14:55:00|25.6|25.48|25.61|25.49|25.62|25.5|25.59|25.47|80
1759676400000|2025-10-05 15:00:00|25.6|25.48|25.64|25.52|25.65|25.53|25.6|25.48|45
1759676700000|2025-10-05 15:05:00|25.65|25.53|25.61|25.49|25.66|25.54|25.61|25.49|54
1759677000000|2025-10-05 15:10:00|25.62|25.5|25.69|25.57|25.69|25.57|25.61|25.49|44
1759677300000|2025-10-05 15:15:00|25.7|25.58|25.72|25.6|25.76|25.64|25.69|25.57|62
1759677600000|2025-10-05 15:20:00|25.73|25.61|25.75|25.63|25.76|25.64|25.71|25.59|116
1759677900000|2025-10-05 15:25:00|25.74|25.62|25.73|25.61|25.75|25.63|25.72|25.6|36
1759678200000|2025-10-05 15:30:00|25.72|25.6|25.67|25.55|25.73|25.61|25.66|25.54|36
1759678500000|2025-10-05 15:35:00|25.66|25.54|25.62|25.5|25.67|25.55|25.61|25.49|40
1759678800000|2025-10-05 15:40:00|25.61|25.49|25.64|25.52|25.65|25.53|25.61|25.49|28
1759679100000|2025-10-05 15:45:00|25.65|25.53|25.66|25.54|25.67|25.55|25.65|25.53|16
1759679400000|2025-10-05 15:50:00|25.67|25.55|25.69|25.57|25.7|25.58|25.66|25.54|43
1759679700000|2025-10-05 15:55:00|25.7|25.58|25.7|25.58|25.72|25.6|25.69|25.57|43
1759680000000|2025-10-05 16:00:00|25.71|25.59|25.68|25.56|25.72|25.6|25.67|25.55|42
1759680300000|2025-10-05 16:05:00|25.67|25.55|25.75|25.63|25.75|25.63|25.67|25.55|49
1759680600000|2025-10-05 16:10:00|25.74|25.62|25.73|25.61|25.75|25.63|25.72|25.6|24
1759680900000|2025-10-05 16:15:00|25.72|25.6|25.67|25.55|25.75|25.63|25.67|25.55|52
1759681200000|2025-10-05 16:20:00|25.68|25.56|25.7|25.58|25.71|25.59|25.67|25.55|29
1759681500000|2025-10-05 16:25:00|25.69|25.57|25.68|25.56|25.71|25.59|25.68|25.56|42
1759681800000|2025-10-05 16:30:00|25.67|25.55|25.67|25.55|25.7|25.58|25.66|25.54|37
1759682100000|2025-10-05 16:35:00|25.66|25.54|25.69|25.57|25.71|25.59|25.66|25.54|12
1759682400000|2025-10-05 16:40:00|25.7|25.58|25.62|25.5|25.7|25.58|25.61|25.49|17
1759682700000|2025-10-05 16:45:00|25.61|25.49|25.55|25.43|25.63|25.51|25.54|25.42|50
1759683000000|2025-10-05 16:50:00|25.54|25.42|25.62|25.5|25.65|25.53|25.46|25.34|127
1759683300000|2025-10-05 16:55:00|25.63|25.51|25.77|25.65|25.78|25.66|25.62|25.5|27
1759683600000|2025-10-05 17:00:00|25.78|25.66|25.77|25.65|25.83|25.71|25.77|25.65|46
1759683900000|2025-10-05 17:05:00|25.78|25.66|25.71|25.59|25.8|25.68|25.7|25.58|43
1759684200000|2025-10-05 17:10:00|25.7|25.58|25.73|25.61|25.73|25.61|25.67|25.55|42
1759684500000|2025-10-05 17:15:00|25.74|25.62|25.73|25.61|25.78|25.66|25.73|25.61|28
1759684800000|2025-10-05 17:20:00|25.72|25.6|25.69|25.57|25.73|25.61|25.69|25.57|16
1759685100000|2025-10-05 17:25:00|25.7|25.58|25.67|25.55|25.7|25.58|25.67|25.55|50
1759685400000|2025-10-05 17:30:00|25.66|25.54|25.65|25.53|25.69|25.57|25.61|25.49|55
1759685700000|2025-10-05 17:35:00|25.64|25.52|25.66|25.54|25.67|25.55|25.62|25.5|37
1759686000000|2025-10-05 17:40:00|25.65|25.53|25.65|25.53|25.66|25.54|25.62|25.5|25
1759686300000|2025-10-05 17:45:00|25.64|25.52|25.57|25.45|25.64|25.52|25.54|25.42|19
1759686600000|2025-10-05 17:50:00|25.56|25.44|25.51|25.39|25.56|25.44|25.49|25.37|34
1759686900000|2025-10-05 17:55:00|25.52|25.4|25.55|25.43|25.55|25.43|25.51|25.39|46
1759687200000|2025-10-05 18:00:00|25.54|25.42|25.55|25.43|25.58|25.46|25.54|25.42|48
1759687500000|2025-10-05 18:05:00|25.54|25.42|25.46|25.34|25.55|25.43|25.44|25.32|43
1759687800000|2025-10-05 18:10:00|25.45|25.33|25.49|25.37|25.51|25.39|25.43|25.31|57
1759688100000|2025-10-05 18:15:00|25.48|25.36|25.52|25.4|25.52|25.4|25.44|25.32|39
1759688400000|2025-10-05 18:20:00|25.53|25.41|25.49|25.37|25.53|25.41|25.48|25.36|43
1759688700000|2025-10-05 18:25:00|25.5|25.38|25.54|25.42|25.55|25.43|25.5|25.38|59
1759689000000|2025-10-05 18:30:00|25.53|25.41|25.58|25.46|25.58|25.46|25.52|25.4|42
1759689300000|2025-10-05 18:35:00|25.59|25.47|25.56|25.44|25.6|25.48|25.56|25.44|64
1759689600000|2025-10-05 18:40:00|25.57|25.45|25.57|25.45|25.57|25.45|25.56|25.44|59
1759689900000|2025-10-05 18:45:00|25.56|25.44|25.6|25.48|25.6|25.48|25.56|25.44|23
1759690200000|2025-10-05 18:50:00|25.61|25.49|25.58|25.46|25.63|25.51|25.57|25.45|40
1759690500000|2025-10-05 18:55:00|25.57|25.45|25.57|25.45|25.59|25.47|25.56|25.44|21
1759690800000|2025-10-05 19:00:00|25.56|25.44|25.51|25.39|25.57|25.45|25.51|25.39|44
1759691100000|2025-10-05 19:05:00|25.52|25.4|25.37|25.25|25.52|25.4|25.33|25.21|58
1759691400000|2025-10-05 19:10:00|25.36|25.24|25.31|25.19|25.36|25.24|25.25|25.13|69
1759691700000|2025-10-05 19:15:00|25.3|25.18|25.33|25.21|25.33|25.21|25.28|25.16|38
1759692000000|2025-10-05 19:20:00|25.32|25.2|25.42|25.3|25.42|25.3|25.32|25.2|55
1759692300000|2025-10-05 19:25:00|25.41|25.29|25.35|25.23|25.42|25.3|25.35|25.23|41
1759692600000|2025-10-05 19:30:00|25.36|25.24|25.34|25.22|25.36|25.24|25.29|25.17|26
1759692900000|2025-10-05 19:35:00|25.33|25.21|25.39|25.07|25.43|25.22|25.33|25.06|44
1759693200000|2025-10-05 19:40:00|25.38|25.06|25.35|25.03|25.43|25.11|25.35|25.03|21
1759693500000|2025-10-05 19:45:00|25.34|25.02|25.34|25.02|25.37|25.05|25.29|24.97|66
1759693800000|2025-10-05 19:50:00|25.33|25.01|25.36|25.04|25.36|25.04|25.27|24.95|74
1759694100000|2025-10-05 19:55:00|25.35|25.03|25.31|24.99|25.36|25.04|25.24|24.92|90
1759694400000|2025-10-05 20:00:00|25.3|24.98|25.34|25.02|25.35|25.03|25.24|24.92|81
1759694700000|2025-10-05 20:05:00|25.35|25.03|25.34|25.02|25.35|25.03|25.27|24.95|46
1759695000000|2025-10-05 20:10:00|25.35|25.03|25.36|25.04|25.38|25.06|25.35|25.03|42
1759695300000|2025-10-05 20:15:00|25.37|25.05|25.32|25|25.37|25.05|25.28|24.96|42
1759695600000|2025-10-05 20:20:00|25.31|24.99|25.29|24.97|25.33|25.01|25.29|24.97|61
1759695900000|2025-10-05 20:25:00|25.3|24.98|25.33|25.01|25.33|25.01|25.3|24.98|30
1759696200000|2025-10-05 20:30:00|25.34|25.02|25.38|25.06|25.38|25.06|25.34|25.02|91
1759696500000|2025-10-05 20:35:00|25.37|25.05|25.44|25.12|25.46|25.14|25.37|25.05|156
1759696800000|2025-10-05 20:40:00|25.43|25.11|25.43|25.11|25.45|25.13|25.41|25.09|91
1759697100000|2025-10-05 20:45:00|25.42|25.1|25.43|25.11|25.46|25.14|25.42|25.1|134
1759697400000|2025-10-05 20:50:00|25.42|25.1|25.42|25.1|25.43|25.11|25.42|25.1|71
1759697700000|2025-10-05 20:55:00|25.43|25.11|25.39|25.07|25.45|25.13|25.39|25.07|51
1759698000000|2025-10-05 21:00:00|25.4|25.08|25.26|25.14|25.41|25.17|25.25|25.05|62
1759698300000|2025-10-05 21:05:00|25.25|25.13|25.22|25.1|25.26|25.14|25.21|25.09|53
1759698600000|2025-10-05 21:10:00|25.23|25.11|25.25|25.13|25.26|25.14|25.21|25.09|63
1759698900000|2025-10-05 21:15:00|25.24|25.12|25.25|25.13|25.26|25.14|25.21|25.09|82
1759699200000|2025-10-05 21:20:00|25.26|25.14|25.31|25.19|25.32|25.2|25.26|25.14|80
1759699500000|2025-10-05 21:25:00|25.3|25.18|25.31|25.19|25.32|25.2|25.29|25.17|24
1759699800000|2025-10-05 21:30:00|25.3|25.18|25.3|25.18|25.31|25.19|25.28|25.16|79
1759700100000|2025-10-05 21:35:00|25.29|25.17|25.29|25.17|25.31|25.19|25.26|25.14|67
1759700400000|2025-10-05 21:40:00|25.3|25.18|25.33|25.21|25.33|25.21|25.3|25.18|28
1759700700000|2025-10-05 21:45:00|25.32|25.2|25.36|25.24|25.36|25.24|25.32|25.2|57
1759701000000|2025-10-05 21:50:00|25.35|25.23|25.33|25.21|25.35|25.23|25.3|25.18|105
1759701300000|2025-10-05 21:55:00|25.34|25.22|25.34|25.22|25.35|25.23|25.31|25.19|26
1759701600000|2025-10-05 22:00:00|25.35|25.23|25.35|25.23|25.41|25.29|25.33|25.21|77
1759701900000|2025-10-05 22:05:00|25.34|25.22|25.29|25.17|25.37|25.25|25.28|25.16|118
1759702200000|2025-10-05 22:10:00|25.28|25.16|25.22|25.1|25.28|25.16|25.21|25.09|71
1759702500000|2025-10-05 22:15:00|25.23|25.11|25.24|25.12|25.27|25.15|25.21|25.09|130
1759702800000|2025-10-05 22:20:00|25.25|25.13|25.33|25.21|25.34|25.22|25.24|25.12|91
1759703100000|2025-10-05 22:25:00|25.34|25.22|25.29|25.17|25.35|25.23|25.29|25.17|136
1759703400000|2025-10-05 22:30:00|25.3|25.18|25.33|25.21|25.33|25.21|25.29|25.17|80
1759703700000|2025-10-05 22:35:00|25.32|25.2|25.31|25.19|25.32|25.2|25.29|25.17|74
1759704000000|2025-10-05 22:40:00|25.32|25.2|25.33|25.21|25.33|25.21|25.32|25.2|24
1759704300000|2025-10-05 22:45:00|25.32|25.2|25.34|25.22|25.36|25.24|25.32|25.2|65
1759704600000|2025-10-05 22:50:00|25.35|25.23|25.36|25.24|25.36|25.24|25.33|25.21|72
1759704900000|2025-10-05 22:55:00|25.37|25.25|25.37|25.25|25.39|25.27|25.37|25.25|39
1759705200000|2025-10-05 23:00:00|25.38|25.26|25.37|25.25|25.4|25.28|25.35|25.23|134
1759705500000|2025-10-05 23:05:00|25.38|25.26|25.4|25.28|25.41|25.29|25.38|25.26|65
1759705800000|2025-10-05 23:10:00|25.41|25.29|25.38|25.26|25.41|25.29|25.35|25.23|64
1759706100000|2025-10-05 23:15:00|25.37|25.25|25.36|25.24|25.39|25.27|25.36|25.24|58
1759706400000|2025-10-05 23:20:00|25.37|25.25|25.36|25.24|25.39|25.27|25.36|25.24|34
1759706700000|2025-10-05 23:25:00|25.37|25.25|25.38|25.26|25.38|25.26|25.34|25.22|80
1759707000000|2025-10-05 23:30:00|25.39|25.27|25.41|25.29|25.44|25.32|25.38|25.26|107
1759707300000|2025-10-05 23:35:00|25.42|25.3|25.41|25.29|25.43|25.31|25.4|25.28|54
1759707600000|2025-10-05 23:40:00|25.4|25.28|25.39|25.27|25.42|25.3|25.38|25.26|40
1759707900000|2025-10-05 23:45:00|25.38|25.26|25.37|25.25|25.4|25.28|25.36|25.24|56
1759708200000|2025-10-05 23:50:00|25.36|25.24|25.35|25.23|25.36|25.24|25.34|25.22|10
1759708500000|2025-10-05 23:55:00|25.36|25.24|25.35|25.23|25.36|25.24|25.34|25.22|18
1759708800000|2025-10-06 00:00:00|25.34|25.22|25.28|25.16|25.35|25.23|25.27|25.15|97
1759709100000|2025-10-06 00:05:00|25.27|25.15|25.21|25.09|25.28|25.16|25.21|25.09|43
1759709400000|2025-10-06 00:10:00|25.2|25.08|25.32|25.2|25.33|25.21|25.17|25.05|93
1759709700000|2025-10-06 00:15:00|25.33|25.21|25.57|25.45|25.6|25.48|25.33|25.21|139
1759710000000|2025-10-06 00:20:00|25.58|25.46|25.43|25.31|25.59|25.47|25.4|25.28|116
1759710300000|2025-10-06 00:25:00|25.42|25.3|25.35|25.23|25.42|25.3|25.27|25.15|113
1759710600000|2025-10-06 00:30:00|25.34|25.22|25.39|25.27|25.42|25.3|25.32|25.2|136
1759710900000|2025-10-06 00:35:00|25.4|25.28|25.28|25.16|25.4|25.28|25.27|25.15|98
1759711200000|2025-10-06 00:40:00|25.29|25.17|25.37|25.25|25.37|25.25|25.27|25.15|59
1759711500000|2025-10-06 00:45:00|25.38|25.26|25.34|25.22|25.39|25.27|25.3|25.18|101
1759711800000|2025-10-06 00:50:00|25.33|25.21|25.21|25.09|25.34|25.22|25.18|25.06|141
1759712100000|2025-10-06 00:55:00|25.2|25.08|25.25|25.13|25.27|25.15|25.19|25.07|92
1759712400000|2025-10-06 01:00:00|25.24|25.12|25.24|25.12|25.25|25.13|25.13|25.01|126
1759712700000|2025-10-06 01:05:00|25.25|25.13|25.27|25.15|25.31|25.19|25.22|25.1|101
1759713000000|2025-10-06 01:10:00|25.26|25.14|25.3|25.18|25.33|25.21|25.25|25.13|79
1759713300000|2025-10-06 01:15:00|25.28|25.16|25.33|25.21|25.34|25.22|25.23|25.11|126
1759713600000|2025-10-06 01:20:00|25.34|25.22|25.49|25.37|25.5|25.38|25.34|25.22|74
1759713900000|2025-10-06 01:25:00|25.5|25.38|25.48|25.36|25.52|25.4|25.46|25.34|118
1759714200000|2025-10-06 01:30:00|25.47|25.35|25.53|25.41|25.56|25.44|25.47|25.35|100
1759714500000|2025-10-06 01:35:00|25.52|25.4|25.49|25.37|25.57|25.45|25.48|25.36|118
1759714800000|2025-10-06 01:40:00|25.48|25.36|25.42|25.3|25.5|25.38|25.39|25.27|71
1759715100000|2025-10-06 01:45:00|25.41|25.29|25.45|25.33|25.47|25.35|25.38|25.26|105
1759715400000|2025-10-06 01:50:00|25.46|25.34|25.47|25.35|25.48|25.36|25.45|25.33|154
1759715700000|2025-10-06 01:55:00|25.46|25.34|25.48|25.36|25.48|25.36|25.43|25.31|199
1759716000000|2025-10-06 02:00:00|25.47|25.35|25.4|25.28|25.5|25.38|25.4|25.28|150
1759716300000|2025-10-06 02:05:00|25.41|25.29|25.4|25.28|25.44|25.32|25.39|25.27|174
1759716600000|2025-10-06 02:10:00|25.39|25.27|25.39|25.27|25.44|25.32|25.38|25.26|111
1759716900000|2025-10-06 02:15:00|25.38|25.26|25.35|25.23|25.42|25.3|25.35|25.23|92
1759717200000|2025-10-06 02:20:00|25.34|25.22|25.37|25.25|25.43|25.31|25.33|25.21|120
1759717500000|2025-10-06 02:25:00|25.38|25.26|25.34|25.22|25.39|25.27|25.33|25.21|101
1759717800000|2025-10-06 02:30:00|25.33|25.21|25.25|25.13|25.36|25.24|25.23|25.11|78
1759718100000|2025-10-06 02:35:00|25.24|25.12|25.26|25.14|25.26|25.14|25.23|25.11|107
1759718400000|2025-10-06 02:40:00|25.27|25.15|25.34|25.22|25.34|25.22|25.27|25.15|100
1759718700000|2025-10-06 02:45:00|25.35|25.23|25.52|25.4|25.56|25.44|25.34|25.22|144
1759719000000|2025-10-06 02:50:00|25.53|25.41|25.47|25.35|25.55|25.43|25.46|25.34|87
1759719300000|2025-10-06 02:55:00|25.48|25.36|25.48|25.36|25.49|25.37|25.45|25.33|33
1759719600000|2025-10-06 03:00:00|25.47|25.35|25.47|25.35|25.52|25.4|25.45|25.33|67
1759719900000|2025-10-06 03:05:00|25.48|25.36|25.49|25.37|25.52|25.4|25.48|25.36|36
1759720200000|2025-10-06 03:10:00|25.5|25.38|25.5|25.38|25.51|25.39|25.45|25.33|51
1759720500000|2025-10-06 03:15:00|25.49|25.37|25.49|25.37|25.54|25.42|25.47|25.35|53
1759720800000|2025-10-06 03:20:00|25.48|25.36|25.48|25.36|25.51|25.39|25.47|25.35|35
1759721100000|2025-10-06 03:25:00|25.49|25.37|25.5|25.38|25.53|25.41|25.49|25.37|36
1759721400000|2025-10-06 03:30:00|25.51|25.39|25.5|25.38|25.52|25.4|25.48|25.36|44
1759721700000|2025-10-06 03:35:00|25.51|25.39|25.52|25.4|25.53|25.41|25.48|25.36|32
1759722000000|2025-10-06 03:40:00|25.51|25.39|25.47|25.35|25.52|25.4|25.46|25.34|23
1759722300000|2025-10-06 03:45:00|25.46|25.34|25.44|25.32|25.47|25.35|25.42|25.3|49
1759722600000|2025-10-06 03:50:00|25.43|25.31|25.46|25.34|25.48|25.36|25.41|25.29|60
1759722900000|2025-10-06 03:55:00|25.47|25.35|25.45|25.33|25.48|25.36|25.44|25.32|47
1759723200000|2025-10-06 04:00:00|25.44|25.32|25.4|25.28|25.47|25.35|25.37|25.25|75
1759723500000|2025-10-06 04:05:00|25.41|25.29|25.38|25.26|25.41|25.29|25.35|25.23|88
1759723800000|2025-10-06 04:10:00|25.37|25.25|25.4|25.28|25.41|25.29|25.35|25.23|42
1759724100000|2025-10-06 04:15:00|25.41|25.29|25.42|25.3|25.44|25.32|25.4|25.28|48
1759724400000|2025-10-06 04:20:00|25.43|25.31|25.45|25.33|25.47|25.35|25.43|25.31|47
1759724700000|2025-10-06 04:25:00|25.46|25.34|25.47|25.35|25.47|25.35|25.45|25.33|42
1759725000000|2025-10-06 04:30:00|25.48|25.36|25.4|25.28|25.49|25.37|25.39|25.27|67
1759725300000|2025-10-06 04:35:00|25.39|25.27|25.36|25.24|25.39|25.27|25.34|25.22|70
1759725600000|2025-10-06 04:40:00|25.37|25.25|25.38|25.26|25.38|25.26|25.35|25.23|58
1759725900000|2025-10-06 04:45:00|25.37|25.25|25.39|25.27|25.39|25.27|25.35|25.23|83
1759726200000|2025-10-06 04:50:00|25.4|25.28|25.33|25.21|25.4|25.28|25.33|25.21|72
1759726500000|2025-10-06 04:55:00|25.34|25.22|25.33|25.21|25.34|25.22|25.31|25.19|80
1759726800000|2025-10-06 05:00:00|25.32|25.2|25.36|25.24|25.36|25.24|25.3|25.18|97
1759727100000|2025-10-06 05:05:00|25.37|25.25|25.36|25.24|25.38|25.26|25.35|25.23|86
1759727400000|2025-10-06 05:10:00|25.35|25.23|25.29|25.17|25.37|25.25|25.28|25.16|91
1759727700000|2025-10-06 05:15:00|25.28|25.16|25.3|25.18|25.35|25.23|25.28|25.16|81
1759728000000|2025-10-06 05:20:00|25.29|25.17|25.31|25.19|25.32|25.2|25.29|25.17|47
1759728300000|2025-10-06 05:25:00|25.32|25.2|25.41|25.29|25.41|25.29|25.31|25.19|65
1759728600000|2025-10-06 05:30:00|25.4|25.28|25.35|25.23|25.4|25.28|25.35|25.23|68
1759728900000|2025-10-06 05:35:00|25.36|25.24|25.35|25.23|25.36|25.24|25.32|25.2|70
1759729200000|2025-10-06 05:40:00|25.34|25.22|25.35|25.23|25.37|25.25|25.32|25.2|39
1759729500000|2025-10-06 05:45:00|25.36|25.24|25.43|25.31|25.44|25.32|25.35|25.23|44
1759729800000|2025-10-06 05:50:00|25.42|25.3|25.42|25.3|25.44|25.32|25.38|25.26|35
1759730100000|2025-10-06 05:55:00|25.44|25.32|25.43|25.31|25.45|25.33|25.43|25.31|66
1759730400000|2025-10-06 06:00:00|25.44|25.32|25.49|25.37|25.5|25.38|25.43|25.31|62
1759730700000|2025-10-06 06:05:00|25.48|25.36|25.51|25.39|25.53|25.41|25.47|25.35|56
1759731000000|2025-10-06 06:10:00|25.52|25.4|25.6|25.48|25.6|25.48|25.52|25.4|63
1759731300000|2025-10-06 06:15:00|25.59|25.47|25.55|25.43|25.64|25.52|25.53|25.41|73
1759731600000|2025-10-06 06:20:00|25.56|25.44|25.61|25.49|25.61|25.49|25.55|25.43|80
1759731900000|2025-10-06 06:25:00|25.6|25.48|25.74|25.62|25.75|25.63|25.6|25.48|75
1759732200000|2025-10-06 06:30:00|25.75|25.63|25.79|25.67|25.8|25.68|25.7|25.58|116
1759732500000|2025-10-06 06:35:00|25.8|25.68|25.83|25.71|25.9|25.78|25.79|25.67|178
1759732800000|2025-10-06 06:40:00|25.84|25.72|25.79|25.67|25.86|25.74|25.79|25.67|51
1759733100000|2025-10-06 06:45:00|25.78|25.66|25.77|25.65|25.8|25.68|25.75|25.63|35
1759733400000|2025-10-06 06:50:00|25.76|25.64|25.74|25.62|25.79|25.67|25.7|25.58|63
1759733700000|2025-10-06 06:55:00|25.76|25.64|25.79|25.67|25.79|25.67|25.74|25.62|62
1759734000000|2025-10-06 07:00:00|25.78|25.66|25.83|25.71|25.86|25.74|25.76|25.64|105
1759734300000|2025-10-06 07:05:00|25.82|25.7|25.78|25.66|25.83|25.71|25.72|25.6|51
1759734600000|2025-10-06 07:10:00|25.79|25.67|25.82|25.7|25.82|25.7|25.73|25.61|76
1759734900000|2025-10-06 07:15:00|25.83|25.71|25.79|25.67|25.83|25.71|25.78|25.66|53
1759735200000|2025-10-06 07:20:00|25.78|25.66|25.78|25.66|25.82|25.7|25.78|25.66|59
1759735500000|2025-10-06 07:25:00|25.77|25.65|25.76|25.64|25.77|25.65|25.73|25.61|52
1759735800000|2025-10-06 07:30:00|25.75|25.63|25.68|25.56|25.76|25.64|25.68|25.56|79
1759736100000|2025-10-06 07:35:00|25.67|25.55|25.61|25.49|25.7|25.58|25.61|25.49|63
1759736400000|2025-10-06 07:40:00|25.6|25.48|25.58|25.46|25.61|25.49|25.53|25.41|116
1759736700000|2025-10-06 07:45:00|25.57|25.45|25.53|25.41|25.57|25.45|25.47|25.35|99
1759737000000|2025-10-06 07:50:00|25.52|25.4|25.53|25.41|25.55|25.43|25.51|25.39|108
1759737300000|2025-10-06 07:55:00|25.54|25.42|25.57|25.45|25.58|25.46|25.53|25.41|96
1759737600000|2025-10-06 08:00:00|25.58|25.46|25.62|25.5|25.67|25.55|25.57|25.45|138
1759737900000|2025-10-06 08:05:00|25.63|25.51|25.67|25.55|25.67|25.55|25.63|25.51|95
1759738200000|2025-10-06 08:10:00|25.66|25.54|25.65|25.53|25.7|25.58|25.64|25.52|73
1759738500000|2025-10-06 08:15:00|25.64|25.52|25.62|25.5|25.66|25.54|25.61|25.49|113
1759738800000|2025-10-06 08:20:00|25.61|25.49|25.67|25.55|25.67|25.55|25.61|25.49|63
1759739100000|2025-10-06 08:25:00|25.66|25.54|25.71|25.59|25.72|25.6|25.66|25.54|102
1759739400000|2025-10-06 08:30:00|25.72|25.6|25.84|25.72|25.85|25.73|25.72|25.6|65
1759739700000|2025-10-06 08:35:00|25.83|25.71|25.78|25.66|25.83|25.71|25.77|25.65|83
1759740000000|2025-10-06 08:40:00|25.77|25.65|25.76|25.64|25.81|25.69|25.75|25.63|90
1759740300000|2025-10-06 08:45:00|25.75|25.63|25.81|25.69|25.82|25.7|25.75|25.63|93
1759740600000|2025-10-06 08:50:00|25.82|25.7|25.81|25.69|25.82|25.7|25.79|25.67|76
1759740900000|2025-10-06 08:55:00|25.82|25.7|25.81|25.69|25.85|25.73|25.8|25.68|33
1759741200000|2025-10-06 09:00:00|25.82|25.7|25.85|25.73|25.85|25.73|25.81|25.69|14
1759741500000|2025-10-06 09:05:00|25.86|25.74|25.96|25.84|25.96|25.84|25.86|25.74|112
1759741800000|2025-10-06 09:10:00|25.95|25.83|25.92|25.8|25.98|25.86|25.91|25.79|120
1759742100000|2025-10-06 09:15:00|25.93|25.81|25.95|25.83|25.98|25.86|25.88|25.76|125
1759742400000|2025-10-06 09:20:00|25.96|25.84|25.89|25.77|25.97|25.85|25.86|25.74|88
1759742700000|2025-10-06 09:25:00|25.88|25.76|25.9|25.78|25.92|25.8|25.87|25.75|79
1759743000000|2025-10-06 09:30:00|25.89|25.77|25.87|25.75|25.9|25.78|25.85|25.73|67
1759743300000|2025-10-06 09:35:00|25.88|25.76|25.89|25.77|25.91|25.79|25.86|25.74|112
1759743600000|2025-10-06 09:40:00|25.88|25.76|25.87|25.75|25.91|25.79|25.87|25.75|54
1759743900000|2025-10-06 09:45:00|25.88|25.76|25.89|25.77|25.91|25.79|25.87|25.75|50
1759744200000|2025-10-06 09:50:00|25.9|25.78|25.91|25.79|25.91|25.79|25.88|25.76|78
1759744500000|2025-10-06 09:55:00|25.92|25.8|25.91|25.79|25.93|25.81|25.9|25.78|30
1759744800000|2025-10-06 10:00:00|25.9|25.78|25.91|25.79|25.93|25.81|25.9|25.78|30
1759745100000|2025-10-06 10:05:00|25.9|25.78|25.84|25.72|25.9|25.78|25.83|25.71|59
1759745400000|2025-10-06 10:10:00|25.83|25.71|25.87|25.75|25.9|25.78|25.82|25.7|57
1759745700000|2025-10-06 10:15:00|25.88|25.76|25.83|25.71|25.88|25.76|25.79|25.67|86
1759746000000|2025-10-06 10:20:00|25.84|25.72|25.88|25.76|25.88|25.76|25.83|25.71|41
1759746300000|2025-10-06 10:25:00|25.87|25.75|25.88|25.76|25.9|25.78|25.87|25.75|42
1759746600000|2025-10-06 10:30:00|25.87|25.75|25.92|25.8|25.92|25.8|25.85|25.73|114
1759746900000|2025-10-06 10:35:00|25.93|25.81|25.86|25.74|25.93|25.81|25.86|25.74|48
1759747200000|2025-10-06 10:40:00|25.85|25.73|25.89|25.77|25.91|25.79|25.84|25.72|67
1759747500000|2025-10-06 10:45:00|25.9|25.78|25.94|25.82|25.95|25.83|25.89|25.77|94
1759747800000|2025-10-06 10:50:00|25.95|25.83|25.95|25.83|25.99|25.87|25.94|25.82|54
1759748100000|2025-10-06 10:55:00|25.94|25.82|25.98|25.86|25.98|25.86|25.93|25.81|63
1759748400000|2025-10-06 11:00:00|25.97|25.85|25.91|25.79|25.98|25.86|25.88|25.76|99
1759748700000|2025-10-06 11:05:00|25.92|25.8|25.91|25.79|25.94|25.82|25.9|25.78|66
1759749000000|2025-10-06 11:10:00|25.92|25.8|25.9|25.78|25.93|25.81|25.87|25.75|83
1759749300000|2025-10-06 11:15:00|25.89|25.77|25.99|25.87|26|25.88|25.89|25.77|74
1759749600000|2025-10-06 11:20:00|25.98|25.86|26.04|25.92|26.05|25.93|25.97|25.85|85
1759749900000|2025-10-06 11:25:00|26.05|25.93|26.15|26.03|26.15|26.03|26.04|25.92|89
1759750200000|2025-10-06 11:30:00|26.16|26.04|26.13|26.01|26.25|26.13|26.09|25.97|139
1759750500000|2025-10-06 11:35:00|26.12|26|26.14|26.02|26.17|26.05|26.1|25.98|163
1759750800000|2025-10-06 11:40:00|26.13|26.01|26.18|26.06|26.2|26.08|26.13|26.01|164
1759751100000|2025-10-06 11:45:00|26.17|26.05|26.06|25.94|26.22|26.1|26.05|25.93|112
1759751400000|2025-10-06 11:50:00|26.05|25.93|26.05|25.93|26.06|25.94|26.03|25.91|117
1759751700000|2025-10-06 11:55:00|26.04|25.92|26.06|25.94|26.08|25.96|26.04|25.92|39
1759752000000|2025-10-06 12:00:00|26.07|25.95|26.11|25.99|26.15|26.03|26.06|25.94|77
1759752300000|2025-10-06 12:05:00|26.12|26|26.13|26.01|26.16|26.04|26.08|25.96|106
1759752600000|2025-10-06 12:10:00|26.14|26.02|26.14|26.02|26.15|26.03|26.12|26|87
1759752900000|2025-10-06 12:15:00|26.13|26.01|26.18|26.06|26.2|26.08|26.13|26.01|68
1759753200000|2025-10-06 12:20:00|26.19|26.07|26.19|26.07|26.2|26.08|26.15|26.03|105
1759753500000|2025-10-06 12:25:00|26.18|26.06|26.11|25.99|26.19|26.07|26.11|25.99|152
1759753800000|2025-10-06 12:30:00|26.12|26|26.13|26.01|26.14|26.02|26.1|25.98|96
1759754100000|2025-10-06 12:35:00|26.12|26|26.09|25.97|26.13|26.01|26.08|25.96|138
1759754400000|2025-10-06 12:40:00|26.1|25.98|26.07|25.95|26.1|25.98|26.05|25.93|126
1759754700000|2025-10-06 12:45:00|26.08|25.96|26.14|26.02|26.14|26.02|26.07|25.95|147
1759755000000|2025-10-06 12:50:00|26.13|26.01|26.14|26.02|26.15|26.03|26.11|25.99|108
1759755300000|2025-10-06 12:55:00|26.15|26.03|26.1|25.98|26.16|26.04|26.1|25.98|66
1759755600000|2025-10-06 13:00:00|26.11|25.99|26.09|25.97|26.14|26.02|26.09|25.97|143
1759755900000|2025-10-06 13:05:00|26.1|25.98|26.2|26.08|26.2|26.08|26.1|25.98|119
1759756200000|2025-10-06 13:10:00|26.21|26.09|26.11|25.99|26.25|26.13|26.09|25.97|93
1759756500000|2025-10-06 13:15:00|26.1|25.98|26.17|26.05|26.17|26.05|26.05|25.93|115
1759756800000|2025-10-06 13:20:00|26.18|26.06|26.16|26.04|26.21|26.09|26.16|26.04|73
1759757100000|2025-10-06 13:25:00|26.17|26.05|26.17|26.05|26.21|26.09|26.16|26.04|93
1759757400000|2025-10-06 13:30:00|26.18|26.06|26.16|26.04|26.19|26.07|26.08|25.96|216
1759757700000|2025-10-06 13:35:00|26.15|26.03|26.24|26.12|26.28|26.16|26.1|25.98|207
1759758000000|2025-10-06 13:40:00|26.25|26.13|26.13|26.01|26.31|26.19|26.08|25.96|240
1759758300000|2025-10-06 13:45:00|26.15|26.03|26.1|25.98|26.16|26.04|26.06|25.94|188
1759758600000|2025-10-06 13:50:00|26.09|25.97|26.14|26.02|26.17|26.05|25.99|25.87|226
1759758900000|2025-10-06 13:55:00|26.15|26.03|26.28|26.16|26.29|26.17|26.13|26.01|160
1759759200000|2025-10-06 14:00:00|26.29|26.17|26.29|26.17|26.36|26.24|26.28|26.16|215
1759759500000|2025-10-06 14:05:00|26.3|26.18|26.39|26.27|26.4|26.28|26.26|26.14|147
1759759800000|2025-10-06 14:10:00|26.38|26.26|26.3|26.18|26.39|26.27|26.25|26.13|204
1759760100000|2025-10-06 14:15:00|26.31|26.19|26.3|26.18|26.38|26.26|26.29|26.17|130
1759760400000|2025-10-06 14:20:00|26.29|26.17|26.21|26.09|26.36|26.24|26.18|26.06|205
1759760700000|2025-10-06 14:25:00|26.22|26.1|26.42|26.3|26.48|26.36|26.17|26.05|160
1759761000000|2025-10-06 14:30:00|26.43|26.31|26.54|26.42|26.57|26.45|26.42|26.3|187
1759761300000|2025-10-06 14:35:00|26.55|26.43|26.46|26.34|26.57|26.45|26.45|26.33|219
1759761600000|2025-10-06 14:40:00|26.45|26.33|26.35|26.23|26.46|26.34|26.31|26.19|180
1759761900000|2025-10-06 14:45:00|26.36|26.24|26.36|26.24|26.42|26.3|26.33|26.21|203
1759762200000|2025-10-06 14:50:00|26.35|26.23|26.29|26.17|26.35|26.23|26.28|26.16|113
1759762500000|2025-10-06 14:55:00|26.28|26.16|26.28|26.16|26.28|26.16|26.21|26.09|121
1759762800000|2025-10-06 15:00:00|26.27|26.15|26.43|26.31|26.43|26.31|26.27|26.15|128
1759763100000|2025-10-06 15:05:00|26.42|26.3|26.58|26.46|26.66|26.54|26.4|26.28|162
1759763400000|2025-10-06 15:10:00|26.59|26.47|26.59|26.47|26.65|26.53|26.55|26.43|147
1759763700000|2025-10-06 15:15:00|26.6|26.48|26.76|26.64|26.8|26.68|26.59|26.47|171
1759764000000|2025-10-06 15:20:00|26.75|26.63|26.77|26.65|26.82|26.7|26.75|26.63|181
1759764300000|2025-10-06 15:25:00|26.78|26.66|26.83|26.71|26.84|26.72|26.77|26.65|126
1759764600000|2025-10-06 15:30:00|26.84|26.72|26.87|26.75|26.88|26.76|26.77|26.65|198
1759764900000|2025-10-06 15:35:00|26.86|26.74|26.8|26.68|26.89|26.77|26.79|26.67|142
1759765200000|2025-10-06 15:40:00|26.81|26.69|26.83|26.71|26.83|26.71|26.75|26.63|138
1759765500000|2025-10-06 15:45:00|26.84|26.72|26.82|26.7|26.86|26.74|26.78|26.66|144
1759765800000|2025-10-06 15:50:00|26.83|26.71|26.74|26.62|26.87|26.75|26.74|26.62|123
1759766100000|2025-10-06 15:55:00|26.75|26.63|26.75|26.63|26.79|26.67|26.72|26.6|154
1759766400000|2025-10-06 16:00:00|26.76|26.64|26.81|26.69|26.87|26.75|26.75|26.63|112
1759766700000|2025-10-06 16:05:00|26.8|26.68|26.64|26.52|26.81|26.69|26.63|26.51|129
1759767000000|2025-10-06 16:10:00|26.63|26.51|26.61|26.49|26.63|26.51|26.58|26.46|97
1759767300000|2025-10-06 16:15:00|26.6|26.48|26.65|26.53|26.68|26.56|26.6|26.48|136
1759767600000|2025-10-06 16:20:00|26.64|26.52|26.53|26.41|26.67|26.55|26.52|26.4|156
1759767900000|2025-10-06 16:25:00|26.54|26.42|26.44|26.32|26.56|26.44|26.4|26.28|137
1759768200000|2025-10-06 16:30:00|26.43|26.31|26.48|26.36|26.52|26.4|26.42|26.3|72
1759768500000|2025-10-06 16:35:00|26.49|26.37|26.58|26.46|26.58|26.46|26.48|26.36|83
1759768800000|2025-10-06 16:40:00|26.57|26.45|26.57|26.45|26.6|26.48|26.53|26.41|87
1759769100000|2025-10-06 16:45:00|26.56|26.44|26.54|26.42|26.58|26.46|26.52|26.4|74
1759769400000|2025-10-06 16:50:00|26.53|26.41|26.58|26.46|26.58|26.46|26.48|26.36|77
1759769700000|2025-10-06 16:55:00|26.59|26.47|26.61|26.49|26.62|26.5|26.57|26.45|67
1759770000000|2025-10-06 17:00:00|26.6|26.48|26.64|26.52|26.64|26.52|26.54|26.42|79
1759770300000|2025-10-06 17:05:00|26.63|26.51|26.64|26.52|26.66|26.54|26.59|26.47|71
1759770600000|2025-10-06 17:10:00|26.65|26.53|26.64|26.52|26.67|26.55|26.62|26.5|72
1759770900000|2025-10-06 17:15:00|26.65|26.53|26.81|26.69|26.81|26.69|26.63|26.51|103
1759771200000|2025-10-06 17:20:00|26.82|26.7|27.02|26.9|27.07|26.95|26.82|26.7|168
1759771500000|2025-10-06 17:25:00|27.01|26.89|26.95|26.83|27.04|26.92|26.92|26.8|132
1759771800000|2025-10-06 17:30:00|26.96|26.84|26.85|26.73|27.03|26.91|26.84|26.72|110
1759772100000|2025-10-06 17:35:00|26.84|26.72|26.83|26.71|26.84|26.72|26.74|26.62|160
1759772400000|2025-10-06 17:40:00|26.82|26.7|26.79|26.67|26.84|26.72|26.77|26.65|64
1759772700000|2025-10-06 17:45:00|26.78|26.66|26.79|26.67|26.83|26.71|26.73|26.61|109
1759773000000|2025-10-06 17:50:00|26.78|26.66|26.87|26.75|26.89|26.77|26.77|26.65|86
1759773300000|2025-10-06 17:55:00|26.86|26.74|26.81|26.69|26.86|26.74|26.8|26.68|54
1759773600000|2025-10-06 18:00:00|26.8|26.68|26.82|26.7|26.86|26.74|26.75|26.63|96
1759773900000|2025-10-06 18:05:00|26.81|26.69|26.87|26.75|26.9|26.78|26.81|26.69|87
1759774200000|2025-10-06 18:10:00|26.86|26.74|26.92|26.8|26.92|26.8|26.85|26.73|59
1759774500000|2025-10-06 18:15:00|26.91|26.79|26.94|26.82|26.95|26.83|26.91|26.79|62
1759774800000|2025-10-06 18:20:00|26.95|26.83|27.05|26.93|27.06|26.94|26.94|26.82|124
1759775100000|2025-10-06 18:25:00|27.04|26.92|26.97|26.85|27.05|26.93|26.96|26.84|56
1759775400000|2025-10-06 18:30:00|26.98|26.86|26.97|26.85|27.02|26.9|26.92|26.8|95
1759775700000|2025-10-06 18:35:00|26.98|26.86|26.98|26.86|27.01|26.89|26.95|26.83|66
1759776000000|2025-10-06 18:40:00|26.99|26.87|27.02|26.9|27.04|26.92|26.95|26.83|75
1759776300000|2025-10-06 18:45:00|27.03|26.91|27.07|26.95|27.08|26.96|27.03|26.91|131
1759776600000|2025-10-06 18:50:00|27.08|26.96|27.04|26.92|27.08|26.96|27.02|26.9|45
1759776900000|2025-10-06 18:55:00|27.03|26.91|27.01|26.89|27.05|26.93|27|26.88|73
1759777200000|2025-10-06 19:00:00|27|26.88|26.95|26.83|27|26.88|26.91|26.79|59
1759777500000|2025-10-06 19:05:00|26.96|26.84|26.86|26.74|27.02|26.9|26.85|26.73|63
1759777800000|2025-10-06 19:10:00|26.87|26.75|26.9|26.78|26.91|26.79|26.86|26.74|72
1759778100000|2025-10-06 19:15:00|26.91|26.79|26.97|26.85|27|26.88|26.86|26.74|65
1759778400000|2025-10-06 19:20:00|26.96|26.84|26.85|26.73|26.96|26.84|26.79|26.67|78
1759778700000|2025-10-06 19:25:00|26.86|26.74|26.86|26.74|26.89|26.77|26.84|26.72|83
1759779000000|2025-10-06 19:30:00|26.85|26.73|26.93|26.81|26.93|26.81|26.84|26.72|73
1759779300000|2025-10-06 19:35:00|26.92|26.8|26.85|26.73|26.93|26.81|26.85|26.73|65
1759779600000|2025-10-06 19:40:00|26.86|26.74|26.84|26.72|26.86|26.74|26.82|26.7|55
1759779900000|2025-10-06 19:45:00|26.85|26.73|26.85|26.73|26.86|26.74|26.81|26.69|55
1759780200000|2025-10-06 19:50:00|26.86|26.74|26.86|26.74|26.87|26.75|26.83|26.71|74
1759780500000|2025-10-06 19:55:00|26.87|26.75|26.9|26.78|26.94|26.82|26.86|26.74|85
1759780800000|2025-10-06 20:00:00|26.91|26.79|26.95|26.83|26.96|26.84|26.89|26.77|57
1759781100000|2025-10-06 20:05:00|26.94|26.82|26.97|26.85|27|26.88|26.94|26.82|54
1759781400000|2025-10-06 20:10:00|26.98|26.86|26.96|26.84|26.98|26.86|26.94|26.82|93
1759781700000|2025-10-06 20:15:00|26.95|26.83|26.9|26.78|26.96|26.84|26.87|26.75|127
1759782000000|2025-10-06 20:20:00|26.89|26.77|26.94|26.82|26.94|26.82|26.81|26.69|104
1759782300000|2025-10-06 20:25:00|26.93|26.81|26.9|26.78|26.95|26.83|26.87|26.75|76
1759782600000|2025-10-06 20:30:00|26.89|26.77|26.93|26.81|26.93|26.81|26.86|26.74|53
1759782900000|2025-10-06 20:35:00|26.92|26.8|26.85|26.73|26.92|26.8|26.83|26.71|36
1759783200000|2025-10-06 20:40:00|26.84|26.72|26.81|26.69|26.85|26.73|26.8|26.68|60
1759783500000|2025-10-06 20:45:00|26.8|26.68|26.82|26.7|26.83|26.71|26.8|26.68|31
1759783800000|2025-10-06 20:50:00|26.81|26.69|26.85|26.73|26.85|26.73|26.81|26.69|83
1759784100000|2025-10-06 20:55:00|26.84|26.72|26.85|26.73|26.86|26.74|26.83|26.71|58
1759784400000|2025-10-06 21:00:00|26.84|26.72|26.89|26.77|26.9|26.78|26.84|26.72|44
1759784700000|2025-10-06 21:05:00|26.9|26.78|26.88|26.76|26.92|26.8|26.87|26.75|33
1759785000000|2025-10-06 21:10:00|26.89|26.77|26.81|26.69|26.92|26.8|26.81|26.69|45
1759785300000|2025-10-06 21:15:00|26.82|26.7|26.74|26.62|26.83|26.71|26.74|26.62|53
1759785600000|2025-10-06 21:20:00|26.73|26.61|26.69|26.57|26.73|26.61|26.62|26.5|57
1759785900000|2025-10-06 21:25:00|26.7|26.58|26.79|26.67|26.8|26.68|26.69|26.57|38
1759786200000|2025-10-06 21:30:00|26.8|26.68|26.72|26.6|26.81|26.69|26.72|26.6|83
1759786500000|2025-10-06 21:35:00|26.71|26.59|26.81|26.69|26.82|26.7|26.71|26.59|37
1759786800000|2025-10-06 21:40:00|26.8|26.68|26.84|26.72|26.85|26.73|26.8|26.68|17
1759787100000|2025-10-06 21:45:00|26.85|26.73|26.94|26.82|26.95|26.83|26.85|26.73|24
1759787400000|2025-10-06 21:50:00|26.93|26.81|26.87|26.75|26.94|26.82|26.87|26.75|29
1759787700000|2025-10-06 21:55:00|26.88|26.76|26.95|26.83|26.95|26.83|26.87|26.75|32
1759788000000|2025-10-06 22:00:00|26.96|26.84|27|26.88|27.03|26.91|26.96|26.84|37
1759788300000|2025-10-06 22:05:00|27.01|26.89|26.93|26.81|27.01|26.89|26.91|26.79|31
1759788600000|2025-10-06 22:10:00|26.94|26.82|26.94|26.82|26.94|26.82|26.91|26.79|47
1759788900000|2025-10-06 22:15:00|26.93|26.81|26.94|26.82|26.96|26.84|26.92|26.8|56
1759789200000|2025-10-06 22:20:00|26.93|26.81|26.94|26.82|26.94|26.82|26.92|26.8|68
1759789500000|2025-10-06 22:25:00|26.93|26.81|27|26.88|27.01|26.89|26.93|26.81|74
1759789800000|2025-10-06 22:30:00|26.99|26.87|26.96|26.84|27.01|26.89|26.94|26.82|89
1759790100000|2025-10-06 22:35:00|26.95|26.83|26.89|26.77|26.95|26.83|26.88|26.76|45
1759790400000|2025-10-06 22:40:00|26.88|26.76|26.88|26.76|26.89|26.77|26.86|26.74|26
1759790700000|2025-10-06 22:45:00|26.89|26.77|26.91|26.79|26.95|26.83|26.89|26.77|25
1759791000000|2025-10-06 22:50:00|26.9|26.78|26.95|26.83|26.97|26.85|26.9|26.78|48
1759791300000|2025-10-06 22:55:00|26.94|26.82|26.95|26.83|26.95|26.83|26.93|26.81|24
1759791600000|2025-10-06 23:00:00|26.96|26.84|26.96|26.84|27.01|26.89|26.96|26.84|44
1759791900000|2025-10-06 23:05:00|26.95|26.83|26.85|26.73|26.95|26.83|26.83|26.71|60
1759792200000|2025-10-06 23:10:00|26.84|26.72|26.76|26.64|26.85|26.73|26.75|26.63|51
1759792500000|2025-10-06 23:15:00|26.75|26.63|26.75|26.63|26.76|26.64|26.71|26.59|75
1759792800000|2025-10-06 23:20:00|26.74|26.62|26.73|26.61|26.79|26.67|26.7|26.58|72
1759793100000|2025-10-06 23:25:00|26.74|26.62|26.77|26.65|26.77|26.65|26.74|26.62|32
1759793400000|2025-10-06 23:30:00|26.76|26.64|26.69|26.57|26.76|26.64|26.69|26.57|13
1759793700000|2025-10-06 23:35:00|26.7|26.58|26.68|26.56|26.7|26.58|26.67|26.55|37
1759794000000|2025-10-06 23:40:00|26.67|26.55|26.73|26.61|26.75|26.63|26.67|26.55|47
1759794300000|2025-10-06 23:45:00|26.74|26.62|26.72|26.6|26.74|26.62|26.71|26.59|41
1759794600000|2025-10-06 23:50:00|26.71|26.59|26.67|26.55|26.71|26.59|26.66|26.54|49
1759794900000|2025-10-06 23:55:00|26.68|26.56|26.67|26.55|26.69|26.57|26.67|26.55|22
1759795200000|2025-10-07 00:00:00|26.66|26.54|26.74|26.62|26.76|26.64|26.66|26.54|73
1759795500000|2025-10-07 00:05:00|26.73|26.61|26.72|26.6|26.77|26.65|26.71|26.59|52
1759795800000|2025-10-07 00:10:00|26.71|26.59|26.66|26.54|26.72|26.6|26.66|26.54|74
1759796100000|2025-10-07 00:15:00|26.65|26.53|26.63|26.51|26.67|26.55|26.58|26.46|55
1759796400000|2025-10-07 00:20:00|26.64|26.52|26.56|26.44|26.64|26.52|26.5|26.38|70
1759796700000|2025-10-07 00:25:00|26.57|26.45|26.51|26.39|26.57|26.45|26.51|26.39|41
1759797000000|2025-10-07 00:30:00|26.52|26.4|26.55|26.43|26.57|26.45|26.48|26.36|81
1759797300000|2025-10-07 00:35:00|26.56|26.44|26.54|26.42|26.59|26.47|26.54|26.42|65
1759797600000|2025-10-07 00:40:00|26.55|26.43|26.64|26.52|26.65|26.53|26.54|26.42|68
1759797900000|2025-10-07 00:45:00|26.65|26.53|26.61|26.49|26.65|26.53|26.57|26.45|49
1759798200000|2025-10-07 00:50:00|26.6|26.48|26.62|26.5|26.62|26.5|26.57|26.45|69
1759798500000|2025-10-07 00:55:00|26.61|26.49|26.65|26.53|26.65|26.53|26.61|26.49|35
1759798800000|2025-10-07 01:00:00|26.64|26.52|26.74|26.62|26.74|26.62|26.64|26.52|108
1759799100000|2025-10-07 01:05:00|26.75|26.63|26.79|26.67|26.79|26.67|26.71|26.59|127
1759799400000|2025-10-07 01:10:00|26.8|26.68|26.72|26.6|26.82|26.7|26.72|26.6|85
1759799700000|2025-10-07 01:15:00|26.71|26.59|26.59|26.47|26.72|26.6|26.58|26.46|96
1759800000000|2025-10-07 01:20:00|26.58|26.46|26.53|26.41|26.59|26.47|26.5|26.38|118
1759800300000|2025-10-07 01:25:00|26.52|26.4|26.59|26.47|26.6|26.48|26.49|26.37|112
1759800600000|2025-10-07 01:30:00|26.6|26.48|26.55|26.43|26.6|26.48|26.51|26.39|54
1759800900000|2025-10-07 01:35:00|26.56|26.44|26.58|26.46|26.58|26.46|26.54|26.42|57
1759801200000|2025-10-07 01:40:00|26.59|26.47|26.67|26.55|26.67|26.55|26.58|26.46|76
1759801500000|2025-10-07 01:45:00|26.66|26.54|26.59|26.47|26.66|26.54|26.58|26.46|66
1759801800000|2025-10-07 01:50:00|26.58|26.46|26.58|26.46|26.6|26.48|26.56|26.44|73
1759802100000|2025-10-07 01:55:00|26.57|26.45|26.58|26.46|26.59|26.47|26.56|26.44|39
1759802400000|2025-10-07 02:00:00|26.57|26.45|26.61|26.49|26.62|26.5|26.55|26.43|59
1759802700000|2025-10-07 02:05:00|26.62|26.5|26.61|26.49|26.64|26.52|26.59|26.47|47
1759803000000|2025-10-07 02:10:00|26.6|26.48|26.65|26.53|26.69|26.57|26.6|26.48|72
1759803300000|2025-10-07 02:15:00|26.66|26.54|26.69|26.57|26.72|26.6|26.65|26.53|73
1759803600000|2025-10-07 02:20:00|26.68|26.56|26.71|26.59|26.71|26.59|26.61|26.49|90
1759803900000|2025-10-07 02:25:00|26.72|26.6|26.77|26.65|26.77|26.65|26.71|26.59|98
1759804200000|2025-10-07 02:30:00|26.76|26.64|26.8|26.68|26.86|26.74|26.76|26.64|131
1759804500000|2025-10-07 02:35:00|26.81|26.69|26.7|26.58|26.81|26.69|26.7|26.58|58
1759804800000|2025-10-07 02:40:00|26.69|26.57|26.73|26.61|26.73|26.61|26.69|26.57|101
1759805100000|2025-10-07 02:45:00|26.72|26.6|26.76|26.64|26.81|26.69|26.72|26.6|57
1759805400000|2025-10-07 02:50:00|26.77|26.65|26.78|26.66|26.81|26.69|26.77|26.65|68
1759805700000|2025-10-07 02:55:00|26.77|26.65|26.79|26.67|26.8|26.68|26.76|26.64|45
1759806000000|2025-10-07 03:00:00|26.78|26.66|26.82|26.7|26.82|26.7|26.74|26.62|65
1759806300000|2025-10-07 03:05:00|26.81|26.69|26.84|26.72|26.84|26.72|26.8|26.68|80
1759806600000|2025-10-07 03:10:00|26.83|26.71|26.85|26.73|26.87|26.75|26.82|26.7|45
1759806900000|2025-10-07 03:15:00|26.84|26.72|26.79|26.67|26.84|26.72|26.73|26.61|46
1759807200000|2025-10-07 03:20:00|26.78|26.66|26.72|26.6|26.79|26.67|26.71|26.59|59
1759807500000|2025-10-07 03:25:00|26.71|26.59|26.69|26.57|26.71|26.59|26.68|26.56|34
1759807800000|2025-10-07 03:30:00|26.68|26.56|26.65|26.53|26.72|26.6|26.65|26.53|52
1759808100000|2025-10-07 03:35:00|26.66|26.54|26.69|26.57|26.71|26.59|26.65|26.53|46
1759808400000|2025-10-07 03:40:00|26.7|26.58|26.74|26.62|26.74|26.62|26.7|26.58|33
1759808700000|2025-10-07 03:45:00|26.75|26.63|26.75|26.63|26.78|26.66|26.74|26.62|47
1759809000000|2025-10-07 03:50:00|26.76|26.64|26.76|26.64|26.77|26.65|26.74|26.62|55
1759809300000|2025-10-07 03:55:00|26.77|26.65|26.74|26.62|26.77|26.65|26.74|26.62|26
1759809600000|2025-10-07 04:00:00|26.73|26.61|26.69|26.57|26.73|26.61|26.66|26.54|41
1759809900000|2025-10-07 04:05:00|26.68|26.56|26.6|26.48|26.69|26.57|26.59|26.47|51
1759810200000|2025-10-07 04:10:00|26.61|26.49|26.56|26.44|26.63|26.51|26.55|26.43|34
1759810500000|2025-10-07 04:15:00|26.55|26.43|26.54|26.42|26.58|26.46|26.52|26.4|44
1759810800000|2025-10-07 04:20:00|26.53|26.41|26.6|26.48|26.61|26.49|26.53|26.41|42
1759811100000|2025-10-07 04:25:00|26.61|26.49|26.65|26.53|26.65|26.53|26.61|26.49|43
1759811400000|2025-10-07 04:30:00|26.66|26.54|26.71|26.59|26.71|26.59|26.65|26.53|34
1759811700000|2025-10-07 04:35:00|26.72|26.6|26.78|26.66|26.79|26.67|26.72|26.6|53
1759812000000|2025-10-07 04:40:00|26.79|26.67|26.78|26.66|26.79|26.67|26.76|26.64|28
1759812300000|2025-10-07 04:45:00|26.77|26.65|26.85|26.73|26.86|26.74|26.77|26.65|78
1759812600000|2025-10-07 04:50:00|26.86|26.74|26.81|26.69|26.9|26.78|26.81|26.69|80
1759812900000|2025-10-07 04:55:00|26.8|26.68|26.8|26.68|26.82|26.7|26.78|26.66|85
1759813200000|2025-10-07 05:00:00|26.79|26.67|26.74|26.62|26.8|26.68|26.73|26.61|80
1759813500000|2025-10-07 05:05:00|26.73|26.61|26.72|26.6|26.74|26.62|26.67|26.55|84
1759813800000|2025-10-07 05:10:00|26.73|26.61|26.72|26.6|26.78|26.66|26.71|26.59|49
1759814100000|2025-10-07 05:15:00|26.73|26.61|26.68|26.56|26.73|26.61|26.68|26.56|56
1759814400000|2025-10-07 05:20:00|26.69|26.57|26.72|26.6|26.75|26.63|26.68|26.56|42
1759814700000|2025-10-07 05:25:00|26.71|26.59|26.75|26.63|26.8|26.68|26.7|26.58|53
1759815000000|2025-10-07 05:30:00|26.76|26.64|26.7|26.58|26.78|26.66|26.69|26.57|87
1759815300000|2025-10-07 05:35:00|26.69|26.57|26.75|26.63|26.75|26.63|26.69|26.57|55
1759815600000|2025-10-07 05:40:00|26.76|26.64|26.77|26.65|26.8|26.68|26.75|26.63|68
1759815900000|2025-10-07 05:45:00|26.78|26.66|26.74|26.62|26.81|26.69|26.73|26.61|71
1759816200000|2025-10-07 05:50:00|26.73|26.61|26.66|26.54|26.75|26.63|26.63|26.51|65
1759816500000|2025-10-07 05:55:00|26.65|26.53|26.65|26.53|26.66|26.54|26.62|26.5|61
1759816800000|2025-10-07 06:00:00|26.64|26.52|26.66|26.54|26.68|26.56|26.63|26.51|67
1759817100000|2025-10-07 06:05:00|26.65|26.53|26.6|26.48|26.65|26.53|26.59|26.47|44
1759817400000|2025-10-07 06:10:00|26.61|26.49|26.58|26.46|26.61|26.49|26.56|26.44|63
1759817700000|2025-10-07 06:15:00|26.57|26.45|26.55|26.43|26.57|26.45|26.54|26.42|53
1759818000000|2025-10-07 06:20:00|26.56|26.44|26.35|26.23|26.56|26.44|26.32|26.2|117
1759818300000|2025-10-07 06:25:00|26.34|26.22|26.32|26.2|26.38|26.26|26.28|26.16|111
1759818600000|2025-10-07 06:30:00|26.33|26.21|26.37|26.25|26.38|26.26|26.28|26.16|76
1759818900000|2025-10-07 06:35:00|26.38|26.26|26.29|26.17|26.38|26.26|26.28|26.16|126
1759819200000|2025-10-07 06:40:00|26.28|26.16|26.23|26.11|26.28|26.16|26.15|26.03|142
1759819500000|2025-10-07 06:45:00|26.22|26.1|26.19|26.07|26.23|26.11|26.14|26.02|143
1759819800000|2025-10-07 06:50:00|26.2|26.08|26.18|26.06|26.22|26.1|26.14|26.02|100
1759820100000|2025-10-07 06:55:00|26.19|26.07|26.12|26|26.19|26.07|26.12|26|89
1759820400000|2025-10-07 07:00:00|26.13|26.01|26.15|26.03|26.17|26.05|26.09|25.97|145
1759820700000|2025-10-07 07:05:00|26.14|26.02|26.17|26.05|26.22|26.1|26.13|26.01|86
1759821000000|2025-10-07 07:10:00|26.18|26.06|26.14|26.02|26.19|26.07|26.13|26.01|45
1759821300000|2025-10-07 07:15:00|26.13|26.01|26.09|25.97|26.14|26.02|26.02|25.9|121
1759821600000|2025-10-07 07:20:00|26.1|25.98|26.08|25.96|26.16|26.04|26.05|25.93|136
1759821900000|2025-10-07 07:25:00|26.07|25.95|26.17|26.05|26.17|26.05|26.07|25.95|63
1759822200000|2025-10-07 07:30:00|26.16|26.04|26.12|26|26.17|26.05|26.11|25.99|95
1759822500000|2025-10-07 07:35:00|26.11|25.99|26.03|25.91|26.12|26|26.02|25.9|77
1759822800000|2025-10-07 07:40:00|26.02|25.9|26.07|25.95|26.08|25.96|26.02|25.9|104
1759823100000|2025-10-07 07:45:00|26.06|25.94|26.05|25.93|26.08|25.96|26.04|25.92|168
1759823400000|2025-10-07 07:50:00|26.06|25.94|26.1|25.98|26.11|25.99|26.05|25.93|47
1759823700000|2025-10-07 07:55:00|26.09|25.97|26.1|25.98|26.11|25.99|26.09|25.97|128
1759824000000|2025-10-07 08:00:00|26.11|25.99|26.06|25.94|26.11|25.99|26.02|25.9|46
1759824300000|2025-10-07 08:05:00|26.05|25.93|25.95|25.83|26.06|25.94|25.86|25.74|162
1759824600000|2025-10-07 08:10:00|25.94|25.82|25.92|25.8|25.96|25.84|25.89|25.77|155
1759824900000|2025-10-07 08:15:00|25.91|25.79|25.89|25.77|25.96|25.84|25.89|25.77|121
1759825200000|2025-10-07 08:20:00|25.9|25.78|25.93|25.81|25.93|25.81|25.86|25.74|190
1759825500000|2025-10-07 08:25:00|25.92|25.8|25.91|25.79|25.97|25.85|25.89|25.77|131
1759825800000|2025-10-07 08:30:00|25.9|25.78|25.82|25.7|25.91|25.79|25.82|25.7|113
1759826100000|2025-10-07 08:35:00|25.83|25.71|25.94|25.82|25.95|25.83|25.82|25.7|173
1759826400000|2025-10-07 08:40:00|25.95|25.83|26.01|25.89|26.01|25.89|25.94|25.82|101
1759826700000|2025-10-07 08:45:00|26.02|25.9|25.97|25.85|26.02|25.9|25.94|25.82|164
1759827000000|2025-10-07 08:50:00|25.96|25.84|26.06|25.94|26.06|25.94|25.96|25.84|152
1759827300000|2025-10-07 08:55:00|26.05|25.93|26.03|25.91|26.06|25.94|26.01|25.89|77
1759827600000|2025-10-07 09:00:00|26.02|25.9|26.07|25.95|26.07|25.95|26|25.88|80
1759827900000|2025-10-07 09:05:00|26.06|25.94|26.08|25.96|26.09|25.97|26.05|25.93|121
1759828200000|2025-10-07 09:10:00|26.09|25.97|26.13|26.01|26.15|26.03|26.08|25.96|135
1759828500000|2025-10-07 09:15:00|26.14|26.02|26.1|25.98|26.14|26.02|26.1|25.98|127
1759828800000|2025-10-07 09:20:00|26.11|25.99|26.09|25.97|26.12|26|26.07|25.95|95
1759829100000|2025-10-07 09:25:00|26.1|25.98|26.12|26|26.13|26.01|26.09|25.97|101
1759829400000|2025-10-07 09:30:00|26.13|26.01|26.09|25.97|26.14|26.02|26.09|25.97|139
1759829700000|2025-10-07 09:35:00|26.1|25.98|26.1|25.98|26.14|26.02|26.05|25.93|115
1759830000000|2025-10-07 09:40:00|26.11|25.99|26.08|25.96|26.12|26|26.07|25.95|100
1759830300000|2025-10-07 09:45:00|26.09|25.97|26.09|25.97|26.09|25.97|26.06|25.94|71
1759830600000|2025-10-07 09:50:00|26.1|25.98|26.12|26|26.12|26|26.09|25.97|53
1759830900000|2025-10-07 09:55:00|26.11|25.99|26.11|25.99|26.13|26.01|26.1|25.98|25
1759831200000|2025-10-07 10:00:00|26.1|25.98|26.06|25.94|26.1|25.98|26.05|25.93|37
1759831500000|2025-10-07 10:05:00|26.05|25.93|26.1|25.98|26.1|25.98|26.04|25.92|52
1759831800000|2025-10-07 10:10:00|26.09|25.97|26.21|26.09|26.21|26.09|26.09|25.97|77
1759832100000|2025-10-07 10:15:00|26.2|26.08|26.17|26.05|26.2|26.08|26.13|26.01|48
1759832400000|2025-10-07 10:20:00|26.18|26.06|26.12|26|26.18|26.06|26.12|26|39
1759832700000|2025-10-07 10:25:00|26.13|26.01|26.13|26.01|26.14|26.02|26.12|26|43
1759833000000|2025-10-07 10:30:00|26.12|26|26.19|26.07|26.2|26.08|26.11|25.99|46
1759833300000|2025-10-07 10:35:00|26.2|26.08|26.2|26.08|26.23|26.11|26.19|26.07|61
1759833600000|2025-10-07 10:40:00|26.19|26.07|26.17|26.05|26.2|26.08|26.15|26.03|65
1759833900000|2025-10-07 10:45:00|26.16|26.04|26.19|26.07|26.2|26.08|26.16|26.04|44
1759834200000|2025-10-07 10:50:00|26.2|26.08|26.21|26.09|26.23|26.11|26.19|26.07|64
1759834500000|2025-10-07 10:55:00|26.22|26.1|26.22|26.1|26.23|26.11|26.21|26.09|83
1759834800000|2025-10-07 11:00:00|26.21|26.09|26.18|26.06|26.22|26.1|26.17|26.05|32
1759835100000|2025-10-07 11:05:00|26.19|26.07|26.21|26.09|26.22|26.1|26.19|26.07|69
1759835400000|2025-10-07 11:10:00|26.22|26.1|26.13|26.01|26.22|26.1|26.13|26.01|52
1759835700000|2025-10-07 11:15:00|26.14|26.02|26.16|26.04|26.16|26.04|26.13|26.01|51
1759836000000|2025-10-07 11:20:00|26.15|26.03|26.18|26.06|26.2|26.08|26.15|26.03|40
1759836300000|2025-10-07 11:25:00|26.17|26.05|26.16|26.04|26.19|26.07|26.16|26.04|16
1759836600000|2025-10-07 11:30:00|26.17|26.05|26.26|26.14|26.26|26.14|26.16|26.04|102
1759836900000|2025-10-07 11:35:00|26.25|26.13|26.18|26.06|26.26|26.14|26.18|26.06|50
1759837200000|2025-10-07 11:40:00|26.17|26.05|26.15|26.03|26.19|26.07|26.15|26.03|47
1759837500000|2025-10-07 11:45:00|26.16|26.04|26.18|26.06|26.19|26.07|26.15|26.03|83
1759837800000|2025-10-07 11:50:00|26.17|26.05|26.27|26.15|26.27|26.15|26.17|26.05|72
1759838100000|2025-10-07 11:55:00|26.28|26.16|26.24|26.12|26.29|26.17|26.22|26.1|61
1759838400000|2025-10-07 12:00:00|26.23|26.11|26.21|26.09|26.24|26.12|26.2|26.08|49
1759838700000|2025-10-07 12:05:00|26.2|26.08|26.22|26.1|26.23|26.11|26.2|26.08|43
1759839000000|2025-10-07 12:10:00|26.21|26.09|26.22|26.1|26.3|26.18|26.19|26.07|84
1759839300000|2025-10-07 12:15:00|26.23|26.11|26.26|26.14|26.26|26.14|26.17|26.05|79
1759839600000|2025-10-07 12:20:00|26.25|26.13|26.23|26.11|26.29|26.17|26.23|26.11|55
1759839900000|2025-10-07 12:25:00|26.22|26.1|26.23|26.11|26.24|26.12|26.2|26.08|50
1759840200000|2025-10-07 12:30:00|26.22|26.1|26.24|26.12|26.27|26.15|26.18|26.06|85
1759840500000|2025-10-07 12:35:00|26.23|26.11|26.25|26.13|26.26|26.14|26.23|26.11|49
1759840800000|2025-10-07 12:40:00|26.26|26.14|26.22|26.1|26.26|26.14|26.21|26.09|29
1759841100000|2025-10-07 12:45:00|26.23|26.11|26.38|26.26|26.38|26.26|26.22|26.1|110
1759841400000|2025-10-07 12:50:00|26.37|26.25|26.4|26.28|26.41|26.29|26.36|26.24|82
1759841700000|2025-10-07 12:55:00|26.41|26.29|26.5|26.38|26.53|26.41|26.4|26.28|119
1759842000000|2025-10-07 13:00:00|26.51|26.39|26.46|26.34|26.52|26.4|26.44|26.32|83
1759842300000|2025-10-07 13:05:00|26.45|26.33|26.49|26.37|26.49|26.37|26.43|26.31|91
1759842600000|2025-10-07 13:10:00|26.5|26.38|26.5|26.38|26.61|26.49|26.5|26.38|129
1759842900000|2025-10-07 13:15:00|26.49|26.37|26.48|26.36|26.51|26.39|26.43|26.31|88
1759843200000|2025-10-07 13:20:00|26.49|26.37|26.51|26.39|26.56|26.44|26.48|26.36|134
1759843500000|2025-10-07 13:25:00|26.52|26.4|26.59|26.47|26.59|26.47|26.51|26.39|124
1759843800000|2025-10-07 13:30:00|26.6|26.48|26.52|26.4|26.6|26.48|26.46|26.34|143
1759844100000|2025-10-07 13:35:00|26.51|26.39|26.36|26.24|26.58|26.46|26.29|26.17|134
1759844400000|2025-10-07 13:40:00|26.35|26.23|26.11|25.99|26.35|26.23|26|25.88|264
1759844700000|2025-10-07 13:45:00|26.1|25.98|26.16|26.04|26.17|26.05|25.94|25.82|193
1759845000000|2025-10-07 13:50:00|26.17|26.05|26.15|26.03|26.21|26.09|26.13|26.01|134
1759845300000|2025-10-07 13:55:00|26.16|26.04|26.18|26.06|26.2|26.08|26.13|26.01|131
1759845600000|2025-10-07 14:00:00|26.17|26.05|25.87|25.75|26.2|26.08|25.87|25.75|199
1759845900000|2025-10-07 14:05:00|25.88|25.76|25.83|25.71|25.99|25.87|25.76|25.64|226
1759846200000|2025-10-07 14:10:00|25.82|25.7|25.77|25.65|25.86|25.74|25.7|25.58|182
1759846500000|2025-10-07 14:15:00|25.76|25.64|25.81|25.69|25.86|25.74|25.74|25.62|127
1759846800000|2025-10-07 14:20:00|25.8|25.68|25.85|25.73|25.9|25.78|25.79|25.67|107
1759847100000|2025-10-07 14:25:00|25.84|25.72|25.68|25.56|25.86|25.74|25.63|25.51|106
1759847400000|2025-10-07 14:30:00|25.67|25.55|25.77|25.65|25.77|25.65|25.63|25.51|169
1759847700000|2025-10-07 14:35:00|25.78|25.66|25.67|25.55|25.79|25.67|25.61|25.49|143
1759848000000|2025-10-07 14:40:00|25.66|25.54|25.69|25.57|25.69|25.57|25.59|25.47|124
1759848300000|2025-10-07 14:45:00|25.68|25.56|25.69|25.57|25.75|25.63|25.65|25.53|101
1759848600000|2025-10-07 14:50:00|25.68|25.56|25.65|25.53|25.68|25.56|25.61|25.49|106
1759848900000|2025-10-07 14:55:00|25.64|25.52|25.55|25.43|25.66|25.54|25.54|25.42|112
1759849200000|2025-10-07 15:00:00|25.56|25.44|25.54|25.42|25.63|25.51|25.51|25.39|129
1759849500000|2025-10-07 15:05:00|25.53|25.41|25.22|25.1|25.54|25.42|25.19|25.07|309
1759849800000|2025-10-07 15:10:00|25.2|25.08|25.39|25.27|25.42|25.3|25.2|25.08|207
1759850100000|2025-10-07 15:15:00|25.4|25.28|25.49|25.37|25.52|25.4|25.37|25.25|190
1759850400000|2025-10-07 15:20:00|25.48|25.36|25.44|25.32|25.52|25.4|25.42|25.3|145
1759850700000|2025-10-07 15:25:00|25.45|25.33|25.43|25.31|25.5|25.38|25.39|25.27|148
1759851000000|2025-10-07 15:30:00|25.42|25.3|25.35|25.23|25.44|25.32|25.34|25.22|162
1759851300000|2025-10-07 15:35:00|25.36|25.24|25.25|25.13|25.38|25.26|25.2|25.08|155
1759851600000|2025-10-07 15:40:00|25.24|25.12|25.2|25.08|25.28|25.16|25.13|25.01|227
1759851900000|2025-10-07 15:45:00|25.19|25.07|25.17|25.05|25.22|25.1|25.08|24.96|152
1759852200000|2025-10-07 15:50:00|25.18|25.06|25.18|25.06|25.22|25.1|25.11|24.99|155
1759852500000|2025-10-07 15:55:00|25.17|25.05|25.22|25.1|25.24|25.12|25.16|25.04|119
1759852800000|2025-10-07 16:00:00|25.21|25.09|25.15|25.03|25.23|25.11|25.13|25.01|152
1759853100000|2025-10-07 16:05:00|25.14|25.02|25.08|24.96|25.14|25.02|25.01|24.89|136
1759853400000|2025-10-07 16:10:00|25.07|24.95|25.01|24.89|25.1|24.98|25.01|24.89|99
1759853700000|2025-10-07 16:15:00|25.02|24.9|25.09|24.97|25.11|24.99|25.02|24.9|78
1759854000000|2025-10-07 16:20:00|25.08|24.96|24.95|24.83|25.09|24.97|24.93|24.81|134
1759854300000|2025-10-07 16:25:00|24.96|24.84|25.03|24.91|25.09|24.97|24.9|24.78|142
1759854600000|2025-10-07 16:30:00|25.04|24.92|25.12|25|25.14|25.02|25.03|24.91|117
1759854900000|2025-10-07 16:35:00|25.11|24.99|25.3|25.18|25.31|25.19|25.11|24.99|112
1759855200000|2025-10-07 16:40:00|25.31|25.19|25.28|25.16|25.31|25.19|25.27|25.15|99
1759855500000|2025-10-07 16:45:00|25.27|25.15|25.41|25.29|25.41|25.29|25.26|25.14|90
1759855800000|2025-10-07 16:50:00|25.42|25.3|25.37|25.25|25.45|25.33|25.36|25.24|76
1759856100000|2025-10-07 16:55:00|25.38|25.26|25.31|25.19|25.38|25.26|25.27|25.15|106
1759856400000|2025-10-07 17:00:00|25.32|25.2|25.34|25.22|25.37|25.25|25.29|25.17|105
1759856700000|2025-10-07 17:05:00|25.33|25.21|25.27|25.15|25.34|25.22|25.26|25.14|75
1759857000000|2025-10-07 17:10:00|25.26|25.14|25.25|25.13|25.27|25.15|25.23|25.11|114
1759857300000|2025-10-07 17:15:00|25.24|25.12|25.21|25.09|25.26|25.14|25.17|25.05|134
1759857600000|2025-10-07 17:20:00|25.2|25.08|25.24|25.12|25.26|25.14|25.2|25.08|171
1759857900000|2025-10-07 17:25:00|25.23|25.11|25.23|25.11|25.24|25.12|25.19|25.07|145
1759858200000|2025-10-07 17:30:00|25.22|25.1|25.23|25.11|25.25|25.13|25.2|25.08|109
1759858500000|2025-10-07 17:35:00|25.22|25.1|25.24|25.12|25.25|25.13|25.19|25.07|101
1759858800000|2025-10-07 17:40:00|25.25|25.13|25.24|25.12|25.26|25.14|25.21|25.09|134
1759859100000|2025-10-07 17:45:00|25.25|25.13|25.22|25.1|25.29|25.17|25.21|25.09|136
1759859400000|2025-10-07 17:50:00|25.21|25.09|25.14|25.02|25.22|25.1|25.13|25.01|150
1759859700000|2025-10-07 17:55:00|25.13|25.01|25.1|24.98|25.18|25.06|25.1|24.98|125
1759860000000|2025-10-07 18:00:00|25.11|24.99|25.11|24.99|25.12|25|25.07|24.95|135
1759860300000|2025-10-07 18:05:00|25.12|25|25.11|24.99|25.19|25.07|25.11|24.99|80
1759860600000|2025-10-07 18:10:00|25.12|25|25.15|25.03|25.17|25.05|25.11|24.99|118
1759860900000|2025-10-07 18:15:00|25.14|25.02|25.09|24.97|25.15|25.03|25.08|24.96|112
1759861200000|2025-10-07 18:20:00|25.08|24.96|25.03|24.91|25.09|24.97|24.94|24.82|97
1759861500000|2025-10-07 18:25:00|25.04|24.92|25.02|24.9|25.07|24.95|25|24.88|95
1759861800000|2025-10-07 18:30:00|25.01|24.89|25.02|24.9|25.07|24.95|25.01|24.89|40
1759862100000|2025-10-07 18:35:00|25.01|24.89|24.97|24.85|25.02|24.9|24.95|24.83|77
1759862400000|2025-10-07 18:40:00|24.96|24.84|24.99|24.87|25.01|24.89|24.94|24.82|156
1759862700000|2025-10-07 18:45:00|25|24.88|24.98|24.86|25.01|24.89|24.96|24.84|77
1759863000000|2025-10-07 18:50:00|24.97|24.85|24.96|24.84|25.01|24.89|24.96|24.84|76
1759863300000|2025-10-07 18:55:00|24.97|24.85|24.92|24.8|24.99|24.87|24.91|24.79|63
1759863600000|2025-10-07 19:00:00|24.91|24.79|25.01|24.89|25.05|24.93|24.89|24.77|93
1759863900000|2025-10-07 19:05:00|25.02|24.9|25.04|24.92|25.05|24.93|24.98|24.86|102
1759864200000|2025-10-07 19:10:00|25.03|24.91|25.01|24.89|25.07|24.95|25|24.88|127
1759864500000|2025-10-07 19:15:00|25|24.88|25.04|24.92|25.09|24.97|25|24.88|155
1759864800000|2025-10-07 19:20:00|25.05|24.93|25.01|24.89|25.05|24.93|25.01|24.89|121
1759865100000|2025-10-07 19:25:00|25|24.88|24.97|24.85|25.01|24.89|24.96|24.84|88
1759865400000|2025-10-07 19:30:00|24.96|24.84|25.03|24.91|25.04|24.92|24.95|24.83|70
1759865700000|2025-10-07 19:35:00|25.04|24.92|25.02|24.9|25.05|24.93|25.01|24.89|57
1759866000000|2025-10-07 19:40:00|25.03|24.91|24.98|24.86|25.04|24.92|24.96|24.84|84
1759866300000|2025-10-07 19:45:00|24.97|24.85|25.02|24.9|25.02|24.9|24.94|24.82|128
1759866600000|2025-10-07 19:50:00|25.03|24.91|25.07|24.95|25.12|25|25.03|24.91|121
1759866900000|2025-10-07 19:55:00|25.06|24.94|25|24.88|25.07|24.95|24.97|24.85|160
1759867200000|2025-10-07 20:00:00|25.01|24.89|25.12|25|25.12|25|24.99|24.87|110
1759867500000|2025-10-07 20:05:00|25.11|24.99|25.18|25.06|25.19|25.07|25.11|24.99|160
1759867800000|2025-10-07 20:10:00|25.17|25.05|25.19|25.07|25.22|25.1|25.16|25.04|97
1759868100000|2025-10-07 20:15:00|25.18|25.06|25.15|25.03|25.19|25.07|25.12|25|46
1759868400000|2025-10-07 20:20:00|25.14|25.02|25.15|25.03|25.19|25.07|25.13|25.01|94
1759868700000|2025-10-07 20:25:00|25.16|25.04|25.22|25.1|25.23|25.11|25.16|25.04|67
1759869000000|2025-10-07 20:30:00|25.21|25.09|25.25|25.13|25.25|25.13|25.21|25.09|89
1759869300000|2025-10-07 20:35:00|25.26|25.14|25.26|25.14|25.29|25.17|25.25|25.13|95
1759869600000|2025-10-07 20:40:00|25.25|25.13|25.22|25.1|25.27|25.15|25.22|25.1|87
1759869900000|2025-10-07 20:45:00|25.23|25.11|25.27|25.15|25.27|25.15|25.22|25.1|91
1759870200000|2025-10-07 20:50:00|25.26|25.14|25.28|25.16|25.28|25.16|25.25|25.13|59
1759870500000|2025-10-07 20:55:00|25.27|25.15|25.21|25.09|25.28|25.16|25.2|25.08|73
1759870800000|2025-10-07 21:00:00|25.2|25.08|25.17|25.05|25.2|25.08|25.13|25.01|60
1759871100000|2025-10-07 21:05:00|25.18|25.06|25.2|25.08|25.21|25.09|25.16|25.04|43
1759871400000|2025-10-07 21:10:00|25.21|25.09|25.17|25.05|25.21|25.09|25.17|25.05|37
1759871700000|2025-10-07 21:15:00|25.16|25.04|25.21|25.09|25.21|25.09|25.15|25.03|100
1759872000000|2025-10-07 21:20:00|25.22|25.1|25.23|25.11|25.23|25.11|25.19|25.07|56
1759872300000|2025-10-07 21:25:00|25.24|25.12|25.26|25.14|25.27|25.15|25.22|25.1|33
1759872600000|2025-10-07 21:30:00|25.25|25.13|25.22|25.1|25.25|25.13|25.19|25.07|52
1759872900000|2025-10-07 21:35:00|25.21|25.09|25.18|25.06|25.21|25.09|25.16|25.04|34
1759873200000|2025-10-07 21:40:00|25.17|25.05|25.12|25|25.18|25.06|25.08|24.96|46
1759873500000|2025-10-07 21:45:00|25.11|24.99|25.06|24.94|25.12|25|25.03|24.91|48
1759873800000|2025-10-07 21:50:00|25.05|24.93|25.01|24.89|25.06|24.94|24.97|24.85|41
1759874100000|2025-10-07 21:55:00|25|24.88|25.05|24.93|25.07|24.95|25|24.88|52
1759874400000|2025-10-07 22:00:00|25.06|24.94|25.03|24.91|25.06|24.94|25|24.88|100
1759874700000|2025-10-07 22:05:00|25.04|24.92|24.97|24.85|25.05|24.93|24.96|24.84|142
1759875000000|2025-10-07 22:10:00|24.96|24.84|25.05|24.93|25.06|24.94|24.96|24.84|96
1759875300000|2025-10-07 22:15:00|25.04|24.92|25.11|24.99|25.12|25|25.04|24.92|56
1759875600000|2025-10-07 22:20:00|25.1|24.98|25.07|24.95|25.12|25|25.07|24.95|114
1759875900000|2025-10-07 22:25:00|25.08|24.96|25.08|24.96|25.11|24.99|25.07|24.95|149
1759876200000|2025-10-07 22:30:00|25.09|24.97|25.1|24.98|25.11|24.99|25.08|24.96|98
1759876500000|2025-10-07 22:35:00|25.09|24.97|25.03|24.91|25.1|24.98|25.03|24.91|121
1759876800000|2025-10-07 22:40:00|25.02|24.9|25.05|24.93|25.06|24.94|25.01|24.89|126
1759877100000|2025-10-07 22:45:00|25.04|24.92|25.06|24.94|25.07|24.95|25.04|24.92|149
1759877400000|2025-10-07 22:50:00|25.05|24.93|25.06|24.94|25.08|24.96|25.04|24.92|190
1759877700000|2025-10-07 22:55:00|25.05|24.93|25.05|24.93|25.07|24.95|25.04|24.92|75
1759878000000|2025-10-07 23:00:00|25.06|24.94|25.02|24.9|25.06|24.94|24.99|24.87|105
1759878300000|2025-10-07 23:05:00|25.03|24.91|25|24.88|25.05|24.93|25|24.88|108
1759878600000|2025-10-07 23:10:00|24.99|24.87|24.97|24.85|24.99|24.87|24.95|24.83|149
1759878900000|2025-10-07 23:15:00|24.96|24.84|24.99|24.87|25|24.88|24.96|24.84|94
1759879200000|2025-10-07 23:20:00|24.98|24.86|24.94|24.82|24.99|24.87|24.94|24.82|67
1759879500000|2025-10-07 23:25:00|24.95|24.83|24.9|24.78|24.96|24.84|24.9|24.78|120
1759879800000|2025-10-07 23:30:00|24.89|24.77|24.83|24.71|24.91|24.79|24.8|24.68|165
1759880100000|2025-10-07 23:35:00|24.84|24.72|24.75|24.63|24.85|24.73|24.7|24.58|136
1759880400000|2025-10-07 23:40:00|24.76|24.64|24.83|24.71|24.83|24.71|24.75|24.63|103
1759880700000|2025-10-07 23:45:00|24.84|24.72|24.76|24.64|24.84|24.72|24.75|24.63|101
1759881000000|2025-10-07 23:50:00|24.75|24.63|24.82|24.7|24.83|24.71|24.71|24.59|107
1759881300000|2025-10-07 23:55:00|24.81|24.69|24.76|24.64|24.82|24.7|24.74|24.62|54
1759881600000|2025-10-08 00:00:00|24.75|24.63|24.87|24.75|24.88|24.76|24.74|24.62|73
1759881900000|2025-10-08 00:05:00|24.88|24.76|24.84|24.72|24.88|24.76|24.8|24.68|81
1759882200000|2025-10-08 00:10:00|24.85|24.73|24.84|24.72|24.86|24.74|24.81|24.69|61
1759882500000|2025-10-08 00:15:00|24.85|24.73|24.96|24.84|24.96|24.84|24.85|24.73|50
1759882800000|2025-10-08 00:20:00|24.95|24.83|24.93|24.81|24.97|24.85|24.92|24.8|41
1759883100000|2025-10-08 00:25:00|24.92|24.8|24.87|24.75|24.92|24.8|24.87|24.75|34
1759883400000|2025-10-08 00:30:00|24.86|24.74|24.81|24.69|24.87|24.75|24.75|24.63|94
1759883700000|2025-10-08 00:35:00|24.8|24.68|24.88|24.76|24.88|24.76|24.77|24.65|103
1759884000000|2025-10-08 00:40:00|24.89|24.77|24.99|24.87|25.03|24.91|24.89|24.77|61
1759884300000|2025-10-08 00:45:00|25|24.88|24.99|24.87|25|24.88|24.96|24.84|76
1759884600000|2025-10-08 00:50:00|25|24.88|25.01|24.89|25.03|24.91|24.98|24.86|54
1759884900000|2025-10-08 00:55:00|25|24.88|24.95|24.83|25.01|24.89|24.95|24.83|40
1759885200000|2025-10-08 01:00:00|24.94|24.82|24.94|24.82|24.95|24.83|24.91|24.79|93
1759885500000|2025-10-08 01:05:00|24.95|24.83|25.01|24.89|25.02|24.9|24.94|24.82|65
1759885800000|2025-10-08 01:10:00|25|24.88|24.94|24.82|25.01|24.89|24.92|24.8|77
1759886100000|2025-10-08 01:15:00|24.93|24.81|25.05|24.93|25.05|24.93|24.91|24.79|85
1759886400000|2025-10-08 01:20:00|25.04|24.92|25.01|24.89|25.06|24.94|24.99|24.87|66
1759886700000|2025-10-08 01:25:00|25.02|24.9|25.01|24.89|25.07|24.95|25.01|24.89|132
1759887000000|2025-10-08 01:30:00|25|24.88|25.08|24.96|25.09|24.97|25|24.88|83
1759887300000|2025-10-08 01:35:00|25.07|24.95|25.02|24.9|25.09|24.97|24.99|24.87|77
1759887600000|2025-10-08 01:40:00|25.03|24.91|25|24.88|25.05|24.93|24.99|24.87|56
1759887900000|2025-10-08 01:45:00|25.01|24.89|25.03|24.91|25.04|24.92|24.99|24.87|59
1759888200000|2025-10-08 01:50:00|25.02|24.9|25.05|24.93|25.05|24.93|25.02|24.9|38
1759888500000|2025-10-08 01:55:00|25.04|24.92|25.05|24.93|25.07|24.95|25.04|24.92|40
1759888800000|2025-10-08 02:00:00|25.06|24.94|25.07|24.95|25.07|24.95|25.01|24.89|76
1759889100000|2025-10-08 02:05:00|25.06|24.94|25.01|24.89|25.07|24.95|24.98|24.86|104
1759889400000|2025-10-08 02:10:00|25.02|24.9|25|24.88|25.03|24.91|24.99|24.87|68
1759889700000|2025-10-08 02:15:00|24.99|24.87|25.04|24.92|25.08|24.96|24.99|24.87|60
1759890000000|2025-10-08 02:20:00|25.03|24.91|25.12|25|25.12|25|25.03|24.91|48
1759890300000|2025-10-08 02:25:00|25.11|24.99|25.11|24.99|25.13|25.01|25.1|24.98|71
1759890600000|2025-10-08 02:30:00|25.1|24.98|25.06|24.94|25.12|25|25.06|24.94|69
1759890900000|2025-10-08 02:35:00|25.07|24.95|25.02|24.9|25.08|24.96|25.01|24.89|78
1759891200000|2025-10-08 02:40:00|25.01|24.89|25.01|24.89|25.02|24.9|25|24.88|47
1759891500000|2025-10-08 02:45:00|25|24.88|25.04|24.92|25.05|24.93|24.96|24.84|73
1759891800000|2025-10-08 02:50:00|25.05|24.93|25.05|24.93|25.07|24.95|25.02|24.9|85
1759892100000|2025-10-08 02:55:00|25.06|24.94|24.96|24.84|25.06|24.94|24.96|24.84|61
1759892400000|2025-10-08 03:00:00|24.95|24.83|24.86|24.74|24.96|24.84|24.85|24.73|90
1759892700000|2025-10-08 03:05:00|24.85|24.73|24.84|24.72|24.87|24.75|24.82|24.7|82
1759893000000|2025-10-08 03:10:00|24.83|24.71|24.79|24.67|24.84|24.72|24.77|24.65|120
1759893300000|2025-10-08 03:15:00|24.78|24.66|24.81|24.69|24.84|24.72|24.76|24.64|92
1759893600000|2025-10-08 03:20:00|24.82|24.7|24.67|24.55|24.82|24.7|24.62|24.5|111
1759893900000|2025-10-08 03:25:00|24.66|24.54|24.57|24.45|24.69|24.57|24.47|24.35|196
1759894200000|2025-10-08 03:30:00|24.56|24.44|24.55|24.43|24.64|24.52|24.5|24.38|145
1759894500000|2025-10-08 03:35:00|24.54|24.42|24.52|24.4|24.58|24.46|24.5|24.38|122
1759894800000|2025-10-08 03:40:00|24.53|24.41|24.56|24.44|24.62|24.5|24.5|24.38|137
1759895100000|2025-10-08 03:45:00|24.57|24.45|24.63|24.51|24.65|24.53|24.54|24.42|88
1759895400000|2025-10-08 03:50:00|24.62|24.5|24.57|24.45|24.65|24.53|24.55|24.43|80
1759895700000|2025-10-08 03:55:00|24.58|24.46|24.55|24.43|24.6|24.48|24.53|24.41|58
1759896000000|2025-10-08 04:00:00|24.54|24.42|24.59|24.47|24.59|24.47|24.47|24.35|130
1759896300000|2025-10-08 04:05:00|24.6|24.48|24.47|24.35|24.62|24.5|24.47|24.35|133
1759896600000|2025-10-08 04:10:00|24.48|24.36|24.64|24.52|24.65|24.53|24.38|24.26|139
1759896900000|2025-10-08 04:15:00|24.65|24.53|24.71|24.59|24.72|24.6|24.63|24.51|97
1759897200000|2025-10-08 04:20:00|24.7|24.58|24.65|24.53|24.72|24.6|24.65|24.53|93
1759897500000|2025-10-08 04:25:00|24.64|24.52|24.68|24.56|24.68|24.56|24.62|24.5|97
1759897800000|2025-10-08 04:30:00|24.69|24.57|24.76|24.64|24.76|24.64|24.67|24.55|76
1759898100000|2025-10-08 04:35:00|24.75|24.63|24.73|24.61|24.78|24.66|24.72|24.6|93
1759898400000|2025-10-08 04:40:00|24.72|24.6|24.75|24.63|24.75|24.63|24.71|24.59|78
1759898700000|2025-10-08 04:45:00|24.74|24.62|24.73|24.61|24.78|24.66|24.72|24.6|55
1759899000000|2025-10-08 04:50:00|24.74|24.62|24.71|24.59|24.75|24.63|24.69|24.57|98
1759899300000|2025-10-08 04:55:00|24.72|24.6|24.77|24.65|24.78|24.66|24.72|24.6|123
1759899600000|2025-10-08 05:00:00|24.76|24.64|24.73|24.61|24.76|24.64|24.71|24.59|76
1759899900000|2025-10-08 05:05:00|24.72|24.6|24.75|24.63|24.76|24.64|24.71|24.59|89
1759900200000|2025-10-08 05:10:00|24.74|24.62|24.68|24.56|24.75|24.63|24.66|24.54|62
1759900500000|2025-10-08 05:15:00|24.69|24.57|24.67|24.55|24.71|24.59|24.65|24.53|88
1759900800000|2025-10-08 05:20:00|24.66|24.54|24.61|24.49|24.67|24.55|24.59|24.47|95
1759901100000|2025-10-08 05:25:00|24.6|24.48|24.6|24.48|24.61|24.49|24.54|24.42|79
1759901400000|2025-10-08 05:30:00|24.61|24.49|24.58|24.46|24.63|24.51|24.57|24.45|60
1759901700000|2025-10-08 05:35:00|24.57|24.45|24.61|24.49|24.61|24.49|24.57|24.45|94
1759902000000|2025-10-08 05:40:00|24.6|24.48|24.53|24.41|24.61|24.49|24.53|24.41|76
1759902300000|2025-10-08 05:45:00|24.52|24.4|24.58|24.46|24.59|24.47|24.49|24.37|94
1759902600000|2025-10-08 05:50:00|24.57|24.45|24.58|24.46|24.61|24.49|24.56|24.44|52
1759902900000|2025-10-08 05:55:00|24.59|24.47|24.62|24.5|24.63|24.51|24.59|24.47|48
1759903200000|2025-10-08 06:00:00|24.61|24.49|24.56|24.44|24.62|24.5|24.55|24.43|77
1759903500000|2025-10-08 06:05:00|24.55|24.43|24.57|24.45|24.57|24.45|24.5|24.38|64
1759903800000|2025-10-08 06:10:00|24.58|24.46|24.64|24.52|24.65|24.53|24.57|24.45|43
1759904100000|2025-10-08 06:15:00|24.63|24.51|24.65|24.53|24.65|24.53|24.59|24.47|57
1759904400000|2025-10-08 06:20:00|24.66|24.54|24.59|24.47|24.68|24.56|24.59|24.47|58
1759904700000|2025-10-08 06:25:00|24.6|24.48|24.58|24.46|24.61|24.49|24.55|24.43|90
1759905000000|2025-10-08 06:30:00|24.57|24.45|24.58|24.46|24.63|24.51|24.57|24.45|71
1759905300000|2025-10-08 06:35:00|24.57|24.45|24.65|24.53|24.66|24.54|24.56|24.44|55
1759905600000|2025-10-08 06:40:00|24.64|24.52|24.61|24.49|24.65|24.53|24.6|24.48|42
1759905900000|2025-10-08 06:45:00|24.62|24.5|24.65|24.53|24.68|24.56|24.62|24.5|54
1759906200000|2025-10-08 06:50:00|24.66|24.54|24.67|24.55|24.68|24.56|24.63|24.51|50
1759906500000|2025-10-08 06:55:00|24.68|24.56|24.69|24.57|24.7|24.58|24.67|24.55|38
1759906800000|2025-10-08 07:00:00|24.7|24.58|24.74|24.62|24.74|24.62|24.66|24.54|57
1759907100000|2025-10-08 07:05:00|24.75|24.63|24.68|24.56|24.76|24.64|24.66|24.54|56
1759907400000|2025-10-08 07:10:00|24.67|24.55|24.67|24.55|24.69|24.57|24.65|24.53|81
1759907700000|2025-10-08 07:15:00|24.68|24.56|24.69|24.57|24.69|24.57|24.65|24.53|80
1759908000000|2025-10-08 07:20:00|24.68|24.56|24.71|24.59|24.71|24.59|24.65|24.53|72
1759908300000|2025-10-08 07:25:00|24.7|24.58|24.69|24.57|24.72|24.6|24.66|24.54|60
1759908600000|2025-10-08 07:30:00|24.7|24.58|24.68|24.56|24.72|24.6|24.63|24.51|105
1759908900000|2025-10-08 07:35:00|24.69|24.57|24.64|24.52|24.69|24.57|24.63|24.51|94
1759909200000|2025-10-08 07:40:00|24.65|24.53|24.69|24.57|24.71|24.59|24.62|24.5|103
1759909500000|2025-10-08 07:45:00|24.68|24.56|24.72|24.6|24.72|24.6|24.65|24.53|99
1759909800000|2025-10-08 07:50:00|24.71|24.59|24.75|24.63|24.79|24.67|24.7|24.58|100
1759910100000|2025-10-08 07:55:00|24.74|24.62|24.74|24.62|24.76|24.64|24.72|24.6|85
1759910400000|2025-10-08 08:00:00|24.75|24.63|24.81|24.69|24.81|24.69|24.74|24.62|103
1759910700000|2025-10-08 08:05:00|24.8|24.68|24.77|24.65|24.81|24.69|24.73|24.61|106
1759911000000|2025-10-08 08:10:00|24.78|24.66|24.77|24.65|24.78|24.66|24.75|24.63|64
1759911300000|2025-10-08 08:15:00|24.76|24.64|24.79|24.67|24.79|24.67|24.74|24.62|74
1759911600000|2025-10-08 08:20:00|24.8|24.68|24.83|24.71|24.83|24.71|24.8|24.68|82
1759911900000|2025-10-08 08:25:00|24.84|24.72|24.82|24.7|24.85|24.73|24.81|24.69|111
1759912200000|2025-10-08 08:30:00|24.83|24.71|24.91|24.79|24.91|24.79|24.81|24.69|103
1759912500000|2025-10-08 08:35:00|24.9|24.78|24.96|24.84|24.96|24.84|24.89|24.77|137
1759912800000|2025-10-08 08:40:00|24.97|24.85|25.01|24.89|25.02|24.9|24.96|24.84|108
1759913100000|2025-10-08 08:45:00|25.02|24.9|24.93|24.81|25.02|24.9|24.9|24.78|98
1759913400000|2025-10-08 08:50:00|24.92|24.8|24.9|24.78|24.97|24.85|24.88|24.76|95
1759913700000|2025-10-08 08:55:00|24.89|24.77|24.92|24.8|24.92|24.8|24.87|24.75|38
1759914000000|2025-10-08 09:00:00|24.93|24.81|24.94|24.82|24.99|24.87|24.92|24.8|99
1759914300000|2025-10-08 09:05:00|24.95|24.83|24.93|24.81|24.97|24.85|24.92|24.8|79
1759914600000|2025-10-08 09:10:00|24.94|24.82|24.9|24.78|24.94|24.82|24.87|24.75|63
1759914900000|2025-10-08 09:15:00|24.89|24.77|24.86|24.74|24.89|24.77|24.84|24.72|62
1759915200000|2025-10-08 09:20:00|24.87|24.75|24.86|24.74|24.9|24.78|24.85|24.73|50
1759915500000|2025-10-08 09:25:00|24.85|24.73|24.86|24.74|24.87|24.75|24.83|24.71|82
1759915800000|2025-10-08 09:30:00|24.87|24.75|24.86|24.74|24.89|24.77|24.82|24.7|74
1759916100000|2025-10-08 09:35:00|24.87|24.75|24.9|24.78|24.91|24.79|24.86|24.74|50
1759916400000|2025-10-08 09:40:00|24.89|24.77|24.88|24.76|24.9|24.78|24.85|24.73|66
1759916700000|2025-10-08 09:45:00|24.87|24.75|24.87|24.75|24.89|24.77|24.86|24.74|77
1759917000000|2025-10-08 09:50:00|24.86|24.74|24.88|24.76|24.88|24.76|24.85|24.73|65
1759917300000|2025-10-08 09:55:00|24.87|24.75|24.92|24.8|24.92|24.8|24.87|24.75|72
1759917600000|2025-10-08 10:00:00|24.91|24.79|24.97|24.85|24.97|24.85|24.9|24.78|56
1759917900000|2025-10-08 10:05:00|24.98|24.86|24.98|24.86|25|24.88|24.93|24.81|85
1759918200000|2025-10-08 10:10:00|24.99|24.87|24.9|24.78|24.99|24.87|24.89|24.77|87
1759918500000|2025-10-08 10:15:00|24.89|24.77|24.98|24.86|24.98|24.86|24.89|24.77|67
1759918800000|2025-10-08 10:20:00|24.97|24.85|24.98|24.86|25.03|24.91|24.96|24.84|70
1759919100000|2025-10-08 10:25:00|24.99|24.87|24.97|24.85|25.01|24.89|24.96|24.84|53
1759919400000|2025-10-08 10:30:00|24.96|24.84|25|24.88|25|24.88|24.95|24.83|71
1759919700000|2025-10-08 10:35:00|25.01|24.89|25.02|24.9|25.05|24.93|25|24.88|69
1759920000000|2025-10-08 10:40:00|25.03|24.91|25.09|24.97|25.1|24.98|25.02|24.9|73
1759920300000|2025-10-08 10:45:00|25.1|24.98|25.1|24.98|25.12|25|25.08|24.96|101
1759920600000|2025-10-08 10:50:00|25.09|24.97|25.08|24.96|25.11|24.99|25.07|24.95|48
1759920900000|2025-10-08 10:55:00|25.07|24.95|25.09|24.97|25.1|24.98|25.07|24.95|23
1759921200000|2025-10-08 11:00:00|25.1|24.98|25.07|24.95|25.12|25|25.07|24.95|114
1759921500000|2025-10-08 11:05:00|25.06|24.94|25.1|24.98|25.1|24.98|25.03|24.91|79
1759921800000|2025-10-08 11:10:00|25.11|24.99|25.13|25.01|25.14|25.02|25.1|24.98|67
1759922100000|2025-10-08 11:15:00|25.12|25|25.07|24.95|25.13|25.01|25.05|24.93|72
1759922400000|2025-10-08 11:20:00|25.06|24.94|25.04|24.92|25.09|24.97|25.03|24.91|57
1759922700000|2025-10-08 11:25:00|25.05|24.93|25.06|24.94|25.09|24.97|25.04|24.92|86
1759923000000|2025-10-08 11:30:00|25.05|24.93|25.03|24.91|25.06|24.94|25.02|24.9|59
1759923300000|2025-10-08 11:35:00|25.04|24.92|24.98|24.86|25.04|24.92|24.97|24.85|43
1759923600000|2025-10-08 11:40:00|24.97|24.85|24.97|24.85|24.98|24.86|24.96|24.84|23
1759923900000|2025-10-08 11:45:00|24.96|24.84|25.02|24.9|25.02|24.9|24.95|24.83|63
1759924200000|2025-10-08 11:50:00|25.03|24.91|25.01|24.89|25.04|24.92|25|24.88|79
1759924500000|2025-10-08 11:55:00|25|24.88|25.01|24.89|25.02|24.9|24.99|24.87|52
1759924800000|2025-10-08 12:00:00|25|24.88|25|24.88|25.03|24.91|24.97|24.85|79
1759925100000|2025-10-08 12:05:00|24.99|24.87|25.01|24.89|25.02|24.9|24.96|24.84|85
1759925400000|2025-10-08 12:10:00|25|24.88|25.05|24.93|25.1|24.98|25|24.88|63
1759925700000|2025-10-08 12:15:00|25.06|24.94|25.02|24.9|25.07|24.95|25|24.88|131
1759926000000|2025-10-08 12:20:00|25.03|24.91|25.03|24.91|25.06|24.94|24.98|24.86|97
1759926300000|2025-10-08 12:25:00|25.02|24.9|25.1|24.98|25.1|24.98|25.01|24.89|57
1759926600000|2025-10-08 12:30:00|25.11|24.99|25.11|24.99|25.11|24.99|25.02|24.9|94
1759926900000|2025-10-08 12:35:00|25.12|25|25.25|25.13|25.25|25.13|25.11|24.99|86
1759927200000|2025-10-08 12:40:00|25.26|25.14|25.31|25.19|25.32|25.2|25.24|25.12|106
1759927500000|2025-10-08 12:45:00|25.32|25.2|25.31|25.19|25.34|25.22|25.27|25.15|94
1759927800000|2025-10-08 12:50:00|25.32|25.2|25.19|25.07|25.32|25.2|25.19|25.07|74
1759928100000|2025-10-08 12:55:00|25.2|25.08|25.31|25.19|25.32|25.2|25.19|25.07|64
1759928400000|2025-10-08 13:00:00|25.3|25.18|25.36|25.24|25.42|25.3|25.3|25.18|119
1759928700000|2025-10-08 13:05:00|25.35|25.23|25.29|25.17|25.4|25.28|25.24|25.12|82
1759929000000|2025-10-08 13:10:00|25.28|25.16|25.35|25.23|25.35|25.23|25.23|25.11|123
1759929300000|2025-10-08 13:15:00|25.36|25.24|25.3|25.18|25.37|25.25|25.26|25.14|89
1759929600000|2025-10-08 13:20:00|25.29|25.17|25.26|25.14|25.34|25.22|25.23|25.11|80
1759929900000|2025-10-08 13:25:00|25.27|25.15|25.23|25.11|25.27|25.15|25.22|25.1|55
1759930200000|2025-10-08 13:30:00|25.24|25.12|25.21|25.09|25.29|25.17|25.18|25.06|155
1759930500000|2025-10-08 13:35:00|25.2|25.08|25.17|25.05|25.22|25.1|25.11|24.99|152
1759930800000|2025-10-08 13:40:00|25.16|25.04|25.11|24.99|25.18|25.06|25.05|24.93|146
1759931100000|2025-10-08 13:45:00|25.1|24.98|25.15|25.03|25.17|25.05|25|24.88|153
1759931400000|2025-10-08 13:50:00|25.14|25.02|25.25|25.13|25.25|25.13|25.12|25|119
1759931700000|2025-10-08 13:55:00|25.23|25.11|25.36|25.24|25.37|25.25|25.23|25.11|84
1759932000000|2025-10-08 14:00:00|25.37|25.25|25.62|25.5|25.7|25.58|25.36|25.24|202
1759932300000|2025-10-08 14:05:00|25.63|25.51|25.6|25.48|25.74|25.62|25.59|25.47|164
1759932600000|2025-10-08 14:10:00|25.59|25.47|25.53|25.41|25.64|25.52|25.52|25.4|115
1759932900000|2025-10-08 14:15:00|25.54|25.42|25.69|25.57|25.69|25.57|25.47|25.35|126
1759933200000|2025-10-08 14:20:00|25.68|25.56|25.51|25.39|25.69|25.57|25.5|25.38|163
1759933500000|2025-10-08 14:25:00|25.5|25.38|25.44|25.32|25.52|25.4|25.43|25.31|123
1759933800000|2025-10-08 14:30:00|25.43|25.31|25.39|25.27|25.52|25.4|25.38|25.26|122
1759934100000|2025-10-08 14:35:00|25.38|25.26|25.43|25.31|25.46|25.34|25.34|25.22|111
1759934400000|2025-10-08 14:40:00|25.42|25.3|25.39|25.27|25.43|25.31|25.36|25.24|81
1759934700000|2025-10-08 14:45:00|25.38|25.26|25.4|25.28|25.43|25.31|25.32|25.2|79
1759935000000|2025-10-08 14:50:00|25.41|25.29|25.32|25.2|25.41|25.29|25.27|25.15|106
1759935300000|2025-10-08 14:55:00|25.31|25.19|25.29|25.17|25.31|25.19|25.23|25.11|89
1759935600000|2025-10-08 15:00:00|25.28|25.16|25.38|25.26|25.39|25.27|25.27|25.15|96
1759935900000|2025-10-08 15:05:00|25.37|25.25|25.45|25.33|25.47|25.35|25.35|25.23|109
1759936200000|2025-10-08 15:10:00|25.46|25.34|25.5|25.38|25.57|25.45|25.45|25.33|103
1759936500000|2025-10-08 15:15:00|25.49|25.37|25.44|25.32|25.54|25.42|25.42|25.3|106
1759936800000|2025-10-08 15:20:00|25.43|25.31|25.57|25.45|25.57|25.45|25.39|25.27|100
1759937100000|2025-10-08 15:25:00|25.56|25.44|25.54|25.42|25.61|25.49|25.52|25.4|111
1759937400000|2025-10-08 15:30:00|25.55|25.43|25.47|25.35|25.55|25.43|25.47|25.35|157
1759937700000|2025-10-08 15:35:00|25.48|25.36|25.45|25.33|25.53|25.41|25.44|25.32|102
1759938000000|2025-10-08 15:40:00|25.44|25.32|25.45|25.33|25.47|25.35|25.43|25.31|136
1759938300000|2025-10-08 15:45:00|25.44|25.32|25.34|25.22|25.44|25.32|25.31|25.19|141
1759938600000|2025-10-08 15:50:00|25.36|25.24|25.39|25.27|25.4|25.28|25.34|25.22|84
1759938900000|2025-10-08 15:55:00|25.38|25.26|25.39|25.27|25.41|25.29|25.36|25.24|74
1759939200000|2025-10-08 16:00:00|25.4|25.28|25.39|25.27|25.41|25.29|25.33|25.21|97
1759939500000|2025-10-08 16:05:00|25.4|25.28|25.49|25.37|25.5|25.38|25.39|25.27|85
1759939800000|2025-10-08 16:10:00|25.48|25.36|25.6|25.48|25.6|25.48|25.47|25.35|111
1759940100000|2025-10-08 16:15:00|25.61|25.49|25.54|25.42|25.61|25.49|25.54|25.42|139
1759940400000|2025-10-08 16:20:00|25.55|25.43|25.47|25.35|25.57|25.45|25.45|25.33|92
1759940700000|2025-10-08 16:25:00|25.48|25.36|25.49|25.37|25.51|25.39|25.46|25.34|78
1759941000000|2025-10-08 16:30:00|25.48|25.36|25.49|25.37|25.53|25.41|25.43|25.31|85
1759941300000|2025-10-08 16:35:00|25.48|25.36|25.56|25.44|25.56|25.44|25.48|25.36|99
1759941600000|2025-10-08 16:40:00|25.55|25.43|25.55|25.43|25.56|25.44|25.5|25.38|121
1759941900000|2025-10-08 16:45:00|25.56|25.44|25.56|25.44|25.56|25.44|25.53|25.41|165
1759942200000|2025-10-08 16:50:00|25.58|25.46|25.66|25.54|25.67|25.55|25.58|25.46|99
1759942500000|2025-10-08 16:55:00|25.67|25.55|25.73|25.61|25.73|25.61|25.66|25.54|77
1759942800000|2025-10-08 17:00:00|25.74|25.62|25.82|25.7|25.86|25.74|25.74|25.62|119
1759943100000|2025-10-08 17:05:00|25.81|25.69|25.81|25.69|25.82|25.7|25.74|25.62|103
1759943400000|2025-10-08 17:10:00|25.82|25.7|25.91|25.79|25.96|25.84|25.81|25.69|127
1759943700000|2025-10-08 17:15:00|25.92|25.8|26.04|25.92|26.05|25.93|25.88|25.76|125
1759944000000|2025-10-08 17:20:00|26.03|25.91|26.07|25.95|26.09|25.97|25.95|25.83|101
1759944300000|2025-10-08 17:25:00|26.08|25.96|26.04|25.92|26.11|25.99|26.01|25.89|106
1759944600000|2025-10-08 17:30:00|26.05|25.93|26.11|25.99|26.16|26.04|26.04|25.92|102
1759944900000|2025-10-08 17:35:00|26.12|26|26.07|25.95|26.14|26.02|26.06|25.94|164
1759945200000|2025-10-08 17:40:00|26.06|25.94|26.07|25.95|26.1|25.98|26.04|25.92|78
1759945500000|2025-10-08 17:45:00|26.08|25.96|26.08|25.96|26.1|25.98|26|25.88|119
1759945800000|2025-10-08 17:50:00|26.09|25.97|26.15|26.03|26.17|26.05|26.09|25.97|151
1759946100000|2025-10-08 17:55:00|26.14|26.02|26.11|25.99|26.16|26.04|26.1|25.98|110
1759946400000|2025-10-08 18:00:00|26.12|26|26.07|25.95|26.14|26.02|26.02|25.9|116
1759946700000|2025-10-08 18:05:00|26.06|25.94|26.06|25.94|26.08|25.96|26.01|25.89|179
1759947000000|2025-10-08 18:10:00|26.05|25.93|26.07|25.95|26.1|25.98|26.04|25.92|185
1759947300000|2025-10-08 18:15:00|26.06|25.94|26.08|25.96|26.09|25.97|26.01|25.89|149
1759947600000|2025-10-08 18:20:00|26.09|25.97|26.04|25.92|26.1|25.98|26.01|25.89|155
1759947900000|2025-10-08 18:25:00|26.03|25.91|25.92|25.8|26.05|25.93|25.92|25.8|150
1759948200000|2025-10-08 18:30:00|25.93|25.81|25.9|25.78|25.96|25.84|25.9|25.78|140
1759948500000|2025-10-08 18:35:00|25.89|25.77|25.96|25.84|25.99|25.87|25.86|25.74|115
1759948800000|2025-10-08 18:40:00|25.97|25.85|25.9|25.78|25.97|25.85|25.87|25.75|164
1759949100000|2025-10-08 18:45:00|25.91|25.79|25.92|25.8|25.94|25.82|25.88|25.76|160
1759949400000|2025-10-08 18:50:00|25.93|25.81|25.97|25.85|25.98|25.86|25.9|25.78|123
1759949700000|2025-10-08 18:55:00|25.98|25.86|25.93|25.81|26|25.88|25.92|25.8|90
1759950000000|2025-10-08 19:00:00|25.92|25.8|25.9|25.78|25.95|25.83|25.88|25.76|81
1759950300000|2025-10-08 19:05:00|25.89|25.77|25.83|25.71|25.9|25.78|25.79|25.67|109
1759950600000|2025-10-08 19:10:00|25.82|25.7|25.82|25.7|25.85|25.73|25.8|25.68|67
1759950900000|2025-10-08 19:15:00|25.83|25.71|25.85|25.73|25.86|25.74|25.81|25.69|93
1759951200000|2025-10-08 19:20:00|25.84|25.72|25.93|25.81|25.94|25.82|25.83|25.71|92
1759951500000|2025-10-08 19:25:00|25.94|25.82|25.92|25.8|25.97|25.85|25.91|25.79|75
1759951800000|2025-10-08 19:30:00|25.93|25.81|25.94|25.82|25.97|25.85|25.92|25.8|74
1759952100000|2025-10-08 19:35:00|25.95|25.83|25.95|25.83|25.99|25.87|25.94|25.82|70
1759952400000|2025-10-08 19:40:00|25.94|25.82|25.93|25.81|25.95|25.83|25.89|25.77|70
1759952700000|2025-10-08 19:45:00|25.92|25.8|25.97|25.85|25.97|25.85|25.92|25.8|74
1759953000000|2025-10-08 19:50:00|25.96|25.84|26|25.88|26.01|25.89|25.96|25.84|65
1759953300000|2025-10-08 19:55:00|25.99|25.87|26|25.88|26.02|25.9|25.97|25.85|68
1759953600000|2025-10-08 20:00:00|25.99|25.87|25.94|25.82|26.02|25.9|25.94|25.82|95
1759953900000|2025-10-08 20:05:00|25.95|25.83|25.93|25.81|25.99|25.87|25.92|25.8|99
1759954200000|2025-10-08 20:10:00|25.94|25.82|26|25.88|26|25.88|25.94|25.82|57
1759954500000|2025-10-08 20:15:00|26.01|25.89|26.01|25.89|26.06|25.94|26|25.88|67
1759954800000|2025-10-08 20:20:00|26.02|25.9|26.02|25.9|26.04|25.92|26.01|25.89|79
1759955100000|2025-10-08 20:25:00|26.03|25.91|26|25.88|26.03|25.91|26|25.88|110
1759955400000|2025-10-08 20:30:00|26.01|25.89|25.93|25.81|26.01|25.89|25.92|25.8|102
1759955700000|2025-10-08 20:35:00|25.94|25.82|25.92|25.8|25.96|25.84|25.92|25.8|97
1759956000000|2025-10-08 20:40:00|25.93|25.81|25.95|25.83|25.96|25.84|25.91|25.79|71
1759956300000|2025-10-08 20:45:00|25.94|25.82|25.84|25.72|25.95|25.83|25.84|25.72|61
1759956600000|2025-10-08 20:50:00|25.83|25.71|25.8|25.68|25.83|25.71|25.79|25.67|84
1759956900000|2025-10-08 20:55:00|25.79|25.67|25.75|25.63|25.81|25.69|25.73|25.61|105
1759957200000|2025-10-08 21:00:00|25.76|25.64|25.81|25.69|25.82|25.7|25.75|25.63|40
1759957500000|2025-10-08 21:05:00|25.82|25.7|25.8|25.68|25.82|25.7|25.79|25.67|109
1759957800000|2025-10-08 21:10:00|25.79|25.67|25.78|25.66|25.82|25.7|25.78|25.66|50
1759958100000|2025-10-08 21:15:00|25.79|25.67|25.85|25.73|25.85|25.73|25.79|25.67|35
1759958400000|2025-10-08 21:20:00|25.84|25.72|25.86|25.74|25.87|25.75|25.84|25.72|29
1759958700000|2025-10-08 21:25:00|25.85|25.73|25.86|25.74|25.88|25.76|25.82|25.7|38
1759959000000|2025-10-08 21:30:00|25.87|25.75|25.89|25.77|25.9|25.78|25.86|25.74|25
1759959300000|2025-10-08 21:35:00|25.88|25.76|25.88|25.76|25.89|25.77|25.87|25.75|17
1759959600000|2025-10-08 21:40:00|25.87|25.75|25.89|25.77|25.9|25.78|25.87|25.75|11
1759959900000|2025-10-08 21:45:00|25.88|25.76|25.79|25.67|25.89|25.77|25.79|25.67|43
1759960200000|2025-10-08 21:50:00|25.8|25.68|25.79|25.67|25.81|25.69|25.78|25.66|20
1759960500000|2025-10-08 21:55:00|25.8|25.68|25.83|25.71|25.83|25.71|25.79|25.67|36
1759960800000|2025-10-08 22:00:00|25.82|25.7|25.88|25.76|25.89|25.77|25.82|25.7|51
1759961100000|2025-10-08 22:05:00|25.89|25.77|25.9|25.78|25.92|25.8|25.87|25.75|60
1759961400000|2025-10-08 22:10:00|25.89|25.77|25.86|25.74|25.89|25.77|25.85|25.73|53
1759961700000|2025-10-08 22:15:00|25.87|25.75|25.81|25.69|25.88|25.76|25.79|25.67|78
1759962000000|2025-10-08 22:20:00|25.82|25.7|25.87|25.75|25.9|25.78|25.81|25.69|68
1759962300000|2025-10-08 22:25:00|25.86|25.74|25.86|25.74|25.88|25.76|25.85|25.73|103
1759962600000|2025-10-08 22:30:00|25.87|25.75|25.84|25.72|25.87|25.75|25.84|25.72|35
1759962900000|2025-10-08 22:35:00|25.85|25.73|25.84|25.72|25.86|25.74|25.84|25.72|90
1759963200000|2025-10-08 22:40:00|25.85|25.73|25.82|25.7|25.85|25.73|25.81|25.69|66
1759963500000|2025-10-08 22:45:00|25.81|25.69|25.78|25.66|25.82|25.7|25.76|25.64|46
1759963800000|2025-10-08 22:50:00|25.79|25.67|25.78|25.66|25.81|25.69|25.77|25.65|42
1759964100000|2025-10-08 22:55:00|25.77|25.65|25.73|25.61|25.77|25.65|25.73|25.61|23
1759964400000|2025-10-08 23:00:00|25.74|25.62|25.71|25.59|25.74|25.62|25.7|25.58|60
1759964700000|2025-10-08 23:05:00|25.7|25.58|25.61|25.49|25.71|25.59|25.58|25.46|85
1759965000000|2025-10-08 23:10:00|25.62|25.5|25.61|25.49|25.66|25.54|25.61|25.49|95
1759965300000|2025-10-08 23:15:00|25.6|25.48|25.61|25.49|25.68|25.56|25.6|25.48|43
1759965600000|2025-10-08 23:20:00|25.62|25.5|25.69|25.57|25.69|25.57|25.6|25.48|30
1759965900000|2025-10-08 23:25:00|25.68|25.56|25.69|25.57|25.7|25.58|25.68|25.56|20
1759966200000|2025-10-08 23:30:00|25.7|25.58|25.72|25.6|25.73|25.61|25.68|25.56|93
1759966500000|2025-10-08 23:35:00|25.73|25.61|25.67|25.55|25.73|25.61|25.66|25.54|43
1759966800000|2025-10-08 23:40:00|25.68|25.56|25.63|25.51|25.68|25.56|25.62|25.5|46
1759967100000|2025-10-08 23:45:00|25.62|25.5|25.62|25.5|25.63|25.51|25.6|25.48|33
1759967400000|2025-10-08 23:50:00|25.61|25.49|25.6|25.48|25.62|25.5|25.56|25.44|64
1759967700000|2025-10-08 23:55:00|25.61|25.49|25.62|25.5|25.63|25.51|25.6|25.48|26
1759968000000|2025-10-09 00:00:00|25.63|25.51|25.56|25.44|25.65|25.53|25.55|25.43|66
1759968300000|2025-10-09 00:05:00|25.55|25.43|25.48|25.36|25.55|25.43|25.47|25.35|61
1759968600000|2025-10-09 00:10:00|25.47|25.35|25.47|25.35|25.48|25.36|25.43|25.31|61
1759968900000|2025-10-09 00:15:00|25.48|25.36|25.54|25.42|25.54|25.42|25.46|25.34|51
1759969200000|2025-10-09 00:20:00|25.55|25.43|25.5|25.38|25.55|25.43|25.49|25.37|42
1759969500000|2025-10-09 00:25:00|25.51|25.39|25.45|25.33|25.51|25.39|25.44|25.32|21
1759969800000|2025-10-09 00:30:00|25.46|25.34|25.42|25.3|25.47|25.35|25.4|25.28|53
1759970100000|2025-10-09 00:35:00|25.41|25.29|25.46|25.34|25.46|25.34|25.41|25.29|40
1759970400000|2025-10-09 00:40:00|25.45|25.33|25.45|25.33|25.5|25.38|25.44|25.32|43
1759970700000|2025-10-09 00:45:00|25.46|25.34|25.49|25.37|25.5|25.38|25.45|25.33|30
1759971000000|2025-10-09 00:50:00|25.48|25.36|25.46|25.34|25.49|25.37|25.44|25.32|65
1759971300000|2025-10-09 00:55:00|25.45|25.33|25.45|25.33|25.48|25.36|25.45|25.33|53
1759971600000|2025-10-09 01:00:00|25.46|25.34|25.43|25.31|25.46|25.34|25.38|25.26|61
1759971900000|2025-10-09 01:05:00|25.42|25.3|25.35|25.23|25.42|25.3|25.34|25.22|47
1759972200000|2025-10-09 01:10:00|25.34|25.22|25.34|25.22|25.39|25.27|25.34|25.22|49
1759972500000|2025-10-09 01:15:00|25.33|25.21|25.34|25.22|25.41|25.29|25.29|25.17|85
1759972800000|2025-10-09 01:20:00|25.33|25.21|25.34|25.22|25.38|25.26|25.33|25.21|54
1759973100000|2025-10-09 01:25:00|25.35|25.23|25.3|25.18|25.35|25.23|25.29|25.17|37
1759973400000|2025-10-09 01:30:00|25.29|25.17|25.19|25.07|25.29|25.17|25.17|25.05|51
1759973700000|2025-10-09 01:35:00|25.18|25.06|25.18|25.06|25.23|25.11|25.18|25.06|77
1759974000000|2025-10-09 01:40:00|25.19|25.07|25.19|25.07|25.24|25.12|25.18|25.06|53
1759974300000|2025-10-09 01:45:00|25.2|25.08|25.25|25.13|25.29|25.17|25.19|25.07|50
1759974600000|2025-10-09 01:50:00|25.26|25.14|25.29|25.17|25.3|25.18|25.25|25.13|42
1759974900000|2025-10-09 01:55:00|25.3|25.18|25.33|25.21|25.35|25.23|25.3|25.18|28
1759975200000|2025-10-09 02:00:00|25.32|25.2|25.16|25.04|25.35|25.23|25.12|25|107
1759975500000|2025-10-09 02:05:00|25.15|25.03|25.13|25.01|25.16|25.04|25.09|24.97|57
1759975800000|2025-10-09 02:10:00|25.12|25|25.17|25.05|25.18|25.06|25.12|25|48
1759976100000|2025-10-09 02:15:00|25.18|25.06|25.09|24.97|25.19|25.07|25.09|24.97|44
1759976400000|2025-10-09 02:20:00|25.1|24.98|25.06|24.94|25.14|25.02|25.06|24.94|71
1759976700000|2025-10-09 02:25:00|25.07|24.95|25.07|24.95|25.1|24.98|25.04|24.92|51
1759977000000|2025-10-09 02:30:00|25.06|24.94|25|24.88|25.1|24.98|24.99|24.87|79
1759977300000|2025-10-09 02:35:00|24.99|24.87|24.92|24.8|24.99|24.87|24.91|24.79|78
1759977600000|2025-10-09 02:40:00|24.93|24.81|24.85|24.73|24.93|24.81|24.8|24.68|84
1759977900000|2025-10-09 02:45:00|24.86|24.74|24.85|24.73|24.91|24.79|24.8|24.68|90
1759978200000|2025-10-09 02:50:00|24.84|24.72|24.78|24.66|24.9|24.78|24.76|24.64|91
1759978500000|2025-10-09 02:55:00|24.77|24.65|24.8|24.68|24.83|24.71|24.73|24.61|77
1759978800000|2025-10-09 03:00:00|24.81|24.69|24.9|24.78|24.9|24.78|24.8|24.68|76
1759979100000|2025-10-09 03:05:00|24.91|24.79|24.91|24.79|24.93|24.81|24.88|24.76|73
1759979400000|2025-10-09 03:10:00|24.9|24.78|24.89|24.77|24.94|24.82|24.88|24.76|58
1759979700000|2025-10-09 03:15:00|24.88|24.76|24.94|24.82|24.96|24.84|24.88|24.76|89
1759980000000|2025-10-09 03:20:00|24.93|24.81|24.94|24.82|24.99|24.87|24.93|24.81|48
1759980300000|2025-10-09 03:25:00|24.93|24.81|24.92|24.8|24.93|24.81|24.9|24.78|56
1759980600000|2025-10-09 03:30:00|24.91|24.79|24.99|24.87|24.99|24.87|24.9|24.78|39
1759980900000|2025-10-09 03:35:00|24.98|24.86|24.98|24.86|24.99|24.87|24.95|24.83|33
1759981200000|2025-10-09 03:40:00|24.97|24.85|24.91|24.79|24.98|24.86|24.89|24.77|88
1759981500000|2025-10-09 03:45:00|24.9|24.78|24.97|24.85|24.97|24.85|24.9|24.78|40
1759981800000|2025-10-09 03:50:00|24.98|24.86|24.98|24.86|25|24.88|24.96|24.84|31
1759982100000|2025-10-09 03:55:00|24.99|24.87|24.98|24.86|24.99|24.87|24.96|24.84|70
1759982400000|2025-10-09 04:00:00|24.97|24.85|24.99|24.87|24.99|24.87|24.92|24.8|51
1759982700000|2025-10-09 04:05:00|25|24.88|24.96|24.84|25.01|24.89|24.96|24.84|31
1759983000000|2025-10-09 04:10:00|24.95|24.83|24.92|24.8|24.96|24.84|24.92|24.8|62
1759983300000|2025-10-09 04:15:00|24.93|24.81|24.99|24.87|24.99|24.87|24.92|24.8|39
1759983600000|2025-10-09 04:20:00|24.98|24.86|25.06|24.94|25.06|24.94|24.98|24.86|61
1759983900000|2025-10-09 04:25:00|25.05|24.93|25.06|24.94|25.07|24.95|25.04|24.92|30
1759984200000|2025-10-09 04:30:00|25.05|24.93|25.01|24.89|25.05|24.93|25.01|24.89|49
1759984500000|2025-10-09 04:35:00|25.02|24.9|25.01|24.89|25.03|24.91|24.96|24.84|34
1759984800000|2025-10-09 04:40:00|25|24.88|25|24.88|25.01|24.89|24.98|24.86|35
1759985100000|2025-10-09 04:45:00|24.99|24.87|25.07|24.95|25.07|24.95|24.99|24.87|29
1759985400000|2025-10-09 04:50:00|25.06|24.94|25.1|24.98|25.1|24.98|25.06|24.94|73
1759985700000|2025-10-09 04:55:00|25.09|24.97|25.13|25.01|25.13|25.01|25.09|24.97|43
1759986000000|2025-10-09 05:00:00|25.12|25|25.13|25.01|25.16|25.04|25.09|24.97|86
1759986300000|2025-10-09 05:05:00|25.14|25.02|25.08|24.96|25.16|25.04|25.08|24.96|77
1759986600000|2025-10-09 05:10:00|25.09|24.97|25.06|24.94|25.09|24.97|25.06|24.94|56
1759986900000|2025-10-09 05:15:00|25.05|24.93|25|24.88|25.06|24.94|25|24.88|90
1759987200000|2025-10-09 05:20:00|24.98|24.86|24.99|24.87|25.01|24.89|24.97|24.85|42
1759987500000|2025-10-09 05:25:00|24.98|24.86|25.06|24.94|25.07|24.95|24.98|24.86|33
1759987800000|2025-10-09 05:30:00|25.07|24.95|25.07|24.95|25.12|25|25.06|24.94|87
1759988100000|2025-10-09 05:35:00|25.06|24.94|25.04|24.92|25.07|24.95|25.03|24.91|37
1759988400000|2025-10-09 05:40:00|25.05|24.93|25.04|24.92|25.08|24.96|25.04|24.92|24
1759988700000|2025-10-09 05:45:00|25.03|24.91|25.04|24.92|25.05|24.93|24.99|24.87|52
1759989000000|2025-10-09 05:50:00|25.03|24.91|25.01|24.89|25.04|24.92|24.98|24.86|41
1759989300000|2025-10-09 05:55:00|25.02|24.9|25.05|24.93|25.05|24.93|25.01|24.89|36
1759989600000|2025-10-09 06:00:00|25.04|24.92|25|24.88|25.04|24.92|24.99|24.87|43
1759989900000|2025-10-09 06:05:00|25.01|24.89|24.92|24.8|25.04|24.92|24.92|24.8|70
1759990200000|2025-10-09 06:10:00|24.93|24.81|24.94|24.82|24.98|24.86|24.91|24.79|80
1759990500000|2025-10-09 06:15:00|24.93|24.81|24.92|24.8|24.96|24.84|24.91|24.79|90
1759990800000|2025-10-09 06:20:00|24.91|24.79|24.95|24.83|24.95|24.83|24.88|24.76|85
1759991100000|2025-10-09 06:25:00|24.96|24.84|24.97|24.85|24.98|24.86|24.94|24.82|40
1759991400000|2025-10-09 06:30:00|24.96|24.84|25|24.88|25.04|24.92|24.95|24.83|55
1759991700000|2025-10-09 06:35:00|25.01|24.89|24.99|24.87|25.02|24.9|24.98|24.86|47
1759992000000|2025-10-09 06:40:00|24.98|24.86|24.96|24.84|25|24.88|24.96|24.84|45
1759992300000|2025-10-09 06:45:00|24.97|24.85|24.92|24.8|25|24.88|24.91|24.79|62
1759992600000|2025-10-09 06:50:00|24.91|24.79|24.86|24.74|24.92|24.8|24.86|24.74|46
1759992900000|2025-10-09 06:55:00|24.85|24.73|24.84|24.72|24.86|24.74|24.82|24.7|38
1759993200000|2025-10-09 07:00:00|24.85|24.73|24.89|24.77|24.89|24.77|24.83|24.71|27
1759993500000|2025-10-09 07:05:00|24.88|24.76|24.85|24.73|24.89|24.77|24.82|24.7|57
1759993800000|2025-10-09 07:10:00|24.84|24.72|24.88|24.76|24.89|24.77|24.83|24.71|45
1759994100000|2025-10-09 07:15:00|24.87|24.75|24.89|24.77|24.93|24.81|24.85|24.73|59
1759994400000|2025-10-09 07:20:00|24.9|24.78|24.85|24.73|24.91|24.79|24.85|24.73|56
1759994700000|2025-10-09 07:25:00|24.86|24.74|24.85|24.73|24.87|24.75|24.8|24.68|118
1759995000000|2025-10-09 07:30:00|24.84|24.72|24.84|24.72|24.85|24.73|24.79|24.67|51
1759995300000|2025-10-09 07:35:00|24.83|24.71|24.75|24.63|24.84|24.72|24.74|24.62|64
1759995600000|2025-10-09 07:40:00|24.76|24.64|24.75|24.63|24.76|24.64|24.72|24.6|50
1759995900000|2025-10-09 07:45:00|24.74|24.62|24.86|24.74|24.87|24.75|24.73|24.61|47
1759996200000|2025-10-09 07:50:00|24.87|24.75|24.85|24.73|24.89|24.77|24.84|24.72|67
1759996500000|2025-10-09 07:55:00|24.84|24.72|24.8|24.68|24.85|24.73|24.8|24.68|49
1759996800000|2025-10-09 08:00:00|24.79|24.67|24.81|24.69|24.82|24.7|24.77|24.65|49
1759997100000|2025-10-09 08:05:00|24.8|24.68|24.65|24.53|24.8|24.68|24.64|24.52|94
1759997400000|2025-10-09 08:10:00|24.64|24.52|24.62|24.5|24.7|24.58|24.62|24.5|81
1759997700000|2025-10-09 08:15:00|24.61|24.49|24.65|24.53|24.68|24.56|24.55|24.43|121
1759998000000|2025-10-09 08:20:00|24.66|24.54|24.56|24.44|24.66|24.54|24.52|24.4|143
1759998300000|2025-10-09 08:25:00|24.54|24.42|24.44|24.32|24.55|24.43|24.44|24.32|111
1759998600000|2025-10-09 08:30:00|24.45|24.33|24.51|24.39|24.56|24.44|24.45|24.33|69
1759998900000|2025-10-09 08:35:00|24.5|24.38|24.47|24.35|24.55|24.43|24.47|24.35|105
1759999200000|2025-10-09 08:40:00|24.48|24.36|24.45|24.33|24.52|24.4|24.43|24.31|56
1759999500000|2025-10-09 08:45:00|24.46|24.34|24.48|24.36|24.53|24.41|24.46|24.34|111
1759999800000|2025-10-09 08:50:00|24.47|24.35|24.38|24.26|24.47|24.35|24.38|24.26|104
1760000100000|2025-10-09 08:55:00|24.37|24.25|24.38|24.26|24.41|24.29|24.37|24.25|56
1760000400000|2025-10-09 09:00:00|24.39|24.27|24.47|24.35|24.51|24.39|24.38|24.26|91
1760000700000|2025-10-09 09:05:00|24.48|24.36|24.46|24.34|24.51|24.39|24.45|24.33|143
1760001000000|2025-10-09 09:10:00|24.45|24.33|24.51|24.39|24.51|24.39|24.45|24.33|69
1760001300000|2025-10-09 09:15:00|24.52|24.4|24.49|24.37|24.54|24.42|24.48|24.36|102
1760001600000|2025-10-09 09:20:00|24.5|24.38|24.49|24.37|24.56|24.44|24.49|24.37|110
1760001900000|2025-10-09 09:25:00|24.5|24.38|24.52|24.4|24.54|24.42|24.44|24.32|53
1760002200000|2025-10-09 09:30:00|24.51|24.39|24.55|24.43|24.55|24.43|24.5|24.38|81
1760002500000|2025-10-09 09:35:00|24.56|24.44|24.55|24.43|24.59|24.47|24.54|24.42|44
1760002800000|2025-10-09 09:40:00|24.56|24.44|24.51|24.39|24.56|24.44|24.51|24.39|124
1760003100000|2025-10-09 09:45:00|24.5|24.38|24.52|24.4|24.54|24.42|24.5|24.38|61
1760003400000|2025-10-09 09:50:00|24.53|24.41|24.55|24.43|24.58|24.46|24.53|24.41|29
1760003700000|2025-10-09 09:55:00|24.54|24.42|24.55|24.43|24.57|24.45|24.53|24.41|56
1760004000000|2025-10-09 10:00:00|24.54|24.42|24.57|24.45|24.57|24.45|24.53|24.41|60
1760004300000|2025-10-09 10:05:00|24.56|24.44|24.59|24.47|24.6|24.48|24.56|24.44|34
1760004600000|2025-10-09 10:10:00|24.58|24.46|24.59|24.47|24.59|24.47|24.56|24.44|36
1760004900000|2025-10-09 10:15:00|24.58|24.46|24.49|24.37|24.59|24.47|24.48|24.36|40
1760005200000|2025-10-09 10:20:00|24.5|24.38|24.52|24.4|24.54|24.42|24.49|24.37|37
1760005500000|2025-10-09 10:25:00|24.51|24.39|24.47|24.35|24.51|24.39|24.47|24.35|81
1760005800000|2025-10-09 10:30:00|24.48|24.36|24.57|24.45|24.57|24.45|24.48|24.36|70
1760006100000|2025-10-09 10:35:00|24.56|24.44|24.57|24.45|24.58|24.46|24.56|24.44|62
1760006400000|2025-10-09 10:40:00|24.58|24.46|24.62|24.5|24.64|24.52|24.57|24.45|41
1760006700000|2025-10-09 10:45:00|24.61|24.49|24.64|24.52|24.67|24.55|24.61|24.49|96
1760007000000|2025-10-09 10:50:00|24.65|24.53|24.64|24.52|24.65|24.53|24.58|24.46|78
1760007300000|2025-10-09 10:55:00|24.63|24.51|24.65|24.53|24.67|24.55|24.63|24.51|17
1760007600000|2025-10-09 11:00:00|24.66|24.54|24.72|24.6|24.73|24.61|24.66|24.54|57
1760007900000|2025-10-09 11:05:00|24.71|24.59|24.7|24.58|24.72|24.6|24.68|24.56|68
1760008200000|2025-10-09 11:10:00|24.69|24.57|24.67|24.55|24.69|24.57|24.65|24.53|105
1760008500000|2025-10-09 11:15:00|24.68|24.56|24.74|24.62|24.74|24.62|24.67|24.55|43
1760008800000|2025-10-09 11:20:00|24.73|24.61|24.76|24.64|24.76|24.64|24.72|24.6|140
1760009100000|2025-10-09 11:25:00|24.75|24.63|24.78|24.66|24.8|24.68|24.75|24.63|108
1760009400000|2025-10-09 11:30:00|24.77|24.65|24.73|24.61|24.78|24.66|24.71|24.59|125
1760009700000|2025-10-09 11:35:00|24.74|24.62|24.79|24.67|24.79|24.67|24.72|24.6|94
1760010000000|2025-10-09 11:40:00|24.8|24.68|24.82|24.7|24.82|24.7|24.77|24.65|73
1760010300000|2025-10-09 11:45:00|24.81|24.69|24.83|24.71|24.85|24.73|24.81|24.69|95
1760010600000|2025-10-09 11:50:00|24.82|24.7|24.85|24.73|24.86|24.74|24.8|24.68|72
1760010900000|2025-10-09 11:55:00|24.84|24.72|24.82|24.7|24.86|24.74|24.82|24.7|41
1760011200000|2025-10-09 12:00:00|24.81|24.69|24.91|24.79|24.91|24.79|24.8|24.68|91
1760011500000|2025-10-09 12:05:00|24.92|24.8|24.99|24.87|25|24.88|24.92|24.8|59
1760011800000|2025-10-09 12:10:00|24.98|24.86|24.98|24.86|25.06|24.94|24.98|24.86|59
1760012100000|2025-10-09 12:15:00|24.97|24.85|24.96|24.84|24.97|24.85|24.9|24.78|101
1760012400000|2025-10-09 12:20:00|24.97|24.85|24.96|24.84|25|24.88|24.95|24.83|86
1760012700000|2025-10-09 12:25:00|24.95|24.83|24.89|24.77|24.96|24.84|24.89|24.77|63
1760013000000|2025-10-09 12:30:00|24.9|24.78|24.91|24.79|24.91|24.79|24.82|24.7|103
1760013300000|2025-10-09 12:35:00|24.9|24.78|25.05|24.93|25.06|24.94|24.89|24.77|67
1760013600000|2025-10-09 12:40:00|25.04|24.92|25.07|24.95|25.14|25.02|25|24.88|128
1760013900000|2025-10-09 12:45:00|25.06|24.94|25.01|24.89|25.08|24.96|25|24.88|124
1760014200000|2025-10-09 12:50:00|25.02|24.9|25.01|24.89|25.06|24.94|25.01|24.89|142
1760014500000|2025-10-09 12:55:00|25|24.88|25.03|24.91|25.06|24.94|25|24.88|91
1760014800000|2025-10-09 13:00:00|25.02|24.9|24.97|24.85|25.06|24.94|24.96|24.84|140
1760015100000|2025-10-09 13:05:00|24.96|24.84|24.94|24.82|24.97|24.85|24.91|24.79|108
1760015400000|2025-10-09 13:10:00|24.93|24.81|24.86|24.74|24.95|24.83|24.86|24.74|120
1760015700000|2025-10-09 13:15:00|24.87|24.75|24.92|24.8|24.94|24.82|24.86|24.74|112
1760016000000|2025-10-09 13:20:00|24.91|24.79|24.97|24.85|24.97|24.85|24.9|24.78|133
1760016300000|2025-10-09 13:25:00|24.96|24.84|24.93|24.81|24.98|24.86|24.93|24.81|138
1760016600000|2025-10-09 13:30:00|24.92|24.8|24.84|24.72|24.93|24.81|24.81|24.69|200
1760016900000|2025-10-09 13:35:00|24.83|24.71|24.86|24.74|24.88|24.76|24.76|24.64|203
1760017200000|2025-10-09 13:40:00|24.85|24.73|24.71|24.59|24.85|24.73|24.67|24.55|173
1760017500000|2025-10-09 13:45:00|24.7|24.58|24.79|24.67|24.8|24.68|24.65|24.53|206
1760017800000|2025-10-09 13:50:00|24.8|24.68|24.67|24.55|24.83|24.71|24.67|24.55|206
1760018100000|2025-10-09 13:55:00|24.66|24.54|24.61|24.49|24.68|24.56|24.57|24.45|188
1760018400000|2025-10-09 14:00:00|24.6|24.48|24.65|24.53|24.65|24.53|24.52|24.4|208
1760018700000|2025-10-09 14:05:00|24.66|24.54|24.62|24.5|24.71|24.59|24.55|24.43|179
1760019000000|2025-10-09 14:10:00|24.63|24.51|24.79|24.67|24.8|24.68|24.62|24.5|184
1760019300000|2025-10-09 14:15:00|24.78|24.66|24.72|24.6|24.8|24.68|24.72|24.6|153
1760019600000|2025-10-09 14:20:00|24.71|24.59|24.64|24.52|24.76|24.64|24.59|24.47|199
1760019900000|2025-10-09 14:25:00|24.65|24.53|24.55|24.43|24.66|24.54|24.53|24.41|169
1760020200000|2025-10-09 14:30:00|24.54|24.42|24.38|24.26|24.54|24.42|24.31|24.19|300
1760020500000|2025-10-09 14:35:00|24.37|24.25|24.37|24.25|24.46|24.34|24.3|24.18|245
1760020800000|2025-10-09 14:40:00|24.36|24.24|24.41|24.29|24.48|24.36|24.36|24.24|181
1760021100000|2025-10-09 14:45:00|24.4|24.28|24.51|24.39|24.52|24.4|24.35|24.23|167
1760021400000|2025-10-09 14:50:00|24.52|24.4|24.55|24.43|24.6|24.48|24.5|24.38|198
1760021700000|2025-10-09 14:55:00|24.56|24.44|24.55|24.43|24.61|24.49|24.53|24.41|186
1760022000000|2025-10-09 15:00:00|24.56|24.44|24.67|24.55|24.67|24.55|24.56|24.44|176
1760022300000|2025-10-09 15:05:00|24.66|24.54|24.68|24.56|24.68|24.56|24.63|24.51|133
1760022600000|2025-10-09 15:10:00|24.67|24.55|24.61|24.49|24.68|24.56|24.6|24.48|77
1760022900000|2025-10-09 15:15:00|24.6|24.48|24.55|24.43|24.68|24.56|24.55|24.43|64
1760023200000|2025-10-09 15:20:00|24.56|24.44|24.54|24.42|24.6|24.48|24.5|24.38|117
1760023500000|2025-10-09 15:25:00|24.53|24.41|24.48|24.36|24.55|24.43|24.48|24.36|124
1760023800000|2025-10-09 15:30:00|24.47|24.35|24.5|24.38|24.55|24.43|24.44|24.32|100
1760024100000|2025-10-09 15:35:00|24.49|24.37|24.44|24.32|24.5|24.38|24.43|24.31|120
1760024400000|2025-10-09 15:40:00|24.43|24.31|24.4|24.28|24.47|24.35|24.38|24.26|152
1760024700000|2025-10-09 15:45:00|24.41|24.29|24.49|24.37|24.51|24.39|24.41|24.29|163
1760025000000|2025-10-09 15:50:00|24.48|24.36|24.56|24.44|24.56|24.44|24.47|24.35|83
1760025300000|2025-10-09 15:55:00|24.57|24.45|24.54|24.42|24.58|24.46|24.51|24.39|58
1760025600000|2025-10-09 16:00:00|24.53|24.41|24.6|24.48|24.6|24.48|24.5|24.38|129
1760025900000|2025-10-09 16:05:00|24.59|24.47|24.49|24.37|24.59|24.47|24.47|24.35|114
1760026200000|2025-10-09 16:10:00|24.5|24.38|24.49|24.37|24.53|24.41|24.48|24.36|88
1760026500000|2025-10-09 16:15:00|24.48|24.36|24.52|24.4|24.57|24.45|24.48|24.36|123
1760026800000|2025-10-09 16:20:00|24.51|24.39|24.41|24.29|24.51|24.39|24.38|24.26|156
1760027100000|2025-10-09 16:25:00|24.42|24.3|24.52|24.4|24.54|24.42|24.41|24.29|115
1760027400000|2025-10-09 16:30:00|24.53|24.41|24.46|24.34|24.53|24.41|24.41|24.29|163
1760027700000|2025-10-09 16:35:00|24.45|24.33|24.48|24.36|24.52|24.4|24.45|24.33|160
1760028000000|2025-10-09 16:40:00|24.47|24.35|24.51|24.39|24.53|24.41|24.38|24.26|107
1760028300000|2025-10-09 16:45:00|24.5|24.38|24.44|24.32|24.52|24.4|24.42|24.3|121
1760028600000|2025-10-09 16:50:00|24.43|24.31|24.44|24.32|24.49|24.37|24.43|24.31|131
1760028900000|2025-10-09 16:55:00|24.43|24.31|24.25|24.13|24.43|24.31|24.19|24.07|190
1760029200000|2025-10-09 17:00:00|24.24|24.12|24.4|24.28|24.41|24.29|24.21|24.09|154
1760029500000|2025-10-09 17:05:00|24.41|24.29|24.45|24.33|24.47|24.35|24.32|24.2|129
1760029800000|2025-10-09 17:10:00|24.46|24.34|24.48|24.36|24.52|24.4|24.45|24.33|85
1760030100000|2025-10-09 17:15:00|24.49|24.37|24.5|24.38|24.52|24.4|24.45|24.33|132
1760030400000|2025-10-09 17:20:00|24.49|24.37|24.51|24.39|24.58|24.46|24.49|24.37|137
1760030700000|2025-10-09 17:25:00|24.5|24.38|24.43|24.31|24.51|24.39|24.42|24.3|98
1760031000000|2025-10-09 17:30:00|24.44|24.32|24.47|24.35|24.5|24.38|24.43|24.31|136
1760031300000|2025-10-09 17:35:00|24.46|24.34|24.55|24.43|24.56|24.44|24.42|24.3|80
1760031600000|2025-10-09 17:40:00|24.54|24.42|24.52|24.4|24.59|24.47|24.51|24.39|115
1760031900000|2025-10-09 17:45:00|24.51|24.39|24.57|24.45|24.57|24.45|24.5|24.38|85
1760032200000|2025-10-09 17:50:00|24.56|24.44|24.58|24.46|24.6|24.48|24.55|24.43|125
1760032500000|2025-10-09 17:55:00|24.57|24.45|24.69|24.57|24.71|24.59|24.56|24.44|152
1760032800000|2025-10-09 18:00:00|24.7|24.58|24.61|24.49|24.72|24.6|24.61|24.49|170
1760033100000|2025-10-09 18:05:00|24.62|24.5|24.64|24.52|24.65|24.53|24.6|24.48|107
1760033400000|2025-10-09 18:10:00|24.65|24.53|24.68|24.56|24.7|24.58|24.64|24.52|142
1760033700000|2025-10-09 18:15:00|24.69|24.57|24.69|24.57|24.74|24.62|24.68|24.56|110
1760034000000|2025-10-09 18:20:00|24.68|24.56|24.69|24.57|24.69|24.57|24.64|24.52|92
1760034300000|2025-10-09 18:25:00|24.7|24.58|24.67|24.55|24.73|24.61|24.67|24.55|114
1760034600000|2025-10-09 18:30:00|24.68|24.56|24.6|24.48|24.69|24.57|24.6|24.48|108
1760034900000|2025-10-09 18:35:00|24.61|24.49|24.58|24.46|24.64|24.52|24.58|24.46|152
1760035200000|2025-10-09 18:40:00|24.59|24.47|24.61|24.49|24.62|24.5|24.56|24.44|157
1760035500000|2025-10-09 18:45:00|24.62|24.5|24.63|24.51|24.63|24.51|24.56|24.44|114
1760035800000|2025-10-09 18:50:00|24.62|24.5|24.58|24.46|24.63|24.51|24.57|24.45|75
1760036100000|2025-10-09 18:55:00|24.57|24.45|24.57|24.45|24.61|24.49|24.56|24.44|143
1760036400000|2025-10-09 19:00:00|24.56|24.44|24.63|24.51|24.63|24.51|24.56|24.44|142
1760036700000|2025-10-09 19:05:00|24.62|24.5|24.67|24.55|24.68|24.56|24.62|24.5|164
1760037000000|2025-10-09 19:10:00|24.66|24.54|24.65|24.53|24.68|24.56|24.62|24.5|136
1760037300000|2025-10-09 19:15:00|24.66|24.54|24.72|24.6|24.73|24.61|24.64|24.52|147
1760037600000|2025-10-09 19:20:00|24.73|24.61|24.73|24.61|24.74|24.62|24.7|24.58|83
1760037900000|2025-10-09 19:25:00|24.74|24.62|24.78|24.66|24.78|24.66|24.73|24.61|157
1760038200000|2025-10-09 19:30:00|24.77|24.65|24.74|24.62|24.78|24.66|24.74|24.62|170
1760038500000|2025-10-09 19:35:00|24.73|24.61|24.75|24.63|24.77|24.65|24.72|24.6|65
1760038800000|2025-10-09 19:40:00|24.74|24.62|24.7|24.58|24.74|24.62|24.69|24.57|125
1760039100000|2025-10-09 19:45:00|24.71|24.59|24.71|24.59|24.71|24.59|24.69|24.57|107
1760039400000|2025-10-09 19:50:00|24.72|24.6|24.73|24.61|24.73|24.61|24.69|24.57|88
1760039700000|2025-10-09 19:55:00|24.72|24.6|24.72|24.6|24.74|24.62|24.65|24.53|144
1760040000000|2025-10-09 20:00:00|24.73|24.61|24.78|24.66|24.82|24.7|24.72|24.6|166
1760040300000|2025-10-09 20:05:00|24.77|24.65|24.74|24.62|24.78|24.66|24.73|24.61|166
1760040600000|2025-10-09 20:10:00|24.75|24.63|24.68|24.56|24.77|24.65|24.67|24.55|108
1760040900000|2025-10-09 20:15:00|24.67|24.55|24.71|24.59|24.71|24.59|24.66|24.54|171
1760041200000|2025-10-09 20:20:00|24.72|24.6|24.73|24.61|24.74|24.62|24.71|24.59|66
1760041500000|2025-10-09 20:25:00|24.74|24.62|24.71|24.59|24.74|24.62|24.71|24.59|94
1760041800000|2025-10-09 20:30:00|24.72|24.6|24.72|24.6|24.73|24.61|24.69|24.57|115
1760042100000|2025-10-09 20:35:00|24.71|24.59|24.72|24.6|24.73|24.61|24.69|24.57|134
1760042400000|2025-10-09 20:40:00|24.73|24.61|24.76|24.64|24.77|24.65|24.72|24.6|146
1760042700000|2025-10-09 20:45:00|24.77|24.65|24.77|24.65|24.81|24.69|24.75|24.63|213
1760043000000|2025-10-09 20:50:00|24.76|24.64|24.81|24.69|24.81|24.69|24.76|24.64|158
1760043300000|2025-10-09 20:55:00|24.8|24.68|24.82|24.7|24.82|24.7|24.78|24.66|77
1760043600000|2025-10-09 21:00:00|24.83|24.71|24.85|24.73|24.85|24.73|24.79|24.67|60
1760043900000|2025-10-09 21:05:00|24.86|24.74|24.81|24.69|24.86|24.74|24.79|24.67|72
1760044200000|2025-10-09 21:10:00|24.8|24.68|24.89|24.77|24.89|24.77|24.77|24.65|56
1760044500000|2025-10-09 21:15:00|24.9|24.78|24.89|24.77|24.91|24.79|24.86|24.74|48
1760044800000|2025-10-09 21:20:00|24.9|24.78|24.9|24.78|24.94|24.82|24.89|24.77|45
1760045100000|2025-10-09 21:25:00|24.89|24.77|24.83|24.71|24.89|24.77|24.83|24.71|11
1760045400000|2025-10-09 21:30:00|24.82|24.7|24.84|24.72|24.84|24.72|24.78|24.66|43
1760045700000|2025-10-09 21:35:00|24.85|24.73|24.91|24.79|24.91|24.79|24.84|24.72|19
1760046000000|2025-10-09 21:40:00|24.92|24.8|24.93|24.81|24.94|24.82|24.92|24.8|38
1760046300000|2025-10-09 21:45:00|24.92|24.8|24.88|24.76|24.93|24.81|24.88|24.76|11
1760046600000|2025-10-09 21:50:00|24.89|24.77|24.94|24.82|24.95|24.83|24.89|24.77|31
1760046900000|2025-10-09 21:55:00|24.95|24.83|24.95|24.83|24.96|24.84|24.93|24.81|25
1760047200000|2025-10-09 22:00:00|24.96|24.84|24.96|24.84|24.98|24.86|24.93|24.81|108
1760047500000|2025-10-09 22:05:00|24.97|24.85|24.97|24.85|24.98|24.86|24.95|24.83|39
1760047800000|2025-10-09 22:10:00|24.96|24.84|24.95|24.83|24.97|24.85|24.91|24.79|80
1760048100000|2025-10-09 22:15:00|24.96|24.84|24.98|24.86|24.99|24.87|24.95|24.83|53
1760048400000|2025-10-09 22:20:00|24.99|24.87|25|24.88|25.01|24.89|24.97|24.85|38
1760048700000|2025-10-09 22:25:00|24.99|24.87|25.02|24.9|25.02|24.9|24.99|24.87|80
1760049000000|2025-10-09 22:30:00|25.01|24.89|25.02|24.9|25.02|24.9|24.98|24.86|64
1760049300000|2025-10-09 22:35:00|25.01|24.89|25.07|24.95|25.08|24.96|25|24.88|79
1760049600000|2025-10-09 22:40:00|25.08|24.96|25.1|24.98|25.11|24.99|25.07|24.95|192
1760049900000|2025-10-09 22:45:00|25.09|24.97|25.04|24.92|25.1|24.98|25.03|24.91|89
1760050200000|2025-10-09 22:50:00|25.03|24.91|25|24.88|25.04|24.92|24.99|24.87|94
1760050500000|2025-10-09 22:55:00|24.99|24.87|25.01|24.89|25.02|24.9|24.99|24.87|109
1760050800000|2025-10-09 23:00:00|25.02|24.9|24.97|24.85|25.02|24.9|24.95|24.83|124
1760051100000|2025-10-09 23:05:00|24.96|24.84|24.92|24.8|24.97|24.85|24.9|24.78|95
1760051400000|2025-10-09 23:10:00|24.93|24.81|24.9|24.78|24.93|24.81|24.88|24.76|117
1760051700000|2025-10-09 23:15:00|24.89|24.77|24.93|24.81|24.93|24.81|24.87|24.75|77
1760052000000|2025-10-09 23:20:00|24.94|24.82|24.92|24.8|24.94|24.82|24.92|24.8|77
1760052300000|2025-10-09 23:25:00|24.93|24.81|24.91|24.79|24.94|24.82|24.9|24.78|65
1760052600000|2025-10-09 23:30:00|24.9|24.78|24.88|24.76|24.91|24.79|24.87|24.75|83
1760052900000|2025-10-09 23:35:00|24.89|24.77|24.9|24.78|24.91|24.79|24.88|24.76|102
1760053200000|2025-10-09 23:40:00|24.91|24.79|24.92|24.8|24.92|24.8|24.89|24.77|48
1760053500000|2025-10-09 23:45:00|24.91|24.79|24.9|24.78|24.92|24.8|24.88|24.76|32
1760053800000|2025-10-09 23:50:00|24.91|24.79|24.91|24.79|24.92|24.8|24.88|24.76|59
1760054100000|2025-10-09 23:55:00|24.9|24.78|24.92|24.8|24.93|24.81|24.9|24.78|111
1760054400000|2025-10-10 00:00:00|24.93|24.81|24.96|24.84|24.97|24.85|24.9|24.78|71
1760054700000|2025-10-10 00:05:00|24.95|24.83|24.94|24.82|24.96|24.84|24.9|24.78|36
1760055000000|2025-10-10 00:10:00|24.95|24.83|24.93|24.81|24.95|24.83|24.9|24.78|59
1760055300000|2025-10-10 00:15:00|24.94|24.82|24.99|24.87|25|24.88|24.94|24.82|46
1760055600000|2025-10-10 00:20:00|25|24.88|25.02|24.9|25.03|24.91|24.98|24.86|33
1760055900000|2025-10-10 00:25:00|25.01|24.89|25.05|24.93|25.06|24.94|25|24.88|79
1760056200000|2025-10-10 00:30:00|25.06|24.94|25|24.88|25.06|24.94|25|24.88|113
1760056500000|2025-10-10 00:35:00|24.99|24.87|25.03|24.91|25.03|24.91|24.96|24.84|55
1760056800000|2025-10-10 00:40:00|25.02|24.9|24.98|24.86|25.03|24.91|24.96|24.84|101
1760057100000|2025-10-10 00:45:00|24.97|24.85|24.87|24.75|24.97|24.85|24.86|24.74|85
1760057400000|2025-10-10 00:50:00|24.86|24.74|24.96|24.84|24.96|24.84|24.86|24.74|41
1760057700000|2025-10-10 00:55:00|24.95|24.83|24.97|24.85|24.97|24.85|24.91|24.79|43
1760058000000|2025-10-10 01:00:00|24.96|24.84|25.06|24.94|25.06|24.94|24.95|24.83|67
1760058300000|2025-10-10 01:05:00|25.07|24.95|25.02|24.9|25.08|24.96|25|24.88|100
1760058600000|2025-10-10 01:10:00|25.03|24.91|25.04|24.92|25.06|24.94|25.02|24.9|70
1760058900000|2025-10-10 01:15:00|25.03|24.91|25.01|24.89|25.04|24.92|24.99|24.87|105
1760059200000|2025-10-10 01:20:00|25.02|24.9|25.02|24.9|25.04|24.92|24.99|24.87|135
1760059500000|2025-10-10 01:25:00|25.03|24.91|25.04|24.92|25.05|24.93|24.99|24.87|79
1760059800000|2025-10-10 01:30:00|25.05|24.93|25.01|24.89|25.05|24.93|24.98|24.86|94
1760060100000|2025-10-10 01:35:00|25|24.88|24.93|24.81|25.01|24.89|24.93|24.81|72
1760060400000|2025-10-10 01:40:00|24.94|24.82|24.93|24.81|24.94|24.82|24.89|24.77|94
1760060700000|2025-10-10 01:45:00|24.92|24.8|24.91|24.79|24.93|24.81|24.89|24.77|75
1760061000000|2025-10-10 01:50:00|24.9|24.78|24.94|24.82|24.96|24.84|24.89|24.77|43
1760061300000|2025-10-10 01:55:00|24.93|24.81|24.94|24.82|24.95|24.83|24.92|24.8|58
1760061600000|2025-10-10 02:00:00|24.95|24.83|24.88|24.76|24.95|24.83|24.88|24.76|97
1760061900000|2025-10-10 02:05:00|24.87|24.75|24.85|24.73|24.89|24.77|24.81|24.69|73
1760062200000|2025-10-10 02:10:00|24.84|24.72|24.89|24.77|24.89|24.77|24.84|24.72|46
1760062500000|2025-10-10 02:15:00|24.88|24.76|24.98|24.86|24.99|24.87|24.88|24.76|51
1760062800000|2025-10-10 02:20:00|24.99|24.87|25.03|24.91|25.07|24.95|24.99|24.87|95
1760063100000|2025-10-10 02:25:00|25.02|24.9|24.98|24.86|25.02|24.9|24.97|24.85|52
1760063400000|2025-10-10 02:30:00|24.97|24.85|24.91|24.79|24.99|24.87|24.91|24.79|72
1760063700000|2025-10-10 02:35:00|24.92|24.8|24.95|24.83|24.96|24.84|24.91|24.79|56
1760064000000|2025-10-10 02:40:00|24.96|24.84|24.97|24.85|24.99|24.87|24.94|24.82|83
1760064300000|2025-10-10 02:45:00|24.98|24.86|24.98|24.86|24.98|24.86|24.91|24.79|91
1760064600000|2025-10-10 02:50:00|24.97|24.85|24.94|24.82|24.99|24.87|24.89|24.77|89
1760064900000|2025-10-10 02:55:00|24.95|24.83|24.93|24.81|24.96|24.84|24.91|24.79|55
1760065200000|2025-10-10 03:00:00|24.94|24.82|24.82|24.7|24.95|24.83|24.82|24.7|74
1760065500000|2025-10-10 03:05:00|24.81|24.69|24.82|24.7|24.85|24.73|24.8|24.68|60
1760065800000|2025-10-10 03:10:00|24.81|24.69|24.9|24.78|24.9|24.78|24.81|24.69|66
1760066100000|2025-10-10 03:15:00|24.91|24.79|24.96|24.84|24.96|24.84|24.88|24.76|76
1760066400000|2025-10-10 03:20:00|24.97|24.85|25.09|24.97|25.09|24.97|24.97|24.85|86
1760066700000|2025-10-10 03:25:00|25.1|24.98|25.23|25.11|25.23|25.11|25.1|24.98|181
1760067000000|2025-10-10 03:30:00|25.24|25.12|25.3|25.18|25.31|25.19|25.23|25.11|242
1760067300000|2025-10-10 03:35:00|25.31|25.19|25.34|25.22|25.35|25.23|25.29|25.17|234
1760067600000|2025-10-10 03:40:00|25.35|25.23|25.33|25.21|25.35|25.23|25.29|25.17|153
1760067900000|2025-10-10 03:45:00|25.34|25.22|25.36|25.24|25.4|25.28|25.34|25.22|101
1760068200000|2025-10-10 03:50:00|25.35|25.23|25.24|25.12|25.35|25.23|25.24|25.12|120
1760068500000|2025-10-10 03:55:00|25.23|25.11|25.2|25.08|25.25|25.13|25.18|25.06|130
1760068800000|2025-10-10 04:00:00|25.21|25.09|25.24|25.12|25.28|25.16|25.2|25.08|133
1760069100000|2025-10-10 04:05:00|25.25|25.13|25.28|25.16|25.36|25.24|25.25|25.13|111
1760069400000|2025-10-10 04:10:00|25.27|25.15|25.27|25.15|25.3|25.18|25.25|25.13|105
1760069700000|2025-10-10 04:15:00|25.28|25.16|25.19|25.07|25.28|25.16|25.18|25.06|112
1760070000000|2025-10-10 04:20:00|25.2|25.08|25.18|25.06|25.24|25.12|25.18|25.06|98
1760070300000|2025-10-10 04:25:00|25.19|25.07|25.21|25.09|25.21|25.09|25.16|25.04|81
1760070600000|2025-10-10 04:30:00|25.22|25.1|25.17|25.05|25.27|25.15|25.16|25.04|82
1760070900000|2025-10-10 04:35:00|25.16|25.04|25.14|25.02|25.16|25.04|25.11|24.99|96
1760071200000|2025-10-10 04:40:00|25.13|25.01|25.14|25.02|25.16|25.04|25.11|24.99|49
1760071500000|2025-10-10 04:45:00|25.13|25.01|25.13|25.01|25.14|25.02|25.11|24.99|59
1760071800000|2025-10-10 04:50:00|25.12|25|25.17|25.05|25.17|25.05|25.12|25|28
1760072100000|2025-10-10 04:55:00|25.18|25.06|25.18|25.06|25.19|25.07|25.15|25.03|43
1760072400000|2025-10-10 05:00:00|25.19|25.07|25.04|24.92|25.19|25.07|25.03|24.91|98
1760072700000|2025-10-10 05:05:00|25.03|24.91|25|24.88|25.04|24.92|24.93|24.81|107
1760073000000|2025-10-10 05:10:00|24.99|24.87|24.97|24.85|25|24.88|24.97|24.85|66
1760073300000|2025-10-10 05:15:00|24.98|24.86|25|24.88|25.03|24.91|24.95|24.83|93
1760073600000|2025-10-10 05:20:00|24.99|24.87|25.09|24.97|25.09|24.97|24.99|24.87|85
1760073900000|2025-10-10 05:25:00|25.08|24.96|25.08|24.96|25.12|25|25.07|24.95|79
1760074200000|2025-10-10 05:30:00|25.09|24.97|25.03|24.91|25.09|24.97|25|24.88|111
1760074500000|2025-10-10 05:35:00|25.02|24.9|25.06|24.94|25.06|24.94|25.01|24.89|61
1760074800000|2025-10-10 05:40:00|25.07|24.95|25.16|25.04|25.17|25.05|25.06|24.94|60
1760075100000|2025-10-10 05:45:00|25.17|25.05|25.24|25.12|25.25|25.13|25.16|25.04|66
1760075400000|2025-10-10 05:50:00|25.25|25.13|25.31|25.19|25.31|25.19|25.24|25.12|59
1760075700000|2025-10-10 05:55:00|25.3|25.18|25.27|25.15|25.31|25.19|25.25|25.13|56
1760076000000|2025-10-10 06:00:00|25.28|25.16|25.32|25.2|25.33|25.21|25.26|25.14|89
1760076300000|2025-10-10 06:05:00|25.33|25.21|25.25|25.13|25.35|25.23|25.25|25.13|97
1760076600000|2025-10-10 06:10:00|25.26|25.14|25.23|25.11|25.27|25.15|25.21|25.09|138
1760076900000|2025-10-10 06:15:00|25.24|25.12|25.23|25.11|25.29|25.17|25.22|25.1|94
1760077200000|2025-10-10 06:20:00|25.22|25.1|25.18|25.06|25.23|25.11|25.17|25.05|83
1760077500000|2025-10-10 06:25:00|25.17|25.05|25.16|25.04|25.18|25.06|25.12|25|67
1760077800000|2025-10-10 06:30:00|25.17|25.05|25.22|25.1|25.22|25.1|25.14|25.02|56
1760078100000|2025-10-10 06:35:00|25.23|25.11|25.1|24.98|25.23|25.11|25.05|24.93|122
1760078400000|2025-10-10 06:40:00|25.11|24.99|25.11|24.99|25.16|25.04|25.08|24.96|69
1760078700000|2025-10-10 06:45:00|25.12|25|25.05|24.93|25.15|25.03|25.05|24.93|86
1760079000000|2025-10-10 06:50:00|25.04|24.92|25.02|24.9|25.05|24.93|24.98|24.86|138
1760079300000|2025-10-10 06:55:00|25.03|24.91|25.04|24.92|25.05|24.93|25.02|24.9|46
1760079600000|2025-10-10 07:00:00|25.03|24.91|24.94|24.82|25.04|24.92|24.92|24.8|83
1760079900000|2025-10-10 07:05:00|24.95|24.83|24.87|24.75|24.95|24.83|24.82|24.7|93
1760080200000|2025-10-10 07:10:00|24.88|24.76|24.89|24.77|24.9|24.78|24.86|24.74|54
1760080500000|2025-10-10 07:15:00|24.88|24.76|24.83|24.71|24.89|24.77|24.76|24.64|90
1760080800000|2025-10-10 07:20:00|24.82|24.7|24.82|24.7|24.88|24.76|24.79|24.67|74
1760081100000|2025-10-10 07:25:00|24.81|24.69|24.87|24.75|24.88|24.76|24.79|24.67|73
1760081400000|2025-10-10 07:30:00|24.86|24.74|24.84|24.72|24.88|24.76|24.81|24.69|74
1760081700000|2025-10-10 07:35:00|24.83|24.71|24.9|24.78|24.9|24.78|24.83|24.71|66
1760082000000|2025-10-10 07:40:00|24.91|24.79|24.91|24.79|24.92|24.8|24.89|24.77|65
1760082300000|2025-10-10 07:45:00|24.9|24.78|24.85|24.73|24.91|24.79|24.83|24.71|112
1760082600000|2025-10-10 07:50:00|24.84|24.72|24.85|24.73|24.87|24.75|24.82|24.7|88
1760082900000|2025-10-10 07:55:00|24.86|24.74|24.8|24.68|24.87|24.75|24.79|24.67|49
1760083200000|2025-10-10 08:00:00|24.81|24.69|24.82|24.7|24.88|24.76|24.8|24.68|83
1760083500000|2025-10-10 08:05:00|24.81|24.69|24.86|24.74|24.86|24.74|24.75|24.63|87
1760083800000|2025-10-10 08:10:00|24.85|24.73|24.88|24.76|24.89|24.77|24.84|24.72|60
1760084100000|2025-10-10 08:15:00|24.89|24.77|24.94|24.82|24.96|24.84|24.88|24.76|64
1760084400000|2025-10-10 08:20:00|24.95|24.83|24.96|24.84|24.96|24.84|24.91|24.79|50
1760084700000|2025-10-10 08:25:00|24.95|24.83|24.94|24.82|24.96|24.84|24.93|24.81|32
1760085000000|2025-10-10 08:30:00|24.95|24.83|24.88|24.76|24.97|24.85|24.87|24.75|74
1760085300000|2025-10-10 08:35:00|24.87|24.75|24.89|24.77|24.9|24.78|24.84|24.72|64
1760085600000|2025-10-10 08:40:00|24.9|24.78|24.88|24.76|24.9|24.78|24.85|24.73|57
1760085900000|2025-10-10 08:45:00|24.89|24.77|24.9|24.78|24.91|24.79|24.88|24.76|46
1760086200000|2025-10-10 08:50:00|24.91|24.79|24.97|24.85|24.98|24.86|24.91|24.79|39
1760086500000|2025-10-10 08:55:00|24.98|24.86|24.99|24.87|25|24.88|24.96|24.84|29
1760086800000|2025-10-10 09:00:00|24.98|24.86|24.94|24.82|24.99|24.87|24.93|24.81|77
1760087100000|2025-10-10 09:05:00|24.93|24.81|24.91|24.79|24.96|24.84|24.9|24.78|61
1760087400000|2025-10-10 09:10:00|24.9|24.78|24.91|24.79|24.95|24.83|24.9|24.78|44
1760087700000|2025-10-10 09:15:00|24.92|24.8|24.87|24.75|24.93|24.81|24.87|24.75|74
1760088000000|2025-10-10 09:20:00|24.86|24.74|24.94|24.82|24.94|24.82|24.86|24.74|27
1760088300000|2025-10-10 09:25:00|24.95|24.83|25.11|24.99|25.14|25.02|24.95|24.83|41
1760088600000|2025-10-10 09:30:00|25.1|24.98|25.08|24.96|25.11|24.99|25.07|24.95|61
1760088900000|2025-10-10 09:35:00|25.07|24.95|25.04|24.92|25.07|24.95|25.03|24.91|54
1760089200000|2025-10-10 09:40:00|25.03|24.91|25.05|24.93|25.07|24.95|25|24.88|41
1760089500000|2025-10-10 09:45:00|25.04|24.92|24.96|24.84|25.08|24.96|24.96|24.84|48
1760089800000|2025-10-10 09:50:00|24.95|24.83|24.95|24.83|24.96|24.84|24.9|24.78|85
1760090100000|2025-10-10 09:55:00|24.96|24.84|24.94|24.82|24.96|24.84|24.91|24.79|59
1760090400000|2025-10-10 10:00:00|24.93|24.81|24.98|24.86|25.01|24.89|24.92|24.8|63
1760090700000|2025-10-10 10:05:00|24.99|24.87|25.03|24.91|25.04|24.92|24.99|24.87|25
1760091000000|2025-10-10 10:10:00|25.04|24.92|25.01|24.89|25.04|24.92|25.01|24.89|28
1760091300000|2025-10-10 10:15:00|25.02|24.9|25.11|24.99|25.11|24.99|25.02|24.9|53
1760091600000|2025-10-10 10:20:00|25.1|24.98|25.09|24.97|25.14|25.02|25.06|24.94|35
1760091900000|2025-10-10 10:25:00|25.1|24.98|25.02|24.9|25.1|24.98|25.01|24.89|50
1760092200000|2025-10-10 10:30:00|25.01|24.89|25.05|24.93|25.08|24.96|25.01|24.89|69
1760092500000|2025-10-10 10:35:00|25.04|24.92|25.07|24.95|25.11|24.99|25.01|24.89|66
1760092800000|2025-10-10 10:40:00|25.06|24.94|25.09|24.97|25.09|24.97|25.05|24.93|20
1760093100000|2025-10-10 10:45:00|25.1|24.98|25.15|25.03|25.16|25.04|25.06|24.94|73
1760093400000|2025-10-10 10:50:00|25.16|25.04|25.15|25.03|25.19|25.07|25.13|25.01|60
1760093700000|2025-10-10 10:55:00|25.14|25.02|25.14|25.02|25.19|25.07|25.13|25.01|30
1760094000000|2025-10-10 11:00:00|25.15|25.03|25.16|25.04|25.18|25.06|25.13|25.01|64
1760094300000|2025-10-10 11:05:00|25.17|25.05|25.16|25.04|25.19|25.07|25.13|25.01|78
1760094600000|2025-10-10 11:10:00|25.15|25.03|25.09|24.97|25.16|25.04|25.09|24.97|46
1760094900000|2025-10-10 11:15:00|25.1|24.98|25.08|24.96|25.11|24.99|25.08|24.96|27
1760095200000|2025-10-10 11:20:00|25.07|24.95|25.06|24.94|25.09|24.97|25.04|24.92|61
1760095500000|2025-10-10 11:25:00|25.07|24.95|25.09|24.97|25.09|24.97|25.05|24.93|23
1760095800000|2025-10-10 11:30:00|25.1|24.98|25.13|25.01|25.15|25.03|25.09|24.97|70
1760096100000|2025-10-10 11:35:00|25.14|25.02|25.14|25.02|25.16|25.04|25.13|25.01|65
1760096400000|2025-10-10 11:40:00|25.13|25.01|25.12|25|25.14|25.02|25.08|24.96|52
1760096700000|2025-10-10 11:45:00|25.11|24.99|25.11|24.99|25.12|25|25.09|24.97|61
1760097000000|2025-10-10 11:50:00|25.1|24.98|25.16|25.04|25.17|25.05|25.1|24.98|41
1760097300000|2025-10-10 11:55:00|25.17|25.05|25.16|25.04|25.17|25.05|25.15|25.03|30
1760097600000|2025-10-10 12:00:00|25.15|25.03|25.18|25.06|25.19|25.07|25.14|25.02|80
1760097900000|2025-10-10 12:05:00|25.19|25.07|25.17|25.05|25.22|25.1|25.16|25.04|65
1760098200000|2025-10-10 12:10:00|25.16|25.04|25.11|24.99|25.17|25.05|25.09|24.97|55
1760098500000|2025-10-10 12:15:00|25.1|24.98|25.12|25|25.12|25|25.07|24.95|33
1760098800000|2025-10-10 12:20:00|25.11|24.99|25.14|25.02|25.14|25.02|25.11|24.99|32
1760099100000|2025-10-10 12:25:00|25.15|25.03|25.11|24.99|25.16|25.04|25.11|24.99|37
1760099400000|2025-10-10 12:30:00|25.1|24.98|25.15|25.03|25.15|25.03|25.09|24.97|41
1760099700000|2025-10-10 12:35:00|25.14|25.02|25.07|24.95|25.15|25.03|25.05|24.93|56
1760100000000|2025-10-10 12:40:00|25.08|24.96|25.06|24.94|25.08|24.96|25.04|24.92|49
1760100300000|2025-10-10 12:45:00|25.07|24.95|25.08|24.96|25.08|24.96|25.04|24.92|62
1760100600000|2025-10-10 12:50:00|25.09|24.97|25.13|25.01|25.14|25.02|25.08|24.96|59
1760100900000|2025-10-10 12:55:00|25.14|25.02|25.16|25.04|25.17|25.05|25.13|25.01|83
1760101200000|2025-10-10 13:00:00|25.17|25.05|25.28|25.16|25.28|25.16|25.16|25.04|108
1760101500000|2025-10-10 13:05:00|25.27|25.15|25.24|25.12|25.28|25.16|25.22|25.1|71
1760101800000|2025-10-10 13:10:00|25.23|25.11|25.21|25.09|25.24|25.12|25.2|25.08|57
1760102100000|2025-10-10 13:15:00|25.22|25.1|25.27|25.15|25.27|25.15|25.17|25.05|77
1760102400000|2025-10-10 13:20:00|25.28|25.16|25.27|25.15|25.3|25.18|25.25|25.13|74
1760102700000|2025-10-10 13:25:00|25.28|25.16|25.3|25.18|25.35|25.23|25.28|25.16|83
1760103000000|2025-10-10 13:30:00|25.31|25.19|25.33|25.21|25.33|25.21|25.24|25.12|127
1760103300000|2025-10-10 13:35:00|25.34|25.22|25.45|25.33|25.47|25.35|25.26|25.14|158
1760103600000|2025-10-10 13:40:00|25.46|25.34|25.36|25.24|25.46|25.34|25.36|25.24|99
1760103900000|2025-10-10 13:45:00|25.37|25.25|25.23|25.11|25.37|25.25|25.21|25.09|142
1760104200000|2025-10-10 13:50:00|25.22|25.1|25.15|25.03|25.24|25.12|25.13|25.01|100
1760104500000|2025-10-10 13:55:00|25.14|25.02|25.26|25.14|25.26|25.14|25.14|25.02|73
1760104800000|2025-10-10 14:00:00|25.27|25.15|25.33|25.21|25.34|25.22|25.17|25.05|132
1760105100000|2025-10-10 14:05:00|25.32|25.2|25.33|25.21|25.37|25.25|25.29|25.17|89
1760105400000|2025-10-10 14:10:00|25.32|25.2|25.25|25.13|25.34|25.22|25.23|25.11|112
1760105700000|2025-10-10 14:15:00|25.24|25.12|25.13|25.01|25.27|25.15|25.11|24.99|161
1760106000000|2025-10-10 14:20:00|25.14|25.02|25.07|24.95|25.18|25.06|25.05|24.93|146
1760106300000|2025-10-10 14:25:00|25.06|24.94|25.04|24.92|25.11|24.99|25|24.88|157
1760106600000|2025-10-10 14:30:00|25.03|24.91|25.13|25.01|25.13|25.01|25.01|24.89|169
1760106900000|2025-10-10 14:35:00|25.12|25|25.07|24.95|25.13|25.01|25.05|24.93|82
1760107200000|2025-10-10 14:40:00|25.06|24.94|25.07|24.95|25.09|24.97|24.99|24.87|70
1760107500000|2025-10-10 14:45:00|25.06|24.94|25.1|24.98|25.11|24.99|25.01|24.89|70
1760107800000|2025-10-10 14:50:00|25.11|24.99|25.05|24.93|25.13|25.01|25.05|24.93|67
1760108100000|2025-10-10 14:55:00|25.06|24.94|24.77|24.65|25.07|24.95|24.74|24.62|238
1760108400000|2025-10-10 15:00:00|24.76|24.64|24.57|24.45|24.81|24.69|24.49|24.37|390
1760108700000|2025-10-10 15:05:00|24.56|24.44|24.6|24.48|24.68|24.56|24.51|24.39|219
1760109000000|2025-10-10 15:10:00|24.59|24.47|24.64|24.52|24.72|24.6|24.58|24.46|161
1760109300000|2025-10-10 15:15:00|24.63|24.51|24.46|24.34|24.67|24.55|24.44|24.32|161
1760109600000|2025-10-10 15:20:00|24.45|24.33|24.25|24.13|24.48|24.36|24.21|24.09|257
1760109900000|2025-10-10 15:25:00|24.24|24.12|24.12|24|24.3|24.18|24.11|23.99|232
1760110200000|2025-10-10 15:30:00|24.11|23.99|23.77|23.65|24.11|23.99|23.69|23.57|332
1760110500000|2025-10-10 15:35:00|23.76|23.64|23.94|23.82|24.01|23.89|23.76|23.64|239
1760110800000|2025-10-10 15:40:00|23.93|23.81|24.1|23.98|24.1|23.98|23.8|23.68|176
1760111100000|2025-10-10 15:45:00|24.09|23.97|24|23.88|24.11|23.99|23.97|23.85|179
1760111400000|2025-10-10 15:50:00|23.99|23.87|23.94|23.82|24.02|23.9|23.89|23.77|139
1760111700000|2025-10-10 15:55:00|23.95|23.83|23.87|23.75|23.95|23.83|23.82|23.7|142
1760112000000|2025-10-10 16:00:00|23.86|23.74|23.81|23.69|23.86|23.74|23.72|23.6|176
1760112300000|2025-10-10 16:05:00|23.8|23.68|23.92|23.8|23.94|23.82|23.8|23.68|149
1760112600000|2025-10-10 16:10:00|23.91|23.79|23.81|23.69|23.92|23.8|23.8|23.68|140
1760112900000|2025-10-10 16:15:00|23.82|23.7|23.78|23.66|23.83|23.71|23.74|23.62|138
1760113200000|2025-10-10 16:20:00|23.77|23.65|23.94|23.82|23.96|23.84|23.76|23.64|118
1760113500000|2025-10-10 16:25:00|23.93|23.81|23.87|23.75|23.96|23.84|23.87|23.75|81
1760113800000|2025-10-10 16:30:00|23.86|23.74|23.98|23.86|24.01|23.89|23.85|23.73|121
1760114100000|2025-10-10 16:35:00|23.97|23.85|24.04|23.92|24.05|23.93|23.95|23.83|116
1760114400000|2025-10-10 16:40:00|24.03|23.91|23.88|23.76|24.05|23.93|23.87|23.75|101
1760114700000|2025-10-10 16:45:00|23.87|23.75|23.78|23.66|23.9|23.78|23.78|23.66|122
1760115000000|2025-10-10 16:50:00|23.77|23.65|23.77|23.65|23.83|23.71|23.74|23.62|77
1760115300000|2025-10-10 16:55:00|23.78|23.66|23.74|23.62|23.8|23.68|23.71|23.59|79
1760115600000|2025-10-10 17:00:00|23.73|23.61|23.65|23.53|23.78|23.66|23.64|23.52|85
1760115900000|2025-10-10 17:05:00|23.66|23.54|23.67|23.55|23.7|23.58|23.63|23.51|79
1760116200000|2025-10-10 17:10:00|23.68|23.56|23.66|23.54|23.75|23.63|23.62|23.5|113
1760116500000|2025-10-10 17:15:00|23.67|23.55|23.73|23.61|23.76|23.64|23.65|23.53|113
1760116800000|2025-10-10 17:20:00|23.72|23.6|23.73|23.61|23.79|23.67|23.64|23.52|103
1760117100000|2025-10-10 17:25:00|23.72|23.6|23.79|23.67|23.8|23.68|23.7|23.58|88
1760117400000|2025-10-10 17:30:00|23.8|23.68|23.72|23.6|23.8|23.68|23.71|23.59|93
1760117700000|2025-10-10 17:35:00|23.71|23.59|23.61|23.49|23.73|23.61|23.56|23.44|137
1760118000000|2025-10-10 17:40:00|23.6|23.48|23.62|23.5|23.64|23.52|23.56|23.44|96
1760118300000|2025-10-10 17:45:00|23.63|23.51|23.58|23.46|23.63|23.51|23.5|23.38|122
1760118600000|2025-10-10 17:50:00|23.59|23.47|23.58|23.46|23.6|23.48|23.55|23.43|82
1760118900000|2025-10-10 17:55:00|23.57|23.45|23.58|23.46|23.62|23.5|23.55|23.43|72
1760119200000|2025-10-10 18:00:00|23.57|23.45|23.54|23.42|23.59|23.47|23.52|23.4|101
1760119500000|2025-10-10 18:05:00|23.55|23.43|23.55|23.43|23.6|23.48|23.5|23.38|93
1760119800000|2025-10-10 18:10:00|23.54|23.42|23.58|23.46|23.58|23.46|23.52|23.4|71
1760120100000|2025-10-10 18:15:00|23.59|23.47|23.53|23.41|23.61|23.49|23.51|23.39|103
1760120400000|2025-10-10 18:20:00|23.54|23.42|23.64|23.52|23.64|23.52|23.53|23.41|47
1760120700000|2025-10-10 18:25:00|23.65|23.53|23.59|23.47|23.68|23.56|23.58|23.46|59
1760121000000|2025-10-10 18:30:00|23.58|23.46|23.57|23.45|23.61|23.49|23.57|23.45|82
1760121300000|2025-10-10 18:35:00|23.56|23.44|23.5|23.38|23.57|23.45|23.5|23.38|72
1760121600000|2025-10-10 18:40:00|23.51|23.39|23.5|23.38|23.55|23.43|23.48|23.36|107
1760121900000|2025-10-10 18:45:00|23.51|23.39|23.52|23.4|23.57|23.45|23.45|23.33|90
1760122200000|2025-10-10 18:50:00|23.51|23.39|23.5|23.38|23.54|23.42|23.49|23.37|124
1760122500000|2025-10-10 18:55:00|23.51|23.39|23.5|23.38|23.54|23.42|23.49|23.37|54
1760122800000|2025-10-10 19:00:00|23.49|23.37|23.52|23.4|23.55|23.43|23.49|23.37|141
1760123100000|2025-10-10 19:05:00|23.53|23.41|23.44|23.32|23.53|23.41|23.41|23.29|142
1760123400000|2025-10-10 19:10:00|23.43|23.31|23.41|23.29|23.46|23.34|23.38|23.26|117
1760123700000|2025-10-10 19:15:00|23.4|23.28|23.44|23.32|23.45|23.33|23.36|23.24|145
1760124000000|2025-10-10 19:20:00|23.43|23.31|23.38|23.26|23.44|23.32|23.32|23.2|181
1760124300000|2025-10-10 19:25:00|23.39|23.27|23.13|23.01|23.51|23.39|23.12|23|170
1760124600000|2025-10-10 19:30:00|23.12|23|23.21|23.09|23.29|23.17|23.11|22.99|203
1760124900000|2025-10-10 19:35:00|23.2|23.08|23.21|23.09|23.28|23.16|23.16|23.04|123
1760125200000|2025-10-10 19:40:00|23.22|23.1|23.37|23.25|23.38|23.26|23.2|23.08|143
1760125500000|2025-10-10 19:45:00|23.38|23.26|23.42|23.3|23.44|23.32|23.35|23.23|115
1760125800000|2025-10-10 19:50:00|23.41|23.29|23.27|23.15|23.42|23.3|23.26|23.14|139
1760126100000|2025-10-10 19:55:00|23.26|23.14|23.27|23.15|23.32|23.2|23.24|23.12|114
1760126400000|2025-10-10 20:00:00|23.26|23.14|23.37|23.25|23.37|23.25|23.24|23.12|101
1760126700000|2025-10-10 20:05:00|23.38|23.26|23.28|23.16|23.38|23.26|23.28|23.16|73
1760127000000|2025-10-10 20:10:00|23.27|23.15|23.39|23.27|23.41|23.29|23.27|23.15|53
1760127300000|2025-10-10 20:15:00|23.38|23.26|23.41|23.29|23.44|23.32|23.37|23.25|48
1760127600000|2025-10-10 20:20:00|23.4|23.28|23.48|23.36|23.48|23.36|23.4|23.28|38
1760127900000|2025-10-10 20:25:00|23.47|23.35|23.53|23.41|23.53|23.41|23.46|23.34|41
1760128200000|2025-10-10 20:30:00|23.52|23.4|23.48|23.36|23.52|23.4|23.43|23.31|71
1760128500000|2025-10-10 20:35:00|23.47|23.35|23.45|23.33|23.48|23.36|23.44|23.32|61
1760128800000|2025-10-10 20:40:00|23.46|23.34|23.45|23.33|23.48|23.36|23.43|23.31|62
1760129100000|2025-10-10 20:45:00|23.46|23.34|23.47|23.35|23.48|23.36|23.43|23.31|58
1760129400000|2025-10-10 20:50:00|23.46|23.34|22.88|22.76|23.46|23.34|22.7|22.58|394
1760129700000|2025-10-10 20:55:00|22.89|22.77|22.34|22.22|22.93|22.81|22.16|22.04|437
1760166000000|2025-10-11 07:00:00|19.3|19.18|19.18|19.06|19.31|19.19|19.09|18.97|200
1760166300000|2025-10-11 07:05:00|19.17|19.05|19.21|19.09|19.24|19.12|19.12|19|263
1760166600000|2025-10-11 07:10:00|19.22|19.1|19.26|19.14|19.31|19.19|19.15|19.03|184
1760166900000|2025-10-11 07:15:00|19.25|19.13|19.21|19.09|19.33|19.21|19.18|19.06|277
1760167200000|2025-10-11 07:20:00|19.2|19.08|19.37|19.25|19.44|19.32|19.18|19.06|285
1760167500000|2025-10-11 07:25:00|19.38|19.26|19.27|19.15|19.43|19.31|19.27|19.15|150
1760167800000|2025-10-11 07:30:00|19.28|19.16|19.36|19.24|19.4|19.28|19.28|19.16|222
1760168100000|2025-10-11 07:35:00|19.35|19.23|19.19|19.07|19.35|19.23|19.17|19.05|247
1760168400000|2025-10-11 07:40:00|19.18|19.06|19.34|19.22|19.34|19.22|19.16|19.04|200
1760168700000|2025-10-11 07:45:00|19.32|19.2|19.17|19.05|19.34|19.22|19.15|19.03|237
1760169000000|2025-10-11 07:50:00|19.16|19.04|19.22|19.1|19.3|19.18|19.16|19.04|192
1760169300000|2025-10-11 07:55:00|19.21|19.09|19.22|19.1|19.25|19.13|19.12|19|125
1760169600000|2025-10-11 08:00:00|19.21|19.09|19.2|19.08|19.23|19.11|19.13|19.01|204
1760169900000|2025-10-11 08:05:00|19.21|19.09|19.24|19.12|19.27|19.15|19.18|19.06|214
1760170200000|2025-10-11 08:10:00|19.23|19.11|19.26|19.14|19.28|19.16|19.17|19.05|187
1760170500000|2025-10-11 08:15:00|19.27|19.15|19.57|19.45|19.58|19.46|19.24|19.12|242
1760170800000|2025-10-11 08:20:00|19.58|19.46|19.57|19.45|19.68|19.56|19.53|19.41|204
1760171100000|2025-10-11 08:25:00|19.56|19.44|19.6|19.48|19.67|19.55|19.56|19.44|204
1760171400000|2025-10-11 08:30:00|19.58|19.46|19.47|19.35|19.6|19.48|19.45|19.33|205
1760171700000|2025-10-11 08:35:00|19.48|19.36|19.51|19.39|19.56|19.44|19.46|19.34|148
1760172000000|2025-10-11 08:40:00|19.52|19.4|19.55|19.43|19.64|19.52|19.51|19.39|172
1760172300000|2025-10-11 08:45:00|19.56|19.44|19.67|19.55|19.68|19.56|19.54|19.42|148
1760172600000|2025-10-11 08:50:00|19.66|19.54|19.64|19.52|19.69|19.57|19.61|19.49|145
1760172900000|2025-10-11 08:55:00|19.65|19.53|19.63|19.51|19.69|19.57|19.61|19.49|158
1760173200000|2025-10-11 09:00:00|19.62|19.5|19.78|19.66|19.85|19.73|19.59|19.47|153
1760173500000|2025-10-11 09:05:00|19.77|19.65|19.79|19.67|19.85|19.73|19.72|19.6|211
1760173800000|2025-10-11 09:10:00|19.8|19.68|19.66|19.54|19.84|19.72|19.63|19.51|172
1760174100000|2025-10-11 09:15:00|19.67|19.55|19.65|19.53|19.67|19.55|19.56|19.44|132
1760174400000|2025-10-11 09:20:00|19.66|19.54|19.69|19.57|19.71|19.59|19.63|19.51|168
1760174700000|2025-10-11 09:25:00|19.68|19.56|19.75|19.63|19.75|19.63|19.66|19.54|126
1760175000000|2025-10-11 09:30:00|19.74|19.62|19.61|19.49|19.75|19.63|19.58|19.46|174
1760175300000|2025-10-11 09:35:00|19.62|19.5|19.62|19.5|19.66|19.54|19.56|19.44|136
1760175600000|2025-10-11 09:40:00|19.61|19.49|19.61|19.49|19.66|19.54|19.57|19.45|128
1760175900000|2025-10-11 09:45:00|19.6|19.48|19.57|19.45|19.62|19.5|19.52|19.4|122
1760176200000|2025-10-11 09:50:00|19.56|19.44|19.47|19.35|19.58|19.46|19.46|19.34|180
1760176500000|2025-10-11 09:55:00|19.48|19.36|19.49|19.37|19.55|19.43|19.46|19.34|161
1760176800000|2025-10-11 10:00:00|19.5|19.38|19.57|19.45|19.57|19.45|19.47|19.35|203
1760177100000|2025-10-11 10:05:00|19.56|19.44|19.57|19.45|19.64|19.52|19.54|19.42|211
1760177400000|2025-10-11 10:10:00|19.58|19.46|19.65|19.53|19.67|19.55|19.57|19.45|118
1760177700000|2025-10-11 10:15:00|19.64|19.52|19.63|19.51|19.66|19.54|19.62|19.5|52
1760178000000|2025-10-11 10:20:00|19.59|19.47|19.67|19.55|19.71|19.59|19.59|19.47|108
1760178300000|2025-10-11 10:25:00|19.67|19.55|19.73|19.61|19.73|19.61|19.66|19.54|62
1760178600000|2025-10-11 10:30:00|19.71|19.59|19.52|19.4|19.72|19.6|19.52|19.4|189
1760178900000|2025-10-11 10:35:00|19.53|19.41|19.5|19.38|19.55|19.43|19.5|19.38|18
1760179200000|2025-10-11 10:40:00|19.48|19.36|19.41|19.29|19.49|19.37|19.36|19.24|143
1760179500000|2025-10-11 10:45:00|19.42|19.3|19.42|19.3|19.45|19.33|19.37|19.25|133
1760179800000|2025-10-11 10:50:00|19.41|19.29|19.45|19.33|19.46|19.34|19.41|19.29|129
1760180100000|2025-10-11 10:55:00|19.44|19.32|19.48|19.36|19.5|19.38|19.43|19.31|69
1760180400000|2025-10-11 11:00:00|19.47|19.35|19.47|19.35|19.48|19.36|19.46|19.34|23
1760180700000|2025-10-11 11:05:00|19.43|19.31|19.49|19.37|19.52|19.4|19.43|19.31|95
1760181000000|2025-10-11 11:10:00|19.5|19.38|19.36|19.24|19.52|19.4|19.29|19.17|138
1760181300000|2025-10-11 11:15:00|19.34|19.22|19.31|19.19|19.35|19.23|19.21|19.09|173
1760181600000|2025-10-11 11:20:00|19.3|19.18|19.38|19.26|19.38|19.26|19.27|19.15|112
1760181900000|2025-10-11 11:25:00|19.39|19.27|19.39|19.27|19.43|19.31|19.37|19.25|79
1760182200000|2025-10-11 11:30:00|19.38|19.26|19.3|19.18|19.39|19.27|19.28|19.16|120
1760182500000|2025-10-11 11:35:00|19.31|19.19|19.34|19.22|19.36|19.24|19.31|19.19|75
1760182800000|2025-10-11 11:40:00|19.35|19.23|19.37|19.25|19.4|19.28|19.35|19.23|74
1760183100000|2025-10-11 11:45:00|19.38|19.26|19.39|19.27|19.42|19.3|19.35|19.23|102
1760183400000|2025-10-11 11:50:00|19.38|19.26|19.4|19.28|19.4|19.28|19.35|19.23|53
1760183700000|2025-10-11 11:55:00|19.39|19.27|19.48|19.36|19.53|19.41|19.38|19.26|74
1760184000000|2025-10-11 12:00:00|19.47|19.35|19.46|19.34|19.51|19.39|19.41|19.29|98
1760184300000|2025-10-11 12:05:00|19.45|19.33|19.42|19.3|19.52|19.4|19.4|19.28|120
1760184600000|2025-10-11 12:10:00|19.41|19.29|19.43|19.31|19.45|19.33|19.36|19.24|102
1760184900000|2025-10-11 12:15:00|19.44|19.32|19.43|19.31|19.5|19.38|19.41|19.29|116
1760185200000|2025-10-11 12:20:00|19.44|19.32|19.45|19.33|19.5|19.38|19.39|19.27|136
1760185500000|2025-10-11 12:25:00|19.44|19.32|19.46|19.34|19.46|19.34|19.43|19.31|21
1760185800000|2025-10-11 12:30:00|19.49|19.37|19.37|19.25|19.49|19.37|19.34|19.22|101
1760186100000|2025-10-11 12:35:00|19.36|19.24|19.26|19.14|19.37|19.25|19.23|19.11|107
1760186400000|2025-10-11 12:40:00|19.27|19.15|19.26|19.14|19.28|19.16|19.21|19.09|78
1760186700000|2025-10-11 12:45:00|19.27|19.15|19.14|19.02|19.27|19.15|19.07|18.95|147
1760187000000|2025-10-11 12:50:00|19.13|19.01|19.14|19.02|19.17|19.05|19.05|18.93|119
1760187300000|2025-10-11 12:55:00|19.15|19.03|19.2|19.08|19.22|19.1|19.14|19.02|96
1760187600000|2025-10-11 13:00:00|19.19|19.07|19.16|19.04|19.26|19.14|19.14|19.02|144
1760187900000|2025-10-11 13:05:00|19.15|19.03|19.13|19.01|19.17|19.05|19.08|18.96|122
1760188200000|2025-10-11 13:10:00|19.14|19.02|19.27|19.15|19.28|19.16|19.13|19.01|72
1760188500000|2025-10-11 13:15:00|19.28|19.16|19.2|19.08|19.28|19.16|19.18|19.06|88
1760188800000|2025-10-11 13:20:00|19.21|19.09|19.19|19.07|19.23|19.11|19.13|19.01|99
1760189100000|2025-10-11 13:25:00|19.2|19.08|19.19|19.07|19.27|19.15|19.15|19.03|134
1760189400000|2025-10-11 13:30:00|19.2|19.08|18.95|18.83|19.21|19.09|18.71|18.59|286
1760189700000|2025-10-11 13:35:00|18.94|18.82|18.97|18.85|19.01|18.89|18.86|18.74|183
1760190000000|2025-10-11 13:40:00|18.96|18.84|19.01|18.89|19.05|18.93|18.96|18.84|150
1760190300000|2025-10-11 13:45:00|19.02|18.9|19.16|19.04|19.2|19.08|19|18.88|138
1760190600000|2025-10-11 13:50:00|19.15|19.03|19.18|19.06|19.26|19.14|19.15|19.03|142
1760190900000|2025-10-11 13:55:00|19.19|19.07|19.19|19.07|19.21|19.09|19.15|19.03|119
1760191200000|2025-10-11 14:00:00|19.2|19.08|19.22|19.1|19.25|19.13|19.11|18.99|115
1760191500000|2025-10-11 14:05:00|19.23|19.11|19.17|19.05|19.24|19.12|19.15|19.03|143
1760191800000|2025-10-11 14:10:00|19.18|19.06|19.14|19.02|19.18|19.06|19.11|18.99|99
1760192100000|2025-10-11 14:15:00|19.15|19.03|19.15|19.03|19.16|19.04|19.06|18.94|107
1760192400000|2025-10-11 14:20:00|19.16|19.04|19.03|18.91|19.19|19.07|19.01|18.89|94
1760192700000|2025-10-11 14:25:00|19.04|18.92|19.06|18.94|19.07|18.95|18.99|18.87|92
1760193000000|2025-10-11 14:30:00|19.05|18.93|19.09|18.97|19.1|18.98|19.04|18.92|64
1760193300000|2025-10-11 14:35:00|19.1|18.98|19.11|18.99|19.14|19.02|19.09|18.97|55
1760193600000|2025-10-11 14:40:00|19.1|18.98|19.08|18.96|19.13|19.01|19.05|18.93|69
1760193900000|2025-10-11 14:45:00|19.07|18.95|19.14|19.02|19.15|19.03|19.07|18.95|54
1760194200000|2025-10-11 14:50:00|19.13|19.01|19.06|18.94|19.13|19.01|19.03|18.91|95
1760194500000|2025-10-11 14:55:00|19.05|18.93|19.16|19.04|19.18|19.06|19.05|18.93|56
1760194800000|2025-10-11 15:00:00|19.15|19.03|19.26|19.14|19.27|19.15|19.15|19.03|86
1760195100000|2025-10-11 15:05:00|19.27|19.15|19.23|19.11|19.33|19.21|19.22|19.1|112
1760195400000|2025-10-11 15:10:00|19.24|19.12|19.33|19.21|19.39|19.27|19.23|19.11|113
1760195700000|2025-10-11 15:15:00|19.34|19.22|19.31|19.19|19.36|19.24|19.26|19.14|117
1760196000000|2025-10-11 15:20:00|19.32|19.2|19.36|19.24|19.4|19.28|19.31|19.19|71
1760196300000|2025-10-11 15:25:00|19.35|19.23|19.36|19.24|19.39|19.27|19.31|19.19|76
1760196600000|2025-10-11 15:30:00|19.35|19.23|19.29|19.17|19.37|19.25|19.28|19.16|101
1760196900000|2025-10-11 15:35:00|19.3|19.18|19.28|19.16|19.3|19.18|19.2|19.08|123
1760197200000|2025-10-11 15:40:00|19.29|19.17|19.24|19.12|19.32|19.2|19.24|19.12|102
1760197500000|2025-10-11 15:45:00|19.25|19.13|19.34|19.22|19.36|19.24|19.24|19.12|113
1760197800000|2025-10-11 15:50:00|19.35|19.23|19.34|19.22|19.35|19.23|19.24|19.12|94
1760198100000|2025-10-11 15:55:00|19.33|19.21|19.3|19.18|19.33|19.21|19.28|19.16|68
1760198400000|2025-10-11 16:00:00|19.29|19.17|19.33|19.21|19.35|19.23|19.28|19.16|121
1760198700000|2025-10-11 16:05:00|19.32|19.2|19.35|19.23|19.35|19.23|19.24|19.12|126
1760199000000|2025-10-11 16:10:00|19.34|19.22|19.41|19.29|19.44|19.32|19.33|19.21|81
1760199300000|2025-10-11 16:15:00|19.42|19.3|19.42|19.3|19.44|19.32|19.4|19.28|107
1760199600000|2025-10-11 16:20:00|19.43|19.31|19.48|19.36|19.5|19.38|19.37|19.25|108
1760199900000|2025-10-11 16:25:00|19.47|19.35|19.38|19.26|19.48|19.36|19.37|19.25|71
1760200200000|2025-10-11 16:30:00|19.39|19.27|19.33|19.21|19.42|19.3|19.33|19.21|98
1760200500000|2025-10-11 16:35:00|19.32|19.2|19.25|19.13|19.36|19.24|19.24|19.12|154
1760200800000|2025-10-11 16:40:00|19.26|19.14|19.29|19.17|19.33|19.21|19.24|19.12|123
1760201100000|2025-10-11 16:45:00|19.28|19.16|19.3|19.18|19.33|19.21|19.24|19.12|137
1760201400000|2025-10-11 16:50:00|19.29|19.17|19.34|19.22|19.35|19.23|19.29|19.17|118
1760201700000|2025-10-11 16:55:00|19.33|19.21|19.35|19.23|19.39|19.27|19.33|19.21|81
1760202000000|2025-10-11 17:00:00|19.34|19.22|19.37|19.25|19.44|19.32|19.34|19.22|205
1760202300000|2025-10-11 17:05:00|19.38|19.26|19.43|19.31|19.44|19.32|19.37|19.25|186
1760202600000|2025-10-11 17:10:00|19.42|19.3|19.41|19.29|19.46|19.34|19.4|19.28|170
1760202900000|2025-10-11 17:15:00|19.42|19.3|19.37|19.25|19.42|19.3|19.35|19.23|82
1760203200000|2025-10-11 17:20:00|19.36|19.24|19.37|19.25|19.41|19.29|19.35|19.23|102
1760203500000|2025-10-11 17:25:00|19.38|19.26|19.4|19.28|19.45|19.33|19.38|19.26|125
1760203800000|2025-10-11 17:30:00|19.39|19.27|19.37|19.25|19.43|19.31|19.34|19.22|144
1760204100000|2025-10-11 17:35:00|19.36|19.24|19.33|19.21|19.39|19.27|19.3|19.18|123
1760204400000|2025-10-11 17:40:00|19.34|19.22|19.35|19.23|19.35|19.23|19.29|19.17|112
1760204700000|2025-10-11 17:45:00|19.36|19.24|19.36|19.24|19.37|19.25|19.31|19.19|119
1760205000000|2025-10-11 17:50:00|19.37|19.25|19.42|19.3|19.43|19.31|19.34|19.22|70
1760205300000|2025-10-11 17:55:00|19.41|19.29|19.45|19.33|19.45|19.33|19.39|19.27|49
1760205600000|2025-10-11 18:00:00|19.44|19.32|19.42|19.3|19.44|19.32|19.39|19.27|76
1760205900000|2025-10-11 18:05:00|19.43|19.31|19.4|19.28|19.43|19.31|19.36|19.24|80
1760206200000|2025-10-11 18:10:00|19.41|19.29|19.34|19.22|19.42|19.3|19.34|19.22|56
1760206500000|2025-10-11 18:15:00|19.35|19.23|19.37|19.25|19.39|19.27|19.34|19.22|35
1760206800000|2025-10-11 18:20:00|19.38|19.26|19.34|19.22|19.41|19.29|19.33|19.21|49
1760207100000|2025-10-11 18:25:00|19.35|19.23|19.35|19.23|19.38|19.26|19.34|19.22|67
1760207400000|2025-10-11 18:30:00|19.36|19.24|19.35|19.23|19.38|19.26|19.33|19.21|76
1760207700000|2025-10-11 18:35:00|19.36|19.24|19.37|19.25|19.39|19.27|19.33|19.21|84
1760208000000|2025-10-11 18:40:00|19.36|19.24|19.38|19.26|19.41|19.29|19.35|19.23|73
1760208300000|2025-10-11 18:45:00|19.37|19.25|19.36|19.24|19.38|19.26|19.33|19.21|54
1760208600000|2025-10-11 18:50:00|19.37|19.25|19.34|19.22|19.38|19.26|19.33|19.21|54
1760208900000|2025-10-11 18:55:00|19.33|19.21|19.3|19.18|19.34|19.22|19.3|19.18|44
1760209200000|2025-10-11 19:00:00|19.29|19.17|19.14|19.02|19.29|19.17|19.13|19.01|108
1760209500000|2025-10-11 19:05:00|19.13|19.01|19.17|19.05|19.21|19.09|19.13|19.01|123
1760209800000|2025-10-11 19:10:00|19.16|19.04|19.06|18.94|19.17|19.05|18.99|18.87|147
1760210100000|2025-10-11 19:15:00|19.07|18.95|18.86|18.74|19.08|18.96|18.86|18.74|136
1760210400000|2025-10-11 19:20:00|18.85|18.73|18.75|18.63|18.86|18.74|18.7|18.58|220
1760210700000|2025-10-11 19:25:00|18.76|18.64|18.83|18.71|18.89|18.77|18.71|18.59|162
1760211000000|2025-10-11 19:30:00|18.82|18.7|18.59|18.47|18.83|18.71|18.51|18.39|192
1760211300000|2025-10-11 19:35:00|18.58|18.46|18.65|18.53|18.72|18.6|18.57|18.45|179
1760211600000|2025-10-11 19:40:00|18.66|18.54|18.61|18.49|18.67|18.55|18.59|18.47|156
1760211900000|2025-10-11 19:45:00|18.6|18.48|18.63|18.51|18.7|18.58|18.57|18.45|181
1760212200000|2025-10-11 19:50:00|18.64|18.52|18.43|18.31|18.68|18.56|18.39|18.27|210
1760212500000|2025-10-11 19:55:00|18.44|18.32|18.53|18.41|18.58|18.46|18.43|18.31|191
1760212800000|2025-10-11 20:00:00|18.52|18.4|18.43|18.31|18.59|18.47|18.43|18.31|211
1760213100000|2025-10-11 20:05:00|18.44|18.32|18.44|18.32|18.46|18.34|18.33|18.21|234
1760213400000|2025-10-11 20:10:00|18.45|18.33|18.43|18.31|18.49|18.37|18.39|18.27|211
1760213700000|2025-10-11 20:15:00|18.44|18.32|18.47|18.35|18.54|18.42|18.4|18.28|196
1760214000000|2025-10-11 20:20:00|18.46|18.34|18.45|18.33|18.52|18.4|18.41|18.29|184
1760214300000|2025-10-11 20:25:00|18.46|18.34|18.38|18.26|18.46|18.34|18.28|18.16|204
1760214600000|2025-10-11 20:30:00|18.39|18.27|18.24|18.12|18.39|18.27|18.17|18.05|245
1760214900000|2025-10-11 20:35:00|18.23|18.11|18.24|18.12|18.29|18.17|18.15|18.03|168
1760215200000|2025-10-11 20:40:00|18.23|18.11|18.27|18.15|18.29|18.17|18.2|18.08|153
1760215500000|2025-10-11 20:45:00|18.26|18.14|18.27|18.15|18.46|18.34|18.23|18.11|230
1760215800000|2025-10-11 20:50:00|18.28|18.16|18.25|18.13|18.33|18.21|18.22|18.1|165
1760216100000|2025-10-11 20:55:00|18.26|18.14|18.25|18.13|18.3|18.18|18.13|18.01|193
1760216400000|2025-10-11 21:00:00|18.26|18.14|18.1|17.98|18.26|18.14|18.08|17.96|206
1760216700000|2025-10-11 21:05:00|18.09|17.97|17.93|17.81|18.09|17.97|17.91|17.79|267
1760217000000|2025-10-11 21:10:00|17.94|17.82|18.07|17.95|18.1|17.98|17.91|17.79|212
1760217300000|2025-10-11 21:15:00|18.06|17.94|18.28|18.16|18.34|18.22|18.03|17.91|315
1760217600000|2025-10-11 21:20:00|18.27|18.15|18.52|18.4|18.57|18.45|18.24|18.12|260
1760217900000|2025-10-11 21:25:00|18.51|18.39|18.41|18.29|18.54|18.42|18.38|18.26|195
1760218200000|2025-10-11 21:30:00|18.42|18.3|18.36|18.24|18.43|18.31|18.31|18.19|107
1760218500000|2025-10-11 21:35:00|18.35|18.23|18.44|18.32|18.48|18.36|18.35|18.23|100
1760218800000|2025-10-11 21:40:00|18.42|18.3|18.4|18.28|18.44|18.32|18.36|18.24|61
1760219100000|2025-10-11 21:45:00|18.39|18.27|18.51|18.39|18.56|18.44|18.39|18.27|61
1760219400000|2025-10-11 21:50:00|18.5|18.38|18.51|18.39|18.55|18.43|18.49|18.37|56
1760219700000|2025-10-11 21:55:00|18.5|18.38|18.52|18.4|18.55|18.43|18.49|18.37|43
1760220000000|2025-10-11 22:00:00|18.53|18.41|18.53|18.41|18.59|18.47|18.5|18.38|145
1760220300000|2025-10-11 22:05:00|18.52|18.4|18.6|18.48|18.64|18.52|18.49|18.37|189
1760220600000|2025-10-11 22:10:00|18.59|18.47|18.56|18.44|18.63|18.51|18.54|18.42|132
1760220900000|2025-10-11 22:15:00|18.55|18.43|18.52|18.4|18.57|18.45|18.46|18.34|139
1760221200000|2025-10-11 22:20:00|18.51|18.39|18.51|18.39|18.53|18.41|18.46|18.34|143
1760221500000|2025-10-11 22:25:00|18.52|18.4|18.57|18.45|18.59|18.47|18.5|18.38|93
1760221800000|2025-10-11 22:30:00|18.58|18.46|18.6|18.48|18.62|18.5|18.56|18.44|90
1760222100000|2025-10-11 22:35:00|18.59|18.47|18.65|18.53|18.7|18.58|18.58|18.46|131
1760222400000|2025-10-11 22:40:00|18.64|18.52|18.57|18.45|18.65|18.53|18.55|18.43|106
1760222700000|2025-10-11 22:45:00|18.58|18.46|18.57|18.45|18.61|18.49|18.56|18.44|92
1760223000000|2025-10-11 22:50:00|18.58|18.46|18.59|18.47|18.63|18.51|18.54|18.42|108
1760223300000|2025-10-11 22:55:00|18.6|18.48|18.59|18.47|18.61|18.49|18.56|18.44|106
1760223600000|2025-10-11 23:00:00|18.6|18.48|18.6|18.48|18.64|18.52|18.56|18.44|186
1760223900000|2025-10-11 23:05:00|18.61|18.49|18.6|18.48|18.62|18.5|18.52|18.4|137
1760224200000|2025-10-11 23:10:00|18.59|18.47|18.56|18.44|18.61|18.49|18.53|18.41|121
1760224500000|2025-10-11 23:15:00|18.57|18.45|18.6|18.48|18.6|18.48|18.54|18.42|84
1760224800000|2025-10-11 23:20:00|18.59|18.47|18.63|18.51|18.65|18.53|18.58|18.46|87
1760225100000|2025-10-11 23:25:00|18.62|18.5|18.65|18.53|18.65|18.53|18.6|18.48|70
1760225400000|2025-10-11 23:30:00|18.66|18.54|18.61|18.49|18.67|18.55|18.57|18.45|106
1760225700000|2025-10-11 23:35:00|18.62|18.5|18.62|18.5|18.63|18.51|18.56|18.44|81
1760226000000|2025-10-11 23:40:00|18.61|18.49|18.62|18.5|18.63|18.51|18.58|18.46|56
1760226300000|2025-10-11 23:45:00|18.61|18.49|18.63|18.51|18.64|18.52|18.58|18.46|59
1760226600000|2025-10-11 23:50:00|18.64|18.52|18.64|18.52|18.66|18.54|18.63|18.51|37
1760226900000|2025-10-11 23:55:00|18.65|18.53|18.61|18.49|18.65|18.53|18.6|18.48|69
1760227200000|2025-10-12 00:00:00|18.6|18.48|18.58|18.46|18.61|18.49|18.57|18.45|83
1760227500000|2025-10-12 00:05:00|18.57|18.45|18.55|18.43|18.61|18.49|18.53|18.41|73
1760227800000|2025-10-12 00:10:00|18.54|18.42|18.52|18.4|18.57|18.45|18.5|18.38|77
1760228100000|2025-10-12 00:15:00|18.53|18.41|18.51|18.39|18.62|18.5|18.51|18.39|84
1760228400000|2025-10-12 00:20:00|18.5|18.38|18.46|18.34|18.52|18.4|18.43|18.31|99
1760228700000|2025-10-12 00:25:00|18.47|18.35|18.44|18.32|18.49|18.37|18.43|18.31|52
1760229000000|2025-10-12 00:30:00|18.45|18.33|18.66|18.54|18.69|18.57|18.45|18.33|126
1760229300000|2025-10-12 00:35:00|18.65|18.53|18.49|18.37|18.67|18.55|18.49|18.37|122
1760229600000|2025-10-12 00:40:00|18.5|18.38|18.47|18.35|18.5|18.38|18.45|18.33|94
1760229900000|2025-10-12 00:45:00|18.46|18.34|18.43|18.31|18.53|18.41|18.43|18.31|86
1760230200000|2025-10-12 00:50:00|18.44|18.32|18.36|18.24|18.45|18.33|18.33|18.21|115
1760230500000|2025-10-12 00:55:00|18.35|18.23|18.33|18.21|18.37|18.25|18.28|18.16|81
1760230800000|2025-10-12 01:00:00|18.34|18.22|18.37|18.25|18.38|18.26|18.31|18.19|94
1760231100000|2025-10-12 01:05:00|18.38|18.26|18.43|18.31|18.46|18.34|18.38|18.26|94
1760231400000|2025-10-12 01:10:00|18.44|18.32|18.49|18.37|18.5|18.38|18.42|18.3|91
1760231700000|2025-10-12 01:15:00|18.48|18.36|18.42|18.3|18.59|18.47|18.42|18.3|102
1760232000000|2025-10-12 01:20:00|18.4|18.28|18.41|18.29|18.43|18.31|18.37|18.25|112
1760232300000|2025-10-12 01:25:00|18.4|18.28|18.39|18.27|18.48|18.36|18.35|18.23|98
1760232600000|2025-10-12 01:30:00|18.4|18.28|18.35|18.23|18.41|18.29|18.33|18.21|130
1760232900000|2025-10-12 01:35:00|18.36|18.24|18.42|18.3|18.47|18.35|18.33|18.21|149
1760233200000|2025-10-12 01:40:00|18.41|18.29|18.4|18.28|18.43|18.31|18.34|18.22|119
1760233500000|2025-10-12 01:45:00|18.41|18.29|18.42|18.3|18.49|18.37|18.37|18.25|136
1760233800000|2025-10-12 01:50:00|18.41|18.29|18.36|18.24|18.41|18.29|18.34|18.22|90
1760234100000|2025-10-12 01:55:00|18.37|18.25|18.27|18.15|18.37|18.25|18.24|18.12|82
1760234400000|2025-10-12 02:00:00|18.28|18.16|18.28|18.16|18.32|18.2|18.21|18.09|158
1760234700000|2025-10-12 02:05:00|18.27|18.15|18.25|18.13|18.32|18.2|18.22|18.1|141
1760235000000|2025-10-12 02:10:00|18.26|18.14|18.29|18.17|18.3|18.18|18.23|18.11|100
1760235300000|2025-10-12 02:15:00|18.28|18.16|18.38|18.26|18.39|18.27|18.28|18.16|113
1760235600000|2025-10-12 02:20:00|18.39|18.27|18.34|18.22|18.4|18.28|18.32|18.2|116
1760235900000|2025-10-12 02:25:00|18.35|18.23|18.44|18.32|18.46|18.34|18.34|18.22|89
1760236200000|2025-10-12 02:30:00|18.45|18.33|18.44|18.32|18.55|18.43|18.43|18.31|144
1760236500000|2025-10-12 02:35:00|18.45|18.33|18.36|18.24|18.45|18.33|18.34|18.22|124
1760236800000|2025-10-12 02:40:00|18.37|18.25|18.33|18.21|18.37|18.25|18.27|18.15|108
1760237100000|2025-10-12 02:45:00|18.34|18.22|18.31|18.19|18.37|18.25|18.31|18.19|72
1760237400000|2025-10-12 02:50:00|18.3|18.18|18.24|18.12|18.3|18.18|18.16|18.04|96
1760237700000|2025-10-12 02:55:00|18.25|18.13|18.3|18.18|18.32|18.2|18.21|18.09|113
1760238000000|2025-10-12 03:00:00|18.29|18.17|18.39|18.27|18.39|18.27|18.26|18.14|106
1760238300000|2025-10-12 03:05:00|18.38|18.26|18.56|18.44|18.57|18.45|18.38|18.26|126
1760238600000|2025-10-12 03:10:00|18.55|18.43|18.49|18.37|18.58|18.46|18.48|18.36|144
1760238900000|2025-10-12 03:15:00|18.48|18.36|18.47|18.35|18.51|18.39|18.42|18.3|106
1760239200000|2025-10-12 03:20:00|18.46|18.34|18.63|18.51|18.65|18.53|18.46|18.34|162
1760239500000|2025-10-12 03:25:00|18.64|18.52|18.6|18.48|18.66|18.54|18.58|18.46|121
1760239800000|2025-10-12 03:30:00|18.61|18.49|18.67|18.55|18.67|18.55|18.59|18.47|131
1760240100000|2025-10-12 03:35:00|18.68|18.56|18.67|18.55|18.76|18.64|18.6|18.48|135
1760240400000|2025-10-12 03:40:00|18.68|18.56|18.68|18.56|18.71|18.59|18.63|18.51|91
1760240700000|2025-10-12 03:45:00|18.67|18.55|18.66|18.54|18.7|18.58|18.63|18.51|84
1760241000000|2025-10-12 03:50:00|18.65|18.53|18.61|18.49|18.66|18.54|18.6|18.48|65
1760241300000|2025-10-12 03:55:00|18.6|18.48|18.61|18.49|18.63|18.51|18.6|18.48|64
1760241600000|2025-10-12 04:00:00|18.6|18.48|18.69|18.57|18.69|18.57|18.57|18.45|98
1760241900000|2025-10-12 04:05:00|18.68|18.56|18.72|18.6|18.77|18.65|18.67|18.55|95
1760242200000|2025-10-12 04:10:00|18.71|18.59|18.76|18.64|18.77|18.65|18.69|18.57|86
1760242500000|2025-10-12 04:15:00|18.75|18.63|18.8|18.68|18.83|18.71|18.74|18.62|72
1760242800000|2025-10-12 04:20:00|18.79|18.67|18.86|18.74|18.89|18.77|18.79|18.67|60
1760243100000|2025-10-12 04:25:00|18.87|18.75|18.88|18.76|18.92|18.8|18.83|18.71|102
1760243400000|2025-10-12 04:30:00|18.87|18.75|18.89|18.77|18.96|18.84|18.87|18.75|123
1760243700000|2025-10-12 04:35:00|18.88|18.76|18.86|18.74|18.9|18.78|18.84|18.72|84
1760244000000|2025-10-12 04:40:00|18.87|18.75|18.88|18.76|18.9|18.78|18.81|18.69|87
1760244300000|2025-10-12 04:45:00|18.87|18.75|18.91|18.79|18.97|18.85|18.86|18.74|120
1760244600000|2025-10-12 04:50:00|18.9|18.78|18.89|18.77|18.91|18.79|18.86|18.74|82
1760244900000|2025-10-12 04:55:00|18.88|18.76|18.89|18.77|18.89|18.77|18.84|18.72|34
1760245200000|2025-10-12 05:00:00|18.88|18.76|18.88|18.76|18.9|18.78|18.85|18.73|69
1760245500000|2025-10-12 05:05:00|18.89|18.77|18.84|18.72|18.89|18.77|18.81|18.69|66
1760245800000|2025-10-12 05:10:00|18.83|18.71|18.84|18.72|18.86|18.74|18.82|18.7|54
1760246100000|2025-10-12 05:15:00|18.85|18.73|18.87|18.75|18.93|18.81|18.84|18.72|74
1760246400000|2025-10-12 05:20:00|18.86|18.74|18.92|18.8|18.93|18.81|18.84|18.72|93
1760246700000|2025-10-12 05:25:00|18.93|18.81|18.96|18.84|18.98|18.86|18.91|18.79|62
1760247000000|2025-10-12 05:30:00|18.97|18.85|18.95|18.83|18.97|18.85|18.92|18.8|67
1760247300000|2025-10-12 05:35:00|18.96|18.84|18.95|18.83|18.98|18.86|18.92|18.8|70
1760247600000|2025-10-12 05:40:00|18.94|18.82|18.96|18.84|18.97|18.85|18.92|18.8|71
1760247900000|2025-10-12 05:45:00|18.97|18.85|19.03|18.91|19.03|18.91|18.95|18.83|51
1760248200000|2025-10-12 05:50:00|19.02|18.9|19.01|18.89|19.02|18.9|18.97|18.85|56
1760248500000|2025-10-12 05:55:00|19|18.88|18.95|18.83|19|18.88|18.94|18.82|58
1760248800000|2025-10-12 06:00:00|18.94|18.82|18.96|18.84|18.96|18.84|18.92|18.8|55
1760249100000|2025-10-12 06:05:00|18.95|18.83|18.98|18.86|19.01|18.89|18.92|18.8|86
1760249400000|2025-10-12 06:10:00|18.99|18.87|19.03|18.91|19.06|18.94|18.97|18.85|69
1760249700000|2025-10-12 06:15:00|19.04|18.92|19.05|18.93|19.06|18.94|19|18.88|53
1760250000000|2025-10-12 06:20:00|19.03|18.91|19.07|18.95|19.07|18.95|19.02|18.9|81
1760250300000|2025-10-12 06:25:00|19.06|18.94|19.14|19.02|19.2|19.08|19.06|18.94|97
1760250600000|2025-10-12 06:30:00|19.15|19.03|19.11|18.99|19.15|19.03|19.1|18.98|55
1760250900000|2025-10-12 06:35:00|19.12|19|19.08|18.96|19.15|19.03|19.07|18.95|76
1760251200000|2025-10-12 06:40:00|19.09|18.97|19.14|19.02|19.14|19.02|19.08|18.96|42
1760251500000|2025-10-12 06:45:00|19.13|19.01|19.17|19.05|19.18|19.06|19.12|19|70
1760251800000|2025-10-12 06:50:00|19.16|19.04|19.12|19|19.17|19.05|19.1|18.98|51
1760252100000|2025-10-12 06:55:00|19.11|18.99|19.17|19.05|19.17|19.05|19.11|18.99|45
1760252400000|2025-10-12 07:00:00|19.16|19.04|19.13|19.01|19.17|19.05|19.12|19|48
1760252700000|2025-10-12 07:05:00|19.14|19.02|19.16|19.04|19.18|19.06|19.13|19.01|41
1760253000000|2025-10-12 07:10:00|19.15|19.03|19.12|19|19.16|19.04|19.11|18.99|52
1760253300000|2025-10-12 07:15:00|19.11|18.99|19.11|18.99|19.13|19.01|19.09|18.97|45
1760253600000|2025-10-12 07:20:00|19.12|19|19.16|19.04|19.19|19.07|19.12|19|63
1760253900000|2025-10-12 07:25:00|19.15|19.03|19.08|18.96|19.15|19.03|19.08|18.96|76
1760254200000|2025-10-12 07:30:00|19.07|18.95|19.03|18.91|19.08|18.96|18.99|18.87|110
1760254500000|2025-10-12 07:35:00|19.02|18.9|19.03|18.91|19.05|18.93|18.98|18.86|90
1760254800000|2025-10-12 07:40:00|19.02|18.9|19.05|18.93|19.05|18.93|19.01|18.89|76
1760255100000|2025-10-12 07:45:00|19.04|18.92|19.11|18.99|19.12|19|19.03|18.91|62
1760255400000|2025-10-12 07:50:00|19.1|18.98|19.08|18.96|19.11|18.99|19.07|18.95|56
1760255700000|2025-10-12 07:55:00|19.09|18.97|19.07|18.95|19.09|18.97|19.05|18.93|29
1760256000000|2025-10-12 08:00:00|19.06|18.94|19.08|18.96|19.1|18.98|19.05|18.93|53
1760256300000|2025-10-12 08:05:00|19.07|18.95|19.07|18.95|19.11|18.99|19.07|18.95|45
1760256600000|2025-10-12 08:10:00|19.08|18.96|19.08|18.96|19.13|19.01|19.08|18.96|49
1760256900000|2025-10-12 08:15:00|19.09|18.97|19.09|18.97|19.11|18.99|19.08|18.96|45
1760257200000|2025-10-12 08:20:00|19.1|18.98|19.11|18.99|19.13|19.01|19.08|18.96|48
1760257500000|2025-10-12 08:25:00|19.1|18.98|19.13|19.01|19.15|19.03|19.1|18.98|70
1760257800000|2025-10-12 08:30:00|19.12|19|19.11|18.99|19.13|19.01|19.07|18.95|36
1760258100000|2025-10-12 08:35:00|19.1|18.98|19.1|18.98|19.12|19|19.06|18.94|51
1760258400000|2025-10-12 08:40:00|19.09|18.97|19.08|18.96|19.11|18.99|19.07|18.95|56
1760258700000|2025-10-12 08:45:00|19.07|18.95|19.03|18.91|19.08|18.96|19.03|18.91|54
1760259000000|2025-10-12 08:50:00|19.02|18.9|19.03|18.91|19.05|18.93|19|18.88|58
1760259300000|2025-10-12 08:55:00|19.04|18.92|18.96|18.84|19.04|18.92|18.96|18.84|53
1760259600000|2025-10-12 09:00:00|18.95|18.83|18.87|18.75|18.95|18.83|18.86|18.74|76
1760259900000|2025-10-12 09:05:00|18.88|18.76|18.79|18.67|18.9|18.78|18.78|18.66|83
1760260200000|2025-10-12 09:10:00|18.8|18.68|18.85|18.73|18.87|18.75|18.79|18.67|48
1760260500000|2025-10-12 09:15:00|18.84|18.72|18.89|18.77|18.9|18.78|18.84|18.72|58
1760260800000|2025-10-12 09:20:00|18.88|18.76|18.89|18.77|18.94|18.82|18.88|18.76|56
1760261100000|2025-10-12 09:25:00|18.9|18.78|18.87|18.75|18.91|18.79|18.85|18.73|52
1760261400000|2025-10-12 09:30:00|18.86|18.74|18.86|18.74|18.9|18.78|18.85|18.73|51
1760261700000|2025-10-12 09:35:00|18.85|18.73|18.88|18.76|18.89|18.77|18.82|18.7|64
1760262000000|2025-10-12 09:40:00|18.87|18.75|18.93|18.81|18.93|18.81|18.86|18.74|27
1760262300000|2025-10-12 09:45:00|18.94|18.82|18.92|18.8|19.01|18.89|18.92|18.8|59
1760262600000|2025-10-12 09:50:00|18.91|18.79|18.97|18.85|18.97|18.85|18.87|18.75|72
1760262900000|2025-10-12 09:55:00|18.98|18.86|19.04|18.92|19.05|18.93|18.96|18.84|43
1760263200000|2025-10-12 10:00:00|19.05|18.93|19.11|18.99|19.13|19.01|19.03|18.91|101
1760263500000|2025-10-12 10:05:00|19.12|19|19.04|18.92|19.12|19|19.02|18.9|71
1760263800000|2025-10-12 10:10:00|19.03|18.91|19.01|18.89|19.04|18.92|19.01|18.89|65
1760264100000|2025-10-12 10:15:00|19.02|18.9|18.98|18.86|19.03|18.91|18.95|18.83|106
1760264400000|2025-10-12 10:20:00|18.97|18.85|19.01|18.89|19.02|18.9|18.94|18.82|74
1760264700000|2025-10-12 10:25:00|19|18.88|19.03|18.91|19.06|18.94|19|18.88|40
1760265000000|2025-10-12 10:30:00|19.04|18.92|19.03|18.91|19.05|18.93|19|18.88|56
1760265300000|2025-10-12 10:35:00|19.04|18.92|19.02|18.9|19.04|18.92|18.97|18.85|42
1760265600000|2025-10-12 10:40:00|19.01|18.89|19|18.88|19.04|18.92|18.99|18.87|24
1760265900000|2025-10-12 10:45:00|18.99|18.87|19|18.88|19.01|18.89|18.96|18.84|62
1760266200000|2025-10-12 10:50:00|19.01|18.89|18.99|18.87|19.01|18.89|18.97|18.85|63
1760266500000|2025-10-12 10:55:00|19|18.88|18.97|18.85|19|18.88|18.95|18.83|36
1760266800000|2025-10-12 11:00:00|18.98|18.86|18.99|18.87|19.01|18.89|18.96|18.84|55
1760267100000|2025-10-12 11:05:00|18.98|18.86|19.04|18.92|19.05|18.93|18.98|18.86|45
1760267400000|2025-10-12 11:10:00|19.03|18.91|19.05|18.93|19.09|18.97|19|18.88|43
1760267700000|2025-10-12 11:15:00|19.03|18.91|18.96|18.84|19.06|18.94|18.94|18.82|83
1760268000000|2025-10-12 11:20:00|18.97|18.85|18.97|18.85|18.99|18.87|18.96|18.84|57
1760268300000|2025-10-12 11:25:00|18.96|18.84|19|18.88|19.01|18.89|18.96|18.84|43
1760268600000|2025-10-12 11:30:00|19.01|18.89|19.03|18.91|19.03|18.91|18.97|18.85|68
1760268900000|2025-10-12 11:35:00|19.04|18.92|18.99|18.87|19.07|18.95|18.95|18.83|71
1760269200000|2025-10-12 11:40:00|18.98|18.86|18.99|18.87|19.02|18.9|18.97|18.85|86
1760269500000|2025-10-12 11:45:00|18.98|18.86|18.97|18.85|19|18.88|18.96|18.84|60
1760269800000|2025-10-12 11:50:00|18.98|18.86|18.97|18.85|18.98|18.86|18.94|18.82|74
1760270100000|2025-10-12 11:55:00|18.98|18.86|18.96|18.84|18.99|18.87|18.92|18.8|34
1760270400000|2025-10-12 12:00:00|18.95|18.83|18.97|18.85|18.98|18.86|18.94|18.82|67
1760270700000|2025-10-12 12:05:00|18.98|18.86|19.04|18.92|19.05|18.93|18.98|18.86|87
1760271000000|2025-10-12 12:10:00|19.05|18.93|19.08|18.96|19.09|18.97|19.02|18.9|48
1760271300000|2025-10-12 12:15:00|19.07|18.95|19.04|18.92|19.08|18.96|19.04|18.92|62
1760271600000|2025-10-12 12:20:00|19.03|18.91|19.08|18.96|19.12|19|19.02|18.9|44
1760271900000|2025-10-12 12:25:00|19.09|18.97|19.09|18.97|19.13|19.01|19.08|18.96|85
1760272200000|2025-10-12 12:30:00|19.1|18.98|19.09|18.97|19.14|19.02|19.08|18.96|73
1760272500000|2025-10-12 12:35:00|19.08|18.96|19.04|18.92|19.09|18.97|19|18.88|63
1760272800000|2025-10-12 12:40:00|19.03|18.91|19.09|18.97|19.11|18.99|19.03|18.91|37
1760273100000|2025-10-12 12:45:00|19.08|18.96|19.06|18.94|19.08|18.96|18.99|18.87|68
1760273400000|2025-10-12 12:50:00|19.05|18.93|19.07|18.95|19.07|18.95|19.03|18.91|43
1760273700000|2025-10-12 12:55:00|19.06|18.94|19.06|18.94|19.07|18.95|19.02|18.9|41
1760274000000|2025-10-12 13:00:00|19.05|18.93|19.05|18.93|19.06|18.94|19.02|18.9|51
1760274300000|2025-10-12 13:05:00|19.04|18.92|19.07|18.95|19.09|18.97|19|18.88|67
1760274600000|2025-10-12 13:10:00|19.06|18.94|19.09|18.97|19.13|19.01|19.06|18.94|66
1760274900000|2025-10-12 13:15:00|19.1|18.98|19.03|18.91|19.12|19|19.03|18.91|63
1760275200000|2025-10-12 13:20:00|19.04|18.92|18.92|18.8|19.04|18.92|18.89|18.77|61
1760275500000|2025-10-12 13:25:00|18.9|18.78|18.94|18.82|18.95|18.83|18.89|18.77|78
1760275800000|2025-10-12 13:30:00|18.93|18.81|18.79|18.67|18.93|18.81|18.74|18.62|122
1760276100000|2025-10-12 13:35:00|18.78|18.66|18.76|18.64|18.82|18.7|18.74|18.62|73
1760276400000|2025-10-12 13:40:00|18.75|18.63|18.86|18.74|18.88|18.76|18.75|18.63|90
1760276700000|2025-10-12 13:45:00|18.87|18.75|18.72|18.6|18.87|18.75|18.71|18.59|103
1760277000000|2025-10-12 13:50:00|18.71|18.59|18.79|18.67|18.81|18.69|18.71|18.59|43
1760277300000|2025-10-12 13:55:00|18.78|18.66|18.77|18.65|18.8|18.68|18.74|18.62|44
1760277600000|2025-10-12 14:00:00|18.78|18.66|18.84|18.72|18.87|18.75|18.76|18.64|86
1760277900000|2025-10-12 14:05:00|18.85|18.73|18.89|18.77|18.93|18.81|18.85|18.73|93
1760278200000|2025-10-12 14:10:00|18.88|18.76|18.92|18.8|18.93|18.81|18.86|18.74|79
1760278500000|2025-10-12 14:15:00|18.91|18.79|18.97|18.85|18.99|18.87|18.88|18.76|105
1760278800000|2025-10-12 14:20:00|18.96|18.84|18.95|18.83|18.98|18.86|18.91|18.79|98
1760279100000|2025-10-12 14:25:00|18.94|18.82|18.97|18.85|18.98|18.86|18.92|18.8|57
1760279400000|2025-10-12 14:30:00|18.98|18.86|18.99|18.87|19.08|18.96|18.97|18.85|108
1760279700000|2025-10-12 14:35:00|19|18.88|18.92|18.8|19.05|18.93|18.91|18.79|113
1760280000000|2025-10-12 14:40:00|18.91|18.79|18.95|18.83|18.95|18.83|18.87|18.75|79
1760280300000|2025-10-12 14:45:00|18.94|18.82|19.65|19.53|19.73|19.61|18.94|18.82|462
1760280600000|2025-10-12 14:50:00|19.64|19.52|19.9|19.78|19.97|19.85|19.51|19.39|539
1760280900000|2025-10-12 14:55:00|19.89|19.77|19.69|19.57|20.06|19.94|19.66|19.54|428
1760281200000|2025-10-12 15:00:00|19.7|19.58|20.07|19.95|20.07|19.95|19.64|19.52|322
1760281500000|2025-10-12 15:05:00|20.08|19.96|20.22|20.1|20.31|20.19|20.05|19.93|357
1760281800000|2025-10-12 15:10:00|20.23|20.11|20.34|20.22|20.42|20.3|20.19|20.07|299
1760282100000|2025-10-12 15:15:00|20.35|20.23|20.52|20.4|20.56|20.44|20.09|19.97|336
1760282400000|2025-10-12 15:20:00|20.53|20.41|20.51|20.39|20.56|20.44|20.38|20.26|312
1760282700000|2025-10-12 15:25:00|20.5|20.38|20.47|20.35|20.53|20.41|20.3|20.18|253
1760283000000|2025-10-12 15:30:00|20.48|20.36|20.28|20.16|20.49|20.37|20.2|20.08|372
1760283300000|2025-10-12 15:35:00|20.29|20.17|20.37|20.25|20.39|20.27|20.11|19.99|302
1760283600000|2025-10-12 15:40:00|20.38|20.26|20.38|20.26|20.43|20.31|20.29|20.17|196
1760283900000|2025-10-12 15:45:00|20.37|20.25|20.72|20.6|20.76|20.64|20.36|20.24|322
1760284200000|2025-10-12 15:50:00|20.73|20.61|20.7|20.58|20.73|20.61|20.6|20.48|302
1760284500000|2025-10-12 15:55:00|20.71|20.59|20.6|20.48|20.72|20.6|20.59|20.47|249
1760284800000|2025-10-12 16:00:00|20.61|20.49|20.87|20.75|20.88|20.76|20.61|20.49|275
1760285100000|2025-10-12 16:05:00|20.86|20.74|20.79|20.67|20.99|20.87|20.77|20.65|398
1760285400000|2025-10-12 16:10:00|20.78|20.66|20.94|20.82|20.95|20.83|20.72|20.6|308
1760285700000|2025-10-12 16:15:00|20.93|20.81|20.75|20.63|20.94|20.82|20.73|20.61|323
1760286000000|2025-10-12 16:20:00|20.76|20.64|20.76|20.64|20.86|20.74|20.71|20.59|284
1760286300000|2025-10-12 16:25:00|20.75|20.63|20.77|20.65|20.83|20.71|20.68|20.56|316
1760286600000|2025-10-12 16:30:00|20.78|20.66|20.78|20.66|20.8|20.68|20.69|20.57|245
1760286900000|2025-10-12 16:35:00|20.77|20.65|20.61|20.49|20.78|20.66|20.49|20.37|250
1760287200000|2025-10-12 16:40:00|20.62|20.5|20.9|20.78|20.91|20.79|20.58|20.46|216
1760287500000|2025-10-12 16:45:00|20.91|20.79|20.76|20.64|21.02|20.9|20.6|20.48|418
1760287800000|2025-10-12 16:50:00|20.77|20.65|20.7|20.58|20.82|20.7|20.62|20.5|311
1760288100000|2025-10-12 16:55:00|20.71|20.59|20.75|20.63|20.75|20.63|20.63|20.51|187
1760288400000|2025-10-12 17:00:00|20.74|20.62|20.76|20.64|20.79|20.67|20.67|20.55|217
1760288700000|2025-10-12 17:05:00|20.75|20.63|20.78|20.66|20.8|20.68|20.64|20.52|251
1760289000000|2025-10-12 17:10:00|20.77|20.65|20.81|20.69|20.84|20.72|20.73|20.61|194
1760289300000|2025-10-12 17:15:00|20.79|20.67|20.81|20.69|20.91|20.79|20.78|20.66|162
1760289600000|2025-10-12 17:20:00|20.82|20.7|20.79|20.67|20.87|20.75|20.76|20.64|144
1760289900000|2025-10-12 17:25:00|20.8|20.68|20.77|20.65|20.83|20.71|20.74|20.62|152
1760290200000|2025-10-12 17:30:00|20.76|20.64|20.76|20.64|20.79|20.67|20.71|20.59|146
1760290500000|2025-10-12 17:35:00|20.77|20.65|20.78|20.66|20.8|20.68|20.72|20.6|116
1760290800000|2025-10-12 17:40:00|20.79|20.67|20.83|20.71|20.86|20.74|20.78|20.66|91
1760291100000|2025-10-12 17:45:00|20.84|20.72|20.73|20.61|20.88|20.76|20.73|20.61|94
1760291400000|2025-10-12 17:50:00|20.72|20.6|20.72|20.6|20.74|20.62|20.62|20.5|123
1760291700000|2025-10-12 17:55:00|20.71|20.59|20.76|20.64|20.77|20.65|20.68|20.56|66
1760292000000|2025-10-12 18:00:00|20.77|20.65|20.8|20.68|20.8|20.68|20.74|20.62|60
1760292300000|2025-10-12 18:05:00|20.79|20.67|20.86|20.74|20.86|20.74|20.78|20.66|56
1760292600000|2025-10-12 18:10:00|20.87|20.75|20.89|20.77|20.93|20.81|20.85|20.73|97
1760292900000|2025-10-12 18:15:00|20.9|20.78|20.91|20.79|20.94|20.82|20.86|20.74|82
1760293200000|2025-10-12 18:20:00|20.92|20.8|20.91|20.79|20.92|20.8|20.85|20.73|84
1760293500000|2025-10-12 18:25:00|20.92|20.8|20.97|20.85|20.99|20.87|20.86|20.74|94
1760293800000|2025-10-12 18:30:00|20.96|20.84|20.98|20.86|21|20.88|20.94|20.82|71
1760294100000|2025-10-12 18:35:00|20.97|20.85|20.84|20.72|20.98|20.86|20.8|20.68|137
1760294400000|2025-10-12 18:40:00|20.83|20.71|20.75|20.63|20.84|20.72|20.75|20.63|83
1760294700000|2025-10-12 18:45:00|20.74|20.62|20.79|20.67|20.79|20.67|20.7|20.58|69
1760295000000|2025-10-12 18:50:00|20.78|20.66|20.77|20.65|20.79|20.67|20.75|20.63|60
1760295300000|2025-10-12 18:55:00|20.76|20.64|20.84|20.72|20.86|20.74|20.76|20.64|67
1760295600000|2025-10-12 19:00:00|20.85|20.73|20.92|20.8|20.94|20.82|20.84|20.72|70
1760295900000|2025-10-12 19:05:00|20.93|20.81|20.98|20.86|20.99|20.87|20.93|20.81|64
1760296200000|2025-10-12 19:10:00|20.99|20.87|20.99|20.87|21.02|20.9|20.96|20.84|73
1760296500000|2025-10-12 19:15:00|21|20.88|21.01|20.89|21.03|20.91|20.98|20.86|70
1760296800000|2025-10-12 19:20:00|21.02|20.9|20.99|20.87|21.03|20.91|20.95|20.83|50
1760297100000|2025-10-12 19:25:00|21|20.88|21.01|20.89|21.02|20.9|20.98|20.86|47
1760297400000|2025-10-12 19:30:00|21|20.88|20.97|20.85|21.01|20.89|20.96|20.84|62
1760297700000|2025-10-12 19:35:00|20.96|20.84|20.92|20.8|21.02|20.9|20.91|20.79|71
1760298000000|2025-10-12 19:40:00|20.93|20.81|21.09|20.77|21.09|20.87|20.91|20.76|56
1760298300000|2025-10-12 19:45:00|21.1|20.78|21.11|20.79|21.23|20.91|21.07|20.75|92
1760298600000|2025-10-12 19:50:00|21.1|20.78|21.19|20.87|21.19|20.87|21.1|20.78|61
1760298900000|2025-10-12 19:55:00|21.18|20.86|21.21|20.89|21.24|20.92|21.17|20.85|53
1760299200000|2025-10-12 20:00:00|21.2|20.88|21.23|20.91|21.25|20.93|21.17|20.85|126
1760299500000|2025-10-12 20:05:00|21.24|20.92|21.18|20.86|21.25|20.93|21.16|20.84|66
1760299800000|2025-10-12 20:10:00|21.17|20.85|21.15|20.83|21.18|20.86|21.11|20.79|69
1760300100000|2025-10-12 20:15:00|21.14|20.82|21.18|20.86|21.19|20.87|21.12|20.8|93
1760300400000|2025-10-12 20:20:00|21.19|20.87|21.19|20.87|21.23|20.91|21.17|20.85|93
1760300700000|2025-10-12 20:25:00|21.18|20.86|21.31|20.99|21.32|21|21.18|20.86|136
1760301000000|2025-10-12 20:30:00|21.3|20.98|21.32|21|21.37|21.05|21.25|20.93|186
1760301300000|2025-10-12 20:35:00|21.31|20.99|21.45|21.13|21.48|21.16|21.31|20.99|143
1760301600000|2025-10-12 20:40:00|21.46|21.14|21.49|21.17|21.5|21.18|21.38|21.06|140
1760301900000|2025-10-12 20:45:00|21.48|21.16|21.53|21.21|21.55|21.23|21.44|21.12|137
1760302200000|2025-10-12 20:50:00|21.54|21.22|21.33|21.01|21.59|21.27|21.33|21.01|202
1760302500000|2025-10-12 20:55:00|21.32|21|21.27|20.95|21.32|21|21.22|20.9|159
1760302800000|2025-10-12 21:00:00|21.26|20.94|21.17|21.05|21.27|21.06|21.13|20.81|154
1760303100000|2025-10-12 21:05:00|21.18|21.06|21.03|20.91|21.18|21.06|20.95|20.83|195
1760303400000|2025-10-12 21:10:00|21.02|20.9|21.14|21.02|21.22|21.1|21.02|20.9|178
1760303700000|2025-10-12 21:15:00|21.15|21.03|21.07|20.95|21.16|21.04|21.03|20.91|179
1760304000000|2025-10-12 21:20:00|21.06|20.94|20.96|20.84|21.09|20.97|20.95|20.83|156
1760304300000|2025-10-12 21:25:00|20.95|20.83|20.76|20.64|20.98|20.86|20.57|20.45|217
1760304600000|2025-10-12 21:30:00|20.74|20.62|20.67|20.55|20.76|20.64|20.55|20.43|134
1760304900000|2025-10-12 21:35:00|20.66|20.54|20.66|20.54|20.72|20.6|20.65|20.53|156
1760305200000|2025-10-12 21:40:00|20.67|20.55|20.71|20.59|20.74|20.62|20.64|20.52|87
1760305500000|2025-10-12 21:45:00|20.72|20.6|20.75|20.63|20.81|20.69|20.71|20.59|61
1760305800000|2025-10-12 21:50:00|20.76|20.64|20.75|20.63|20.78|20.66|20.72|20.6|89
1760306100000|2025-10-12 21:55:00|20.74|20.62|20.76|20.64|20.83|20.71|20.74|20.62|122
1760306400000|2025-10-12 22:00:00|20.77|20.65|20.83|20.71|20.95|20.83|20.77|20.65|257
1760306700000|2025-10-12 22:05:00|20.84|20.72|20.79|20.67|20.9|20.78|20.78|20.66|225
1760307000000|2025-10-12 22:10:00|20.78|20.66|20.82|20.7|20.82|20.7|20.73|20.61|173
1760307300000|2025-10-12 22:15:00|20.83|20.71|20.81|20.69|20.92|20.8|20.81|20.69|198
1760307600000|2025-10-12 22:20:00|20.8|20.68|20.8|20.68|20.89|20.77|20.78|20.66|148
1760307900000|2025-10-12 22:25:00|20.79|20.67|20.76|20.64|20.79|20.67|20.71|20.59|128
1760308200000|2025-10-12 22:30:00|20.77|20.65|20.83|20.71|20.86|20.74|20.74|20.62|134
1760308500000|2025-10-12 22:35:00|20.84|20.72|20.83|20.71|20.84|20.72|20.73|20.61|146
1760308800000|2025-10-12 22:40:00|20.82|20.7|20.82|20.7|20.87|20.75|20.76|20.64|130
1760309100000|2025-10-12 22:45:00|20.81|20.69|20.8|20.68|20.86|20.74|20.77|20.65|138
1760309400000|2025-10-12 22:50:00|20.79|20.67|20.83|20.71|20.92|20.8|20.77|20.65|166
1760309700000|2025-10-12 22:55:00|20.82|20.7|20.84|20.72|20.87|20.75|20.8|20.68|203
1760310000000|2025-10-12 23:00:00|20.83|20.71|20.74|20.62|20.84|20.72|20.72|20.6|157
1760310300000|2025-10-12 23:05:00|20.75|20.63|20.78|20.66|20.78|20.66|20.69|20.57|122
1760310600000|2025-10-12 23:10:00|20.77|20.65|20.77|20.65|20.81|20.69|20.7|20.58|112
1760310900000|2025-10-12 23:15:00|20.78|20.66|20.67|20.55|20.78|20.66|20.66|20.54|113
1760311200000|2025-10-12 23:20:00|20.68|20.56|20.79|20.67|20.79|20.67|20.68|20.56|97
1760311500000|2025-10-12 23:25:00|20.81|20.69|20.79|20.67|20.83|20.71|20.75|20.63|80
1760311800000|2025-10-12 23:30:00|20.8|20.68|20.82|20.7|20.88|20.76|20.78|20.66|123
1760312100000|2025-10-12 23:35:00|20.81|20.69|20.79|20.67|20.82|20.7|20.75|20.63|87
1760312400000|2025-10-12 23:40:00|20.78|20.66|20.78|20.66|20.81|20.69|20.74|20.62|111
1760312700000|2025-10-12 23:45:00|20.77|20.65|20.79|20.67|20.83|20.71|20.74|20.62|112
1760313000000|2025-10-12 23:50:00|20.78|20.66|20.84|20.72|20.85|20.73|20.76|20.64|116
1760313300000|2025-10-12 23:55:00|20.83|20.71|20.8|20.68|20.86|20.74|20.79|20.67|76
1760313600000|2025-10-13 00:00:00|20.81|20.69|20.74|20.62|20.82|20.7|20.7|20.58|115
1760313900000|2025-10-13 00:05:00|20.73|20.61|20.72|20.6|20.74|20.62|20.67|20.55|118
1760314200000|2025-10-13 00:10:00|20.73|20.61|20.76|20.64|20.77|20.65|20.69|20.57|106
1760314500000|2025-10-13 00:15:00|20.77|20.65|20.91|20.79|20.94|20.82|20.77|20.65|133
1760314800000|2025-10-13 00:20:00|20.92|20.8|20.79|20.67|20.96|20.84|20.76|20.64|148
1760315100000|2025-10-13 00:25:00|20.78|20.66|20.79|20.67|20.87|20.75|20.76|20.64|110
1760315400000|2025-10-13 00:30:00|20.78|20.66|20.72|20.6|20.78|20.66|20.69|20.57|117
1760315700000|2025-10-13 00:35:00|20.71|20.59|20.59|20.47|20.74|20.62|20.57|20.45|180
1760316000000|2025-10-13 00:40:00|20.58|20.46|20.63|20.51|20.65|20.53|20.57|20.45|185
1760316300000|2025-10-13 00:45:00|20.62|20.5|20.67|20.55|20.67|20.55|20.6|20.48|203
1760316600000|2025-10-13 00:50:00|20.68|20.56|20.75|20.63|20.78|20.66|20.67|20.55|209
1760316900000|2025-10-13 00:55:00|20.76|20.64|20.73|20.61|20.78|20.66|20.7|20.58|156
1760317200000|2025-10-13 01:00:00|20.74|20.62|20.68|20.56|20.75|20.63|20.63|20.51|199
1760317500000|2025-10-13 01:05:00|20.69|20.57|20.71|20.59|20.78|20.66|20.68|20.56|216
1760317800000|2025-10-13 01:10:00|20.7|20.58|20.68|20.56|20.75|20.63|20.66|20.54|226
1760318100000|2025-10-13 01:15:00|20.69|20.57|20.72|20.6|20.73|20.61|20.64|20.52|133
1760318400000|2025-10-13 01:20:00|20.73|20.61|20.77|20.65|20.84|20.72|20.71|20.59|173
1760318700000|2025-10-13 01:25:00|20.78|20.66|20.79|20.67|20.82|20.7|20.75|20.63|146
1760319000000|2025-10-13 01:30:00|20.8|20.68|20.92|20.8|20.93|20.81|20.8|20.68|101
1760319300000|2025-10-13 01:35:00|20.91|20.79|20.86|20.74|20.92|20.8|20.83|20.71|125
1760319600000|2025-10-13 01:40:00|20.87|20.75|20.88|20.76|20.9|20.78|20.85|20.73|114
1760319900000|2025-10-13 01:45:00|20.87|20.75|20.92|20.8|20.92|20.8|20.87|20.75|142
1760320200000|2025-10-13 01:50:00|20.91|20.79|20.92|20.8|20.92|20.8|20.87|20.75|104
1760320500000|2025-10-13 01:55:00|20.93|20.81|21.01|20.89|21.02|20.9|20.92|20.8|101
1760320800000|2025-10-13 02:00:00|21|20.88|20.85|20.73|21.07|20.95|20.83|20.71|134
1760321100000|2025-10-13 02:05:00|20.84|20.72|20.87|20.75|20.92|20.8|20.83|20.71|84
1760321400000|2025-10-13 02:10:00|20.88|20.76|20.85|20.73|20.88|20.76|20.82|20.7|102
1760321700000|2025-10-13 02:15:00|20.84|20.72|20.77|20.65|20.87|20.75|20.77|20.65|109
1760322000000|2025-10-13 02:20:00|20.76|20.64|20.83|20.71|20.87|20.75|20.73|20.61|66
1760322300000|2025-10-13 02:25:00|20.82|20.7|20.81|20.69|20.85|20.73|20.79|20.67|81
1760322600000|2025-10-13 02:30:00|20.82|20.7|20.86|20.74|20.88|20.76|20.8|20.68|31
1760322900000|2025-10-13 02:35:00|20.87|20.75|20.87|20.75|20.9|20.78|20.81|20.69|68
1760323200000|2025-10-13 02:40:00|20.86|20.74|20.92|20.8|20.92|20.8|20.85|20.73|61
1760323500000|2025-10-13 02:45:00|20.93|20.81|20.96|20.84|20.96|20.84|20.89|20.77|42
1760323800000|2025-10-13 02:50:00|20.95|20.83|20.97|20.85|20.98|20.86|20.93|20.81|75
1760324100000|2025-10-13 02:55:00|20.96|20.84|20.97|20.85|20.98|20.86|20.94|20.82|79
1760324400000|2025-10-13 03:00:00|20.98|20.86|21.01|20.89|21.03|20.91|20.94|20.82|68
1760324700000|2025-10-13 03:05:00|21|20.88|21|20.88|21.06|20.94|20.98|20.86|104
1760325000000|2025-10-13 03:10:00|20.99|20.87|20.98|20.86|21.03|20.91|20.97|20.85|94
1760325300000|2025-10-13 03:15:00|20.97|20.85|20.97|20.85|21|20.88|20.95|20.83|87
1760325600000|2025-10-13 03:20:00|20.96|20.84|20.96|20.84|21.02|20.9|20.94|20.82|72
1760325900000|2025-10-13 03:25:00|20.95|20.83|20.95|20.83|20.99|20.87|20.93|20.81|112
1760326200000|2025-10-13 03:30:00|20.96|20.84|20.86|20.74|20.96|20.84|20.81|20.69|115
1760326500000|2025-10-13 03:35:00|20.85|20.73|20.86|20.74|20.91|20.79|20.84|20.72|100
1760326800000|2025-10-13 03:40:00|20.85|20.73|20.85|20.73|20.87|20.75|20.82|20.7|79
1760327100000|2025-10-13 03:45:00|20.84|20.72|20.81|20.69|20.88|20.76|20.77|20.65|88
1760327400000|2025-10-13 03:50:00|20.8|20.68|20.79|20.67|20.81|20.69|20.75|20.63|44
1760327700000|2025-10-13 03:55:00|20.78|20.66|20.81|20.69|20.81|20.69|20.77|20.65|48
1760328000000|2025-10-13 04:00:00|20.82|20.7|20.87|20.75|20.87|20.75|20.81|20.69|72
1760328300000|2025-10-13 04:05:00|20.88|20.76|20.85|20.73|20.88|20.76|20.82|20.7|70
1760328600000|2025-10-13 04:10:00|20.84|20.72|20.81|20.69|20.86|20.74|20.79|20.67|84
1760328900000|2025-10-13 04:15:00|20.82|20.7|20.85|20.73|20.87|20.75|20.81|20.69|64
1760329200000|2025-10-13 04:20:00|20.86|20.74|20.79|20.67|20.87|20.75|20.76|20.64|80
1760329500000|2025-10-13 04:25:00|20.8|20.68|20.77|20.65|20.82|20.7|20.75|20.63|59
1760329800000|2025-10-13 04:30:00|20.76|20.64|20.92|20.8|20.93|20.81|20.76|20.64|99
1760330100000|2025-10-13 04:35:00|20.93|20.81|20.91|20.79|20.96|20.84|20.87|20.75|105
1760330400000|2025-10-13 04:40:00|20.9|20.78|20.93|20.81|20.95|20.83|20.89|20.77|89
1760330700000|2025-10-13 04:45:00|20.92|20.8|20.93|20.81|20.96|20.84|20.89|20.77|125
1760331000000|2025-10-13 04:50:00|20.94|20.82|20.99|20.87|21.06|20.94|20.93|20.81|130
1760331300000|2025-10-13 04:55:00|21|20.88|21.04|20.92|21.07|20.95|21|20.88|108
1760331600000|2025-10-13 05:00:00|21.03|20.91|20.98|20.86|21.06|20.94|20.94|20.82|133
1760331900000|2025-10-13 05:05:00|20.97|20.85|20.94|20.82|20.99|20.87|20.92|20.8|125
1760332200000|2025-10-13 05:10:00|20.93|20.81|20.94|20.82|20.96|20.84|20.9|20.78|117
1760332500000|2025-10-13 05:15:00|20.93|20.81|20.86|20.74|20.98|20.86|20.83|20.71|159
1760332800000|2025-10-13 05:20:00|20.85|20.73|20.83|20.71|20.89|20.77|20.81|20.69|92
1760333100000|2025-10-13 05:25:00|20.82|20.7|20.89|20.77|20.92|20.8|20.81|20.69|80
1760333400000|2025-10-13 05:30:00|20.88|20.76|20.87|20.75|20.92|20.8|20.85|20.73|70
1760333700000|2025-10-13 05:35:00|20.86|20.74|20.89|20.77|20.9|20.78|20.85|20.73|74
1760334000000|2025-10-13 05:40:00|20.9|20.78|20.85|20.73|20.91|20.79|20.84|20.72|77
1760334300000|2025-10-13 05:45:00|20.84|20.72|20.88|20.76|20.88|20.76|20.82|20.7|61
1760334600000|2025-10-13 05:50:00|20.87|20.75|20.87|20.75|20.89|20.77|20.84|20.72|69
1760334900000|2025-10-13 05:55:00|20.86|20.74|20.86|20.74|20.88|20.76|20.83|20.71|47
1760335200000|2025-10-13 06:00:00|20.87|20.75|20.76|20.64|20.87|20.75|20.71|20.59|77
1760335500000|2025-10-13 06:05:00|20.77|20.65|20.9|20.78|20.9|20.78|20.75|20.63|88
1760335800000|2025-10-13 06:10:00|20.91|20.79|20.9|20.78|20.94|20.82|20.86|20.74|79
1760336100000|2025-10-13 06:15:00|20.89|20.77|20.94|20.82|20.99|20.87|20.89|20.77|81
1760336400000|2025-10-13 06:20:00|20.93|20.81|20.93|20.81|20.97|20.85|20.92|20.8|105
1760336700000|2025-10-13 06:25:00|20.94|20.82|21.03|20.91|21.03|20.91|20.91|20.79|78
1760337000000|2025-10-13 06:30:00|21.02|20.9|21.11|20.99|21.21|21.09|21.01|20.89|167
1760337300000|2025-10-13 06:35:00|21.12|21|21.1|20.98|21.12|21|21.08|20.96|159
1760337600000|2025-10-13 06:40:00|21.11|20.99|21|20.88|21.12|21|20.99|20.87|190
1760337900000|2025-10-13 06:45:00|21.01|20.89|21.02|20.9|21.03|20.91|20.97|20.85|129
1760338200000|2025-10-13 06:50:00|21.03|20.91|21.1|20.98|21.1|20.98|21|20.88|106
1760338500000|2025-10-13 06:55:00|21.11|20.99|21.12|21|21.15|21.03|21.09|20.97|92
1760338800000|2025-10-13 07:00:00|21.13|21.01|21.13|21.01|21.17|21.05|21.07|20.95|89
1760339100000|2025-10-13 07:05:00|21.12|21|21.2|21.08|21.2|21.08|21.09|20.97|124
1760339400000|2025-10-13 07:10:00|21.21|21.09|21.23|21.11|21.33|21.21|21.21|21.09|140
1760339700000|2025-10-13 07:15:00|21.22|21.1|21.21|21.09|21.24|21.12|21.18|21.06|102
1760340000000|2025-10-13 07:20:00|21.22|21.1|21.26|21.14|21.27|21.15|21.18|21.06|115
1760340300000|2025-10-13 07:25:00|21.25|21.13|21.3|21.18|21.34|21.22|21.24|21.12|131
1760340600000|2025-10-13 07:30:00|21.29|21.17|21.27|21.15|21.33|21.21|21.25|21.13|167
1760340900000|2025-10-13 07:35:00|21.28|21.16|21.31|21.19|21.36|21.24|21.25|21.13|104
1760341200000|2025-10-13 07:40:00|21.3|21.18|21.29|21.17|21.36|21.24|21.28|21.16|154
1760341500000|2025-10-13 07:45:00|21.28|21.16|21.05|20.93|21.28|21.16|20.98|20.86|228
1760341800000|2025-10-13 07:50:00|21.04|20.92|21.07|20.95|21.08|20.96|21.02|20.9|123
1760342100000|2025-10-13 07:55:00|21.06|20.94|21.07|20.95|21.09|20.97|21.05|20.93|90
1760342400000|2025-10-13 08:00:00|21.08|20.96|21.07|20.95|21.08|20.96|21.02|20.9|124
1760342700000|2025-10-13 08:05:00|21.08|20.96|21.11|20.99|21.12|21|21.04|20.92|130
1760343000000|2025-10-13 08:10:00|21.1|20.98|21.11|20.99|21.14|21.02|21.06|20.94|124
1760343300000|2025-10-13 08:15:00|21.12|21|21.16|21.04|21.16|21.04|21.1|20.98|81
1760343600000|2025-10-13 08:20:00|21.17|21.05|21.16|21.04|21.18|21.06|21.12|21|80
1760343900000|2025-10-13 08:25:00|21.15|21.03|21.19|21.07|21.2|21.08|21.12|21|99
1760344200000|2025-10-13 08:30:00|21.2|21.08|21.24|21.12|21.24|21.12|21.19|21.07|41
1760344500000|2025-10-13 08:35:00|21.23|21.11|21.25|21.13|21.25|21.13|21.2|21.08|108
1760344800000|2025-10-13 08:40:00|21.24|21.12|21.23|21.11|21.33|21.21|21.22|21.1|82
1760345100000|2025-10-13 08:45:00|21.24|21.12|21.25|21.13|21.26|21.14|21.19|21.07|72
1760345400000|2025-10-13 08:50:00|21.26|21.14|21.34|21.22|21.35|21.23|21.26|21.14|69
1760345700000|2025-10-13 08:55:00|21.35|21.23|21.32|21.2|21.36|21.24|21.31|21.19|90
1760346000000|2025-10-13 09:00:00|21.31|21.19|21.31|21.19|21.33|21.21|21.27|21.15|95
1760346300000|2025-10-13 09:05:00|21.3|21.18|21.22|21.1|21.34|21.22|21.2|21.08|105
1760346600000|2025-10-13 09:10:00|21.23|21.11|21.17|21.05|21.27|21.15|21.16|21.04|93
1760346900000|2025-10-13 09:15:00|21.18|21.06|21.12|21|21.22|21.1|21.12|21|99
1760347200000|2025-10-13 09:20:00|21.13|21.01|21.14|21.02|21.2|21.08|21.11|20.99|93
1760347500000|2025-10-13 09:25:00|21.15|21.03|21.14|21.02|21.15|21.03|21.08|20.96|66
1760347800000|2025-10-13 09:30:00|21.15|21.03|21.22|21.1|21.23|21.11|21.14|21.02|62
1760348100000|2025-10-13 09:35:00|21.21|21.09|21.2|21.08|21.22|21.1|21.18|21.06|80
1760348400000|2025-10-13 09:40:00|21.19|21.07|21.2|21.08|21.22|21.1|21.18|21.06|30
1760348700000|2025-10-13 09:45:00|21.21|21.09|21.21|21.09|21.22|21.1|21.19|21.07|27
1760349000000|2025-10-13 09:50:00|21.22|21.1|21.2|21.08|21.22|21.1|21.18|21.06|79
1760349300000|2025-10-13 09:55:00|21.21|21.09|21.23|21.11|21.23|21.11|21.2|21.08|55
1760349600000|2025-10-13 10:00:00|21.22|21.1|21.18|21.06|21.23|21.11|21.15|21.03|109
1760349900000|2025-10-13 10:05:00|21.17|21.05|21.21|21.09|21.23|21.11|21.16|21.04|77
1760350200000|2025-10-13 10:10:00|21.2|21.08|21.12|21|21.21|21.09|21.1|20.98|89
1760350500000|2025-10-13 10:15:00|21.11|20.99|21.04|20.92|21.12|21|20.96|20.84|108
1760350800000|2025-10-13 10:20:00|21.05|20.93|21.07|20.95|21.08|20.96|21|20.88|109
1760351100000|2025-10-13 10:25:00|21.06|20.94|21.02|20.9|21.08|20.96|21.01|20.89|89
1760351400000|2025-10-13 10:30:00|21.03|20.91|20.98|20.86|21.04|20.92|20.96|20.84|74
1760351700000|2025-10-13 10:35:00|20.99|20.87|21.02|20.9|21.04|20.92|20.98|20.86|74
1760352000000|2025-10-13 10:40:00|21.03|20.91|21.06|20.94|21.07|20.95|21.02|20.9|186
1760352300000|2025-10-13 10:45:00|21.05|20.93|21.11|20.99|21.11|20.99|21.03|20.91|153
1760352600000|2025-10-13 10:50:00|21.1|20.98|21.06|20.94|21.11|20.99|21.01|20.89|173
1760352900000|2025-10-13 10:55:00|21.05|20.93|21.07|20.95|21.08|20.96|21.04|20.92|65
1760353200000|2025-10-13 11:00:00|21.06|20.94|20.96|20.84|21.09|20.97|20.85|20.73|220
1760353500000|2025-10-13 11:05:00|20.97|20.85|20.9|20.78|20.97|20.85|20.76|20.64|259
1760353800000|2025-10-13 11:10:00|20.89|20.77|20.92|20.8|20.94|20.82|20.84|20.72|163
1760354100000|2025-10-13 11:15:00|20.91|20.79|20.82|20.7|20.92|20.8|20.8|20.68|124
1760354400000|2025-10-13 11:20:00|20.81|20.69|20.68|20.56|20.86|20.74|20.64|20.52|180
1760354700000|2025-10-13 11:25:00|20.67|20.55|20.29|20.17|20.75|20.63|20.29|20.17|311
1760355000000|2025-10-13 11:30:00|20.3|20.18|20.63|20.51|20.65|20.53|20.3|20.18|254
1760355300000|2025-10-13 11:35:00|20.62|20.5|20.61|20.49|20.66|20.54|20.53|20.41|203
1760355600000|2025-10-13 11:40:00|20.62|20.5|20.67|20.55|20.73|20.61|20.61|20.49|131
1760355900000|2025-10-13 11:45:00|20.66|20.54|20.61|20.49|20.74|20.62|20.61|20.49|164
1760356200000|2025-10-13 11:50:00|20.62|20.5|20.75|20.63|20.75|20.63|20.61|20.49|176
1760356500000|2025-10-13 11:55:00|20.76|20.64|20.66|20.54|20.76|20.64|20.65|20.53|161
1760356800000|2025-10-13 12:00:00|20.65|20.53|20.6|20.48|20.65|20.53|20.51|20.39|190
1760357100000|2025-10-13 12:05:00|20.59|20.47|20.69|20.57|20.69|20.57|20.57|20.45|143
1760357400000|2025-10-13 12:10:00|20.68|20.56|20.74|20.62|20.8|20.68|20.67|20.55|161
1760357700000|2025-10-13 12:15:00|20.75|20.63|20.65|20.53|20.75|20.63|20.62|20.5|131
1760358000000|2025-10-13 12:20:00|20.66|20.54|20.62|20.5|20.67|20.55|20.59|20.47|169
1760358300000|2025-10-13 12:25:00|20.63|20.51|20.67|20.55|20.71|20.59|20.61|20.49|82
1760358600000|2025-10-13 12:30:00|20.66|20.54|20.8|20.68|20.84|20.72|20.64|20.52|142
1760358900000|2025-10-13 12:35:00|20.81|20.69|20.74|20.62|20.82|20.7|20.74|20.62|154
1760359200000|2025-10-13 12:40:00|20.75|20.63|20.78|20.66|20.78|20.66|20.72|20.6|96
1760359500000|2025-10-13 12:45:00|20.77|20.65|20.8|20.68|20.86|20.74|20.75|20.63|112
1760359800000|2025-10-13 12:50:00|20.79|20.67|20.7|20.58|20.79|20.67|20.66|20.54|138
1760360100000|2025-10-13 12:55:00|20.71|20.59|20.65|20.53|20.72|20.6|20.64|20.52|129
1760360400000|2025-10-13 13:00:00|20.66|20.54|20.69|20.57|20.77|20.65|20.65|20.53|229
1760360700000|2025-10-13 13:05:00|20.7|20.58|20.65|20.53|20.76|20.64|20.65|20.53|167
1760361000000|2025-10-13 13:10:00|20.66|20.54|20.66|20.54|20.72|20.6|20.62|20.5|170
1760361300000|2025-10-13 13:15:00|20.65|20.53|20.72|20.6|20.79|20.67|20.64|20.52|166
1760361600000|2025-10-13 13:20:00|20.73|20.61|20.69|20.57|20.75|20.63|20.65|20.53|170
1760361900000|2025-10-13 13:25:00|20.7|20.58|20.71|20.59|20.75|20.63|20.66|20.54|133
1760362200000|2025-10-13 13:30:00|20.7|20.58|21.11|20.99|21.37|21.25|20.7|20.58|528
1760362500000|2025-10-13 13:35:00|21.1|20.98|21.03|20.91|21.13|21.01|20.9|20.78|488
1760362800000|2025-10-13 13:40:00|21.04|20.92|21.14|21.02|21.22|21.1|20.91|20.79|396
1760363100000|2025-10-13 13:45:00|21.13|21.01|21.02|20.9|21.19|21.07|20.96|20.84|434
1760363400000|2025-10-13 13:50:00|21.01|20.89|21.13|21.01|21.23|21.11|20.93|20.81|383
1760363700000|2025-10-13 13:55:00|21.14|21.02|21.2|21.08|21.25|21.13|21.11|20.99|279
1760364000000|2025-10-13 14:00:00|21.19|21.07|21.14|21.02|21.26|21.14|21.08|20.96|361
1760364300000|2025-10-13 14:05:00|21.12|21|21.09|20.97|21.15|21.03|21.03|20.91|378
1760364600000|2025-10-13 14:10:00|21.1|20.98|21.04|20.92|21.1|20.98|21.01|20.89|261
1760364900000|2025-10-13 14:15:00|21.05|20.93|21.07|20.95|21.1|20.98|21|20.88|281
1760365200000|2025-10-13 14:20:00|21.06|20.94|20.89|20.77|21.09|20.97|20.72|20.6|314
1760365500000|2025-10-13 14:25:00|20.9|20.78|20.78|20.66|20.9|20.78|20.74|20.62|292
1760365800000|2025-10-13 14:30:00|20.77|20.65|20.87|20.75|20.9|20.78|20.61|20.49|408
1760366100000|2025-10-13 14:35:00|20.88|20.76|20.96|20.84|21.02|20.9|20.87|20.75|359
1760366400000|2025-10-13 14:40:00|20.97|20.85|20.89|20.77|21|20.88|20.83|20.71|354
1760366700000|2025-10-13 14:45:00|20.9|20.78|20.76|20.64|20.92|20.8|20.74|20.62|297
1760367000000|2025-10-13 14:50:00|20.75|20.63|20.71|20.59|20.77|20.65|20.63|20.51|229
1760367300000|2025-10-13 14:55:00|20.7|20.58|20.68|20.56|20.7|20.58|20.61|20.49|185
1760367600000|2025-10-13 15:00:00|20.69|20.57|20.75|20.63|20.78|20.66|20.66|20.54|330
1760367900000|2025-10-13 15:05:00|20.76|20.64|20.79|20.67|20.82|20.7|20.68|20.56|270
1760368200000|2025-10-13 15:10:00|20.8|20.68|20.82|20.7|20.9|20.78|20.78|20.66|266
1760368500000|2025-10-13 15:15:00|20.81|20.69|20.89|20.77|20.98|20.86|20.8|20.68|223
1760368800000|2025-10-13 15:20:00|20.9|20.78|20.89|20.77|20.95|20.83|20.85|20.73|152
1760369100000|2025-10-13 15:25:00|20.9|20.78|20.88|20.76|20.96|20.84|20.86|20.74|159
1760369400000|2025-10-13 15:30:00|20.89|20.77|20.96|20.84|21.05|20.93|20.88|20.76|231
1760369700000|2025-10-13 15:35:00|20.97|20.85|20.93|20.81|21.01|20.89|20.91|20.79|172
1760370000000|2025-10-13 15:40:00|20.94|20.82|20.94|20.82|20.98|20.86|20.91|20.79|159
1760370300000|2025-10-13 15:45:00|20.95|20.83|21.14|21.02|21.14|21.02|20.94|20.82|184
1760370600000|2025-10-13 15:50:00|21.15|21.03|21.05|20.93|21.19|21.07|21.03|20.91|204
1760370900000|2025-10-13 15:55:00|21.04|20.92|21.08|20.96|21.14|21.02|21.04|20.92|139
1760371200000|2025-10-13 16:00:00|21.09|20.97|21.16|21.04|21.17|21.05|21.08|20.96|112
1760371500000|2025-10-13 16:05:00|21.15|21.03|21.17|21.05|21.2|21.08|21.1|20.98|179
1760371800000|2025-10-13 16:10:00|21.18|21.06|21.15|21.03|21.23|21.11|21.11|20.99|196
1760372100000|2025-10-13 16:15:00|21.14|21.02|21.08|20.96|21.18|21.06|21.06|20.94|189
1760372400000|2025-10-13 16:20:00|21.07|20.95|21.14|21.02|21.16|21.04|20.92|20.8|353
1760372700000|2025-10-13 16:25:00|21.15|21.03|21.09|20.97|21.24|21.12|21.07|20.95|288
1760373000000|2025-10-13 16:30:00|21.1|20.98|21.05|20.93|21.12|21|21.03|20.91|219
1760373300000|2025-10-13 16:35:00|21.04|20.92|21.07|20.95|21.12|21|21.03|20.91|186
1760373600000|2025-10-13 16:40:00|21.06|20.94|21|20.88|21.1|20.98|20.97|20.85|166
1760373900000|2025-10-13 16:45:00|21.01|20.89|21.06|20.94|21.06|20.94|20.99|20.87|164
1760374200000|2025-10-13 16:50:00|21.07|20.95|21.13|21.01|21.16|21.04|21.06|20.94|201
1760374500000|2025-10-13 16:55:00|21.14|21.02|21.15|21.03|21.19|21.07|21.13|21.01|164
1760374800000|2025-10-13 17:00:00|21.16|21.04|21.3|21.18|21.31|21.19|21.15|21.03|205
1760375100000|2025-10-13 17:05:00|21.31|21.19|21.25|21.13|21.39|21.27|21.22|21.1|205
1760375400000|2025-10-13 17:10:00|21.24|21.12|21.21|21.09|21.25|21.13|21.15|21.03|250
1760375700000|2025-10-13 17:15:00|21.22|21.1|21.17|21.05|21.23|21.11|21.16|21.04|172
1760376000000|2025-10-13 17:20:00|21.16|21.04|21.23|21.11|21.29|21.17|21.16|21.04|185
1760376300000|2025-10-13 17:25:00|21.22|21.1|21.25|21.13|21.26|21.14|21.19|21.07|158
1760376600000|2025-10-13 17:30:00|21.26|21.14|21.26|21.14|21.27|21.15|21.19|21.07|148
1760376900000|2025-10-13 17:35:00|21.27|21.15|21.29|21.17|21.34|21.22|21.26|21.14|227
1760377200000|2025-10-13 17:40:00|21.28|21.16|21.2|21.08|21.29|21.17|21.19|21.07|181
1760377500000|2025-10-13 17:45:00|21.21|21.09|21.13|21.01|21.23|21.11|21.1|20.98|252
1760377800000|2025-10-13 17:50:00|21.14|21.02|21.2|21.08|21.23|21.11|21.12|21|203
1760378100000|2025-10-13 17:55:00|21.19|21.07|21.5|21.38|21.51|21.39|21.18|21.06|227
1760378400000|2025-10-13 18:00:00|21.49|21.37|21.37|21.25|21.51|21.39|21.36|21.24|284
1760378700000|2025-10-13 18:05:00|21.36|21.24|21.37|21.25|21.42|21.3|21.33|21.21|317
1760379000000|2025-10-13 18:10:00|21.36|21.24|21.35|21.23|21.37|21.25|21.31|21.19|243
1760379300000|2025-10-13 18:15:00|21.36|21.24|21.38|21.26|21.41|21.29|21.34|21.22|189
1760379600000|2025-10-13 18:20:00|21.37|21.25|21.58|21.46|21.62|21.5|21.36|21.24|218
1760379900000|2025-10-13 18:25:00|21.57|21.45|21.57|21.45|21.6|21.48|21.56|21.44|101
1760380200000|2025-10-13 18:30:00|21.58|21.46|21.55|21.43|21.68|21.56|21.51|21.39|177
1760380500000|2025-10-13 18:35:00|21.54|21.42|21.53|21.41|21.56|21.44|21.5|21.38|174
1760380800000|2025-10-13 18:40:00|21.51|21.39|21.6|21.48|21.6|21.48|21.51|21.39|148
1760381100000|2025-10-13 18:45:00|21.61|21.49|21.52|21.4|21.62|21.5|21.51|21.39|128
1760381400000|2025-10-13 18:50:00|21.53|21.41|21.41|21.29|21.54|21.42|21.39|21.27|156
1760381700000|2025-10-13 18:55:00|21.42|21.3|21.5|21.38|21.51|21.39|21.39|21.27|142
1760382000000|2025-10-13 19:00:00|21.49|21.37|21.51|21.39|21.52|21.4|21.43|21.31|194
1760382300000|2025-10-13 19:05:00|21.52|21.4|21.55|21.43|21.56|21.44|21.49|21.37|172
1760382600000|2025-10-13 19:10:00|21.56|21.44|21.61|21.49|21.62|21.5|21.55|21.43|168
1760382900000|2025-10-13 19:15:00|21.62|21.5|21.63|21.51|21.69|21.57|21.56|21.44|174
1760383200000|2025-10-13 19:20:00|21.64|21.52|21.63|21.51|21.67|21.55|21.59|21.47|187
1760383500000|2025-10-13 19:25:00|21.64|21.52|21.6|21.48|21.65|21.53|21.59|21.47|123
1760383800000|2025-10-13 19:30:00|21.59|21.47|21.68|21.56|21.72|21.6|21.58|21.46|123
1760384100000|2025-10-13 19:35:00|21.69|21.57|21.68|21.56|21.71|21.59|21.64|21.52|146
1760384400000|2025-10-13 19:40:00|21.67|21.55|21.77|21.65|21.77|21.65|21.67|21.55|100
1760384700000|2025-10-13 19:45:00|21.78|21.66|21.73|21.61|21.8|21.68|21.72|21.6|158
1760385000000|2025-10-13 19:50:00|21.74|21.62|21.72|21.6|21.76|21.64|21.69|21.57|139
1760385300000|2025-10-13 19:55:00|21.71|21.59|21.68|21.56|21.73|21.61|21.61|21.49|144
1760385600000|2025-10-13 20:00:00|21.69|21.57|21.75|21.63|21.76|21.64|21.68|21.56|102
1760385900000|2025-10-13 20:05:00|21.74|21.62|21.71|21.59|21.77|21.65|21.7|21.58|118
1760386200000|2025-10-13 20:10:00|21.7|21.58|21.75|21.63|21.77|21.65|21.69|21.57|108
1760386500000|2025-10-13 20:15:00|21.74|21.62|21.75|21.63|21.76|21.64|21.7|21.58|112
1760386800000|2025-10-13 20:20:00|21.76|21.64|21.77|21.65|21.77|21.65|21.73|21.61|78
1760387100000|2025-10-13 20:25:00|21.76|21.64|21.73|21.61|21.77|21.65|21.69|21.57|94
1760387400000|2025-10-13 20:30:00|21.72|21.6|21.71|21.59|21.75|21.63|21.68|21.56|95
1760387700000|2025-10-13 20:35:00|21.72|21.6|21.78|21.66|21.81|21.69|21.68|21.56|77
1760388000000|2025-10-13 20:40:00|21.79|21.67|21.81|21.69|21.82|21.7|21.76|21.64|46
1760388300000|2025-10-13 20:45:00|21.79|21.67|21.81|21.69|21.82|21.7|21.78|21.66|74
1760388600000|2025-10-13 20:50:00|21.82|21.7|21.88|21.76|21.89|21.77|21.79|21.67|57
1760388900000|2025-10-13 20:55:00|21.87|21.75|21.89|21.77|21.9|21.78|21.84|21.72|100
1760389200000|2025-10-13 21:00:00|21.9|21.78|21.81|21.69|21.9|21.78|21.78|21.66|97
1760389500000|2025-10-13 21:05:00|21.82|21.7|21.84|21.72|21.88|21.76|21.82|21.7|88
1760389800000|2025-10-13 21:10:00|21.83|21.71|21.84|21.72|21.87|21.75|21.81|21.69|86
1760390100000|2025-10-13 21:15:00|21.83|21.71|21.89|21.77|21.91|21.79|21.8|21.68|114
1760390400000|2025-10-13 21:20:00|21.88|21.76|21.84|21.72|21.9|21.78|21.84|21.72|110
1760390700000|2025-10-13 21:25:00|21.83|21.71|21.77|21.65|21.84|21.72|21.75|21.63|76
1760391000000|2025-10-13 21:30:00|21.76|21.64|21.72|21.6|21.77|21.65|21.71|21.59|89
1760391300000|2025-10-13 21:35:00|21.71|21.59|21.73|21.61|21.74|21.62|21.69|21.57|47
1760391600000|2025-10-13 21:40:00|21.72|21.6|21.71|21.59|21.73|21.61|21.69|21.57|34
1760391900000|2025-10-13 21:45:00|21.7|21.58|21.63|21.51|21.7|21.58|21.63|21.51|12
1760392200000|2025-10-13 21:50:00|21.64|21.52|21.65|21.53|21.66|21.54|21.64|21.52|28
1760392500000|2025-10-13 21:55:00|21.64|21.52|21.64|21.52|21.66|21.54|21.62|21.5|37
1760392800000|2025-10-13 22:00:00|21.63|21.51|21.63|21.51|21.69|21.57|21.61|21.49|117
1760393100000|2025-10-13 22:05:00|21.62|21.5|21.62|21.5|21.67|21.55|21.6|21.48|93
1760393400000|2025-10-13 22:10:00|21.63|21.51|21.63|21.51|21.65|21.53|21.6|21.48|53
1760393700000|2025-10-13 22:15:00|21.61|21.49|21.66|21.54|21.69|21.57|21.6|21.48|60
1760394000000|2025-10-13 22:20:00|21.65|21.53|21.63|21.51|21.68|21.56|21.63|21.51|56
1760394300000|2025-10-13 22:25:00|21.62|21.5|21.57|21.45|21.63|21.51|21.54|21.42|65
1760394600000|2025-10-13 22:30:00|21.58|21.46|21.59|21.47|21.6|21.48|21.55|21.43|56
1760394900000|2025-10-13 22:35:00|21.58|21.46|21.64|21.52|21.65|21.53|21.58|21.46|105
1760395200000|2025-10-13 22:40:00|21.63|21.51|21.62|21.5|21.65|21.53|21.61|21.49|90
1760395500000|2025-10-13 22:45:00|21.61|21.49|21.61|21.49|21.62|21.5|21.55|21.43|104
1760395800000|2025-10-13 22:50:00|21.6|21.48|21.66|21.54|21.66|21.54|21.6|21.48|81
1760396100000|2025-10-13 22:55:00|21.65|21.53|21.62|21.5|21.65|21.53|21.61|21.49|80
1760396400000|2025-10-13 23:00:00|21.61|21.49|21.6|21.48|21.61|21.49|21.55|21.43|104
1760396700000|2025-10-13 23:05:00|21.59|21.47|21.57|21.45|21.62|21.5|21.55|21.43|138
1760397000000|2025-10-13 23:10:00|21.56|21.44|21.59|21.47|21.6|21.48|21.55|21.43|93
1760397300000|2025-10-13 23:15:00|21.58|21.46|21.57|21.45|21.61|21.49|21.55|21.43|145
1760397600000|2025-10-13 23:20:00|21.58|21.46|21.56|21.44|21.58|21.46|21.53|21.41|157
1760397900000|2025-10-13 23:25:00|21.57|21.45|21.55|21.43|21.58|21.46|21.54|21.42|67
1760398200000|2025-10-13 23:30:00|21.54|21.42|21.55|21.43|21.59|21.47|21.54|21.42|152
1760398500000|2025-10-13 23:35:00|21.54|21.42|21.51|21.39|21.55|21.43|21.5|21.38|72
1760398800000|2025-10-13 23:40:00|21.52|21.4|21.5|21.38|21.52|21.4|21.45|21.33|131
1760399100000|2025-10-13 23:45:00|21.49|21.37|21.46|21.34|21.5|21.38|21.44|21.32|123
1760399400000|2025-10-13 23:50:00|21.45|21.33|21.47|21.35|21.47|21.35|21.44|21.32|99
1760399700000|2025-10-13 23:55:00|21.46|21.34|21.46|21.34|21.48|21.36|21.44|21.32|157
1760400000000|2025-10-14 00:00:00|21.47|21.35|21.5|21.38|21.5|21.38|21.45|21.33|96
1760400300000|2025-10-14 00:05:00|21.51|21.39|21.47|21.35|21.54|21.42|21.46|21.34|136
1760400600000|2025-10-14 00:10:00|21.48|21.36|21.47|21.35|21.48|21.36|21.45|21.33|134
1760400900000|2025-10-14 00:15:00|21.46|21.34|21.52|21.4|21.56|21.44|21.46|21.34|165
1760401200000|2025-10-14 00:20:00|21.51|21.39|21.56|21.44|21.59|21.47|21.51|21.39|136
1760401500000|2025-10-14 00:25:00|21.55|21.43|21.58|21.46|21.6|21.48|21.53|21.41|128
1760401800000|2025-10-14 00:30:00|21.57|21.45|21.61|21.49|21.65|21.53|21.56|21.44|114
1760402100000|2025-10-14 00:35:00|21.6|21.48|21.57|21.45|21.61|21.49|21.54|21.42|116
1760402400000|2025-10-14 00:40:00|21.58|21.46|21.56|21.44|21.58|21.46|21.51|21.39|149
1760402700000|2025-10-14 00:45:00|21.57|21.45|21.47|21.35|21.57|21.45|21.4|21.28|117
1760403000000|2025-10-14 00:50:00|21.46|21.34|21.48|21.36|21.49|21.37|21.44|21.32|107
1760403300000|2025-10-14 00:55:00|21.47|21.35|21.51|21.39|21.52|21.4|21.47|21.35|143
1760403600000|2025-10-14 01:00:00|21.52|21.4|21.44|21.32|21.53|21.41|21.44|21.32|134
1760403900000|2025-10-14 01:05:00|21.45|21.33|21.36|21.24|21.45|21.33|21.33|21.21|149
1760404200000|2025-10-14 01:10:00|21.35|21.23|21.41|21.29|21.43|21.31|21.34|21.22|117
1760404500000|2025-10-14 01:15:00|21.4|21.28|21.41|21.29|21.43|21.31|21.38|21.26|110
1760404800000|2025-10-14 01:20:00|21.42|21.3|21.44|21.32|21.45|21.33|21.41|21.29|107
1760405100000|2025-10-14 01:25:00|21.43|21.31|21.4|21.28|21.44|21.32|21.39|21.27|158
1760405400000|2025-10-14 01:30:00|21.39|21.27|21.4|21.28|21.42|21.3|21.38|21.26|172
1760405700000|2025-10-14 01:35:00|21.39|21.27|21.32|21.2|21.4|21.28|21.31|21.19|143
1760406000000|2025-10-14 01:40:00|21.31|21.19|21.35|21.23|21.35|21.23|21.31|21.19|83
1760406300000|2025-10-14 01:45:00|21.34|21.22|21.31|21.19|21.36|21.24|21.3|21.18|74
1760406600000|2025-10-14 01:50:00|21.3|21.18|21.27|21.15|21.35|21.23|21.24|21.12|89
1760406900000|2025-10-14 01:55:00|21.28|21.16|21.26|21.14|21.28|21.16|21.23|21.11|95
1760407200000|2025-10-14 02:00:00|21.27|21.15|21.2|21.08|21.28|21.16|21.17|21.05|92
1760407500000|2025-10-14 02:05:00|21.19|21.07|21.18|21.06|21.2|21.08|21.13|21.01|84
1760407800000|2025-10-14 02:10:00|21.17|21.05|21.16|21.04|21.2|21.08|21.15|21.03|72
1760408100000|2025-10-14 02:15:00|21.17|21.05|21.08|20.96|21.19|21.07|21.06|20.94|95
1760408400000|2025-10-14 02:20:00|21.09|20.97|21.1|20.98|21.1|20.98|21.03|20.91|96
1760408700000|2025-10-14 02:25:00|21.11|20.99|21.14|21.02|21.18|21.06|21.09|20.97|136
1760409000000|2025-10-14 02:30:00|21.13|21.01|21.16|21.04|21.18|21.06|21.12|21|157
1760409300000|2025-10-14 02:35:00|21.14|21.02|21.11|20.99|21.16|21.04|21.06|20.94|120
1760409600000|2025-10-14 02:40:00|21.1|20.98|21.06|20.94|21.11|20.99|21.04|20.92|91
1760409900000|2025-10-14 02:45:00|21.05|20.93|21.03|20.91|21.1|20.98|20.98|20.86|131
1760410200000|2025-10-14 02:50:00|21.02|20.9|21.01|20.89|21.06|20.94|20.98|20.86|178
1760410500000|2025-10-14 02:55:00|21|20.88|20.98|20.86|21.03|20.91|20.95|20.83|166
1760410800000|2025-10-14 03:00:00|20.99|20.87|20.81|20.69|21|20.88|20.78|20.66|148
1760411100000|2025-10-14 03:05:00|20.8|20.68|20.78|20.66|20.85|20.73|20.77|20.65|157
1760411400000|2025-10-14 03:10:00|20.79|20.67|20.85|20.73|20.87|20.75|20.78|20.66|143
1760411700000|2025-10-14 03:15:00|20.86|20.74|20.83|20.71|20.93|20.81|20.81|20.69|134
1760412000000|2025-10-14 03:20:00|20.84|20.72|20.82|20.7|20.86|20.74|20.81|20.69|191
1760412300000|2025-10-14 03:25:00|20.81|20.69|20.77|20.65|20.82|20.7|20.75|20.63|180
1760412600000|2025-10-14 03:30:00|20.76|20.64|20.79|20.67|20.83|20.71|20.76|20.64|102
1760412900000|2025-10-14 03:35:00|20.8|20.68|20.82|20.7|20.86|20.74|20.8|20.68|81
1760413200000|2025-10-14 03:40:00|20.81|20.69|20.85|20.73|20.87|20.75|20.81|20.69|127
1760413500000|2025-10-14 03:45:00|20.84|20.72|20.94|20.82|20.94|20.82|20.84|20.72|119
1760413800000|2025-10-14 03:50:00|20.93|20.81|20.91|20.79|20.97|20.85|20.9|20.78|113
1760414100000|2025-10-14 03:55:00|20.9|20.78|20.87|20.75|20.91|20.79|20.85|20.73|77
1760414400000|2025-10-14 04:00:00|20.86|20.74|20.86|20.74|20.91|20.79|20.84|20.72|127
1760414700000|2025-10-14 04:05:00|20.85|20.73|20.81|20.69|20.91|20.79|20.81|20.69|98
1760415000000|2025-10-14 04:10:00|20.8|20.68|20.86|20.74|20.88|20.76|20.77|20.65|93
1760415300000|2025-10-14 04:15:00|20.85|20.73|20.84|20.72|20.9|20.78|20.83|20.71|161
1760415600000|2025-10-14 04:20:00|20.85|20.73|20.91|20.79|20.91|20.79|20.81|20.69|127
1760415900000|2025-10-14 04:25:00|20.9|20.78|20.9|20.78|20.92|20.8|20.87|20.75|101
1760416200000|2025-10-14 04:30:00|20.89|20.77|20.81|20.69|20.89|20.77|20.77|20.65|146
1760416500000|2025-10-14 04:35:00|20.82|20.7|20.76|20.64|20.84|20.72|20.75|20.63|105
1760416800000|2025-10-14 04:40:00|20.75|20.63|20.72|20.6|20.76|20.64|20.7|20.58|78
1760417100000|2025-10-14 04:45:00|20.71|20.59|20.65|20.53|20.73|20.61|20.63|20.51|157
1760417400000|2025-10-14 04:50:00|20.64|20.52|20.5|20.38|20.65|20.53|20.49|20.37|186
1760417700000|2025-10-14 04:55:00|20.51|20.39|20.58|20.46|20.6|20.48|20.51|20.39|142
1760418000000|2025-10-14 05:00:00|20.57|20.45|20.66|20.54|20.66|20.54|20.54|20.42|127
1760418300000|2025-10-14 05:05:00|20.65|20.53|20.68|20.56|20.74|20.62|20.62|20.5|119
1760418600000|2025-10-14 05:10:00|20.69|20.57|20.73|20.61|20.75|20.63|20.67|20.55|181
1760418900000|2025-10-14 05:15:00|20.71|20.59|20.71|20.59|20.75|20.63|20.7|20.58|139
1760419200000|2025-10-14 05:20:00|20.7|20.58|20.68|20.56|20.73|20.61|20.64|20.52|131
1760419500000|2025-10-14 05:25:00|20.67|20.55|20.63|20.51|20.67|20.55|20.62|20.5|139
1760419800000|2025-10-14 05:30:00|20.64|20.52|20.59|20.47|20.65|20.53|20.56|20.44|101
1760420100000|2025-10-14 05:35:00|20.6|20.48|20.42|20.3|20.6|20.48|20.37|20.25|195
1760420400000|2025-10-14 05:40:00|20.41|20.29|20.33|20.21|20.42|20.3|20.26|20.14|209
1760420700000|2025-10-14 05:45:00|20.32|20.2|20.43|20.31|20.45|20.33|20.3|20.18|151
1760421000000|2025-10-14 05:50:00|20.42|20.3|20.43|20.31|20.47|20.35|20.39|20.27|137
1760421300000|2025-10-14 05:55:00|20.42|20.3|20.42|20.3|20.46|20.34|20.38|20.26|94
1760421600000|2025-10-14 06:00:00|20.41|20.29|20.51|20.39|20.53|20.41|20.41|20.29|149
1760421900000|2025-10-14 06:05:00|20.49|20.37|20.45|20.33|20.5|20.38|20.44|20.32|125
1760422200000|2025-10-14 06:10:00|20.44|20.32|20.44|20.32|20.5|20.38|20.42|20.3|119
1760422500000|2025-10-14 06:15:00|20.43|20.31|20.4|20.28|20.44|20.32|20.37|20.25|86
1760422800000|2025-10-14 06:20:00|20.41|20.29|20.3|20.18|20.43|20.31|20.27|20.15|111
1760423100000|2025-10-14 06:25:00|20.31|20.19|20.31|20.19|20.39|20.27|20.28|20.16|85
1760423400000|2025-10-14 06:30:00|20.29|20.17|20.04|19.92|20.37|20.25|19.97|19.85|236
1760423700000|2025-10-14 06:35:00|20.03|19.91|20.08|19.96|20.18|20.06|20.03|19.91|177
1760424000000|2025-10-14 06:40:00|20.09|19.97|19.97|19.85|20.13|20.01|19.94|19.82|187
1760424300000|2025-10-14 06:45:00|19.96|19.84|19.94|19.82|20.07|19.95|19.57|19.45|358
1760424600000|2025-10-14 06:50:00|19.93|19.81|20.04|19.92|20.06|19.94|19.83|19.71|251
1760424900000|2025-10-14 06:55:00|20.03|19.91|19.96|19.84|20.07|19.95|19.94|19.82|210
1760425200000|2025-10-14 07:00:00|19.95|19.83|19.93|19.81|20.07|19.95|19.91|19.79|261
1760425500000|2025-10-14 07:05:00|19.92|19.8|19.9|19.78|19.98|19.86|19.86|19.74|197
1760425800000|2025-10-14 07:10:00|19.91|19.79|19.98|19.86|20|19.88|19.88|19.76|186
1760426100000|2025-10-14 07:15:00|19.97|19.85|20.05|19.93|20.07|19.95|19.96|19.84|221
1760426400000|2025-10-14 07:20:00|20.04|19.92|19.89|19.77|20.05|19.93|19.87|19.75|247
1760426700000|2025-10-14 07:25:00|19.9|19.78|19.97|19.85|20.04|19.92|19.87|19.75|177
1760427000000|2025-10-14 07:30:00|19.96|19.84|19.91|19.79|19.97|19.85|19.87|19.75|165
1760427300000|2025-10-14 07:35:00|19.92|19.8|19.85|19.73|19.94|19.82|19.77|19.65|200
1760427600000|2025-10-14 07:40:00|19.86|19.74|19.84|19.72|19.88|19.76|19.76|19.64|184
1760427900000|2025-10-14 07:45:00|19.83|19.71|19.82|19.7|19.89|19.77|19.78|19.66|146
1760428200000|2025-10-14 07:50:00|19.81|19.69|19.8|19.68|19.86|19.74|19.78|19.66|127
1760428500000|2025-10-14 07:55:00|19.81|19.69|19.87|19.75|19.89|19.77|19.79|19.67|162
1760428800000|2025-10-14 08:00:00|19.86|19.74|19.78|19.66|19.9|19.78|19.75|19.63|163
1760429100000|2025-10-14 08:05:00|19.79|19.67|19.83|19.71|19.91|19.79|19.75|19.63|201
1760429400000|2025-10-14 08:10:00|19.84|19.72|19.93|19.81|19.94|19.82|19.82|19.7|104
1760429700000|2025-10-14 08:15:00|19.92|19.8|19.81|19.69|19.93|19.81|19.79|19.67|135
1760430000000|2025-10-14 08:20:00|19.8|19.68|19.81|19.69|19.89|19.77|19.8|19.68|170
1760430300000|2025-10-14 08:25:00|19.8|19.68|19.95|19.83|19.96|19.84|19.8|19.68|124
1760430600000|2025-10-14 08:30:00|19.96|19.84|20.01|19.89|20.05|19.93|19.94|19.82|140
1760430900000|2025-10-14 08:35:00|20|19.88|20.07|19.95|20.07|19.95|19.99|19.87|82
1760431200000|2025-10-14 08:40:00|20.06|19.94|20.16|20.04|20.23|20.11|20.03|19.91|111
1760431500000|2025-10-14 08:45:00|20.17|20.05|20.03|19.91|20.19|20.07|20.02|19.9|97
1760431800000|2025-10-14 08:50:00|20.02|19.9|20.06|19.94|20.08|19.96|20.01|19.89|68
1760432100000|2025-10-14 08:55:00|20.05|19.93|20.06|19.94|20.08|19.96|20.04|19.92|50
1760432400000|2025-10-14 09:00:00|20.05|19.93|20.13|20.01|20.15|20.03|20.04|19.92|99
1760432700000|2025-10-14 09:05:00|20.12|20|20.12|20|20.14|20.02|20.08|19.96|130
1760433000000|2025-10-14 09:10:00|20.13|20.01|20.08|19.96|20.13|20.01|20.08|19.96|166
1760433300000|2025-10-14 09:15:00|20.09|19.97|20.13|20.01|20.13|20.01|20.06|19.94|88
1760433600000|2025-10-14 09:20:00|20.12|20|20.09|19.97|20.13|20.01|20.06|19.94|174
1760433900000|2025-10-14 09:25:00|20.1|19.98|20.13|20.01|20.19|20.07|20.08|19.96|138
1760434200000|2025-10-14 09:30:00|20.12|20|20.14|20.02|20.2|20.08|20.12|20|179
1760434500000|2025-10-14 09:35:00|20.15|20.03|20.16|20.04|20.19|20.07|20.13|20.01|100
1760434800000|2025-10-14 09:40:00|20.17|20.05|20.13|20.01|20.17|20.05|20.11|19.99|118
1760435100000|2025-10-14 09:45:00|20.14|20.02|20.05|19.93|20.15|20.03|20.02|19.9|106
1760435400000|2025-10-14 09:50:00|20.04|19.92|19.99|19.87|20.07|19.95|19.96|19.84|122
1760435700000|2025-10-14 09:55:00|19.98|19.86|20.04|19.92|20.06|19.94|19.97|19.85|149
1760436000000|2025-10-14 10:00:00|20.03|19.91|19.95|19.83|20.05|19.93|19.91|19.79|130
1760436300000|2025-10-14 10:05:00|19.96|19.84|19.93|19.81|19.97|19.85|19.87|19.75|141
1760436600000|2025-10-14 10:10:00|19.94|19.82|19.88|19.76|19.94|19.82|19.85|19.73|141
1760436900000|2025-10-14 10:15:00|19.87|19.75|19.7|19.58|19.87|19.75|19.64|19.52|213
1760437200000|2025-10-14 10:20:00|19.71|19.59|19.76|19.64|19.81|19.69|19.71|19.59|147
1760437500000|2025-10-14 10:25:00|19.77|19.65|19.72|19.6|19.79|19.67|19.69|19.57|106
1760437800000|2025-10-14 10:30:00|19.71|19.59|19.59|19.47|19.75|19.63|19.52|19.4|193
1760438100000|2025-10-14 10:35:00|19.58|19.46|19.87|19.75|19.88|19.76|19.56|19.44|206
1760438400000|2025-10-14 10:40:00|19.86|19.74|19.74|19.62|19.88|19.76|19.73|19.61|187
1760438700000|2025-10-14 10:45:00|19.73|19.61|19.71|19.59|19.74|19.62|19.65|19.53|161
1760439000000|2025-10-14 10:50:00|19.72|19.6|19.79|19.67|19.82|19.7|19.72|19.6|108
1760439300000|2025-10-14 10:55:00|19.78|19.66|19.83|19.71|19.85|19.73|19.75|19.63|94
1760439600000|2025-10-14 11:00:00|19.84|19.72|19.95|19.83|19.95|19.83|19.82|19.7|157
1760439900000|2025-10-14 11:05:00|19.94|19.82|20|19.88|20.06|19.94|19.92|19.8|130
1760440200000|2025-10-14 11:10:00|20.01|19.89|20.03|19.91|20.05|19.93|19.95|19.83|111
1760440500000|2025-10-14 11:15:00|20.04|19.92|19.97|19.85|20.08|19.96|19.95|19.83|126
1760440800000|2025-10-14 11:20:00|19.96|19.84|20.03|19.91|20.08|19.96|19.96|19.84|154
1760441100000|2025-10-14 11:25:00|20.02|19.9|20.03|19.91|20.07|19.95|20.01|19.89|174
1760441400000|2025-10-14 11:30:00|20.02|19.9|20.05|19.93|20.08|19.96|19.99|19.87|111
1760441700000|2025-10-14 11:35:00|20.06|19.94|20.01|19.89|20.12|20|20|19.88|111
1760442000000|2025-10-14 11:40:00|20|19.88|19.98|19.86|20.03|19.91|19.97|19.85|80
1760442300000|2025-10-14 11:45:00|19.99|19.87|20.03|19.91|20.05|19.93|19.98|19.86|69
1760442600000|2025-10-14 11:50:00|20.02|19.9|19.99|19.87|20.05|19.93|19.98|19.86|56
1760442900000|2025-10-14 11:55:00|19.98|19.86|19.99|19.87|20|19.88|19.97|19.85|36
1760443200000|2025-10-14 12:00:00|19.98|19.86|19.9|19.78|19.99|19.87|19.89|19.77|105
1760443500000|2025-10-14 12:05:00|19.89|19.77|19.89|19.77|19.93|19.81|19.84|19.72|141
1760443800000|2025-10-14 12:10:00|19.9|19.78|19.92|19.8|19.97|19.85|19.89|19.77|94
1760444100000|2025-10-14 12:15:00|19.91|19.79|19.86|19.74|19.93|19.81|19.81|19.69|86
1760444400000|2025-10-14 12:20:00|19.85|19.73|19.79|19.67|19.86|19.74|19.76|19.64|117
1760444700000|2025-10-14 12:25:00|19.78|19.66|19.84|19.72|19.85|19.73|19.78|19.66|109
1760445000000|2025-10-14 12:30:00|19.83|19.71|19.75|19.63|19.86|19.74|19.71|19.59|169
1760445300000|2025-10-14 12:35:00|19.74|19.62|19.72|19.6|19.76|19.64|19.69|19.57|100
1760445600000|2025-10-14 12:40:00|19.73|19.61|19.72|19.6|19.76|19.64|19.65|19.53|113
1760445900000|2025-10-14 12:45:00|19.73|19.61|19.67|19.55|19.75|19.63|19.66|19.54|98
1760446200000|2025-10-14 12:50:00|19.66|19.54|19.79|19.67|19.84|19.72|19.66|19.54|110
1760446500000|2025-10-14 12:55:00|19.78|19.66|19.7|19.58|19.79|19.67|19.66|19.54|151
1760446800000|2025-10-14 13:00:00|19.69|19.57|19.73|19.61|19.77|19.65|19.69|19.57|134
1760447100000|2025-10-14 13:05:00|19.74|19.62|19.71|19.59|19.78|19.66|19.71|19.59|148
1760447400000|2025-10-14 13:10:00|19.7|19.58|19.7|19.58|19.71|19.59|19.6|19.48|95
1760447700000|2025-10-14 13:15:00|19.69|19.57|19.65|19.53|19.71|19.59|19.61|19.49|147
1760448000000|2025-10-14 13:20:00|19.66|19.54|19.68|19.56|19.69|19.57|19.59|19.47|115
1760448300000|2025-10-14 13:25:00|19.69|19.57|19.8|19.68|19.82|19.7|19.67|19.55|149
1760448600000|2025-10-14 13:30:00|19.79|19.67|19.76|19.64|19.89|19.77|19.69|19.57|266
1760448900000|2025-10-14 13:35:00|19.75|19.63|19.67|19.55|19.75|19.63|19.41|19.29|313
1760449200000|2025-10-14 13:40:00|19.68|19.56|19.72|19.6|19.72|19.6|19.58|19.46|258
1760449500000|2025-10-14 13:45:00|19.71|19.59|19.92|19.8|20|19.88|19.65|19.53|281
1760449800000|2025-10-14 13:50:00|19.91|19.79|19.91|19.79|19.95|19.83|19.84|19.72|219
1760450100000|2025-10-14 13:55:00|19.9|19.78|19.89|19.77|19.94|19.82|19.8|19.68|227
1760450400000|2025-10-14 14:00:00|19.88|19.76|19.91|19.79|19.93|19.81|19.86|19.74|295
1760450700000|2025-10-14 14:05:00|19.92|19.8|19.91|19.79|19.92|19.8|19.83|19.71|262
1760451000000|2025-10-14 14:10:00|19.9|19.78|20.06|19.94|20.07|19.95|19.85|19.73|287
1760451300000|2025-10-14 14:15:00|20.05|19.93|20.14|20.02|20.22|20.1|20.04|19.92|278
1760451600000|2025-10-14 14:20:00|20.13|20.01|20.11|19.99|20.17|20.05|20.06|19.94|208
1760451900000|2025-10-14 14:25:00|20.1|19.98|20.08|19.96|20.17|20.05|20.04|19.92|165
1760452200000|2025-10-14 14:30:00|20.07|19.95|19.95|19.83|20.08|19.96|19.89|19.77|179
1760452500000|2025-10-14 14:35:00|19.94|19.82|19.99|19.87|20.01|19.89|19.91|19.79|89
1760452800000|2025-10-14 14:40:00|19.98|19.86|20.12|20|20.17|20.05|19.98|19.86|161
1760453100000|2025-10-14 14:45:00|20.13|20.01|20.11|19.99|20.26|20.14|20.09|19.97|186
1760453400000|2025-10-14 14:50:00|20.1|19.98|20.04|19.92|20.11|19.99|19.99|19.87|228
1760453700000|2025-10-14 14:55:00|20.03|19.91|19.98|19.86|20.04|19.92|19.97|19.85|129
1760454000000|2025-10-14 15:00:00|19.97|19.85|20.09|19.97|20.13|20.01|19.97|19.85|172
1760454300000|2025-10-14 15:05:00|20.1|19.98|19.99|19.87|20.14|20.02|19.96|19.84|193
1760454600000|2025-10-14 15:10:00|20|19.88|19.92|19.8|20|19.88|19.9|19.78|130
1760454900000|2025-10-14 15:15:00|19.93|19.81|19.96|19.84|20|19.88|19.86|19.74|125
1760455200000|2025-10-14 15:20:00|19.95|19.83|20.07|19.95|20.08|19.96|19.94|19.82|104
1760455500000|2025-10-14 15:25:00|20.08|19.96|20.03|19.91|20.08|19.96|20|19.88|115
1760455800000|2025-10-14 15:30:00|20.04|19.92|20.13|20.01|20.13|20.01|20.02|19.9|165
1760456100000|2025-10-14 15:35:00|20.12|20|20.1|19.98|20.2|20.08|20.09|19.97|163
1760456400000|2025-10-14 15:40:00|20.09|19.97|20.26|20.14|20.29|20.17|20.07|19.95|181
1760456700000|2025-10-14 15:45:00|20.27|20.15|20.31|20.19|20.35|20.23|20.24|20.12|178
1760457000000|2025-10-14 15:50:00|20.3|20.18|20.4|20.28|20.46|20.34|20.28|20.16|183
1760457300000|2025-10-14 15:55:00|20.41|20.29|20.43|20.31|20.43|20.31|20.36|20.24|138
1760457600000|2025-10-14 16:00:00|20.44|20.32|20.36|20.24|20.44|20.32|20.29|20.17|188
1760457900000|2025-10-14 16:05:00|20.35|20.23|20.31|20.19|20.37|20.25|20.29|20.17|146
1760458200000|2025-10-14 16:10:00|20.32|20.2|20.44|20.32|20.48|20.36|20.31|20.19|113
1760458500000|2025-10-14 16:15:00|20.45|20.33|20.49|20.37|20.52|20.4|20.4|20.28|156
1760458800000|2025-10-14 16:20:00|20.48|20.36|20.54|20.42|20.75|20.63|20.46|20.34|337
1760459100000|2025-10-14 16:25:00|20.53|20.41|20.52|20.4|20.58|20.46|20.42|20.3|228
1760459400000|2025-10-14 16:30:00|20.53|20.41|20.44|20.32|20.6|20.48|20.4|20.28|193
1760459700000|2025-10-14 16:35:00|20.45|20.33|20.43|20.31|20.48|20.36|20.4|20.28|246
1760460000000|2025-10-14 16:40:00|20.42|20.3|20.49|20.37|20.5|20.38|20.33|20.21|133
1760460300000|2025-10-14 16:45:00|20.5|20.38|20.53|20.41|20.54|20.42|20.42|20.3|138
1760460600000|2025-10-14 16:50:00|20.54|20.42|20.49|20.37|20.59|20.47|20.48|20.36|197
1760460900000|2025-10-14 16:55:00|20.48|20.36|20.38|20.26|20.52|20.4|20.32|20.2|237
1760461200000|2025-10-14 17:00:00|20.37|20.25|20.33|20.21|20.38|20.26|20.08|19.96|263
1760461500000|2025-10-14 17:05:00|20.32|20.2|20.49|20.37|20.5|20.38|20.32|20.2|201
1760461800000|2025-10-14 17:10:00|20.5|20.38|20.52|20.4|20.57|20.45|20.49|20.37|117
1760462100000|2025-10-14 17:15:00|20.51|20.39|20.52|20.4|20.56|20.44|20.46|20.34|167
1760462400000|2025-10-14 17:20:00|20.51|20.39|20.53|20.41|20.56|20.44|20.48|20.36|125
1760462700000|2025-10-14 17:25:00|20.54|20.42|20.49|20.37|20.56|20.44|20.45|20.33|90
1760463000000|2025-10-14 17:30:00|20.48|20.36|20.41|20.29|20.53|20.41|20.36|20.24|139
1760463300000|2025-10-14 17:35:00|20.4|20.28|20.42|20.3|20.42|20.3|20.37|20.25|108
1760463600000|2025-10-14 17:40:00|20.41|20.29|20.47|20.35|20.47|20.35|20.4|20.28|97
1760463900000|2025-10-14 17:45:00|20.46|20.34|20.47|20.35|20.49|20.37|20.43|20.31|72
1760464200000|2025-10-14 17:50:00|20.48|20.36|20.48|20.36|20.53|20.41|20.46|20.34|87
1760464500000|2025-10-14 17:55:00|20.47|20.35|20.42|20.3|20.48|20.36|20.4|20.28|59
1760464800000|2025-10-14 18:00:00|20.43|20.31|20.43|20.31|20.47|20.35|20.39|20.27|98
1760465100000|2025-10-14 18:05:00|20.44|20.32|20.5|20.38|20.53|20.41|20.41|20.29|100
1760465400000|2025-10-14 18:10:00|20.51|20.39|20.57|20.45|20.6|20.48|20.5|20.38|75
1760465700000|2025-10-14 18:15:00|20.58|20.46|20.53|20.41|20.6|20.48|20.52|20.4|86
1760466000000|2025-10-14 18:20:00|20.54|20.42|20.57|20.45|20.59|20.47|20.5|20.38|77
1760466300000|2025-10-14 18:25:00|20.58|20.46|20.51|20.39|20.59|20.47|20.51|20.39|91
1760466600000|2025-10-14 18:30:00|20.53|20.41|20.51|20.39|20.56|20.44|20.51|20.39|107
1760466900000|2025-10-14 18:35:00|20.52|20.4|20.45|20.33|20.52|20.4|20.45|20.33|129
1760467200000|2025-10-14 18:40:00|20.44|20.32|20.4|20.28|20.45|20.33|20.38|20.26|81
1760467500000|2025-10-14 18:45:00|20.41|20.29|20.5|20.38|20.51|20.39|20.39|20.27|124
1760467800000|2025-10-14 18:50:00|20.51|20.39|20.46|20.34|20.52|20.4|20.43|20.31|106
1760468100000|2025-10-14 18:55:00|20.45|20.33|20.46|20.34|20.46|20.34|20.39|20.27|76
1760468400000|2025-10-14 19:00:00|20.47|20.35|20.48|20.36|20.5|20.38|20.45|20.33|52
1760468700000|2025-10-14 19:05:00|20.49|20.37|20.5|20.38|20.53|20.41|20.48|20.36|73
1760469000000|2025-10-14 19:10:00|20.51|20.39|20.53|20.41|20.55|20.43|20.5|20.38|67
1760469300000|2025-10-14 19:15:00|20.54|20.42|20.53|20.41|20.56|20.44|20.51|20.39|86
1760469600000|2025-10-14 19:20:00|20.54|20.42|20.62|20.5|20.63|20.51|20.53|20.41|51
1760469900000|2025-10-14 19:25:00|20.61|20.49|20.6|20.48|20.64|20.52|20.56|20.44|116
1760470200000|2025-10-14 19:30:00|20.61|20.49|20.58|20.46|20.61|20.49|20.56|20.44|118
1760470500000|2025-10-14 19:35:00|20.57|20.45|20.36|20.24|20.58|20.46|20.24|20.12|266
1760470800000|2025-10-14 19:40:00|20.35|20.23|20.16|20.04|20.36|20.24|20.12|20|227
1760471100000|2025-10-14 19:45:00|20.17|20.05|20.34|20.22|20.37|20.25|20.13|20.01|174
1760471400000|2025-10-14 19:50:00|20.33|20.21|20.42|20.3|20.45|20.33|20.3|20.18|146
1760471700000|2025-10-14 19:55:00|20.41|20.29|20.39|20.27|20.42|20.3|20.35|20.23|105
1760472000000|2025-10-14 20:00:00|20.4|20.28|20.41|20.29|20.46|20.34|20.4|20.28|98
1760472300000|2025-10-14 20:05:00|20.42|20.3|20.35|20.23|20.43|20.31|20.35|20.23|96
1760472600000|2025-10-14 20:10:00|20.36|20.24|20.39|20.27|20.4|20.28|20.28|20.16|93
1760472900000|2025-10-14 20:15:00|20.4|20.28|20.48|20.36|20.48|20.36|20.37|20.25|69
1760473200000|2025-10-14 20:20:00|20.49|20.37|20.46|20.34|20.5|20.38|20.43|20.31|71
1760473500000|2025-10-14 20:25:00|20.47|20.35|20.46|20.34|20.48|20.36|20.44|20.32|66
1760473800000|2025-10-14 20:30:00|20.45|20.33|20.46|20.34|20.48|20.36|20.44|20.32|68
1760474100000|2025-10-14 20:35:00|20.47|20.35|20.47|20.35|20.47|20.35|20.41|20.29|47
1760474400000|2025-10-14 20:40:00|20.48|20.36|20.51|20.39|20.51|20.39|20.44|20.32|87
1760474700000|2025-10-14 20:45:00|20.5|20.38|20.48|20.36|20.51|20.39|20.47|20.35|90
1760475000000|2025-10-14 20:50:00|20.49|20.37|20.49|20.37|20.5|20.38|20.48|20.36|43
1760475300000|2025-10-14 20:55:00|20.48|20.36|20.48|20.36|20.5|20.38|20.47|20.35|31
1760475600000|2025-10-14 21:00:00|20.47|20.35|20.46|20.34|20.49|20.37|20.45|20.33|30
1760475900000|2025-10-14 21:05:00|20.45|20.33|20.47|20.35|20.49|20.37|20.45|20.33|14
1760476200000|2025-10-14 21:10:00|20.46|20.34|20.36|20.24|20.46|20.34|20.34|20.22|68
1760476500000|2025-10-14 21:15:00|20.37|20.25|20.33|20.21|20.38|20.26|20.33|20.21|60
1760476800000|2025-10-14 21:20:00|20.32|20.2|20.34|20.22|20.35|20.23|20.3|20.18|47
1760477100000|2025-10-14 21:25:00|20.35|20.23|20.41|20.29|20.45|20.33|20.35|20.23|47
1760477400000|2025-10-14 21:30:00|20.42|20.3|20.41|20.29|20.45|20.33|20.4|20.28|34
1760477700000|2025-10-14 21:35:00|20.42|20.3|20.38|20.26|20.47|20.35|20.38|20.26|39
1760478000000|2025-10-14 21:40:00|20.39|20.27|20.43|20.31|20.46|20.34|20.39|20.27|17
1760478300000|2025-10-14 21:45:00|20.42|20.3|20.42|20.3|20.44|20.32|20.4|20.28|15
1760478600000|2025-10-14 21:50:00|20.43|20.31|20.5|20.38|20.5|20.38|20.42|20.3|16
1760478900000|2025-10-14 21:55:00|20.49|20.37|20.44|20.32|20.49|20.37|20.43|20.31|30
1760479200000|2025-10-14 22:00:00|20.45|20.33|20.56|20.44|20.58|20.46|20.44|20.32|91
1760479500000|2025-10-14 22:05:00|20.55|20.43|20.52|20.4|20.59|20.47|20.52|20.4|77
1760479800000|2025-10-14 22:10:00|20.53|20.41|20.54|20.42|20.57|20.45|20.52|20.4|58
1760480100000|2025-10-14 22:15:00|20.53|20.41|20.52|20.4|20.56|20.44|20.52|20.4|54
1760480400000|2025-10-14 22:20:00|20.53|20.41|20.5|20.38|20.53|20.41|20.49|20.37|58
1760480700000|2025-10-14 22:25:00|20.49|20.37|20.48|20.36|20.51|20.39|20.47|20.35|58
1760481000000|2025-10-14 22:30:00|20.49|20.37|20.45|20.33|20.49|20.37|20.44|20.32|49
1760481300000|2025-10-14 22:35:00|20.46|20.34|20.48|20.36|20.48|20.36|20.44|20.32|33
1760481600000|2025-10-14 22:40:00|20.47|20.35|20.47|20.35|20.49|20.37|20.46|20.34|27
1760481900000|2025-10-14 22:45:00|20.48|20.36|20.41|20.29|20.48|20.36|20.4|20.28|54
1760482200000|2025-10-14 22:50:00|20.4|20.28|20.44|20.32|20.44|20.32|20.39|20.27|61
1760482500000|2025-10-14 22:55:00|20.43|20.31|20.46|20.34|20.48|20.36|20.43|20.31|52
1760482800000|2025-10-14 23:00:00|20.45|20.33|20.5|20.38|20.51|20.39|20.45|20.33|42
1760483100000|2025-10-14 23:05:00|20.51|20.39|20.58|20.46|20.58|20.46|20.51|20.39|42
1760483400000|2025-10-14 23:10:00|20.59|20.47|20.56|20.44|20.59|20.47|20.54|20.42|86
1760483700000|2025-10-14 23:15:00|20.57|20.45|20.55|20.43|20.58|20.46|20.54|20.42|66
1760484000000|2025-10-14 23:20:00|20.56|20.44|20.54|20.42|20.58|20.46|20.54|20.42|37
1760484300000|2025-10-14 23:25:00|20.55|20.43|20.56|20.44|20.6|20.48|20.53|20.41|62
1760484600000|2025-10-14 23:30:00|20.57|20.45|20.6|20.48|20.6|20.48|20.56|20.44|50
1760484900000|2025-10-14 23:35:00|20.59|20.47|20.57|20.45|20.6|20.48|20.56|20.44|69
1760485200000|2025-10-14 23:40:00|20.58|20.46|20.54|20.42|20.58|20.46|20.53|20.41|51
1760485500000|2025-10-14 23:45:00|20.53|20.41|20.57|20.45|20.59|20.47|20.52|20.4|47
1760485800000|2025-10-14 23:50:00|20.56|20.44|20.53|20.41|20.56|20.44|20.52|20.4|42
1760486100000|2025-10-14 23:55:00|20.54|20.42|20.52|20.4|20.54|20.42|20.49|20.37|33
1760486400000|2025-10-15 00:00:00|20.51|20.39|20.56|20.44|20.56|20.44|20.51|20.39|54
1760486700000|2025-10-15 00:05:00|20.57|20.45|20.56|20.44|20.57|20.45|20.53|20.41|78
1760487000000|2025-10-15 00:10:00|20.55|20.43|20.45|20.33|20.55|20.43|20.45|20.33|69
1760487300000|2025-10-15 00:15:00|20.46|20.34|20.42|20.3|20.47|20.35|20.42|20.3|72
1760487600000|2025-10-15 00:20:00|20.43|20.31|20.41|20.29|20.44|20.32|20.4|20.28|81
1760487900000|2025-10-15 00:25:00|20.42|20.3|20.44|20.32|20.52|20.4|20.38|20.26|80
1760488200000|2025-10-15 00:30:00|20.43|20.31|20.4|20.28|20.49|20.37|20.35|20.23|112
1760488500000|2025-10-15 00:35:00|20.41|20.29|20.44|20.32|20.46|20.34|20.38|20.26|54
1760488800000|2025-10-15 00:40:00|20.45|20.33|20.47|20.35|20.47|20.35|20.42|20.3|63
1760489100000|2025-10-15 00:45:00|20.48|20.36|20.47|20.35|20.53|20.41|20.47|20.35|56
1760489400000|2025-10-15 00:50:00|20.48|20.36|20.51|20.39|20.52|20.4|20.46|20.34|52
1760489700000|2025-10-15 00:55:00|20.52|20.4|20.54|20.42|20.56|20.44|20.51|20.39|49
1760490000000|2025-10-15 01:00:00|20.53|20.41|20.43|20.31|20.56|20.44|20.4|20.28|117
1760490300000|2025-10-15 01:05:00|20.42|20.3|20.38|20.26|20.43|20.31|20.36|20.24|81
1760490600000|2025-10-15 01:10:00|20.39|20.27|20.44|20.32|20.47|20.35|20.39|20.27|54
1760490900000|2025-10-15 01:15:00|20.43|20.31|20.47|20.35|20.47|20.35|20.41|20.29|73
1760491200000|2025-10-15 01:20:00|20.48|20.36|20.47|20.35|20.48|20.36|20.41|20.29|40
1760491500000|2025-10-15 01:25:00|20.48|20.36|20.38|20.26|20.48|20.36|20.37|20.25|67
1760491800000|2025-10-15 01:30:00|20.37|20.25|20.36|20.24|20.39|20.27|20.33|20.21|88
1760492100000|2025-10-15 01:35:00|20.37|20.25|20.39|20.27|20.4|20.28|20.37|20.25|53
1760492400000|2025-10-15 01:40:00|20.4|20.28|20.43|20.31|20.43|20.31|20.38|20.26|66
1760492700000|2025-10-15 01:45:00|20.42|20.3|20.46|20.34|20.46|20.34|20.4|20.28|63
1760493000000|2025-10-15 01:50:00|20.47|20.35|20.49|20.37|20.52|20.4|20.46|20.34|67
1760493300000|2025-10-15 01:55:00|20.5|20.38|20.5|20.38|20.52|20.4|20.5|20.38|43
1760493600000|2025-10-15 02:00:00|20.51|20.39|20.51|20.39|20.53|20.41|20.47|20.35|73
1760493900000|2025-10-15 02:05:00|20.52|20.4|20.51|20.39|20.55|20.43|20.49|20.37|80
1760494200000|2025-10-15 02:10:00|20.52|20.4|20.6|20.48|20.6|20.48|20.5|20.38|47
1760494500000|2025-10-15 02:15:00|20.61|20.49|20.61|20.49|20.66|20.54|20.57|20.45|61
1760494800000|2025-10-15 02:20:00|20.62|20.5|20.68|20.56|20.68|20.56|20.61|20.49|63
1760495100000|2025-10-15 02:25:00|20.69|20.57|20.74|20.62|20.74|20.62|20.68|20.56|62
1760495400000|2025-10-15 02:30:00|20.73|20.61|20.66|20.54|20.75|20.63|20.65|20.53|80
1760495700000|2025-10-15 02:35:00|20.65|20.53|20.66|20.54|20.67|20.55|20.64|20.52|48
1760496000000|2025-10-15 02:40:00|20.67|20.55|20.63|20.51|20.68|20.56|20.63|20.51|65
1760496300000|2025-10-15 02:45:00|20.64|20.52|20.67|20.55|20.67|20.55|20.63|20.51|28
1760496600000|2025-10-15 02:50:00|20.66|20.54|20.63|20.51|20.67|20.55|20.63|20.51|34
1760496900000|2025-10-15 02:55:00|20.64|20.52|20.58|20.46|20.64|20.52|20.56|20.44|51
1760497200000|2025-10-15 03:00:00|20.57|20.45|20.49|20.37|20.6|20.48|20.48|20.36|88
1760497500000|2025-10-15 03:05:00|20.5|20.38|20.45|20.33|20.5|20.38|20.42|20.3|58
1760497800000|2025-10-15 03:10:00|20.44|20.32|20.46|20.34|20.47|20.35|20.4|20.28|67
1760498100000|2025-10-15 03:15:00|20.45|20.33|20.4|20.28|20.47|20.35|20.4|20.28|76
1760498400000|2025-10-15 03:20:00|20.41|20.29|20.41|20.29|20.43|20.31|20.35|20.23|77
1760498700000|2025-10-15 03:25:00|20.42|20.3|20.47|20.35|20.47|20.35|20.42|20.3|38
1760499000000|2025-10-15 03:30:00|20.46|20.34|20.44|20.32|20.47|20.35|20.41|20.29|85
1760499300000|2025-10-15 03:35:00|20.43|20.31|20.42|20.3|20.45|20.33|20.41|20.29|88
1760499600000|2025-10-15 03:40:00|20.41|20.29|20.33|20.21|20.42|20.3|20.31|20.19|91
1760499900000|2025-10-15 03:45:00|20.32|20.2|20.33|20.21|20.33|20.21|20.24|20.12|100
1760500200000|2025-10-15 03:50:00|20.32|20.2|20.36|20.24|20.37|20.25|20.31|20.19|67
1760500500000|2025-10-15 03:55:00|20.37|20.25|20.34|20.22|20.38|20.26|20.32|20.2|54
1760500800000|2025-10-15 04:00:00|20.35|20.23|20.3|20.18|20.36|20.24|20.25|20.13|114
1760501100000|2025-10-15 04:05:00|20.29|20.17|20.29|20.17|20.32|20.2|20.26|20.14|127
1760501400000|2025-10-15 04:10:00|20.3|20.18|20.33|20.21|20.34|20.22|20.3|20.18|38
1760501700000|2025-10-15 04:15:00|20.32|20.2|20.39|20.27|20.4|20.28|20.32|20.2|68
1760502000000|2025-10-15 04:20:00|20.4|20.28|20.42|20.3|20.45|20.33|20.4|20.28|57
1760502300000|2025-10-15 04:25:00|20.41|20.29|20.42|20.3|20.43|20.31|20.4|20.28|34
1760502600000|2025-10-15 04:30:00|20.41|20.29|20.41|20.29|20.45|20.33|20.39|20.27|37
1760502900000|2025-10-15 04:35:00|20.4|20.28|20.39|20.27|20.42|20.3|20.38|20.26|50
1760503200000|2025-10-15 04:40:00|20.4|20.28|20.41|20.29|20.41|20.29|20.38|20.26|50
1760503500000|2025-10-15 04:45:00|20.4|20.28|20.43|20.31|20.45|20.33|20.39|20.27|54
1760503800000|2025-10-15 04:50:00|20.44|20.32|20.5|20.38|20.52|20.4|20.44|20.32|57
1760504100000|2025-10-15 04:55:00|20.51|20.39|20.49|20.37|20.51|20.39|20.48|20.36|37
1760504400000|2025-10-15 05:00:00|20.5|20.38|20.53|20.41|20.57|20.45|20.5|20.38|78
1760504700000|2025-10-15 05:05:00|20.52|20.4|20.53|20.41|20.54|20.42|20.5|20.38|43
1760505000000|2025-10-15 05:10:00|20.54|20.42|20.51|20.39|20.54|20.42|20.49|20.37|45
1760505300000|2025-10-15 05:15:00|20.52|20.4|20.54|20.42|20.54|20.42|20.5|20.38|51
1760505600000|2025-10-15 05:20:00|20.53|20.41|20.45|20.33|20.53|20.41|20.43|20.31|49
1760505900000|2025-10-15 05:25:00|20.44|20.32|20.43|20.31|20.46|20.34|20.41|20.29|34
1760506200000|2025-10-15 05:30:00|20.42|20.3|20.43|20.31|20.43|20.31|20.37|20.25|42
1760506500000|2025-10-15 05:35:00|20.44|20.32|20.46|20.34|20.46|20.34|20.42|20.3|43
1760506800000|2025-10-15 05:40:00|20.47|20.35|20.52|20.4|20.52|20.4|20.46|20.34|39
1760507100000|2025-10-15 05:45:00|20.51|20.39|20.47|20.35|20.51|20.39|20.46|20.34|35
1760507400000|2025-10-15 05:50:00|20.46|20.34|20.46|20.34|20.48|20.36|20.44|20.32|41
1760507700000|2025-10-15 05:55:00|20.47|20.35|20.49|20.37|20.49|20.37|20.46|20.34|21
1760508000000|2025-10-15 06:00:00|20.48|20.36|20.5|20.38|20.52|20.4|20.46|20.34|59
1760508300000|2025-10-15 06:05:00|20.51|20.39|20.4|20.28|20.51|20.39|20.39|20.27|77
1760508600000|2025-10-15 06:10:00|20.39|20.27|20.42|20.3|20.43|20.31|20.37|20.25|50
1760508900000|2025-10-15 06:15:00|20.41|20.29|20.35|20.23|20.43|20.31|20.34|20.22|53
1760509200000|2025-10-15 06:20:00|20.36|20.24|20.29|20.17|20.37|20.25|20.28|20.16|72
1760509500000|2025-10-15 06:25:00|20.28|20.16|20.29|20.17|20.32|20.2|20.27|20.15|52
1760509800000|2025-10-15 06:30:00|20.3|20.18|20.33|20.21|20.35|20.23|20.26|20.14|70
1760510100000|2025-10-15 06:35:00|20.32|20.2|20.39|20.27|20.39|20.27|20.32|20.2|54
1760510400000|2025-10-15 06:40:00|20.4|20.28|20.47|20.35|20.56|20.44|20.4|20.28|136
1760510700000|2025-10-15 06:45:00|20.46|20.34|20.48|20.36|20.52|20.4|20.46|20.34|73
1760511000000|2025-10-15 06:50:00|20.49|20.37|20.48|20.36|20.51|20.39|20.47|20.35|70
1760511300000|2025-10-15 06:55:00|20.49|20.37|20.53|20.41|20.53|20.41|20.48|20.36|53
1760511600000|2025-10-15 07:00:00|20.54|20.42|20.49|20.37|20.55|20.43|20.47|20.35|74
1760511900000|2025-10-15 07:05:00|20.48|20.36|20.46|20.34|20.51|20.39|20.43|20.31|65
1760512200000|2025-10-15 07:10:00|20.47|20.35|20.52|20.4|20.55|20.43|20.46|20.34|60
1760512500000|2025-10-15 07:15:00|20.53|20.41|20.52|20.4|20.57|20.45|20.51|20.39|55
1760512800000|2025-10-15 07:20:00|20.51|20.39|20.52|20.4|20.53|20.41|20.49|20.37|59
1760513100000|2025-10-15 07:25:00|20.51|20.39|20.48|20.36|20.52|20.4|20.48|20.36|26
1760513400000|2025-10-15 07:30:00|20.47|20.35|20.46|20.34|20.49|20.37|20.44|20.32|44
1760513700000|2025-10-15 07:35:00|20.45|20.33|20.47|20.35|20.49|20.37|20.44|20.32|43
1760514000000|2025-10-15 07:40:00|20.46|20.34|20.46|20.34|20.49|20.37|20.45|20.33|21
1760514300000|2025-10-15 07:45:00|20.47|20.35|20.5|20.38|20.5|20.38|20.45|20.33|36
1760514600000|2025-10-15 07:50:00|20.49|20.37|20.54|20.42|20.55|20.43|20.46|20.34|62
1760514900000|2025-10-15 07:55:00|20.53|20.41|20.56|20.44|20.56|20.44|20.53|20.41|54
1760515200000|2025-10-15 08:00:00|20.55|20.43|20.57|20.45|20.57|20.45|20.53|20.41|58
1760515500000|2025-10-15 08:05:00|20.56|20.44|20.57|20.45|20.58|20.46|20.56|20.44|22
1760515800000|2025-10-15 08:10:00|20.58|20.46|20.64|20.52|20.65|20.53|20.57|20.45|81
1760516100000|2025-10-15 08:15:00|20.65|20.53|20.65|20.53|20.7|20.58|20.61|20.49|79
1760516400000|2025-10-15 08:20:00|20.66|20.54|20.66|20.54|20.73|20.61|20.66|20.54|87
1760516700000|2025-10-15 08:25:00|20.67|20.55|20.76|20.64|20.76|20.64|20.64|20.52|76
1760517000000|2025-10-15 08:30:00|20.75|20.63|20.84|20.72|20.92|20.8|20.75|20.63|201
1760517300000|2025-10-15 08:35:00|20.85|20.73|20.78|20.66|20.85|20.73|20.78|20.66|181
1760517600000|2025-10-15 08:40:00|20.79|20.67|20.79|20.67|20.82|20.7|20.77|20.65|77
1760517900000|2025-10-15 08:45:00|20.78|20.66|20.73|20.61|20.78|20.66|20.71|20.59|68
1760518200000|2025-10-15 08:50:00|20.72|20.6|20.7|20.58|20.74|20.62|20.67|20.55|41
1760518500000|2025-10-15 08:55:00|20.71|20.59|20.68|20.56|20.71|20.59|20.67|20.55|26
1760518800000|2025-10-15 09:00:00|20.67|20.55|20.66|20.54|20.67|20.55|20.61|20.49|78
1760519100000|2025-10-15 09:05:00|20.65|20.53|20.64|20.52|20.67|20.55|20.6|20.48|60
1760519400000|2025-10-15 09:10:00|20.63|20.51|20.6|20.48|20.64|20.52|20.6|20.48|46
1760519700000|2025-10-15 09:15:00|20.59|20.47|20.53|20.41|20.6|20.48|20.48|20.36|77
1760520000000|2025-10-15 09:20:00|20.54|20.42|20.5|20.38|20.57|20.45|20.47|20.35|68
1760520300000|2025-10-15 09:25:00|20.51|20.39|20.49|20.37|20.53|20.41|20.47|20.35|39
1760520600000|2025-10-15 09:30:00|20.48|20.36|20.49|20.37|20.51|20.39|20.41|20.29|76
1760520900000|2025-10-15 09:35:00|20.48|20.36|20.51|20.39|20.52|20.4|20.48|20.36|42
1760521200000|2025-10-15 09:40:00|20.49|20.37|20.49|20.37|20.52|20.4|20.48|20.36|51
1760521500000|2025-10-15 09:45:00|20.48|20.36|20.52|20.4|20.54|20.42|20.48|20.36|47
1760521800000|2025-10-15 09:50:00|20.51|20.39|20.46|20.34|20.51|20.39|20.43|20.31|52
1760522100000|2025-10-15 09:55:00|20.47|20.35|20.48|20.36|20.48|20.36|20.44|20.32|48
1760522400000|2025-10-15 10:00:00|20.47|20.35|20.41|20.29|20.48|20.36|20.41|20.29|89
1760522700000|2025-10-15 10:05:00|20.42|20.3|20.47|20.35|20.47|20.35|20.42|20.3|64
1760523000000|2025-10-15 10:10:00|20.46|20.34|20.51|20.39|20.53|20.41|20.46|20.34|112
1760523300000|2025-10-15 10:15:00|20.5|20.38|20.49|20.37|20.51|20.39|20.45|20.33|60
1760523600000|2025-10-15 10:20:00|20.48|20.36|20.45|20.33|20.49|20.37|20.45|20.33|48
1760523900000|2025-10-15 10:25:00|20.46|20.34|20.43|20.31|20.46|20.34|20.39|20.27|64
1760524200000|2025-10-15 10:30:00|20.42|20.3|20.42|20.3|20.44|20.32|20.37|20.25|75
1760524500000|2025-10-15 10:35:00|20.41|20.29|20.41|20.29|20.43|20.31|20.33|20.21|65
1760524800000|2025-10-15 10:40:00|20.4|20.28|20.39|20.27|20.4|20.28|20.34|20.22|62
1760525100000|2025-10-15 10:45:00|20.38|20.26|20.36|20.24|20.4|20.28|20.36|20.24|61
1760525400000|2025-10-15 10:50:00|20.35|20.23|20.36|20.24|20.38|20.26|20.34|20.22|36
1760525700000|2025-10-15 10:55:00|20.35|20.23|20.37|20.25|20.37|20.25|20.32|20.2|27
1760526000000|2025-10-15 11:00:00|20.36|20.24|20.39|20.27|20.4|20.28|20.35|20.23|88
1760526300000|2025-10-15 11:05:00|20.38|20.26|20.4|20.28|20.44|20.32|20.35|20.23|95
1760526600000|2025-10-15 11:10:00|20.39|20.27|20.36|20.24|20.4|20.28|20.36|20.24|106
1760526900000|2025-10-15 11:15:00|20.37|20.25|20.22|20.1|20.38|20.26|20.16|20.04|167
1760527200000|2025-10-15 11:20:00|20.23|20.11|20.29|20.17|20.3|20.18|20.22|20.1|149
1760527500000|2025-10-15 11:25:00|20.28|20.16|20.29|20.17|20.3|20.18|20.27|20.15|126
1760527800000|2025-10-15 11:30:00|20.28|20.16|20.25|20.13|20.29|20.17|20.22|20.1|92
1760528100000|2025-10-15 11:35:00|20.24|20.12|20.31|20.19|20.32|20.2|20.22|20.1|72
1760528400000|2025-10-15 11:40:00|20.3|20.18|20.37|20.25|20.37|20.25|20.29|20.17|104
1760528700000|2025-10-15 11:45:00|20.36|20.24|20.32|20.2|20.37|20.25|20.31|20.19|53
1760529000000|2025-10-15 11:50:00|20.31|20.19|20.31|20.19|20.32|20.2|20.28|20.16|59
1760529300000|2025-10-15 11:55:00|20.32|20.2|20.3|20.18|20.32|20.2|20.28|20.16|53
1760529600000|2025-10-15 12:00:00|20.29|20.17|20.27|20.15|20.31|20.19|20.25|20.13|87
1760529900000|2025-10-15 12:05:00|20.26|20.14|20.35|20.23|20.36|20.24|20.26|20.14|74
1760530200000|2025-10-15 12:10:00|20.34|20.22|20.31|20.19|20.34|20.22|20.28|20.16|64
1760530500000|2025-10-15 12:15:00|20.3|20.18|20.3|20.18|20.33|20.21|20.29|20.17|49
1760530800000|2025-10-15 12:20:00|20.29|20.17|20.3|20.18|20.33|20.21|20.23|20.11|95
1760531100000|2025-10-15 12:25:00|20.31|20.19|20.19|20.07|20.31|20.19|20.16|20.04|78
1760531400000|2025-10-15 12:30:00|20.2|20.08|20.21|20.09|20.25|20.13|20.17|20.05|105
1760531700000|2025-10-15 12:35:00|20.2|20.08|20.17|20.05|20.2|20.08|20.14|20.02|57
1760532000000|2025-10-15 12:40:00|20.16|20.04|20.2|20.08|20.21|20.09|20.16|20.04|53
1760532300000|2025-10-15 12:45:00|20.21|20.09|20.25|20.13|20.28|20.16|20.19|20.07|107
1760532600000|2025-10-15 12:50:00|20.26|20.14|20.26|20.14|20.28|20.16|20.21|20.09|63
1760532900000|2025-10-15 12:55:00|20.25|20.13|20.27|20.15|20.27|20.15|20.24|20.12|59
1760533200000|2025-10-15 13:00:00|20.26|20.14|20.15|20.03|20.27|20.15|20.13|20.01|74
1760533500000|2025-10-15 13:05:00|20.14|20.02|20.12|20|20.16|20.04|20.06|19.94|129
1760533800000|2025-10-15 13:10:00|20.13|20.01|20.13|20.01|20.17|20.05|20.11|19.99|147
1760534100000|2025-10-15 13:15:00|20.12|20|20.13|20.01|20.14|20.02|20.07|19.95|83
1760534400000|2025-10-15 13:20:00|20.14|20.02|20.13|20.01|20.16|20.04|20.1|19.98|110
1760534700000|2025-10-15 13:25:00|20.12|20|20.1|19.98|20.16|20.04|20.1|19.98|159
1760535000000|2025-10-15 13:30:00|20.09|19.97|20.17|20.05|20.25|20.13|20.01|19.89|222
1760535300000|2025-10-15 13:35:00|20.18|20.06|20.16|20.04|20.31|20.19|20.14|20.02|229
1760535600000|2025-10-15 13:40:00|20.15|20.03|20.13|20.01|20.22|20.1|20.11|19.99|221
1760535900000|2025-10-15 13:45:00|20.14|20.02|19.98|19.86|20.18|20.06|19.8|19.68|244
1760536200000|2025-10-15 13:50:00|19.99|19.87|20.1|19.98|20.11|19.99|19.93|19.81|203
1760536500000|2025-10-15 13:55:00|20.09|19.97|20.16|20.04|20.16|20.04|20.07|19.95|143
1760536800000|2025-10-15 14:00:00|20.15|20.03|20.2|20.08|20.24|20.12|20.15|20.03|170
1760537100000|2025-10-15 14:05:00|20.21|20.09|20.34|20.22|20.36|20.24|20.2|20.08|179
1760537400000|2025-10-15 14:10:00|20.33|20.21|20.33|20.21|20.4|20.28|20.31|20.19|168
1760537700000|2025-10-15 14:15:00|20.34|20.22|20.32|20.2|20.41|20.29|20.29|20.17|169
1760538000000|2025-10-15 14:20:00|20.31|20.19|20.36|20.24|20.37|20.25|20.27|20.15|144
1760538300000|2025-10-15 14:25:00|20.35|20.23|20.33|20.21|20.37|20.25|20.3|20.18|107
1760538600000|2025-10-15 14:30:00|20.34|20.22|20.28|20.16|20.34|20.22|20.25|20.13|110
1760538900000|2025-10-15 14:35:00|20.27|20.15|20.29|20.17|20.32|20.2|20.24|20.12|103
1760539200000|2025-10-15 14:40:00|20.28|20.16|20.2|20.08|20.28|20.16|20.16|20.04|130
1760539500000|2025-10-15 14:45:00|20.19|20.07|20.12|20|20.2|20.08|20.05|19.93|122
1760539800000|2025-10-15 14:50:00|20.11|19.99|20.03|19.91|20.16|20.04|20|19.88|157
1760540100000|2025-10-15 14:55:00|20.04|19.92|20.08|19.96|20.09|19.97|19.93|19.81|119
1760540400000|2025-10-15 15:00:00|20.07|19.95|20.03|19.91|20.08|19.96|19.91|19.79|177
1760540700000|2025-10-15 15:05:00|20.02|19.9|20.12|20|20.17|20.05|19.98|19.86|176
1760541000000|2025-10-15 15:10:00|20.13|20.01|20.04|19.92|20.14|20.02|19.97|19.85|112
1760541300000|2025-10-15 15:15:00|20.03|19.91|19.99|19.87|20.04|19.92|19.94|19.82|163
1760541600000|2025-10-15 15:20:00|19.98|19.86|20.03|19.91|20.05|19.93|19.95|19.83|169
1760541900000|2025-10-15 15:25:00|20.02|19.9|20.04|19.92|20.17|20.05|20.01|19.89|165
1760542200000|2025-10-15 15:30:00|20.03|19.91|20|19.88|20.09|19.97|19.96|19.84|159
1760542500000|2025-10-15 15:35:00|19.99|19.87|19.99|19.87|20.02|19.9|19.91|19.79|166
1760542800000|2025-10-15 15:40:00|19.98|19.86|19.93|19.81|19.99|19.87|19.88|19.76|147
1760543100000|2025-10-15 15:45:00|19.92|19.8|19.89|19.77|19.94|19.82|19.84|19.72|179
1760543400000|2025-10-15 15:50:00|19.9|19.78|19.9|19.78|19.93|19.81|19.83|19.71|171
1760543700000|2025-10-15 15:55:00|19.89|19.77|19.95|19.83|19.98|19.86|19.89|19.77|160
1760544000000|2025-10-15 16:00:00|19.94|19.82|19.96|19.84|20.05|19.93|19.92|19.8|148
1760544300000|2025-10-15 16:05:00|19.97|19.85|20.01|19.89|20.04|19.92|19.9|19.78|129
1760544600000|2025-10-15 16:10:00|20|19.88|20.02|19.9|20.03|19.91|19.97|19.85|109
1760544900000|2025-10-15 16:15:00|20.01|19.89|19.99|19.87|20.02|19.9|19.93|19.81|120
1760545200000|2025-10-15 16:20:00|19.98|19.86|20.05|19.93|20.06|19.94|19.98|19.86|123
1760545500000|2025-10-15 16:25:00|20.04|19.92|20.05|19.93|20.1|19.98|20.04|19.92|118
1760545800000|2025-10-15 16:30:00|20.04|19.92|19.98|19.86|20.09|19.97|19.98|19.86|118
1760546100000|2025-10-15 16:35:00|19.97|19.85|19.99|19.87|20.03|19.91|19.96|19.84|101
1760546400000|2025-10-15 16:40:00|20|19.88|19.97|19.85|20.01|19.89|19.96|19.84|103
1760546700000|2025-10-15 16:45:00|19.98|19.86|19.99|19.87|20.02|19.9|19.94|19.82|98
1760547000000|2025-10-15 16:50:00|20|19.88|20|19.88|20.05|19.93|19.98|19.86|103
1760547300000|2025-10-15 16:55:00|19.99|19.87|19.97|19.85|20.02|19.9|19.96|19.84|97
1760547600000|2025-10-15 17:00:00|19.96|19.84|19.89|19.77|19.97|19.85|19.82|19.7|163
1760547900000|2025-10-15 17:05:00|19.9|19.78|19.83|19.71|19.9|19.78|19.8|19.68|108
1760548200000|2025-10-15 17:10:00|19.84|19.72|19.73|19.61|19.84|19.72|19.72|19.6|174
1760548500000|2025-10-15 17:15:00|19.72|19.6|19.79|19.67|19.84|19.72|19.71|19.59|142
1760548800000|2025-10-15 17:20:00|19.78|19.66|19.83|19.71|19.87|19.75|19.78|19.66|118
1760549100000|2025-10-15 17:25:00|19.84|19.72|19.8|19.68|19.87|19.75|19.77|19.65|79
1760549400000|2025-10-15 17:30:00|19.79|19.67|19.78|19.66|19.8|19.68|19.71|19.59|110
1760549700000|2025-10-15 17:35:00|19.79|19.67|19.87|19.75|19.87|19.75|19.78|19.66|76
1760550000000|2025-10-15 17:40:00|19.86|19.74|19.86|19.74|19.9|19.78|19.83|19.71|80
1760550300000|2025-10-15 17:45:00|19.87|19.75|19.96|19.84|19.96|19.84|19.87|19.75|92
1760550600000|2025-10-15 17:50:00|19.97|19.85|20|19.88|20.01|19.89|19.94|19.82|115
1760550900000|2025-10-15 17:55:00|19.99|19.87|20|19.88|20.01|19.89|19.96|19.84|79
1760551200000|2025-10-15 18:00:00|20.01|19.89|19.9|19.78|20.02|19.9|19.89|19.77|118
1760551500000|2025-10-15 18:05:00|19.89|19.77|19.93|19.81|19.96|19.84|19.89|19.77|107
1760551800000|2025-10-15 18:10:00|19.94|19.82|19.9|19.78|19.95|19.83|19.89|19.77|65
1760552100000|2025-10-15 18:15:00|19.91|19.79|19.9|19.78|19.96|19.84|19.89|19.77|92
1760552400000|2025-10-15 18:20:00|19.91|19.79|19.97|19.85|20.01|19.89|19.9|19.78|89
1760552700000|2025-10-15 18:25:00|19.98|19.86|19.95|19.83|20|19.88|19.93|19.81|126
1760553000000|2025-10-15 18:30:00|19.94|19.82|19.94|19.82|19.97|19.85|19.94|19.82|99
1760553300000|2025-10-15 18:35:00|19.93|19.81|19.91|19.79|19.93|19.81|19.87|19.75|61
1760553600000|2025-10-15 18:40:00|19.9|19.78|19.91|19.79|19.95|19.83|19.89|19.77|86
1760553900000|2025-10-15 18:45:00|19.92|19.8|19.95|19.83|19.95|19.83|19.89|19.77|80
1760554200000|2025-10-15 18:50:00|19.94|19.82|20|19.88|20.01|19.89|19.94|19.82|95
1760554500000|2025-10-15 18:55:00|20.01|19.89|20.02|19.9|20.04|19.92|19.98|19.86|96
1760554800000|2025-10-15 19:00:00|20.01|19.89|19.94|19.82|20.01|19.89|19.93|19.81|124
1760555100000|2025-10-15 19:05:00|19.93|19.81|19.9|19.78|19.94|19.82|19.87|19.75|92
1760555400000|2025-10-15 19:10:00|19.91|19.79|19.88|19.76|19.91|19.79|19.84|19.72|74
1760555700000|2025-10-15 19:15:00|19.87|19.75|19.9|19.78|19.92|19.8|19.86|19.74|110
1760556000000|2025-10-15 19:20:00|19.89|19.77|19.94|19.82|19.96|19.84|19.89|19.77|100
1760556300000|2025-10-15 19:25:00|19.95|19.83|19.97|19.85|19.98|19.86|19.93|19.81|77
1760556600000|2025-10-15 19:30:00|19.96|19.84|19.98|19.86|19.99|19.87|19.96|19.84|84
1760556900000|2025-10-15 19:35:00|19.97|19.85|19.85|19.73|19.97|19.85|19.83|19.71|119
1760557200000|2025-10-15 19:40:00|19.84|19.72|19.87|19.75|19.89|19.77|19.8|19.68|84
1760557500000|2025-10-15 19:45:00|19.86|19.74|19.84|19.72|19.87|19.75|19.83|19.71|51
1760557800000|2025-10-15 19:50:00|19.85|19.73|19.75|19.63|19.85|19.73|19.75|19.63|152
1760558100000|2025-10-15 19:55:00|19.76|19.64|19.79|19.67|19.8|19.68|19.73|19.61|96
1760558400000|2025-10-15 20:00:00|19.8|19.68|19.88|19.76|19.9|19.78|19.79|19.67|135
1760558700000|2025-10-15 20:05:00|19.87|19.75|19.88|19.76|19.89|19.77|19.82|19.7|86
1760559000000|2025-10-15 20:10:00|19.89|19.77|19.88|19.76|19.89|19.77|19.85|19.73|64
1760559300000|2025-10-15 20:15:00|19.87|19.75|19.94|19.82|19.95|19.83|19.86|19.74|66
1760559600000|2025-10-15 20:20:00|19.93|19.81|19.94|19.82|19.97|19.85|19.92|19.8|46
1760559900000|2025-10-15 20:25:00|19.93|19.81|19.75|19.63|19.93|19.81|19.74|19.62|130
1760560200000|2025-10-15 20:30:00|19.74|19.62|19.54|19.42|19.75|19.63|19.5|19.38|259
1760560500000|2025-10-15 20:35:00|19.53|19.41|19.74|19.62|19.76|19.64|19.53|19.41|139
1760560800000|2025-10-15 20:40:00|19.75|19.63|19.83|19.71|19.85|19.73|19.74|19.62|112
1760561100000|2025-10-15 20:45:00|19.84|19.72|19.88|19.76|19.88|19.76|19.74|19.62|94
1760561400000|2025-10-15 20:50:00|19.87|19.75|19.78|19.66|19.87|19.75|19.76|19.64|102
1760561700000|2025-10-15 20:55:00|19.77|19.65|19.74|19.62|19.79|19.67|19.73|19.61|108
1760562000000|2025-10-15 21:00:00|19.75|19.63|19.72|19.6|19.76|19.64|19.71|19.59|118
1760562300000|2025-10-15 21:05:00|19.73|19.61|19.67|19.55|19.79|19.67|19.67|19.55|127
1760562600000|2025-10-15 21:10:00|19.66|19.54|19.68|19.56|19.69|19.57|19.55|19.43|174
1760562900000|2025-10-15 21:15:00|19.69|19.57|19.67|19.55|19.71|19.59|19.61|19.49|103
1760563200000|2025-10-15 21:20:00|19.66|19.54|19.7|19.58|19.71|19.59|19.66|19.54|41
1760563500000|2025-10-15 21:25:00|19.69|19.57|19.79|19.67|19.81|19.69|19.69|19.57|71
1760563800000|2025-10-15 21:30:00|19.8|19.68|19.82|19.7|19.84|19.72|19.74|19.62|78
1760564100000|2025-10-15 21:35:00|19.83|19.71|19.77|19.65|19.84|19.72|19.74|19.62|63
1760564400000|2025-10-15 21:40:00|19.78|19.66|19.73|19.61|19.79|19.67|19.72|19.6|42
1760564700000|2025-10-15 21:45:00|19.74|19.62|19.62|19.5|19.74|19.62|19.62|19.5|31
1760565000000|2025-10-15 21:50:00|19.63|19.51|19.54|19.42|19.64|19.52|19.53|19.41|40
1760565300000|2025-10-15 21:55:00|19.55|19.43|19.58|19.46|19.6|19.48|19.51|19.39|48
1760565600000|2025-10-15 22:00:00|19.59|19.47|19.63|19.51|19.68|19.56|19.57|19.45|101
1760565900000|2025-10-15 22:05:00|19.62|19.5|19.61|19.49|19.67|19.55|19.59|19.47|72
1760566200000|2025-10-15 22:10:00|19.6|19.48|19.68|19.56|19.69|19.57|19.6|19.48|57
1760566500000|2025-10-15 22:15:00|19.69|19.57|19.7|19.58|19.71|19.59|19.65|19.53|48
1760566800000|2025-10-15 22:20:00|19.71|19.59|19.68|19.56|19.76|19.64|19.66|19.54|82
1760567100000|2025-10-15 22:25:00|19.69|19.57|19.67|19.55|19.71|19.59|19.67|19.55|59
1760567400000|2025-10-15 22:30:00|19.66|19.54|19.67|19.55|19.69|19.57|19.66|19.54|72
1760567700000|2025-10-15 22:35:00|19.68|19.56|19.69|19.57|19.73|19.61|19.66|19.54|88
1760568000000|2025-10-15 22:40:00|19.7|19.58|19.68|19.56|19.71|19.59|19.68|19.56|53
1760568300000|2025-10-15 22:45:00|19.67|19.55|19.57|19.45|19.69|19.57|19.57|19.45|67
1760568600000|2025-10-15 22:50:00|19.58|19.46|19.55|19.43|19.6|19.48|19.53|19.41|72
1760568900000|2025-10-15 22:55:00|19.54|19.42|19.59|19.47|19.61|19.49|19.54|19.42|54
1760569200000|2025-10-15 23:00:00|19.58|19.46|19.59|19.47|19.63|19.51|19.58|19.46|94
1760569500000|2025-10-15 23:05:00|19.6|19.48|19.63|19.51|19.64|19.52|19.56|19.44|108
1760569800000|2025-10-15 23:10:00|19.64|19.52|19.67|19.55|19.68|19.56|19.63|19.51|102
1760570100000|2025-10-15 23:15:00|19.66|19.54|19.63|19.51|19.67|19.55|19.58|19.46|76
1760570400000|2025-10-15 23:20:00|19.62|19.5|19.67|19.55|19.7|19.58|19.62|19.5|60
1760570700000|2025-10-15 23:25:00|19.68|19.56|19.66|19.54|19.7|19.58|19.63|19.51|73
1760571000000|2025-10-15 23:30:00|19.67|19.55|19.71|19.59|19.72|19.6|19.67|19.55|73
1760571300000|2025-10-15 23:35:00|19.7|19.58|19.71|19.59|19.72|19.6|19.67|19.55|106
1760571600000|2025-10-15 23:40:00|19.7|19.58|19.73|19.61|19.73|19.61|19.67|19.55|70
1760571900000|2025-10-15 23:45:00|19.72|19.6|19.67|19.55|19.74|19.62|19.67|19.55|124
1760572200000|2025-10-15 23:50:00|19.66|19.54|19.68|19.56|19.7|19.58|19.66|19.54|83
1760572500000|2025-10-15 23:55:00|19.67|19.55|19.7|19.58|19.71|19.59|19.67|19.55|116
1760572800000|2025-10-16 00:00:00|19.71|19.59|19.72|19.6|19.74|19.62|19.68|19.56|80
1760573100000|2025-10-16 00:05:00|19.73|19.61|19.69|19.57|19.75|19.63|19.65|19.53|85
1760573400000|2025-10-16 00:10:00|19.68|19.56|19.62|19.5|19.69|19.57|19.62|19.5|83
1760573700000|2025-10-16 00:15:00|19.63|19.51|19.71|19.59|19.71|19.59|19.62|19.5|99
1760574000000|2025-10-16 00:20:00|19.72|19.6|19.69|19.57|19.76|19.64|19.67|19.55|120
1760574300000|2025-10-16 00:25:00|19.7|19.58|19.73|19.61|19.76|19.64|19.68|19.56|86
1760574600000|2025-10-16 00:30:00|19.72|19.6|19.69|19.57|19.72|19.6|19.62|19.5|122
1760574900000|2025-10-16 00:35:00|19.7|19.58|19.65|19.53|19.72|19.6|19.63|19.51|60
1760575200000|2025-10-16 00:40:00|19.64|19.52|19.65|19.53|19.7|19.58|19.63|19.51|74
1760575500000|2025-10-16 00:45:00|19.66|19.54|19.72|19.6|19.72|19.6|19.65|19.53|63
1760575800000|2025-10-16 00:50:00|19.71|19.59|19.67|19.55|19.71|19.59|19.66|19.54|57
1760576100000|2025-10-16 00:55:00|19.66|19.54|19.66|19.54|19.68|19.56|19.64|19.52|65
1760576400000|2025-10-16 01:00:00|19.65|19.53|19.74|19.62|19.75|19.63|19.65|19.53|78
1760576700000|2025-10-16 01:05:00|19.73|19.61|19.8|19.68|19.81|19.69|19.73|19.61|66
1760577000000|2025-10-16 01:10:00|19.81|19.69|19.78|19.66|19.83|19.71|19.78|19.66|62
1760577300000|2025-10-16 01:15:00|19.79|19.67|19.79|19.67|19.83|19.71|19.77|19.65|71
1760577600000|2025-10-16 01:20:00|19.78|19.66|19.74|19.62|19.78|19.66|19.73|19.61|79
1760577900000|2025-10-16 01:25:00|19.75|19.63|19.76|19.64|19.77|19.65|19.73|19.61|74
1760578200000|2025-10-16 01:30:00|19.75|19.63|19.8|19.68|19.83|19.71|19.73|19.61|88
1760578500000|2025-10-16 01:35:00|19.79|19.67|19.82|19.7|19.82|19.7|19.79|19.67|48
1760578800000|2025-10-16 01:40:00|19.83|19.71|19.81|19.69|19.84|19.72|19.81|19.69|51
1760579100000|2025-10-16 01:45:00|19.82|19.7|19.83|19.71|19.83|19.71|19.79|19.67|52
1760579400000|2025-10-16 01:50:00|19.84|19.72|19.89|19.77|19.92|19.8|19.83|19.71|64
1760579700000|2025-10-16 01:55:00|19.88|19.76|19.88|19.76|19.9|19.78|19.87|19.75|56
1760580000000|2025-10-16 02:00:00|19.89|19.77|19.88|19.76|19.91|19.79|19.82|19.7|68
1760580300000|2025-10-16 02:05:00|19.87|19.75|19.95|19.83|19.98|19.86|19.86|19.74|55
1760580600000|2025-10-16 02:10:00|19.94|19.82|19.92|19.8|19.97|19.85|19.91|19.79|58
1760580900000|2025-10-16 02:15:00|19.91|19.79|19.87|19.75|19.92|19.8|19.87|19.75|73
1760581200000|2025-10-16 02:20:00|19.88|19.76|19.91|19.79|19.93|19.81|19.88|19.76|48
1760581500000|2025-10-16 02:25:00|19.9|19.78|19.94|19.82|19.94|19.82|19.89|19.77|47
1760581800000|2025-10-16 02:30:00|19.93|19.81|19.9|19.78|19.94|19.82|19.89|19.77|78
1760582100000|2025-10-16 02:35:00|19.89|19.77|19.84|19.72|19.9|19.78|19.84|19.72|49
1760582400000|2025-10-16 02:40:00|19.83|19.71|19.77|19.65|19.84|19.72|19.76|19.64|70
1760582700000|2025-10-16 02:45:00|19.76|19.64|19.84|19.72|19.85|19.73|19.74|19.62|109
1760583000000|2025-10-16 02:50:00|19.83|19.71|19.86|19.74|19.86|19.74|19.83|19.71|40
1760583300000|2025-10-16 02:55:00|19.87|19.75|19.88|19.76|19.88|19.76|19.87|19.75|68
1760583600000|2025-10-16 03:00:00|19.87|19.75|19.84|19.72|19.9|19.78|19.84|19.72|64
1760583900000|2025-10-16 03:05:00|19.85|19.73|19.85|19.73|19.87|19.75|19.81|19.69|59
1760584200000|2025-10-16 03:10:00|19.86|19.74|19.82|19.7|19.86|19.74|19.82|19.7|77
1760584500000|2025-10-16 03:15:00|19.81|19.69|19.8|19.68|19.83|19.71|19.79|19.67|60
1760584800000|2025-10-16 03:20:00|19.81|19.69|19.83|19.71|19.88|19.76|19.79|19.67|101
1760585100000|2025-10-16 03:25:00|19.84|19.72|19.84|19.72|19.85|19.73|19.81|19.69|145
1760585400000|2025-10-16 03:30:00|19.83|19.71|19.77|19.65|19.84|19.72|19.77|19.65|135
1760585700000|2025-10-16 03:35:00|19.78|19.66|19.78|19.66|19.78|19.66|19.73|19.61|63
1760586000000|2025-10-16 03:40:00|19.77|19.65|19.79|19.67|19.8|19.68|19.77|19.65|99
1760586300000|2025-10-16 03:45:00|19.78|19.66|19.77|19.65|19.79|19.67|19.75|19.63|100
1760586600000|2025-10-16 03:50:00|19.76|19.64|19.78|19.66|19.78|19.66|19.73|19.61|81
1760586900000|2025-10-16 03:55:00|19.77|19.65|19.72|19.6|19.78|19.66|19.71|19.59|114
1760587200000|2025-10-16 04:00:00|19.71|19.59|19.78|19.66|19.79|19.67|19.71|19.59|66
1760587500000|2025-10-16 04:05:00|19.77|19.65|19.77|19.65|19.79|19.67|19.75|19.63|87
1760587800000|2025-10-16 04:10:00|19.76|19.64|19.8|19.68|19.83|19.71|19.76|19.64|71
1760588100000|2025-10-16 04:15:00|19.81|19.69|19.82|19.7|19.84|19.72|19.8|19.68|86
1760588400000|2025-10-16 04:20:00|19.81|19.69|19.83|19.71|19.84|19.72|19.81|19.69|85
1760588700000|2025-10-16 04:25:00|19.84|19.72|19.84|19.72|19.85|19.73|19.81|19.69|45
1760589000000|2025-10-16 04:30:00|19.83|19.71|19.85|19.73|19.85|19.73|19.83|19.71|31
1760589300000|2025-10-16 04:35:00|19.84|19.72|19.82|19.7|19.84|19.72|19.81|19.69|51
1760589600000|2025-10-16 04:40:00|19.81|19.69|19.74|19.62|19.81|19.69|19.72|19.6|78
1760589900000|2025-10-16 04:45:00|19.75|19.63|19.67|19.55|19.75|19.63|19.63|19.51|111
1760590200000|2025-10-16 04:50:00|19.68|19.56|19.7|19.58|19.73|19.61|19.67|19.55|101
1760590500000|2025-10-16 04:55:00|19.69|19.57|19.67|19.55|19.72|19.6|19.66|19.54|99
1760590800000|2025-10-16 05:00:00|19.66|19.54|19.66|19.54|19.7|19.58|19.61|19.49|85
1760591100000|2025-10-16 05:05:00|19.65|19.53|19.67|19.55|19.67|19.55|19.62|19.5|99
1760591400000|2025-10-16 05:10:00|19.66|19.54|19.71|19.59|19.71|19.59|19.65|19.53|62
1760591700000|2025-10-16 05:15:00|19.72|19.6|19.71|19.59|19.73|19.61|19.66|19.54|135
1760592000000|2025-10-16 05:20:00|19.7|19.58|19.72|19.6|19.73|19.61|19.67|19.55|91
1760592300000|2025-10-16 05:25:00|19.71|19.59|19.69|19.57|19.73|19.61|19.66|19.54|67
1760592600000|2025-10-16 05:30:00|19.7|19.58|19.75|19.63|19.76|19.64|19.69|19.57|118
1760592900000|2025-10-16 05:35:00|19.76|19.64|19.81|19.69|19.84|19.72|19.76|19.64|106
1760593200000|2025-10-16 05:40:00|19.82|19.7|19.79|19.67|19.83|19.71|19.78|19.66|130
1760593500000|2025-10-16 05:45:00|19.8|19.68|19.75|19.63|19.81|19.69|19.75|19.63|144
1760593800000|2025-10-16 05:50:00|19.74|19.62|19.64|19.52|19.74|19.62|19.58|19.46|170
1760594100000|2025-10-16 05:55:00|19.65|19.53|19.68|19.56|19.68|19.56|19.63|19.51|74
1760594400000|2025-10-16 06:00:00|19.69|19.57|19.72|19.6|19.72|19.6|19.67|19.55|108
1760594700000|2025-10-16 06:05:00|19.71|19.59|19.69|19.57|19.76|19.64|19.68|19.56|63
1760595000000|2025-10-16 06:10:00|19.68|19.56|19.71|19.59|19.73|19.61|19.68|19.56|64
1760595300000|2025-10-16 06:15:00|19.72|19.6|19.74|19.62|19.75|19.63|19.7|19.58|87
1760595600000|2025-10-16 06:20:00|19.75|19.63|19.76|19.64|19.77|19.65|19.73|19.61|66
1760595900000|2025-10-16 06:25:00|19.77|19.65|19.82|19.7|19.82|19.7|19.77|19.65|52
1760596200000|2025-10-16 06:30:00|19.83|19.71|19.9|19.78|19.93|19.81|19.83|19.71|102
1760596500000|2025-10-16 06:35:00|19.89|19.77|19.96|19.84|19.97|19.85|19.86|19.74|110
1760596800000|2025-10-16 06:40:00|19.95|19.83|19.93|19.81|20.05|19.93|19.92|19.8|120
1760597100000|2025-10-16 06:45:00|19.92|19.8|19.93|19.81|19.94|19.82|19.9|19.78|78
1760597400000|2025-10-16 06:50:00|19.92|19.8|19.99|19.87|20.02|19.9|19.92|19.8|152
1760597700000|2025-10-16 06:55:00|20|19.88|19.96|19.84|20|19.88|19.96|19.84|65
1760598000000|2025-10-16 07:00:00|19.97|19.85|19.96|19.84|19.99|19.87|19.95|19.83|50
1760598300000|2025-10-16 07:05:00|19.95|19.83|19.93|19.81|19.95|19.83|19.91|19.79|34
1760598600000|2025-10-16 07:10:00|19.92|19.8|19.92|19.8|19.92|19.8|19.88|19.76|56
1760598900000|2025-10-16 07:15:00|19.91|19.79|19.88|19.76|19.92|19.8|19.84|19.72|146
1760599200000|2025-10-16 07:20:00|19.87|19.75|19.8|19.68|19.88|19.76|19.78|19.66|118
1760599500000|2025-10-16 07:25:00|19.79|19.67|19.77|19.65|19.8|19.68|19.77|19.65|63
1760599800000|2025-10-16 07:30:00|19.78|19.66|19.8|19.68|19.81|19.69|19.75|19.63|67
1760600100000|2025-10-16 07:35:00|19.79|19.67|19.8|19.68|19.83|19.71|19.79|19.67|64
1760600400000|2025-10-16 07:40:00|19.81|19.69|19.84|19.72|19.86|19.74|19.78|19.66|44
1760600700000|2025-10-16 07:45:00|19.85|19.73|19.85|19.73|19.88|19.76|19.82|19.7|69
1760601000000|2025-10-16 07:50:00|19.86|19.74|19.82|19.7|19.87|19.75|19.82|19.7|63
1760601300000|2025-10-16 07:55:00|19.83|19.71|19.81|19.69|19.85|19.73|19.79|19.67|85
1760601600000|2025-10-16 08:00:00|19.82|19.7|19.75|19.63|19.85|19.73|19.74|19.62|54
1760601900000|2025-10-16 08:05:00|19.76|19.64|19.81|19.69|19.81|19.69|19.74|19.62|46
1760602200000|2025-10-16 08:10:00|19.8|19.68|19.84|19.72|19.85|19.73|19.78|19.66|61
1760602500000|2025-10-16 08:15:00|19.83|19.71|19.84|19.72|19.85|19.73|19.81|19.69|48
1760602800000|2025-10-16 08:20:00|19.83|19.71|19.77|19.65|19.85|19.73|19.77|19.65|55
1760603100000|2025-10-16 08:25:00|19.78|19.66|19.76|19.64|19.79|19.67|19.75|19.63|65
1760603400000|2025-10-16 08:30:00|19.75|19.63|19.79|19.67|19.79|19.67|19.75|19.63|39
1760603700000|2025-10-16 08:35:00|19.78|19.66|19.67|19.55|19.79|19.67|19.64|19.52|44
1760604000000|2025-10-16 08:40:00|19.68|19.56|19.7|19.58|19.74|19.62|19.68|19.56|81
1760604300000|2025-10-16 08:45:00|19.71|19.59|19.71|19.59|19.73|19.61|19.68|19.56|59
1760604600000|2025-10-16 08:50:00|19.7|19.58|19.72|19.6|19.73|19.61|19.67|19.55|45
1760604900000|2025-10-16 08:55:00|19.71|19.59|19.71|19.59|19.73|19.61|19.7|19.58|31
1760605200000|2025-10-16 09:00:00|19.7|19.58|19.68|19.56|19.72|19.6|19.67|19.55|67
1760605500000|2025-10-16 09:05:00|19.67|19.55|19.79|19.67|19.79|19.67|19.67|19.55|57
1760605800000|2025-10-16 09:10:00|19.78|19.66|19.77|19.65|19.8|19.68|19.73|19.61|58
1760606100000|2025-10-16 09:15:00|19.78|19.66|19.78|19.66|19.8|19.68|19.74|19.62|61
1760606400000|2025-10-16 09:20:00|19.79|19.67|19.78|19.66|19.83|19.71|19.75|19.63|62
1760606700000|2025-10-16 09:25:00|19.77|19.65|19.69|19.57|19.77|19.65|19.69|19.57|47
1760607000000|2025-10-16 09:30:00|19.68|19.56|19.13|19.01|19.69|19.57|19.13|19.01|108
1760607300000|2025-10-16 09:35:00|19.12|19|19.28|19.16|19.32|19.2|19.12|19|258
1760607600000|2025-10-16 09:40:00|19.29|19.17|19.69|19.57|19.73|19.61|19.25|19.13|167
1760607900000|2025-10-16 09:45:00|19.7|19.58|19.98|19.86|19.99|19.87|19.67|19.55|304
1760608200000|2025-10-16 09:50:00|19.99|19.87|19.87|19.75|19.99|19.87|19.86|19.74|198
1760608500000|2025-10-16 09:55:00|19.88|19.76|19.89|19.77|19.92|19.8|19.84|19.72|94
1760608800000|2025-10-16 10:00:00|19.9|19.78|19.9|19.78|19.98|19.86|19.88|19.76|112
1760609100000|2025-10-16 10:05:00|19.89|19.77|19.91|19.79|19.94|19.82|19.87|19.75|73
1760609400000|2025-10-16 10:10:00|19.9|19.78|20.01|19.89|20.07|19.95|19.86|19.74|103
1760609700000|2025-10-16 10:15:00|20.02|19.9|20.04|19.92|20.14|20.02|19.98|19.86|129
1760610000000|2025-10-16 10:20:00|20.03|19.91|20.01|19.89|20.06|19.94|19.98|19.86|76
1760610300000|2025-10-16 10:25:00|20|19.88|19.98|19.86|20.01|19.89|19.98|19.86|43
1760610600000|2025-10-16 10:30:00|19.99|19.87|19.99|19.87|20.02|19.9|19.97|19.85|67
1760610900000|2025-10-16 10:35:00|19.98|19.86|20|19.88|20|19.88|19.95|19.83|69
1760611200000|2025-10-16 10:40:00|20.01|19.89|20.01|19.89|20.03|19.91|19.98|19.86|71
1760611500000|2025-10-16 10:45:00|20|19.88|20.06|19.94|20.06|19.94|20|19.88|54
1760611800000|2025-10-16 10:50:00|20.07|19.95|20.05|19.93|20.07|19.95|20.03|19.91|41
1760612100000|2025-10-16 10:55:00|20.04|19.92|20.02|19.9|20.05|19.93|20.01|19.89|35
1760612400000|2025-10-16 11:00:00|20.01|19.89|20.03|19.91|20.07|19.95|20|19.88|93
1760612700000|2025-10-16 11:05:00|20.01|19.89|19.98|19.86|20.08|19.96|19.97|19.85|61
1760613000000|2025-10-16 11:10:00|19.97|19.85|20|19.88|20.02|19.9|19.97|19.85|64
1760613300000|2025-10-16 11:15:00|20.01|19.89|19.98|19.86|20.04|19.92|19.98|19.86|106
1760613600000|2025-10-16 11:20:00|19.97|19.85|19.97|19.85|20|19.88|19.96|19.84|87
1760613900000|2025-10-16 11:25:00|19.96|19.84|19.92|19.8|19.97|19.85|19.9|19.78|43
1760614200000|2025-10-16 11:30:00|19.91|19.79|19.96|19.84|19.96|19.84|19.87|19.75|74
1760614500000|2025-10-16 11:35:00|19.95|19.83|19.94|19.82|19.95|19.83|19.91|19.79|104
1760614800000|2025-10-16 11:40:00|19.95|19.83|19.96|19.84|19.97|19.85|19.91|19.79|70
1760615100000|2025-10-16 11:45:00|19.97|19.85|20|19.88|20.01|19.89|19.96|19.84|60
1760615400000|2025-10-16 11:50:00|19.99|19.87|20.05|19.93|20.05|19.93|19.99|19.87|47
1760615700000|2025-10-16 11:55:00|20.06|19.94|20.11|19.99|20.11|19.99|20.05|19.93|48
1760616000000|2025-10-16 12:00:00|20.12|20|20.19|20.07|20.22|20.1|20.08|19.96|89
1760616300000|2025-10-16 12:05:00|20.2|20.08|20.14|20.02|20.21|20.09|20.12|20|84
1760616600000|2025-10-16 12:10:00|20.13|20.01|20.06|19.94|20.14|20.02|20.04|19.92|48
1760616900000|2025-10-16 12:15:00|20.05|19.93|20.07|19.95|20.11|19.99|20.05|19.93|80
1760617200000|2025-10-16 12:20:00|20.06|19.94|20.07|19.95|20.09|19.97|20.06|19.94|38
1760617500000|2025-10-16 12:25:00|20.06|19.94|20.06|19.94|20.07|19.95|20.03|19.91|65
1760617800000|2025-10-16 12:30:00|20.07|19.95|20.12|20|20.12|20|20.04|19.92|97
1760618100000|2025-10-16 12:35:00|20.11|19.99|20.16|20.04|20.16|20.04|20.08|19.96|100
1760618400000|2025-10-16 12:40:00|20.17|20.05|20.13|20.01|20.17|20.05|20.11|19.99|67
1760618700000|2025-10-16 12:45:00|20.12|20|20.1|19.98|20.15|20.03|20.09|19.97|67
1760619000000|2025-10-16 12:50:00|20.09|19.97|20.1|19.98|20.13|20.01|20.09|19.97|74
1760619300000|2025-10-16 12:55:00|20.11|19.99|20.08|19.96|20.11|19.99|20.08|19.96|49
1760619600000|2025-10-16 13:00:00|20.07|19.95|20.05|19.93|20.1|19.98|20.03|19.91|51
1760619900000|2025-10-16 13:05:00|20.06|19.94|20.04|19.92|20.08|19.96|20.03|19.91|47
1760620200000|2025-10-16 13:10:00|20.03|19.91|20|19.88|20.03|19.91|19.98|19.86|105
1760620500000|2025-10-16 13:15:00|20.01|19.89|19.98|19.86|20.05|19.93|19.98|19.86|30
1760620800000|2025-10-16 13:20:00|19.99|19.87|19.99|19.87|20.01|19.89|19.93|19.81|78
1760621100000|2025-10-16 13:25:00|19.97|19.85|20.02|19.9|20.02|19.9|19.94|19.82|82
1760621400000|2025-10-16 13:30:00|20.01|19.89|20.08|19.96|20.1|19.98|19.99|19.87|139
1760621700000|2025-10-16 13:35:00|20.09|19.97|20.04|19.92|20.1|19.98|20.03|19.91|120
1760622000000|2025-10-16 13:40:00|20.05|19.93|20.03|19.91|20.05|19.93|19.97|19.85|127
1760622300000|2025-10-16 13:45:00|20.04|19.92|19.95|19.83|20.08|19.96|19.94|19.82|132
1760622600000|2025-10-16 13:50:00|19.94|19.82|19.91|19.79|19.95|19.83|19.85|19.73|150
1760622900000|2025-10-16 13:55:00|19.92|19.8|19.89|19.77|19.95|19.83|19.82|19.7|105
1760623200000|2025-10-16 14:00:00|19.88|19.76|19.83|19.71|19.9|19.78|19.78|19.66|132
1760623500000|2025-10-16 14:05:00|19.82|19.7|19.72|19.6|19.86|19.74|19.71|19.59|109
1760623800000|2025-10-16 14:10:00|19.71|19.59|19.72|19.6|19.76|19.64|19.66|19.54|147
1760624100000|2025-10-16 14:15:00|19.71|19.59|19.51|19.39|19.78|19.66|19.47|19.35|243
1760624400000|2025-10-16 14:20:00|19.52|19.4|19.54|19.42|19.58|19.46|19.45|19.33|175
1760624700000|2025-10-16 14:25:00|19.53|19.41|19.53|19.41|19.58|19.46|19.48|19.36|143
1760625000000|2025-10-16 14:30:00|19.54|19.42|19.56|19.44|19.58|19.46|19.52|19.4|124
1760625300000|2025-10-16 14:35:00|19.57|19.45|19.69|19.57|19.71|19.59|19.53|19.41|129
1760625600000|2025-10-16 14:40:00|19.7|19.58|19.87|19.75|19.9|19.78|19.69|19.57|183
1760625900000|2025-10-16 14:45:00|19.88|19.76|19.78|19.66|19.89|19.77|19.74|19.62|150
1760626200000|2025-10-16 14:50:00|19.77|19.65|19.68|19.56|19.77|19.65|19.62|19.5|193
1760626500000|2025-10-16 14:55:00|19.67|19.55|19.59|19.47|19.7|19.58|19.57|19.45|134
1760626800000|2025-10-16 15:00:00|19.58|19.46|19.53|19.41|19.63|19.51|19.46|19.34|153
1760627100000|2025-10-16 15:05:00|19.52|19.4|19.59|19.47|19.6|19.48|19.49|19.37|122
1760627400000|2025-10-16 15:10:00|19.6|19.48|19.67|19.55|19.67|19.55|19.56|19.44|96
1760627700000|2025-10-16 15:15:00|19.68|19.56|19.61|19.49|19.69|19.57|19.58|19.46|163
1760628000000|2025-10-16 15:20:00|19.6|19.48|19.57|19.45|19.65|19.53|19.55|19.43|154
1760628300000|2025-10-16 15:25:00|19.56|19.44|19.43|19.31|19.56|19.44|19.39|19.27|154
1760628600000|2025-10-16 15:30:00|19.42|19.3|19.47|19.35|19.48|19.36|19.34|19.22|153
1760628900000|2025-10-16 15:35:00|19.48|19.36|19.4|19.28|19.48|19.36|19.35|19.23|143
1760629200000|2025-10-16 15:40:00|19.39|19.27|19.28|19.16|19.4|19.28|19.24|19.12|217
1760629500000|2025-10-16 15:45:00|19.27|19.15|19.17|19.05|19.29|19.17|19.1|18.98|216
1760629800000|2025-10-16 15:50:00|19.16|19.04|19.14|19.02|19.26|19.14|19.1|18.98|193
1760630100000|2025-10-16 15:55:00|19.13|19.01|19.03|18.91|19.14|19.02|18.87|18.75|229
1760630400000|2025-10-16 16:00:00|19.02|18.9|18.93|18.81|19.02|18.9|18.83|18.71|255
1760630700000|2025-10-16 16:05:00|18.94|18.82|19.1|18.98|19.13|19.01|18.94|18.82|223
1760631000000|2025-10-16 16:10:00|19.11|18.99|19.08|18.96|19.14|19.02|19.04|18.92|135
1760631300000|2025-10-16 16:15:00|19.07|18.95|18.99|18.87|19.14|19.02|18.93|18.81|206
1760631600000|2025-10-16 16:20:00|18.98|18.86|19.06|18.94|19.08|18.96|18.95|18.83|152
1760631900000|2025-10-16 16:25:00|19.07|18.95|19.08|18.96|19.11|18.99|18.97|18.85|127
1760632200000|2025-10-16 16:30:00|19.07|18.95|18.98|18.86|19.07|18.95|18.94|18.82|185
1760632500000|2025-10-16 16:35:00|18.97|18.85|19.05|18.93|19.1|18.98|18.97|18.85|155
1760632800000|2025-10-16 16:40:00|19.04|18.92|19.13|19.01|19.22|19.1|19.04|18.92|141
1760633100000|2025-10-16 16:45:00|19.14|19.02|19.23|19.11|19.23|19.11|19.09|18.97|138
1760633400000|2025-10-16 16:50:00|19.22|19.1|19.34|19.22|19.34|19.22|19.22|19.1|150
1760633700000|2025-10-16 16:55:00|19.35|19.23|19.56|19.44|19.56|19.44|19.35|19.23|136
1760634000000|2025-10-16 17:00:00|19.55|19.43|19.32|19.2|19.55|19.43|19.31|19.19|236
1760634300000|2025-10-16 17:05:00|19.33|19.21|19.34|19.22|19.41|19.29|19.3|19.18|242
1760634600000|2025-10-16 17:10:00|19.33|19.21|19.28|19.16|19.38|19.26|19.27|19.15|181
1760634900000|2025-10-16 17:15:00|19.27|19.15|19.38|19.26|19.47|19.35|19.27|19.15|181
1760635200000|2025-10-16 17:20:00|19.37|19.25|19.32|19.2|19.39|19.27|19.29|19.17|167
1760635500000|2025-10-16 17:25:00|19.31|19.19|19.38|19.26|19.4|19.28|19.28|19.16|153
1760635800000|2025-10-16 17:30:00|19.37|19.25|19.32|19.2|19.42|19.3|19.31|19.19|144
1760636100000|2025-10-16 17:35:00|19.33|19.21|19.3|19.18|19.36|19.24|19.3|19.18|93
1760636400000|2025-10-16 17:40:00|19.29|19.17|19.25|19.13|19.3|19.18|19.22|19.1|111
1760636700000|2025-10-16 17:45:00|19.24|19.12|19.25|19.13|19.27|19.15|19.22|19.1|96
1760637000000|2025-10-16 17:50:00|19.26|19.14|19.18|19.06|19.26|19.14|19.15|19.03|102
1760637300000|2025-10-16 17:55:00|19.19|19.07|19.2|19.08|19.22|19.1|19.17|19.05|88
1760637600000|2025-10-16 18:00:00|19.21|19.09|19.09|18.97|19.22|19.1|19.07|18.95|79
1760637900000|2025-10-16 18:05:00|19.08|18.96|19.07|18.95|19.11|18.99|19.02|18.9|148
1760638200000|2025-10-16 18:10:00|19.08|18.96|19.05|18.93|19.09|18.97|18.98|18.86|150
1760638500000|2025-10-16 18:15:00|19.04|18.92|19.02|18.9|19.11|18.99|18.98|18.86|119
1760638800000|2025-10-16 18:20:00|19.03|18.91|19.01|18.89|19.07|18.95|18.99|18.87|122
1760639100000|2025-10-16 18:25:00|19|18.88|18.99|18.87|19.02|18.9|18.94|18.82|116
1760639400000|2025-10-16 18:30:00|18.98|18.86|18.96|18.84|19.02|18.9|18.94|18.82|103
1760639700000|2025-10-16 18:35:00|18.95|18.83|19.06|18.94|19.12|19|18.95|18.83|173
1760640000000|2025-10-16 18:40:00|19.07|18.95|19.13|19.01|19.19|19.07|19.06|18.94|181
1760640300000|2025-10-16 18:45:00|19.14|19.02|19.1|18.98|19.21|19.09|19.09|18.97|159
1760640600000|2025-10-16 18:50:00|19.11|18.99|19.1|18.98|19.11|18.99|19.05|18.93|94
1760640900000|2025-10-16 18:55:00|19.11|18.99|19.13|19.01|19.14|19.02|19.08|18.96|89
1760641200000|2025-10-16 19:00:00|19.14|19.02|19.06|18.94|19.16|19.04|18.98|18.86|117
1760641500000|2025-10-16 19:05:00|19.07|18.95|19.04|18.92|19.13|19.01|19.03|18.91|103
1760641800000|2025-10-16 19:10:00|19.03|18.91|18.99|18.87|19.08|18.96|18.95|18.83|89
1760642100000|2025-10-16 19:15:00|19|18.88|18.95|18.83|19.02|18.9|18.95|18.83|106
1760642400000|2025-10-16 19:20:00|18.96|18.84|18.95|18.83|18.97|18.85|18.79|18.67|196
1760642700000|2025-10-16 19:25:00|18.94|18.82|18.88|18.76|18.94|18.82|18.84|18.72|87
1760643000000|2025-10-16 19:30:00|18.89|18.77|18.79|18.67|18.9|18.78|18.73|18.61|168
1760643300000|2025-10-16 19:35:00|18.8|18.68|18.7|18.58|18.84|18.72|18.66|18.54|150
1760643600000|2025-10-16 19:40:00|18.69|18.57|18.78|18.66|18.8|18.68|18.69|18.57|148
1760643900000|2025-10-16 19:45:00|18.77|18.65|18.86|18.74|18.86|18.74|18.7|18.58|139
1760644200000|2025-10-16 19:50:00|18.85|18.73|18.93|18.81|18.99|18.87|18.83|18.71|183
1760644500000|2025-10-16 19:55:00|18.91|18.79|18.86|18.74|18.95|18.83|18.82|18.7|136
1760644800000|2025-10-16 20:00:00|18.87|18.75|18.82|18.7|18.94|18.82|18.8|18.68|144
1760645100000|2025-10-16 20:05:00|18.81|18.69|18.87|18.75|18.87|18.75|18.78|18.66|116
1760645400000|2025-10-16 20:10:00|18.86|18.74|18.78|18.66|18.88|18.76|18.78|18.66|97
1760645700000|2025-10-16 20:15:00|18.79|18.67|18.81|18.69|18.85|18.73|18.76|18.64|94
1760646000000|2025-10-16 20:20:00|18.82|18.7|18.8|18.68|18.86|18.74|18.78|18.66|123
1760646300000|2025-10-16 20:25:00|18.79|18.67|18.77|18.65|18.82|18.7|18.69|18.57|81
1760646600000|2025-10-16 20:30:00|18.78|18.66|18.57|18.45|18.8|18.68|18.56|18.44|157
1760646900000|2025-10-16 20:35:00|18.56|18.44|18.67|18.55|18.71|18.59|18.56|18.44|110
1760647200000|2025-10-16 20:40:00|18.66|18.54|18.64|18.52|18.66|18.54|18.6|18.48|91
1760647500000|2025-10-16 20:45:00|18.65|18.53|18.68|18.56|18.74|18.62|18.64|18.52|118
1760647800000|2025-10-16 20:50:00|18.67|18.55|18.68|18.56|18.69|18.57|18.63|18.51|89
1760648100000|2025-10-16 20:55:00|18.67|18.55|18.63|18.51|18.69|18.57|18.58|18.46|103
1760648400000|2025-10-16 21:00:00|18.64|18.52|18.69|18.57|18.71|18.59|18.63|18.51|78
1760648700000|2025-10-16 21:05:00|18.68|18.56|18.67|18.55|18.72|18.6|18.62|18.5|78
1760649000000|2025-10-16 21:10:00|18.66|18.54|18.73|18.61|18.75|18.63|18.65|18.53|78
1760649300000|2025-10-16 21:15:00|18.72|18.6|18.79|18.67|18.8|18.68|18.69|18.57|66
1760649600000|2025-10-16 21:20:00|18.78|18.66|18.79|18.67|18.79|18.67|18.74|18.62|44
1760649900000|2025-10-16 21:25:00|18.78|18.66|18.79|18.67|18.8|18.68|18.76|18.64|46
1760650200000|2025-10-16 21:30:00|18.78|18.66|18.85|18.73|18.87|18.75|18.78|18.66|48
1760650500000|2025-10-16 21:35:00|18.86|18.74|18.85|18.73|18.87|18.75|18.83|18.71|52
1760650800000|2025-10-16 21:40:00|18.84|18.72|18.83|18.71|18.85|18.73|18.82|18.7|16
1760651100000|2025-10-16 21:45:00|18.82|18.7|18.84|18.72|18.86|18.74|18.81|18.69|19
1760651400000|2025-10-16 21:50:00|18.83|18.71|18.85|18.73|18.87|18.75|18.83|18.71|25
1760651700000|2025-10-16 21:55:00|18.86|18.74|18.89|18.77|18.9|18.78|18.85|18.73|48
1760652000000|2025-10-16 22:00:00|18.9|18.78|18.89|18.77|18.93|18.81|18.83|18.71|82
1760652300000|2025-10-16 22:05:00|18.9|18.78|18.85|18.73|18.9|18.78|18.84|18.72|76
1760652600000|2025-10-16 22:10:00|18.86|18.74|18.78|18.66|18.87|18.75|18.78|18.66|82
1760652900000|2025-10-16 22:15:00|18.77|18.65|18.78|18.66|18.82|18.7|18.76|18.64|63
1760653200000|2025-10-16 22:20:00|18.79|18.67|18.79|18.67|18.81|18.69|18.78|18.66|55
1760653500000|2025-10-16 22:25:00|18.8|18.68|18.8|18.68|18.82|18.7|18.79|18.67|56
1760653800000|2025-10-16 22:30:00|18.81|18.69|18.78|18.66|18.81|18.69|18.76|18.64|64
1760654100000|2025-10-16 22:35:00|18.79|18.67|18.83|18.71|18.85|18.73|18.78|18.66|53
1760654400000|2025-10-16 22:40:00|18.82|18.7|18.78|18.66|18.83|18.71|18.77|18.65|49
1760654700000|2025-10-16 22:45:00|18.77|18.65|18.77|18.65|18.77|18.65|18.73|18.61|54
1760655000000|2025-10-16 22:50:00|18.76|18.64|18.77|18.65|18.82|18.7|18.76|18.64|68
1760655300000|2025-10-16 22:55:00|18.76|18.64|18.72|18.6|18.76|18.64|18.71|18.59|59
1760655600000|2025-10-16 23:00:00|18.71|18.59|18.73|18.61|18.78|18.66|18.69|18.57|77
1760655900000|2025-10-16 23:05:00|18.74|18.62|18.76|18.64|18.77|18.65|18.73|18.61|65
1760656200000|2025-10-16 23:10:00|18.77|18.65|18.8|18.68|18.82|18.7|18.77|18.65|40
1760656500000|2025-10-16 23:15:00|18.81|18.69|18.87|18.75|18.87|18.75|18.8|18.68|66
1760656800000|2025-10-16 23:20:00|18.88|18.76|18.94|18.82|18.95|18.83|18.88|18.76|51
1760657100000|2025-10-16 23:25:00|18.95|18.83|18.93|18.81|18.95|18.83|18.9|18.78|57
1760657400000|2025-10-16 23:30:00|18.92|18.8|18.95|18.83|18.96|18.84|18.91|18.79|46
1760657700000|2025-10-16 23:35:00|18.94|18.82|18.9|18.78|18.96|18.84|18.89|18.77|61
1760658000000|2025-10-16 23:40:00|18.91|18.79|18.9|18.78|18.92|18.8|18.89|18.77|16
1760658300000|2025-10-16 23:45:00|18.91|18.79|18.9|18.78|18.96|18.84|18.88|18.76|64
1760658600000|2025-10-16 23:50:00|18.89|18.77|18.88|18.76|18.91|18.79|18.87|18.75|52
1760658900000|2025-10-16 23:55:00|18.87|18.75|18.92|18.8|18.93|18.81|18.86|18.74|70
1760659200000|2025-10-17 00:00:00|18.91|18.79|18.94|18.82|18.94|18.82|18.87|18.75|61
1760659500000|2025-10-17 00:05:00|18.95|18.83|18.97|18.85|18.97|18.85|18.9|18.78|83
1760659800000|2025-10-17 00:10:00|18.96|18.84|18.97|18.85|18.98|18.86|18.94|18.82|46
1760660100000|2025-10-17 00:15:00|18.98|18.86|18.99|18.87|19.01|18.89|18.96|18.84|46
1760660400000|2025-10-17 00:20:00|19|18.88|18.99|18.87|19.03|18.91|18.96|18.84|72
1760660700000|2025-10-17 00:25:00|18.98|18.86|19.04|18.92|19.04|18.92|18.98|18.86|59
1760661000000|2025-10-17 00:30:00|19.03|18.91|19.06|18.94|19.06|18.94|18.99|18.87|56
1760661300000|2025-10-17 00:35:00|19.05|18.93|19.05|18.93|19.09|18.97|19.02|18.9|61
1760661600000|2025-10-17 00:40:00|19.06|18.94|19.02|18.9|19.09|18.97|19.01|18.89|51
1760661900000|2025-10-17 00:45:00|19.01|18.89|18.94|18.82|19.01|18.89|18.93|18.81|66
1760662200000|2025-10-17 00:50:00|18.95|18.83|18.99|18.87|18.99|18.87|18.93|18.81|49
1760662500000|2025-10-17 00:55:00|19|18.88|19.04|18.92|19.04|18.92|18.99|18.87|33
1760662800000|2025-10-17 01:00:00|19.05|18.93|19.12|19|19.12|19|19.02|18.9|54
1760663100000|2025-10-17 01:05:00|19.11|18.99|19.13|19.01|19.19|19.07|19.11|18.99|78
1760663400000|2025-10-17 01:10:00|19.14|19.02|19.11|18.99|19.16|19.04|19.09|18.97|60
1760663700000|2025-10-17 01:15:00|19.12|19|19.08|18.96|19.16|19.04|19.08|18.96|57
1760664000000|2025-10-17 01:20:00|19.09|18.97|19.13|19.01|19.14|19.02|19.09|18.97|33
1760664300000|2025-10-17 01:25:00|19.12|19|19.15|19.03|19.16|19.04|19.11|18.99|40
1760664600000|2025-10-17 01:30:00|19.16|19.04|19.09|18.97|19.18|19.06|19.09|18.97|46
1760664900000|2025-10-17 01:35:00|19.08|18.96|19.07|18.95|19.08|18.96|19.04|18.92|40
1760665200000|2025-10-17 01:40:00|19.06|18.94|19.06|18.94|19.08|18.96|19.03|18.91|45
1760665500000|2025-10-17 01:45:00|19.07|18.95|19.07|18.95|19.08|18.96|19.05|18.93|35
1760665800000|2025-10-17 01:50:00|19.08|18.96|18.99|18.87|19.08|18.96|18.97|18.85|67
1760666100000|2025-10-17 01:55:00|19|18.88|19.04|18.92|19.04|18.92|18.98|18.86|33
1760666400000|2025-10-17 02:00:00|19.03|18.91|19.06|18.94|19.08|18.96|19.02|18.9|34
1760666700000|2025-10-17 02:05:00|19.05|18.93|19.01|18.89|19.05|18.93|18.99|18.87|37
1760667000000|2025-10-17 02:10:00|19|18.88|18.99|18.87|19.01|18.89|18.95|18.83|70
1760667300000|2025-10-17 02:15:00|18.98|18.86|18.94|18.82|18.98|18.86|18.93|18.81|39
1760667600000|2025-10-17 02:20:00|18.95|18.83|18.95|18.83|18.98|18.86|18.94|18.82|35
1760667900000|2025-10-17 02:25:00|18.94|18.82|18.91|18.79|18.94|18.82|18.9|18.78|40
1760668200000|2025-10-17 02:30:00|18.92|18.8|18.94|18.82|18.97|18.85|18.9|18.78|59
1760668500000|2025-10-17 02:35:00|18.95|18.83|18.99|18.87|19|18.88|18.95|18.83|29
1760668800000|2025-10-17 02:40:00|18.98|18.86|19.02|18.9|19.03|18.91|18.98|18.86|47
1760669100000|2025-10-17 02:45:00|19.03|18.91|19.04|18.92|19.05|18.93|19.03|18.91|50
1760669400000|2025-10-17 02:50:00|19.03|18.91|19.03|18.91|19.03|18.91|18.98|18.86|45
1760669700000|2025-10-17 02:55:00|19.04|18.92|19.05|18.93|19.11|18.99|19.03|18.91|58
1760670000000|2025-10-17 03:00:00|19.06|18.94|19.11|18.99|19.13|19.01|19.05|18.93|68
1760670300000|2025-10-17 03:05:00|19.1|18.98|19.11|18.99|19.12|19|19.06|18.94|30
1760670600000|2025-10-17 03:10:00|19.1|18.98|19.09|18.97|19.1|18.98|19.06|18.94|48
1760670900000|2025-10-17 03:15:00|19.1|18.98|19.09|18.97|19.12|19|19.08|18.96|48
1760671200000|2025-10-17 03:20:00|19.08|18.96|19.08|18.96|19.11|18.99|19.06|18.94|37
1760671500000|2025-10-17 03:25:00|19.07|18.95|19.06|18.94|19.09|18.97|19.06|18.94|28
1760671800000|2025-10-17 03:30:00|19.07|18.95|19.07|18.95|19.09|18.97|19.05|18.93|57
1760672100000|2025-10-17 03:35:00|19.06|18.94|19.03|18.91|19.09|18.97|19.03|18.91|72
1760672400000|2025-10-17 03:40:00|19.04|18.92|19.03|18.91|19.05|18.93|19.02|18.9|44
1760672700000|2025-10-17 03:45:00|19.04|18.92|19.08|18.96|19.09|18.97|19.03|18.91|53
1760673000000|2025-10-17 03:50:00|19.09|18.97|19.09|18.97|19.09|18.97|19.05|18.93|29
1760673300000|2025-10-17 03:55:00|19.1|18.98|19.12|19|19.13|19.01|19.1|18.98|57
1760673600000|2025-10-17 04:00:00|19.13|19.01|19.1|18.98|19.13|19.01|19.09|18.97|44
1760673900000|2025-10-17 04:05:00|19.09|18.97|19.07|18.95|19.11|18.99|19.06|18.94|41
1760674200000|2025-10-17 04:10:00|19.08|18.96|19.08|18.96|19.08|18.96|19.06|18.94|49
1760674500000|2025-10-17 04:15:00|19.09|18.97|19.08|18.96|19.1|18.98|19.06|18.94|42
1760674800000|2025-10-17 04:20:00|19.07|18.95|19.05|18.93|19.1|18.98|19.03|18.91|73
1760675100000|2025-10-17 04:25:00|19.04|18.92|19.04|18.92|19.05|18.93|19.02|18.9|51
1760675400000|2025-10-17 04:30:00|19.05|18.93|19.09|18.97|19.09|18.97|19.04|18.92|37
1760675700000|2025-10-17 04:35:00|19.08|18.96|19.06|18.94|19.09|18.97|19.05|18.93|41
1760676000000|2025-10-17 04:40:00|19.07|18.95|19.03|18.91|19.08|18.96|19.03|18.91|25
1760676300000|2025-10-17 04:45:00|19.04|18.92|19.03|18.91|19.07|18.95|19.01|18.89|70
1760676600000|2025-10-17 04:50:00|19.05|18.93|19.01|18.89|19.08|18.96|18.99|18.87|77
1760676900000|2025-10-17 04:55:00|19|18.88|19.02|18.9|19.03|18.91|19|18.88|31
1760677200000|2025-10-17 05:00:00|19.03|18.91|19.02|18.9|19.03|18.91|18.99|18.87|50
1760677500000|2025-10-17 05:05:00|19.01|18.89|18.99|18.87|19.04|18.92|18.99|18.87|61
1760677800000|2025-10-17 05:10:00|19|18.88|18.99|18.87|19.02|18.9|18.99|18.87|62
1760678100000|2025-10-17 05:15:00|19|18.88|18.96|18.84|19|18.88|18.94|18.82|77
1760678400000|2025-10-17 05:20:00|18.95|18.83|19.01|18.89|19.04|18.92|18.95|18.83|69
1760678700000|2025-10-17 05:25:00|19.02|18.9|19.05|18.93|19.06|18.94|19.01|18.89|32
1760679000000|2025-10-17 05:30:00|19.06|18.94|19|18.88|19.07|18.95|18.99|18.87|65
1760679300000|2025-10-17 05:35:00|18.99|18.87|18.97|18.85|19.05|18.93|18.96|18.84|61
1760679600000|2025-10-17 05:40:00|18.96|18.84|18.93|18.81|18.99|18.87|18.91|18.79|104
1760679900000|2025-10-17 05:45:00|18.94|18.82|18.92|18.8|18.94|18.82|18.89|18.77|69
1760680200000|2025-10-17 05:50:00|18.91|18.79|18.92|18.8|18.92|18.8|18.87|18.75|76
1760680500000|2025-10-17 05:55:00|18.91|18.79|18.9|18.78|18.94|18.82|18.89|18.77|28
1760680800000|2025-10-17 06:00:00|18.89|18.77|18.95|18.83|18.96|18.84|18.89|18.77|27
1760681100000|2025-10-17 06:05:00|18.94|18.82|18.96|18.84|18.98|18.86|18.93|18.81|55
1760681400000|2025-10-17 06:10:00|18.95|18.83|18.91|18.79|18.95|18.83|18.88|18.76|71
1760681700000|2025-10-17 06:15:00|18.92|18.8|18.84|18.72|18.93|18.81|18.83|18.71|77
1760682000000|2025-10-17 06:20:00|18.83|18.71|18.81|18.69|18.86|18.74|18.78|18.66|84
1760682300000|2025-10-17 06:25:00|18.8|18.68|18.74|18.62|18.81|18.69|18.72|18.6|78
1760682600000|2025-10-17 06:30:00|18.75|18.63|18.66|18.54|18.77|18.65|18.57|18.45|133
1760682900000|2025-10-17 06:35:00|18.65|18.53|18.53|18.41|18.68|18.56|18.39|18.27|215
1760683200000|2025-10-17 06:40:00|18.52|18.4|18.48|18.36|18.53|18.41|18.43|18.31|139
1760683500000|2025-10-17 06:45:00|18.49|18.37|18.27|18.15|18.54|18.42|18.26|18.14|176
1760683800000|2025-10-17 06:50:00|18.29|18.17|18.36|18.24|18.45|18.33|18.27|18.15|237
1760684100000|2025-10-17 06:55:00|18.35|18.23|18.33|18.21|18.41|18.29|18.29|18.17|131
1760684400000|2025-10-17 07:00:00|18.32|18.2|18.29|18.17|18.38|18.26|18.24|18.12|244
1760684700000|2025-10-17 07:05:00|18.3|18.18|18.12|18|18.34|18.22|18.09|17.97|277
1760685000000|2025-10-17 07:10:00|18.13|18.01|18.17|18.05|18.26|18.14|18.13|18.01|215
1760685300000|2025-10-17 07:15:00|18.16|18.04|18.23|18.11|18.29|18.17|18.16|18.04|132
1760685600000|2025-10-17 07:20:00|18.24|18.12|18.19|18.07|18.25|18.13|18.15|18.03|128
1760685900000|2025-10-17 07:25:00|18.2|18.08|18.16|18.04|18.27|18.15|18.12|18|127
1760686200000|2025-10-17 07:30:00|18.15|18.03|18.04|17.92|18.2|18.08|17.96|17.84|223
1760686500000|2025-10-17 07:35:00|18.03|17.91|18.02|17.9|18.09|17.97|17.97|17.85|155
1760686800000|2025-10-17 07:40:00|18.03|17.91|18.01|17.89|18.06|17.94|17.96|17.84|130
1760687100000|2025-10-17 07:45:00|18.02|17.9|18.02|17.9|18.08|17.96|18|17.88|149
1760687400000|2025-10-17 07:50:00|18.03|17.91|18.05|17.93|18.12|18|18.01|17.89|151
1760687700000|2025-10-17 07:55:00|18.04|17.92|17.93|17.81|18.07|17.95|17.91|17.79|123
1760688000000|2025-10-17 08:00:00|17.94|17.82|17.93|17.81|18.03|17.91|17.87|17.75|143
1760688300000|2025-10-17 08:05:00|17.92|17.8|18|17.88|18.03|17.91|17.89|17.77|150
1760688600000|2025-10-17 08:10:00|17.99|17.87|17.94|17.82|18.06|17.94|17.93|17.81|118
1760688900000|2025-10-17 08:15:00|17.95|17.83|17.78|17.66|17.95|17.83|17.67|17.55|225
1760689200000|2025-10-17 08:20:00|17.79|17.67|17.82|17.7|17.87|17.75|17.71|17.59|227
1760689500000|2025-10-17 08:25:00|17.83|17.71|17.87|17.75|17.95|17.83|17.81|17.69|134
1760689800000|2025-10-17 08:30:00|17.86|17.74|17.91|17.79|17.93|17.81|17.83|17.71|155
1760690100000|2025-10-17 08:35:00|17.9|17.78|17.91|17.79|18.04|17.92|17.88|17.76|144
1760690400000|2025-10-17 08:40:00|17.92|17.8|17.85|17.73|17.95|17.83|17.84|17.72|109
1760690700000|2025-10-17 08:45:00|17.86|17.74|17.84|17.72|17.89|17.77|17.82|17.7|109
1760691000000|2025-10-17 08:50:00|17.83|17.71|17.79|17.67|17.85|17.73|17.75|17.63|97
1760691300000|2025-10-17 08:55:00|17.78|17.66|17.79|17.67|17.83|17.71|17.76|17.64|82
1760691600000|2025-10-17 09:00:00|17.78|17.66|17.84|17.72|17.87|17.75|17.72|17.6|161
1760691900000|2025-10-17 09:05:00|17.85|17.73|17.89|17.77|17.93|17.81|17.84|17.72|127
1760692200000|2025-10-17 09:10:00|17.88|17.76|17.91|17.79|17.94|17.82|17.87|17.75|102
1760692500000|2025-10-17 09:15:00|17.92|17.8|17.93|17.81|17.95|17.83|17.88|17.76|92
1760692800000|2025-10-17 09:20:00|17.92|17.8|17.85|17.73|17.94|17.82|17.83|17.71|104
1760693100000|2025-10-17 09:25:00|17.84|17.72|17.94|17.82|17.94|17.82|17.84|17.72|67
1760693400000|2025-10-17 09:30:00|17.93|17.81|18.14|18.02|18.16|18.04|17.93|17.81|98
1760693700000|2025-10-17 09:35:00|18.13|18.01|18.18|18.06|18.26|18.14|18.1|17.98|114
1760694000000|2025-10-17 09:40:00|18.17|18.05|18.04|17.92|18.17|18.05|18.04|17.92|66
1760694300000|2025-10-17 09:45:00|18.03|17.91|18.04|17.92|18.1|17.98|18.03|17.91|82
1760694600000|2025-10-17 09:50:00|18.05|17.93|18.03|17.91|18.06|17.94|18|17.88|73
1760694900000|2025-10-17 09:55:00|18.02|17.9|17.93|17.81|18.03|17.91|17.93|17.81|52
1760695200000|2025-10-17 10:00:00|17.94|17.82|18.01|17.89|18.03|17.91|17.93|17.81|84
1760695500000|2025-10-17 10:05:00|18.02|17.9|17.98|17.86|18.03|17.91|17.96|17.84|71
1760695800000|2025-10-17 10:10:00|17.97|17.85|17.92|17.8|17.99|17.87|17.83|17.71|74
1760696100000|2025-10-17 10:15:00|17.93|17.81|17.88|17.76|17.93|17.81|17.82|17.7|138
1760696400000|2025-10-17 10:20:00|17.87|17.75|17.74|17.62|17.88|17.76|17.63|17.51|174
1760696700000|2025-10-17 10:25:00|17.73|17.61|17.72|17.6|17.78|17.66|17.7|17.58|130
1760697000000|2025-10-17 10:30:00|17.73|17.61|17.76|17.64|17.78|17.66|17.68|17.56|147
1760697300000|2025-10-17 10:35:00|17.77|17.65|17.81|17.69|17.87|17.75|17.72|17.6|137
1760697600000|2025-10-17 10:40:00|17.82|17.7|17.78|17.66|17.82|17.7|17.76|17.64|77
1760697900000|2025-10-17 10:45:00|17.79|17.67|17.89|17.77|17.89|17.77|17.78|17.66|101
1760698200000|2025-10-17 10:50:00|17.88|17.76|17.95|17.83|17.99|17.87|17.87|17.75|86
1760698500000|2025-10-17 10:55:00|17.96|17.84|17.97|17.85|17.98|17.86|17.88|17.76|72
1760698800000|2025-10-17 11:00:00|17.98|17.86|18.07|17.95|18.11|17.99|17.96|17.84|135
1760699100000|2025-10-17 11:05:00|18.06|17.94|18.07|17.95|18.11|17.99|17.96|17.84|82
1760699400000|2025-10-17 11:10:00|18.08|17.96|18.27|18.15|18.31|18.19|18.05|17.93|192
1760699700000|2025-10-17 11:15:00|18.28|18.16|18.38|18.26|18.42|18.3|18.27|18.15|217
1760700000000|2025-10-17 11:20:00|18.39|18.27|18.39|18.27|18.41|18.29|18.29|18.17|107
1760700300000|2025-10-17 11:25:00|18.4|18.28|18.38|18.26|18.47|18.35|18.37|18.25|103
1760700600000|2025-10-17 11:30:00|18.37|18.25|18.39|18.27|18.4|18.28|18.32|18.2|85
1760700900000|2025-10-17 11:35:00|18.38|18.26|18.29|18.17|18.39|18.27|18.26|18.14|113
1760701200000|2025-10-17 11:40:00|18.28|18.16|18.31|18.19|18.33|18.21|18.24|18.12|54
1760701500000|2025-10-17 11:45:00|18.32|18.2|18.38|18.26|18.4|18.28|18.28|18.16|103
1760701800000|2025-10-17 11:50:00|18.37|18.25|18.33|18.21|18.37|18.25|18.3|18.18|67
1760702100000|2025-10-17 11:55:00|18.34|18.22|18.35|18.23|18.35|18.23|18.3|18.18|74
1760702400000|2025-10-17 12:00:00|18.34|18.22|18.38|18.26|18.43|18.31|18.32|18.2|76
1760702700000|2025-10-17 12:05:00|18.37|18.25|18.44|18.32|18.47|18.35|18.36|18.24|78
1760703000000|2025-10-17 12:10:00|18.43|18.31|18.39|18.27|18.44|18.32|18.32|18.2|65
1760703300000|2025-10-17 12:15:00|18.38|18.26|18.41|18.29|18.43|18.31|18.35|18.23|64
1760703600000|2025-10-17 12:20:00|18.42|18.3|18.43|18.31|18.5|18.38|18.4|18.28|84
1760703900000|2025-10-17 12:25:00|18.44|18.32|18.38|18.26|18.44|18.32|18.35|18.23|55
1760704200000|2025-10-17 12:30:00|18.39|18.27|18.35|18.23|18.39|18.27|18.32|18.2|57
1760704500000|2025-10-17 12:35:00|18.36|18.24|18.42|18.3|18.45|18.33|18.36|18.24|49
1760704800000|2025-10-17 12:40:00|18.41|18.29|18.4|18.28|18.42|18.3|18.39|18.27|44
1760705100000|2025-10-17 12:45:00|18.39|18.27|18.39|18.27|18.43|18.31|18.37|18.25|55
1760705400000|2025-10-17 12:50:00|18.38|18.26|18.36|18.24|18.4|18.28|18.31|18.19|62
1760705700000|2025-10-17 12:55:00|18.37|18.25|18.31|18.19|18.37|18.25|18.3|18.18|61
1760706000000|2025-10-17 13:00:00|18.3|18.18|18.39|18.27|18.41|18.29|18.3|18.18|94
1760706300000|2025-10-17 13:05:00|18.38|18.26|18.35|18.23|18.38|18.26|18.3|18.18|88
1760706600000|2025-10-17 13:10:00|18.34|18.22|18.23|18.11|18.34|18.22|18.23|18.11|64
1760706900000|2025-10-17 13:15:00|18.24|18.12|18.31|18.19|18.31|18.19|18.21|18.09|108
1760707200000|2025-10-17 13:20:00|18.32|18.2|18.42|18.3|18.42|18.3|18.31|18.19|63
1760707500000|2025-10-17 13:25:00|18.41|18.29|18.35|18.23|18.41|18.29|18.33|18.21|79
1760707800000|2025-10-17 13:30:00|18.36|18.24|18.48|18.36|18.51|18.39|18.31|18.19|182
1760708100000|2025-10-17 13:35:00|18.47|18.35|18.43|18.31|18.54|18.42|18.41|18.29|195
1760708400000|2025-10-17 13:40:00|18.42|18.3|18.27|18.15|18.43|18.31|18.22|18.1|144
1760708700000|2025-10-17 13:45:00|18.26|18.14|18.29|18.17|18.35|18.23|18.15|18.03|228
1760709000000|2025-10-17 13:50:00|18.28|18.16|18.46|18.34|18.5|18.38|18.28|18.16|158
1760709300000|2025-10-17 13:55:00|18.47|18.35|18.4|18.28|18.51|18.39|18.4|18.28|109
1760709600000|2025-10-17 14:00:00|18.41|18.29|18.35|18.23|18.46|18.34|18.35|18.23|163
1760709900000|2025-10-17 14:05:00|18.36|18.24|18.26|18.14|18.4|18.28|18.25|18.13|172
1760710200000|2025-10-17 14:10:00|18.27|18.15|18.36|18.24|18.38|18.26|18.25|18.13|154
1760710500000|2025-10-17 14:15:00|18.37|18.25|18.32|18.2|18.41|18.29|18.29|18.17|114
1760710800000|2025-10-17 14:20:00|18.31|18.19|18.28|18.16|18.33|18.21|18.23|18.11|118
1760711100000|2025-10-17 14:25:00|18.29|18.17|18.24|18.12|18.3|18.18|18.23|18.11|104
1760711400000|2025-10-17 14:30:00|18.25|18.13|18.1|17.98|18.25|18.13|18.09|17.97|143
1760711700000|2025-10-17 14:35:00|18.11|17.99|18.09|17.97|18.16|18.04|18.04|17.92|141
1760712000000|2025-10-17 14:40:00|18.08|17.96|18.22|18.1|18.3|18.18|18.04|17.92|147
1760712300000|2025-10-17 14:45:00|18.21|18.09|18.37|18.25|18.38|18.26|18.21|18.09|171
1760712600000|2025-10-17 14:50:00|18.36|18.24|18.28|18.16|18.39|18.27|18.28|18.16|106
1760712900000|2025-10-17 14:55:00|18.27|18.15|18.22|18.1|18.29|18.17|18.19|18.07|86
1760713200000|2025-10-17 15:00:00|18.21|18.09|18.3|18.18|18.33|18.21|18.2|18.08|133
1760713500000|2025-10-17 15:05:00|18.29|18.17|18.28|18.16|18.35|18.23|18.27|18.15|115
1760713800000|2025-10-17 15:10:00|18.29|18.17|18.22|18.1|18.36|18.24|18.22|18.1|126
1760714100000|2025-10-17 15:15:00|18.23|18.11|18.28|18.16|18.36|18.24|18.22|18.1|120
1760714400000|2025-10-17 15:20:00|18.27|18.15|18.3|18.18|18.32|18.2|18.25|18.13|96
1760714700000|2025-10-17 15:25:00|18.29|18.17|18.36|18.24|18.42|18.3|18.26|18.14|90
1760715000000|2025-10-17 15:30:00|18.37|18.25|18.29|18.17|18.39|18.27|18.29|18.17|107
1760715300000|2025-10-17 15:35:00|18.3|18.18|18.32|18.2|18.33|18.21|18.2|18.08|104
1760715600000|2025-10-17 15:40:00|18.33|18.21|18.35|18.23|18.41|18.29|18.32|18.2|108
1760715900000|2025-10-17 15:45:00|18.36|18.24|18.44|18.32|18.44|18.32|18.35|18.23|103
1760716200000|2025-10-17 15:50:00|18.45|18.33|18.47|18.35|18.53|18.41|18.4|18.28|117
1760716500000|2025-10-17 15:55:00|18.48|18.36|18.56|18.44|18.57|18.45|18.45|18.33|81
1760716800000|2025-10-17 16:00:00|18.57|18.45|18.72|18.6|18.79|18.67|18.53|18.41|216
1760717100000|2025-10-17 16:05:00|18.71|18.59|18.71|18.59|18.74|18.62|18.66|18.54|173
1760717400000|2025-10-17 16:10:00|18.7|18.58|18.6|18.48|18.71|18.59|18.59|18.47|167
1760717700000|2025-10-17 16:15:00|18.61|18.49|18.65|18.53|18.71|18.59|18.6|18.48|125
1760718000000|2025-10-17 16:20:00|18.64|18.52|18.71|18.59|18.73|18.61|18.64|18.52|100
1760718300000|2025-10-17 16:25:00|18.7|18.58|18.58|18.46|18.71|18.59|18.57|18.45|99
1760718600000|2025-10-17 16:30:00|18.59|18.47|18.5|18.38|18.64|18.52|18.49|18.37|124
1760718900000|2025-10-17 16:35:00|18.51|18.39|18.51|18.39|18.55|18.43|18.47|18.35|75
1760719200000|2025-10-17 16:40:00|18.52|18.4|18.52|18.4|18.54|18.42|18.5|18.38|45
1760719500000|2025-10-17 16:45:00|18.51|18.39|18.55|18.43|18.56|18.44|18.49|18.37|81
1760719800000|2025-10-17 16:50:00|18.56|18.44|18.45|18.33|18.57|18.45|18.43|18.31|117
1760720100000|2025-10-17 16:55:00|18.46|18.34|18.45|18.33|18.47|18.35|18.41|18.29|48
1760720400000|2025-10-17 17:00:00|18.46|18.34|18.5|18.38|18.5|18.38|18.44|18.32|83
1760720700000|2025-10-17 17:05:00|18.49|18.37|18.5|18.38|18.55|18.43|18.49|18.37|83
1760721000000|2025-10-17 17:10:00|18.51|18.39|18.53|18.41|18.54|18.42|18.46|18.34|53
1760721300000|2025-10-17 17:15:00|18.54|18.42|18.47|18.35|18.56|18.44|18.47|18.35|88
1760721600000|2025-10-17 17:20:00|18.46|18.34|18.51|18.39|18.54|18.42|18.43|18.31|68
1760721900000|2025-10-17 17:25:00|18.5|18.38|18.47|18.35|18.5|18.38|18.46|18.34|68
1760722200000|2025-10-17 17:30:00|18.46|18.34|18.51|18.39|18.52|18.4|18.42|18.3|66
1760722500000|2025-10-17 17:35:00|18.52|18.4|18.52|18.4|18.54|18.42|18.5|18.38|51
1760722800000|2025-10-17 17:40:00|18.53|18.41|18.5|18.38|18.54|18.42|18.47|18.35|72
1760723100000|2025-10-17 17:45:00|18.49|18.37|18.48|18.36|18.5|18.38|18.42|18.3|54
1760723400000|2025-10-17 17:50:00|18.49|18.37|18.56|18.44|18.59|18.47|18.49|18.37|80
1760723700000|2025-10-17 17:55:00|18.57|18.45|18.54|18.42|18.57|18.45|18.51|18.39|73
1760724000000|2025-10-17 18:00:00|18.55|18.43|18.56|18.44|18.59|18.47|18.54|18.42|44
1760724300000|2025-10-17 18:05:00|18.57|18.45|18.56|18.44|18.59|18.47|18.54|18.42|40
1760724600000|2025-10-17 18:10:00|18.55|18.43|18.53|18.41|18.63|18.51|18.52|18.4|75
1760724900000|2025-10-17 18:15:00|18.52|18.4|18.57|18.45|18.57|18.45|18.51|18.39|42
1760725200000|2025-10-17 18:20:00|18.58|18.46|18.62|18.5|18.65|18.53|18.57|18.45|71
1760725500000|2025-10-17 18:25:00|18.61|18.49|18.61|18.49|18.64|18.52|18.6|18.48|29
1760725800000|2025-10-17 18:30:00|18.6|18.48|18.61|18.49|18.65|18.53|18.58|18.46|56
1760726100000|2025-10-17 18:35:00|18.62|18.5|18.63|18.51|18.69|18.57|18.62|18.5|50
1760726400000|2025-10-17 18:40:00|18.62|18.5|18.59|18.47|18.64|18.52|18.59|18.47|48
1760726700000|2025-10-17 18:45:00|18.58|18.46|18.57|18.45|18.61|18.49|18.53|18.41|72
1760727000000|2025-10-17 18:50:00|18.56|18.44|18.55|18.43|18.57|18.45|18.52|18.4|72
1760727300000|2025-10-17 18:55:00|18.56|18.44|18.57|18.45|18.57|18.45|18.54|18.42|72
1760727600000|2025-10-17 19:00:00|18.58|18.46|18.6|18.48|18.62|18.5|18.55|18.43|72
1760727900000|2025-10-17 19:05:00|18.59|18.47|18.6|18.48|18.61|18.49|18.56|18.44|80
1760728200000|2025-10-17 19:10:00|18.61|18.49|18.59|18.47|18.63|18.51|18.59|18.47|43
1760728500000|2025-10-17 19:15:00|18.6|18.48|18.59|18.47|18.62|18.5|18.57|18.45|122
1760728800000|2025-10-17 19:20:00|18.6|18.48|18.57|18.45|18.6|18.48|18.56|18.44|43
1760729100000|2025-10-17 19:25:00|18.56|18.44|18.55|18.43|18.56|18.44|18.52|18.4|66
1760729400000|2025-10-17 19:30:00|18.54|18.42|18.46|18.34|18.54|18.42|18.44|18.32|76
1760729700000|2025-10-17 19:35:00|18.47|18.35|18.46|18.34|18.49|18.37|18.42|18.3|50
1760730000000|2025-10-17 19:40:00|18.47|18.35|18.49|18.37|18.49|18.37|18.44|18.32|39
1760730300000|2025-10-17 19:45:00|18.5|18.38|18.5|18.38|18.5|18.38|18.46|18.34|63
1760730600000|2025-10-17 19:50:00|18.49|18.37|18.52|18.4|18.53|18.41|18.47|18.35|66
1760730900000|2025-10-17 19:55:00|18.51|18.39|18.52|18.4|18.53|18.41|18.49|18.37|50
1760731200000|2025-10-17 20:00:00|18.51|18.39|18.49|18.37|18.52|18.4|18.48|18.36|59
1760731500000|2025-10-17 20:05:00|18.5|18.38|18.52|18.4|18.52|18.4|18.49|18.37|67
1760731800000|2025-10-17 20:10:00|18.51|18.39|18.58|18.46|18.59|18.47|18.5|18.38|48
1760732100000|2025-10-17 20:15:00|18.59|18.47|18.64|18.52|18.64|18.52|18.58|18.46|32
1760732400000|2025-10-17 20:20:00|18.65|18.53|18.66|18.54|18.67|18.55|18.62|18.5|45
1760732700000|2025-10-17 20:25:00|18.65|18.53|18.69|18.57|18.7|18.58|18.65|18.53|33
1760733000000|2025-10-17 20:30:00|18.68|18.56|18.65|18.53|18.7|18.58|18.65|18.53|50
1760733300000|2025-10-17 20:35:00|18.66|18.54|18.67|18.55|18.69|18.57|18.65|18.53|53
1760733600000|2025-10-17 20:40:00|18.66|18.54|18.66|18.54|18.68|18.56|18.64|18.52|35
1760733900000|2025-10-17 20:45:00|18.67|18.55|18.72|18.6|18.72|18.6|18.66|18.54|78
1760734200000|2025-10-17 20:50:00|18.71|18.59|18.71|18.59|18.73|18.61|18.69|18.57|45
1760734500000|2025-10-17 20:55:00|18.7|18.58|18.68|18.56|18.71|18.59|18.68|18.56|39
1760770800000|2025-10-18 07:00:00|18.8|18.68|19|18.88|19|18.88|18.8|18.68|79
1760771100000|2025-10-18 07:05:00|18.99|18.87|19.05|18.93|19.06|18.94|18.97|18.85|109
1760771400000|2025-10-18 07:10:00|19.04|18.92|18.98|18.86|19.05|18.93|18.97|18.85|83
1760771700000|2025-10-18 07:15:00|18.99|18.87|18.91|18.79|18.99|18.87|18.89|18.77|71
1760772000000|2025-10-18 07:20:00|18.9|18.78|18.92|18.8|18.93|18.81|18.86|18.74|69
1760772300000|2025-10-18 07:25:00|18.93|18.81|18.94|18.82|18.96|18.84|18.9|18.78|66
1760772600000|2025-10-18 07:30:00|18.93|18.81|18.96|18.84|18.96|18.84|18.91|18.79|58
1760772900000|2025-10-18 07:35:00|18.95|18.83|18.96|18.84|18.97|18.85|18.91|18.79|60
1760773200000|2025-10-18 07:40:00|18.97|18.85|18.96|18.84|18.98|18.86|18.94|18.82|42
1760773500000|2025-10-18 07:45:00|18.95|18.83|18.98|18.86|18.98|18.86|18.91|18.79|42
1760773800000|2025-10-18 07:50:00|18.97|18.85|18.95|18.83|19.02|18.9|18.95|18.83|43
1760774100000|2025-10-18 07:55:00|18.94|18.82|18.87|18.75|18.95|18.83|18.83|18.71|48
1760774400000|2025-10-18 08:00:00|18.86|18.74|18.89|18.77|18.89|18.77|18.86|18.74|38
1760774700000|2025-10-18 08:05:00|18.88|18.76|18.91|18.79|18.92|18.8|18.88|18.76|43
1760775000000|2025-10-18 08:10:00|18.9|18.78|18.9|18.78|18.91|18.79|18.88|18.76|52
1760775300000|2025-10-18 08:15:00|18.89|18.77|18.89|18.77|18.9|18.78|18.87|18.75|29
1760775600000|2025-10-18 08:20:00|18.88|18.76|18.86|18.74|18.89|18.77|18.86|18.74|51
1760775900000|2025-10-18 08:25:00|18.85|18.73|18.85|18.73|18.87|18.75|18.84|18.72|29
1760776200000|2025-10-18 08:30:00|18.84|18.72|18.86|18.74|18.86|18.74|18.82|18.7|53
1760776500000|2025-10-18 08:35:00|18.85|18.73|18.83|18.71|18.86|18.74|18.82|18.7|43
1760776800000|2025-10-18 08:40:00|18.82|18.7|18.82|18.7|18.83|18.71|18.8|18.68|16
1760777100000|2025-10-18 08:45:00|18.81|18.69|18.83|18.71|18.83|18.71|18.8|18.68|29
1760777400000|2025-10-18 08:50:00|18.82|18.7|18.8|18.68|18.84|18.72|18.79|18.67|26
1760777700000|2025-10-18 08:55:00|18.81|18.69|18.79|18.67|18.82|18.7|18.78|18.66|15
1760778000000|2025-10-18 09:00:00|18.8|18.68|18.8|18.68|18.8|18.68|18.76|18.64|9
1760778300000|2025-10-18 09:05:00|18.81|18.69|18.77|18.65|18.83|18.71|18.77|18.65|27
1760778600000|2025-10-18 09:10:00|18.78|18.66|18.78|18.66|18.79|18.67|18.77|18.65|23
1760778900000|2025-10-18 09:15:00|18.77|18.65|18.8|18.68|18.81|18.69|18.75|18.63|16
1760779200000|2025-10-18 09:20:00|18.81|18.69|18.86|18.74|18.86|18.74|18.8|18.68|38
1760779500000|2025-10-18 09:25:00|18.85|18.73|18.85|18.73|18.87|18.75|18.82|18.7|41
1760779800000|2025-10-18 09:30:00|18.86|18.74|18.83|18.71|18.87|18.75|18.83|18.71|38
1760780100000|2025-10-18 09:35:00|18.82|18.7|18.81|18.69|18.83|18.71|18.8|18.68|48
1760780400000|2025-10-18 09:40:00|18.82|18.7|18.84|18.72|18.84|18.72|18.81|18.69|15
1760780700000|2025-10-18 09:45:00|18.85|18.73|18.83|18.71|18.86|18.74|18.81|18.69|29
1760781000000|2025-10-18 09:50:00|18.82|18.7|18.84|18.72|18.85|18.73|18.8|18.68|37
1760781300000|2025-10-18 09:55:00|18.85|18.73|18.84|18.72|18.87|18.75|18.84|18.72|60
1760781600000|2025-10-18 10:00:00|18.85|18.73|18.82|18.7|18.85|18.73|18.81|18.69|20
1760781900000|2025-10-18 10:05:00|18.83|18.71|18.79|18.67|18.83|18.71|18.79|18.67|63
1760782200000|2025-10-18 10:10:00|18.78|18.66|18.79|18.67|18.8|18.68|18.77|18.65|38
1760782500000|2025-10-18 10:15:00|18.78|18.66|18.8|18.68|18.8|18.68|18.76|18.64|23
1760782800000|2025-10-18 10:20:00|18.79|18.67|18.79|18.67|18.79|18.67|18.76|18.64|17
1760783100000|2025-10-18 10:25:00|18.8|18.68|18.81|18.69|18.82|18.7|18.79|18.67|44
1760783400000|2025-10-18 10:30:00|18.82|18.7|18.87|18.75|18.87|18.75|18.81|18.69|32
1760783700000|2025-10-18 10:35:00|18.88|18.76|18.87|18.75|18.88|18.76|18.83|18.71|56
1760784000000|2025-10-18 10:40:00|18.86|18.74|18.87|18.75|18.89|18.77|18.85|18.73|62
1760784300000|2025-10-18 10:45:00|18.86|18.74|18.85|18.73|18.86|18.74|18.82|18.7|44
1760784600000|2025-10-18 10:50:00|18.84|18.72|18.82|18.7|18.84|18.72|18.82|18.7|41
1760784900000|2025-10-18 10:55:00|18.83|18.71|18.83|18.71|18.83|18.71|18.75|18.63|25
1760785200000|2025-10-18 11:00:00|18.82|18.7|18.81|18.69|18.83|18.71|18.8|18.68|18
1760785500000|2025-10-18 11:05:00|18.82|18.7|18.82|18.7|18.84|18.72|18.81|18.69|15
1760785800000|2025-10-18 11:10:00|18.83|18.71|18.84|18.72|18.84|18.72|18.83|18.71|10
1760786100000|2025-10-18 11:15:00|18.85|18.73|18.82|18.7|18.87|18.75|18.82|18.7|24
1760786400000|2025-10-18 11:20:00|18.81|18.69|18.79|18.67|18.82|18.7|18.78|18.66|19
1760786700000|2025-10-18 11:25:00|18.78|18.66|18.78|18.66|18.8|18.68|18.78|18.66|13
1760787000000|2025-10-18 11:30:00|18.77|18.65|18.81|18.69|18.82|18.7|18.77|18.65|25
1760787300000|2025-10-18 11:35:00|18.8|18.68|18.83|18.71|18.84|18.72|18.79|18.67|16
1760787600000|2025-10-18 11:40:00|18.84|18.72|18.85|18.73|18.86|18.74|18.83|18.71|22
1760787900000|2025-10-18 11:45:00|18.84|18.72|18.85|18.73|18.85|18.73|18.83|18.71|22
1760788200000|2025-10-18 11:50:00|18.84|18.72|18.85|18.73|18.86|18.74|18.84|18.72|10
1760788500000|2025-10-18 11:55:00|18.83|18.71|18.88|18.76|18.88|18.76|18.83|18.71|14
1760788800000|2025-10-18 12:00:00|18.87|18.75|18.86|18.74|18.88|18.76|18.85|18.73|18
1760789100000|2025-10-18 12:05:00|18.85|18.73|18.88|18.76|18.89|18.77|18.84|18.72|12
1760789400000|2025-10-18 12:10:00|18.89|18.77|18.91|18.79|18.93|18.81|18.88|18.76|21
1760789700000|2025-10-18 12:15:00|18.9|18.78|18.93|18.81|18.96|18.84|18.9|18.78|34
1760790000000|2025-10-18 12:20:00|18.92|18.8|18.88|18.76|18.93|18.81|18.88|18.76|25
1760790300000|2025-10-18 12:25:00|18.89|18.77|18.87|18.75|18.89|18.77|18.86|18.74|39
1760790600000|2025-10-18 12:30:00|18.86|18.74|18.86|18.74|18.88|18.76|18.85|18.73|21
1760790900000|2025-10-18 12:35:00|18.85|18.73|18.83|18.71|18.86|18.74|18.81|18.69|49
1760791200000|2025-10-18 12:40:00|18.82|18.7|18.84|18.72|18.85|18.73|18.81|18.69|13
1760791500000|2025-10-18 12:45:00|18.85|18.73|18.86|18.74|18.86|18.74|18.84|18.72|10
1760791800000|2025-10-18 12:50:00|18.87|18.75|18.86|18.74|18.87|18.75|18.86|18.74|20
1760792100000|2025-10-18 12:55:00|18.87|18.75|18.86|18.74|18.88|18.76|18.86|18.74|38
1760792400000|2025-10-18 13:00:00|18.87|18.75|18.79|18.67|18.87|18.75|18.77|18.65|44
1760792700000|2025-10-18 13:05:00|18.78|18.66|18.8|18.68|18.81|18.69|18.78|18.66|43
1760793000000|2025-10-18 13:10:00|18.81|18.69|18.82|18.7|18.83|18.71|18.8|18.68|32
1760793300000|2025-10-18 13:15:00|18.81|18.69|18.76|18.64|18.82|18.7|18.75|18.63|42
1760793600000|2025-10-18 13:20:00|18.75|18.63|18.81|18.69|18.81|18.69|18.74|18.62|43
1760793900000|2025-10-18 13:25:00|18.8|18.68|18.79|18.67|18.81|18.69|18.78|18.66|26
1760794200000|2025-10-18 13:30:00|18.78|18.66|18.77|18.65|18.78|18.66|18.73|18.61|22
1760794500000|2025-10-18 13:35:00|18.76|18.64|18.72|18.6|18.77|18.65|18.71|18.59|43
1760794800000|2025-10-18 13:40:00|18.73|18.61|18.75|18.63|18.76|18.64|18.72|18.6|27
1760795100000|2025-10-18 13:45:00|18.74|18.62|18.76|18.64|18.76|18.64|18.73|18.61|15
1760795400000|2025-10-18 13:50:00|18.75|18.63|18.81|18.69|18.82|18.7|18.75|18.63|23
1760795700000|2025-10-18 13:55:00|18.8|18.68|18.78|18.66|18.81|18.69|18.77|18.65|35
1760796000000|2025-10-18 14:00:00|18.77|18.65|18.75|18.63|18.81|18.69|18.75|18.63|41
1760796300000|2025-10-18 14:05:00|18.74|18.62|18.69|18.57|18.75|18.63|18.67|18.55|38
1760796600000|2025-10-18 14:10:00|18.7|18.58|18.7|18.58|18.71|18.59|18.67|18.55|59
1760796900000|2025-10-18 14:15:00|18.71|18.59|18.75|18.63|18.76|18.64|18.7|18.58|47
1760797200000|2025-10-18 14:20:00|18.74|18.62|18.74|18.62|18.76|18.64|18.73|18.61|15
1760797500000|2025-10-18 14:25:00|18.73|18.61|18.76|18.64|18.77|18.65|18.73|18.61|16
1760797800000|2025-10-18 14:30:00|18.77|18.65|18.8|18.68|18.83|18.71|18.77|18.65|46
1760798100000|2025-10-18 14:35:00|18.81|18.69|18.85|18.73|18.87|18.75|18.8|18.68|47
1760798400000|2025-10-18 14:40:00|18.84|18.72|18.82|18.7|18.85|18.73|18.82|18.7|29
1760798700000|2025-10-18 14:45:00|18.81|18.69|18.84|18.72|18.87|18.75|18.81|18.69|48
1760799000000|2025-10-18 14:50:00|18.85|18.73|18.82|18.7|18.85|18.73|18.81|18.69|42
1760799300000|2025-10-18 14:55:00|18.81|18.69|18.83|18.71|18.83|18.71|18.8|18.68|35
1760799600000|2025-10-18 15:00:00|18.84|18.72|18.86|18.74|18.87|18.75|18.83|18.71|41
1760799900000|2025-10-18 15:05:00|18.87|18.75|18.82|18.7|18.87|18.75|18.82|18.7|44
1760800200000|2025-10-18 15:10:00|18.83|18.71|18.83|18.71|18.83|18.71|18.81|18.69|27
1760800500000|2025-10-18 15:15:00|18.82|18.7|18.84|18.72|18.86|18.74|18.82|18.7|37
1760800800000|2025-10-18 15:20:00|18.83|18.71|18.83|18.71|18.85|18.73|18.81|18.69|45
1760801100000|2025-10-18 15:25:00|18.84|18.72|18.8|18.68|18.84|18.72|18.8|18.68|39
1760801400000|2025-10-18 15:30:00|18.79|18.67|18.76|18.64|18.79|18.67|18.74|18.62|48
1760801700000|2025-10-18 15:35:00|18.75|18.63|18.76|18.64|18.77|18.65|18.74|18.62|36
1760802000000|2025-10-18 15:40:00|18.77|18.65|18.81|18.69|18.81|18.69|18.77|18.65|47
1760802300000|2025-10-18 15:45:00|18.82|18.7|18.82|18.7|18.84|18.72|18.82|18.7|27
1760802600000|2025-10-18 15:50:00|18.81|18.69|18.85|18.73|18.85|18.73|18.81|18.69|27
1760802900000|2025-10-18 15:55:00|18.84|18.72|18.84|18.72|18.85|18.73|18.84|18.72|37
1760803200000|2025-10-18 16:00:00|18.83|18.71|18.85|18.73|18.87|18.75|18.83|18.71|49
1760803500000|2025-10-18 16:05:00|18.84|18.72|18.8|18.68|18.84|18.72|18.76|18.64|33
1760803800000|2025-10-18 16:10:00|18.79|18.67|18.78|18.66|18.81|18.69|18.77|18.65|44
1760804100000|2025-10-18 16:15:00|18.79|18.67|18.75|18.63|18.8|18.68|18.75|18.63|55
1760804400000|2025-10-18 16:20:00|18.76|18.64|18.72|18.6|18.79|18.67|18.71|18.59|43
1760804700000|2025-10-18 16:25:00|18.73|18.61|18.76|18.64|18.76|18.64|18.72|18.6|58
1760805000000|2025-10-18 16:30:00|18.75|18.63|18.7|18.58|18.76|18.64|18.69|18.57|64
1760805300000|2025-10-18 16:35:00|18.71|18.59|18.69|18.57|18.73|18.61|18.69|18.57|49
1760805600000|2025-10-18 16:40:00|18.7|18.58|18.72|18.6|18.72|18.6|18.68|18.56|57
1760805900000|2025-10-18 16:45:00|18.71|18.59|18.74|18.62|18.75|18.63|18.7|18.58|60
1760806200000|2025-10-18 16:50:00|18.73|18.61|18.76|18.64|18.77|18.65|18.72|18.6|46
1760806500000|2025-10-18 16:55:00|18.77|18.65|18.79|18.67|18.79|18.67|18.76|18.64|39
1760806800000|2025-10-18 17:00:00|18.8|18.68|18.79|18.67|18.8|18.68|18.76|18.64|40
1760807100000|2025-10-18 17:05:00|18.8|18.68|18.8|18.68|18.82|18.7|18.78|18.66|39
1760807400000|2025-10-18 17:10:00|18.79|18.67|18.83|18.71|18.83|18.71|18.79|18.67|25
1760807700000|2025-10-18 17:15:00|18.84|18.72|18.85|18.73|18.87|18.75|18.82|18.7|41
1760808000000|2025-10-18 17:20:00|18.86|18.74|18.88|18.76|18.88|18.76|18.85|18.73|41
1760808300000|2025-10-18 17:25:00|18.87|18.75|18.97|18.85|18.98|18.86|18.87|18.75|65
1760808600000|2025-10-18 17:30:00|18.98|18.86|18.96|18.84|19.02|18.9|18.94|18.82|71
1760808900000|2025-10-18 17:35:00|18.97|18.85|18.98|18.86|18.98|18.86|18.94|18.82|38
1760809200000|2025-10-18 17:40:00|18.97|18.85|18.92|18.8|18.98|18.86|18.92|18.8|31
1760809500000|2025-10-18 17:45:00|18.93|18.81|18.94|18.82|18.94|18.82|18.93|18.81|16
1760809800000|2025-10-18 17:50:00|18.93|18.81|18.98|18.86|18.99|18.87|18.91|18.79|38
1760810100000|2025-10-18 17:55:00|18.97|18.85|19.08|18.96|19.11|18.99|18.97|18.85|61
1760810400000|2025-10-18 18:00:00|19.09|18.97|19.08|18.96|19.13|19.01|19.06|18.94|80
1760810700000|2025-10-18 18:05:00|19.07|18.95|19.05|18.93|19.07|18.95|19.04|18.92|31
1760811000000|2025-10-18 18:10:00|19.04|18.92|19|18.88|19.04|18.92|19|18.88|21
1760811300000|2025-10-18 18:15:00|19.01|18.89|19.02|18.9|19.03|18.91|19|18.88|35
1760811600000|2025-10-18 18:20:00|19.01|18.89|19|18.88|19.03|18.91|18.98|18.86|44
1760811900000|2025-10-18 18:25:00|18.99|18.87|19.01|18.89|19.01|18.89|18.98|18.86|27
1760812200000|2025-10-18 18:30:00|19|18.88|19.04|18.92|19.05|18.93|19|18.88|19
1760812500000|2025-10-18 18:35:00|19.03|18.91|19.08|18.96|19.08|18.96|19.03|18.91|20
1760812800000|2025-10-18 18:40:00|19.07|18.95|19.04|18.92|19.07|18.95|19.04|18.92|8
1760813100000|2025-10-18 18:45:00|19.03|18.91|19.02|18.9|19.04|18.92|19.02|18.9|30
1760813400000|2025-10-18 18:50:00|19.01|18.89|19.01|18.89|19.03|18.91|19.01|18.89|27
1760813700000|2025-10-18 18:55:00|19.02|18.9|19|18.88|19.02|18.9|18.99|18.87|43
1760814000000|2025-10-18 19:00:00|18.99|18.87|18.97|18.85|19|18.88|18.96|18.84|31
1760814300000|2025-10-18 19:05:00|18.98|18.86|18.99|18.87|19|18.88|18.94|18.82|48
1760814600000|2025-10-18 19:10:00|19|18.88|18.95|18.83|19|18.88|18.94|18.82|22
1760814900000|2025-10-18 19:15:00|18.96|18.84|18.99|18.87|19|18.88|18.96|18.84|26
1760815200000|2025-10-18 19:20:00|19|18.88|18.97|18.85|19.01|18.89|18.97|18.85|14
1760815500000|2025-10-18 19:25:00|18.98|18.86|19.03|18.91|19.03|18.91|18.98|18.86|8
1760815800000|2025-10-18 19:30:00|19.02|18.9|19.02|18.9|19.02|18.9|19|18.88|19
1760816100000|2025-10-18 19:35:00|19.01|18.89|19.01|18.89|19.02|18.9|19|18.88|22
1760816400000|2025-10-18 19:40:00|19|18.88|19|18.88|19.01|18.89|18.99|18.87|39
1760816700000|2025-10-18 19:45:00|18.99|18.87|19.02|18.9|19.03|18.91|18.99|18.87|14
1760817000000|2025-10-18 19:50:00|19.01|18.89|19|18.88|19.02|18.9|18.99|18.87|28
1760817300000|2025-10-18 19:55:00|18.99|18.87|19.02|18.9|19.02|18.9|18.99|18.87|4
1760817600000|2025-10-18 20:00:00|19.01|18.89|19.01|18.89|19.03|18.91|18.99|18.87|45
1760817900000|2025-10-18 20:05:00|19.02|18.9|19.05|18.93|19.06|18.94|19.02|18.9|32
1760818200000|2025-10-18 20:10:00|19.04|18.92|19|18.88|19.05|18.93|18.99|18.87|33
1760818500000|2025-10-18 20:15:00|18.99|18.87|19.02|18.9|19.03|18.91|18.98|18.86|42
1760818800000|2025-10-18 20:20:00|19.03|18.91|19.03|18.91|19.05|18.93|19.02|18.9|41
1760819100000|2025-10-18 20:25:00|19.02|18.9|19.07|18.95|19.07|18.95|19.02|18.9|46
1760819400000|2025-10-18 20:30:00|19.06|18.94|19.05|18.93|19.1|18.98|19.03|18.91|44
1760819700000|2025-10-18 20:35:00|19.04|18.92|19.03|18.91|19.06|18.94|19.02|18.9|50
1760820000000|2025-10-18 20:40:00|19.02|18.9|19.02|18.9|19.03|18.91|19.01|18.89|13
1760820300000|2025-10-18 20:45:00|19.03|18.91|19.01|18.89|19.05|18.93|19.01|18.89|27
1760820600000|2025-10-18 20:50:00|19|18.88|18.99|18.87|19.01|18.89|18.99|18.87|14
1760820900000|2025-10-18 20:55:00|18.98|18.86|18.96|18.84|19.01|18.89|18.96|18.84|21
1760821200000|2025-10-18 21:00:00|18.97|18.85|18.98|18.86|18.99|18.87|18.97|18.85|16
1760821500000|2025-10-18 21:05:00|18.97|18.85|18.93|18.81|18.98|18.86|18.9|18.78|37
1760821800000|2025-10-18 21:10:00|18.92|18.8|18.95|18.83|18.95|18.83|18.92|18.8|26
1760822100000|2025-10-18 21:15:00|18.94|18.82|18.94|18.82|18.96|18.84|18.92|18.8|25
1760822400000|2025-10-18 21:20:00|18.95|18.83|18.98|18.86|18.98|18.86|18.95|18.83|6
1760822700000|2025-10-18 21:25:00|18.99|18.87|19.01|18.89|19.01|18.89|18.99|18.87|19
1760823000000|2025-10-18 21:30:00|19.02|18.9|19|18.88|19.04|18.92|18.99|18.87|25
1760823300000|2025-10-18 21:35:00|19.01|18.89|19.01|18.89|19.03|18.91|19.01|18.89|9
1760823600000|2025-10-18 21:40:00|19|18.88|19|18.88|19.01|18.89|18.98|18.86|27
1760823900000|2025-10-18 21:45:00|18.99|18.87|19|18.88|19.01|18.89|18.99|18.87|14
1760824200000|2025-10-18 21:50:00|18.99|18.87|19.01|18.89|19.02|18.9|18.99|18.87|27
1760824500000|2025-10-18 21:55:00|19|18.88|19.02|18.9|19.03|18.91|19|18.88|23
1760824800000|2025-10-18 22:00:00|19.01|18.89|19.02|18.9|19.03|18.91|19|18.88|32
1760825100000|2025-10-18 22:05:00|19.03|18.91|19.04|18.92|19.04|18.92|19.02|18.9|24
1760825400000|2025-10-18 22:10:00|19.03|18.91|19.01|18.89|19.03|18.91|19|18.88|25
1760825700000|2025-10-18 22:15:00|19.02|18.9|19.03|18.91|19.03|18.91|19.01|18.89|36
1760826000000|2025-10-18 22:20:00|19.02|18.9|19.05|18.93|19.05|18.93|19.02|18.9|72
1760826300000|2025-10-18 22:25:00|19.04|18.92|19.06|18.94|19.07|18.95|19.04|18.92|29
1760826600000|2025-10-18 22:30:00|19.05|18.93|19.05|18.93|19.06|18.94|19.04|18.92|105
1760826900000|2025-10-18 22:35:00|19.04|18.92|19.05|18.93|19.05|18.93|19.03|18.91|32
1760827200000|2025-10-18 22:40:00|19.04|18.92|19.03|18.91|19.04|18.92|19.03|18.91|28
1760827500000|2025-10-18 22:45:00|19.02|18.9|19|18.88|19.03|18.91|18.98|18.86|39
1760827800000|2025-10-18 22:50:00|18.99|18.87|19|18.88|19|18.88|18.98|18.86|76
1760828100000|2025-10-18 22:55:00|19.01|18.89|19.01|18.89|19.02|18.9|18.99|18.87|10
1760828400000|2025-10-18 23:00:00|19.02|18.9|19.02|18.9|19.02|18.9|18.99|18.87|29
1760828700000|2025-10-18 23:05:00|19.01|18.89|19.02|18.9|19.02|18.9|19|18.88|34
1760829000000|2025-10-18 23:10:00|19.01|18.89|19.01|18.89|19.01|18.89|19|18.88|37
1760829300000|2025-10-18 23:15:00|19.02|18.9|18.99|18.87|19.02|18.9|18.98|18.86|52
1760829600000|2025-10-18 23:20:00|18.98|18.86|18.97|18.85|18.99|18.87|18.97|18.85|43
1760829900000|2025-10-18 23:25:00|18.98|18.86|19.04|18.92|19.04|18.92|18.98|18.86|26
1760830200000|2025-10-18 23:30:00|19.05|18.93|19.04|18.92|19.05|18.93|19.03|18.91|28
1760830500000|2025-10-18 23:35:00|19.03|18.91|19.04|18.92|19.05|18.93|19.03|18.91|28
1760830800000|2025-10-18 23:40:00|19.03|18.91|19.02|18.9|19.03|18.91|19.02|18.9|2
1760831100000|2025-10-18 23:45:00|19.03|18.91|19.02|18.9|19.04|18.92|19.02|18.9|14
1760831400000|2025-10-18 23:50:00|19.01|18.89|19.03|18.91|19.03|18.91|19.01|18.89|15
1760831700000|2025-10-18 23:55:00|19.02|18.9|19.04|18.92|19.04|18.92|19.02|18.9|27
1760832000000|2025-10-19 00:00:00|19.03|18.91|19.04|18.92|19.06|18.94|19.03|18.91|30
1760832300000|2025-10-19 00:05:00|19.03|18.91|19.01|18.89|19.05|18.93|18.99|18.87|33
1760832600000|2025-10-19 00:10:00|19|18.88|18.99|18.87|19.01|18.89|18.98|18.86|52
1760832900000|2025-10-19 00:15:00|19|18.88|18.99|18.87|19.01|18.89|18.98|18.86|46
1760833200000|2025-10-19 00:20:00|18.98|18.86|19.02|18.9|19.02|18.9|18.98|18.86|35
1760833500000|2025-10-19 00:25:00|19.01|18.89|18.98|18.86|19.02|18.9|18.98|18.86|34
1760833800000|2025-10-19 00:30:00|18.97|18.85|18.93|18.81|18.98|18.86|18.92|18.8|39
1760834100000|2025-10-19 00:35:00|18.92|18.8|18.93|18.81|18.94|18.82|18.91|18.79|38
1760834400000|2025-10-19 00:40:00|18.94|18.82|18.92|18.8|18.94|18.82|18.91|18.79|29
1760834700000|2025-10-19 00:45:00|18.91|18.79|18.87|18.75|18.91|18.79|18.86|18.74|29
1760835000000|2025-10-19 00:50:00|18.88|18.76|18.91|18.79|18.92|18.8|18.88|18.76|32
1760835300000|2025-10-19 00:55:00|18.92|18.8|18.94|18.82|18.94|18.82|18.92|18.8|29
1760835600000|2025-10-19 01:00:00|18.93|18.81|18.91|18.79|18.94|18.82|18.91|18.79|35
1760835900000|2025-10-19 01:05:00|18.92|18.8|18.87|18.75|18.92|18.8|18.87|18.75|54
1760836200000|2025-10-19 01:10:00|18.86|18.74|18.89|18.77|18.91|18.79|18.86|18.74|30
1760836500000|2025-10-19 01:15:00|18.9|18.78|18.92|18.8|18.93|18.81|18.89|18.77|49
1760836800000|2025-10-19 01:20:00|18.93|18.81|18.96|18.84|18.96|18.84|18.93|18.81|20
1760837100000|2025-10-19 01:25:00|18.97|18.85|18.96|18.84|18.97|18.85|18.94|18.82|24
1760837400000|2025-10-19 01:30:00|18.97|18.85|18.93|18.81|18.97|18.85|18.91|18.79|43
1760837700000|2025-10-19 01:35:00|18.94|18.82|18.93|18.81|18.94|18.82|18.9|18.78|40
1760838000000|2025-10-19 01:40:00|18.94|18.82|18.95|18.83|18.95|18.83|18.93|18.81|8
1760838300000|2025-10-19 01:45:00|18.96|18.84|18.95|18.83|18.98|18.86|18.95|18.83|28
1760838600000|2025-10-19 01:50:00|18.96|18.84|18.98|18.86|18.98|18.86|18.96|18.84|23
1760838900000|2025-10-19 01:55:00|18.97|18.85|18.97|18.85|18.98|18.86|18.96|18.84|17
1760839200000|2025-10-19 02:00:00|18.98|18.86|18.97|18.85|18.98|18.86|18.95|18.83|56
1760839500000|2025-10-19 02:05:00|18.96|18.84|18.97|18.85|18.97|18.85|18.95|18.83|26
1760839800000|2025-10-19 02:10:00|18.98|18.86|18.94|18.82|18.98|18.86|18.93|18.81|17
1760840100000|2025-10-19 02:15:00|18.93|18.81|18.94|18.82|18.95|18.83|18.93|18.81|24
1760840400000|2025-10-19 02:20:00|18.95|18.83|18.96|18.84|18.98|18.86|18.94|18.82|26
1760840700000|2025-10-19 02:25:00|18.95|18.83|18.94|18.82|18.96|18.84|18.93|18.81|10
1760841000000|2025-10-19 02:30:00|18.93|18.81|18.91|18.79|18.95|18.83|18.91|18.79|27
1760841300000|2025-10-19 02:35:00|18.92|18.8|18.91|18.79|18.92|18.8|18.9|18.78|26
1760841600000|2025-10-19 02:40:00|18.9|18.78|18.9|18.78|18.91|18.79|18.9|18.78|45
1760841900000|2025-10-19 02:45:00|18.89|18.77|18.91|18.79|18.92|18.8|18.87|18.75|57
1760842200000|2025-10-19 02:50:00|18.92|18.8|18.93|18.81|18.93|18.81|18.9|18.78|22
1760842500000|2025-10-19 02:55:00|18.94|18.82|18.93|18.81|18.94|18.82|18.93|18.81|30
1760842800000|2025-10-19 03:00:00|18.94|18.82|18.92|18.8|18.94|18.82|18.92|18.8|5
1760843100000|2025-10-19 03:05:00|18.93|18.81|18.92|18.8|18.94|18.82|18.91|18.79|36
1760843400000|2025-10-19 03:10:00|18.93|18.81|18.92|18.8|18.93|18.81|18.92|18.8|34
1760843700000|2025-10-19 03:15:00|18.93|18.81|19.02|18.9|19.02|18.9|18.92|18.8|18
1760844000000|2025-10-19 03:20:00|19.01|18.89|19.01|18.89|19.02|18.9|18.99|18.87|23
1760844300000|2025-10-19 03:25:00|19|18.88|19.02|18.9|19.02|18.9|19|18.88|17
1760844600000|2025-10-19 03:30:00|19.03|18.91|19.02|18.9|19.05|18.93|19.02|18.9|38
1760844900000|2025-10-19 03:35:00|19.03|18.91|19.06|18.94|19.07|18.95|19.02|18.9|52
1760845200000|2025-10-19 03:40:00|19.07|18.95|19.09|18.97|19.11|18.99|19.06|18.94|31
1760845500000|2025-10-19 03:45:00|19.1|18.98|19.14|19.02|19.14|19.02|19.1|18.98|23
1760845800000|2025-10-19 03:50:00|19.15|19.03|19.11|18.99|19.15|19.03|19.1|18.98|51
1760846100000|2025-10-19 03:55:00|19.1|18.98|19.14|19.02|19.14|19.02|19.1|18.98|25
1760846400000|2025-10-19 04:00:00|19.15|19.03|19.1|18.98|19.15|19.03|19.1|18.98|26
1760846700000|2025-10-19 04:05:00|19.11|18.99|19.08|18.96|19.12|19|19.06|18.94|34
1760847000000|2025-10-19 04:10:00|19.07|18.95|19.07|18.95|19.08|18.96|19.06|18.94|19
1760847300000|2025-10-19 04:15:00|19.08|18.96|19.04|18.92|19.08|18.96|19.04|18.92|13
1760847600000|2025-10-19 04:20:00|19.03|18.91|19.04|18.92|19.04|18.92|19.03|18.91|18
1760847900000|2025-10-19 04:25:00|19.05|18.93|19.06|18.94|19.06|18.94|19.04|18.92|40
1760848200000|2025-10-19 04:30:00|19.05|18.93|19.1|18.98|19.1|18.98|19.05|18.93|28
1760848500000|2025-10-19 04:35:00|19.09|18.97|19.09|18.97|19.1|18.98|19.08|18.96|25
1760848800000|2025-10-19 04:40:00|19.1|18.98|19.09|18.97|19.11|18.99|19.08|18.96|6
1760849100000|2025-10-19 04:45:00|19.1|18.98|19.08|18.96|19.11|18.99|19.07|18.95|85
1760849400000|2025-10-19 04:50:00|19.07|18.95|19.07|18.95|19.08|18.96|19.07|18.95|27
1760849700000|2025-10-19 04:55:00|19.08|18.96|19.08|18.96|19.09|18.97|19.07|18.95|29
1760850000000|2025-10-19 05:00:00|19.09|18.97|19.09|18.97|19.1|18.98|19.08|18.96|35
1760850300000|2025-10-19 05:05:00|19.08|18.96|19.09|18.97|19.11|18.99|19.08|18.96|36
1760850600000|2025-10-19 05:10:00|19.08|18.96|19.07|18.95|19.1|18.98|19.07|18.95|28
1760850900000|2025-10-19 05:15:00|19.06|18.94|19.16|19.04|19.17|19.05|19.05|18.93|61
1760851200000|2025-10-19 05:20:00|19.17|19.05|19.15|19.03|19.2|19.08|19.15|19.03|33
1760851500000|2025-10-19 05:25:00|19.14|19.02|19.12|19|19.14|19.02|19.1|18.98|55
1760851800000|2025-10-19 05:30:00|19.13|19.01|19.13|19.01|19.13|19.01|19.1|18.98|63
1760852100000|2025-10-19 05:35:00|19.14|19.02|19.14|19.02|19.15|19.03|19.11|18.99|43
1760852400000|2025-10-19 05:40:00|19.13|19.01|19.1|18.98|19.13|19.01|19.09|18.97|39
1760852700000|2025-10-19 05:45:00|19.09|18.97|19.06|18.94|19.09|18.97|19.04|18.92|46
1760853000000|2025-10-19 05:50:00|19.05|18.93|19.07|18.95|19.07|18.95|19.04|18.92|41
1760853300000|2025-10-19 05:55:00|19.06|18.94|19.09|18.97|19.09|18.97|19.06|18.94|34
1760853600000|2025-10-19 06:00:00|19.08|18.96|19.09|18.97|19.1|18.98|19.08|18.96|44
1760853900000|2025-10-19 06:05:00|19.1|18.98|19.07|18.95|19.11|18.99|19.06|18.94|16
1760854200000|2025-10-19 06:10:00|19.06|18.94|19.05|18.93|19.07|18.95|19.04|18.92|33
1760854500000|2025-10-19 06:15:00|19.06|18.94|19.02|18.9|19.06|18.94|19.02|18.9|29
1760854800000|2025-10-19 06:20:00|19.01|18.89|19.02|18.9|19.03|18.91|19.01|18.89|12
1760855100000|2025-10-19 06:25:00|19.03|18.91|19.03|18.91|19.04|18.92|19.02|18.9|41
1760855400000|2025-10-19 06:30:00|19.02|18.9|19.01|18.89|19.03|18.91|19.01|18.89|20
1760855700000|2025-10-19 06:35:00|19|18.88|18.97|18.85|19|18.88|18.94|18.82|42
1760856000000|2025-10-19 06:40:00|18.98|18.86|18.98|18.86|19.01|18.89|18.97|18.85|29
1760856300000|2025-10-19 06:45:00|18.97|18.85|18.99|18.87|19|18.88|18.96|18.84|43
1760856600000|2025-10-19 06:50:00|18.98|18.86|18.99|18.87|19|18.88|18.97|18.85|32
1760856900000|2025-10-19 06:55:00|18.98|18.86|18.99|18.87|19|18.88|18.97|18.85|16
1760857200000|2025-10-19 07:00:00|18.98|18.86|19|18.88|19|18.88|18.97|18.85|45
1760857500000|2025-10-19 07:05:00|19.01|18.89|19.01|18.89|19.01|18.89|18.99|18.87|31
1760857800000|2025-10-19 07:10:00|19|18.88|19|18.88|19|18.88|18.98|18.86|21
1760858100000|2025-10-19 07:15:00|18.99|18.87|19.02|18.9|19.04|18.92|18.99|18.87|30
1760858400000|2025-10-19 07:20:00|19.01|18.89|18.99|18.87|19.01|18.89|18.96|18.84|16
1760858700000|2025-10-19 07:25:00|18.98|18.86|18.95|18.83|18.99|18.87|18.95|18.83|22
1760859000000|2025-10-19 07:30:00|18.96|18.84|18.97|18.85|18.97|18.85|18.95|18.83|14
1760859300000|2025-10-19 07:35:00|18.96|18.84|18.94|18.82|18.99|18.87|18.93|18.81|17
1760859600000|2025-10-19 07:40:00|18.93|18.81|18.91|18.79|18.93|18.81|18.9|18.78|13
1760859900000|2025-10-19 07:45:00|18.9|18.78|18.92|18.8|18.93|18.81|18.9|18.78|35
1760860200000|2025-10-19 07:50:00|18.93|18.81|18.94|18.82|18.95|18.83|18.93|18.81|16
1760860500000|2025-10-19 07:55:00|18.95|18.83|18.96|18.84|18.96|18.84|18.94|18.82|30
1760860800000|2025-10-19 08:00:00|18.95|18.83|18.98|18.86|18.99|18.87|18.95|18.83|34
1760861100000|2025-10-19 08:05:00|18.99|18.87|18.99|18.87|18.99|18.87|18.98|18.86|21
1760861400000|2025-10-19 08:10:00|19|18.88|18.96|18.84|19|18.88|18.94|18.82|19
1760861700000|2025-10-19 08:15:00|18.95|18.83|19.11|18.99|19.16|19.04|18.91|18.79|103
1760862000000|2025-10-19 08:20:00|19.12|19|18.97|18.85|19.14|19.02|18.97|18.85|131
1760862300000|2025-10-19 08:25:00|18.96|18.84|18.95|18.83|18.97|18.85|18.77|18.65|154
1760862600000|2025-10-19 08:30:00|18.94|18.82|18.87|18.75|18.95|18.83|18.87|18.75|80
1760862900000|2025-10-19 08:35:00|18.86|18.74|18.85|18.73|18.9|18.78|18.83|18.71|66
1760863200000|2025-10-19 08:40:00|18.84|18.72|18.8|18.68|18.86|18.74|18.77|18.65|95
1760863500000|2025-10-19 08:45:00|18.81|18.69|18.76|18.64|18.81|18.69|18.76|18.64|80
1760863800000|2025-10-19 08:50:00|18.77|18.65|18.8|18.68|18.83|18.71|18.74|18.62|77
1760864100000|2025-10-19 08:55:00|18.81|18.69|18.78|18.66|18.81|18.69|18.78|18.66|58
1760864400000|2025-10-19 09:00:00|18.77|18.65|18.72|18.6|18.78|18.66|18.71|18.59|72
1760864700000|2025-10-19 09:05:00|18.71|18.59|18.73|18.61|18.76|18.64|18.7|18.58|55
1760865000000|2025-10-19 09:10:00|18.72|18.6|18.77|18.65|18.77|18.65|18.7|18.58|22
1760865300000|2025-10-19 09:15:00|18.76|18.64|18.8|18.68|18.82|18.7|18.76|18.64|39
1760865600000|2025-10-19 09:20:00|18.81|18.69|18.75|18.63|18.82|18.7|18.75|18.63|33
1760865900000|2025-10-19 09:25:00|18.74|18.62|18.71|18.59|18.75|18.63|18.68|18.56|53
1760866200000|2025-10-19 09:30:00|18.7|18.58|18.73|18.61|18.74|18.62|18.7|18.58|66
1760866500000|2025-10-19 09:35:00|18.74|18.62|18.75|18.63|18.75|18.63|18.72|18.6|74
1760866800000|2025-10-19 09:40:00|18.76|18.64|18.95|18.83|18.99|18.87|18.76|18.64|104
1760867100000|2025-10-19 09:45:00|18.94|18.82|19.2|19.08|19.23|19.11|18.91|18.79|154
1760867400000|2025-10-19 09:50:00|19.21|19.09|19.11|18.99|19.25|19.13|19.1|18.98|180
1760867700000|2025-10-19 09:55:00|19.12|19|19.06|18.94|19.15|19.03|19.05|18.93|81
1760868000000|2025-10-19 10:00:00|19.07|18.95|19.03|18.91|19.15|19.03|19.03|18.91|93
1760868300000|2025-10-19 10:05:00|19.02|18.9|19.04|18.92|19.06|18.94|18.98|18.86|88
1760868600000|2025-10-19 10:10:00|19.05|18.93|19.04|18.92|19.06|18.94|19.01|18.89|68
1760868900000|2025-10-19 10:15:00|19.03|18.91|19.07|18.95|19.07|18.95|19.02|18.9|19
1760869200000|2025-10-19 10:20:00|19.06|18.94|19.37|19.25|19.37|19.25|19.06|18.94|135
1760869500000|2025-10-19 10:25:00|19.36|19.24|19.64|19.52|19.73|19.61|19.36|19.24|257
1760869800000|2025-10-19 10:30:00|19.63|19.51|19.54|19.42|19.67|19.55|19.51|19.39|132
1760870100000|2025-10-19 10:35:00|19.53|19.41|19.57|19.45|19.59|19.47|19.49|19.37|112
1760870400000|2025-10-19 10:40:00|19.58|19.46|19.53|19.41|19.58|19.46|19.49|19.37|90
1760870700000|2025-10-19 10:45:00|19.54|19.42|19.46|19.34|19.54|19.42|19.45|19.33|67
1760871000000|2025-10-19 10:50:00|19.45|19.33|19.47|19.35|19.49|19.37|19.43|19.31|49
1760871300000|2025-10-19 10:55:00|19.48|19.36|19.5|19.38|19.51|19.39|19.41|19.29|63
1760871600000|2025-10-19 11:00:00|19.51|19.39|19.56|19.44|19.6|19.48|19.51|19.39|110
1760871900000|2025-10-19 11:05:00|19.55|19.43|19.6|19.48|19.62|19.5|19.54|19.42|114
1760872200000|2025-10-19 11:10:00|19.61|19.49|19.59|19.47|19.65|19.53|19.56|19.44|107
1760872500000|2025-10-19 11:15:00|19.6|19.48|19.57|19.45|19.62|19.5|19.56|19.44|88
1760872800000|2025-10-19 11:20:00|19.56|19.44|19.52|19.4|19.57|19.45|19.5|19.38|65
1760873100000|2025-10-19 11:25:00|19.53|19.41|19.45|19.33|19.53|19.41|19.43|19.31|53
1760873400000|2025-10-19 11:30:00|19.46|19.34|19.48|19.36|19.49|19.37|19.43|19.31|93
1760873700000|2025-10-19 11:35:00|19.47|19.35|19.44|19.32|19.48|19.36|19.43|19.31|72
1760874000000|2025-10-19 11:40:00|19.43|19.31|19.4|19.28|19.43|19.31|19.39|19.27|38
1760874300000|2025-10-19 11:45:00|19.41|19.29|19.37|19.25|19.41|19.29|19.36|19.24|89
1760874600000|2025-10-19 11:50:00|19.36|19.24|19.39|19.27|19.41|19.29|19.36|19.24|76
1760874900000|2025-10-19 11:55:00|19.38|19.26|19.41|19.29|19.42|19.3|19.38|19.26|30
1760875200000|2025-10-19 12:00:00|19.42|19.3|19.44|19.32|19.46|19.34|19.4|19.28|75
1760875500000|2025-10-19 12:05:00|19.43|19.31|19.42|19.3|19.47|19.35|19.41|19.29|45
1760875800000|2025-10-19 12:10:00|19.41|19.29|19.37|19.25|19.43|19.31|19.34|19.22|61
1760876100000|2025-10-19 12:15:00|19.36|19.24|19.42|19.3|19.42|19.3|19.36|19.24|70
1760876400000|2025-10-19 12:20:00|19.41|19.29|19.4|19.28|19.42|19.3|19.37|19.25|62
1760876700000|2025-10-19 12:25:00|19.39|19.27|19.39|19.27|19.4|19.28|19.37|19.25|23
1760877000000|2025-10-19 12:30:00|19.38|19.26|19.4|19.28|19.44|19.32|19.38|19.26|67
1760877300000|2025-10-19 12:35:00|19.39|19.27|19.45|19.33|19.46|19.34|19.39|19.27|41
1760877600000|2025-10-19 12:40:00|19.46|19.34|19.4|19.28|19.47|19.35|19.4|19.28|61
1760877900000|2025-10-19 12:45:00|19.39|19.27|19.43|19.31|19.43|19.31|19.37|19.25|67
1760878200000|2025-10-19 12:50:00|19.42|19.3|19.45|19.33|19.45|19.33|19.41|19.29|34
1760878500000|2025-10-19 12:55:00|19.44|19.32|19.46|19.34|19.47|19.35|19.44|19.32|35
1760878800000|2025-10-19 13:00:00|19.47|19.35|19.51|19.39|19.51|19.39|19.44|19.32|37
1760879100000|2025-10-19 13:05:00|19.52|19.4|19.47|19.35|19.52|19.4|19.45|19.33|36
1760879400000|2025-10-19 13:10:00|19.46|19.34|19.46|19.34|19.47|19.35|19.44|19.32|31
1760879700000|2025-10-19 13:15:00|19.47|19.35|19.48|19.36|19.49|19.37|19.45|19.33|50
1760880000000|2025-10-19 13:20:00|19.49|19.37|19.51|19.39|19.52|19.4|19.47|19.35|37
1760880300000|2025-10-19 13:25:00|19.5|19.38|19.53|19.41|19.54|19.42|19.49|19.37|44
1760880600000|2025-10-19 13:30:00|19.54|19.42|19.59|19.47|19.6|19.48|19.54|19.42|62
1760880900000|2025-10-19 13:35:00|19.6|19.48|19.63|19.51|19.64|19.52|19.57|19.45|87
1760881200000|2025-10-19 13:40:00|19.62|19.5|19.66|19.54|19.67|19.55|19.62|19.5|79
1760881500000|2025-10-19 13:45:00|19.67|19.55|19.7|19.58|19.72|19.6|19.63|19.51|108
1760881800000|2025-10-19 13:50:00|19.69|19.57|19.78|19.66|19.8|19.68|19.66|19.54|134
1760882100000|2025-10-19 13:55:00|19.77|19.65|19.81|19.69|19.87|19.75|19.75|19.63|137
1760882400000|2025-10-19 14:00:00|19.8|19.68|19.72|19.6|19.83|19.71|19.68|19.56|148
1760882700000|2025-10-19 14:05:00|19.73|19.61|19.75|19.63|19.78|19.66|19.7|19.58|87
1760883000000|2025-10-19 14:10:00|19.76|19.64|19.73|19.61|19.79|19.67|19.73|19.61|56
1760883300000|2025-10-19 14:15:00|19.74|19.62|19.86|19.74|19.86|19.74|19.72|19.6|87
1760883600000|2025-10-19 14:20:00|19.87|19.75|19.82|19.7|19.88|19.76|19.81|19.69|128
1760883900000|2025-10-19 14:25:00|19.83|19.71|19.84|19.72|19.87|19.75|19.81|19.69|99
1760884200000|2025-10-19 14:30:00|19.83|19.71|19.79|19.67|19.85|19.73|19.77|19.65|82
1760884500000|2025-10-19 14:35:00|19.78|19.66|19.76|19.64|19.83|19.71|19.75|19.63|61
1760884800000|2025-10-19 14:40:00|19.77|19.65|19.81|19.69|19.83|19.71|19.76|19.64|36
1760885100000|2025-10-19 14:45:00|19.82|19.7|19.82|19.7|19.84|19.72|19.8|19.68|47
1760885400000|2025-10-19 14:50:00|19.83|19.71|19.85|19.73|19.85|19.73|19.8|19.68|34
1760885700000|2025-10-19 14:55:00|19.86|19.74|19.86|19.74|19.88|19.76|19.85|19.73|41
1760886000000|2025-10-19 15:00:00|19.85|19.73|19.8|19.68|19.88|19.76|19.79|19.67|67
1760886300000|2025-10-19 15:05:00|19.79|19.67|19.73|19.61|19.8|19.68|19.7|19.58|84
1760886600000|2025-10-19 15:10:00|19.72|19.6|19.71|19.59|19.73|19.61|19.67|19.55|55
1760886900000|2025-10-19 15:15:00|19.7|19.58|19.7|19.58|19.73|19.61|19.68|19.56|41
1760887200000|2025-10-19 15:20:00|19.71|19.59|19.73|19.61|19.75|19.63|19.7|19.58|41
1760887500000|2025-10-19 15:25:00|19.72|19.6|19.71|19.59|19.73|19.61|19.68|19.56|55
1760887800000|2025-10-19 15:30:00|19.72|19.6|19.71|19.59|19.72|19.6|19.68|19.56|70
1760888100000|2025-10-19 15:35:00|19.7|19.58|19.71|19.59|19.72|19.6|19.7|19.58|34
1760888400000|2025-10-19 15:40:00|19.7|19.58|19.68|19.56|19.71|19.59|19.67|19.55|73
1760888700000|2025-10-19 15:45:00|19.69|19.57|19.72|19.6|19.73|19.61|19.69|19.57|40
1760889000000|2025-10-19 15:50:00|19.73|19.61|19.7|19.58|19.73|19.61|19.69|19.57|34
1760889300000|2025-10-19 15:55:00|19.71|19.59|19.72|19.6|19.73|19.61|19.69|19.57|16
1760889600000|2025-10-19 16:00:00|19.73|19.61|19.71|19.59|19.74|19.62|19.7|19.58|41
1760889900000|2025-10-19 16:05:00|19.7|19.58|19.68|19.56|19.71|19.59|19.66|19.54|67
1760890200000|2025-10-19 16:10:00|19.69|19.57|19.68|19.56|19.73|19.61|19.67|19.55|54
1760890500000|2025-10-19 16:15:00|19.67|19.55|19.66|19.54|19.68|19.56|19.66|19.54|18
1760890800000|2025-10-19 16:20:00|19.65|19.53|19.67|19.55|19.68|19.56|19.62|19.5|32
1760891100000|2025-10-19 16:25:00|19.66|19.54|19.67|19.55|19.68|19.56|19.65|19.53|24
1760891400000|2025-10-19 16:30:00|19.66|19.54|19.67|19.55|19.67|19.55|19.64|19.52|20
1760891700000|2025-10-19 16:35:00|19.66|19.54|19.72|19.6|19.72|19.6|19.64|19.52|28
1760892000000|2025-10-19 16:40:00|19.73|19.61|19.83|19.71|19.83|19.71|19.72|19.6|38
1760892300000|2025-10-19 16:45:00|19.84|19.72|19.79|19.67|19.84|19.72|19.77|19.65|76
1760892600000|2025-10-19 16:50:00|19.8|19.68|19.8|19.68|19.81|19.69|19.78|19.66|67
1760892900000|2025-10-19 16:55:00|19.79|19.67|19.77|19.65|19.81|19.69|19.76|19.64|59
1760893200000|2025-10-19 17:00:00|19.78|19.66|19.83|19.71|19.83|19.71|19.75|19.63|74
1760893500000|2025-10-19 17:05:00|19.84|19.72|19.9|19.78|19.93|19.81|19.8|19.68|149
1760893800000|2025-10-19 17:10:00|19.91|19.79|19.88|19.76|19.93|19.81|19.86|19.74|132
1760894100000|2025-10-19 17:15:00|19.89|19.77|19.86|19.74|19.93|19.81|19.84|19.72|139
1760894400000|2025-10-19 17:20:00|19.85|19.73|19.85|19.73|19.88|19.76|19.85|19.73|61
1760894700000|2025-10-19 17:25:00|19.86|19.74|19.81|19.69|19.86|19.74|19.81|19.69|46
1760895000000|2025-10-19 17:30:00|19.8|19.68|19.82|19.7|19.82|19.7|19.78|19.66|47
1760895300000|2025-10-19 17:35:00|19.81|19.69|19.79|19.67|19.82|19.7|19.77|19.65|43
1760895600000|2025-10-19 17:40:00|19.78|19.66|19.79|19.67|19.8|19.68|19.77|19.65|24
1760895900000|2025-10-19 17:45:00|19.8|19.68|19.76|19.64|19.8|19.68|19.75|19.63|45
1760896200000|2025-10-19 17:50:00|19.75|19.63|19.76|19.64|19.77|19.65|19.73|19.61|44
1760896500000|2025-10-19 17:55:00|19.75|19.63|19.75|19.63|19.76|19.64|19.74|19.62|7
1760896800000|2025-10-19 18:00:00|19.76|19.64|19.75|19.63|19.78|19.66|19.75|19.63|26
1760897100000|2025-10-19 18:05:00|19.76|19.64|19.76|19.64|19.81|19.69|19.76|19.64|39
1760897400000|2025-10-19 18:10:00|19.74|19.62|19.79|19.67|19.79|19.67|19.74|19.62|40
1760897700000|2025-10-19 18:15:00|19.78|19.66|19.77|19.65|19.8|19.68|19.76|19.64|16
1760898000000|2025-10-19 18:20:00|19.76|19.64|19.81|19.69|19.83|19.71|19.76|19.64|22
1760898300000|2025-10-19 18:25:00|19.82|19.7|19.8|19.68|19.83|19.71|19.8|19.68|19
1760898600000|2025-10-19 18:30:00|19.81|19.69|19.8|19.68|19.84|19.72|19.79|19.67|37
1760898900000|2025-10-19 18:35:00|19.81|19.69|19.82|19.7|19.83|19.71|19.8|19.68|30
1760899200000|2025-10-19 18:40:00|19.83|19.71|19.83|19.71|19.84|19.72|19.81|19.69|53
1760899500000|2025-10-19 18:45:00|19.82|19.7|19.83|19.71|19.83|19.71|19.81|19.69|40
1760899800000|2025-10-19 18:50:00|19.84|19.72|19.81|19.69|19.84|19.72|19.8|19.68|33
1760900100000|2025-10-19 18:55:00|19.82|19.7|19.8|19.68|19.83|19.71|19.79|19.67|20
1760900400000|2025-10-19 19:00:00|19.79|19.67|19.78|19.66|19.79|19.67|19.76|19.64|36
1760900700000|2025-10-19 19:05:00|19.77|19.65|19.74|19.62|19.77|19.65|19.73|19.61|26
1760901000000|2025-10-19 19:10:00|19.75|19.63|19.75|19.63|19.75|19.63|19.68|19.56|39
1760901300000|2025-10-19 19:15:00|19.74|19.62|19.74|19.62|19.76|19.64|19.73|19.61|37
1760901600000|2025-10-19 19:20:00|19.75|19.63|19.76|19.64|19.76|19.64|19.74|19.62|40
1760901900000|2025-10-19 19:25:00|19.75|19.63|19.76|19.64|19.76|19.64|19.75|19.63|22
1760902200000|2025-10-19 19:30:00|19.74|19.62|19.72|19.6|19.75|19.63|19.72|19.6|17
1760902500000|2025-10-19 19:35:00|19.73|19.61|19.75|19.63|19.76|19.64|19.71|19.59|43
1760902800000|2025-10-19 19:40:00|19.74|19.62|19.85|19.53|19.85|19.64|19.74|19.53|21
1760903100000|2025-10-19 19:45:00|19.84|19.52|19.84|19.52|19.85|19.53|19.83|19.51|31
1760903400000|2025-10-19 19:50:00|19.85|19.53|19.85|19.53|19.86|19.54|19.84|19.52|27
1760903700000|2025-10-19 19:55:00|19.86|19.54|19.86|19.54|19.87|19.55|19.85|19.53|17
1760904000000|2025-10-19 20:00:00|19.85|19.53|19.88|19.56|19.89|19.57|19.85|19.53|28
1760904300000|2025-10-19 20:05:00|19.89|19.57|19.88|19.56|19.93|19.61|19.88|19.56|32
1760904600000|2025-10-19 20:10:00|19.89|19.57|19.86|19.54|19.89|19.57|19.86|19.54|44
1760904900000|2025-10-19 20:15:00|19.87|19.55|19.85|19.53|19.88|19.56|19.84|19.52|27
1760905200000|2025-10-19 20:20:00|19.86|19.54|19.88|19.56|19.88|19.56|19.84|19.52|21
1760905500000|2025-10-19 20:25:00|19.87|19.55|19.88|19.56|19.88|19.56|19.86|19.54|56
1760905800000|2025-10-19 20:30:00|19.87|19.55|19.89|19.57|19.89|19.57|19.86|19.54|23
1760906100000|2025-10-19 20:35:00|19.88|19.56|19.88|19.56|19.9|19.58|19.87|19.55|31
1760906400000|2025-10-19 20:40:00|19.87|19.55|19.9|19.58|19.91|19.59|19.87|19.55|26
1760906700000|2025-10-19 20:45:00|19.91|19.59|19.91|19.59|19.93|19.61|19.9|19.58|33
1760907000000|2025-10-19 20:50:00|19.92|19.6|19.91|19.59|19.92|19.6|19.9|19.58|32
1760907300000|2025-10-19 20:55:00|19.92|19.6|19.91|19.59|19.93|19.61|19.9|19.58|72
1760907600000|2025-10-19 21:00:00|19.92|19.6|19.8|19.68|19.92|19.68|19.79|19.57|44
1760907900000|2025-10-19 21:05:00|19.79|19.67|19.79|19.67|19.8|19.68|19.77|19.65|45
1760908200000|2025-10-19 21:10:00|19.78|19.66|19.76|19.64|19.79|19.67|19.73|19.61|34
1760908500000|2025-10-19 21:15:00|19.75|19.63|19.73|19.61|19.76|19.64|19.73|19.61|61
1760908800000|2025-10-19 21:20:00|19.72|19.6|19.7|19.58|19.73|19.61|19.7|19.58|34
1760909100000|2025-10-19 21:25:00|19.71|19.59|19.69|19.57|19.73|19.61|19.69|19.57|23
1760909400000|2025-10-19 21:30:00|19.7|19.58|19.69|19.57|19.7|19.58|19.66|19.54|48
1760909700000|2025-10-19 21:35:00|19.68|19.56|19.72|19.6|19.72|19.6|19.68|19.56|23
1760910000000|2025-10-19 21:40:00|19.71|19.59|19.72|19.6|19.73|19.61|19.71|19.59|16
1760910300000|2025-10-19 21:45:00|19.73|19.61|19.72|19.6|19.74|19.62|19.71|19.59|14
1760910600000|2025-10-19 21:50:00|19.71|19.59|19.71|19.59|19.73|19.61|19.71|19.59|9
1760910900000|2025-10-19 21:55:00|19.7|19.58|19.72|19.6|19.73|19.61|19.7|19.58|21
1760911200000|2025-10-19 22:00:00|19.73|19.61|19.74|19.62|19.76|19.64|19.71|19.59|61
1760911500000|2025-10-19 22:05:00|19.73|19.61|19.76|19.64|19.76|19.64|19.73|19.61|26
1760911800000|2025-10-19 22:10:00|19.77|19.65|19.78|19.66|19.8|19.68|19.77|19.65|46
1760912100000|2025-10-19 22:15:00|19.77|19.65|19.8|19.68|19.81|19.69|19.77|19.65|36
1760912400000|2025-10-19 22:20:00|19.79|19.67|19.77|19.65|19.8|19.68|19.76|19.64|33
1760912700000|2025-10-19 22:25:00|19.78|19.66|19.81|19.69|19.82|19.7|19.77|19.65|56
1760913000000|2025-10-19 22:30:00|19.8|19.68|19.81|19.69|19.84|19.72|19.79|19.67|56
1760913300000|2025-10-19 22:35:00|19.82|19.7|19.83|19.71|19.83|19.71|19.81|19.69|52
1760913600000|2025-10-19 22:40:00|19.82|19.7|19.83|19.71|19.84|19.72|19.82|19.7|102
1760913900000|2025-10-19 22:45:00|19.82|19.7|19.8|19.68|19.83|19.71|19.79|19.67|71
1760914200000|2025-10-19 22:50:00|19.81|19.69|19.76|19.64|19.81|19.69|19.74|19.62|94
1760914500000|2025-10-19 22:55:00|19.77|19.65|19.77|19.65|19.77|19.65|19.76|19.64|79
1760914800000|2025-10-19 23:00:00|19.76|19.64|19.7|19.58|19.77|19.65|19.69|19.57|79
1760915100000|2025-10-19 23:05:00|19.71|19.59|19.68|19.56|19.71|19.59|19.65|19.53|76
1760915400000|2025-10-19 23:10:00|19.69|19.57|19.68|19.56|19.69|19.57|19.67|19.55|66
1760915700000|2025-10-19 23:15:00|19.67|19.55|19.67|19.55|19.69|19.57|19.66|19.54|95
1760916000000|2025-10-19 23:20:00|19.66|19.54|19.65|19.53|19.67|19.55|19.63|19.51|143
1760916300000|2025-10-19 23:25:00|19.64|19.52|19.66|19.54|19.67|19.55|19.64|19.52|53
1760916600000|2025-10-19 23:30:00|19.67|19.55|19.64|19.52|19.67|19.55|19.63|19.51|34
1760916900000|2025-10-19 23:35:00|19.63|19.51|19.61|19.49|19.63|19.51|19.59|19.47|22
1760917200000|2025-10-19 23:40:00|19.6|19.48|19.58|19.46|19.61|19.49|19.56|19.44|38
1760917500000|2025-10-19 23:45:00|19.57|19.45|19.57|19.45|19.59|19.47|19.56|19.44|45
1760917800000|2025-10-19 23:50:00|19.56|19.44|19.6|19.48|19.61|19.49|19.56|19.44|41
1760918100000|2025-10-19 23:55:00|19.61|19.49|19.61|19.49|19.62|19.5|19.59|19.47|61
1760918400000|2025-10-20 00:00:00|19.6|19.48|19.53|19.41|19.61|19.49|19.52|19.4|88
1760918700000|2025-10-20 00:05:00|19.52|19.4|19.53|19.41|19.54|19.42|19.52|19.4|66
1760919000000|2025-10-20 00:10:00|19.54|19.42|19.51|19.39|19.56|19.44|19.51|19.39|46
1760919300000|2025-10-20 00:15:00|19.52|19.4|19.45|19.33|19.52|19.4|19.45|19.33|77
1760919600000|2025-10-20 00:20:00|19.44|19.32|19.37|19.25|19.45|19.33|19.32|19.2|105
1760919900000|2025-10-20 00:25:00|19.36|19.24|19.38|19.26|19.39|19.27|19.33|19.21|73
1760920200000|2025-10-20 00:30:00|19.37|19.25|19.31|19.19|19.38|19.26|19.25|19.13|110
1760920500000|2025-10-20 00:35:00|19.32|19.2|19.39|19.27|19.39|19.27|19.3|19.18|114
1760920800000|2025-10-20 00:40:00|19.4|19.28|19.41|19.29|19.46|19.34|19.39|19.27|80
1760921100000|2025-10-20 00:45:00|19.42|19.3|19.45|19.33|19.48|19.36|19.4|19.28|64
1760921400000|2025-10-20 00:50:00|19.46|19.34|19.46|19.34|19.49|19.37|19.43|19.31|44
1760921700000|2025-10-20 00:55:00|19.47|19.35|19.5|19.38|19.51|19.39|19.47|19.35|26
1760922000000|2025-10-20 01:00:00|19.51|19.39|19.5|19.38|19.57|19.45|19.48|19.36|52
1760922300000|2025-10-20 01:05:00|19.49|19.37|19.5|19.38|19.5|19.38|19.44|19.32|56
1760922600000|2025-10-20 01:10:00|19.49|19.37|19.53|19.41|19.57|19.45|19.49|19.37|45
1760922900000|2025-10-20 01:15:00|19.54|19.42|19.53|19.41|19.55|19.43|19.49|19.37|52
1760923200000|2025-10-20 01:20:00|19.52|19.4|19.5|19.38|19.53|19.41|19.48|19.36|25
1760923500000|2025-10-20 01:25:00|19.51|19.39|19.54|19.42|19.56|19.44|19.49|19.37|38
1760923800000|2025-10-20 01:30:00|19.53|19.41|19.5|19.38|19.57|19.45|19.49|19.37|51
1760924100000|2025-10-20 01:35:00|19.49|19.37|19.47|19.35|19.51|19.39|19.46|19.34|39
1760924400000|2025-10-20 01:40:00|19.46|19.34|19.49|19.37|19.5|19.38|19.45|19.33|26
1760924700000|2025-10-20 01:45:00|19.48|19.36|19.51|19.39|19.52|19.4|19.45|19.33|58
1760925000000|2025-10-20 01:50:00|19.52|19.4|19.49|19.37|19.53|19.41|19.45|19.33|76
1760925300000|2025-10-20 01:55:00|19.48|19.36|19.49|19.37|19.49|19.37|19.47|19.35|28
1760925600000|2025-10-20 02:00:00|19.48|19.36|19.43|19.31|19.48|19.36|19.43|19.31|42
1760925900000|2025-10-20 02:05:00|19.42|19.3|19.4|19.28|19.44|19.32|19.37|19.25|63
1760926200000|2025-10-20 02:10:00|19.39|19.27|19.42|19.3|19.45|19.33|19.36|19.24|86
1760926500000|2025-10-20 02:15:00|19.41|19.29|19.51|19.39|19.55|19.43|19.4|19.28|99
1760926800000|2025-10-20 02:20:00|19.52|19.4|19.54|19.42|19.55|19.43|19.52|19.4|41
1760927100000|2025-10-20 02:25:00|19.53|19.41|19.53|19.41|19.54|19.42|19.52|19.4|47
1760927400000|2025-10-20 02:30:00|19.54|19.42|19.53|19.41|19.54|19.42|19.5|19.38|66
1760927700000|2025-10-20 02:35:00|19.54|19.42|19.62|19.5|19.64|19.52|19.53|19.41|77
1760928000000|2025-10-20 02:40:00|19.63|19.51|19.6|19.48|19.64|19.52|19.59|19.47|62
1760928300000|2025-10-20 02:45:00|19.59|19.47|19.58|19.46|19.63|19.51|19.56|19.44|50
1760928600000|2025-10-20 02:50:00|19.59|19.47|19.58|19.46|19.63|19.51|19.57|19.45|54
1760928900000|2025-10-20 02:55:00|19.57|19.45|19.57|19.45|19.59|19.47|19.55|19.43|41
1760929200000|2025-10-20 03:00:00|19.56|19.44|19.53|19.41|19.57|19.45|19.53|19.41|42
1760929500000|2025-10-20 03:05:00|19.54|19.42|19.52|19.4|19.55|19.43|19.5|19.38|61
1760929800000|2025-10-20 03:10:00|19.53|19.41|19.54|19.42|19.54|19.42|19.52|19.4|34
1760930100000|2025-10-20 03:15:00|19.53|19.41|19.62|19.5|19.64|19.52|19.53|19.41|39
1760930400000|2025-10-20 03:20:00|19.61|19.49|19.6|19.48|19.63|19.51|19.59|19.47|46
1760930700000|2025-10-20 03:25:00|19.59|19.47|19.61|19.49|19.61|19.49|19.57|19.45|45
1760931000000|2025-10-20 03:30:00|19.62|19.5|19.59|19.47|19.63|19.51|19.57|19.45|54
1760931300000|2025-10-20 03:35:00|19.58|19.46|19.63|19.51|19.63|19.51|19.58|19.46|38
1760931600000|2025-10-20 03:40:00|19.64|19.52|19.71|19.59|19.75|19.63|19.63|19.51|76
1760931900000|2025-10-20 03:45:00|19.7|19.58|19.77|19.65|19.78|19.66|19.69|19.57|66
1760932200000|2025-10-20 03:50:00|19.78|19.66|20.02|19.9|20.07|19.95|19.78|19.66|222
1760932500000|2025-10-20 03:55:00|20.03|19.91|20|19.88|20.04|19.92|19.95|19.83|103
1760932800000|2025-10-20 04:00:00|20.01|19.89|20.08|19.96|20.11|19.99|20.01|19.89|173
1760933100000|2025-10-20 04:05:00|20.1|19.98|20.07|19.95|20.18|20.06|20.05|19.93|125
1760933400000|2025-10-20 04:10:00|20.06|19.94|20.11|19.99|20.11|19.99|20.06|19.94|42
1760933700000|2025-10-20 04:15:00|20.12|20|20.07|19.95|20.16|20.04|20.05|19.93|70
1760934000000|2025-10-20 04:20:00|20.06|19.94|20.06|19.94|20.08|19.96|20.03|19.91|62
1760934300000|2025-10-20 04:25:00|20.07|19.95|20.07|19.95|20.09|19.97|20.05|19.93|29
1760934600000|2025-10-20 04:30:00|20.08|19.96|20.09|19.97|20.15|20.03|20.08|19.96|65
1760934900000|2025-10-20 04:35:00|20.1|19.98|20.09|19.97|20.13|20.01|20.08|19.96|76
1760935200000|2025-10-20 04:40:00|20.1|19.98|20.1|19.98|20.12|20|20.08|19.96|49
1760935500000|2025-10-20 04:45:00|20.11|19.99|20.09|19.97|20.12|20|20.08|19.96|29
1760935800000|2025-10-20 04:50:00|20.08|19.96|20.14|20.02|20.15|20.03|20.08|19.96|53
1760936100000|2025-10-20 04:55:00|20.15|20.03|20.17|20.05|20.17|20.05|20.14|20.02|47
1760936400000|2025-10-20 05:00:00|20.16|20.04|20.13|20.01|20.16|20.04|20.12|20|32
1760936700000|2025-10-20 05:05:00|20.12|20|20.15|20.03|20.15|20.03|20.1|19.98|52
1760937000000|2025-10-20 05:10:00|20.14|20.02|20.18|20.06|20.19|20.07|20.12|20|51
1760937300000|2025-10-20 05:15:00|20.17|20.05|20.11|19.99|20.18|20.06|20.09|19.97|51
1760937600000|2025-10-20 05:20:00|20.12|20|20.19|20.07|20.19|20.07|20.11|19.99|56
1760937900000|2025-10-20 05:25:00|20.18|20.06|20.16|20.04|20.19|20.07|20.15|20.03|62
1760938200000|2025-10-20 05:30:00|20.15|20.03|20.22|20.1|20.23|20.11|20.15|20.03|60
1760938500000|2025-10-20 05:35:00|20.21|20.09|20.17|20.05|20.22|20.1|20.16|20.04|65
1760938800000|2025-10-20 05:40:00|20.16|20.04|20.17|20.05|20.17|20.05|20.15|20.03|26
1760939100000|2025-10-20 05:45:00|20.16|20.04|20.17|20.05|20.18|20.06|20.14|20.02|38
1760939400000|2025-10-20 05:50:00|20.18|20.06|20.25|20.13|20.25|20.13|20.17|20.05|46
1760939700000|2025-10-20 05:55:00|20.24|20.12|20.21|20.09|20.25|20.13|20.19|20.07|70
1760940000000|2025-10-20 06:00:00|20.2|20.08|20.21|20.09|20.22|20.1|20.18|20.06|66
1760940300000|2025-10-20 06:05:00|20.22|20.1|20.2|20.08|20.22|20.1|20.16|20.04|59
1760940600000|2025-10-20 06:10:00|20.19|20.07|20.2|20.08|20.24|20.12|20.19|20.07|42
1760940900000|2025-10-20 06:15:00|20.21|20.09|20.26|20.14|20.27|20.15|20.21|20.09|88
1760941200000|2025-10-20 06:20:00|20.27|20.15|20.24|20.12|20.28|20.16|20.24|20.12|58
1760941500000|2025-10-20 06:25:00|20.23|20.11|20.23|20.11|20.26|20.14|20.22|20.1|53
1760941800000|2025-10-20 06:30:00|20.24|20.12|20.31|20.19|20.31|20.19|20.23|20.11|42
1760942100000|2025-10-20 06:35:00|20.3|20.18|20.28|20.16|20.32|20.2|20.28|20.16|39
1760942400000|2025-10-20 06:40:00|20.29|20.17|20.32|20.2|20.32|20.2|20.28|20.16|26
1760942700000|2025-10-20 06:45:00|20.31|20.19|20.28|20.16|20.32|20.2|20.25|20.13|44
1760943000000|2025-10-20 06:50:00|20.27|20.15|20.3|20.18|20.31|20.19|20.27|20.15|30
1760943300000|2025-10-20 06:55:00|20.31|20.19|20.28|20.16|20.32|20.2|20.27|20.15|142
1760943600000|2025-10-20 07:00:00|20.27|20.15|20.25|20.13|20.28|20.16|20.2|20.08|102
1760943900000|2025-10-20 07:05:00|20.24|20.12|20.21|20.09|20.25|20.13|20.2|20.08|114
1760944200000|2025-10-20 07:10:00|20.22|20.1|20.25|20.13|20.26|20.14|20.22|20.1|60
1760944500000|2025-10-20 07:15:00|20.24|20.12|20.26|20.14|20.26|20.14|20.23|20.11|47
1760944800000|2025-10-20 07:20:00|20.27|20.15|20.26|20.14|20.29|20.17|20.25|20.13|74
1760945100000|2025-10-20 07:25:00|20.25|20.13|20.27|20.15|20.29|20.17|20.24|20.12|29
1760945400000|2025-10-20 07:30:00|20.26|20.14|20.26|20.14|20.27|20.15|20.25|20.13|15
1760945700000|2025-10-20 07:35:00|20.27|20.15|20.23|20.11|20.27|20.15|20.22|20.1|47
1760946000000|2025-10-20 07:40:00|20.22|20.1|20.23|20.11|20.24|20.12|20.22|20.1|34
1760946300000|2025-10-20 07:45:00|20.22|20.1|20.21|20.09|20.24|20.12|20.2|20.08|60
1760946600000|2025-10-20 07:50:00|20.2|20.08|20.18|20.06|20.22|20.1|20.17|20.05|69
1760946900000|2025-10-20 07:55:00|20.17|20.05|20.2|20.08|20.21|20.09|20.15|20.03|32
1760947200000|2025-10-20 08:00:00|20.19|20.07|20.16|20.04|20.2|20.08|20.15|20.03|59
1760947500000|2025-10-20 08:05:00|20.17|20.05|20.13|20.01|20.17|20.05|20.13|20.01|58
1760947800000|2025-10-20 08:10:00|20.14|20.02|20.14|20.02|20.14|20.02|20.11|19.99|89
1760948100000|2025-10-20 08:15:00|20.13|20.01|20.13|20.01|20.15|20.03|20.12|20|35
1760948400000|2025-10-20 08:20:00|20.12|20|20.07|19.95|20.13|20.01|20.06|19.94|125
1760948700000|2025-10-20 08:25:00|20.08|19.96|20.12|20|20.13|20.01|20.06|19.94|95
1760949000000|2025-10-20 08:30:00|20.13|20.01|20.21|20.09|20.21|20.09|20.12|20|77
1760949300000|2025-10-20 08:35:00|20.22|20.1|20.18|20.06|20.26|20.14|20.16|20.04|67
1760949600000|2025-10-20 08:40:00|20.17|20.05|20.18|20.06|20.18|20.06|20.13|20.01|64
1760949900000|2025-10-20 08:45:00|20.19|20.07|20.13|20.01|20.21|20.09|20.13|20.01|75
1760950200000|2025-10-20 08:50:00|20.14|20.02|20.11|19.99|20.14|20.02|20.09|19.97|48
1760950500000|2025-10-20 08:55:00|20.1|19.98|20.13|20.01|20.13|20.01|20.1|19.98|30
1760950800000|2025-10-20 09:00:00|20.12|20|20.12|20|20.13|20.01|20.1|19.98|51
1760951100000|2025-10-20 09:05:00|20.11|19.99|20.13|20.01|20.13|20.01|20.09|19.97|81
1760951400000|2025-10-20 09:10:00|20.14|20.02|20.15|20.03|20.16|20.04|20.13|20.01|60
1760951700000|2025-10-20 09:15:00|20.16|20.04|20.09|19.97|20.16|20.04|20.08|19.96|58
1760952000000|2025-10-20 09:20:00|20.1|19.98|20.1|19.98|20.1|19.98|20.07|19.95|105
1760952300000|2025-10-20 09:25:00|20.09|19.97|20.1|19.98|20.1|19.98|20.08|19.96|18
1760952600000|2025-10-20 09:30:00|20.09|19.97|20.08|19.96|20.12|20|20.07|19.95|96
1760952900000|2025-10-20 09:35:00|20.07|19.95|20.08|19.96|20.09|19.97|20.06|19.94|106
1760953200000|2025-10-20 09:40:00|20.09|19.97|20.13|20.01|20.14|20.02|20.08|19.96|45
1760953500000|2025-10-20 09:45:00|20.12|20|20.15|20.03|20.15|20.03|20.1|19.98|48
1760953800000|2025-10-20 09:50:00|20.14|20.02|20.16|20.04|20.16|20.04|20.13|20.01|61
1760954100000|2025-10-20 09:55:00|20.15|20.03|20.18|20.06|20.18|20.06|20.14|20.02|34
1760954400000|2025-10-20 10:00:00|20.19|20.07|20.17|20.05|20.22|20.1|20.16|20.04|33
1760954700000|2025-10-20 10:05:00|20.18|20.06|20.17|20.05|20.19|20.07|20.13|20.01|39
1760955000000|2025-10-20 10:10:00|20.16|20.04|20.19|20.07|20.2|20.08|20.15|20.03|42
1760955300000|2025-10-20 10:15:00|20.2|20.08|20.22|20.1|20.25|20.13|20.19|20.07|52
1760955600000|2025-10-20 10:20:00|20.23|20.11|20.22|20.1|20.24|20.12|20.2|20.08|48
1760955900000|2025-10-20 10:25:00|20.23|20.11|20.27|20.15|20.28|20.16|20.22|20.1|25
1760956200000|2025-10-20 10:30:00|20.28|20.16|20.28|20.16|20.31|20.19|20.27|20.15|65
1760956500000|2025-10-20 10:35:00|20.27|20.15|20.19|20.07|20.3|20.18|20.17|20.05|65
1760956800000|2025-10-20 10:40:00|20.18|20.06|20.15|20.03|20.2|20.08|20.14|20.02|58
1760957100000|2025-10-20 10:45:00|20.14|20.02|20.1|19.98|20.16|20.04|20.07|19.95|77
1760957400000|2025-10-20 10:50:00|20.09|19.97|20.09|19.97|20.1|19.98|20.05|19.93|49
1760957700000|2025-10-20 10:55:00|20.1|19.98|20.12|20|20.13|20.01|20.09|19.97|17
1760958000000|2025-10-20 11:00:00|20.13|20.01|20.08|19.96|20.13|20.01|20.08|19.96|76
1760958300000|2025-10-20 11:05:00|20.09|19.97|20.08|19.96|20.11|19.99|20.05|19.93|81
1760958600000|2025-10-20 11:10:00|20.09|19.97|20.05|19.93|20.09|19.97|20.04|19.92|100
1760958900000|2025-10-20 11:15:00|20.04|19.92|20.06|19.94|20.09|19.97|20.03|19.91|79
1760959200000|2025-10-20 11:20:00|20.05|19.93|20.08|19.96|20.09|19.97|20.04|19.92|134
1760959500000|2025-10-20 11:25:00|20.09|19.97|20.1|19.98|20.11|19.99|20.08|19.96|84
1760959800000|2025-10-20 11:30:00|20.09|19.97|20.07|19.95|20.09|19.97|20.04|19.92|159
1760960100000|2025-10-20 11:35:00|20.08|19.96|20.06|19.94|20.09|19.97|20.05|19.93|137
1760960400000|2025-10-20 11:40:00|20.07|19.95|20.06|19.94|20.07|19.95|20.03|19.91|184
1760960700000|2025-10-20 11:45:00|20.05|19.93|20.07|19.95|20.08|19.96|20.05|19.93|81
1760961000000|2025-10-20 11:50:00|20.08|19.96|20.11|19.99|20.13|20.01|20.08|19.96|80
1760961300000|2025-10-20 11:55:00|20.1|19.98|20.1|19.98|20.11|19.99|20.08|19.96|59
1760961600000|2025-10-20 12:00:00|20.11|19.99|20.09|19.97|20.11|19.99|20.07|19.95|65
1760961900000|2025-10-20 12:05:00|20.08|19.96|20.09|19.97|20.09|19.97|20.07|19.95|88
1760962200000|2025-10-20 12:10:00|20.1|19.98|20.09|19.97|20.11|19.99|20.09|19.97|68
1760962500000|2025-10-20 12:15:00|20.1|19.98|20.12|20|20.13|20.01|20.08|19.96|53
1760962800000|2025-10-20 12:20:00|20.13|20.01|20.15|20.03|20.17|20.05|20.12|20|73
1760963100000|2025-10-20 12:25:00|20.16|20.04|20.14|20.02|20.17|20.05|20.12|20|93
1760963400000|2025-10-20 12:30:00|20.13|20.01|20.14|20.02|20.16|20.04|20.11|19.99|100
1760963700000|2025-10-20 12:35:00|20.15|20.03|20.14|20.02|20.17|20.05|20.11|19.99|134
1760964000000|2025-10-20 12:40:00|20.15|20.03|20.1|19.98|20.15|20.03|20.08|19.96|158
1760964300000|2025-10-20 12:45:00|20.09|19.97|20.1|19.98|20.13|20.01|20.09|19.97|80
1760964600000|2025-10-20 12:50:00|20.11|19.99|20.1|19.98|20.11|19.99|20.07|19.95|28
1760964900000|2025-10-20 12:55:00|20.11|19.99|20.14|20.02|20.14|20.02|20.11|19.99|36
1760965200000|2025-10-20 13:00:00|20.15|20.03|20.13|20.01|20.16|20.04|20.13|20.01|47
1760965500000|2025-10-20 13:05:00|20.12|20|20.12|20|20.13|20.01|20.1|19.98|60
1760965800000|2025-10-20 13:10:00|20.13|20.01|20.07|19.95|20.13|20.01|20.07|19.95|53
1760966100000|2025-10-20 13:15:00|20.08|19.96|20.12|20|20.12|20|20.07|19.95|33
1760966400000|2025-10-20 13:20:00|20.11|19.99|20.1|19.98|20.11|19.99|20.09|19.97|46
1760966700000|2025-10-20 13:25:00|20.11|19.99|20.13|20.01|20.14|20.02|20.09|19.97|25
1760967000000|2025-10-20 13:30:00|20.14|20.02|20.18|20.06|20.22|20.1|20.13|20.01|75
1760967300000|2025-10-20 13:35:00|20.19|20.07|20.21|20.09|20.23|20.11|20.16|20.04|81
1760967600000|2025-10-20 13:40:00|20.22|20.1|20.21|20.09|20.26|20.14|20.2|20.08|135
1760967900000|2025-10-20 13:45:00|20.22|20.1|20.23|20.11|20.24|20.12|20.2|20.08|60
1760968200000|2025-10-20 13:50:00|20.22|20.1|20.24|20.12|20.24|20.12|20.18|20.06|55
1760968500000|2025-10-20 13:55:00|20.25|20.13|20.22|20.1|20.25|20.13|20.18|20.06|72
1760968800000|2025-10-20 14:00:00|20.23|20.11|20.2|20.08|20.24|20.12|20.18|20.06|90
1760969100000|2025-10-20 14:05:00|20.21|20.09|20.19|20.07|20.22|20.1|20.17|20.05|49
1760969400000|2025-10-20 14:10:00|20.18|20.06|20.15|20.03|20.2|20.08|20.15|20.03|62
1760969700000|2025-10-20 14:15:00|20.14|20.02|20.05|19.93|20.14|20.02|20.03|19.91|75
1760970000000|2025-10-20 14:20:00|20.06|19.94|20.11|19.99|20.12|20|20.06|19.94|42
1760970300000|2025-10-20 14:25:00|20.12|20|20.22|20.1|20.23|20.11|20.11|19.99|43
1760970600000|2025-10-20 14:30:00|20.21|20.09|20.17|20.05|20.21|20.09|20.17|20.05|48
1760970900000|2025-10-20 14:35:00|20.18|20.06|20.17|20.05|20.2|20.08|20.16|20.04|48
1760971200000|2025-10-20 14:40:00|20.16|20.04|20.18|20.06|20.18|20.06|20.14|20.02|27
1760971500000|2025-10-20 14:45:00|20.17|20.05|20.2|20.08|20.22|20.1|20.17|20.05|46
1760971800000|2025-10-20 14:50:00|20.19|20.07|20.22|20.1|20.22|20.1|20.18|20.06|36
1760972100000|2025-10-20 14:55:00|20.23|20.11|20.21|20.09|20.24|20.12|20.2|20.08|43
1760972400000|2025-10-20 15:00:00|20.2|20.08|20.21|20.09|20.22|20.1|20.17|20.05|52
1760972700000|2025-10-20 15:05:00|20.2|20.08|20.26|20.14|20.27|20.15|20.2|20.08|45
1760973000000|2025-10-20 15:10:00|20.25|20.13|20.11|19.99|20.26|20.14|20.11|19.99|41
1760973300000|2025-10-20 15:15:00|20.12|20|20.14|20.02|20.16|20.04|20.09|19.97|64
1760973600000|2025-10-20 15:20:00|20.15|20.03|20.17|20.05|20.18|20.06|20.12|20|27
1760973900000|2025-10-20 15:25:00|20.16|20.04|20.12|20|20.17|20.05|20.1|19.98|79
1760974200000|2025-10-20 15:30:00|20.13|20.01|20.09|19.97|20.13|20.01|20.08|19.96|92
1760974500000|2025-10-20 15:35:00|20.08|19.96|20.08|19.96|20.09|19.97|20.05|19.93|95
1760974800000|2025-10-20 15:40:00|20.07|19.95|20.08|19.96|20.08|19.96|20.05|19.93|110
1760975100000|2025-10-20 15:45:00|20.07|19.95|20.1|19.98|20.11|19.99|20.04|19.92|84
1760975400000|2025-10-20 15:50:00|20.11|19.99|20.1|19.98|20.16|20.04|20.09|19.97|112
1760975700000|2025-10-20 15:55:00|20.09|19.97|20.01|19.89|20.09|19.97|20|19.88|85
1760976000000|2025-10-20 16:00:00|20|19.88|19.87|19.75|20|19.88|19.67|19.55|232
1760976300000|2025-10-20 16:05:00|19.88|19.76|19.95|19.83|19.97|19.85|19.88|19.76|120
1760976600000|2025-10-20 16:10:00|19.96|19.84|19.98|19.86|20.01|19.89|19.96|19.84|79
1760976900000|2025-10-20 16:15:00|19.97|19.85|20.02|19.9|20.02|19.9|19.92|19.8|100
1760977200000|2025-10-20 16:20:00|20.01|19.89|20.03|19.91|20.05|19.93|19.99|19.87|74
1760977500000|2025-10-20 16:25:00|20.02|19.9|19.99|19.87|20.07|19.95|19.96|19.84|70
1760977800000|2025-10-20 16:30:00|19.98|19.86|19.92|19.8|19.99|19.87|19.89|19.77|124
1760978100000|2025-10-20 16:35:00|19.91|19.79|19.85|19.73|19.92|19.8|19.82|19.7|145
1760978400000|2025-10-20 16:40:00|19.86|19.74|19.87|19.75|19.94|19.82|19.84|19.72|119
1760978700000|2025-10-20 16:45:00|19.86|19.74|19.85|19.73|19.87|19.75|19.79|19.67|146
1760979000000|2025-10-20 16:50:00|19.84|19.72|19.87|19.75|19.89|19.77|19.84|19.72|102
1760979300000|2025-10-20 16:55:00|19.86|19.74|19.92|19.8|19.95|19.83|19.86|19.74|73
1760979600000|2025-10-20 17:00:00|19.91|19.79|19.98|19.86|19.98|19.86|19.9|19.78|88
1760979900000|2025-10-20 17:05:00|19.97|19.85|19.9|19.78|20|19.88|19.9|19.78|70
1760980200000|2025-10-20 17:10:00|19.89|19.77|19.87|19.75|19.9|19.78|19.85|19.73|63
1760980500000|2025-10-20 17:15:00|19.88|19.76|19.89|19.77|19.9|19.78|19.87|19.75|52
1760980800000|2025-10-20 17:20:00|19.88|19.76|19.85|19.73|19.89|19.77|19.82|19.7|40
1760981100000|2025-10-20 17:25:00|19.84|19.72|19.84|19.72|19.85|19.73|19.8|19.68|49
1760981400000|2025-10-20 17:30:00|19.83|19.71|19.83|19.71|19.85|19.73|19.82|19.7|31
1760981700000|2025-10-20 17:35:00|19.82|19.7|19.78|19.66|19.83|19.71|19.75|19.63|75
1760982000000|2025-10-20 17:40:00|19.77|19.65|19.79|19.67|19.81|19.69|19.75|19.63|69
1760982300000|2025-10-20 17:45:00|19.8|19.68|19.9|19.78|19.94|19.82|19.78|19.66|93
1760982600000|2025-10-20 17:50:00|19.91|19.79|19.9|19.78|19.93|19.81|19.87|19.75|56
1760982900000|2025-10-20 17:55:00|19.89|19.77|19.89|19.77|19.9|19.78|19.87|19.75|37
1760983200000|2025-10-20 18:00:00|19.88|19.76|19.9|19.78|19.93|19.81|19.88|19.76|33
1760983500000|2025-10-20 18:05:00|19.91|19.79|19.93|19.81|19.95|19.83|19.89|19.77|65
1760983800000|2025-10-20 18:10:00|19.94|19.82|19.9|19.78|19.95|19.83|19.89|19.77|47
1760984100000|2025-10-20 18:15:00|19.89|19.77|19.84|19.72|19.9|19.78|19.82|19.7|39
1760984400000|2025-10-20 18:20:00|19.83|19.71|19.86|19.74|19.87|19.75|19.83|19.71|22
1760984700000|2025-10-20 18:25:00|19.85|19.73|19.9|19.78|19.91|19.79|19.85|19.73|40
1760985000000|2025-10-20 18:30:00|19.89|19.77|19.88|19.76|19.89|19.77|19.86|19.74|38
1760985300000|2025-10-20 18:35:00|19.89|19.77|19.89|19.77|19.92|19.8|19.88|19.76|25
1760985600000|2025-10-20 18:40:00|19.88|19.76|19.9|19.78|19.9|19.78|19.87|19.75|25
1760985900000|2025-10-20 18:45:00|19.89|19.77|19.91|19.79|19.92|19.8|19.89|19.77|23
1760986200000|2025-10-20 18:50:00|19.92|19.8|19.93|19.81|19.93|19.81|19.9|19.78|30
1760986500000|2025-10-20 18:55:00|19.92|19.8|19.95|19.83|19.96|19.84|19.92|19.8|36
1760986800000|2025-10-20 19:00:00|19.96|19.84|19.97|19.85|19.98|19.86|19.92|19.8|44
1760987100000|2025-10-20 19:05:00|19.96|19.84|19.93|19.81|19.98|19.86|19.92|19.8|48
1760987400000|2025-10-20 19:10:00|19.92|19.8|19.92|19.8|19.93|19.81|19.89|19.77|27
1760987700000|2025-10-20 19:15:00|19.91|19.79|19.9|19.78|19.91|19.79|19.88|19.76|36
1760988000000|2025-10-20 19:20:00|19.91|19.79|19.87|19.75|19.91|19.79|19.85|19.73|41
1760988300000|2025-10-20 19:25:00|19.88|19.76|19.93|19.81|19.94|19.82|19.86|19.74|34
1760988600000|2025-10-20 19:30:00|19.92|19.8|19.91|19.79|19.94|19.82|19.91|19.79|20
1760988900000|2025-10-20 19:35:00|19.92|19.8|19.98|19.86|19.98|19.86|19.91|19.79|23
1760989200000|2025-10-20 19:40:00|19.99|19.87|20.02|19.9|20.03|19.91|19.99|19.87|44
1760989500000|2025-10-20 19:45:00|20.03|19.91|20.07|19.95|20.07|19.95|20.02|19.9|51
1760989800000|2025-10-20 19:50:00|20.08|19.96|20.06|19.94|20.11|19.99|20.04|19.92|107
1760990100000|2025-10-20 19:55:00|20.07|19.95|20.04|19.92|20.08|19.96|20.04|19.92|54
1760990400000|2025-10-20 20:00:00|20.03|19.91|20.02|19.9|20.03|19.91|19.98|19.86|50
1760990700000|2025-10-20 20:05:00|20.01|19.89|20.04|19.92|20.1|19.98|20.01|19.89|84
1760991000000|2025-10-20 20:10:00|20.05|19.93|20.05|19.93|20.06|19.94|20.02|19.9|57
1760991300000|2025-10-20 20:15:00|20.04|19.92|20.05|19.93|20.07|19.95|20.03|19.91|58
1760991600000|2025-10-20 20:20:00|20.04|19.92|20.06|19.94|20.07|19.95|20.03|19.91|39
1760991900000|2025-10-20 20:25:00|20.05|19.93|20.02|19.9|20.07|19.95|20.02|19.9|30
1760992200000|2025-10-20 20:30:00|20.03|19.91|20.02|19.9|20.03|19.91|19.99|19.87|26
1760992500000|2025-10-20 20:35:00|20.01|19.89|20.02|19.9|20.02|19.9|19.99|19.87|18
1760992800000|2025-10-20 20:40:00|20.01|19.89|20.05|19.93|20.05|19.93|20.01|19.89|21
1760993100000|2025-10-20 20:45:00|20.06|19.94|20.07|19.95|20.07|19.95|20.05|19.93|44
1760993400000|2025-10-20 20:50:00|20.06|19.94|20.06|19.94|20.07|19.95|20.04|19.92|21
1760993700000|2025-10-20 20:55:00|20.07|19.95|20.07|19.95|20.09|19.97|20.05|19.93|43
1760994000000|2025-10-20 21:00:00|20.06|19.94|20.08|19.96|20.09|19.97|20.06|19.94|19
1760994300000|2025-10-20 21:05:00|20.09|19.97|20.14|20.02|20.15|20.03|20.08|19.96|28
1760994600000|2025-10-20 21:10:00|20.15|20.03|20.07|19.95|20.15|20.03|20.07|19.95|33
1760994900000|2025-10-20 21:15:00|20.06|19.94|20.03|19.91|20.06|19.94|20.02|19.9|56
1760995200000|2025-10-20 21:20:00|20.02|19.9|20|19.88|20.03|19.91|19.99|19.87|29
1760995500000|2025-10-20 21:25:00|20.01|19.89|20.03|19.91|20.04|19.92|19.99|19.87|23
1760995800000|2025-10-20 21:30:00|20.04|19.92|20.02|19.9|20.04|19.92|20.02|19.9|31
1760996100000|2025-10-20 21:35:00|20.01|19.89|20|19.88|20.02|19.9|20|19.88|8
1760996400000|2025-10-20 21:40:00|19.99|19.87|19.99|19.87|20|19.88|19.96|19.84|33
1760996700000|2025-10-20 21:45:00|19.98|19.86|19.94|19.82|19.98|19.86|19.92|19.8|33
1760997000000|2025-10-20 21:50:00|19.95|19.83|19.96|19.84|19.96|19.84|19.94|19.82|16
1760997300000|2025-10-20 21:55:00|19.95|19.83|19.95|19.83|19.96|19.84|19.92|19.8|17
1760997600000|2025-10-20 22:00:00|19.96|19.84|19.96|19.84|19.97|19.85|19.93|19.81|47
1760997900000|2025-10-20 22:05:00|19.97|19.85|20.03|19.91|20.03|19.91|19.96|19.84|39
1760998200000|2025-10-20 22:10:00|20.02|19.9|20.06|19.94|20.06|19.94|20.02|19.9|25
1760998500000|2025-10-20 22:15:00|20.07|19.95|20.09|19.97|20.1|19.98|20.06|19.94|21
1760998800000|2025-10-20 22:20:00|20.08|19.96|20.05|19.93|20.09|19.97|20.05|19.93|18
1760999100000|2025-10-20 22:25:00|20.06|19.94|20.04|19.92|20.06|19.94|20.03|19.91|17
1760999400000|2025-10-20 22:30:00|20.03|19.91|20.08|19.96|20.08|19.96|20.03|19.91|28
1760999700000|2025-10-20 22:35:00|20.07|19.95|20.1|19.98|20.1|19.98|20.07|19.95|10
1761000000000|2025-10-20 22:40:00|20.09|19.97|20.13|20.01|20.13|20.01|20.09|19.97|11
1761000300000|2025-10-20 22:45:00|20.12|20|20.1|19.98|20.12|20|20.09|19.97|19
1761000600000|2025-10-20 22:50:00|20.11|19.99|20.11|19.99|20.12|20|20.1|19.98|19
1761000900000|2025-10-20 22:55:00|20.1|19.98|20.11|19.99|20.12|20|20.1|19.98|18
1761001200000|2025-10-20 23:00:00|20.1|19.98|20.11|19.99|20.12|20|20.09|19.97|20
1761001500000|2025-10-20 23:05:00|20.1|19.98|20.06|19.94|20.1|19.98|20.06|19.94|17
1761001800000|2025-10-20 23:10:00|20.07|19.95|20.06|19.94|20.07|19.95|20.04|19.92|38
1761002100000|2025-10-20 23:15:00|20.05|19.93|20.03|19.91|20.05|19.93|20.02|19.9|43
1761002400000|2025-10-20 23:20:00|20.04|19.92|20.07|19.95|20.07|19.95|20.03|19.91|18
1761002700000|2025-10-20 23:25:00|20.06|19.94|20.09|19.97|20.09|19.97|20.06|19.94|22
1761003000000|2025-10-20 23:30:00|20.08|19.96|20.08|19.96|20.09|19.97|20.05|19.93|17
1761003300000|2025-10-20 23:35:00|20.09|19.97|20.07|19.95|20.11|19.99|20.06|19.94|27
1761003600000|2025-10-20 23:40:00|20.08|19.96|20.08|19.96|20.1|19.98|20.07|19.95|27
1761003900000|2025-10-20 23:45:00|20.07|19.95|20.08|19.96|20.1|19.98|20.06|19.94|50
1761004200000|2025-10-20 23:50:00|20.07|19.95|20.08|19.96|20.08|19.96|20.05|19.93|48
1761004500000|2025-10-20 23:55:00|20.09|19.97|20.08|19.96|20.09|19.97|20.07|19.95|8
1761004800000|2025-10-21 00:00:00|20.07|19.95|20.05|19.93|20.09|19.97|20.02|19.9|46
1761005100000|2025-10-21 00:05:00|20.06|19.94|20.04|19.92|20.06|19.94|20.02|19.9|29
1761005400000|2025-10-21 00:10:00|20.05|19.93|20|19.88|20.05|19.93|19.99|19.87|26
1761005700000|2025-10-21 00:15:00|20.01|19.89|20.06|19.94|20.08|19.96|20.01|19.89|28
1761006000000|2025-10-21 00:20:00|20.07|19.95|20.06|19.94|20.08|19.96|20.02|19.9|38
1761006300000|2025-10-21 00:25:00|20.05|19.93|20.08|19.96|20.08|19.96|20.05|19.93|30
1761006600000|2025-10-21 00:30:00|20.07|19.95|20.11|19.99|20.11|19.99|20.06|19.94|29
1761006900000|2025-10-21 00:35:00|20.1|19.98|20.12|20|20.13|20.01|20.1|19.98|25
1761007200000|2025-10-21 00:40:00|20.13|20.01|20.14|20.02|20.15|20.03|20.12|20|14
1761007500000|2025-10-21 00:45:00|20.13|20.01|20.1|19.98|20.14|20.02|20.1|19.98|26
1761007800000|2025-10-21 00:50:00|20.11|19.99|20.1|19.98|20.11|19.99|20.09|19.97|14
1761008100000|2025-10-21 00:55:00|20.09|19.97|20.09|19.97|20.1|19.98|20.08|19.96|23
1761008400000|2025-10-21 01:00:00|20.08|19.96|19.99|19.87|20.09|19.97|19.94|19.82|58
1761008700000|2025-10-21 01:05:00|19.98|19.86|19.99|19.87|19.99|19.87|19.95|19.83|58
1761009000000|2025-10-21 01:10:00|19.98|19.86|19.94|19.82|19.99|19.87|19.94|19.82|25
1761009300000|2025-10-21 01:15:00|19.95|19.83|19.96|19.84|19.97|19.85|19.93|19.81|22
1761009600000|2025-10-21 01:20:00|19.97|19.85|20|19.88|20.02|19.9|19.97|19.85|22
1761009900000|2025-10-21 01:25:00|20.01|19.89|20.03|19.91|20.04|19.92|20.01|19.89|11
1761010200000|2025-10-21 01:30:00|20.04|19.92|19.99|19.87|20.04|19.92|19.98|19.86|32
1761010500000|2025-10-21 01:35:00|19.98|19.86|19.98|19.86|20|19.88|19.96|19.84|45
1761010800000|2025-10-21 01:40:00|19.97|19.85|19.98|19.86|19.99|19.87|19.96|19.84|20
1761011100000|2025-10-21 01:45:00|19.99|19.87|19.95|19.83|20.01|19.89|19.94|19.82|39
1761011400000|2025-10-21 01:50:00|19.94|19.82|19.93|19.81|19.97|19.85|19.91|19.79|28
1761011700000|2025-10-21 01:55:00|19.92|19.8|19.9|19.78|19.93|19.81|19.82|19.7|103
1761012000000|2025-10-21 02:00:00|19.91|19.79|19.84|19.72|19.91|19.79|19.83|19.71|40
1761012300000|2025-10-21 02:05:00|19.83|19.71|19.77|19.65|19.84|19.72|19.76|19.64|57
1761012600000|2025-10-21 02:10:00|19.76|19.64|19.8|19.68|19.83|19.71|19.76|19.64|40
1761012900000|2025-10-21 02:15:00|19.81|19.69|19.78|19.66|19.81|19.69|19.76|19.64|54
1761013200000|2025-10-21 02:20:00|19.79|19.67|19.76|19.64|19.8|19.68|19.75|19.63|36
1761013500000|2025-10-21 02:25:00|19.75|19.63|19.76|19.64|19.77|19.65|19.7|19.58|55
1761013800000|2025-10-21 02:30:00|19.75|19.63|19.79|19.67|19.79|19.67|19.73|19.61|49
1761014100000|2025-10-21 02:35:00|19.8|19.68|19.8|19.68|19.81|19.69|19.77|19.65|36
1761014400000|2025-10-21 02:40:00|19.81|19.69|19.8|19.68|19.85|19.73|19.8|19.68|26
1761014700000|2025-10-21 02:45:00|19.79|19.67|19.75|19.63|19.81|19.69|19.75|19.63|55
1761015000000|2025-10-21 02:50:00|19.76|19.64|19.76|19.64|19.76|19.64|19.72|19.6|39
1761015300000|2025-10-21 02:55:00|19.75|19.63|19.72|19.6|19.76|19.64|19.7|19.58|28
1761015600000|2025-10-21 03:00:00|19.71|19.59|19.75|19.63|19.76|19.64|19.69|19.57|35
1761015900000|2025-10-21 03:05:00|19.76|19.64|19.73|19.61|19.77|19.65|19.72|19.6|39
1761016200000|2025-10-21 03:10:00|19.74|19.62|19.75|19.63|19.75|19.63|19.72|19.6|40
1761016500000|2025-10-21 03:15:00|19.76|19.64|19.76|19.64|19.78|19.66|19.75|19.63|21
1761016800000|2025-10-21 03:20:00|19.75|19.63|19.81|19.69|19.81|19.69|19.75|19.63|31
1761017100000|2025-10-21 03:25:00|19.8|19.68|19.78|19.66|19.8|19.68|19.77|19.65|17
1761017400000|2025-10-21 03:30:00|19.77|19.65|19.78|19.66|19.78|19.66|19.74|19.62|26
1761017700000|2025-10-21 03:35:00|19.77|19.65|19.8|19.68|19.8|19.68|19.76|19.64|42
1761018000000|2025-10-21 03:40:00|19.79|19.67|19.77|19.65|19.8|19.68|19.77|19.65|35
1761018300000|2025-10-21 03:45:00|19.76|19.64|19.74|19.62|19.76|19.64|19.73|19.61|49
1761018600000|2025-10-21 03:50:00|19.73|19.61|19.74|19.62|19.74|19.62|19.67|19.55|55
1761018900000|2025-10-21 03:55:00|19.75|19.63|19.74|19.62|19.77|19.65|19.73|19.61|18
1761019200000|2025-10-21 04:00:00|19.73|19.61|19.57|19.45|19.74|19.62|19.51|19.39|173
1761019500000|2025-10-21 04:05:00|19.56|19.44|19.53|19.41|19.58|19.46|19.48|19.36|141
1761019800000|2025-10-21 04:10:00|19.52|19.4|19.52|19.4|19.53|19.41|19.43|19.31|116
1761020100000|2025-10-21 04:15:00|19.51|19.39|19.49|19.37|19.53|19.41|19.43|19.31|106
1761020400000|2025-10-21 04:20:00|19.47|19.35|19.49|19.37|19.52|19.4|19.46|19.34|89
1761020700000|2025-10-21 04:25:00|19.5|19.38|19.52|19.4|19.53|19.41|19.48|19.36|37
1761021000000|2025-10-21 04:30:00|19.51|19.39|19.44|19.32|19.52|19.4|19.42|19.3|92
1761021300000|2025-10-21 04:35:00|19.45|19.33|19.4|19.28|19.46|19.34|19.39|19.27|98
1761021600000|2025-10-21 04:40:00|19.41|19.29|19.42|19.3|19.44|19.32|19.39|19.27|54
1761021900000|2025-10-21 04:45:00|19.41|19.29|19.41|19.29|19.45|19.33|19.36|19.24|79
1761022200000|2025-10-21 04:50:00|19.42|19.3|19.39|19.27|19.45|19.33|19.39|19.27|68
1761022500000|2025-10-21 04:55:00|19.38|19.26|19.4|19.28|19.41|19.29|19.36|19.24|39
1761022800000|2025-10-21 05:00:00|19.41|19.29|19.39|19.27|19.46|19.34|19.38|19.26|73
1761023100000|2025-10-21 05:05:00|19.38|19.26|19.42|19.3|19.44|19.32|19.37|19.25|61
1761023400000|2025-10-21 05:10:00|19.43|19.31|19.43|19.31|19.44|19.32|19.39|19.27|57
1761023700000|2025-10-21 05:15:00|19.42|19.3|19.47|19.35|19.47|19.35|19.39|19.27|64
1761024000000|2025-10-21 05:20:00|19.46|19.34|19.42|19.3|19.47|19.35|19.4|19.28|69
1761024300000|2025-10-21 05:25:00|19.41|19.29|19.45|19.33|19.46|19.34|19.4|19.28|21
1761024600000|2025-10-21 05:30:00|19.44|19.32|19.47|19.35|19.47|19.35|19.44|19.32|30
1761024900000|2025-10-21 05:35:00|19.46|19.34|19.43|19.31|19.48|19.36|19.42|19.3|38
1761025200000|2025-10-21 05:40:00|19.42|19.3|19.45|19.33|19.46|19.34|19.41|19.29|32
1761025500000|2025-10-21 05:45:00|19.46|19.34|19.45|19.33|19.49|19.37|19.45|19.33|44
1761025800000|2025-10-21 05:50:00|19.44|19.32|19.43|19.31|19.45|19.33|19.42|19.3|28
1761026100000|2025-10-21 05:55:00|19.42|19.3|19.44|19.32|19.45|19.33|19.42|19.3|17
1761026400000|2025-10-21 06:00:00|19.43|19.31|19.42|19.3|19.45|19.33|19.39|19.27|34
1761026700000|2025-10-21 06:05:00|19.41|19.29|19.4|19.28|19.44|19.32|19.39|19.27|52
1761027000000|2025-10-21 06:10:00|19.39|19.27|19.41|19.29|19.42|19.3|19.39|19.27|25
1761027300000|2025-10-21 06:15:00|19.4|19.28|19.47|19.35|19.47|19.35|19.39|19.27|52
1761027600000|2025-10-21 06:20:00|19.48|19.36|19.49|19.37|19.53|19.41|19.48|19.36|56
1761027900000|2025-10-21 06:25:00|19.48|19.36|19.48|19.36|19.49|19.37|19.47|19.35|83
1761028200000|2025-10-21 06:30:00|19.47|19.35|19.5|19.38|19.52|19.4|19.47|19.35|36
1761028500000|2025-10-21 06:35:00|19.49|19.37|19.51|19.39|19.53|19.41|19.49|19.37|39
1761028800000|2025-10-21 06:40:00|19.5|19.38|19.48|19.36|19.52|19.4|19.47|19.35|59
1761029100000|2025-10-21 06:45:00|19.47|19.35|19.49|19.37|19.49|19.37|19.44|19.32|33
1761029400000|2025-10-21 06:50:00|19.48|19.36|19.49|19.37|19.5|19.38|19.47|19.35|12
1761029700000|2025-10-21 06:55:00|19.48|19.36|19.47|19.35|19.49|19.37|19.47|19.35|10
1761030000000|2025-10-21 07:00:00|19.46|19.34|19.46|19.34|19.48|19.36|19.45|19.33|31
1761030300000|2025-10-21 07:05:00|19.47|19.35|19.45|19.33|19.48|19.36|19.45|19.33|31
1761030600000|2025-10-21 07:10:00|19.46|19.34|19.42|19.3|19.46|19.34|19.41|19.29|17
1761030900000|2025-10-21 07:15:00|19.43|19.31|19.47|19.35|19.48|19.36|19.43|19.31|15
1761031200000|2025-10-21 07:20:00|19.48|19.36|19.48|19.36|19.49|19.37|19.47|19.35|31
1761031500000|2025-10-21 07:25:00|19.49|19.37|19.5|19.38|19.5|19.38|19.48|19.36|14
1761031800000|2025-10-21 07:30:00|19.51|19.39|19.52|19.4|19.53|19.41|19.5|19.38|34
1761032100000|2025-10-21 07:35:00|19.51|19.39|19.49|19.37|19.51|19.39|19.47|19.35|25
1761032400000|2025-10-21 07:40:00|19.48|19.36|19.48|19.36|19.5|19.38|19.48|19.36|11
1761032700000|2025-10-21 07:45:00|19.47|19.35|19.52|19.4|19.52|19.4|19.47|19.35|20
1761033000000|2025-10-21 07:50:00|19.53|19.41|19.52|19.4|19.53|19.41|19.51|19.39|22
1761033600000|2025-10-21 08:00:00|19.51|19.39|19.47|19.35|19.51|19.39|19.46|19.34|35
1761033900000|2025-10-21 08:05:00|19.46|19.34|19.45|19.33|19.47|19.35|19.43|19.31|30
1761034200000|2025-10-21 08:10:00|19.44|19.32|19.42|19.3|19.45|19.33|19.41|19.29|37
1761034500000|2025-10-21 08:15:00|19.41|19.29|19.44|19.32|19.45|19.33|19.41|19.29|38
1761034800000|2025-10-21 08:20:00|19.43|19.31|19.42|19.3|19.45|19.33|19.4|19.28|28
1761035100000|2025-10-21 08:25:00|19.41|19.29|19.41|19.29|19.42|19.3|19.38|19.26|21
1761035400000|2025-10-21 08:30:00|19.4|19.28|19.37|19.25|19.4|19.28|19.35|19.23|45
1761035700000|2025-10-21 08:35:00|19.36|19.24|19.35|19.23|19.37|19.25|19.3|19.18|45
1761036000000|2025-10-21 08:40:00|19.36|19.24|19.31|19.19|19.37|19.25|19.3|19.18|50
1761036300000|2025-10-21 08:45:00|19.32|19.2|19.35|19.23|19.36|19.24|19.29|19.17|76
1761036600000|2025-10-21 08:50:00|19.36|19.24|19.41|19.29|19.42|19.3|19.35|19.23|34
1761036900000|2025-10-21 08:55:00|19.42|19.3|19.4|19.28|19.44|19.32|19.39|19.27|39
1761037200000|2025-10-21 09:00:00|19.39|19.27|19.36|19.24|19.4|19.28|19.36|19.24|62
1761037500000|2025-10-21 09:05:00|19.37|19.25|19.39|19.27|19.39|19.27|19.36|19.24|33
1761037800000|2025-10-21 09:10:00|19.38|19.26|19.42|19.3|19.43|19.31|19.37|19.25|39
1761038100000|2025-10-21 09:15:00|19.41|19.29|19.4|19.28|19.42|19.3|19.39|19.27|32
1761038400000|2025-10-21 09:20:00|19.39|19.27|19.45|19.33|19.45|19.33|19.39|19.27|19
1761038700000|2025-10-21 09:25:00|19.44|19.32|19.45|19.33|19.47|19.35|19.44|19.32|28
1761039000000|2025-10-21 09:30:00|19.44|19.32|19.44|19.32|19.47|19.35|19.43|19.31|31
1761039300000|2025-10-21 09:35:00|19.43|19.31|19.44|19.32|19.46|19.34|19.43|19.31|28
1761039600000|2025-10-21 09:40:00|19.43|19.31|19.44|19.32|19.44|19.32|19.42|19.3|12
1761039900000|2025-10-21 09:45:00|19.45|19.33|19.45|19.33|19.46|19.34|19.44|19.32|17
1761040200000|2025-10-21 09:50:00|19.44|19.32|19.43|19.31|19.45|19.33|19.43|19.31|14
1761040500000|2025-10-21 09:55:00|19.44|19.32|19.44|19.32|19.44|19.32|19.43|19.31|11
1761040800000|2025-10-21 10:00:00|19.43|19.31|19.45|19.33|19.46|19.34|19.42|19.3|19
1761041100000|2025-10-21 10:05:00|19.46|19.34|19.45|19.33|19.48|19.36|19.45|19.33|28
1761041400000|2025-10-21 10:10:00|19.44|19.32|19.45|19.33|19.46|19.34|19.44|19.32|16
1761041700000|2025-10-21 10:15:00|19.44|19.32|19.43|19.31|19.47|19.35|19.43|19.31|30
1761042000000|2025-10-21 10:20:00|19.44|19.32|19.41|19.29|19.44|19.32|19.4|19.28|18
1761042300000|2025-10-21 10:25:00|19.4|19.28|19.4|19.28|19.42|19.3|19.39|19.27|31
1761042600000|2025-10-21 10:30:00|19.41|19.29|19.45|19.33|19.45|19.33|19.41|19.29|27
1761042900000|2025-10-21 10:35:00|19.46|19.34|19.5|19.38|19.51|19.39|19.46|19.34|65
1761043200000|2025-10-21 10:40:00|19.49|19.37|19.46|19.34|19.5|19.38|19.45|19.33|35
1761043500000|2025-10-21 10:45:00|19.47|19.35|19.58|19.46|19.58|19.46|19.47|19.35|60
1761043800000|2025-10-21 10:50:00|19.59|19.47|19.57|19.45|19.61|19.49|19.56|19.44|89
1761044100000|2025-10-21 10:55:00|19.58|19.46|19.52|19.4|19.58|19.46|19.51|19.39|41
1761044400000|2025-10-21 11:00:00|19.51|19.39|19.47|19.35|19.52|19.4|19.47|19.35|51
1761044700000|2025-10-21 11:05:00|19.45|19.33|19.41|19.29|19.46|19.34|19.41|19.29|45
1761045000000|2025-10-21 11:10:00|19.42|19.3|19.44|19.32|19.45|19.33|19.42|19.3|45
1761045300000|2025-10-21 11:15:00|19.43|19.31|19.47|19.35|19.48|19.36|19.42|19.3|27
1761045600000|2025-10-21 11:20:00|19.46|19.34|19.47|19.35|19.47|19.35|19.44|19.32|32
1761045900000|2025-10-21 11:25:00|19.48|19.36|19.47|19.35|19.5|19.38|19.46|19.34|30
1761046200000|2025-10-21 11:30:00|19.46|19.34|19.5|19.38|19.5|19.38|19.43|19.31|27
1761046500000|2025-10-21 11:35:00|19.51|19.39|19.5|19.38|19.52|19.4|19.49|19.37|36
1761046800000|2025-10-21 11:40:00|19.49|19.37|19.49|19.37|19.51|19.39|19.48|19.36|49
1761047100000|2025-10-21 11:45:00|19.5|19.38|19.52|19.4|19.53|19.41|19.49|19.37|27
1761047400000|2025-10-21 11:50:00|19.53|19.41|19.56|19.44|19.56|19.44|19.53|19.41|40
1761047700000|2025-10-21 11:55:00|19.55|19.43|19.53|19.41|19.56|19.44|19.53|19.41|25
1761048000000|2025-10-21 12:00:00|19.54|19.42|19.52|19.4|19.54|19.42|19.5|19.38|25
1761048300000|2025-10-21 12:05:00|19.53|19.41|19.53|19.41|19.56|19.44|19.51|19.39|33
1761048600000|2025-10-21 12:10:00|19.52|19.4|19.53|19.41|19.54|19.42|19.52|19.4|12
1761048900000|2025-10-21 12:15:00|19.54|19.42|19.6|19.48|19.6|19.48|19.53|19.41|15
1761049200000|2025-10-21 12:20:00|19.59|19.47|19.71|19.59|19.72|19.6|19.59|19.47|77
1761049500000|2025-10-21 12:25:00|19.7|19.58|19.64|19.52|19.7|19.58|19.63|19.51|33
1761049800000|2025-10-21 12:30:00|19.65|19.53|19.59|19.47|19.66|19.54|19.58|19.46|49
1761050100000|2025-10-21 12:35:00|19.6|19.48|19.63|19.51|19.65|19.53|19.59|19.47|36
1761050400000|2025-10-21 12:40:00|19.64|19.52|19.7|19.58|19.7|19.58|19.64|19.52|57
1761050700000|2025-10-21 12:45:00|19.69|19.57|19.61|19.49|19.71|19.59|19.6|19.48|93
1761051000000|2025-10-21 12:50:00|19.6|19.48|19.59|19.47|19.62|19.5|19.58|19.46|60
1761051300000|2025-10-21 12:55:00|19.58|19.46|19.55|19.43|19.6|19.48|19.54|19.42|40
1761051600000|2025-10-21 13:00:00|19.56|19.44|19.59|19.47|19.6|19.48|19.56|19.44|38
1761051900000|2025-10-21 13:05:00|19.58|19.46|19.54|19.42|19.61|19.49|19.46|19.34|68
1761052200000|2025-10-21 13:10:00|19.53|19.41|19.57|19.45|19.57|19.45|19.5|19.38|73
1761052500000|2025-10-21 13:15:00|19.58|19.46|19.58|19.46|19.58|19.46|19.54|19.42|33
1761052800000|2025-10-21 13:20:00|19.57|19.45|19.59|19.47|19.62|19.5|19.56|19.44|41
1761053100000|2025-10-21 13:25:00|19.6|19.48|19.61|19.49|19.62|19.5|19.58|19.46|40
1761053400000|2025-10-21 13:30:00|19.6|19.48|19.54|19.42|19.62|19.5|19.53|19.41|75
1761053700000|2025-10-21 13:35:00|19.53|19.41|19.66|19.54|19.68|19.56|19.52|19.4|111
1761054000000|2025-10-21 13:40:00|19.67|19.55|19.6|19.48|19.68|19.56|19.54|19.42|122
1761054300000|2025-10-21 13:45:00|19.59|19.47|19.52|19.4|19.59|19.47|19.48|19.36|117
1761054600000|2025-10-21 13:50:00|19.51|19.39|19.57|19.45|19.59|19.47|19.51|19.39|119
1761054900000|2025-10-21 13:55:00|19.56|19.44|19.57|19.45|19.57|19.45|19.5|19.38|80
1761055200000|2025-10-21 14:00:00|19.58|19.46|19.64|19.52|19.64|19.52|19.56|19.44|113
1761055500000|2025-10-21 14:05:00|19.65|19.53|19.74|19.62|19.77|19.65|19.63|19.51|88
1761055800000|2025-10-21 14:10:00|19.75|19.63|19.89|19.77|19.89|19.77|19.74|19.62|143
1761056100000|2025-10-21 14:15:00|19.88|19.76|19.94|19.82|19.95|19.83|19.79|19.67|101
1761056400000|2025-10-21 14:20:00|19.93|19.81|19.94|19.82|20.02|19.9|19.93|19.81|88
1761056700000|2025-10-21 14:25:00|19.93|19.81|19.8|19.68|19.93|19.81|19.8|19.68|111
1761057000000|2025-10-21 14:30:00|19.79|19.67|19.91|19.79|19.92|19.8|19.79|19.67|111
1761057300000|2025-10-21 14:35:00|19.9|19.78|19.9|19.78|19.95|19.83|19.87|19.75|67
1761057600000|2025-10-21 14:40:00|19.91|19.79|19.91|19.79|19.94|19.82|19.89|19.77|75
1761057900000|2025-10-21 14:45:00|19.92|19.8|20.06|19.94|20.06|19.94|19.87|19.75|107
1761058200000|2025-10-21 14:50:00|20.07|19.95|20.12|20|20.16|20.04|20.06|19.94|113
1761058500000|2025-10-21 14:55:00|20.13|20.01|20.38|20.26|20.43|20.31|20.13|20.01|190
1761058800000|2025-10-21 15:00:00|20.39|20.27|20.32|20.2|20.45|20.33|20.25|20.13|201
1761059100000|2025-10-21 15:05:00|20.34|20.22|20.48|20.36|20.53|20.41|20.34|20.22|151
1761059400000|2025-10-21 15:10:00|20.49|20.37|20.45|20.33|20.53|20.41|20.44|20.32|128
1761059700000|2025-10-21 15:15:00|20.44|20.32|20.5|20.38|20.51|20.39|20.41|20.29|129
1761060000000|2025-10-21 15:20:00|20.51|20.39|20.59|20.47|20.63|20.51|20.5|20.38|146
1761060300000|2025-10-21 15:25:00|20.58|20.46|20.56|20.44|20.6|20.48|20.53|20.41|97
1761060600000|2025-10-21 15:30:00|20.57|20.45|20.49|20.37|20.63|20.51|20.48|20.36|133
1761060900000|2025-10-21 15:35:00|20.48|20.36|20.48|20.36|20.51|20.39|20.41|20.29|145
1761061200000|2025-10-21 15:40:00|20.49|20.37|20.6|20.48|20.6|20.48|20.47|20.35|111
1761061500000|2025-10-21 15:45:00|20.59|20.47|20.56|20.44|20.64|20.52|20.56|20.44|86
1761061800000|2025-10-21 15:50:00|20.57|20.45|20.48|20.36|20.58|20.46|20.48|20.36|52
1761062100000|2025-10-21 15:55:00|20.47|20.35|20.51|20.39|20.53|20.41|20.47|20.35|53
1761062400000|2025-10-21 16:00:00|20.5|20.38|20.54|20.42|20.56|20.44|20.49|20.37|93
1761062700000|2025-10-21 16:05:00|20.53|20.41|20.47|20.35|20.54|20.42|20.41|20.29|87
1761063000000|2025-10-21 16:10:00|20.48|20.36|20.56|20.44|20.56|20.44|20.47|20.35|67
1761063300000|2025-10-21 16:15:00|20.57|20.45|20.56|20.44|20.57|20.45|20.51|20.39|82
1761063600000|2025-10-21 16:20:00|20.55|20.43|20.51|20.39|20.56|20.44|20.49|20.37|63
1761063900000|2025-10-21 16:25:00|20.52|20.4|20.52|20.4|20.56|20.44|20.51|20.39|51
1761064200000|2025-10-21 16:30:00|20.53|20.41|20.51|20.39|20.55|20.43|20.49|20.37|68
1761064500000|2025-10-21 16:35:00|20.52|20.4|20.46|20.34|20.54|20.42|20.46|20.34|91
1761064800000|2025-10-21 16:40:00|20.45|20.33|20.47|20.35|20.5|20.38|20.42|20.3|67
1761065100000|2025-10-21 16:45:00|20.48|20.36|20.51|20.39|20.52|20.4|20.46|20.34|66
1761065400000|2025-10-21 16:50:00|20.52|20.4|20.35|20.23|20.53|20.41|20.35|20.23|102
1761065700000|2025-10-21 16:55:00|20.36|20.24|20.16|20.04|20.4|20.28|20.11|19.99|240
1761066000000|2025-10-21 17:00:00|20.17|20.05|20.24|20.12|20.27|20.15|20.12|20|177
1761066300000|2025-10-21 17:05:00|20.23|20.11|20.29|20.17|20.33|20.21|20.22|20.1|131
1761066600000|2025-10-21 17:10:00|20.3|20.18|20.26|20.14|20.32|20.2|20.21|20.09|113
1761066900000|2025-10-21 17:15:00|20.25|20.13|20.06|19.94|20.27|20.15|19.98|19.86|206
1761067200000|2025-10-21 17:20:00|20.07|19.95|20.11|19.99|20.12|20|20.01|19.89|152
1761067500000|2025-10-21 17:25:00|20.1|19.98|20.2|20.08|20.2|20.08|20.1|19.98|89
1761067800000|2025-10-21 17:30:00|20.21|20.09|20.19|20.07|20.22|20.1|20.15|20.03|93
1761068100000|2025-10-21 17:35:00|20.2|20.08|20.2|20.08|20.22|20.1|20.15|20.03|70
1761068400000|2025-10-21 17:40:00|20.21|20.09|20.26|20.14|20.27|20.15|20.21|20.09|76
1761068700000|2025-10-21 17:45:00|20.27|20.15|20.25|20.13|20.28|20.16|20.21|20.09|65
1761069000000|2025-10-21 17:50:00|20.24|20.12|20.21|20.09|20.26|20.14|20.2|20.08|66
1761069300000|2025-10-21 17:55:00|20.22|20.1|20.22|20.1|20.24|20.12|20.2|20.08|43
1761069600000|2025-10-21 18:00:00|20.23|20.11|20.27|20.15|20.27|20.15|20.21|20.09|65
1761069900000|2025-10-21 18:05:00|20.26|20.14|20.25|20.13|20.27|20.15|20.22|20.1|28
1761070200000|2025-10-21 18:10:00|20.24|20.12|20.17|20.05|20.25|20.13|20.14|20.02|69
1761070500000|2025-10-21 18:15:00|20.16|20.04|20.17|20.05|20.19|20.07|20.15|20.03|92
1761070800000|2025-10-21 18:20:00|20.18|20.06|20.24|20.12|20.25|20.13|20.15|20.03|51
1761071100000|2025-10-21 18:25:00|20.25|20.13|20.19|20.07|20.26|20.14|20.19|20.07|45
1761071400000|2025-10-21 18:30:00|20.18|20.06|20.2|20.08|20.22|20.1|20.17|20.05|41
1761071700000|2025-10-21 18:35:00|20.19|20.07|20.2|20.08|20.21|20.09|20.14|20.02|71
1761072000000|2025-10-21 18:40:00|20.21|20.09|20.18|20.06|20.21|20.09|20.17|20.05|52
1761072300000|2025-10-21 18:45:00|20.17|20.05|20.25|20.13|20.26|20.14|20.17|20.05|55
1761072600000|2025-10-21 18:50:00|20.26|20.14|20.24|20.12|20.26|20.14|20.23|20.11|31
1761072900000|2025-10-21 18:55:00|20.25|20.13|20.26|20.14|20.27|20.15|20.25|20.13|22
1761073200000|2025-10-21 19:00:00|20.27|20.15|20.25|20.13|20.27|20.15|20.24|20.12|25
1761073500000|2025-10-21 19:05:00|20.26|20.14|20.26|20.14|20.28|20.16|20.25|20.13|13
1761073800000|2025-10-21 19:10:00|20.27|20.15|20.29|20.17|20.29|20.17|20.25|20.13|29
1761074100000|2025-10-21 19:15:00|20.3|20.18|20.3|20.18|20.31|20.19|20.29|20.17|37
1761074400000|2025-10-21 19:20:00|20.29|20.17|20.2|20.08|20.32|20.2|20.2|20.08|58
1761074700000|2025-10-21 19:25:00|20.21|20.09|20.23|20.11|20.25|20.13|20.19|20.07|27
1761075000000|2025-10-21 19:30:00|20.22|20.1|20.26|20.14|20.26|20.14|20.22|20.1|35
1761075300000|2025-10-21 19:35:00|20.27|20.15|20.26|20.14|20.28|20.16|20.25|20.13|38
1761075600000|2025-10-21 19:40:00|20.25|20.13|20.25|20.13|20.26|20.14|20.22|20.1|25
1761075900000|2025-10-21 19:45:00|20.26|20.14|20.28|20.16|20.28|20.16|20.24|20.12|43
1761076200000|2025-10-21 19:50:00|20.27|20.15|20.27|20.15|20.29|20.17|20.26|20.14|33
1761076500000|2025-10-21 19:55:00|20.26|20.14|20.23|20.11|20.27|20.15|20.22|20.1|66
1761076800000|2025-10-21 20:00:00|20.24|20.12|20.23|20.11|20.26|20.14|20.22|20.1|48
1761077100000|2025-10-21 20:05:00|20.24|20.12|20.19|20.07|20.25|20.13|20.18|20.06|49
1761077400000|2025-10-21 20:10:00|20.18|20.06|20.17|20.05|20.19|20.07|20.13|20.01|56
1761077700000|2025-10-21 20:15:00|20.18|20.06|20.05|19.93|20.18|20.06|19.97|19.85|133
1761078000000|2025-10-21 20:20:00|20.06|19.94|20.08|19.96|20.09|19.97|20.02|19.9|43
1761078300000|2025-10-21 20:25:00|20.09|19.97|20.05|19.93|20.09|19.97|20.03|19.91|49
1761078600000|2025-10-21 20:30:00|20.06|19.94|19.99|19.87|20.07|19.95|19.99|19.87|52
1761078900000|2025-10-21 20:35:00|20|19.88|20.08|19.96|20.08|19.96|19.99|19.87|59
1761079200000|2025-10-21 20:40:00|20.07|19.95|20.05|19.93|20.1|19.98|20.05|19.93|51
1761079500000|2025-10-21 20:45:00|20.04|19.92|20|19.88|20.06|19.94|19.99|19.87|45
1761079800000|2025-10-21 20:50:00|19.99|19.87|20.06|19.94|20.06|19.94|19.99|19.87|32
1761080100000|2025-10-21 20:55:00|20.05|19.93|20.03|19.91|20.06|19.94|20.02|19.9|27
1761080400000|2025-10-21 21:00:00|20.02|19.9|20.1|19.98|20.1|19.98|20|19.88|25
1761080700000|2025-10-21 21:05:00|20.09|19.97|20.09|19.97|20.1|19.98|20.08|19.96|17
1761081000000|2025-10-21 21:10:00|20.1|19.98|20.11|19.99|20.12|20|20.08|19.96|14
1761081300000|2025-10-21 21:15:00|20.12|20|20.05|19.93|20.12|20|20.03|19.91|30
1761081600000|2025-10-21 21:20:00|20.04|19.92|19.78|19.66|20.05|19.93|19.64|19.52|226
1761081900000|2025-10-21 21:25:00|19.77|19.65|19.86|19.74|19.91|19.79|19.77|19.65|115
1761082200000|2025-10-21 21:30:00|19.85|19.73|19.9|19.78|19.91|19.79|19.82|19.7|82
1761082500000|2025-10-21 21:35:00|19.91|19.79|19.96|19.84|19.96|19.84|19.91|19.79|52
1761082800000|2025-10-21 21:40:00|19.95|19.83|19.98|19.86|19.98|19.86|19.95|19.83|20
1761083100000|2025-10-21 21:45:00|19.97|19.85|19.98|19.86|19.98|19.86|19.95|19.83|10
1761083400000|2025-10-21 21:50:00|19.99|19.87|19.97|19.85|19.99|19.87|19.96|19.84|9
1761083700000|2025-10-21 21:55:00|19.96|19.84|19.98|19.86|19.99|19.87|19.95|19.83|25
1761084000000|2025-10-21 22:00:00|19.97|19.85|19.95|19.83|20.02|19.9|19.94|19.82|67
1761084300000|2025-10-21 22:05:00|19.94|19.82|19.9|19.78|19.94|19.82|19.84|19.72|70
1761084600000|2025-10-21 22:10:00|19.89|19.77|19.92|19.8|19.93|19.81|19.89|19.77|50
1761084900000|2025-10-21 22:15:00|19.93|19.81|19.91|19.79|19.95|19.83|19.91|19.79|21
1761085200000|2025-10-21 22:20:00|19.92|19.8|19.82|19.7|19.92|19.8|19.81|19.69|71
1761085500000|2025-10-21 22:25:00|19.83|19.71|19.76|19.64|19.83|19.71|19.73|19.61|81
1761085800000|2025-10-21 22:30:00|19.77|19.65|19.7|19.58|19.81|19.69|19.63|19.51|194
1761086100000|2025-10-21 22:35:00|19.69|19.57|19.6|19.48|19.7|19.58|19.57|19.45|145
1761086400000|2025-10-21 22:40:00|19.61|19.49|19.67|19.55|19.69|19.57|19.6|19.48|84
1761086700000|2025-10-21 22:45:00|19.68|19.56|19.72|19.6|19.76|19.64|19.67|19.55|63
1761087000000|2025-10-21 22:50:00|19.71|19.59|19.7|19.58|19.72|19.6|19.69|19.57|52
1761087300000|2025-10-21 22:55:00|19.69|19.57|19.66|19.54|19.71|19.59|19.65|19.53|40
1761087600000|2025-10-21 23:00:00|19.67|19.55|19.7|19.58|19.7|19.58|19.64|19.52|46
1761087900000|2025-10-21 23:05:00|19.71|19.59|19.7|19.58|19.73|19.61|19.66|19.54|47
1761088200000|2025-10-21 23:10:00|19.69|19.57|19.69|19.57|19.7|19.58|19.67|19.55|29
1761088500000|2025-10-21 23:15:00|19.68|19.56|19.67|19.55|19.7|19.58|19.63|19.51|75
1761088800000|2025-10-21 23:20:00|19.68|19.56|19.73|19.61|19.74|19.62|19.67|19.55|80
1761089100000|2025-10-21 23:25:00|19.72|19.6|19.62|19.5|19.72|19.6|19.62|19.5|63
1761089400000|2025-10-21 23:30:00|19.61|19.49|19.54|19.42|19.62|19.5|19.52|19.4|75
1761089700000|2025-10-21 23:35:00|19.53|19.41|19.46|19.34|19.57|19.45|19.45|19.33|110
1761090000000|2025-10-21 23:40:00|19.45|19.33|19.49|19.37|19.5|19.38|19.44|19.32|73
1761090300000|2025-10-21 23:45:00|19.5|19.38|19.5|19.38|19.53|19.41|19.46|19.34|57
1761090600000|2025-10-21 23:50:00|19.51|19.39|19.55|19.43|19.56|19.44|19.5|19.38|51
1761090900000|2025-10-21 23:55:00|19.54|19.42|19.5|19.38|19.54|19.42|19.48|19.36|39
1761091200000|2025-10-22 00:00:00|19.48|19.36|19.59|19.47|19.59|19.47|19.48|19.36|69
1761091500000|2025-10-22 00:05:00|19.58|19.46|19.57|19.45|19.59|19.47|19.56|19.44|36
1761091800000|2025-10-22 00:10:00|19.58|19.46|19.61|19.49|19.62|19.5|19.54|19.42|68
1761092100000|2025-10-22 00:15:00|19.6|19.48|19.56|19.44|19.61|19.49|19.55|19.43|43
1761092400000|2025-10-22 00:20:00|19.55|19.43|19.54|19.42|19.57|19.45|19.51|19.39|44
1761092700000|2025-10-22 00:25:00|19.53|19.41|19.46|19.34|19.53|19.41|19.43|19.31|48
1761093000000|2025-10-22 00:30:00|19.47|19.35|19.43|19.31|19.54|19.42|19.43|19.31|93
1761093300000|2025-10-22 00:35:00|19.44|19.32|19.39|19.27|19.45|19.33|19.33|19.21|123
1761093600000|2025-10-22 00:40:00|19.4|19.28|19.41|19.29|19.44|19.32|19.38|19.26|78
1761093900000|2025-10-22 00:45:00|19.43|19.31|19.44|19.32|19.46|19.34|19.4|19.28|78
1761094200000|2025-10-22 00:50:00|19.43|19.31|19.45|19.33|19.46|19.34|19.4|19.28|113
1761094500000|2025-10-22 00:55:00|19.44|19.32|19.43|19.31|19.45|19.33|19.43|19.31|40
1761094800000|2025-10-22 01:00:00|19.44|19.32|19.46|19.34|19.49|19.37|19.43|19.31|77
1761095100000|2025-10-22 01:05:00|19.45|19.33|19.56|19.44|19.57|19.45|19.44|19.32|76
1761095400000|2025-10-22 01:10:00|19.55|19.43|19.55|19.43|19.58|19.46|19.54|19.42|61
1761095700000|2025-10-22 01:15:00|19.54|19.42|19.45|19.33|19.55|19.43|19.41|19.29|66
1761096000000|2025-10-22 01:20:00|19.44|19.32|19.5|19.38|19.52|19.4|19.42|19.3|71
1761096300000|2025-10-22 01:25:00|19.49|19.37|19.5|19.38|19.51|19.39|19.48|19.36|36
1761096600000|2025-10-22 01:30:00|19.49|19.37|19.46|19.34|19.49|19.37|19.44|19.32|34
1761096900000|2025-10-22 01:35:00|19.45|19.33|19.48|19.36|19.5|19.38|19.45|19.33|52
1761097200000|2025-10-22 01:40:00|19.47|19.35|19.5|19.38|19.51|19.39|19.46|19.34|48
1761097500000|2025-10-22 01:45:00|19.51|19.39|19.51|19.39|19.54|19.42|19.5|19.38|53
1761097800000|2025-10-22 01:50:00|19.5|19.38|19.53|19.41|19.53|19.41|19.49|19.37|50
1761098100000|2025-10-22 01:55:00|19.52|19.4|19.54|19.42|19.58|19.46|19.52|19.4|43
1761098400000|2025-10-22 02:00:00|19.55|19.43|19.53|19.41|19.56|19.44|19.51|19.39|49
1761098700000|2025-10-22 02:05:00|19.54|19.42|19.57|19.45|19.57|19.45|19.52|19.4|60
1761099000000|2025-10-22 02:10:00|19.56|19.44|19.6|19.48|19.6|19.48|19.54|19.42|49
1761099300000|2025-10-22 02:15:00|19.59|19.47|19.57|19.45|19.59|19.47|19.55|19.43|31
1761099600000|2025-10-22 02:20:00|19.58|19.46|19.58|19.46|19.59|19.47|19.57|19.45|35
1761099900000|2025-10-22 02:25:00|19.57|19.45|19.57|19.45|19.58|19.46|19.56|19.44|23
1761100200000|2025-10-22 02:30:00|19.56|19.44|19.55|19.43|19.56|19.44|19.53|19.41|14
1761100500000|2025-10-22 02:35:00|19.56|19.44|19.52|19.4|19.56|19.44|19.52|19.4|31
1761100800000|2025-10-22 02:40:00|19.53|19.41|19.52|19.4|19.53|19.41|19.52|19.4|10
1761101100000|2025-10-22 02:45:00|19.51|19.39|19.53|19.41|19.54|19.42|19.51|19.39|23
1761101400000|2025-10-22 02:50:00|19.52|19.4|19.54|19.42|19.54|19.42|19.52|19.4|21
1761101700000|2025-10-22 02:55:00|19.53|19.41|19.52|19.4|19.55|19.43|19.51|19.39|24
1761102000000|2025-10-22 03:00:00|19.51|19.39|19.46|19.34|19.51|19.39|19.46|19.34|24
1761102300000|2025-10-22 03:05:00|19.47|19.35|19.44|19.32|19.47|19.35|19.44|19.32|28
1761102600000|2025-10-22 03:10:00|19.43|19.31|19.38|19.26|19.44|19.32|19.38|19.26|24
1761102900000|2025-10-22 03:15:00|19.37|19.25|19.38|19.26|19.41|19.29|19.37|19.25|32
1761103200000|2025-10-22 03:20:00|19.37|19.25|19.39|19.27|19.39|19.27|19.34|19.22|31
1761103500000|2025-10-22 03:25:00|19.4|19.28|19.43|19.31|19.45|19.33|19.39|19.27|46
1761103800000|2025-10-22 03:30:00|19.44|19.32|19.42|19.3|19.46|19.34|19.41|19.29|23
1761104100000|2025-10-22 03:35:00|19.41|19.29|19.38|19.26|19.42|19.3|19.38|19.26|42
1761104400000|2025-10-22 03:40:00|19.37|19.25|19.39|19.27|19.4|19.28|19.37|19.25|23
1761104700000|2025-10-22 03:45:00|19.4|19.28|19.41|19.29|19.42|19.3|19.38|19.26|24
1761105000000|2025-10-22 03:50:00|19.42|19.3|19.44|19.32|19.46|19.34|19.41|19.29|41
1761105300000|2025-10-22 03:55:00|19.43|19.31|19.46|19.34|19.47|19.35|19.43|19.31|22
1761105600000|2025-10-22 04:00:00|19.45|19.33|19.5|19.38|19.5|19.38|19.45|19.33|28
1761105900000|2025-10-22 04:05:00|19.51|19.39|19.56|19.44|19.57|19.45|19.51|19.39|24
1761106200000|2025-10-22 04:10:00|19.55|19.43|19.53|19.41|19.56|19.44|19.51|19.39|39
1761106500000|2025-10-22 04:15:00|19.54|19.42|19.53|19.41|19.55|19.43|19.51|19.39|36
1761106800000|2025-10-22 04:20:00|19.52|19.4|19.52|19.4|19.53|19.41|19.51|19.39|23
1761107100000|2025-10-22 04:25:00|19.53|19.41|19.53|19.41|19.53|19.41|19.51|19.39|25
1761107400000|2025-10-22 04:30:00|19.52|19.4|19.56|19.44|19.56|19.44|19.52|19.4|15
1761107700000|2025-10-22 04:35:00|19.57|19.45|19.6|19.48|19.61|19.49|19.56|19.44|36
1761108000000|2025-10-22 04:40:00|19.61|19.49|19.57|19.45|19.61|19.49|19.57|19.45|11
1761108300000|2025-10-22 04:45:00|19.58|19.46|19.57|19.45|19.58|19.46|19.56|19.44|28
1761108600000|2025-10-22 04:50:00|19.56|19.44|19.57|19.45|19.57|19.45|19.55|19.43|34
1761108900000|2025-10-22 04:55:00|19.56|19.44|19.57|19.45|19.57|19.45|19.55|19.43|22
1761109200000|2025-10-22 05:00:00|19.56|19.44|19.55|19.43|19.56|19.44|19.52|19.4|31
1761109500000|2025-10-22 05:05:00|19.54|19.42|19.48|19.36|19.54|19.42|19.48|19.36|35
1761109800000|2025-10-22 05:10:00|19.49|19.37|19.46|19.34|19.5|19.38|19.45|19.33|40
1761110100000|2025-10-22 05:15:00|19.45|19.33|19.44|19.32|19.47|19.35|19.43|19.31|34
1761110400000|2025-10-22 05:20:00|19.43|19.31|19.36|19.24|19.43|19.31|19.35|19.23|52
1761110700000|2025-10-22 05:25:00|19.35|19.23|19.22|19.1|19.36|19.24|19.05|18.93|112
1761111000000|2025-10-22 05:30:00|19.21|19.09|19.18|19.06|19.21|19.09|19.09|18.97|77
1761111300000|2025-10-22 05:35:00|19.17|19.05|19.18|19.06|19.19|19.07|19.15|19.03|26
1761111600000|2025-10-22 05:40:00|19.19|19.07|19.23|19.11|19.23|19.11|19.19|19.07|11
1761111900000|2025-10-22 05:45:00|19.22|19.1|19.25|19.13|19.27|19.15|19.18|19.06|74
1761112200000|2025-10-22 05:50:00|19.24|19.12|19.24|19.12|19.26|19.14|19.24|19.12|17
1761112500000|2025-10-22 05:55:00|19.23|19.11|19.27|19.15|19.27|19.15|19.23|19.11|15
1761112800000|2025-10-22 06:00:00|19.26|19.14|19.22|19.1|19.27|19.15|19.21|19.09|29
1761113100000|2025-10-22 06:05:00|19.21|19.09|19.21|19.09|19.23|19.11|19.21|19.09|20
1761113400000|2025-10-22 06:10:00|19.22|19.1|19.25|19.13|19.25|19.13|19.21|19.09|12
1761113700000|2025-10-22 06:15:00|19.26|19.14|19.24|19.12|19.26|19.14|19.21|19.09|29
1761114000000|2025-10-22 06:20:00|19.25|19.13|19.25|19.13|19.26|19.14|19.21|19.09|35
1761114300000|2025-10-22 06:25:00|19.24|19.12|19.23|19.11|19.28|19.16|19.22|19.1|70
1761114600000|2025-10-22 06:30:00|19.24|19.12|19.24|19.12|19.25|19.13|19.23|19.11|27
1761114900000|2025-10-22 06:35:00|19.25|19.13|19.24|19.12|19.29|19.17|19.23|19.11|48
1761115200000|2025-10-22 06:40:00|19.25|19.13|19.24|19.12|19.26|19.14|19.23|19.11|16
1761115500000|2025-10-22 06:45:00|19.23|19.11|19.24|19.12|19.25|19.13|19.22|19.1|24
1761115800000|2025-10-22 06:50:00|19.25|19.13|19.22|19.1|19.25|19.13|19.2|19.08|46
1761116100000|2025-10-22 06:55:00|19.23|19.11|19.21|19.09|19.24|19.12|19.21|19.09|19
1761116400000|2025-10-22 07:00:00|19.2|19.08|19.18|19.06|19.21|19.09|19.17|19.05|55
1761116700000|2025-10-22 07:05:00|19.17|19.05|19.14|19.02|19.17|19.05|19.13|19.01|54
1761117000000|2025-10-22 07:10:00|19.13|19.01|19.13|19.01|19.17|19.05|19.13|19.01|27
1761117300000|2025-10-22 07:15:00|19.14|19.02|19.2|19.08|19.22|19.1|19.13|19.01|41
1761117600000|2025-10-22 07:20:00|19.21|19.09|19.2|19.08|19.22|19.1|19.19|19.07|90
1761117900000|2025-10-22 07:25:00|19.21|19.09|19.22|19.1|19.23|19.11|19.2|19.08|70
1761118200000|2025-10-22 07:30:00|19.21|19.09|19.2|19.08|19.25|19.13|19.2|19.08|74
1761118500000|2025-10-22 07:35:00|19.21|19.09|19.24|19.12|19.25|19.13|19.21|19.09|36
1761118800000|2025-10-22 07:40:00|19.25|19.13|19.23|19.11|19.27|19.15|19.23|19.11|77
1761119100000|2025-10-22 07:45:00|19.24|19.12|19.24|19.12|19.25|19.13|19.21|19.09|57
1761119400000|2025-10-22 07:50:00|19.23|19.11|19.23|19.11|19.26|19.14|19.22|19.1|29
1761119700000|2025-10-22 07:55:00|19.24|19.12|19.27|19.15|19.29|19.17|19.24|19.12|46
1761120000000|2025-10-22 08:00:00|19.26|19.14|19.23|19.11|19.27|19.15|19.22|19.1|41
1761120300000|2025-10-22 08:05:00|19.22|19.1|19.22|19.1|19.23|19.11|19.21|19.09|61
1761120600000|2025-10-22 08:10:00|19.21|19.09|19.18|19.06|19.22|19.1|19.18|19.06|34
1761120900000|2025-10-22 08:15:00|19.17|19.05|19.18|19.06|19.21|19.09|19.17|19.05|42
1761121200000|2025-10-22 08:20:00|19.17|19.05|19.18|19.06|19.18|19.06|19.16|19.04|26
1761121500000|2025-10-22 08:25:00|19.19|19.07|19.22|19.1|19.24|19.12|19.18|19.06|28
1761121800000|2025-10-22 08:30:00|19.21|19.09|19.19|19.07|19.23|19.11|19.18|19.06|77
1761122100000|2025-10-22 08:35:00|19.2|19.08|19.22|19.1|19.23|19.11|19.2|19.08|49
1761122400000|2025-10-22 08:40:00|19.21|19.09|19.26|19.14|19.26|19.14|19.21|19.09|12
1761122700000|2025-10-22 08:45:00|19.25|19.13|19.24|19.12|19.27|19.15|19.23|19.11|20
1761123000000|2025-10-22 08:50:00|19.23|19.11|19.23|19.11|19.24|19.12|19.22|19.1|31
1761123300000|2025-10-22 08:55:00|19.24|19.12|19.23|19.11|19.24|19.12|19.23|19.11|4
1761123600000|2025-10-22 09:00:00|19.22|19.1|19.23|19.11|19.24|19.12|19.22|19.1|38
1761123900000|2025-10-22 09:05:00|19.22|19.1|19.19|19.07|19.23|19.11|19.16|19.04|60
1761124200000|2025-10-22 09:10:00|19.18|19.06|19.14|19.02|19.18|19.06|19.13|19.01|33
1761124500000|2025-10-22 09:15:00|19.15|19.03|19.11|18.99|19.15|19.03|19.09|18.97|31
1761124800000|2025-10-22 09:20:00|19.12|19|19.17|19.05|19.18|19.06|19.11|18.99|34
1761125100000|2025-10-22 09:25:00|19.18|19.06|19.2|19.08|19.2|19.08|19.17|19.05|21
1761125400000|2025-10-22 09:30:00|19.19|19.07|19.21|19.09|19.22|19.1|19.18|19.06|25
1761125700000|2025-10-22 09:35:00|19.2|19.08|19.15|19.03|19.21|19.09|19.14|19.02|28
1761126000000|2025-10-22 09:40:00|19.14|19.02|19.12|19|19.15|19.03|19.11|18.99|31
1761126300000|2025-10-22 09:45:00|19.11|18.99|19.13|19.01|19.13|19.01|19.08|18.96|58
1761126600000|2025-10-22 09:50:00|19.14|19.02|19.15|19.03|19.17|19.05|19.13|19.01|26
1761126900000|2025-10-22 09:55:00|19.16|19.04|19.15|19.03|19.17|19.05|19.14|19.02|30
1761127200000|2025-10-22 10:00:00|19.14|19.02|19.16|19.04|19.16|19.04|19.11|18.99|29
1761127500000|2025-10-22 10:05:00|19.17|19.05|19.18|19.06|19.19|19.07|19.15|19.03|22
1761127800000|2025-10-22 10:10:00|19.19|19.07|19.18|19.06|19.19|19.07|19.16|19.04|74
1761128100000|2025-10-22 10:15:00|19.19|19.07|19.15|19.03|19.2|19.08|19.14|19.02|38
1761128400000|2025-10-22 10:20:00|19.16|19.04|19.13|19.01|19.18|19.06|19.13|19.01|46
1761128700000|2025-10-22 10:25:00|19.14|19.02|19.13|19.01|19.16|19.04|19.12|19|31
1761129000000|2025-10-22 10:30:00|19.14|19.02|19.15|19.03|19.15|19.03|19.13|19.01|24
1761129300000|2025-10-22 10:35:00|19.14|19.02|19.13|19.01|19.16|19.04|19.12|19|14
1761129600000|2025-10-22 10:40:00|19.12|19|19.1|18.98|19.12|19|19.08|18.96|26
1761129900000|2025-10-22 10:45:00|19.09|18.97|19.09|18.97|19.1|18.98|19.08|18.96|59
1761130200000|2025-10-22 10:50:00|19.08|18.96|19.11|18.99|19.13|19.01|19.06|18.94|42
1761130500000|2025-10-22 10:55:00|19.1|18.98|19.09|18.97|19.1|18.98|19.08|18.96|28
1761130800000|2025-10-22 11:00:00|19.08|18.96|18.92|18.8|19.1|18.98|18.79|18.67|170
1761131100000|2025-10-22 11:05:00|18.91|18.79|18.95|18.83|18.99|18.87|18.91|18.79|119
1761131400000|2025-10-22 11:10:00|18.94|18.82|19.19|19.07|19.2|19.08|18.94|18.82|128
1761131700000|2025-10-22 11:15:00|19.18|19.06|19.22|19.1|19.23|19.11|19.12|19|137
1761132000000|2025-10-22 11:20:00|19.21|19.09|19.2|19.08|19.25|19.13|19.19|19.07|126
1761132300000|2025-10-22 11:25:00|19.19|19.07|19.16|19.04|19.2|19.08|19.15|19.03|88
1761132600000|2025-10-22 11:30:00|19.17|19.05|19.18|19.06|19.2|19.08|19.17|19.05|52
1761132900000|2025-10-22 11:35:00|19.17|19.05|19.21|19.09|19.21|19.09|19.16|19.04|37
1761133200000|2025-10-22 11:40:00|19.2|19.08|19.18|19.06|19.22|19.1|19.16|19.04|37
1761133500000|2025-10-22 11:45:00|19.17|19.05|19.15|19.03|19.2|19.08|19.15|19.03|49
1761133800000|2025-10-22 11:50:00|19.14|19.02|19.16|19.04|19.17|19.05|19.11|18.99|75
1761134100000|2025-10-22 11:55:00|19.17|19.05|19.17|19.05|19.19|19.07|19.16|19.04|43
1761134400000|2025-10-22 12:00:00|19.18|19.06|19.13|19.01|19.19|19.07|19.13|19.01|94
1761134700000|2025-10-22 12:05:00|19.12|19|19.16|19.04|19.18|19.06|19.12|19|65
1761135000000|2025-10-22 12:10:00|19.15|19.03|19.18|19.06|19.19|19.07|19.15|19.03|34
1761135300000|2025-10-22 12:15:00|19.19|19.07|19.28|19.16|19.29|19.17|19.19|19.07|70
1761135600000|2025-10-22 12:20:00|19.27|19.15|19.23|19.11|19.27|19.15|19.22|19.1|53
1761135900000|2025-10-22 12:25:00|19.24|19.12|19.23|19.11|19.26|19.14|19.22|19.1|30
1761136200000|2025-10-22 12:30:00|19.22|19.1|19.25|19.13|19.25|19.13|19.21|19.09|74
1761136500000|2025-10-22 12:35:00|19.26|19.14|19.29|19.17|19.29|19.17|19.25|19.13|18
1761136800000|2025-10-22 12:40:00|19.28|19.16|19.26|19.14|19.3|19.18|19.26|19.14|45
1761137100000|2025-10-22 12:45:00|19.25|19.13|19.19|19.07|19.26|19.14|19.19|19.07|23
1761137400000|2025-10-22 12:50:00|19.18|19.06|19.21|19.09|19.21|19.09|19.18|19.06|10
1761137700000|2025-10-22 12:55:00|19.22|19.1|19.2|19.08|19.22|19.1|19.19|19.07|49
1761138000000|2025-10-22 13:00:00|19.19|19.07|19.18|19.06|19.21|19.09|19.17|19.05|44
1761138300000|2025-10-22 13:05:00|19.17|19.05|19.18|19.06|19.19|19.07|19.16|19.04|30
1761138600000|2025-10-22 13:10:00|19.19|19.07|19.26|19.14|19.28|19.16|19.18|19.06|132
1761138900000|2025-10-22 13:15:00|19.25|19.13|19.25|19.13|19.26|19.14|19.21|19.09|137
1761139200000|2025-10-22 13:20:00|19.24|19.12|19.21|19.09|19.24|19.12|19.2|19.08|70
1761139500000|2025-10-22 13:25:00|19.22|19.1|19.19|19.07|19.23|19.11|19.19|19.07|36
1761139800000|2025-10-22 13:30:00|19.2|19.08|19.11|18.99|19.2|19.08|19.09|18.97|121
1761140100000|2025-10-22 13:35:00|19.1|18.98|19.24|19.12|19.24|19.12|19.07|18.95|163
1761140400000|2025-10-22 13:40:00|19.23|19.11|19.16|19.04|19.24|19.12|19.13|19.01|84
1761140700000|2025-10-22 13:45:00|19.15|19.03|19.13|19.01|19.18|19.06|19.1|18.98|111
1761141000000|2025-10-22 13:50:00|19.12|19|19.2|19.08|19.21|19.09|19.09|18.97|95
1761141300000|2025-10-22 13:55:00|19.21|19.09|19.3|19.18|19.34|19.22|19.18|19.06|116
1761141600000|2025-10-22 14:00:00|19.29|19.17|19.15|19.03|19.3|19.18|19.12|19|158
1761141900000|2025-10-22 14:05:00|19.14|19.02|19.16|19.04|19.2|19.08|19.12|19|107
1761142200000|2025-10-22 14:10:00|19.17|19.05|19.16|19.04|19.18|19.06|19.11|18.99|78
1761142500000|2025-10-22 14:15:00|19.15|19.03|19.13|19.01|19.18|19.06|19.12|19|111
1761142800000|2025-10-22 14:20:00|19.12|19|19.01|18.89|19.14|19.02|18.93|18.81|175
1761143100000|2025-10-22 14:25:00|19.02|18.9|18.98|18.86|19.1|18.98|18.96|18.84|136
1761143400000|2025-10-22 14:30:00|18.97|18.85|19.03|18.91|19.04|18.92|18.88|18.76|179
1761143700000|2025-10-22 14:35:00|19.04|18.92|19.06|18.94|19.1|18.98|19.01|18.89|207
1761144000000|2025-10-22 14:40:00|19.07|18.95|19.02|18.9|19.11|18.99|19|18.88|106
1761144300000|2025-10-22 14:45:00|19.03|18.91|19.13|19.01|19.19|19.07|18.96|18.84|194
1761144600000|2025-10-22 14:50:00|19.14|19.02|19.12|19|19.19|19.07|19.09|18.97|106
1761144900000|2025-10-22 14:55:00|19.13|19.01|19.29|19.17|19.3|19.18|19.12|19|146
1761145200000|2025-10-22 15:00:00|19.3|19.18|19.26|19.14|19.39|19.27|19.24|19.12|124
1761145500000|2025-10-22 15:05:00|19.27|19.15|19.22|19.1|19.33|19.21|19.21|19.09|76
1761145800000|2025-10-22 15:10:00|19.21|19.09|19.16|19.04|19.22|19.1|19.16|19.04|52
1761146100000|2025-10-22 15:15:00|19.17|19.05|19.14|19.02|19.17|19.05|19.08|18.96|105
1761146400000|2025-10-22 15:20:00|19.13|19.01|19.11|18.99|19.14|19.02|19.03|18.91|100
1761146700000|2025-10-22 15:25:00|19.12|19|19.09|18.97|19.12|19|19.08|18.96|56
1761147000000|2025-10-22 15:30:00|19.08|18.96|19.14|19.02|19.15|19.03|19.06|18.94|69
1761147300000|2025-10-22 15:35:00|19.15|19.03|19.22|19.1|19.26|19.14|19.12|19|106
1761147600000|2025-10-22 15:40:00|19.21|19.09|19.25|19.13|19.27|19.15|19.21|19.09|95
1761147900000|2025-10-22 15:45:00|19.26|19.14|19.26|19.14|19.32|19.2|19.24|19.12|91
1761148200000|2025-10-22 15:50:00|19.25|19.13|19.28|19.16|19.3|19.18|19.23|19.11|58
1761148500000|2025-10-22 15:55:00|19.29|19.17|19.27|19.15|19.31|19.19|19.25|19.13|49
1761148800000|2025-10-22 16:00:00|19.26|19.14|19.28|19.16|19.29|19.17|19.23|19.11|91
1761149100000|2025-10-22 16:05:00|19.29|19.17|19.31|19.19|19.35|19.23|19.29|19.17|59
1761149400000|2025-10-22 16:10:00|19.32|19.2|19.23|19.11|19.32|19.2|19.23|19.11|48
1761149700000|2025-10-22 16:15:00|19.22|19.1|19.24|19.12|19.26|19.14|19.21|19.09|51
1761150000000|2025-10-22 16:20:00|19.23|19.11|19.18|19.06|19.23|19.11|19.14|19.02|51
1761150300000|2025-10-22 16:25:00|19.19|19.07|19.28|19.16|19.29|19.17|19.19|19.07|56
1761150600000|2025-10-22 16:30:00|19.29|19.17|19.26|19.14|19.31|19.19|19.1|18.98|211
1761150900000|2025-10-22 16:35:00|19.27|19.15|19.29|19.17|19.31|19.19|19.19|19.07|177
1761151200000|2025-10-22 16:40:00|19.3|19.18|19.28|19.16|19.37|19.25|19.27|19.15|129
1761151500000|2025-10-22 16:45:00|19.29|19.17|19.26|19.14|19.34|19.22|19.25|19.13|78
1761151800000|2025-10-22 16:50:00|19.25|19.13|19.26|19.14|19.27|19.15|19.2|19.08|68
1761152100000|2025-10-22 16:55:00|19.27|19.15|19.23|19.11|19.3|19.18|19.22|19.1|57
1761152400000|2025-10-22 17:00:00|19.22|19.1|19.24|19.12|19.26|19.14|19.21|19.09|37
1761152700000|2025-10-22 17:05:00|19.23|19.11|19.28|19.16|19.29|19.17|19.23|19.11|53
1761153000000|2025-10-22 17:10:00|19.27|19.15|19.24|19.12|19.28|19.16|19.24|19.12|56
1761153300000|2025-10-22 17:15:00|19.23|19.11|19.21|19.09|19.25|19.13|19.2|19.08|55
1761153600000|2025-10-22 17:20:00|19.2|19.08|19.22|19.1|19.23|19.11|19.19|19.07|51
1761153900000|2025-10-22 17:25:00|19.21|19.09|19.22|19.1|19.23|19.11|19.18|19.06|42
1761154200000|2025-10-22 17:30:00|19.21|19.09|19.28|19.16|19.29|19.17|19.19|19.07|80
1761154500000|2025-10-22 17:35:00|19.29|19.17|19.2|19.08|19.3|19.18|19.19|19.07|64
1761154800000|2025-10-22 17:40:00|19.21|19.09|19.16|19.04|19.22|19.1|19.15|19.03|66
1761155100000|2025-10-22 17:45:00|19.17|19.05|19.19|19.07|19.21|19.09|19.15|19.03|83
1761155400000|2025-10-22 17:50:00|19.2|19.08|19.09|18.97|19.2|19.08|19.09|18.97|54
1761155700000|2025-10-22 17:55:00|19.1|18.98|19.1|18.98|19.11|18.99|19.07|18.95|41
1761156000000|2025-10-22 18:00:00|19.09|18.97|19.16|19.04|19.16|19.04|19.09|18.97|80
1761156300000|2025-10-22 18:05:00|19.17|19.05|19.14|19.02|19.19|19.07|19.12|19|78
1761156600000|2025-10-22 18:10:00|19.15|19.03|19.09|18.97|19.18|19.06|19.09|18.97|55
1761156900000|2025-10-22 18:15:00|19.08|18.96|19.06|18.94|19.08|18.96|19.01|18.89|85
1761157200000|2025-10-22 18:20:00|19.07|18.95|19.17|19.05|19.17|19.05|19.07|18.95|105
1761157500000|2025-10-22 18:25:00|19.16|19.04|19.16|19.04|19.17|19.05|19.13|19.01|59
1761157800000|2025-10-22 18:30:00|19.15|19.03|19.14|19.02|19.17|19.05|19.09|18.97|84
1761158100000|2025-10-22 18:35:00|19.15|19.03|19.17|19.05|19.19|19.07|19.14|19.02|83
1761158400000|2025-10-22 18:40:00|19.16|19.04|19.09|18.97|19.16|19.04|19.08|18.96|62
1761158700000|2025-10-22 18:45:00|19.1|18.98|19.14|19.02|19.14|19.02|19.09|18.97|47
1761159000000|2025-10-22 18:50:00|19.13|19.01|19.14|19.02|19.14|19.02|19.09|18.97|62
1761159300000|2025-10-22 18:55:00|19.13|19.01|19.14|19.02|19.15|19.03|19.1|18.98|84
1761159600000|2025-10-22 19:00:00|19.13|19.01|19.21|19.09|19.22|19.1|19.13|19.01|97
1761159900000|2025-10-22 19:05:00|19.22|19.1|19.25|19.13|19.28|19.16|19.22|19.1|56
1761160200000|2025-10-22 19:10:00|19.24|19.12|19.21|19.09|19.25|19.13|19.2|19.08|88
1761160500000|2025-10-22 19:15:00|19.22|19.1|19.23|19.11|19.24|19.12|19.2|19.08|52
1761160800000|2025-10-22 19:20:00|19.24|19.12|19.21|19.09|19.27|19.15|19.21|19.09|56
1761161100000|2025-10-22 19:25:00|19.22|19.1|19.2|19.08|19.22|19.1|19.2|19.08|23
1761161400000|2025-10-22 19:30:00|19.21|19.09|19.2|19.08|19.23|19.11|19.2|19.08|34
1761161700000|2025-10-22 19:35:00|19.19|19.07|19.23|19.11|19.23|19.11|19.16|19.04|39
1761162000000|2025-10-22 19:40:00|19.22|19.1|19.15|19.03|19.22|19.1|19.14|19.02|34
1761162300000|2025-10-22 19:45:00|19.14|19.02|19.12|19|19.14|19.02|19.1|18.98|41
1761162600000|2025-10-22 19:50:00|19.13|19.01|19.14|19.02|19.15|19.03|19.08|18.96|66
1761162900000|2025-10-22 19:55:00|19.15|19.03|19.1|18.98|19.15|19.03|18.95|18.83|144
1761163200000|2025-10-22 20:00:00|19.11|18.99|19.1|18.98|19.15|19.03|19.09|18.97|146
1761163500000|2025-10-22 20:05:00|19.09|18.97|19.14|19.02|19.15|19.03|19.09|18.97|114
1761163800000|2025-10-22 20:10:00|19.13|19.01|19.12|19|19.15|19.03|19.12|19|72
1761164100000|2025-10-22 20:15:00|19.13|19.01|19.06|18.94|19.13|19.01|19.04|18.92|130
1761164400000|2025-10-22 20:20:00|19.05|18.93|19.03|18.91|19.06|18.94|19.03|18.91|81
1761164700000|2025-10-22 20:25:00|19.04|18.92|19.02|18.9|19.05|18.93|19.01|18.89|61
1761165000000|2025-10-22 20:30:00|19.03|18.91|19.02|18.9|19.06|18.94|18.95|18.83|78
1761165300000|2025-10-22 20:35:00|19.01|18.89|19.12|19|19.12|19|19.01|18.89|82
1761165600000|2025-10-22 20:40:00|19.11|18.99|19.12|19|19.13|19.01|19.09|18.97|44
1761165900000|2025-10-22 20:45:00|19.11|18.99|19.09|18.97|19.12|19|19.09|18.97|57
1761166200000|2025-10-22 20:50:00|19.1|18.98|19.02|18.9|19.1|18.98|19.02|18.9|71
1761166500000|2025-10-22 20:55:00|19.03|18.91|19.02|18.9|19.05|18.93|18.99|18.87|40
1761166800000|2025-10-22 21:00:00|19.01|18.89|18.93|18.81|19.03|18.91|18.82|18.7|171
1761167100000|2025-10-22 21:05:00|18.94|18.82|18.89|18.77|18.94|18.82|18.85|18.73|119
1761167400000|2025-10-22 21:10:00|18.88|18.76|18.78|18.66|18.89|18.77|18.58|18.46|219
1761167700000|2025-10-22 21:15:00|18.79|18.67|18.82|18.7|18.87|18.75|18.75|18.63|118
1761168000000|2025-10-22 21:20:00|18.81|18.69|18.79|18.67|18.86|18.74|18.78|18.66|60
1761168300000|2025-10-22 21:25:00|18.78|18.66|18.71|18.59|18.8|18.68|18.71|18.59|94
1761168600000|2025-10-22 21:30:00|18.7|18.58|18.72|18.6|18.8|18.68|18.7|18.58|69
1761168900000|2025-10-22 21:35:00|18.71|18.59|18.76|18.64|18.79|18.67|18.71|18.59|42
1761169200000|2025-10-22 21:40:00|18.77|18.65|18.77|18.65|18.81|18.69|18.75|18.63|27
1761169500000|2025-10-22 21:45:00|18.78|18.66|18.87|18.75|18.87|18.75|18.78|18.66|40
1761169800000|2025-10-22 21:50:00|18.86|18.74|18.86|18.74|18.89|18.77|18.83|18.71|53
1761170100000|2025-10-22 21:55:00|18.85|18.73|18.83|18.71|18.86|18.74|18.8|18.68|55
1761170400000|2025-10-22 22:00:00|18.82|18.7|18.88|18.76|18.91|18.79|18.81|18.69|73
1761170700000|2025-10-22 22:05:00|18.87|18.75|18.91|18.79|18.94|18.82|18.84|18.72|87
1761171000000|2025-10-22 22:10:00|18.9|18.78|18.89|18.77|18.91|18.79|18.87|18.75|56
1761171300000|2025-10-22 22:15:00|18.88|18.76|18.83|18.71|18.88|18.76|18.83|18.71|70
1761171600000|2025-10-22 22:20:00|18.82|18.7|18.79|18.67|18.82|18.7|18.73|18.61|32
1761171900000|2025-10-22 22:25:00|18.78|18.66|18.75|18.63|18.79|18.67|18.75|18.63|58
1761172200000|2025-10-22 22:30:00|18.76|18.64|18.79|18.67|18.8|18.68|18.75|18.63|92
1761172500000|2025-10-22 22:35:00|18.78|18.66|18.77|18.65|18.8|18.68|18.73|18.61|100
1761172800000|2025-10-22 22:40:00|18.78|18.66|18.83|18.71|18.85|18.73|18.78|18.66|62
1761173100000|2025-10-22 22:45:00|18.82|18.7|18.79|18.67|18.86|18.74|18.77|18.65|46
1761173400000|2025-10-22 22:50:00|18.78|18.66|18.82|18.7|18.82|18.7|18.76|18.64|67
1761173700000|2025-10-22 22:55:00|18.81|18.69|18.8|18.68|18.82|18.7|18.79|18.67|68
1761174000000|2025-10-22 23:00:00|18.79|18.67|18.9|18.78|18.91|18.79|18.79|18.67|78
1761174300000|2025-10-22 23:05:00|18.89|18.77|18.91|18.79|18.92|18.8|18.88|18.76|55
1761174600000|2025-10-22 23:10:00|18.92|18.8|18.92|18.8|18.95|18.83|18.91|18.79|57
1761174900000|2025-10-22 23:15:00|18.91|18.79|18.99|18.87|19|18.88|18.91|18.79|39
1761175200000|2025-10-22 23:20:00|19|18.88|19|18.88|19.01|18.89|18.98|18.86|39
1761175500000|2025-10-22 23:25:00|19.01|18.89|19.01|18.89|19.08|18.96|18.99|18.87|71
1761175800000|2025-10-22 23:30:00|19.02|18.9|19.07|18.95|19.11|18.99|19.02|18.9|90
1761176100000|2025-10-22 23:35:00|19.08|18.96|19.07|18.95|19.1|18.98|19.06|18.94|28
1761176400000|2025-10-22 23:40:00|19.06|18.94|19.04|18.92|19.07|18.95|19.04|18.92|29
1761176700000|2025-10-22 23:45:00|19.05|18.93|19.06|18.94|19.07|18.95|19.04|18.92|24
1761177000000|2025-10-22 23:50:00|19.05|18.93|19.07|18.95|19.07|18.95|19.05|18.93|31
1761177300000|2025-10-22 23:55:00|19.06|18.94|19.05|18.93|19.08|18.96|19.04|18.92|40
1761177600000|2025-10-23 00:00:00|19.06|18.94|19.05|18.93|19.06|18.94|19.02|18.9|74
1761177900000|2025-10-23 00:05:00|19.06|18.94|19.05|18.93|19.09|18.97|19.05|18.93|44
1761178200000|2025-10-23 00:10:00|19.06|18.94|19.09|18.97|19.09|18.97|19.05|18.93|18
1761178500000|2025-10-23 00:15:00|19.1|18.98|19.12|19|19.12|19|19.08|18.96|79
1761178800000|2025-10-23 00:20:00|19.11|18.99|19.07|18.95|19.12|19|19.06|18.94|97
1761179100000|2025-10-23 00:25:00|19.06|18.94|19.07|18.95|19.07|18.95|19.04|18.92|46
1761179400000|2025-10-23 00:30:00|19.06|18.94|19.13|19.01|19.13|19.01|19.06|18.94|90
1761179700000|2025-10-23 00:35:00|19.12|19|19.12|19|19.13|19.01|19.1|18.98|57
1761180000000|2025-10-23 00:40:00|19.11|18.99|19.09|18.97|19.12|19|19.09|18.97|29
1761180300000|2025-10-23 00:45:00|19.1|18.98|19.11|18.99|19.11|18.99|19.09|18.97|38
1761180600000|2025-10-23 00:50:00|19.12|19|19.14|19.02|19.16|19.04|19.11|18.99|47
1761180900000|2025-10-23 00:55:00|19.15|19.03|19.12|19|19.15|19.03|19.11|18.99|36
1761181200000|2025-10-23 01:00:00|19.11|18.99|19.14|19.02|19.14|19.02|19.11|18.99|16
1761181500000|2025-10-23 01:05:00|19.13|19.01|19.12|19|19.14|19.02|19.12|19|46
1761181800000|2025-10-23 01:10:00|19.11|18.99|19.19|19.07|19.21|19.09|19.11|18.99|64
1761182100000|2025-10-23 01:15:00|19.2|19.08|19.18|19.06|19.22|19.1|19.17|19.05|89
1761182400000|2025-10-23 01:20:00|19.17|19.05|19.12|19|19.18|19.06|19.1|18.98|40
1761182700000|2025-10-23 01:25:00|19.11|18.99|19.15|19.03|19.15|19.03|19.11|18.99|61
1761183000000|2025-10-23 01:30:00|19.14|19.02|19.2|19.08|19.21|19.09|19.14|19.02|35
1761183300000|2025-10-23 01:35:00|19.19|19.07|19.17|19.05|19.2|19.08|19.16|19.04|37
1761183600000|2025-10-23 01:40:00|19.18|19.06|19.17|19.05|19.18|19.06|19.15|19.03|42
1761183900000|2025-10-23 01:45:00|19.18|19.06|19.15|19.03|19.18|19.06|19.14|19.02|34
1761184200000|2025-10-23 01:50:00|19.16|19.04|19.16|19.04|19.16|19.04|19.14|19.02|37
1761184500000|2025-10-23 01:55:00|19.17|19.05|19.15|19.03|19.17|19.05|19.14|19.02|33
1761184800000|2025-10-23 02:00:00|19.16|19.04|19.13|19.01|19.16|19.04|19.12|19|38
1761185100000|2025-10-23 02:05:00|19.12|19|19.13|19.01|19.13|19.01|19.11|18.99|30
1761185400000|2025-10-23 02:10:00|19.14|19.02|19.13|19.01|19.14|19.02|19.12|19|22
1761185700000|2025-10-23 02:15:00|19.14|19.02|19.16|19.04|19.16|19.04|19.13|19.01|27
1761186000000|2025-10-23 02:20:00|19.17|19.05|19.16|19.04|19.17|19.05|19.15|19.03|28
1761186300000|2025-10-23 02:25:00|19.15|19.03|19.15|19.03|19.16|19.04|19.13|19.01|17
1761186600000|2025-10-23 02:30:00|19.16|19.04|19.16|19.04|19.17|19.05|19.14|19.02|21
1761186900000|2025-10-23 02:35:00|19.15|19.03|19.15|19.03|19.17|19.05|19.14|19.02|21
1761187200000|2025-10-23 02:40:00|19.14|19.02|19.15|19.03|19.15|19.03|19.14|19.02|12
1761187500000|2025-10-23 02:45:00|19.16|19.04|19.15|19.03|19.16|19.04|19.12|19|34
1761187800000|2025-10-23 02:50:00|19.14|19.02|19.15|19.03|19.16|19.04|19.13|19.01|44
1761188100000|2025-10-23 02:55:00|19.14|19.02|19.17|19.05|19.17|19.05|19.14|19.02|24
1761188400000|2025-10-23 03:00:00|19.16|19.04|19.17|19.05|19.17|19.05|19.15|19.03|16
1761188700000|2025-10-23 03:05:00|19.18|19.06|19.19|19.07|19.19|19.07|19.16|19.04|30
1761189000000|2025-10-23 03:10:00|19.18|19.06|19.18|19.06|19.19|19.07|19.17|19.05|27
1761189300000|2025-10-23 03:15:00|19.19|19.07|19.2|19.08|19.21|19.09|19.17|19.05|24
1761189600000|2025-10-23 03:20:00|19.21|19.09|19.21|19.09|19.24|19.12|19.2|19.08|27
1761189900000|2025-10-23 03:25:00|19.2|19.08|19.23|19.11|19.23|19.11|19.2|19.08|26
1761190200000|2025-10-23 03:30:00|19.24|19.12|19.24|19.12|19.25|19.13|19.21|19.09|29
1761190500000|2025-10-23 03:35:00|19.23|19.11|19.21|19.09|19.24|19.12|19.21|19.09|29
1761190800000|2025-10-23 03:40:00|19.22|19.1|19.19|19.07|19.22|19.1|19.18|19.06|44
1761191100000|2025-10-23 03:45:00|19.18|19.06|19.17|19.05|19.19|19.07|19.15|19.03|30
1761191400000|2025-10-23 03:50:00|19.16|19.04|19.18|19.06|19.18|19.06|19.16|19.04|9
1761191700000|2025-10-23 03:55:00|19.19|19.07|19.17|19.05|19.19|19.07|19.17|19.05|9
1761192000000|2025-10-23 04:00:00|19.18|19.06|19.19|19.07|19.2|19.08|19.16|19.04|46
1761192300000|2025-10-23 04:05:00|19.18|19.06|19.18|19.06|19.2|19.08|19.17|19.05|39
1761192600000|2025-10-23 04:10:00|19.17|19.05|19.16|19.04|19.18|19.06|19.16|19.04|16
1761192900000|2025-10-23 04:15:00|19.15|19.03|19.18|19.06|19.18|19.06|19.15|19.03|30
1761193200000|2025-10-23 04:20:00|19.19|19.07|19.22|19.1|19.23|19.11|19.18|19.06|28
1761193500000|2025-10-23 04:25:00|19.23|19.11|19.23|19.11|19.24|19.12|19.22|19.1|13
1761193800000|2025-10-23 04:30:00|19.22|19.1|19.22|19.1|19.23|19.11|19.19|19.07|37
1761194100000|2025-10-23 04:35:00|19.21|19.09|19.24|19.12|19.24|19.12|19.2|19.08|32
1761194400000|2025-10-23 04:40:00|19.25|19.13|19.3|19.18|19.31|19.19|19.25|19.13|8
1761194700000|2025-10-23 04:45:00|19.29|19.17|19.26|19.14|19.3|19.18|19.26|19.14|32
1761195000000|2025-10-23 04:50:00|19.25|19.13|19.23|19.11|19.27|19.15|19.22|19.1|39
1761195300000|2025-10-23 04:55:00|19.22|19.1|19.23|19.11|19.24|19.12|19.22|19.1|36
1761195600000|2025-10-23 05:00:00|19.24|19.12|19.23|19.11|19.25|19.13|19.23|19.11|14
1761195900000|2025-10-23 05:05:00|19.22|19.1|19.25|19.13|19.25|19.13|19.22|19.1|30
1761196200000|2025-10-23 05:10:00|19.24|19.12|19.26|19.14|19.26|19.14|19.24|19.12|19
1761196500000|2025-10-23 05:15:00|19.25|19.13|19.24|19.12|19.26|19.14|19.23|19.11|36
1761196800000|2025-10-23 05:20:00|19.25|19.13|19.22|19.1|19.25|19.13|19.22|19.1|10
1761197100000|2025-10-23 05:25:00|19.23|19.11|19.23|19.11|19.24|19.12|19.21|19.09|43
1761197400000|2025-10-23 05:30:00|19.24|19.12|19.23|19.11|19.24|19.12|19.22|19.1|48
1761197700000|2025-10-23 05:35:00|19.22|19.1|19.21|19.09|19.23|19.11|19.2|19.08|34
1761198000000|2025-10-23 05:40:00|19.22|19.1|19.21|19.09|19.22|19.1|19.21|19.09|6
1761198300000|2025-10-23 05:45:00|19.2|19.08|19.24|19.12|19.24|19.12|19.2|19.08|17
1761198600000|2025-10-23 05:50:00|19.23|19.11|19.28|19.16|19.28|19.16|19.23|19.11|28
1761198900000|2025-10-23 05:55:00|19.27|19.15|19.28|19.16|19.29|19.17|19.27|19.15|16
1761199200000|2025-10-23 06:00:00|19.29|19.17|19.27|19.15|19.29|19.17|19.27|19.15|17
1761199500000|2025-10-23 06:05:00|19.28|19.16|19.3|19.18|19.31|19.19|19.27|19.15|23
1761199800000|2025-10-23 06:10:00|19.31|19.19|19.31|19.19|19.31|19.19|19.27|19.15|55
1761200100000|2025-10-23 06:15:00|19.32|19.2|19.41|19.29|19.49|19.37|19.31|19.19|141
1761200400000|2025-10-23 06:20:00|19.42|19.3|19.43|19.31|19.48|19.36|19.39|19.27|61
1761200700000|2025-10-23 06:25:00|19.44|19.32|19.43|19.31|19.47|19.35|19.43|19.31|54
1761201000000|2025-10-23 06:30:00|19.44|19.32|19.43|19.31|19.48|19.36|19.43|19.31|74
1761201300000|2025-10-23 06:35:00|19.44|19.32|19.45|19.33|19.47|19.35|19.44|19.32|22
1761201600000|2025-10-23 06:40:00|19.46|19.34|19.49|19.37|19.51|19.39|19.46|19.34|26
1761201900000|2025-10-23 06:45:00|19.48|19.36|19.53|19.41|19.53|19.41|19.48|19.36|64
1761202200000|2025-10-23 06:50:00|19.52|19.4|19.5|19.38|19.56|19.44|19.5|19.38|51
1761202500000|2025-10-23 06:55:00|19.48|19.36|19.54|19.42|19.54|19.42|19.48|19.36|43
1761202800000|2025-10-23 07:00:00|19.55|19.43|19.49|19.37|19.56|19.44|19.48|19.36|37
1761203100000|2025-10-23 07:05:00|19.5|19.38|19.49|19.37|19.51|19.39|19.48|19.36|12
1761203400000|2025-10-23 07:10:00|19.48|19.36|19.45|19.33|19.49|19.37|19.45|19.33|26
1761203700000|2025-10-23 07:15:00|19.44|19.32|19.44|19.32|19.47|19.35|19.43|19.31|93
1761204000000|2025-10-23 07:20:00|19.45|19.33|19.39|19.27|19.45|19.33|19.38|19.26|53
1761204300000|2025-10-23 07:25:00|19.4|19.28|19.43|19.31|19.43|19.31|19.39|19.27|64
1761204600000|2025-10-23 07:30:00|19.44|19.32|19.45|19.33|19.46|19.34|19.44|19.32|50
1761204900000|2025-10-23 07:35:00|19.44|19.32|19.4|19.28|19.45|19.33|19.39|19.27|63
1761205200000|2025-10-23 07:40:00|19.41|19.29|19.43|19.31|19.44|19.32|19.39|19.27|29
1761205500000|2025-10-23 07:45:00|19.44|19.32|19.47|19.35|19.48|19.36|19.44|19.32|56
1761205800000|2025-10-23 07:50:00|19.46|19.34|19.46|19.34|19.49|19.37|19.46|19.34|53
1761206100000|2025-10-23 07:55:00|19.45|19.33|19.47|19.35|19.47|19.35|19.45|19.33|15
1761206400000|2025-10-23 08:00:00|19.46|19.34|19.51|19.39|19.52|19.4|19.46|19.34|78
1761206700000|2025-10-23 08:05:00|19.52|19.4|19.52|19.4|19.54|19.42|19.51|19.39|107
1761207000000|2025-10-23 08:10:00|19.53|19.41|19.53|19.41|19.54|19.42|19.52|19.4|51
1761207300000|2025-10-23 08:15:00|19.52|19.4|19.54|19.42|19.57|19.45|19.52|19.4|111
1761207600000|2025-10-23 08:20:00|19.55|19.43|19.51|19.39|19.55|19.43|19.51|19.39|57
1761207900000|2025-10-23 08:25:00|19.5|19.38|19.51|19.39|19.52|19.4|19.49|19.37|69
1761208200000|2025-10-23 08:30:00|19.52|19.4|19.53|19.41|19.53|19.41|19.5|19.38|44
1761208500000|2025-10-23 08:35:00|19.52|19.4|19.49|19.37|19.52|19.4|19.47|19.35|32
1761208800000|2025-10-23 08:40:00|19.48|19.36|19.5|19.38|19.51|19.39|19.48|19.36|53
1761209100000|2025-10-23 08:45:00|19.51|19.39|19.53|19.41|19.53|19.41|19.5|19.38|73
1761209400000|2025-10-23 08:50:00|19.52|19.4|19.49|19.37|19.53|19.41|19.48|19.36|62
1761209700000|2025-10-23 08:55:00|19.48|19.36|19.49|19.37|19.49|19.37|19.46|19.34|22
1761210000000|2025-10-23 09:00:00|19.48|19.36|19.46|19.34|19.49|19.37|19.46|19.34|41
1761210300000|2025-10-23 09:05:00|19.47|19.35|19.55|19.43|19.55|19.43|19.47|19.35|97
1761210600000|2025-10-23 09:10:00|19.54|19.42|19.49|19.37|19.55|19.43|19.48|19.36|94
1761210900000|2025-10-23 09:15:00|19.5|19.38|19.53|19.41|19.54|19.42|19.49|19.37|72
1761211200000|2025-10-23 09:20:00|19.54|19.42|19.53|19.41|19.54|19.42|19.51|19.39|70
1761211500000|2025-10-23 09:25:00|19.54|19.42|19.53|19.41|19.55|19.43|19.51|19.39|96
1761211800000|2025-10-23 09:30:00|19.52|19.4|19.53|19.41|19.54|19.42|19.51|19.39|78
1761212100000|2025-10-23 09:35:00|19.54|19.42|19.52|19.4|19.54|19.42|19.52|19.4|67
1761212400000|2025-10-23 09:40:00|19.51|19.39|19.53|19.41|19.53|19.41|19.5|19.38|143
1761212700000|2025-10-23 09:45:00|19.52|19.4|19.51|19.39|19.54|19.42|19.5|19.38|62
1761213000000|2025-10-23 09:50:00|19.52|19.4|19.53|19.41|19.54|19.42|19.51|19.39|42
1761213300000|2025-10-23 09:55:00|19.54|19.42|19.55|19.43|19.55|19.43|19.52|19.4|82
1761213600000|2025-10-23 10:00:00|19.56|19.44|19.56|19.44|19.59|19.47|19.55|19.43|87
1761213900000|2025-10-23 10:05:00|19.57|19.45|19.57|19.45|19.59|19.47|19.54|19.42|81
1761214200000|2025-10-23 10:10:00|19.56|19.44|19.59|19.47|19.59|19.47|19.55|19.43|52
1761214500000|2025-10-23 10:15:00|19.6|19.48|19.65|19.53|19.66|19.54|19.59|19.47|54
1761214800000|2025-10-23 10:20:00|19.64|19.52|19.61|19.49|19.65|19.53|19.61|19.49|42
1761215100000|2025-10-23 10:25:00|19.62|19.5|19.61|19.49|19.63|19.51|19.6|19.48|48
1761215400000|2025-10-23 10:30:00|19.6|19.48|19.61|19.49|19.62|19.5|19.59|19.47|28
1761215700000|2025-10-23 10:35:00|19.62|19.5|19.62|19.5|19.63|19.51|19.59|19.47|45
1761216000000|2025-10-23 10:40:00|19.61|19.49|19.61|19.49|19.62|19.5|19.6|19.48|41
1761216300000|2025-10-23 10:45:00|19.6|19.48|19.61|19.49|19.61|19.49|19.59|19.47|20
1761216600000|2025-10-23 10:50:00|19.62|19.5|19.6|19.48|19.63|19.51|19.6|19.48|47
1761216900000|2025-10-23 10:55:00|19.59|19.47|19.54|19.42|19.6|19.48|19.54|19.42|28
1761217200000|2025-10-23 11:00:00|19.53|19.41|19.49|19.37|19.55|19.43|19.49|19.37|63
1761217500000|2025-10-23 11:05:00|19.48|19.36|19.49|19.37|19.49|19.37|19.46|19.34|32
1761217800000|2025-10-23 11:10:00|19.48|19.36|19.48|19.36|19.49|19.37|19.47|19.35|35
1761218100000|2025-10-23 11:15:00|19.49|19.37|19.5|19.38|19.52|19.4|19.45|19.33|96
1761218400000|2025-10-23 11:20:00|19.49|19.37|19.51|19.39|19.52|19.4|19.49|19.37|87
1761218700000|2025-10-23 11:25:00|19.5|19.38|19.5|19.38|19.52|19.4|19.5|19.38|81
1761219000000|2025-10-23 11:30:00|19.51|19.39|19.41|19.29|19.51|19.39|19.41|19.29|55
1761219300000|2025-10-23 11:35:00|19.4|19.28|19.43|19.31|19.45|19.33|19.4|19.28|104
1761219600000|2025-10-23 11:40:00|19.42|19.3|19.41|19.29|19.42|19.3|19.4|19.28|32
1761219900000|2025-10-23 11:45:00|19.4|19.28|19.42|19.3|19.42|19.3|19.38|19.26|45
1761220200000|2025-10-23 11:50:00|19.41|19.29|19.41|19.29|19.42|19.3|19.38|19.26|71
1761220500000|2025-10-23 11:55:00|19.42|19.3|19.39|19.27|19.42|19.3|19.39|19.27|20
1761220800000|2025-10-23 12:00:00|19.38|19.26|19.24|19.12|19.39|19.27|19.24|19.12|100
1761221100000|2025-10-23 12:05:00|19.23|19.11|19.3|19.18|19.31|19.19|19.23|19.11|75
1761221400000|2025-10-23 12:10:00|19.31|19.19|19.31|19.19|19.34|19.22|19.31|19.19|36
1761221700000|2025-10-23 12:15:00|19.3|19.18|19.36|19.24|19.38|19.26|19.29|19.17|64
1761222000000|2025-10-23 12:20:00|19.35|19.23|19.38|19.26|19.4|19.28|19.35|19.23|56
1761222300000|2025-10-23 12:25:00|19.37|19.25|19.4|19.28|19.4|19.28|19.37|19.25|54
1761222600000|2025-10-23 12:30:00|19.39|19.27|19.35|19.23|19.4|19.28|19.34|19.22|43
1761222900000|2025-10-23 12:35:00|19.36|19.24|19.39|19.27|19.4|19.28|19.33|19.21|68
1761223200000|2025-10-23 12:40:00|19.38|19.26|19.4|19.28|19.41|19.29|19.38|19.26|35
1761223500000|2025-10-23 12:45:00|19.41|19.29|19.39|19.27|19.42|19.3|19.38|19.26|47
1761223800000|2025-10-23 12:50:00|19.4|19.28|19.38|19.26|19.41|19.29|19.37|19.25|75
1761224100000|2025-10-23 12:55:00|19.39|19.27|19.44|19.32|19.44|19.32|19.38|19.26|62
1761224400000|2025-10-23 13:00:00|19.43|19.31|19.41|19.29|19.44|19.32|19.38|19.26|57
1761224700000|2025-10-23 13:05:00|19.4|19.28|19.36|19.24|19.41|19.29|19.36|19.24|69
1761225000000|2025-10-23 13:10:00|19.35|19.23|19.43|19.31|19.43|19.31|19.34|19.22|87
1761225300000|2025-10-23 13:15:00|19.42|19.3|19.41|19.29|19.44|19.32|19.4|19.28|64
1761225600000|2025-10-23 13:20:00|19.4|19.28|19.41|19.29|19.42|19.3|19.4|19.28|82
1761225900000|2025-10-23 13:25:00|19.42|19.3|19.44|19.32|19.45|19.33|19.41|19.29|57
1761226200000|2025-10-23 13:30:00|19.43|19.31|19.55|19.43|19.55|19.43|19.41|19.29|95
1761226500000|2025-10-23 13:35:00|19.54|19.42|19.55|19.43|19.57|19.45|19.51|19.39|99
1761226800000|2025-10-23 13:40:00|19.54|19.42|19.5|19.38|19.55|19.43|19.45|19.33|98
1761227100000|2025-10-23 13:45:00|19.51|19.39|19.51|19.39|19.53|19.41|19.44|19.32|97
1761227400000|2025-10-23 13:50:00|19.52|19.4|19.51|19.39|19.53|19.41|19.47|19.35|98
1761227700000|2025-10-23 13:55:00|19.52|19.4|19.49|19.37|19.52|19.4|19.46|19.34|88
1761228000000|2025-10-23 14:00:00|19.5|19.38|19.47|19.35|19.5|19.38|19.44|19.32|116
1761228300000|2025-10-23 14:05:00|19.46|19.34|19.43|19.31|19.47|19.35|19.37|19.25|109
1761228600000|2025-10-23 14:10:00|19.42|19.3|19.36|19.24|19.44|19.32|19.36|19.24|77
1761228900000|2025-10-23 14:15:00|19.35|19.23|19.34|19.22|19.42|19.3|19.32|19.2|116
1761229200000|2025-10-23 14:20:00|19.35|19.23|19.46|19.34|19.46|19.34|19.34|19.22|134
1761229500000|2025-10-23 14:25:00|19.45|19.33|19.43|19.31|19.46|19.34|19.42|19.3|117
1761229800000|2025-10-23 14:30:00|19.42|19.3|19.49|19.37|19.49|19.37|19.42|19.3|90
1761230100000|2025-10-23 14:35:00|19.5|19.38|19.53|19.41|19.56|19.44|19.49|19.37|97
1761230400000|2025-10-23 14:40:00|19.52|19.4|19.49|19.37|19.53|19.41|19.49|19.37|59
1761230700000|2025-10-23 14:45:00|19.48|19.36|19.52|19.4|19.53|19.41|19.48|19.36|101
1761231000000|2025-10-23 14:50:00|19.51|19.39|19.47|19.35|19.51|19.39|19.46|19.34|131
1761231300000|2025-10-23 14:55:00|19.48|19.36|19.51|19.39|19.51|19.39|19.46|19.34|118
1761231600000|2025-10-23 15:00:00|19.52|19.4|19.49|19.37|19.52|19.4|19.48|19.36|84
1761231900000|2025-10-23 15:05:00|19.5|19.38|19.61|19.49|19.61|19.49|19.47|19.35|76
1761232200000|2025-10-23 15:10:00|19.62|19.5|19.59|19.47|19.67|19.55|19.58|19.46|110
1761232500000|2025-10-23 15:15:00|19.6|19.48|19.52|19.4|19.61|19.49|19.49|19.37|103
1761232800000|2025-10-23 15:20:00|19.53|19.41|19.54|19.42|19.55|19.43|19.5|19.38|82
1761233100000|2025-10-23 15:25:00|19.55|19.43|19.59|19.47|19.59|19.47|19.52|19.4|95
1761233400000|2025-10-23 15:30:00|19.58|19.46|19.67|19.55|19.68|19.56|19.58|19.46|92
1761233700000|2025-10-23 15:35:00|19.66|19.54|19.6|19.48|19.66|19.54|19.6|19.48|65
1761234000000|2025-10-23 15:40:00|19.61|19.49|19.55|19.43|19.62|19.5|19.54|19.42|97
1761234300000|2025-10-23 15:45:00|19.54|19.42|19.65|19.53|19.65|19.53|19.54|19.42|50
1761234600000|2025-10-23 15:50:00|19.64|19.52|19.64|19.52|19.67|19.55|19.61|19.49|59
1761234900000|2025-10-23 15:55:00|19.65|19.53|19.61|19.49|19.65|19.53|19.6|19.48|41
1761235200000|2025-10-23 16:00:00|19.62|19.5|19.64|19.52|19.66|19.54|19.61|19.49|49
1761235500000|2025-10-23 16:05:00|19.63|19.51|19.6|19.48|19.66|19.54|19.59|19.47|134
1761235800000|2025-10-23 16:10:00|19.59|19.47|19.64|19.52|19.65|19.53|19.58|19.46|88
1761236100000|2025-10-23 16:15:00|19.63|19.51|19.62|19.5|19.66|19.54|19.62|19.5|78
1761236400000|2025-10-23 16:20:00|19.61|19.49|19.59|19.47|19.62|19.5|19.59|19.47|121
1761236700000|2025-10-23 16:25:00|19.6|19.48|19.59|19.47|19.61|19.49|19.58|19.46|150
1761237000000|2025-10-23 16:30:00|19.58|19.46|19.6|19.48|19.61|19.49|19.58|19.46|55
1761237300000|2025-10-23 16:35:00|19.59|19.47|19.57|19.45|19.6|19.48|19.56|19.44|145
1761237600000|2025-10-23 16:40:00|19.58|19.46|19.6|19.48|19.61|19.49|19.57|19.45|95
1761237900000|2025-10-23 16:45:00|19.61|19.49|19.63|19.51|19.64|19.52|19.59|19.47|87
1761238200000|2025-10-23 16:50:00|19.64|19.52|19.76|19.64|19.77|19.65|19.62|19.5|129
1761238500000|2025-10-23 16:55:00|19.75|19.63|19.75|19.63|19.77|19.65|19.72|19.6|85
1761238800000|2025-10-23 17:00:00|19.74|19.62|19.68|19.56|19.74|19.62|19.66|19.54|95
1761239100000|2025-10-23 17:05:00|19.67|19.55|19.6|19.48|19.68|19.56|19.56|19.44|50
1761239400000|2025-10-23 17:10:00|19.59|19.47|19.61|19.49|19.64|19.52|19.59|19.47|53
1761239700000|2025-10-23 17:15:00|19.62|19.5|19.64|19.52|19.64|19.52|19.58|19.46|35
1761240000000|2025-10-23 17:20:00|19.65|19.53|19.64|19.52|19.65|19.53|19.61|19.49|50
1761240300000|2025-10-23 17:25:00|19.63|19.51|19.63|19.51|19.63|19.51|19.6|19.48|61
1761240600000|2025-10-23 17:30:00|19.64|19.52|19.67|19.55|19.67|19.55|19.63|19.51|22
1761240900000|2025-10-23 17:35:00|19.68|19.56|19.78|19.66|19.79|19.67|19.68|19.56|126
1761241200000|2025-10-23 17:40:00|19.77|19.65|19.74|19.62|19.78|19.66|19.73|19.61|86
1761241500000|2025-10-23 17:45:00|19.75|19.63|19.8|19.68|19.81|19.69|19.74|19.62|66
1761241800000|2025-10-23 17:50:00|19.79|19.67|19.76|19.64|19.81|19.69|19.74|19.62|58
1761242100000|2025-10-23 17:55:00|19.75|19.63|19.77|19.65|19.78|19.66|19.75|19.63|39
1761242400000|2025-10-23 18:00:00|19.78|19.66|19.74|19.62|19.78|19.66|19.73|19.61|55
1761242700000|2025-10-23 18:05:00|19.73|19.61|19.71|19.59|19.75|19.63|19.71|19.59|33
1761243000000|2025-10-23 18:10:00|19.72|19.6|19.67|19.55|19.73|19.61|19.66|19.54|48
1761243300000|2025-10-23 18:15:00|19.66|19.54|19.71|19.59|19.72|19.6|19.66|19.54|38
1761243600000|2025-10-23 18:20:00|19.72|19.6|19.7|19.58|19.72|19.6|19.69|19.57|33
1761243900000|2025-10-23 18:25:00|19.71|19.59|19.7|19.58|19.72|19.6|19.69|19.57|70
1761244200000|2025-10-23 18:30:00|19.69|19.57|19.69|19.57|19.72|19.6|19.68|19.56|71
1761244500000|2025-10-23 18:35:00|19.68|19.56|19.66|19.54|19.69|19.57|19.66|19.54|23
1761244800000|2025-10-23 18:40:00|19.67|19.55|19.68|19.56|19.68|19.56|19.66|19.54|12
1761245100000|2025-10-23 18:45:00|19.67|19.55|19.63|19.51|19.68|19.56|19.61|19.49|59
1761245400000|2025-10-23 18:50:00|19.62|19.5|19.66|19.54|19.66|19.54|19.61|19.49|43
1761245700000|2025-10-23 18:55:00|19.65|19.53|19.64|19.52|19.66|19.54|19.63|19.51|22
1761246000000|2025-10-23 19:00:00|19.65|19.53|19.55|19.43|19.65|19.53|19.55|19.43|41
1761246300000|2025-10-23 19:05:00|19.56|19.44|19.6|19.48|19.6|19.48|19.56|19.44|35
1761246600000|2025-10-23 19:10:00|19.59|19.47|19.61|19.49|19.63|19.51|19.59|19.47|25
1761246900000|2025-10-23 19:15:00|19.6|19.48|19.57|19.45|19.61|19.49|19.57|19.45|26
1761247200000|2025-10-23 19:20:00|19.58|19.46|19.63|19.51|19.63|19.51|19.58|19.46|14
1761247500000|2025-10-23 19:25:00|19.64|19.52|19.65|19.53|19.65|19.53|19.63|19.51|20
1761247800000|2025-10-23 19:30:00|19.64|19.52|19.62|19.5|19.65|19.53|19.61|19.49|25
1761248100000|2025-10-23 19:35:00|19.63|19.51|19.63|19.51|19.63|19.51|19.61|19.49|25
1761248400000|2025-10-23 19:40:00|19.64|19.52|19.62|19.5|19.65|19.53|19.62|19.5|39
1761248700000|2025-10-23 19:45:00|19.63|19.51|19.67|19.55|19.67|19.55|19.63|19.51|25
1761249000000|2025-10-23 19:50:00|19.66|19.54|19.63|19.51|19.66|19.54|19.62|19.5|41
1761249300000|2025-10-23 19:55:00|19.62|19.5|19.65|19.53|19.66|19.54|19.61|19.49|28
1761249600000|2025-10-23 20:00:00|19.64|19.52|19.6|19.48|19.65|19.53|19.56|19.44|47
1761249900000|2025-10-23 20:05:00|19.61|19.49|19.59|19.47|19.62|19.5|19.56|19.44|51
1761250200000|2025-10-23 20:10:00|19.58|19.46|19.56|19.44|19.59|19.47|19.53|19.41|33
1761250500000|2025-10-23 20:15:00|19.57|19.45|19.58|19.46|19.58|19.46|19.56|19.44|20
1761250800000|2025-10-23 20:20:00|19.59|19.47|19.58|19.46|19.59|19.47|19.57|19.45|14
1761251100000|2025-10-23 20:25:00|19.57|19.45|19.59|19.47|19.59|19.47|19.56|19.44|17
1761251400000|2025-10-23 20:30:00|19.58|19.46|19.61|19.49|19.61|19.49|19.58|19.46|26
1761251700000|2025-10-23 20:35:00|19.6|19.48|19.56|19.44|19.61|19.49|19.56|19.44|41
1761252000000|2025-10-23 20:40:00|19.55|19.43|19.55|19.43|19.56|19.44|19.51|19.39|51
1761252300000|2025-10-23 20:45:00|19.54|19.42|19.52|19.4|19.55|19.43|19.51|19.39|31
1761252600000|2025-10-23 20:50:00|19.53|19.41|19.54|19.42|19.55|19.43|19.52|19.4|20
1761252900000|2025-10-23 20:55:00|19.53|19.41|19.42|19.3|19.55|19.43|19.34|19.22|98
1761253200000|2025-10-23 21:00:00|19.41|19.29|19.46|19.34|19.48|19.36|19.39|19.27|50
1761253500000|2025-10-23 21:05:00|19.45|19.33|19.47|19.35|19.48|19.36|19.44|19.32|13
1761253800000|2025-10-23 21:10:00|19.46|19.34|19.47|19.35|19.47|19.35|19.42|19.3|22
1761254100000|2025-10-23 21:15:00|19.46|19.34|19.47|19.35|19.48|19.36|19.43|19.31|16
1761254400000|2025-10-23 21:20:00|19.46|19.34|19.47|19.35|19.47|19.35|19.44|19.32|24
1761254700000|2025-10-23 21:25:00|19.46|19.34|19.45|19.33|19.47|19.35|19.42|19.3|17
1761255000000|2025-10-23 21:30:00|19.44|19.32|19.44|19.32|19.45|19.33|19.43|19.31|31
1761255300000|2025-10-23 21:35:00|19.43|19.31|19.43|19.31|19.45|19.33|19.43|19.31|29
1761255600000|2025-10-23 21:40:00|19.44|19.32|19.45|19.33|19.47|19.35|19.43|19.31|30
1761255900000|2025-10-23 21:45:00|19.46|19.34|19.47|19.35|19.47|19.35|19.45|19.33|6
1761256200000|2025-10-23 21:50:00|19.46|19.34|19.46|19.34|19.47|19.35|19.46|19.34|3
1761256500000|2025-10-23 21:55:00|19.47|19.35|19.46|19.34|19.47|19.35|19.44|19.32|26
1761256800000|2025-10-23 22:00:00|19.45|19.33|19.49|19.37|19.5|19.38|19.45|19.33|45
1761257100000|2025-10-23 22:05:00|19.5|19.38|19.52|19.4|19.54|19.42|19.49|19.37|41
1761257400000|2025-10-23 22:10:00|19.51|19.39|19.5|19.38|19.52|19.4|19.49|19.37|16
1761257700000|2025-10-23 22:15:00|19.49|19.37|19.5|19.38|19.52|19.4|19.49|19.37|16
1761258000000|2025-10-23 22:20:00|19.49|19.37|19.47|19.35|19.51|19.39|19.47|19.35|21
1761258300000|2025-10-23 22:25:00|19.48|19.36|19.5|19.38|19.51|19.39|19.48|19.36|15
1761258600000|2025-10-23 22:30:00|19.51|19.39|19.52|19.4|19.55|19.43|19.51|19.39|30
1761258900000|2025-10-23 22:35:00|19.51|19.39|19.53|19.41|19.53|19.41|19.5|19.38|5
1761259200000|2025-10-23 22:40:00|19.52|19.4|19.51|19.39|19.53|19.41|19.5|19.38|12
1761259500000|2025-10-23 22:45:00|19.5|19.38|19.51|19.39|19.53|19.41|19.5|19.38|22
1761259800000|2025-10-23 22:50:00|19.52|19.4|19.52|19.4|19.54|19.42|19.52|19.4|17
1761260100000|2025-10-23 22:55:00|19.53|19.41|19.53|19.41|19.54|19.42|19.52|19.4|9
1761260400000|2025-10-23 23:00:00|19.52|19.4|19.52|19.4|19.53|19.41|19.52|19.4|53
1761260700000|2025-10-23 23:05:00|19.51|19.39|19.51|19.39|19.52|19.4|19.5|19.38|11
1761261000000|2025-10-23 23:10:00|19.52|19.4|19.54|19.42|19.54|19.42|19.52|19.4|55
1761261300000|2025-10-23 23:15:00|19.53|19.41|19.52|19.4|19.54|19.42|19.51|19.39|30
1761261600000|2025-10-23 23:20:00|19.53|19.41|19.54|19.42|19.55|19.43|19.52|19.4|18
1761261900000|2025-10-23 23:25:00|19.53|19.41|19.53|19.41|19.54|19.42|19.51|19.39|15
1761262200000|2025-10-23 23:30:00|19.52|19.4|19.52|19.4|19.52|19.4|19.5|19.38|21
1761262500000|2025-10-23 23:35:00|19.51|19.39|19.52|19.4|19.54|19.42|19.51|19.39|18
1761262800000|2025-10-23 23:40:00|19.53|19.41|19.52|19.4|19.53|19.41|19.51|19.39|14
1761263100000|2025-10-23 23:45:00|19.51|19.39|19.53|19.41|19.54|19.42|19.51|19.39|25
1761263400000|2025-10-23 23:50:00|19.54|19.42|19.54|19.42|19.55|19.43|19.53|19.41|11
1761263700000|2025-10-23 23:55:00|19.55|19.43|19.56|19.44|19.56|19.44|19.54|19.42|16
1761264000000|2025-10-24 00:00:00|19.55|19.43|19.54|19.42|19.57|19.45|19.53|19.41|29
1761264300000|2025-10-24 00:05:00|19.53|19.41|19.53|19.41|19.53|19.41|19.5|19.38|21
1761264600000|2025-10-24 00:10:00|19.52|19.4|19.56|19.44|19.57|19.45|19.51|19.39|23
1761264900000|2025-10-24 00:15:00|19.55|19.43|19.58|19.46|19.58|19.46|19.52|19.4|38
1761265200000|2025-10-24 00:20:00|19.57|19.45|19.55|19.43|19.58|19.46|19.54|19.42|41
1761265500000|2025-10-24 00:25:00|19.54|19.42|19.51|19.39|19.55|19.43|19.5|19.38|36
1761265800000|2025-10-24 00:30:00|19.52|19.4|19.56|19.44|19.57|19.45|19.51|19.39|29
1761266100000|2025-10-24 00:35:00|19.57|19.45|19.57|19.45|19.59|19.47|19.54|19.42|27
1761266400000|2025-10-24 00:40:00|19.58|19.46|19.59|19.47|19.6|19.48|19.57|19.45|24
1761266700000|2025-10-24 00:45:00|19.6|19.48|19.61|19.49|19.61|19.49|19.59|19.47|26
1761267000000|2025-10-24 00:50:00|19.6|19.48|19.64|19.52|19.66|19.54|19.6|19.48|42
1761267300000|2025-10-24 00:55:00|19.63|19.51|19.6|19.48|19.64|19.52|19.6|19.48|26
1761267600000|2025-10-24 01:00:00|19.61|19.49|19.62|19.5|19.63|19.51|19.59|19.47|44
1761267900000|2025-10-24 01:05:00|19.61|19.49|19.62|19.5|19.63|19.51|19.61|19.49|30
1761268200000|2025-10-24 01:10:00|19.61|19.49|19.6|19.48|19.63|19.51|19.6|19.48|20
1761268500000|2025-10-24 01:15:00|19.59|19.47|19.58|19.46|19.6|19.48|19.57|19.45|32
1761268800000|2025-10-24 01:20:00|19.57|19.45|19.57|19.45|19.59|19.47|19.56|19.44|53
1761269100000|2025-10-24 01:25:00|19.56|19.44|19.54|19.42|19.57|19.45|19.52|19.4|53
1761269400000|2025-10-24 01:30:00|19.53|19.41|19.55|19.43|19.56|19.44|19.52|19.4|41
1761269700000|2025-10-24 01:35:00|19.54|19.42|19.57|19.45|19.57|19.45|19.53|19.41|26
1761270000000|2025-10-24 01:40:00|19.58|19.46|19.57|19.45|19.58|19.46|19.56|19.44|22
1761270300000|2025-10-24 01:45:00|19.58|19.46|19.59|19.47|19.61|19.49|19.58|19.46|24
1761270600000|2025-10-24 01:50:00|19.6|19.48|19.6|19.48|19.61|19.49|19.59|19.47|31
1761270900000|2025-10-24 01:55:00|19.61|19.49|19.62|19.5|19.63|19.51|19.59|19.47|16
1761271200000|2025-10-24 02:00:00|19.61|19.49|19.6|19.48|19.62|19.5|19.59|19.47|24
1761271500000|2025-10-24 02:05:00|19.59|19.47|19.6|19.48|19.61|19.49|19.59|19.47|6
1761271800000|2025-10-24 02:10:00|19.59|19.47|19.6|19.48|19.6|19.48|19.59|19.47|6
1761272100000|2025-10-24 02:15:00|19.61|19.49|19.59|19.47|19.62|19.5|19.58|19.46|19
1761272400000|2025-10-24 02:20:00|19.58|19.46|19.56|19.44|19.59|19.47|19.56|19.44|19
1761272700000|2025-10-24 02:25:00|19.55|19.43|19.56|19.44|19.57|19.45|19.54|19.42|6
1761273000000|2025-10-24 02:30:00|19.57|19.45|19.58|19.46|19.6|19.48|19.56|19.44|18
1761273300000|2025-10-24 02:35:00|19.59|19.47|19.56|19.44|19.6|19.48|19.56|19.44|16
1761273600000|2025-10-24 02:40:00|19.57|19.45|19.63|19.51|19.63|19.51|19.56|19.44|37
1761273900000|2025-10-24 02:45:00|19.62|19.5|19.63|19.51|19.64|19.52|19.62|19.5|50
1761274200000|2025-10-24 02:50:00|19.64|19.52|19.64|19.52|19.64|19.52|19.62|19.5|43
1761274500000|2025-10-24 02:55:00|19.63|19.51|19.62|19.5|19.65|19.53|19.61|19.49|16
1761274800000|2025-10-24 03:00:00|19.61|19.49|19.58|19.46|19.62|19.5|19.57|19.45|28
1761275100000|2025-10-24 03:05:00|19.59|19.47|19.6|19.48|19.6|19.48|19.58|19.46|24
1761275400000|2025-10-24 03:10:00|19.59|19.47|19.6|19.48|19.61|19.49|19.59|19.47|26
1761275700000|2025-10-24 03:15:00|19.59|19.47|19.6|19.48|19.61|19.49|19.58|19.46|48
1761276000000|2025-10-24 03:20:00|19.61|19.49|19.61|19.49|19.62|19.5|19.61|19.49|13
1761276300000|2025-10-24 03:25:00|19.6|19.48|19.6|19.48|19.61|19.49|19.59|19.47|17
1761276600000|2025-10-24 03:30:00|19.59|19.47|19.57|19.45|19.59|19.47|19.57|19.45|19
1761276900000|2025-10-24 03:35:00|19.56|19.44|19.57|19.45|19.58|19.46|19.56|19.44|22
1761277200000|2025-10-24 03:40:00|19.58|19.46|19.58|19.46|19.59|19.47|19.57|19.45|23
1761277500000|2025-10-24 03:45:00|19.57|19.45|19.56|19.44|19.58|19.46|19.56|19.44|16
1761277800000|2025-10-24 03:50:00|19.55|19.43|19.58|19.46|19.59|19.47|19.55|19.43|26
1761278100000|2025-10-24 03:55:00|19.59|19.47|19.6|19.48|19.61|19.49|19.58|19.46|18
1761278400000|2025-10-24 04:00:00|19.61|19.49|19.58|19.46|19.61|19.49|19.57|19.45|18
1761278700000|2025-10-24 04:05:00|19.57|19.45|19.62|19.5|19.62|19.5|19.57|19.45|14
1761279000000|2025-10-24 04:10:00|19.61|19.49|19.65|19.53|19.65|19.53|19.61|19.49|11
1761279300000|2025-10-24 04:15:00|19.64|19.52|19.64|19.52|19.66|19.54|19.63|19.51|31
1761279600000|2025-10-24 04:20:00|19.65|19.53|19.71|19.59|19.73|19.61|19.65|19.53|19
1761279900000|2025-10-24 04:25:00|19.72|19.6|19.74|19.62|19.76|19.64|19.72|19.6|39
1761280200000|2025-10-24 04:30:00|19.75|19.63|19.83|19.71|19.86|19.74|19.73|19.61|74
1761280500000|2025-10-24 04:35:00|19.84|19.72|19.78|19.66|19.84|19.72|19.77|19.65|52
1761280800000|2025-10-24 04:40:00|19.79|19.67|19.84|19.72|19.85|19.73|19.79|19.67|24
1761281100000|2025-10-24 04:45:00|19.83|19.71|19.84|19.72|19.88|19.76|19.82|19.7|26
1761281400000|2025-10-24 04:50:00|19.85|19.73|19.87|19.75|19.88|19.76|19.83|19.71|23
1761281700000|2025-10-24 04:55:00|19.88|19.76|19.83|19.71|19.89|19.77|19.83|19.71|51
1761282000000|2025-10-24 05:00:00|19.84|19.72|19.8|19.68|19.84|19.72|19.79|19.67|88
1761282300000|2025-10-24 05:05:00|19.79|19.67|19.84|19.72|19.84|19.72|19.79|19.67|69
1761282600000|2025-10-24 05:10:00|19.83|19.71|19.81|19.69|19.84|19.72|19.8|19.68|25
1761282900000|2025-10-24 05:15:00|19.82|19.7|19.83|19.71|19.84|19.72|19.8|19.68|50
1761283200000|2025-10-24 05:20:00|19.82|19.7|19.82|19.7|19.83|19.71|19.8|19.68|25
1761283500000|2025-10-24 05:25:00|19.83|19.71|19.82|19.7|19.83|19.71|19.82|19.7|64
1761283800000|2025-10-24 05:30:00|19.81|19.69|19.83|19.71|19.84|19.72|19.8|19.68|49
1761284100000|2025-10-24 05:35:00|19.84|19.72|19.83|19.71|19.85|19.73|19.83|19.71|32
1761284400000|2025-10-24 05:40:00|19.84|19.72|19.84|19.72|19.85|19.73|19.83|19.71|29
1761284700000|2025-10-24 05:45:00|19.85|19.73|19.89|19.77|19.89|19.77|19.84|19.72|23
1761285000000|2025-10-24 05:50:00|19.88|19.76|19.85|19.73|19.88|19.76|19.85|19.73|16
1761285300000|2025-10-24 05:55:00|19.84|19.72|19.85|19.73|19.85|19.73|19.83|19.71|50
1761285600000|2025-10-24 06:00:00|19.84|19.72|19.86|19.74|19.86|19.74|19.82|19.7|43
1761285900000|2025-10-24 06:05:00|19.85|19.73|19.83|19.71|19.87|19.75|19.82|19.7|59
1761286200000|2025-10-24 06:10:00|19.82|19.7|19.85|19.73|19.86|19.74|19.82|19.7|34
1761286500000|2025-10-24 06:15:00|19.86|19.74|19.84|19.72|19.86|19.74|19.82|19.7|71
1761286800000|2025-10-24 06:20:00|19.85|19.73|19.85|19.73|19.86|19.74|19.82|19.7|61
1761287100000|2025-10-24 06:25:00|19.86|19.74|19.86|19.74|19.86|19.74|19.84|19.72|81
1761287400000|2025-10-24 06:30:00|19.87|19.75|19.87|19.75|19.88|19.76|19.85|19.73|109
1761287700000|2025-10-24 06:35:00|19.86|19.74|19.88|19.76|19.89|19.77|19.86|19.74|63
1761288000000|2025-10-24 06:40:00|19.87|19.75|19.88|19.76|19.88|19.76|19.86|19.74|34
1761288300000|2025-10-24 06:45:00|19.87|19.75|19.86|19.74|19.87|19.75|19.85|19.73|44
1761288600000|2025-10-24 06:50:00|19.87|19.75|19.89|19.77|19.89|19.77|19.86|19.74|23
1761288900000|2025-10-24 06:55:00|19.88|19.76|19.9|19.78|19.91|19.79|19.88|19.76|9
1761289200000|2025-10-24 07:00:00|19.89|19.77|19.88|19.76|19.9|19.78|19.87|19.75|18
1761289500000|2025-10-24 07:05:00|19.89|19.77|19.85|19.73|19.89|19.77|19.85|19.73|27
1761289800000|2025-10-24 07:10:00|19.84|19.72|19.81|19.69|19.85|19.73|19.81|19.69|36
1761290100000|2025-10-24 07:15:00|19.82|19.7|19.82|19.7|19.82|19.7|19.78|19.66|57
1761290400000|2025-10-24 07:20:00|19.81|19.69|19.82|19.7|19.83|19.71|19.81|19.69|60
1761290700000|2025-10-24 07:25:00|19.81|19.69|19.82|19.7|19.82|19.7|19.8|19.68|24
1761291000000|2025-10-24 07:30:00|19.83|19.71|19.8|19.68|19.83|19.71|19.8|19.68|50
1761291300000|2025-10-24 07:35:00|19.81|19.69|19.77|19.65|19.81|19.69|19.76|19.64|20
1761291600000|2025-10-24 07:40:00|19.78|19.66|19.73|19.61|19.78|19.66|19.73|19.61|46
1761291900000|2025-10-24 07:45:00|19.72|19.6|19.7|19.58|19.73|19.61|19.67|19.55|78
1761292200000|2025-10-24 07:50:00|19.71|19.59|19.71|19.59|19.72|19.6|19.7|19.58|45
1761292500000|2025-10-24 07:55:00|19.72|19.6|19.74|19.62|19.74|19.62|19.71|19.59|39
1761292800000|2025-10-24 08:00:00|19.75|19.63|19.69|19.57|19.75|19.63|19.69|19.57|57
1761293100000|2025-10-24 08:05:00|19.68|19.56|19.72|19.6|19.72|19.6|19.67|19.55|41
1761293400000|2025-10-24 08:10:00|19.73|19.61|19.75|19.63|19.77|19.65|19.72|19.6|27
1761293700000|2025-10-24 08:15:00|19.74|19.62|19.74|19.62|19.75|19.63|19.71|19.59|29
1761294000000|2025-10-24 08:20:00|19.75|19.63|19.76|19.64|19.76|19.64|19.74|19.62|24
1761294300000|2025-10-24 08:25:00|19.75|19.63|19.73|19.61|19.75|19.63|19.73|19.61|17
1761294600000|2025-10-24 08:30:00|19.72|19.6|19.74|19.62|19.74|19.62|19.71|19.59|13
1761294900000|2025-10-24 08:35:00|19.75|19.63|19.79|19.67|19.79|19.67|19.75|19.63|23
1761295200000|2025-10-24 08:40:00|19.78|19.66|19.82|19.7|19.83|19.71|19.78|19.66|41
1761295500000|2025-10-24 08:45:00|19.83|19.71|19.81|19.69|19.84|19.72|19.81|19.69|33
1761295800000|2025-10-24 08:50:00|19.8|19.68|19.8|19.68|19.82|19.7|19.8|19.68|27
1761296100000|2025-10-24 08:55:00|19.79|19.67|19.79|19.67|19.8|19.68|19.79|19.67|19
1761296400000|2025-10-24 09:00:00|19.78|19.66|19.76|19.64|19.79|19.67|19.75|19.63|41
1761296700000|2025-10-24 09:05:00|19.77|19.65|19.79|19.67|19.82|19.7|19.76|19.64|51
1761297000000|2025-10-24 09:10:00|19.78|19.66|19.8|19.68|19.82|19.7|19.78|19.66|13
1761297300000|2025-10-24 09:15:00|19.81|19.69|19.8|19.68|19.82|19.7|19.79|19.67|26
1761297600000|2025-10-24 09:20:00|19.81|19.69|19.8|19.68|19.81|19.69|19.79|19.67|34
1761297900000|2025-10-24 09:25:00|19.81|19.69|19.81|19.69|19.82|19.7|19.8|19.68|17
1761298200000|2025-10-24 09:30:00|19.8|19.68|19.79|19.67|19.8|19.68|19.75|19.63|24
1761298500000|2025-10-24 09:35:00|19.78|19.66|19.79|19.67|19.81|19.69|19.78|19.66|10
1761298800000|2025-10-24 09:40:00|19.78|19.66|19.8|19.68|19.8|19.68|19.77|19.65|29
1761299100000|2025-10-24 09:45:00|19.79|19.67|19.82|19.7|19.82|19.7|19.78|19.66|46
1761299400000|2025-10-24 09:50:00|19.81|19.69|19.79|19.67|19.82|19.7|19.78|19.66|27
1761299700000|2025-10-24 09:55:00|19.78|19.66|19.79|19.67|19.79|19.67|19.78|19.66|16
1761300000000|2025-10-24 10:00:00|19.8|19.68|19.78|19.66|19.8|19.68|19.78|19.66|71
1761300300000|2025-10-24 10:05:00|19.77|19.65|19.79|19.67|19.8|19.68|19.76|19.64|57
1761300600000|2025-10-24 10:10:00|19.78|19.66|19.81|19.69|19.81|19.69|19.78|19.66|66
1761300900000|2025-10-24 10:15:00|19.8|19.68|19.77|19.65|19.81|19.69|19.77|19.65|38
1761301200000|2025-10-24 10:20:00|19.76|19.64|19.73|19.61|19.77|19.65|19.72|19.6|34
1761301500000|2025-10-24 10:25:00|19.72|19.6|19.72|19.6|19.73|19.61|19.72|19.6|25
1761301800000|2025-10-24 10:30:00|19.73|19.61|19.76|19.64|19.77|19.65|19.72|19.6|30
1761302100000|2025-10-24 10:35:00|19.75|19.63|19.75|19.63|19.76|19.64|19.74|19.62|49
1761302400000|2025-10-24 10:40:00|19.74|19.62|19.76|19.64|19.76|19.64|19.73|19.61|49
1761302700000|2025-10-24 10:45:00|19.77|19.65|19.74|19.62|19.77|19.65|19.74|19.62|38
1761303000000|2025-10-24 10:50:00|19.73|19.61|19.74|19.62|19.76|19.64|19.73|19.61|12
1761303300000|2025-10-24 10:55:00|19.75|19.63|19.73|19.61|19.76|19.64|19.73|19.61|53
1761303600000|2025-10-24 11:00:00|19.74|19.62|19.73|19.61|19.74|19.62|19.7|19.58|24
1761303900000|2025-10-24 11:05:00|19.72|19.6|19.72|19.6|19.75|19.63|19.71|19.59|21
1761304200000|2025-10-24 11:10:00|19.73|19.61|19.76|19.64|19.76|19.64|19.72|19.6|26
1761304500000|2025-10-24 11:15:00|19.75|19.63|19.76|19.64|19.77|19.65|19.74|19.62|42
1761304800000|2025-10-24 11:20:00|19.75|19.63|19.72|19.6|19.76|19.64|19.7|19.58|24
1761305100000|2025-10-24 11:25:00|19.71|19.59|19.72|19.6|19.72|19.6|19.71|19.59|2
1761305400000|2025-10-24 11:30:00|19.73|19.61|19.69|19.57|19.73|19.61|19.61|19.49|66
1761305700000|2025-10-24 11:35:00|19.68|19.56|19.7|19.58|19.7|19.58|19.67|19.55|33
1761306000000|2025-10-24 11:40:00|19.71|19.59|19.74|19.62|19.74|19.62|19.7|19.58|40
1761306300000|2025-10-24 11:45:00|19.73|19.61|19.74|19.62|19.76|19.64|19.72|19.6|10
1761306600000|2025-10-24 11:50:00|19.75|19.63|19.78|19.66|19.79|19.67|19.74|19.62|34
1761306900000|2025-10-24 11:55:00|19.79|19.67|19.8|19.68|19.8|19.68|19.77|19.65|28
1761307200000|2025-10-24 12:00:00|19.81|19.69|19.82|19.7|19.83|19.71|19.79|19.67|30
1761307500000|2025-10-24 12:05:00|19.81|19.69|19.81|19.69|19.82|19.7|19.81|19.69|17
1761307800000|2025-10-24 12:10:00|19.82|19.7|19.82|19.7|19.84|19.72|19.81|19.69|17
1761308100000|2025-10-24 12:15:00|19.83|19.71|19.77|19.65|19.83|19.71|19.77|19.65|13
1761308400000|2025-10-24 12:20:00|19.78|19.66|19.81|19.69|19.82|19.7|19.77|19.65|70
1761308700000|2025-10-24 12:25:00|19.8|19.68|19.82|19.7|19.84|19.72|19.79|19.67|19
1761309000000|2025-10-24 12:30:00|19.81|19.69|19.96|19.84|20.15|20.03|19.8|19.68|345
1761309300000|2025-10-24 12:35:00|19.95|19.83|19.92|19.8|19.99|19.87|19.9|19.78|133
1761309600000|2025-10-24 12:40:00|19.93|19.81|19.95|19.83|19.95|19.83|19.89|19.77|111
1761309900000|2025-10-24 12:45:00|19.94|19.82|19.88|19.76|19.95|19.83|19.86|19.74|69
1761310200000|2025-10-24 12:50:00|19.87|19.75|19.86|19.74|19.91|19.79|19.86|19.74|70
1761310500000|2025-10-24 12:55:00|19.87|19.75|19.88|19.76|19.89|19.77|19.84|19.72|62
1761310800000|2025-10-24 13:00:00|19.87|19.75|19.89|19.77|19.89|19.77|19.84|19.72|115
1761311100000|2025-10-24 13:05:00|19.88|19.76|19.89|19.77|19.89|19.77|19.85|19.73|66
1761311400000|2025-10-24 13:10:00|19.9|19.78|19.87|19.75|19.9|19.78|19.85|19.73|44
1761311700000|2025-10-24 13:15:00|19.86|19.74|19.88|19.76|19.89|19.77|19.85|19.73|119
1761312000000|2025-10-24 13:20:00|19.87|19.75|19.88|19.76|19.9|19.78|19.86|19.74|82
1761312300000|2025-10-24 13:25:00|19.87|19.75|19.85|19.73|19.88|19.76|19.85|19.73|137
1761312600000|2025-10-24 13:30:00|19.86|19.74|19.87|19.75|19.88|19.76|19.83|19.71|96
1761312900000|2025-10-24 13:35:00|19.86|19.74|19.75|19.63|19.88|19.76|19.74|19.62|116
1761313200000|2025-10-24 13:40:00|19.76|19.64|19.73|19.61|19.79|19.67|19.72|19.6|94
1761313500000|2025-10-24 13:45:00|19.74|19.62|19.68|19.56|19.75|19.63|19.64|19.52|129
1761313800000|2025-10-24 13:50:00|19.67|19.55|19.77|19.65|19.77|19.65|19.63|19.51|114
1761314100000|2025-10-24 13:55:00|19.76|19.64|19.79|19.67|19.81|19.69|19.76|19.64|82
1761314400000|2025-10-24 14:00:00|19.8|19.68|19.69|19.57|19.8|19.68|19.66|19.54|97
1761314700000|2025-10-24 14:05:00|19.68|19.56|19.68|19.56|19.71|19.59|19.63|19.51|109
1761315000000|2025-10-24 14:10:00|19.69|19.57|19.69|19.57|19.71|19.59|19.65|19.53|99
1761315300000|2025-10-24 14:15:00|19.68|19.56|19.61|19.49|19.69|19.57|19.59|19.47|106
1761315600000|2025-10-24 14:20:00|19.62|19.5|19.6|19.48|19.64|19.52|19.55|19.43|95
1761315900000|2025-10-24 14:25:00|19.59|19.47|19.54|19.42|19.59|19.47|19.46|19.34|81
1761316200000|2025-10-24 14:30:00|19.53|19.41|19.59|19.47|19.59|19.47|19.49|19.37|102
1761316500000|2025-10-24 14:35:00|19.58|19.46|19.58|19.46|19.59|19.47|19.5|19.38|74
1761316800000|2025-10-24 14:40:00|19.57|19.45|19.58|19.46|19.58|19.46|19.54|19.42|102
1761317100000|2025-10-24 14:45:00|19.57|19.45|19.56|19.44|19.58|19.46|19.54|19.42|100
1761317400000|2025-10-24 14:50:00|19.57|19.45|19.53|19.41|19.57|19.45|19.5|19.38|105
1761317700000|2025-10-24 14:55:00|19.52|19.4|19.55|19.43|19.56|19.44|19.51|19.39|64
1761318000000|2025-10-24 15:00:00|19.56|19.44|19.53|19.41|19.57|19.45|19.53|19.41|72
1761318300000|2025-10-24 15:05:00|19.54|19.42|19.55|19.43|19.55|19.43|19.5|19.38|54
1761318600000|2025-10-24 15:10:00|19.56|19.44|19.6|19.48|19.63|19.51|19.55|19.43|71
1761318900000|2025-10-24 15:15:00|19.61|19.49|19.61|19.49|19.62|19.5|19.57|19.45|41
1761319200000|2025-10-24 15:20:00|19.62|19.5|19.62|19.5|19.66|19.54|19.59|19.47|43
1761319500000|2025-10-24 15:25:00|19.61|19.49|19.64|19.52|19.64|19.52|19.61|19.49|44
1761319800000|2025-10-24 15:30:00|19.65|19.53|19.62|19.5|19.65|19.53|19.61|19.49|82
1761320100000|2025-10-24 15:35:00|19.61|19.49|19.63|19.51|19.65|19.53|19.6|19.48|57
1761320400000|2025-10-24 15:40:00|19.62|19.5|19.58|19.46|19.62|19.5|19.57|19.45|43
1761320700000|2025-10-24 15:45:00|19.57|19.45|19.55|19.43|19.57|19.45|19.51|19.39|87
1761321000000|2025-10-24 15:50:00|19.54|19.42|19.56|19.44|19.58|19.46|19.54|19.42|39
1761321300000|2025-10-24 15:55:00|19.55|19.43|19.56|19.44|19.57|19.45|19.52|19.4|52
1761321600000|2025-10-24 16:00:00|19.55|19.43|19.51|19.39|19.57|19.45|19.5|19.38|79
1761321900000|2025-10-24 16:05:00|19.5|19.38|19.5|19.38|19.51|19.39|19.48|19.36|61
1761322200000|2025-10-24 16:10:00|19.51|19.39|19.54|19.42|19.54|19.42|19.5|19.38|34
1761322500000|2025-10-24 16:15:00|19.53|19.41|19.6|19.48|19.61|19.49|19.53|19.41|34
1761322800000|2025-10-24 16:20:00|19.61|19.49|19.54|19.42|19.62|19.5|19.54|19.42|38
1761323100000|2025-10-24 16:25:00|19.55|19.43|19.58|19.46|19.58|19.46|19.55|19.43|12
1761323400000|2025-10-24 16:30:00|19.57|19.45|19.52|19.4|19.57|19.45|19.5|19.38|26
1761323700000|2025-10-24 16:35:00|19.51|19.39|19.51|19.39|19.52|19.4|19.5|19.38|55
1761324000000|2025-10-24 16:40:00|19.5|19.38|19.51|19.39|19.51|19.39|19.48|19.36|38
1761324300000|2025-10-24 16:45:00|19.5|19.38|19.52|19.4|19.52|19.4|19.48|19.36|43
1761324600000|2025-10-24 16:50:00|19.53|19.41|19.53|19.41|19.53|19.41|19.51|19.39|17
1761324900000|2025-10-24 16:55:00|19.52|19.4|19.55|19.43|19.55|19.43|19.52|19.4|26
1761325200000|2025-10-24 17:00:00|19.56|19.44|19.61|19.49|19.62|19.5|19.56|19.44|14
1761325500000|2025-10-24 17:05:00|19.6|19.48|19.58|19.46|19.61|19.49|19.57|19.45|22
1761325800000|2025-10-24 17:10:00|19.57|19.45|19.57|19.45|19.58|19.46|19.54|19.42|13
1761326100000|2025-10-24 17:15:00|19.58|19.46|19.61|19.49|19.61|19.49|19.57|19.45|14
1761326400000|2025-10-24 17:20:00|19.62|19.5|19.64|19.52|19.64|19.52|19.61|19.49|37
1761326700000|2025-10-24 17:25:00|19.65|19.53|19.64|19.52|19.66|19.54|19.63|19.51|12
1761327000000|2025-10-24 17:30:00|19.63|19.51|19.63|19.51|19.64|19.52|19.62|19.5|17
1761327300000|2025-10-24 17:35:00|19.62|19.5|19.64|19.52|19.64|19.52|19.62|19.5|43
1761327600000|2025-10-24 17:40:00|19.63|19.51|19.63|19.51|19.65|19.53|19.63|19.51|11
1761327900000|2025-10-24 17:45:00|19.64|19.52|19.61|19.49|19.66|19.54|19.6|19.48|26
1761328200000|2025-10-24 17:50:00|19.6|19.48|19.6|19.48|19.61|19.49|19.58|19.46|25
1761328500000|2025-10-24 17:55:00|19.61|19.49|19.59|19.47|19.61|19.49|19.58|19.46|21
1761328800000|2025-10-24 18:00:00|19.58|19.46|19.62|19.5|19.62|19.5|19.56|19.44|23
1761329100000|2025-10-24 18:05:00|19.63|19.51|19.65|19.53|19.65|19.53|19.62|19.5|27
1761329400000|2025-10-24 18:10:00|19.64|19.52|19.65|19.53|19.65|19.53|19.62|19.5|18
1761329700000|2025-10-24 18:15:00|19.66|19.54|19.66|19.54|19.66|19.54|19.65|19.53|9
1761330000000|2025-10-24 18:20:00|19.67|19.55|19.65|19.53|19.67|19.55|19.65|19.53|3
1761330300000|2025-10-24 18:25:00|19.65|19.53|19.64|19.52|19.66|19.54|19.63|19.51|14
1761330600000|2025-10-24 18:30:00|19.65|19.53|19.64|19.52|19.66|19.54|19.64|19.52|20
1761330900000|2025-10-24 18:35:00|19.65|19.53|19.64|19.52|19.66|19.54|19.62|19.5|22
1761331200000|2025-10-24 18:40:00|19.63|19.51|19.64|19.52|19.64|19.52|19.62|19.5|18
1761331500000|2025-10-24 18:45:00|19.65|19.53|19.65|19.53|19.65|19.53|19.63|19.51|37
1761331800000|2025-10-24 18:50:00|19.64|19.52|19.66|19.54|19.67|19.55|19.63|19.51|37
1761332100000|2025-10-24 18:55:00|19.65|19.53|19.68|19.56|19.68|19.56|19.65|19.53|24
1761332400000|2025-10-24 19:00:00|19.67|19.55|19.7|19.58|19.7|19.58|19.67|19.55|16
1761332700000|2025-10-24 19:05:00|19.71|19.59|19.75|19.63|19.75|19.63|19.69|19.57|25
1761333000000|2025-10-24 19:10:00|19.74|19.62|19.71|19.59|19.75|19.63|19.71|19.59|28
1761333300000|2025-10-24 19:15:00|19.72|19.6|19.74|19.62|19.74|19.62|19.71|19.59|13
1761333600000|2025-10-24 19:20:00|19.75|19.63|19.75|19.63|19.76|19.64|19.74|19.62|39
1761333900000|2025-10-24 19:25:00|19.74|19.62|19.76|19.64|19.77|19.65|19.73|19.61|25
1761334200000|2025-10-24 19:30:00|19.77|19.65|19.75|19.63|19.77|19.65|19.74|19.62|29
1761334500000|2025-10-24 19:35:00|19.74|19.62|19.73|19.61|19.75|19.63|19.72|19.6|44
1761334800000|2025-10-24 19:40:00|19.72|19.6|19.75|19.63|19.76|19.64|19.72|19.6|26
1761335100000|2025-10-24 19:45:00|19.74|19.62|19.74|19.62|19.75|19.63|19.72|19.6|31
1761335400000|2025-10-24 19:50:00|19.73|19.61|19.75|19.63|19.75|19.63|19.72|19.6|45
1761335700000|2025-10-24 19:55:00|19.74|19.62|19.74|19.62|19.76|19.64|19.73|19.61|43
1761336000000|2025-10-24 20:00:00|19.75|19.63|19.77|19.65|19.78|19.66|19.74|19.62|19
1761336300000|2025-10-24 20:05:00|19.76|19.64|19.77|19.65|19.78|19.66|19.76|19.64|24
1761336600000|2025-10-24 20:10:00|19.78|19.66|19.78|19.66|19.8|19.68|19.78|19.66|11
1761336900000|2025-10-24 20:15:00|19.79|19.67|19.81|19.69|19.81|19.69|19.78|19.66|23
1761337200000|2025-10-24 20:20:00|19.82|19.7|19.84|19.72|19.84|19.72|19.8|19.68|13
1761337500000|2025-10-24 20:25:00|19.85|19.73|19.82|19.7|19.85|19.73|19.82|19.7|14
1761337800000|2025-10-24 20:30:00|19.83|19.71|19.82|19.7|19.83|19.71|19.8|19.68|12
1761338100000|2025-10-24 20:35:00|19.83|19.71|19.81|19.69|19.84|19.72|19.8|19.68|9
1761338400000|2025-10-24 20:40:00|19.82|19.7|19.81|19.69|19.82|19.7|19.8|19.68|4
1761338700000|2025-10-24 20:45:00|19.82|19.7|19.83|19.71|19.84|19.72|19.81|19.69|16
1761339000000|2025-10-24 20:50:00|19.82|19.7|19.81|19.69|19.82|19.7|19.79|19.67|14
1761339300000|2025-10-24 20:55:00|19.82|19.7|19.82|19.7|19.84|19.72|19.81|19.69|21
1761375600000|2025-10-25 07:00:00|19.92|19.8|19.91|19.79|19.92|19.8|19.9|19.78|22
1761375900000|2025-10-25 07:05:00|19.92|19.8|19.91|19.79|19.92|19.8|19.9|19.78|24
1761376200000|2025-10-25 07:10:00|19.9|19.78|19.89|19.77|19.91|19.79|19.88|19.76|16
1761376500000|2025-10-25 07:15:00|19.88|19.76|19.89|19.77|19.92|19.8|19.88|19.76|16
1761376800000|2025-10-25 07:20:00|19.9|19.78|19.92|19.8|19.92|19.8|19.9|19.78|19
1761377100000|2025-10-25 07:25:00|19.91|19.79|19.92|19.8|19.92|19.8|19.9|19.78|14
1761377400000|2025-10-25 07:30:00|19.91|19.79|19.9|19.78|19.95|19.83|19.89|19.77|31
1761377700000|2025-10-25 07:35:00|19.89|19.77|19.87|19.75|19.89|19.77|19.86|19.74|27
1761378000000|2025-10-25 07:40:00|19.86|19.74|19.86|19.74|19.86|19.74|19.84|19.72|19
1761378300000|2025-10-25 07:45:00|19.85|19.73|19.84|19.72|19.86|19.74|19.84|19.72|6
1761378600000|2025-10-25 07:50:00|19.85|19.73|19.85|19.73|19.86|19.74|19.85|19.73|9
1761378900000|2025-10-25 07:55:00|19.86|19.74|19.86|19.74|19.86|19.74|19.85|19.73|9
1761379200000|2025-10-25 08:00:00|19.87|19.75|19.88|19.76|19.88|19.76|19.85|19.73|8
1761379500000|2025-10-25 08:05:00|19.89|19.77|19.88|19.76|19.9|19.78|19.88|19.76|12
1761379800000|2025-10-25 08:10:00|19.89|19.77|19.89|19.77|19.89|19.77|19.88|19.76|7
1761380100000|2025-10-25 08:15:00|19.9|19.78|19.91|19.79|19.91|19.79|19.89|19.77|6
1761380400000|2025-10-25 08:20:00|19.9|19.78|19.94|19.82|19.94|19.82|19.9|19.78|11
1761380700000|2025-10-25 08:25:00|19.93|19.81|19.92|19.8|19.94|19.82|19.9|19.78|14
1761381000000|2025-10-25 08:30:00|19.93|19.81|19.92|19.8|19.93|19.81|19.91|19.79|12
1761381300000|2025-10-25 08:35:00|19.91|19.79|19.89|19.77|19.91|19.79|19.89|19.77|11
1761381600000|2025-10-25 08:40:00|19.88|19.76|19.9|19.78|19.9|19.78|19.88|19.76|9
1761381900000|2025-10-25 08:45:00|19.91|19.79|19.92|19.8|19.93|19.81|19.9|19.78|12
1761382200000|2025-10-25 08:50:00|19.93|19.81|19.93|19.81|19.94|19.82|19.92|19.8|39
1761382500000|2025-10-25 08:55:00|19.94|19.82|19.94|19.82|19.95|19.83|19.93|19.81|7
1761382800000|2025-10-25 09:00:00|19.95|19.83|19.92|19.8|19.95|19.83|19.92|19.8|12
1761383100000|2025-10-25 09:05:00|19.93|19.81|19.94|19.82|19.94|19.82|19.92|19.8|8
1761383400000|2025-10-25 09:10:00|19.93|19.81|19.94|19.82|19.94|19.82|19.92|19.8|8
1761383700000|2025-10-25 09:15:00|19.93|19.81|19.9|19.78|19.93|19.81|19.89|19.77|14
1761384000000|2025-10-25 09:20:00|19.89|19.77|19.88|19.76|19.9|19.78|19.88|19.76|8
1761384300000|2025-10-25 09:25:00|19.87|19.75|19.87|19.75|19.87|19.75|19.86|19.74|11
1761384600000|2025-10-25 09:30:00|19.86|19.74|19.86|19.74|19.87|19.75|19.86|19.74|11
1761384900000|2025-10-25 09:35:00|19.87|19.75|19.92|19.8|19.92|19.8|19.87|19.75|14
1761385200000|2025-10-25 09:40:00|19.91|19.79|19.9|19.78|19.92|19.8|19.88|19.76|30
1761385500000|2025-10-25 09:45:00|19.89|19.77|19.86|19.74|19.89|19.77|19.86|19.74|22
1761385800000|2025-10-25 09:50:00|19.85|19.73|19.83|19.71|19.85|19.73|19.83|19.71|19
1761386100000|2025-10-25 09:55:00|19.84|19.72|19.83|19.71|19.84|19.72|19.83|19.71|2
1761386400000|2025-10-25 10:00:00|19.84|19.72|19.82|19.7|19.84|19.72|19.82|19.7|3
1761386700000|2025-10-25 10:05:00|19.81|19.69|19.78|19.66|19.81|19.69|19.76|19.64|16
1761387000000|2025-10-25 10:10:00|19.79|19.67|19.76|19.64|19.79|19.67|19.75|19.63|14
1761387300000|2025-10-25 10:15:00|19.75|19.63|19.77|19.65|19.77|19.65|19.75|19.63|27
1761387600000|2025-10-25 10:20:00|19.78|19.66|19.79|19.67|19.79|19.67|19.77|19.65|4
1761387900000|2025-10-25 10:25:00|19.78|19.66|19.76|19.64|19.78|19.66|19.76|19.64|21
1761388200000|2025-10-25 10:30:00|19.75|19.63|19.78|19.66|19.78|19.66|19.75|19.63|14
1761388500000|2025-10-25 10:35:00|19.77|19.65|19.79|19.67|19.79|19.67|19.77|19.65|5
1761388800000|2025-10-25 10:40:00|19.8|19.68|19.79|19.67|19.8|19.68|19.79|19.67|6
1761389100000|2025-10-25 10:45:00|19.8|19.68|19.78|19.66|19.8|19.68|19.78|19.66|9
1761389400000|2025-10-25 10:50:00|19.77|19.65|19.76|19.64|19.78|19.66|19.76|19.64|16
1761389700000|2025-10-25 10:55:00|19.77|19.65|19.76|19.64|19.77|19.65|19.76|19.64|10
1761390000000|2025-10-25 11:00:00|19.75|19.63|19.78|19.66|19.78|19.66|19.75|19.63|12
1761390300000|2025-10-25 11:05:00|19.77|19.65|19.77|19.65|19.79|19.67|19.77|19.65|5
1761390600000|2025-10-25 11:10:00|19.78|19.66|19.76|19.64|19.78|19.66|19.76|19.64|7
1761390900000|2025-10-25 11:15:00|19.77|19.65|19.78|19.66|19.78|19.66|19.77|19.65|2
1761391200000|2025-10-25 11:20:00|19.79|19.67|19.79|19.67|19.79|19.67|19.78|19.66|3
1761391500000|2025-10-25 11:25:00|19.8|19.68|19.81|19.69|19.82|19.7|19.79|19.67|10
1761391800000|2025-10-25 11:30:00|19.8|19.68|19.82|19.7|19.83|19.71|19.8|19.68|7
1761392100000|2025-10-25 11:35:00|19.83|19.71|19.81|19.69|19.84|19.72|19.81|19.69|7
1761392400000|2025-10-25 11:40:00|19.82|19.7|19.8|19.68|19.82|19.7|19.79|19.67|11
1761392700000|2025-10-25 11:45:00|19.81|19.69|19.82|19.7|19.82|19.7|19.8|19.68|10
1761393000000|2025-10-25 11:50:00|19.83|19.71|19.83|19.71|19.83|19.71|19.82|19.7|11
1761393300000|2025-10-25 11:55:00|19.82|19.7|19.82|19.7|19.83|19.71|19.82|19.7|7
1761393600000|2025-10-25 12:00:00|19.81|19.69|19.85|19.73|19.85|19.73|19.81|19.69|11
1761393900000|2025-10-25 12:05:00|19.84|19.72|19.88|19.76|19.88|19.76|19.83|19.71|9
1761394200000|2025-10-25 12:10:00|19.87|19.75|19.89|19.77|19.89|19.77|19.87|19.75|91
1761394500000|2025-10-25 12:15:00|19.88|19.76|19.87|19.75|19.89|19.77|19.86|19.74|78
1761394800000|2025-10-25 12:20:00|19.88|19.76|19.9|19.78|19.9|19.78|19.87|19.75|99
1761395100000|2025-10-25 12:25:00|19.89|19.77|19.88|19.76|19.9|19.78|19.88|19.76|74
1761395400000|2025-10-25 12:30:00|19.89|19.77|19.86|19.74|19.89|19.77|19.85|19.73|62
1761395700000|2025-10-25 12:35:00|19.87|19.75|19.87|19.75|19.89|19.77|19.86|19.74|53
1761396000000|2025-10-25 12:40:00|19.86|19.74|19.87|19.75|19.87|19.75|19.86|19.74|8
1761396300000|2025-10-25 12:45:00|19.88|19.76|19.89|19.77|19.91|19.79|19.87|19.75|32
1761396600000|2025-10-25 12:50:00|19.88|19.76|19.87|19.75|19.88|19.76|19.86|19.74|24
1761396900000|2025-10-25 12:55:00|19.88|19.76|19.88|19.76|19.89|19.77|19.87|19.75|19
1761397200000|2025-10-25 13:00:00|19.89|19.77|19.86|19.74|19.89|19.77|19.86|19.74|14
1761397500000|2025-10-25 13:05:00|19.87|19.75|19.83|19.71|19.87|19.75|19.82|19.7|15
1761397800000|2025-10-25 13:10:00|19.84|19.72|19.81|19.69|19.84|19.72|19.8|19.68|14
1761398100000|2025-10-25 13:15:00|19.82|19.7|19.79|19.67|19.83|19.71|19.79|19.67|20
1761398400000|2025-10-25 13:20:00|19.78|19.66|19.83|19.71|19.84|19.72|19.78|19.66|22
1761398700000|2025-10-25 13:25:00|19.82|19.7|19.82|19.7|19.83|19.71|19.8|19.68|29
1761399000000|2025-10-25 13:30:00|19.81|19.69|19.8|19.68|19.81|19.69|19.8|19.68|22
1761399300000|2025-10-25 13:35:00|19.81|19.69|19.79|19.67|19.81|19.69|19.77|19.65|17
1761399600000|2025-10-25 13:40:00|19.78|19.66|19.78|19.66|19.79|19.67|19.77|19.65|17
1761399900000|2025-10-25 13:45:00|19.77|19.65|19.77|19.65|19.77|19.65|19.76|19.64|11
1761400200000|2025-10-25 13:50:00|19.76|19.64|19.8|19.68|19.8|19.68|19.76|19.64|21
1761400500000|2025-10-25 13:55:00|19.81|19.69|19.8|19.68|19.81|19.69|19.8|19.68|14
1761400800000|2025-10-25 14:00:00|19.79|19.67|19.79|19.67|19.8|19.68|19.79|19.67|21
1761401100000|2025-10-25 14:05:00|19.8|19.68|19.79|19.67|19.8|19.68|19.77|19.65|10
1761401400000|2025-10-25 14:10:00|19.78|19.66|19.78|19.66|19.79|19.67|19.77|19.65|7
1761401700000|2025-10-25 14:15:00|19.79|19.67|19.79|19.67|19.8|19.68|19.78|19.66|7
1761402000000|2025-10-25 14:20:00|19.8|19.68|19.8|19.68|19.81|19.69|19.79|19.67|13
1761402300000|2025-10-25 14:25:00|19.79|19.67|19.78|19.66|19.8|19.68|19.77|19.65|14
1761402600000|2025-10-25 14:30:00|19.77|19.65|19.76|19.64|19.77|19.65|19.74|19.62|14
1761402900000|2025-10-25 14:35:00|19.77|19.65|19.79|19.67|19.8|19.68|19.77|19.65|25
1761403200000|2025-10-25 14:40:00|19.78|19.66|19.77|19.65|19.8|19.68|19.77|19.65|18
1761403500000|2025-10-25 14:45:00|19.76|19.64|19.76|19.64|19.78|19.66|19.75|19.63|15
1761403800000|2025-10-25 14:50:00|19.75|19.63|19.76|19.64|19.76|19.64|19.74|19.62|12
1761404100000|2025-10-25 14:55:00|19.75|19.63|19.76|19.64|19.78|19.66|19.75|19.63|16
1761404400000|2025-10-25 15:00:00|19.75|19.63|19.72|19.6|19.76|19.64|19.71|19.59|26
1761404700000|2025-10-25 15:05:00|19.71|19.59|19.7|19.58|19.72|19.6|19.7|19.58|4
1761405000000|2025-10-25 15:10:00|19.71|19.59|19.7|19.58|19.71|19.59|19.7|19.58|4
1761405300000|2025-10-25 15:15:00|19.71|19.59|19.71|19.59|19.71|19.59|19.7|19.58|11
1761405600000|2025-10-25 15:20:00|19.7|19.58|19.72|19.6|19.72|19.6|19.7|19.58|15
1761405900000|2025-10-25 15:25:00|19.73|19.61|19.73|19.61|19.75|19.63|19.73|19.61|5
1761406200000|2025-10-25 15:30:00|19.72|19.6|19.71|19.59|19.72|19.6|19.71|19.59|6
1761406500000|2025-10-25 15:35:00|19.72|19.6|19.73|19.61|19.73|19.61|19.72|19.6|8
1761406800000|2025-10-25 15:40:00|19.74|19.62|19.74|19.62|19.75|19.63|19.73|19.61|13
1761407100000|2025-10-25 15:45:00|19.73|19.61|19.73|19.61|19.74|19.62|19.73|19.61|3
1761407400000|2025-10-25 15:50:00|19.74|19.62|19.67|19.55|19.74|19.62|19.67|19.55|15
1761407700000|2025-10-25 15:55:00|19.68|19.56|19.69|19.57|19.69|19.57|19.67|19.55|17
1761408000000|2025-10-25 16:00:00|19.7|19.58|19.7|19.58|19.71|19.59|19.68|19.56|35
1761408300000|2025-10-25 16:05:00|19.71|19.59|19.69|19.57|19.71|19.59|19.67|19.55|47
1761408600000|2025-10-25 16:10:00|19.68|19.56|19.7|19.58|19.7|19.58|19.68|19.56|9
1761408900000|2025-10-25 16:15:00|19.71|19.59|19.71|19.59|19.72|19.6|19.7|19.58|9
1761409200000|2025-10-25 16:20:00|19.72|19.6|19.69|19.57|19.72|19.6|19.69|19.57|14
1761409500000|2025-10-25 16:25:00|19.7|19.58|19.69|19.57|19.7|19.58|19.67|19.55|32
1761409800000|2025-10-25 16:30:00|19.68|19.56|19.7|19.58|19.7|19.58|19.68|19.56|19
1761410100000|2025-10-25 16:35:00|19.71|19.59|19.69|19.57|19.71|19.59|19.68|19.56|5
1761410400000|2025-10-25 16:40:00|19.68|19.56|19.7|19.58|19.7|19.58|19.68|19.56|5
1761410700000|2025-10-25 16:45:00|19.71|19.59|19.72|19.6|19.72|19.6|19.69|19.57|22
1761411000000|2025-10-25 16:50:00|19.73|19.61|19.72|19.6|19.74|19.62|19.71|19.59|18
1761411300000|2025-10-25 16:55:00|19.71|19.59|19.72|19.6|19.73|19.61|19.71|19.59|6
1761411600000|2025-10-25 17:00:00|19.73|19.61|19.73|19.61|19.74|19.62|19.72|19.6|11
1761411900000|2025-10-25 17:05:00|19.74|19.62|19.77|19.65|19.77|19.65|19.74|19.62|6
1761412200000|2025-10-25 17:10:00|19.78|19.66|19.78|19.66|19.79|19.67|19.77|19.65|13
1761412500000|2025-10-25 17:15:00|19.77|19.65|19.76|19.64|19.78|19.66|19.76|19.64|4
1761412800000|2025-10-25 17:20:00|19.75|19.63|19.75|19.63|19.76|19.64|19.74|19.62|9
1761413400000|2025-10-25 17:30:00|19.76|19.64|19.75|19.63|19.77|19.65|19.75|19.63|4
1761413700000|2025-10-25 17:35:00|19.74|19.62|19.75|19.63|19.75|19.63|19.74|19.62|6
1761414000000|2025-10-25 17:40:00|19.74|19.62|19.75|19.63|19.75|19.63|19.74|19.62|8
1761414300000|2025-10-25 17:45:00|19.74|19.62|19.75|19.63|19.75|19.63|19.73|19.61|10
1761414600000|2025-10-25 17:50:00|19.74|19.62|19.75|19.63|19.75|19.63|19.74|19.62|6
1761415200000|2025-10-25 18:00:00|19.74|19.62|19.74|19.62|19.74|19.62|19.73|19.61|5
1761415500000|2025-10-25 18:05:00|19.73|19.61|19.73|19.61|19.74|19.62|19.73|19.61|5
1761415800000|2025-10-25 18:10:00|19.74|19.62|19.78|19.66|19.78|19.66|19.73|19.61|11
1761416100000|2025-10-25 18:15:00|19.77|19.65|19.79|19.67|19.8|19.68|19.77|19.65|11
1761416400000|2025-10-25 18:20:00|19.8|19.68|19.8|19.68|19.8|19.68|19.8|19.68|1
1761416700000|2025-10-25 18:25:00|19.79|19.67|19.81|19.69|19.82|19.7|19.79|19.67|13
1761417000000|2025-10-25 18:30:00|19.82|19.7|19.83|19.71|19.84|19.72|19.81|19.69|14
1761417300000|2025-10-25 18:35:00|19.84|19.72|19.85|19.73|19.85|19.73|19.83|19.71|34
1761417600000|2025-10-25 18:40:00|19.86|19.74|19.86|19.74|19.87|19.75|19.86|19.74|9
1761417900000|2025-10-25 18:45:00|19.87|19.75|19.86|19.74|19.88|19.76|19.86|19.74|10
1761418200000|2025-10-25 18:50:00|19.85|19.73|19.85|19.73|19.85|19.73|19.84|19.72|7
1761418500000|2025-10-25 18:55:00|19.84|19.72|19.86|19.74|19.86|19.74|19.84|19.72|5
1761418800000|2025-10-25 19:00:00|19.85|19.73|19.82|19.7|19.85|19.73|19.82|19.7|4
1761419100000|2025-10-25 19:05:00|19.81|19.69|19.81|19.69|19.83|19.71|19.81|19.69|11
1761419400000|2025-10-25 19:10:00|19.8|19.68|19.8|19.68|19.81|19.69|19.8|19.68|7
1761419700000|2025-10-25 19:15:00|19.81|19.69|19.81|19.69|19.81|19.69|19.8|19.68|11
1761420000000|2025-10-25 19:20:00|19.8|19.68|19.81|19.69|19.81|19.69|19.8|19.68|4
1761420300000|2025-10-25 19:25:00|19.8|19.68|19.81|19.69|19.81|19.69|19.8|19.68|2
1761420600000|2025-10-25 19:30:00|19.82|19.7|19.82|19.7|19.82|19.7|19.81|19.69|3
1761420900000|2025-10-25 19:35:00|19.81|19.69|19.8|19.68|19.82|19.7|19.8|19.68|8
1761421200000|2025-10-25 19:40:00|19.81|19.69|19.8|19.68|19.81|19.69|19.8|19.68|2
1761422400000|2025-10-25 20:00:00|19.81|19.69|19.8|19.68|19.81|19.69|19.79|19.67|4
1761422700000|2025-10-25 20:05:00|19.81|19.69|19.81|19.69|19.81|19.69|19.8|19.68|3
1761423000000|2025-10-25 20:10:00|19.8|19.68|19.8|19.68|19.8|19.68|19.8|19.68|1
1761423300000|2025-10-25 20:15:00|19.81|19.69|19.8|19.68|19.81|19.69|19.8|19.68|4
1761423600000|2025-10-25 20:20:00|19.79|19.67|19.78|19.66|19.79|19.67|19.78|19.66|2
1761423900000|2025-10-25 20:25:00|19.79|19.67|19.78|19.66|19.79|19.67|19.78|19.66|4
1761424200000|2025-10-25 20:30:00|19.77|19.65|19.75|19.63|19.78|19.66|19.74|19.62|11
1761424500000|2025-10-25 20:35:00|19.74|19.62|19.74|19.62|19.74|19.62|19.71|19.59|23
1761424800000|2025-10-25 20:40:00|19.75|19.63|19.75|19.63|19.77|19.65|19.75|19.63|9
1761425100000|2025-10-25 20:45:00|19.76|19.64|19.77|19.65|19.77|19.65|19.76|19.64|6
1761425400000|2025-10-25 20:50:00|19.76|19.64|19.75|19.63|19.76|19.64|19.75|19.63|2
1761425700000|2025-10-25 20:55:00|19.74|19.62|19.72|19.6|19.75|19.63|19.72|19.6|11
1761426000000|2025-10-25 21:00:00|19.73|19.61|19.73|19.61|19.73|19.61|19.71|19.59|9
1761426300000|2025-10-25 21:05:00|19.72|19.6|19.75|19.63|19.75|19.63|19.72|19.6|16
1761426600000|2025-10-25 21:10:00|19.76|19.64|19.77|19.65|19.77|19.65|19.76|19.64|2
1761426900000|2025-10-25 21:15:00|19.76|19.64|19.74|19.62|19.76|19.64|19.73|19.61|29
1761427200000|2025-10-25 21:20:00|19.75|19.63|19.75|19.63|19.76|19.64|19.74|19.62|23
1761427500000|2025-10-25 21:25:00|19.74|19.62|19.75|19.63|19.76|19.64|19.74|19.62|8
1761427800000|2025-10-25 21:30:00|19.74|19.62|19.74|19.62|19.75|19.63|19.73|19.61|19
1761428100000|2025-10-25 21:35:00|19.73|19.61|19.74|19.62|19.74|19.62|19.73|19.61|16
1761428400000|2025-10-25 21:40:00|19.73|19.61|19.73|19.61|19.74|19.62|19.73|19.61|3
1761429000000|2025-10-25 21:50:00|19.74|19.62|19.74|19.62|19.74|19.62|19.74|19.62|1
1761429300000|2025-10-25 21:55:00|19.75|19.63|19.75|19.63|19.76|19.64|19.75|19.63|9
1761429600000|2025-10-25 22:00:00|19.74|19.62|19.73|19.61|19.75|19.63|19.7|19.58|26
1761429900000|2025-10-25 22:05:00|19.74|19.62|19.74|19.62|19.74|19.62|19.73|19.61|3
1761430200000|2025-10-25 22:10:00|19.73|19.61|19.71|19.59|19.74|19.62|19.71|19.59|17
1761430500000|2025-10-25 22:15:00|19.72|19.6|19.72|19.6|19.72|19.6|19.71|19.59|23
1761430800000|2025-10-25 22:20:00|19.71|19.59|19.7|19.58|19.71|19.59|19.7|19.58|6
1761431100000|2025-10-25 22:25:00|19.69|19.57|19.71|19.59|19.71|19.59|19.69|19.57|35
1761431400000|2025-10-25 22:30:00|19.72|19.6|19.73|19.61|19.74|19.62|19.71|19.59|16
1761431700000|2025-10-25 22:35:00|19.74|19.62|19.74|19.62|19.75|19.63|19.73|19.61|11
1761432000000|2025-10-25 22:40:00|19.75|19.63|19.75|19.63|19.76|19.64|19.74|19.62|25
1761432300000|2025-10-25 22:45:00|19.74|19.62|19.76|19.64|19.76|19.64|19.74|19.62|3
1761432600000|2025-10-25 22:50:00|19.77|19.65|19.8|19.68|19.8|19.68|19.77|19.65|16
1761432900000|2025-10-25 22:55:00|19.79|19.67|19.78|19.66|19.8|19.68|19.78|19.66|18
1761433200000|2025-10-25 23:00:00|19.79|19.67|19.77|19.65|19.79|19.67|19.76|19.64|7
1761433500000|2025-10-25 23:05:00|19.78|19.66|19.76|19.64|19.78|19.66|19.75|19.63|17
1761433800000|2025-10-25 23:10:00|19.77|19.65|19.78|19.66|19.78|19.66|19.77|19.65|4
1761434100000|2025-10-25 23:15:00|19.77|19.65|19.76|19.64|19.78|19.66|19.76|19.64|14
1761434400000|2025-10-25 23:20:00|19.75|19.63|19.74|19.62|19.76|19.64|19.74|19.62|12
1761434700000|2025-10-25 23:25:00|19.73|19.61|19.74|19.62|19.74|19.62|19.73|19.61|4
1761435000000|2025-10-25 23:30:00|19.73|19.61|19.73|19.61|19.74|19.62|19.71|19.59|9
1761435600000|2025-10-25 23:40:00|19.74|19.62|19.73|19.61|19.74|19.62|19.73|19.61|2
1761435900000|2025-10-25 23:45:00|19.74|19.62|19.73|19.61|19.74|19.62|19.73|19.61|2
1761436200000|2025-10-25 23:50:00|19.72|19.6|19.71|19.59|19.73|19.61|19.71|19.59|22
1761436500000|2025-10-25 23:55:00|19.7|19.58|19.72|19.6|19.72|19.6|19.7|19.58|19
1761436800000|2025-10-26 00:00:00|19.71|19.59|19.69|19.57|19.71|19.59|19.68|19.56|21
1761437100000|2025-10-26 00:05:00|19.7|19.58|19.67|19.55|19.7|19.58|19.64|19.52|30
1761437400000|2025-10-26 00:10:00|19.68|19.56|19.69|19.57|19.69|19.57|19.68|19.56|12
1761437700000|2025-10-26 00:15:00|19.7|19.58|19.71|19.59|19.71|19.59|19.7|19.58|8
1761438000000|2025-10-26 00:20:00|19.72|19.6|19.71|19.59|19.72|19.6|19.71|19.59|4
1761438300000|2025-10-26 00:25:00|19.72|19.6|19.75|19.63|19.75|19.63|19.71|19.59|12
1761438600000|2025-10-26 00:30:00|19.74|19.62|19.75|19.63|19.75|19.63|19.73|19.61|10
1761438900000|2025-10-26 00:35:00|19.76|19.64|19.76|19.64|19.76|19.64|19.74|19.62|21
1761439200000|2025-10-26 00:40:00|19.75|19.63|19.74|19.62|19.76|19.64|19.73|19.61|28
1761439500000|2025-10-26 00:45:00|19.75|19.63|19.73|19.61|19.76|19.64|19.73|19.61|13
1761439800000|2025-10-26 00:50:00|19.72|19.6|19.7|19.58|19.73|19.61|19.7|19.58|13
1761440100000|2025-10-26 00:55:00|19.69|19.57|19.69|19.57|19.71|19.59|19.69|19.57|19
1761440400000|2025-10-26 01:00:00|19.7|19.58|19.7|19.58|19.71|19.59|19.69|19.57|15
1761440700000|2025-10-26 01:05:00|19.69|19.57|19.69|19.57|19.7|19.58|19.69|19.57|23
1761441000000|2025-10-26 01:10:00|19.68|19.56|19.7|19.58|19.7|19.58|19.67|19.55|21
1761441300000|2025-10-26 01:15:00|19.69|19.57|19.69|19.57|19.7|19.58|19.69|19.57|7
1761441600000|2025-10-26 01:20:00|19.68|19.56|19.66|19.54|19.68|19.56|19.66|19.54|17
1761441900000|2025-10-26 01:25:00|19.67|19.55|19.67|19.55|19.67|19.55|19.66|19.54|27
1761442200000|2025-10-26 01:30:00|19.66|19.54|19.68|19.56|19.68|19.56|19.66|19.54|9
1761442500000|2025-10-26 01:35:00|19.69|19.57|19.69|19.57|19.69|19.57|19.67|19.55|17
1761442800000|2025-10-26 01:40:00|19.7|19.58|19.68|19.56|19.7|19.58|19.68|19.56|19
1761443100000|2025-10-26 01:45:00|19.69|19.57|19.67|19.55|19.69|19.57|19.67|19.55|23
1761443400000|2025-10-26 01:50:00|19.68|19.56|19.66|19.54|19.68|19.56|19.65|19.53|11
1761443700000|2025-10-26 01:55:00|19.67|19.55|19.61|19.49|19.68|19.56|19.56|19.44|37
1761444000000|2025-10-26 02:00:00|19.6|19.48|19.57|19.45|19.6|19.48|19.56|19.44|38
1761444300000|2025-10-26 02:05:00|19.58|19.46|19.58|19.46|19.6|19.48|19.57|19.45|17
1761444600000|2025-10-26 02:10:00|19.59|19.47|19.58|19.46|19.59|19.47|19.58|19.46|12
1761444900000|2025-10-26 02:15:00|19.59|19.47|19.59|19.47|19.6|19.48|19.59|19.47|9
1761445200000|2025-10-26 02:20:00|19.58|19.46|19.58|19.46|19.59|19.47|19.57|19.45|7
1761445500000|2025-10-26 02:25:00|19.59|19.47|19.6|19.48|19.6|19.48|19.57|19.45|6
1761445800000|2025-10-26 02:30:00|19.59|19.47|19.6|19.48|19.62|19.5|19.59|19.47|14
1761446100000|2025-10-26 02:35:00|19.59|19.47|19.58|19.46|19.61|19.49|19.58|19.46|8
1761446400000|2025-10-26 02:40:00|19.59|19.47|19.59|19.47|19.59|19.47|19.58|19.46|3
1761446700000|2025-10-26 02:45:00|19.6|19.48|19.57|19.45|19.6|19.48|19.56|19.44|28
1761447000000|2025-10-26 02:50:00|19.56|19.44|19.55|19.43|19.56|19.44|19.53|19.41|22
1761447300000|2025-10-26 02:55:00|19.56|19.44|19.56|19.44|19.56|19.44|19.55|19.43|11
1761447600000|2025-10-26 03:00:00|19.55|19.43|19.55|19.43|19.56|19.44|19.54|19.42|25
1761447900000|2025-10-26 03:05:00|19.56|19.44|19.55|19.43|19.56|19.44|19.54|19.42|20
1761448200000|2025-10-26 03:10:00|19.54|19.42|19.56|19.44|19.57|19.45|19.54|19.42|13
1761448500000|2025-10-26 03:15:00|19.55|19.43|19.58|19.46|19.58|19.46|19.55|19.43|20
1761448800000|2025-10-26 03:20:00|19.57|19.45|19.58|19.46|19.59|19.47|19.57|19.45|22
1761449100000|2025-10-26 03:25:00|19.57|19.45|19.59|19.47|19.59|19.47|19.57|19.45|21
1761449400000|2025-10-26 03:30:00|19.58|19.46|19.57|19.45|19.59|19.47|19.57|19.45|20
1761449700000|2025-10-26 03:35:00|19.58|19.46|19.56|19.44|19.58|19.46|19.56|19.44|3
1761450000000|2025-10-26 03:40:00|19.57|19.45|19.55|19.43|19.57|19.45|19.54|19.42|7
1761450300000|2025-10-26 03:45:00|19.54|19.42|19.55|19.43|19.55|19.43|19.53|19.41|14
1761450600000|2025-10-26 03:50:00|19.56|19.44|19.56|19.44|19.57|19.45|19.55|19.43|33
1761450900000|2025-10-26 03:55:00|19.55|19.43|19.56|19.44|19.56|19.44|19.55|19.43|18
1761451200000|2025-10-26 04:00:00|19.55|19.43|19.58|19.46|19.58|19.46|19.55|19.43|10
1761451500000|2025-10-26 04:05:00|19.57|19.45|19.57|19.45|19.59|19.47|19.57|19.45|21
1761451800000|2025-10-26 04:10:00|19.58|19.46|19.59|19.47|19.59|19.47|19.57|19.45|14
1761452100000|2025-10-26 04:15:00|19.6|19.48|19.6|19.48|19.6|19.48|19.59|19.47|21
1761452400000|2025-10-26 04:20:00|19.61|19.49|19.6|19.48|19.61|19.49|19.6|19.48|6
1761452700000|2025-10-26 04:25:00|19.61|19.49|19.63|19.51|19.63|19.51|19.6|19.48|9
1761453000000|2025-10-26 04:30:00|19.62|19.5|19.63|19.51|19.64|19.52|19.62|19.5|4
1761453300000|2025-10-26 04:35:00|19.62|19.5|19.6|19.48|19.63|19.51|19.6|19.48|13
1761453900000|2025-10-26 04:45:00|19.61|19.49|19.62|19.5|19.62|19.5|19.61|19.49|4
1761454200000|2025-10-26 04:50:00|19.61|19.49|19.62|19.5|19.62|19.5|19.61|19.49|4
1761454800000|2025-10-26 05:00:00|19.61|19.49|19.59|19.47|19.61|19.49|19.58|19.46|7
1761455100000|2025-10-26 05:05:00|19.58|19.46|19.59|19.47|19.59|19.47|19.58|19.46|4
1761455400000|2025-10-26 05:10:00|19.6|19.48|19.6|19.48|19.6|19.48|19.59|19.47|3
1761455700000|2025-10-26 05:15:00|19.59|19.47|19.6|19.48|19.6|19.48|19.59|19.47|16
1761456300000|2025-10-26 05:25:00|19.61|19.49|19.6|19.48|19.61|19.49|19.59|19.47|10
1761456600000|2025-10-26 05:30:00|19.61|19.49|19.62|19.5|19.62|19.5|19.6|19.48|6
1761456900000|2025-10-26 05:35:00|19.63|19.51|19.66|19.54|19.66|19.54|19.62|19.5|12
1761457200000|2025-10-26 05:40:00|19.67|19.55|19.66|19.54|19.67|19.55|19.66|19.54|4
1761457500000|2025-10-26 05:45:00|19.67|19.55|19.67|19.55|19.67|19.55|19.66|19.54|5
1761457800000|2025-10-26 05:50:00|19.66|19.54|19.66|19.54|19.67|19.55|19.66|19.54|7
1761458100000|2025-10-26 05:55:00|19.67|19.55|19.65|19.53|19.67|19.55|19.65|19.53|3
1761458400000|2025-10-26 06:00:00|19.66|19.54|19.65|19.53|19.66|19.54|19.64|19.52|10
1761458700000|2025-10-26 06:05:00|19.64|19.52|19.63|19.51|19.64|19.52|19.63|19.51|8
1761459000000|2025-10-26 06:10:00|19.64|19.52|19.64|19.52|19.64|19.52|19.64|19.52|1
1761459300000|2025-10-26 06:15:00|19.63|19.51|19.64|19.52|19.64|19.52|19.63|19.51|8
1761459600000|2025-10-26 06:20:00|19.65|19.53|19.68|19.56|19.68|19.56|19.65|19.53|4
1761459900000|2025-10-26 06:25:00|19.69|19.57|19.69|19.57|19.69|19.57|19.69|19.57|1
1761460200000|2025-10-26 06:30:00|19.7|19.58|19.67|19.55|19.7|19.58|19.66|19.54|8
1761460500000|2025-10-26 06:35:00|19.66|19.54|19.67|19.55|19.67|19.55|19.66|19.54|18
1761460800000|2025-10-26 06:40:00|19.66|19.54|19.66|19.54|19.66|19.54|19.66|19.54|1
1761461100000|2025-10-26 06:45:00|19.67|19.55|19.66|19.54|19.68|19.56|19.66|19.54|8
1761461400000|2025-10-26 06:50:00|19.67|19.55|19.66|19.54|19.67|19.55|19.66|19.54|2
1761461700000|2025-10-26 06:55:00|19.67|19.55|19.68|19.56|19.68|19.56|19.67|19.55|4
1761462000000|2025-10-26 07:00:00|19.67|19.55|19.68|19.56|19.68|19.56|19.66|19.54|24
1761462300000|2025-10-26 07:05:00|19.69|19.57|19.69|19.57|19.69|19.57|19.69|19.57|1
1761462600000|2025-10-26 07:10:00|19.68|19.56|19.68|19.56|19.68|19.56|19.67|19.55|7
1761462900000|2025-10-26 07:15:00|19.69|19.57|19.69|19.57|19.71|19.59|19.69|19.57|15
1761463200000|2025-10-26 07:20:00|19.7|19.58|19.69|19.57|19.7|19.58|19.69|19.57|14
1761463500000|2025-10-26 07:25:00|19.68|19.56|19.69|19.57|19.69|19.57|19.68|19.56|14
1761463800000|2025-10-26 07:30:00|19.68|19.56|19.68|19.56|19.69|19.57|19.67|19.55|5
1761464100000|2025-10-26 07:35:00|19.69|19.57|19.7|19.58|19.7|19.58|19.68|19.56|6
1761464700000|2025-10-26 07:45:00|19.71|19.59|19.72|19.6|19.73|19.61|19.71|19.59|8
1761465000000|2025-10-26 07:50:00|19.73|19.61|19.72|19.6|19.73|19.61|19.72|19.6|4
1761465300000|2025-10-26 07:55:00|19.73|19.61|19.73|19.61|19.73|19.61|19.73|19.61|1
1761465600000|2025-10-26 08:00:00|19.74|19.62|19.75|19.63|19.76|19.64|19.74|19.62|10
1761465900000|2025-10-26 08:05:00|19.76|19.64|19.75|19.63|19.77|19.65|19.75|19.63|7
1761466500000|2025-10-26 08:15:00|19.74|19.62|19.72|19.6|19.75|19.63|19.71|19.59|25
1761466800000|2025-10-26 08:20:00|19.71|19.59|19.74|19.62|19.74|19.62|19.71|19.59|14
1761467100000|2025-10-26 08:25:00|19.73|19.61|19.73|19.61|19.73|19.61|19.72|19.6|5
1761467400000|2025-10-26 08:30:00|19.74|19.62|19.73|19.61|19.74|19.62|19.72|19.6|6
1761467700000|2025-10-26 08:35:00|19.72|19.6|19.72|19.6|19.72|19.6|19.71|19.59|3
1761468000000|2025-10-26 08:40:00|19.73|19.61|19.74|19.62|19.75|19.63|19.73|19.61|6
1761468300000|2025-10-26 08:45:00|19.75|19.63|19.77|19.65|19.77|19.65|19.75|19.63|11
1761468600000|2025-10-26 08:50:00|19.76|19.64|19.78|19.66|19.79|19.67|19.76|19.64|7
1761468900000|2025-10-26 08:55:00|19.77|19.65|19.77|19.65|19.78|19.66|19.77|19.65|5
1761469200000|2025-10-26 09:00:00|19.78|19.66|19.76|19.64|19.78|19.66|19.75|19.63|13
1761469500000|2025-10-26 09:05:00|19.75|19.63|19.76|19.64|19.77|19.65|19.75|19.63|14
1761469800000|2025-10-26 09:10:00|19.75|19.63|19.74|19.62|19.75|19.63|19.74|19.62|14
1761470100000|2025-10-26 09:15:00|19.75|19.63|19.79|19.67|19.79|19.67|19.74|19.62|7
1761470400000|2025-10-26 09:20:00|19.78|19.66|19.96|19.84|19.96|19.84|19.78|19.66|46
1761470700000|2025-10-26 09:25:00|19.97|19.85|20.08|19.96|20.08|19.96|19.93|19.81|135
1761471000000|2025-10-26 09:30:00|20.09|19.97|20.05|19.93|20.15|20.03|20|19.88|108
1761471300000|2025-10-26 09:35:00|20.06|19.94|20|19.88|20.09|19.97|19.99|19.87|83
1761471600000|2025-10-26 09:40:00|20.01|19.89|20.01|19.89|20.03|19.91|19.99|19.87|49
1761471900000|2025-10-26 09:45:00|20.02|19.9|19.99|19.87|20.02|19.9|19.96|19.84|56
1761472200000|2025-10-26 09:50:00|19.98|19.86|19.98|19.86|20|19.88|19.96|19.84|51
1761472500000|2025-10-26 09:55:00|19.97|19.85|20.01|19.89|20.02|19.9|19.97|19.85|31
1761472800000|2025-10-26 10:00:00|20.02|19.9|20|19.88|20.07|19.95|20|19.88|59
1761473100000|2025-10-26 10:05:00|19.99|19.87|19.97|19.85|20|19.88|19.97|19.85|31
1761473400000|2025-10-26 10:10:00|19.98|19.86|20.02|19.9|20.02|19.9|19.97|19.85|23
1761473700000|2025-10-26 10:15:00|20.03|19.91|19.99|19.87|20.04|19.92|19.98|19.86|37
1761474000000|2025-10-26 10:20:00|19.98|19.86|19.97|19.85|19.98|19.86|19.97|19.85|26
1761474300000|2025-10-26 10:25:00|19.96|19.84|19.96|19.84|19.97|19.85|19.95|19.83|23
1761474600000|2025-10-26 10:30:00|19.97|19.85|19.9|19.78|19.97|19.85|19.9|19.78|40
1761474900000|2025-10-26 10:35:00|19.91|19.79|19.95|19.83|19.95|19.83|19.9|19.78|23
1761475200000|2025-10-26 10:40:00|19.94|19.82|19.94|19.82|19.95|19.83|19.93|19.81|23
1761475500000|2025-10-26 10:45:00|19.95|19.83|19.96|19.84|19.96|19.84|19.94|19.82|10
1761475800000|2025-10-26 10:50:00|19.97|19.85|19.96|19.84|19.97|19.85|19.96|19.84|14
1761476100000|2025-10-26 10:55:00|19.95|19.83|19.97|19.85|19.98|19.86|19.95|19.83|11
1761476400000|2025-10-26 11:00:00|19.98|19.86|19.94|19.82|19.98|19.86|19.94|19.82|23
1761476700000|2025-10-26 11:05:00|19.93|19.81|19.92|19.8|19.93|19.81|19.9|19.78|20
1761477000000|2025-10-26 11:10:00|19.93|19.81|19.94|19.82|19.94|19.82|19.92|19.8|8
1761477300000|2025-10-26 11:15:00|19.95|19.83|19.98|19.86|19.99|19.87|19.95|19.83|36
1761477600000|2025-10-26 11:20:00|19.97|19.85|20.01|19.89|20.01|19.89|19.97|19.85|23
1761477900000|2025-10-26 11:25:00|20.02|19.9|20.03|19.91|20.04|19.92|20.01|19.89|22
1761478200000|2025-10-26 11:30:00|20.04|19.92|20.06|19.94|20.08|19.96|20.03|19.91|43
1761478500000|2025-10-26 11:35:00|20.07|19.95|20.13|20.01|20.14|20.02|20.07|19.95|44
1761478800000|2025-10-26 11:40:00|20.14|20.02|20.25|20.13|20.25|20.13|20.13|20.01|70
1761479100000|2025-10-26 11:45:00|20.26|20.14|20.24|20.12|20.31|20.19|20.18|20.06|117
1761479400000|2025-10-26 11:50:00|20.23|20.11|20.22|20.1|20.25|20.13|20.2|20.08|64
1761479700000|2025-10-26 11:55:00|20.23|20.11|20.24|20.12|20.25|20.13|20.22|20.1|38
1761480000000|2025-10-26 12:00:00|20.25|20.13|20.28|20.16|20.3|20.18|20.25|20.13|50
1761480300000|2025-10-26 12:05:00|20.29|20.17|20.26|20.14|20.3|20.18|20.26|20.14|52
1761480600000|2025-10-26 12:10:00|20.25|20.13|20.25|20.13|20.29|20.17|20.24|20.12|33
1761480900000|2025-10-26 12:15:00|20.26|20.14|20.27|20.15|20.3|20.18|20.25|20.13|58
1761481200000|2025-10-26 12:20:00|20.26|20.14|20.22|20.1|20.29|20.17|20.21|20.09|61
1761481500000|2025-10-26 12:25:00|20.21|20.09|20.22|20.1|20.25|20.13|20.21|20.09|32
1761481800000|2025-10-26 12:30:00|20.23|20.11|20.23|20.11|20.26|20.14|20.22|20.1|21
1761482100000|2025-10-26 12:35:00|20.22|20.1|20.25|20.13|20.29|20.17|20.22|20.1|72
1761482400000|2025-10-26 12:40:00|20.24|20.12|20.21|20.09|20.24|20.12|20.2|20.08|32
1761482700000|2025-10-26 12:45:00|20.22|20.1|20.29|20.17|20.3|20.18|20.22|20.1|52
1761483000000|2025-10-26 12:50:00|20.3|20.18|20.28|20.16|20.33|20.21|20.28|20.16|69
1761483300000|2025-10-26 12:55:00|20.29|20.17|20.31|20.19|20.34|20.22|20.28|20.16|45
1761483600000|2025-10-26 13:00:00|20.32|20.2|20.3|20.18|20.33|20.21|20.28|20.16|45
1761483900000|2025-10-26 13:05:00|20.29|20.17|20.28|20.16|20.3|20.18|20.25|20.13|50
1761484200000|2025-10-26 13:10:00|20.27|20.15|20.25|20.13|20.28|20.16|20.25|20.13|21
1761484500000|2025-10-26 13:15:00|20.24|20.12|20.27|20.15|20.27|20.15|20.22|20.1|28
1761484800000|2025-10-26 13:20:00|20.28|20.16|20.29|20.17|20.29|20.17|20.27|20.15|8
1761485100000|2025-10-26 13:25:00|20.28|20.16|20.34|20.22|20.34|20.22|20.28|20.16|25
1761485400000|2025-10-26 13:30:00|20.35|20.23|20.38|20.26|20.42|20.3|20.35|20.23|39
1761485700000|2025-10-26 13:35:00|20.37|20.25|20.38|20.26|20.39|20.27|20.34|20.22|60
1761486000000|2025-10-26 13:40:00|20.39|20.27|20.39|20.27|20.43|20.31|20.38|20.26|61
1761486300000|2025-10-26 13:45:00|20.38|20.26|20.34|20.22|20.41|20.29|20.33|20.21|71
1761486600000|2025-10-26 13:50:00|20.35|20.23|20.34|20.22|20.38|20.26|20.33|20.21|48
1761486900000|2025-10-26 13:55:00|20.35|20.23|20.35|20.23|20.38|20.26|20.34|20.22|31
1761487200000|2025-10-26 14:00:00|20.36|20.24|20.33|20.21|20.36|20.24|20.31|20.19|56
1761487500000|2025-10-26 14:05:00|20.34|20.22|20.36|20.24|20.37|20.25|20.32|20.2|81
1761487800000|2025-10-26 14:10:00|20.37|20.25|20.37|20.25|20.38|20.26|20.33|20.21|45
1761488100000|2025-10-26 14:15:00|20.38|20.26|20.36|20.24|20.38|20.26|20.32|20.2|41
1761488400000|2025-10-26 14:20:00|20.37|20.25|20.29|20.17|20.37|20.25|20.28|20.16|49
1761488700000|2025-10-26 14:25:00|20.3|20.18|20.3|20.18|20.31|20.19|20.29|20.17|21
1761489000000|2025-10-26 14:30:00|20.31|20.19|20.33|20.21|20.33|20.21|20.3|20.18|25
1761489300000|2025-10-26 14:35:00|20.32|20.2|20.33|20.21|20.33|20.21|20.31|20.19|28
1761489600000|2025-10-26 14:40:00|20.34|20.22|20.35|20.23|20.36|20.24|20.33|20.21|26
1761489900000|2025-10-26 14:45:00|20.34|20.22|20.34|20.22|20.35|20.23|20.31|20.19|21
1761490200000|2025-10-26 14:50:00|20.33|20.21|20.3|20.18|20.34|20.22|20.29|20.17|22
1761490500000|2025-10-26 14:55:00|20.31|20.19|20.32|20.2|20.33|20.21|20.3|20.18|10
1761490800000|2025-10-26 15:00:00|20.33|20.21|20.3|20.18|20.33|20.21|20.3|20.18|30
1761491100000|2025-10-26 15:05:00|20.29|20.17|20.33|20.21|20.33|20.21|20.29|20.17|21
1761491400000|2025-10-26 15:10:00|20.32|20.2|20.39|20.27|20.41|20.29|20.32|20.2|30
1761491700000|2025-10-26 15:15:00|20.4|20.28|20.39|20.27|20.43|20.31|20.38|20.26|30
1761492000000|2025-10-26 15:20:00|20.4|20.28|20.37|20.25|20.4|20.28|20.36|20.24|20
1761492300000|2025-10-26 15:25:00|20.38|20.26|20.39|20.27|20.39|20.27|20.37|20.25|10
1761492600000|2025-10-26 15:30:00|20.4|20.28|20.4|20.28|20.4|20.28|20.38|20.26|17
1761492900000|2025-10-26 15:35:00|20.39|20.27|20.36|20.24|20.4|20.28|20.36|20.24|14
1761493200000|2025-10-26 15:40:00|20.37|20.25|20.36|20.24|20.37|20.25|20.34|20.22|10
1761493500000|2025-10-26 15:45:00|20.35|20.23|20.36|20.24|20.37|20.25|20.35|20.23|22
1761493800000|2025-10-26 15:50:00|20.35|20.23|20.38|20.26|20.39|20.27|20.35|20.23|12
1761494100000|2025-10-26 15:55:00|20.39|20.27|20.37|20.25|20.39|20.27|20.37|20.25|27
1761494400000|2025-10-26 16:00:00|20.38|20.26|20.33|20.21|20.38|20.26|20.29|20.17|24
1761494700000|2025-10-26 16:05:00|20.32|20.2|20.32|20.2|20.34|20.22|20.32|20.2|21
1761495000000|2025-10-26 16:10:00|20.33|20.21|20.31|20.19|20.34|20.22|20.31|20.19|25
1761495300000|2025-10-26 16:15:00|20.3|20.18|20.27|20.15|20.31|20.19|20.23|20.11|48
1761495600000|2025-10-26 16:20:00|20.26|20.14|20.27|20.15|20.27|20.15|20.26|20.14|18
1761495900000|2025-10-26 16:25:00|20.28|20.16|20.26|20.14|20.28|20.16|20.25|20.13|9
1761496200000|2025-10-26 16:30:00|20.25|20.13|20.25|20.13|20.27|20.15|20.24|20.12|29
1761496500000|2025-10-26 16:35:00|20.26|20.14|20.28|20.16|20.31|20.19|20.26|20.14|19
1761496800000|2025-10-26 16:40:00|20.29|20.17|20.3|20.18|20.31|20.19|20.28|20.16|18
1761497100000|2025-10-26 16:45:00|20.31|20.19|20.32|20.2|20.34|20.22|20.3|20.18|22
1761497400000|2025-10-26 16:50:00|20.31|20.19|20.3|20.18|20.32|20.2|20.29|20.17|10
1761497700000|2025-10-26 16:55:00|20.29|20.17|20.28|20.16|20.29|20.17|20.26|20.14|14
1761498000000|2025-10-26 17:00:00|20.27|20.15|20.27|20.15|20.28|20.16|20.24|20.12|15
1761498300000|2025-10-26 17:05:00|20.26|20.14|20.3|20.18|20.3|20.18|20.26|20.14|19
1761498600000|2025-10-26 17:10:00|20.29|20.17|20.3|20.18|20.32|20.2|20.29|20.17|12
1761498900000|2025-10-26 17:15:00|20.29|20.17|20.35|20.23|20.35|20.23|20.29|20.17|9
1761499200000|2025-10-26 17:20:00|20.36|20.24|20.35|20.23|20.37|20.25|20.34|20.22|14
1761499500000|2025-10-26 17:25:00|20.34|20.22|20.34|20.22|20.35|20.23|20.34|20.22|9
1761499800000|2025-10-26 17:30:00|20.33|20.21|20.34|20.22|20.34|20.22|20.33|20.21|12
1761500100000|2025-10-26 17:35:00|20.33|20.21|20.33|20.21|20.34|20.22|20.33|20.21|5
1761500400000|2025-10-26 17:40:00|20.32|20.2|20.32|20.2|20.32|20.2|20.32|20.2|1
1761500700000|2025-10-26 17:45:00|20.31|20.19|20.31|20.19|20.33|20.21|20.31|20.19|7
1761501000000|2025-10-26 17:50:00|20.32|20.2|20.31|20.19|20.32|20.2|20.31|20.19|4
1761501300000|2025-10-26 17:55:00|20.3|20.18|20.29|20.17|20.31|20.19|20.29|20.17|4
1761501600000|2025-10-26 18:00:00|20.3|20.18|20.33|20.21|20.33|20.21|20.3|20.18|6
1761501900000|2025-10-26 18:05:00|20.34|20.22|20.34|20.22|20.35|20.23|20.33|20.21|9
1761502200000|2025-10-26 18:10:00|20.35|20.23|20.34|20.22|20.35|20.23|20.34|20.22|6
1761502500000|2025-10-26 18:15:00|20.35|20.23|20.34|20.22|20.35|20.23|20.34|20.22|4
1761502800000|2025-10-26 18:20:00|20.35|20.23|20.33|20.21|20.35|20.23|20.32|20.2|9
1761503100000|2025-10-26 18:25:00|20.32|20.2|20.3|20.18|20.32|20.2|20.29|20.17|15
1761503400000|2025-10-26 18:30:00|20.29|20.17|20.32|20.2|20.33|20.21|20.29|20.17|6
1761503700000|2025-10-26 18:35:00|20.33|20.21|20.34|20.22|20.34|20.22|20.32|20.2|8
1761504000000|2025-10-26 18:40:00|20.35|20.23|20.33|20.21|20.35|20.23|20.32|20.2|11
1761504300000|2025-10-26 18:45:00|20.32|20.2|20.32|20.2|20.33|20.21|20.32|20.2|5
1761504600000|2025-10-26 18:50:00|20.33|20.21|20.32|20.2|20.34|20.22|20.32|20.2|10
1761504900000|2025-10-26 18:55:00|20.31|20.19|20.31|20.19|20.32|20.2|20.31|20.19|5
1761505200000|2025-10-26 19:00:00|20.32|20.2|20.28|20.16|20.32|20.2|20.28|20.16|11
1761505500000|2025-10-26 19:05:00|20.29|20.17|20.27|20.15|20.29|20.17|20.26|20.14|5
1761505800000|2025-10-26 19:10:00|20.26|20.14|20.26|20.14|20.27|20.15|20.25|20.13|11
1761506100000|2025-10-26 19:15:00|20.27|20.15|20.25|20.13|20.27|20.15|20.25|20.13|17
1761506400000|2025-10-26 19:20:00|20.24|20.12|20.25|20.13|20.26|20.14|20.23|20.11|6
1761506700000|2025-10-26 19:25:00|20.26|20.14|20.26|20.14|20.27|20.15|20.26|20.14|13
1761507000000|2025-10-26 19:30:00|20.27|20.15|20.24|20.12|20.27|20.15|20.24|20.12|10
1761507300000|2025-10-26 19:35:00|20.23|20.11|20.22|20.1|20.25|20.13|20.22|20.1|14
1761507600000|2025-10-26 19:40:00|20.23|20.11|20.24|20.12|20.24|20.12|20.22|20.1|10
1761507900000|2025-10-26 19:45:00|20.25|20.13|20.24|20.12|20.25|20.13|20.23|20.11|18
1761508200000|2025-10-26 19:50:00|20.23|20.11|20.24|20.12|20.24|20.12|20.23|20.11|4
1761508800000|2025-10-26 20:00:00|20.23|20.11|20.22|20.1|20.23|20.11|20.22|20.1|6
1761509100000|2025-10-26 20:05:00|20.21|20.09|20.23|20.11|20.23|20.11|20.21|20.09|6
1761509400000|2025-10-26 20:10:00|20.22|20.1|20.21|20.09|20.22|20.1|20.2|20.08|12
1761509700000|2025-10-26 20:15:00|20.22|20.1|20.16|20.04|20.22|20.1|20.16|20.04|27
1761510000000|2025-10-26 20:20:00|20.17|20.05|20.15|20.03|20.17|20.05|20.14|20.02|18
1761510300000|2025-10-26 20:25:00|20.14|20.02|20.14|20.02|20.15|20.03|20.13|20.01|15
1761510600000|2025-10-26 20:30:00|20.15|20.03|20.18|20.06|20.19|20.07|20.15|20.03|12
1761510900000|2025-10-26 20:35:00|20.17|20.05|20.18|20.06|20.19|20.07|20.17|20.05|8
1761511200000|2025-10-26 20:40:00|20.19|20.07|20.19|20.07|20.2|20.08|20.18|20.06|7
1761511500000|2025-10-26 20:45:00|20.18|20.06|20.16|20.04|20.19|20.07|20.16|20.04|27
1761511800000|2025-10-26 20:50:00|20.17|20.05|20.19|20.07|20.19|20.07|20.16|20.04|23
1761512100000|2025-10-26 20:55:00|20.18|20.06|20.17|20.05|20.19|20.07|20.16|20.04|6
1761512400000|2025-10-26 21:00:00|20.18|20.06|20.17|20.05|20.18|20.06|20.17|20.05|6
1761512700000|2025-10-26 21:05:00|20.18|20.06|20.18|20.06|20.18|20.06|20.18|20.06|1
1761513000000|2025-10-26 21:10:00|20.17|20.05|20.19|20.07|20.19|20.07|20.17|20.05|7
1761513300000|2025-10-26 21:15:00|20.18|20.06|20.19|20.07|20.19|20.07|20.18|20.06|2
1761513600000|2025-10-26 21:20:00|20.2|20.08|20.2|20.08|20.2|20.08|20.19|20.07|3
1761513900000|2025-10-26 21:25:00|20.19|20.07|20.15|20.03|20.2|20.08|20.11|19.99|25
1761514200000|2025-10-26 21:30:00|20.14|20.02|20.2|20.08|20.2|20.08|20.11|19.99|23
1761514500000|2025-10-26 21:35:00|20.19|20.07|20.24|20.12|20.26|20.14|20.19|20.07|26
1761514800000|2025-10-26 21:40:00|20.25|20.13|20.26|20.14|20.29|20.17|20.24|20.12|19
1761515100000|2025-10-26 21:45:00|20.25|20.13|20.28|20.16|20.29|20.17|20.24|20.12|8
1761515400000|2025-10-26 21:50:00|20.29|20.17|20.29|20.17|20.29|20.17|20.28|20.16|29
1761515700000|2025-10-26 21:55:00|20.3|20.18|20.28|20.16|20.3|20.18|20.27|20.15|7
1761516000000|2025-10-26 22:00:00|20.29|20.17|20.57|20.45|20.78|20.66|20.29|20.17|229
1761516300000|2025-10-26 22:05:00|20.58|20.46|20.56|20.44|20.59|20.47|20.5|20.38|179
1761516600000|2025-10-26 22:10:00|20.55|20.43|20.52|20.4|20.57|20.45|20.51|20.39|96
1761516900000|2025-10-26 22:15:00|20.53|20.41|20.46|20.34|20.54|20.42|20.46|20.34|79
1761517200000|2025-10-26 22:20:00|20.47|20.35|20.49|20.37|20.5|20.38|20.44|20.32|99
1761517500000|2025-10-26 22:25:00|20.5|20.38|20.5|20.38|20.54|20.42|20.47|20.35|75
1761517800000|2025-10-26 22:30:00|20.51|20.39|20.49|20.37|20.53|20.41|20.46|20.34|124
1761518100000|2025-10-26 22:35:00|20.5|20.38|20.47|20.35|20.5|20.38|20.45|20.33|44
1761518400000|2025-10-26 22:40:00|20.48|20.36|20.54|20.42|20.54|20.42|20.48|20.36|25
1761518700000|2025-10-26 22:45:00|20.53|20.41|20.63|20.51|20.63|20.51|20.53|20.41|59
1761519000000|2025-10-26 22:50:00|20.62|20.5|20.61|20.49|20.66|20.54|20.61|20.49|56
1761519300000|2025-10-26 22:55:00|20.62|20.5|20.61|20.49|20.63|20.51|20.6|20.48|30
1761519600000|2025-10-26 23:00:00|20.62|20.5|20.63|20.51|20.66|20.54|20.61|20.49|73
1761519900000|2025-10-26 23:05:00|20.62|20.5|20.63|20.51|20.64|20.52|20.6|20.48|62
1761520200000|2025-10-26 23:10:00|20.62|20.5|20.65|20.53|20.65|20.53|20.59|20.47|98
1761520500000|2025-10-26 23:15:00|20.64|20.52|20.62|20.5|20.65|20.53|20.61|20.49|61
1761520800000|2025-10-26 23:20:00|20.63|20.51|20.66|20.54|20.66|20.54|20.63|20.51|44
1761521100000|2025-10-26 23:25:00|20.67|20.55|20.67|20.55|20.71|20.59|20.66|20.54|71
1761521400000|2025-10-26 23:30:00|20.66|20.54|20.71|20.59|20.75|20.63|20.65|20.53|72
1761521700000|2025-10-26 23:35:00|20.72|20.6|20.69|20.57|20.72|20.6|20.67|20.55|77
1761522000000|2025-10-26 23:40:00|20.7|20.58|20.67|20.55|20.7|20.58|20.65|20.53|50
1761522300000|2025-10-26 23:45:00|20.68|20.56|20.64|20.52|20.7|20.58|20.63|20.51|87
1761522600000|2025-10-26 23:50:00|20.65|20.53|20.63|20.51|20.65|20.53|20.62|20.5|99
1761522900000|2025-10-26 23:55:00|20.64|20.52|20.64|20.52|20.65|20.53|20.61|20.49|43
1761523200000|2025-10-27 00:00:00|20.65|20.53|20.69|20.57|20.69|20.57|20.59|20.47|98
1761523500000|2025-10-27 00:05:00|20.68|20.56|20.73|20.61|20.74|20.62|20.68|20.56|104
1761523800000|2025-10-27 00:10:00|20.74|20.62|20.75|20.63|20.75|20.63|20.72|20.6|86
1761524100000|2025-10-27 00:15:00|20.74|20.62|20.81|20.69|20.81|20.69|20.74|20.62|86
1761524400000|2025-10-27 00:20:00|20.8|20.68|20.73|20.61|20.81|20.69|20.73|20.61|72
1761524700000|2025-10-27 00:25:00|20.74|20.62|20.75|20.63|20.75|20.63|20.72|20.6|44
1761525000000|2025-10-27 00:30:00|20.76|20.64|20.81|20.69|20.82|20.7|20.75|20.63|68
1761525300000|2025-10-27 00:35:00|20.82|20.7|20.82|20.7|20.85|20.73|20.8|20.68|79
1761525600000|2025-10-27 00:40:00|20.83|20.71|20.86|20.74|20.86|20.74|20.8|20.68|52
1761525900000|2025-10-27 00:45:00|20.85|20.73|20.83|20.71|20.87|20.75|20.8|20.68|41
1761526200000|2025-10-27 00:50:00|20.84|20.72|20.86|20.74|20.87|20.75|20.81|20.69|68
1761526500000|2025-10-27 00:55:00|20.85|20.73|20.82|20.7|20.87|20.75|20.82|20.7|34
1761526800000|2025-10-27 01:00:00|20.81|20.69|20.79|20.67|20.82|20.7|20.76|20.64|95
1761527100000|2025-10-27 01:05:00|20.78|20.66|20.79|20.67|20.79|20.67|20.76|20.64|52
1761527400000|2025-10-27 01:10:00|20.8|20.68|20.81|20.69|20.83|20.71|20.79|20.67|54
1761527700000|2025-10-27 01:15:00|20.8|20.68|20.8|20.68|20.81|20.69|20.77|20.65|41
1761528000000|2025-10-27 01:20:00|20.81|20.69|20.86|20.74|20.88|20.76|20.8|20.68|114
1761528300000|2025-10-27 01:25:00|20.87|20.75|20.85|20.73|20.87|20.75|20.84|20.72|59
1761528600000|2025-10-27 01:30:00|20.86|20.74|20.87|20.75|20.88|20.76|20.83|20.71|80
1761528900000|2025-10-27 01:35:00|20.88|20.76|20.94|20.82|20.95|20.83|20.87|20.75|71
1761529200000|2025-10-27 01:40:00|20.93|20.81|20.93|20.81|20.97|20.85|20.92|20.8|74
1761529500000|2025-10-27 01:45:00|20.92|20.8|20.96|20.84|20.96|20.84|20.92|20.8|47
1761529800000|2025-10-27 01:50:00|20.95|20.83|20.98|20.86|20.98|20.86|20.95|20.83|40
1761530100000|2025-10-27 01:55:00|20.97|20.85|20.97|20.85|20.97|20.85|20.97|20.85|1
1761530400000|2025-10-27 02:00:00|20.96|20.84|20.95|20.83|20.96|20.84|20.93|20.81|34
1761530700000|2025-10-27 02:05:00|20.96|20.84|21|20.88|21.01|20.89|20.95|20.83|47
1761531000000|2025-10-27 02:10:00|21.01|20.89|20.96|20.84|21.01|20.89|20.96|20.84|52
1761531300000|2025-10-27 02:15:00|20.97|20.85|20.96|20.84|20.97|20.85|20.93|20.81|56
1761531600000|2025-10-27 02:20:00|20.95|20.83|20.98|20.86|20.98|20.86|20.94|20.82|38
1761531900000|2025-10-27 02:25:00|20.97|20.85|20.88|20.76|20.98|20.86|20.88|20.76|60
1761532200000|2025-10-27 02:30:00|20.87|20.75|20.83|20.71|20.88|20.76|20.81|20.69|49
1761532500000|2025-10-27 02:35:00|20.84|20.72|20.85|20.73|20.85|20.73|20.81|20.69|38
1761532800000|2025-10-27 02:40:00|20.86|20.74|20.87|20.75|20.88|20.76|20.85|20.73|32
1761533100000|2025-10-27 02:45:00|20.88|20.76|20.85|20.73|20.88|20.76|20.84|20.72|32
1761533400000|2025-10-27 02:50:00|20.84|20.72|20.82|20.7|20.85|20.73|20.81|20.69|37
1761533700000|2025-10-27 02:55:00|20.83|20.71|20.83|20.71|20.84|20.72|20.82|20.7|11
1761534000000|2025-10-27 03:00:00|20.82|20.7|20.86|20.74|20.86|20.74|20.82|20.7|37
1761534300000|2025-10-27 03:05:00|20.87|20.75|20.87|20.75|20.88|20.76|20.85|20.73|113
1761534600000|2025-10-27 03:10:00|20.86|20.74|20.87|20.75|20.89|20.77|20.86|20.74|56
1761534900000|2025-10-27 03:15:00|20.88|20.76|20.85|20.73|20.88|20.76|20.85|20.73|40
1761535200000|2025-10-27 03:20:00|20.86|20.74|20.78|20.66|20.87|20.75|20.77|20.65|55
1761535500000|2025-10-27 03:25:00|20.77|20.65|20.75|20.63|20.79|20.67|20.75|20.63|57
1761535800000|2025-10-27 03:30:00|20.76|20.64|20.75|20.63|20.77|20.65|20.75|20.63|24
1761536100000|2025-10-27 03:35:00|20.76|20.64|20.71|20.59|20.76|20.64|20.7|20.58|29
1761536400000|2025-10-27 03:40:00|20.72|20.6|20.71|20.59|20.72|20.6|20.7|20.58|28
1761536700000|2025-10-27 03:45:00|20.72|20.6|20.73|20.61|20.74|20.62|20.71|20.59|18
1761537000000|2025-10-27 03:50:00|20.72|20.6|20.73|20.61|20.73|20.61|20.7|20.58|78
1761537300000|2025-10-27 03:55:00|20.74|20.62|20.75|20.63|20.75|20.63|20.73|20.61|14
1761537600000|2025-10-27 04:00:00|20.74|20.62|20.72|20.6|20.78|20.66|20.72|20.6|76
1761537900000|2025-10-27 04:05:00|20.73|20.61|20.7|20.58|20.73|20.61|20.69|20.57|49
1761538200000|2025-10-27 04:10:00|20.71|20.59|20.73|20.61|20.75|20.63|20.71|20.59|67
1761538500000|2025-10-27 04:15:00|20.74|20.62|20.74|20.62|20.75|20.63|20.72|20.6|63
1761538800000|2025-10-27 04:20:00|20.73|20.61|20.76|20.64|20.77|20.65|20.72|20.6|60
1761539100000|2025-10-27 04:25:00|20.77|20.65|20.74|20.62|20.77|20.65|20.74|20.62|54
1761539400000|2025-10-27 04:30:00|20.73|20.61|20.72|20.6|20.74|20.62|20.72|20.6|20
1761539700000|2025-10-27 04:35:00|20.73|20.61|20.74|20.62|20.74|20.62|20.72|20.6|22
1761540000000|2025-10-27 04:40:00|20.75|20.63|20.78|20.66|20.78|20.66|20.74|20.62|8
1761540300000|2025-10-27 04:45:00|20.79|20.67|20.79|20.67|20.8|20.68|20.77|20.65|101
1761540600000|2025-10-27 04:50:00|20.78|20.66|20.8|20.68|20.8|20.68|20.78|20.66|15
1761540900000|2025-10-27 04:55:00|20.81|20.69|20.82|20.7|20.82|20.7|20.8|20.68|26
1761541200000|2025-10-27 05:00:00|20.81|20.69|20.83|20.71|20.83|20.71|20.81|20.69|47
1761541500000|2025-10-27 05:05:00|20.84|20.72|20.84|20.72|20.85|20.73|20.82|20.7|43
1761541800000|2025-10-27 05:10:00|20.83|20.71|20.88|20.76|20.89|20.77|20.83|20.71|82
1761542100000|2025-10-27 05:15:00|20.89|20.77|20.92|20.8|20.93|20.81|20.88|20.76|96
1761542400000|2025-10-27 05:20:00|20.93|20.81|20.93|20.81|20.95|20.83|20.9|20.78|77
1761542700000|2025-10-27 05:25:00|20.92|20.8|20.93|20.81|20.95|20.83|20.92|20.8|44
1761543000000|2025-10-27 05:30:00|20.92|20.8|20.9|20.78|20.93|20.81|20.88|20.76|35
1761543300000|2025-10-27 05:35:00|20.89|20.77|20.86|20.74|20.91|20.79|20.86|20.74|46
1761543600000|2025-10-27 05:40:00|20.87|20.75|20.87|20.75|20.89|20.77|20.86|20.74|19
1761543900000|2025-10-27 05:45:00|20.86|20.74|20.84|20.72|20.86|20.74|20.83|20.71|51
1761544200000|2025-10-27 05:50:00|20.83|20.71|20.81|20.69|20.84|20.72|20.79|20.67|21
1761544500000|2025-10-27 05:55:00|20.82|20.7|20.81|20.69|20.83|20.71|20.81|20.69|12
1761544800000|2025-10-27 06:00:00|20.8|20.68|20.74|20.62|20.8|20.68|20.72|20.6|35
1761545100000|2025-10-27 06:05:00|20.75|20.63|20.75|20.63|20.75|20.63|20.73|20.61|27
1761545400000|2025-10-27 06:10:00|20.76|20.64|20.77|20.65|20.77|20.65|20.73|20.61|22
1761545700000|2025-10-27 06:15:00|20.76|20.64|20.83|20.71|20.84|20.72|20.76|20.64|95
1761546000000|2025-10-27 06:20:00|20.84|20.72|20.81|20.69|20.84|20.72|20.78|20.66|64
1761546300000|2025-10-27 06:25:00|20.82|20.7|20.86|20.74|20.87|20.75|20.8|20.68|37
1761546600000|2025-10-27 06:30:00|20.87|20.75|20.8|20.68|20.87|20.75|20.78|20.66|40
1761546900000|2025-10-27 06:35:00|20.81|20.69|20.83|20.71|20.86|20.74|20.8|20.68|21
1761547200000|2025-10-27 06:40:00|20.82|20.7|20.81|20.69|20.84|20.72|20.8|20.68|50
1761547500000|2025-10-27 06:45:00|20.8|20.68|20.84|20.72|20.86|20.74|20.8|20.68|79
1761547800000|2025-10-27 06:50:00|20.85|20.73|20.85|20.73|20.86|20.74|20.83|20.71|59
1761548100000|2025-10-27 06:55:00|20.84|20.72|20.86|20.74|20.88|20.76|20.84|20.72|43
1761548400000|2025-10-27 07:00:00|20.85|20.73|20.86|20.74|20.87|20.75|20.81|20.69|84
1761548700000|2025-10-27 07:05:00|20.85|20.73|20.81|20.69|20.92|20.8|20.8|20.68|113
1761549000000|2025-10-27 07:10:00|20.8|20.68|20.79|20.67|20.81|20.69|20.79|20.67|42
1761549300000|2025-10-27 07:15:00|20.8|20.68|20.8|20.68|20.82|20.7|20.79|20.67|27
1761549600000|2025-10-27 07:20:00|20.79|20.67|20.81|20.69|20.82|20.7|20.79|20.67|33
1761549900000|2025-10-27 07:25:00|20.82|20.7|20.79|20.67|20.83|20.71|20.79|20.67|46
1761550200000|2025-10-27 07:30:00|20.78|20.66|20.77|20.65|20.79|20.67|20.76|20.64|40
1761550500000|2025-10-27 07:35:00|20.78|20.66|20.62|20.5|20.78|20.66|20.62|20.5|54
1761550800000|2025-10-27 07:40:00|20.61|20.49|20.67|20.55|20.67|20.55|20.58|20.46|127
1761551100000|2025-10-27 07:45:00|20.66|20.54|20.68|20.56|20.72|20.6|20.65|20.53|85
1761551400000|2025-10-27 07:50:00|20.67|20.55|20.66|20.54|20.67|20.55|20.65|20.53|46
1761551700000|2025-10-27 07:55:00|20.67|20.55|20.69|20.57|20.69|20.57|20.66|20.54|15
1761552000000|2025-10-27 08:00:00|20.68|20.56|20.67|20.55|20.69|20.57|20.64|20.52|58
1761552300000|2025-10-27 08:05:00|20.68|20.56|20.7|20.58|20.7|20.58|20.67|20.55|49
1761552600000|2025-10-27 08:10:00|20.69|20.57|20.64|20.52|20.7|20.58|20.64|20.52|78
1761552900000|2025-10-27 08:15:00|20.65|20.53|20.7|20.58|20.7|20.58|20.64|20.52|48
1761553200000|2025-10-27 08:20:00|20.69|20.57|20.65|20.53|20.71|20.59|20.64|20.52|51
1761553500000|2025-10-27 08:25:00|20.66|20.54|20.49|20.37|20.66|20.54|20.48|20.36|136
1761553800000|2025-10-27 08:30:00|20.5|20.38|20.58|20.46|20.59|20.47|20.49|20.37|71
1761554100000|2025-10-27 08:35:00|20.59|20.47|20.59|20.47|20.6|20.48|20.57|20.45|15
1761554400000|2025-10-27 08:40:00|20.58|20.46|20.6|20.48|20.62|20.5|20.57|20.45|23
1761554700000|2025-10-27 08:45:00|20.59|20.47|20.46|20.34|20.61|20.49|20.42|20.3|80
1761555000000|2025-10-27 08:50:00|20.47|20.35|20.46|20.34|20.5|20.38|20.46|20.34|111
1761555300000|2025-10-27 08:55:00|20.45|20.33|20.47|20.35|20.48|20.36|20.43|20.31|47
1761555600000|2025-10-27 09:00:00|20.46|20.34|20.39|20.27|20.47|20.35|20.35|20.23|46
1761555900000|2025-10-27 09:05:00|20.38|20.26|20.34|20.22|20.38|20.26|20.31|20.19|53
1761556200000|2025-10-27 09:10:00|20.35|20.23|20.39|20.27|20.4|20.28|20.35|20.23|39
1761556500000|2025-10-27 09:15:00|20.38|20.26|20.38|20.26|20.4|20.28|20.32|20.2|51
1761556800000|2025-10-27 09:20:00|20.39|20.27|20.37|20.25|20.43|20.31|20.36|20.24|39
1761557100000|2025-10-27 09:25:00|20.36|20.24|20.38|20.26|20.39|20.27|20.36|20.24|51
1761557400000|2025-10-27 09:30:00|20.37|20.25|20.37|20.25|20.38|20.26|20.35|20.23|29
1761557700000|2025-10-27 09:35:00|20.38|20.26|20.41|20.29|20.41|20.29|20.37|20.25|64
1761558000000|2025-10-27 09:40:00|20.4|20.28|20.39|20.27|20.41|20.29|20.38|20.26|34
1761558300000|2025-10-27 09:45:00|20.38|20.26|20.32|20.2|20.38|20.26|20.31|20.19|35
1761558600000|2025-10-27 09:50:00|20.31|20.19|20.34|20.22|20.34|20.22|20.3|20.18|56
1761558900000|2025-10-27 09:55:00|20.35|20.23|20.36|20.24|20.36|20.24|20.34|20.22|44
1761559200000|2025-10-27 10:00:00|20.35|20.23|20.32|20.2|20.36|20.24|20.3|20.18|42
1761559500000|2025-10-27 10:05:00|20.33|20.21|20.36|20.24|20.37|20.25|20.33|20.21|52
1761559800000|2025-10-27 10:10:00|20.35|20.23|20.34|20.22|20.35|20.23|20.33|20.21|38
1761560100000|2025-10-27 10:15:00|20.35|20.23|20.39|20.27|20.39|20.27|20.35|20.23|39
1761560400000|2025-10-27 10:20:00|20.38|20.26|20.36|20.24|20.4|20.28|20.36|20.24|21
1761560700000|2025-10-27 10:25:00|20.37|20.25|20.37|20.25|20.38|20.26|20.36|20.24|75
1761561000000|2025-10-27 10:30:00|20.36|20.24|20.36|20.24|20.37|20.25|20.34|20.22|29
1761561300000|2025-10-27 10:35:00|20.37|20.25|20.35|20.23|20.37|20.25|20.34|20.22|35
1761561600000|2025-10-27 10:40:00|20.36|20.24|20.35|20.23|20.36|20.24|20.34|20.22|36
1761561900000|2025-10-27 10:45:00|20.36|20.24|20.38|20.26|20.39|20.27|20.35|20.23|45
1761562200000|2025-10-27 10:50:00|20.37|20.25|20.37|20.25|20.4|20.28|20.36|20.24|15
1761562500000|2025-10-27 10:55:00|20.36|20.24|20.35|20.23|20.36|20.24|20.35|20.23|8
1761562800000|2025-10-27 11:00:00|20.36|20.24|20.37|20.25|20.4|20.28|20.36|20.24|72
1761563100000|2025-10-27 11:05:00|20.38|20.26|20.38|20.26|20.39|20.27|20.37|20.25|45
1761563400000|2025-10-27 11:10:00|20.39|20.27|20.39|20.27|20.41|20.29|20.38|20.26|53
1761563700000|2025-10-27 11:15:00|20.4|20.28|20.35|20.23|20.41|20.29|20.34|20.22|32
1761564000000|2025-10-27 11:20:00|20.34|20.22|20.27|20.15|20.35|20.23|20.23|20.11|89
1761564300000|2025-10-27 11:25:00|20.28|20.16|20.3|20.18|20.3|20.18|20.27|20.15|27
1761564600000|2025-10-27 11:30:00|20.29|20.17|20.33|20.21|20.34|20.22|20.29|20.17|37
1761564900000|2025-10-27 11:35:00|20.34|20.22|20.37|20.25|20.39|20.27|20.33|20.21|92
1761565200000|2025-10-27 11:40:00|20.38|20.26|20.42|20.3|20.45|20.33|20.37|20.25|49
1761565500000|2025-10-27 11:45:00|20.43|20.31|20.38|20.26|20.43|20.31|20.38|20.26|82
1761565800000|2025-10-27 11:50:00|20.37|20.25|20.37|20.25|20.39|20.27|20.35|20.23|27
1761566100000|2025-10-27 11:55:00|20.36|20.24|20.39|20.27|20.4|20.28|20.36|20.24|20
1761566400000|2025-10-27 12:00:00|20.4|20.28|20.37|20.25|20.4|20.28|20.35|20.23|40
1761566700000|2025-10-27 12:05:00|20.36|20.24|20.34|20.22|20.37|20.25|20.34|20.22|49
1761567000000|2025-10-27 12:10:00|20.35|20.23|20.36|20.24|20.37|20.25|20.34|20.22|64
1761567300000|2025-10-27 12:15:00|20.37|20.25|20.33|20.21|20.37|20.25|20.33|20.21|23
1761567600000|2025-10-27 12:20:00|20.32|20.2|20.35|20.23|20.35|20.23|20.32|20.2|26
1761567900000|2025-10-27 12:25:00|20.34|20.22|20.35|20.23|20.35|20.23|20.33|20.21|44
1761568200000|2025-10-27 12:30:00|20.34|20.22|20.28|20.16|20.35|20.23|20.28|20.16|51
1761568500000|2025-10-27 12:35:00|20.29|20.17|20.28|20.16|20.31|20.19|20.26|20.14|40
1761568800000|2025-10-27 12:40:00|20.29|20.17|20.29|20.17|20.29|20.17|20.24|20.12|35
1761569100000|2025-10-27 12:45:00|20.3|20.18|20.31|20.19|20.31|20.19|20.28|20.16|32
1761569400000|2025-10-27 12:50:00|20.32|20.2|20.3|20.18|20.32|20.2|20.29|20.17|35
1761569700000|2025-10-27 12:55:00|20.29|20.17|20.28|20.16|20.3|20.18|20.28|20.16|12
1761570000000|2025-10-27 13:00:00|20.27|20.15|20.32|20.2|20.33|20.21|20.26|20.14|48
1761570300000|2025-10-27 13:05:00|20.33|20.21|20.35|20.23|20.37|20.25|20.32|20.2|75
1761570600000|2025-10-27 13:10:00|20.36|20.24|20.35|20.23|20.38|20.26|20.35|20.23|36
1761570900000|2025-10-27 13:15:00|20.36|20.24|20.39|20.27|20.4|20.28|20.35|20.23|36
1761571200000|2025-10-27 13:20:00|20.38|20.26|20.37|20.25|20.39|20.27|20.36|20.24|26
1761571500000|2025-10-27 13:25:00|20.36|20.24|20.36|20.24|20.37|20.25|20.35|20.23|77
1761571800000|2025-10-27 13:30:00|20.37|20.25|20.33|20.21|20.41|20.29|20.33|20.21|58
1761572100000|2025-10-27 13:35:00|20.32|20.2|20.26|20.14|20.33|20.21|20.26|20.14|68
1761572400000|2025-10-27 13:40:00|20.25|20.13|20.26|20.14|20.27|20.15|20.13|20.01|157
1761572700000|2025-10-27 13:45:00|20.27|20.15|20.31|20.19|20.31|20.19|20.23|20.11|97
1761573000000|2025-10-27 13:50:00|20.3|20.18|20.42|20.3|20.44|20.32|20.3|20.18|94
1761573300000|2025-10-27 13:55:00|20.41|20.29|20.38|20.26|20.42|20.3|20.36|20.24|46
1761573600000|2025-10-27 14:00:00|20.39|20.27|20.32|20.2|20.41|20.29|20.31|20.19|84
1761573900000|2025-10-27 14:05:00|20.31|20.19|20.26|20.14|20.32|20.2|20.22|20.1|53
1761574200000|2025-10-27 14:10:00|20.25|20.13|20.26|20.14|20.26|20.14|20.2|20.08|78
1761574500000|2025-10-27 14:15:00|20.27|20.15|20.2|20.08|20.27|20.15|20.19|20.07|54
1761574800000|2025-10-27 14:20:00|20.19|20.07|20.27|20.15|20.27|20.15|20.17|20.05|95
1761575100000|2025-10-27 14:25:00|20.28|20.16|20.31|20.19|20.32|20.2|20.27|20.15|58
1761575400000|2025-10-27 14:30:00|20.3|20.18|20.29|20.17|20.31|20.19|20.23|20.11|65
1761575700000|2025-10-27 14:35:00|20.28|20.16|20.31|20.19|20.32|20.2|20.27|20.15|60
1761576000000|2025-10-27 14:40:00|20.3|20.18|20.29|20.17|20.32|20.2|20.26|20.14|50
1761576300000|2025-10-27 14:45:00|20.28|20.16|20.28|20.16|20.31|20.19|20.26|20.14|69
1761576600000|2025-10-27 14:50:00|20.27|20.15|20.24|20.12|20.29|20.17|20.24|20.12|64
1761576900000|2025-10-27 14:55:00|20.25|20.13|20.26|20.14|20.27|20.15|20.24|20.12|42
1761577200000|2025-10-27 15:00:00|20.25|20.13|20.29|20.17|20.29|20.17|20.25|20.13|45
1761577500000|2025-10-27 15:05:00|20.3|20.18|20.33|20.21|20.36|20.24|20.29|20.17|75
1761577800000|2025-10-27 15:10:00|20.34|20.22|20.4|20.28|20.41|20.29|20.34|20.22|43
1761578100000|2025-10-27 15:15:00|20.39|20.27|20.39|20.27|20.41|20.29|20.34|20.22|91
1761578400000|2025-10-27 15:20:00|20.38|20.26|20.37|20.25|20.39|20.27|20.34|20.22|52
1761578700000|2025-10-27 15:25:00|20.36|20.24|20.39|20.27|20.41|20.29|20.32|20.2|59
1761579000000|2025-10-27 15:30:00|20.4|20.28|20.37|20.25|20.41|20.29|20.36|20.24|82
1761579300000|2025-10-27 15:35:00|20.38|20.26|20.38|20.26|20.39|20.27|20.34|20.22|75
1761579600000|2025-10-27 15:40:00|20.37|20.25|20.35|20.23|20.39|20.27|20.34|20.22|51
1761579900000|2025-10-27 15:45:00|20.36|20.24|20.38|20.26|20.38|20.26|20.35|20.23|45
1761580200000|2025-10-27 15:50:00|20.37|20.25|20.36|20.24|20.39|20.27|20.36|20.24|60
1761580500000|2025-10-27 15:55:00|20.35|20.23|20.36|20.24|20.37|20.25|20.34|20.22|36
1761580800000|2025-10-27 16:00:00|20.37|20.25|20.45|20.33|20.45|20.33|20.36|20.24|55
1761581100000|2025-10-27 16:05:00|20.44|20.32|20.48|20.36|20.49|20.37|20.43|20.31|69
1761581400000|2025-10-27 16:10:00|20.49|20.37|20.45|20.33|20.49|20.37|20.45|20.33|37
1761581700000|2025-10-27 16:15:00|20.46|20.34|20.45|20.33|20.48|20.36|20.43|20.31|26
1761582000000|2025-10-27 16:20:00|20.44|20.32|20.44|20.32|20.44|20.32|20.41|20.29|45
1761582300000|2025-10-27 16:25:00|20.43|20.31|20.45|20.33|20.45|20.33|20.41|20.29|25
1761582600000|2025-10-27 16:30:00|20.44|20.32|20.49|20.37|20.52|20.4|20.44|20.32|92
1761582900000|2025-10-27 16:35:00|20.5|20.38|20.54|20.42|20.55|20.43|20.48|20.36|59
1761583200000|2025-10-27 16:40:00|20.55|20.43|20.51|20.39|20.56|20.44|20.51|20.39|51
1761583500000|2025-10-27 16:45:00|20.5|20.38|20.5|20.38|20.53|20.41|20.49|20.37|53
1761583800000|2025-10-27 16:50:00|20.51|20.39|20.58|20.46|20.59|20.47|20.5|20.38|56
1761584100000|2025-10-27 16:55:00|20.59|20.47|20.56|20.44|20.59|20.47|20.55|20.43|28
1761584400000|2025-10-27 17:00:00|20.55|20.43|20.5|20.38|20.57|20.45|20.47|20.35|48
1761584700000|2025-10-27 17:05:00|20.51|20.39|20.5|20.38|20.52|20.4|20.49|20.37|32
1761585000000|2025-10-27 17:10:00|20.51|20.39|20.53|20.41|20.54|20.42|20.5|20.38|35
1761585300000|2025-10-27 17:15:00|20.52|20.4|20.54|20.42|20.54|20.42|20.5|20.38|37
1761585600000|2025-10-27 17:20:00|20.55|20.43|20.5|20.38|20.56|20.44|20.48|20.36|54
1761585900000|2025-10-27 17:25:00|20.49|20.37|20.48|20.36|20.5|20.38|20.48|20.36|22
1761586200000|2025-10-27 17:30:00|20.47|20.35|20.52|20.4|20.53|20.41|20.46|20.34|44
1761586500000|2025-10-27 17:35:00|20.53|20.41|20.58|20.46|20.59|20.47|20.52|20.4|42
1761586800000|2025-10-27 17:40:00|20.59|20.47|20.56|20.44|20.59|20.47|20.56|20.44|32
1761587100000|2025-10-27 17:45:00|20.57|20.45|20.57|20.45|20.57|20.45|20.53|20.41|19
1761587400000|2025-10-27 17:50:00|20.56|20.44|20.57|20.45|20.57|20.45|20.55|20.43|26
1761587700000|2025-10-27 17:55:00|20.58|20.46|20.59|20.47|20.6|20.48|20.58|20.46|30
1761588000000|2025-10-27 18:00:00|20.58|20.46|20.57|20.45|20.59|20.47|20.55|20.43|36
1761588300000|2025-10-27 18:05:00|20.58|20.46|20.62|20.5|20.63|20.51|20.58|20.46|33
1761588600000|2025-10-27 18:10:00|20.61|20.49|20.6|20.48|20.61|20.49|20.6|20.48|8
1761588900000|2025-10-27 18:15:00|20.59|20.47|20.57|20.45|20.59|20.47|20.55|20.43|25
1761589200000|2025-10-27 18:20:00|20.56|20.44|20.55|20.43|20.57|20.45|20.54|20.42|20
1761589500000|2025-10-27 18:25:00|20.56|20.44|20.5|20.38|20.56|20.44|20.49|20.37|79
1761589800000|2025-10-27 18:30:00|20.51|20.39|20.55|20.43|20.56|20.44|20.5|20.38|47
1761590100000|2025-10-27 18:35:00|20.56|20.44|20.57|20.45|20.58|20.46|20.55|20.43|16
1761590400000|2025-10-27 18:40:00|20.56|20.44|20.6|20.48|20.6|20.48|20.54|20.42|53
1761590700000|2025-10-27 18:45:00|20.59|20.47|20.61|20.49|20.61|20.49|20.58|20.46|39
1761591000000|2025-10-27 18:50:00|20.62|20.5|20.57|20.45|20.62|20.5|20.57|20.45|34
1761591300000|2025-10-27 18:55:00|20.56|20.44|20.56|20.44|20.58|20.46|20.56|20.44|13
1761591600000|2025-10-27 19:00:00|20.57|20.45|20.48|20.36|20.57|20.45|20.44|20.32|52
1761591900000|2025-10-27 19:05:00|20.47|20.35|20.52|20.4|20.52|20.4|20.47|20.35|24
1761592200000|2025-10-27 19:10:00|20.53|20.41|20.56|20.44|20.56|20.44|20.52|20.4|18
1761592500000|2025-10-27 19:15:00|20.55|20.43|20.52|20.4|20.55|20.43|20.5|20.38|24
1761592800000|2025-10-27 19:20:00|20.53|20.41|20.51|20.39|20.53|20.41|20.5|20.38|17
1761593100000|2025-10-27 19:25:00|20.5|20.38|20.48|20.36|20.51|20.39|20.47|20.35|55
1761593400000|2025-10-27 19:30:00|20.47|20.35|20.4|20.28|20.48|20.36|20.39|20.27|92
1761593700000|2025-10-27 19:35:00|20.39|20.27|20.42|20.3|20.42|20.3|20.36|20.24|68
1761594000000|2025-10-27 19:40:00|20.41|20.29|20.38|20.26|20.42|20.3|20.38|20.26|32
1761594300000|2025-10-27 19:45:00|20.39|20.27|20.39|20.27|20.41|20.29|20.38|20.26|23
1761594600000|2025-10-27 19:50:00|20.4|20.28|20.39|20.27|20.42|20.3|20.38|20.26|40
1761594900000|2025-10-27 19:55:00|20.38|20.26|20.38|20.26|20.39|20.27|20.36|20.24|61
1761595200000|2025-10-27 20:00:00|20.37|20.25|20.32|20.2|20.38|20.26|20.27|20.15|89
1761595500000|2025-10-27 20:05:00|20.31|20.19|20.32|20.2|20.33|20.21|20.3|20.18|84
1761595800000|2025-10-27 20:10:00|20.31|20.19|20.31|20.19|20.33|20.21|20.29|20.17|45
1761596100000|2025-10-27 20:15:00|20.3|20.18|20.35|20.23|20.35|20.23|20.3|20.18|50
1761596400000|2025-10-27 20:20:00|20.34|20.22|20.27|20.15|20.36|20.24|20.26|20.14|67
1761596700000|2025-10-27 20:25:00|20.26|20.14|20.28|20.16|20.29|20.17|20.26|20.14|35
1761597000000|2025-10-27 20:30:00|20.27|20.15|20.26|20.14|20.28|20.16|20.25|20.13|56
1761597300000|2025-10-27 20:35:00|20.25|20.13|20.26|20.14|20.27|20.15|20.25|20.13|16
1761597600000|2025-10-27 20:40:00|20.27|20.15|20.28|20.16|20.31|20.19|20.27|20.15|22
1761597900000|2025-10-27 20:45:00|20.27|20.15|20.28|20.16|20.3|20.18|20.26|20.14|28
1761598200000|2025-10-27 20:50:00|20.29|20.17|20.26|20.14|20.29|20.17|20.25|20.13|34
1761598500000|2025-10-27 20:55:00|20.25|20.13|20.21|20.09|20.26|20.14|20.21|20.09|71
1761598800000|2025-10-27 21:00:00|20.2|20.08|20.26|20.14|20.26|20.14|20.2|20.08|11
1761599100000|2025-10-27 21:05:00|20.27|20.15|20.26|20.14|20.29|20.17|20.26|20.14|28
1761599400000|2025-10-27 21:10:00|20.27|20.15|20.23|20.11|20.27|20.15|20.23|20.11|21
1761599700000|2025-10-27 21:15:00|20.22|20.1|20.28|20.16|20.28|20.16|20.22|20.1|35
1761600000000|2025-10-27 21:20:00|20.29|20.17|20.18|20.06|20.3|20.18|20.15|20.03|52
1761600300000|2025-10-27 21:25:00|20.17|20.05|20.19|20.07|20.2|20.08|20.15|20.03|35
1761600600000|2025-10-27 21:30:00|20.18|20.06|20.26|20.14|20.26|20.14|20.18|20.06|19
1761600900000|2025-10-27 21:35:00|20.27|20.15|20.3|20.18|20.3|20.18|20.26|20.14|20
1761601200000|2025-10-27 21:40:00|20.29|20.17|20.27|20.15|20.29|20.17|20.26|20.14|17
1761601500000|2025-10-27 21:45:00|20.28|20.16|20.3|20.18|20.34|20.22|20.28|20.16|27
1761601800000|2025-10-27 21:50:00|20.31|20.19|20.3|20.18|20.32|20.2|20.3|20.18|10
1761602100000|2025-10-27 21:55:00|20.29|20.17|20.23|20.11|20.3|20.18|20.23|20.11|33
1761602400000|2025-10-27 22:00:00|20.24|20.12|20.3|20.18|20.3|20.18|20.2|20.08|38
1761602700000|2025-10-27 22:05:00|20.29|20.17|20.28|20.16|20.29|20.17|20.27|20.15|44
1761603000000|2025-10-27 22:10:00|20.27|20.15|20.28|20.16|20.3|20.18|20.26|20.14|34
1761603300000|2025-10-27 22:15:00|20.27|20.15|20.27|20.15|20.29|20.17|20.26|20.14|51
1761603600000|2025-10-27 22:20:00|20.26|20.14|20.31|20.19|20.31|20.19|20.26|20.14|24
1761603900000|2025-10-27 22:25:00|20.3|20.18|20.28|20.16|20.31|20.19|20.28|20.16|19
1761604200000|2025-10-27 22:30:00|20.27|20.15|20.26|20.14|20.28|20.16|20.23|20.11|25
1761604500000|2025-10-27 22:35:00|20.25|20.13|20.2|20.08|20.26|20.14|20.2|20.08|44
1761604800000|2025-10-27 22:40:00|20.21|20.09|20.16|20.04|20.21|20.09|20.16|20.04|28
1761605100000|2025-10-27 22:45:00|20.15|20.03|20.2|20.08|20.2|20.08|20.15|20.03|46
1761605400000|2025-10-27 22:50:00|20.21|20.09|20.19|20.07|20.21|20.09|20.19|20.07|55
1761605700000|2025-10-27 22:55:00|20.18|20.06|20.16|20.04|20.18|20.06|20.15|20.03|29
1761606000000|2025-10-27 23:00:00|20.17|20.05|20.14|20.02|20.17|20.05|20.11|19.99|109
1761606300000|2025-10-27 23:05:00|20.15|20.03|20.1|19.98|20.15|20.03|20.09|19.97|36
1761606600000|2025-10-27 23:10:00|20.11|19.99|20.1|19.98|20.13|20.01|20.1|19.98|38
1761606900000|2025-10-27 23:15:00|20.11|19.99|20.06|19.94|20.11|19.99|19.97|19.85|84
1761607200000|2025-10-27 23:20:00|20.05|19.93|20.06|19.94|20.07|19.95|20.03|19.91|44
1761607500000|2025-10-27 23:25:00|20.05|19.93|20.1|19.98|20.1|19.98|20.05|19.93|40
1761607800000|2025-10-27 23:30:00|20.11|19.99|20.13|20.01|20.13|20.01|20.11|19.99|27
1761608100000|2025-10-27 23:35:00|20.12|20|20.11|19.99|20.13|20.01|20.09|19.97|68
1761608400000|2025-10-27 23:40:00|20.12|20|20.14|20.02|20.15|20.03|20.12|20|37
1761608700000|2025-10-27 23:45:00|20.13|20.01|20.11|19.99|20.14|20.02|20.11|19.99|41
1761609000000|2025-10-27 23:50:00|20.1|19.98|20.1|19.98|20.11|19.99|20.09|19.97|55
1761609300000|2025-10-27 23:55:00|20.11|19.99|20.1|19.98|20.11|19.99|20.09|19.97|26
1761609600000|2025-10-28 00:00:00|20.09|19.97|20.09|19.97|20.11|19.99|20.09|19.97|61
1761609900000|2025-10-28 00:05:00|20.07|19.95|20.13|20.01|20.13|20.01|20.05|19.93|41
1761610200000|2025-10-28 00:10:00|20.14|20.02|20.11|19.99|20.14|20.02|20.1|19.98|34
1761610500000|2025-10-28 00:15:00|20.1|19.98|20.14|20.02|20.14|20.02|20.1|19.98|25
1761610800000|2025-10-28 00:20:00|20.15|20.03|20.16|20.04|20.18|20.06|20.12|20|58
1761611100000|2025-10-28 00:25:00|20.15|20.03|20.16|20.04|20.16|20.04|20.15|20.03|18
1761611400000|2025-10-28 00:30:00|20.15|20.03|20.09|19.97|20.15|20.03|20.09|19.97|41
1761611700000|2025-10-28 00:35:00|20.1|19.98|20.1|19.98|20.1|19.98|20.08|19.96|45
1761612000000|2025-10-28 00:40:00|20.09|19.97|20.1|19.98|20.1|19.98|20.05|19.93|28
1761612300000|2025-10-28 00:45:00|20.09|19.97|20.07|19.95|20.1|19.98|20.03|19.91|55
1761612600000|2025-10-28 00:50:00|20.06|19.94|20.11|19.99|20.14|20.02|20.06|19.94|30
1761612900000|2025-10-28 00:55:00|20.12|20|20.11|19.99|20.13|20.01|20.1|19.98|28
1761613200000|2025-10-28 01:00:00|20.12|20|20.16|20.04|20.17|20.05|20.12|20|23
1761613500000|2025-10-28 01:05:00|20.15|20.03|20.18|20.06|20.18|20.06|20.13|20.01|34
1761613800000|2025-10-28 01:10:00|20.17|20.05|20.16|20.04|20.18|20.06|20.16|20.04|28
1761614100000|2025-10-28 01:15:00|20.17|20.05|20.15|20.03|20.18|20.06|20.14|20.02|32
1761614400000|2025-10-28 01:20:00|20.14|20.02|20.14|20.02|20.16|20.04|20.13|20.01|31
1761614700000|2025-10-28 01:25:00|20.15|20.03|20.13|20.01|20.15|20.03|20.11|19.99|29
1761615000000|2025-10-28 01:30:00|20.12|20|20.11|19.99|20.12|20|20.11|19.99|22
1761615300000|2025-10-28 01:35:00|20.12|20|20.15|20.03|20.16|20.04|20.12|20|24
1761615600000|2025-10-28 01:40:00|20.16|20.04|20.2|20.08|20.21|20.09|20.15|20.03|67
1761615900000|2025-10-28 01:45:00|20.21|20.09|20.2|20.08|20.21|20.09|20.18|20.06|52
1761616200000|2025-10-28 01:50:00|20.21|20.09|20.17|20.05|20.21|20.09|20.17|20.05|19
1761616500000|2025-10-28 01:55:00|20.18|20.06|20.16|20.04|20.18|20.06|20.16|20.04|21
1761616800000|2025-10-28 02:00:00|20.17|20.05|20.18|20.06|20.18|20.06|20.16|20.04|24
1761617100000|2025-10-28 02:05:00|20.19|20.07|20.18|20.06|20.19|20.07|20.17|20.05|36
1761617400000|2025-10-28 02:10:00|20.17|20.05|20.09|19.97|20.18|20.06|20.08|19.96|25
1761617700000|2025-10-28 02:15:00|20.08|19.96|20.08|19.96|20.09|19.97|20.06|19.94|21
1761618000000|2025-10-28 02:20:00|20.07|19.95|19.98|19.86|20.08|19.96|19.96|19.84|56
1761618300000|2025-10-28 02:25:00|19.99|19.87|20.04|19.92|20.04|19.92|19.98|19.86|32
1761618600000|2025-10-28 02:30:00|20.03|19.91|20.04|19.92|20.05|19.93|20.02|19.9|24
1761618900000|2025-10-28 02:35:00|20.03|19.91|20.08|19.96|20.08|19.96|20.03|19.91|14
1761619200000|2025-10-28 02:40:00|20.09|19.97|20.07|19.95|20.09|19.97|20.07|19.95|21
1761619500000|2025-10-28 02:45:00|20.08|19.96|19.96|19.84|20.08|19.96|19.95|19.83|49
1761619800000|2025-10-28 02:50:00|19.97|19.85|20.01|19.89|20.01|19.89|19.9|19.78|75
1761620100000|2025-10-28 02:55:00|20|19.88|20.01|19.89|20.03|19.91|19.99|19.87|32
1761620400000|2025-10-28 03:00:00|20|19.88|20.06|19.94|20.07|19.95|19.98|19.86|57
1761620700000|2025-10-28 03:05:00|20.07|19.95|20.03|19.91|20.07|19.95|20.03|19.91|31
1761621000000|2025-10-28 03:10:00|20.02|19.9|19.92|19.8|20.03|19.91|19.92|19.8|61
1761621300000|2025-10-28 03:15:00|19.93|19.81|19.96|19.84|19.99|19.87|19.93|19.81|44
1761621600000|2025-10-28 03:20:00|19.97|19.85|20|19.88|20.01|19.89|19.96|19.84|52
1761621900000|2025-10-28 03:25:00|20.01|19.89|20.03|19.91|20.04|19.92|20|19.88|39
1761622200000|2025-10-28 03:30:00|20.04|19.92|20|19.88|20.04|19.92|19.97|19.85|47
1761622500000|2025-10-28 03:35:00|19.99|19.87|20.01|19.89|20.01|19.89|19.96|19.84|25
1761622800000|2025-10-28 03:40:00|20|19.88|20.01|19.89|20.02|19.9|19.97|19.85|26
1761623100000|2025-10-28 03:45:00|20.02|19.9|19.99|19.87|20.03|19.91|19.98|19.86|50
1761623400000|2025-10-28 03:50:00|19.98|19.86|19.99|19.87|20.02|19.9|19.98|19.86|40
1761623700000|2025-10-28 03:55:00|19.98|19.86|20.03|19.91|20.04|19.92|19.98|19.86|40
1761624000000|2025-10-28 04:00:00|20.02|19.9|19.99|19.87|20.02|19.9|19.98|19.86|30
1761624300000|2025-10-28 04:05:00|19.98|19.86|20|19.88|20.02|19.9|19.97|19.85|39
1761624600000|2025-10-28 04:10:00|20.01|19.89|20.05|19.93|20.05|19.93|20.01|19.89|39
1761624900000|2025-10-28 04:15:00|20.06|19.94|20.02|19.9|20.06|19.94|20.02|19.9|37
1761625200000|2025-10-28 04:20:00|20.01|19.89|20.03|19.91|20.04|19.92|20.01|19.89|61
1761625500000|2025-10-28 04:25:00|20.02|19.9|20.01|19.89|20.04|19.92|20.01|19.89|16
1761625800000|2025-10-28 04:30:00|20|19.88|20.01|19.89|20.01|19.89|19.98|19.86|42
1761626100000|2025-10-28 04:35:00|20.02|19.9|19.99|19.87|20.03|19.91|19.99|19.87|36
1761626400000|2025-10-28 04:40:00|20|19.88|20|19.88|20.03|19.91|19.99|19.87|33
1761626700000|2025-10-28 04:45:00|20.01|19.89|20.06|19.94|20.07|19.95|20|19.88|32
1761627000000|2025-10-28 04:50:00|20.05|19.93|20.07|19.95|20.08|19.96|20.04|19.92|35
1761627300000|2025-10-28 04:55:00|20.08|19.96|20.05|19.93|20.08|19.96|20.05|19.93|28
1761627600000|2025-10-28 05:00:00|20.04|19.92|20.05|19.93|20.07|19.95|20.04|19.92|26
1761627900000|2025-10-28 05:05:00|20.04|19.92|20.02|19.9|20.05|19.93|20.02|19.9|39
1761628200000|2025-10-28 05:10:00|20.03|19.91|20.02|19.9|20.03|19.91|20.02|19.9|6
1761628500000|2025-10-28 05:15:00|20.03|19.91|20.03|19.91|20.05|19.93|20.02|19.9|21
1761628800000|2025-10-28 05:20:00|20.04|19.92|20.03|19.91|20.05|19.93|20.02|19.9|30
1761629100000|2025-10-28 05:25:00|20.04|19.92|20.06|19.94|20.08|19.96|20.03|19.91|13
1761629400000|2025-10-28 05:30:00|20.05|19.93|20.01|19.89|20.05|19.93|19.99|19.87|35
1761629700000|2025-10-28 05:35:00|20|19.88|19.98|19.86|20|19.88|19.97|19.85|21
1761630000000|2025-10-28 05:40:00|19.97|19.85|19.95|19.83|19.99|19.87|19.95|19.83|31
1761630300000|2025-10-28 05:45:00|19.94|19.82|19.96|19.84|19.96|19.84|19.88|19.76|53
1761630600000|2025-10-28 05:50:00|19.95|19.83|19.91|19.79|19.95|19.83|19.89|19.77|53
1761630900000|2025-10-28 05:55:00|19.9|19.78|19.9|19.78|19.94|19.82|19.89|19.77|77
1761631200000|2025-10-28 06:00:00|19.91|19.79|19.92|19.8|19.93|19.81|19.9|19.78|34
1761631500000|2025-10-28 06:05:00|19.93|19.81|19.94|19.82|19.95|19.83|19.92|19.8|70
1761631800000|2025-10-28 06:10:00|19.93|19.81|19.93|19.81|19.94|19.82|19.92|19.8|19
1761632100000|2025-10-28 06:15:00|19.94|19.82|19.93|19.81|19.94|19.82|19.91|19.79|48
1761632400000|2025-10-28 06:20:00|19.94|19.82|19.94|19.82|19.96|19.84|19.92|19.8|45
1761632700000|2025-10-28 06:25:00|19.95|19.83|19.93|19.81|19.95|19.83|19.93|19.81|37
1761633000000|2025-10-28 06:30:00|19.92|19.8|19.99|19.87|20|19.88|19.91|19.79|60
1761633300000|2025-10-28 06:35:00|19.98|19.86|20.02|19.9|20.02|19.9|19.98|19.86|43
1761633600000|2025-10-28 06:40:00|20.03|19.91|20.08|19.96|20.08|19.96|20.03|19.91|26
1761633900000|2025-10-28 06:45:00|20.09|19.97|20.12|20|20.13|20.01|20.08|19.96|40
1761634200000|2025-10-28 06:50:00|20.13|20.01|20.17|20.05|20.18|20.06|20.12|20|73
1761634500000|2025-10-28 06:55:00|20.16|20.04|20.18|20.06|20.19|20.07|20.14|20.02|53
1761634800000|2025-10-28 07:00:00|20.19|20.07|20.25|20.13|20.26|20.14|20.18|20.06|59
1761635100000|2025-10-28 07:05:00|20.24|20.12|20.17|20.05|20.24|20.12|20.16|20.04|54
1761635400000|2025-10-28 07:10:00|20.16|20.04|20.15|20.03|20.17|20.05|20.13|20.01|56
1761635700000|2025-10-28 07:15:00|20.14|20.02|20.15|20.03|20.19|20.07|20.12|20|26
1761636000000|2025-10-28 07:20:00|20.17|20.05|20.16|20.04|20.18|20.06|20.15|20.03|16
1761636300000|2025-10-28 07:25:00|20.15|20.03|20.15|20.03|20.16|20.04|20.15|20.03|23
1761636600000|2025-10-28 07:30:00|20.14|20.02|20.12|20|20.16|20.04|20.11|19.99|25
1761636900000|2025-10-28 07:35:00|20.13|20.01|20.13|20.01|20.14|20.02|20.12|20|41
1761637200000|2025-10-28 07:40:00|20.14|20.02|20.14|20.02|20.14|20.02|20.12|20|45
1761637500000|2025-10-28 07:45:00|20.13|20.01|20.13|20.01|20.15|20.03|20.13|20.01|27
1761637800000|2025-10-28 07:50:00|20.12|20|20.08|19.96|20.12|20|20.08|19.96|25
1761638100000|2025-10-28 07:55:00|20.09|19.97|20.09|19.97|20.1|19.98|20.09|19.97|47
1761638400000|2025-10-28 08:00:00|20.1|19.98|20.09|19.97|20.1|19.98|20.08|19.96|34
1761638700000|2025-10-28 08:05:00|20.1|19.98|20.1|19.98|20.1|19.98|20.08|19.96|7
1761639000000|2025-10-28 08:10:00|20.09|19.97|20.07|19.95|20.09|19.97|20.06|19.94|27
1761639300000|2025-10-28 08:15:00|20.08|19.96|20.1|19.98|20.1|19.98|20.07|19.95|29
1761639600000|2025-10-28 08:20:00|20.11|19.99|20.1|19.98|20.12|20|20.09|19.97|42
1761639900000|2025-10-28 08:25:00|20.11|19.99|20.11|19.99|20.13|20.01|20.1|19.98|35
1761640200000|2025-10-28 08:30:00|20.1|19.98|20.13|20.01|20.13|20.01|20.1|19.98|30
1761640500000|2025-10-28 08:35:00|20.12|20|20.16|20.04|20.18|20.06|20.12|20|41
1761640800000|2025-10-28 08:40:00|20.17|20.05|20.16|20.04|20.18|20.06|20.15|20.03|36
1761641100000|2025-10-28 08:45:00|20.15|20.03|20.16|20.04|20.17|20.05|20.15|20.03|40
1761641400000|2025-10-28 08:50:00|20.15|20.03|20.13|20.01|20.16|20.04|20.13|20.01|51
1761641700000|2025-10-28 08:55:00|20.12|20|20.1|19.98|20.14|20.02|20.1|19.98|46
1761642000000|2025-10-28 09:00:00|20.11|19.99|20.15|20.03|20.17|20.05|20.09|19.97|47
1761642300000|2025-10-28 09:05:00|20.14|20.02|20.11|19.99|20.15|20.03|20.1|19.98|42
1761642600000|2025-10-28 09:10:00|20.1|19.98|20.08|19.96|20.1|19.98|20.07|19.95|21
1761642900000|2025-10-28 09:15:00|20.09|19.97|20.1|19.98|20.11|19.99|20.07|19.95|56
1761643200000|2025-10-28 09:20:00|20.11|19.99|20.08|19.96|20.11|19.99|20.07|19.95|30
1761643500000|2025-10-28 09:25:00|20.07|19.95|20.04|19.92|20.08|19.96|20.03|19.91|26
1761643800000|2025-10-28 09:30:00|20.05|19.93|20.05|19.93|20.06|19.94|20.03|19.91|19
1761644100000|2025-10-28 09:35:00|20.06|19.94|20.06|19.94|20.06|19.94|20.05|19.93|11
1761644400000|2025-10-28 09:40:00|20.05|19.93|20.1|19.98|20.11|19.99|20.05|19.93|38
1761644700000|2025-10-28 09:45:00|20.09|19.97|20.09|19.97|20.11|19.99|20.09|19.97|21
1761645000000|2025-10-28 09:50:00|20.08|19.96|20.11|19.99|20.12|20|20.08|19.96|32
1761645300000|2025-10-28 09:55:00|20.12|20|20.1|19.98|20.12|20|20.1|19.98|13
1761645600000|2025-10-28 10:00:00|20.11|19.99|20.06|19.94|20.11|19.99|20.06|19.94|24
1761645900000|2025-10-28 10:05:00|20.05|19.93|20.07|19.95|20.07|19.95|20.05|19.93|17
1761646200000|2025-10-28 10:10:00|20.06|19.94|20.07|19.95|20.07|19.95|20.05|19.93|12
1761646500000|2025-10-28 10:15:00|20.08|19.96|20.07|19.95|20.08|19.96|20.05|19.93|38
1761646800000|2025-10-28 10:20:00|20.08|19.96|20.1|19.98|20.1|19.98|20.07|19.95|15
1761647100000|2025-10-28 10:25:00|20.11|19.99|20.11|19.99|20.11|19.99|20.1|19.98|11
1761647400000|2025-10-28 10:30:00|20.1|19.98|20.07|19.95|20.1|19.98|20.07|19.95|6
1761647700000|2025-10-28 10:35:00|20.08|19.96|20.03|19.91|20.08|19.96|20.01|19.89|30
1761648000000|2025-10-28 10:40:00|20.02|19.9|20.03|19.91|20.04|19.92|20.01|19.89|30
1761648300000|2025-10-28 10:45:00|20.04|19.92|20.07|19.95|20.07|19.95|20.04|19.92|32
1761648600000|2025-10-28 10:50:00|20.08|19.96|20.08|19.96|20.08|19.96|20.06|19.94|69
1761648900000|2025-10-28 10:55:00|20.09|19.97|20.1|19.98|20.1|19.98|20.08|19.96|22
1761649200000|2025-10-28 11:00:00|20.09|19.97|20.06|19.94|20.09|19.97|20.06|19.94|20
1761649500000|2025-10-28 11:05:00|20.05|19.93|20.07|19.95|20.07|19.95|20.05|19.93|55
1761649800000|2025-10-28 11:10:00|20.06|19.94|20.07|19.95|20.09|19.97|20.06|19.94|50
1761650100000|2025-10-28 11:15:00|20.08|19.96|20.12|20|20.13|20.01|20.07|19.95|63
1761650400000|2025-10-28 11:20:00|20.13|20.01|20.09|19.97|20.13|20.01|20.09|19.97|31
1761650700000|2025-10-28 11:25:00|20.08|19.96|20.09|19.97|20.09|19.97|20.06|19.94|40
1761651000000|2025-10-28 11:30:00|20.1|19.98|20.1|19.98|20.12|20|20.09|19.97|15
1761651300000|2025-10-28 11:35:00|20.11|19.99|20.11|19.99|20.13|20.01|20.09|19.97|31
1761651600000|2025-10-28 11:40:00|20.1|19.98|20.08|19.96|20.1|19.98|20.05|19.93|46
1761651900000|2025-10-28 11:45:00|20.07|19.95|20.04|19.92|20.08|19.96|20.03|19.91|20
1761652200000|2025-10-28 11:50:00|20.05|19.93|20.03|19.91|20.06|19.94|20.03|19.91|21
1761652500000|2025-10-28 11:55:00|20.04|19.92|20.04|19.92|20.04|19.92|20.02|19.9|61
1761652800000|2025-10-28 12:00:00|20.03|19.91|20.04|19.92|20.05|19.93|20.02|19.9|34
1761653100000|2025-10-28 12:05:00|20.05|19.93|20.02|19.9|20.05|19.93|20.01|19.89|84
1761653400000|2025-10-28 12:10:00|20.03|19.91|20.05|19.93|20.05|19.93|20.03|19.91|61
1761653700000|2025-10-28 12:15:00|20.04|19.92|20.05|19.93|20.06|19.94|20.03|19.91|50
1761654000000|2025-10-28 12:20:00|20.04|19.92|20.01|19.89|20.06|19.94|20.01|19.89|64
1761654300000|2025-10-28 12:25:00|20.02|19.9|20.02|19.9|20.02|19.9|19.99|19.87|87
1761654600000|2025-10-28 12:30:00|20.03|19.91|20|19.88|20.04|19.92|20|19.88|60
1761654900000|2025-10-28 12:35:00|19.99|19.87|20.04|19.92|20.04|19.92|19.99|19.87|42
1761655200000|2025-10-28 12:40:00|20.05|19.93|20.07|19.95|20.07|19.95|20.04|19.92|29
1761655500000|2025-10-28 12:45:00|20.08|19.96|20.15|20.03|20.18|20.06|20.07|19.95|60
1761655800000|2025-10-28 12:50:00|20.14|20.02|20.14|20.02|20.16|20.04|20.12|20|61
1761656100000|2025-10-28 12:55:00|20.15|20.03|20.16|20.04|20.18|20.06|20.15|20.03|16
1761656400000|2025-10-28 13:00:00|20.17|20.05|20.23|20.11|20.24|20.12|20.17|20.05|83
1761656700000|2025-10-28 13:05:00|20.24|20.12|20.24|20.12|20.26|20.14|20.2|20.08|83
1761657000000|2025-10-28 13:10:00|20.25|20.13|20.21|20.09|20.25|20.13|20.2|20.08|57
1761657300000|2025-10-28 13:15:00|20.22|20.1|20.22|20.1|20.25|20.13|20.21|20.09|63
1761657600000|2025-10-28 13:20:00|20.23|20.11|20.3|20.18|20.3|20.18|20.22|20.1|74
1761657900000|2025-10-28 13:25:00|20.29|20.17|20.26|20.14|20.29|20.17|20.25|20.13|42
1761658200000|2025-10-28 13:30:00|20.27|20.15|20.25|20.13|20.29|20.17|20.23|20.11|101
1761658500000|2025-10-28 13:35:00|20.24|20.12|20.24|20.12|20.25|20.13|20.2|20.08|133
1761658800000|2025-10-28 13:40:00|20.23|20.11|20.27|20.15|20.27|20.15|20.22|20.1|107
1761659100000|2025-10-28 13:45:00|20.26|20.14|20.28|20.16|20.3|20.18|20.24|20.12|83
1761659400000|2025-10-28 13:50:00|20.29|20.17|20.22|20.1|20.29|20.17|20.22|20.1|92
1761659700000|2025-10-28 13:55:00|20.21|20.09|20.26|20.14|20.27|20.15|20.21|20.09|98
1761660000000|2025-10-28 14:00:00|20.25|20.13|20.25|20.13|20.26|20.14|20.21|20.09|73
1761660300000|2025-10-28 14:05:00|20.24|20.12|20.22|20.1|20.25|20.13|20.19|20.07|21
1761660600000|2025-10-28 14:10:00|20.23|20.11|20.28|20.16|20.29|20.17|20.2|20.08|74
1761660900000|2025-10-28 14:15:00|20.27|20.15|20.34|20.22|20.35|20.23|20.26|20.14|84
1761661200000|2025-10-28 14:20:00|20.35|20.23|20.29|20.17|20.37|20.25|20.28|20.16|105
1761661500000|2025-10-28 14:25:00|20.3|20.18|20.27|20.15|20.3|20.18|20.22|20.1|84
1761661800000|2025-10-28 14:30:00|20.28|20.16|20.19|20.07|20.29|20.17|20.16|20.04|84
1761662100000|2025-10-28 14:35:00|20.18|20.06|20.15|20.03|20.21|20.09|20.15|20.03|132
1761662400000|2025-10-28 14:40:00|20.14|20.02|19.95|19.83|20.14|20.02|19.91|19.79|210
1761662700000|2025-10-28 14:45:00|19.94|19.82|19.92|19.8|19.94|19.82|19.7|19.58|204
1761663000000|2025-10-28 14:50:00|19.93|19.81|19.98|19.86|19.98|19.86|19.91|19.79|79
1761663300000|2025-10-28 14:55:00|19.99|19.87|20|19.88|20.05|19.93|19.98|19.86|54
1761663600000|2025-10-28 15:00:00|20.01|19.89|20.04|19.92|20.06|19.94|20|19.88|70
1761663900000|2025-10-28 15:05:00|20.03|19.91|20.08|19.96|20.08|19.96|20.03|19.91|96
1761664200000|2025-10-28 15:10:00|20.09|19.97|20.1|19.98|20.11|19.99|20.08|19.96|50
1761664500000|2025-10-28 15:15:00|20.09|19.97|20.06|19.94|20.09|19.97|20.01|19.89|59
1761664800000|2025-10-28 15:20:00|20.07|19.95|20.01|19.89|20.08|19.96|20.01|19.89|53
1761665100000|2025-10-28 15:25:00|20.02|19.9|19.98|19.86|20.04|19.92|19.98|19.86|71
1761665400000|2025-10-28 15:30:00|19.97|19.85|19.98|19.86|20|19.88|19.92|19.8|113
1761665700000|2025-10-28 15:35:00|19.97|19.85|19.99|19.87|20.01|19.89|19.92|19.8|115
1761666000000|2025-10-28 15:40:00|20|19.88|19.94|19.82|20|19.88|19.93|19.81|69
1761666300000|2025-10-28 15:45:00|19.95|19.83|20|19.88|20.02|19.9|19.94|19.82|45
1761666600000|2025-10-28 15:50:00|20.01|19.89|20.02|19.9|20.06|19.94|20.01|19.89|54
1761666900000|2025-10-28 15:55:00|20.01|19.89|20.03|19.91|20.04|19.92|20|19.88|45
1761667200000|2025-10-28 16:00:00|20.02|19.9|20.09|19.97|20.09|19.97|20.02|19.9|82
1761667500000|2025-10-28 16:05:00|20.1|19.98|20.09|19.97|20.11|19.99|20.06|19.94|74
1761667800000|2025-10-28 16:10:00|20.1|19.98|20.07|19.95|20.1|19.98|20.07|19.95|80
1761668100000|2025-10-28 16:15:00|20.08|19.96|20.05|19.93|20.08|19.96|20.01|19.89|74
1761668400000|2025-10-28 16:20:00|20.06|19.94|20.02|19.9|20.06|19.94|19.98|19.86|93
1761668700000|2025-10-28 16:25:00|20.01|19.89|20.08|19.96|20.11|19.99|20.01|19.89|128
1761669000000|2025-10-28 16:30:00|20.09|19.97|20.13|20.01|20.19|20.07|20.08|19.96|122
1761669300000|2025-10-28 16:35:00|20.12|20|20.15|20.03|20.17|20.05|20.12|20|78
1761669600000|2025-10-28 16:40:00|20.14|20.02|20.15|20.03|20.16|20.04|20.1|19.98|52
1761669900000|2025-10-28 16:45:00|20.16|20.04|20.21|20.09|20.22|20.1|20.15|20.03|50
1761670200000|2025-10-28 16:50:00|20.22|20.1|20.23|20.11|20.25|20.13|20.21|20.09|76
1761670500000|2025-10-28 16:55:00|20.22|20.1|20.2|20.08|20.23|20.11|20.2|20.08|55
1761670800000|2025-10-28 17:00:00|20.21|20.09|20.2|20.08|20.24|20.12|20.2|20.08|49
1761671100000|2025-10-28 17:05:00|20.21|20.09|20.25|20.13|20.26|20.14|20.2|20.08|73
1761671400000|2025-10-28 17:10:00|20.26|20.14|20.29|20.17|20.3|20.18|20.25|20.13|36
1761671700000|2025-10-28 17:15:00|20.28|20.16|20.27|20.15|20.3|20.18|20.24|20.12|72
1761672000000|2025-10-28 17:20:00|20.26|20.14|20.26|20.14|20.27|20.15|20.26|20.14|67
1761672300000|2025-10-28 17:25:00|20.27|20.15|20.24|20.12|20.27|20.15|20.24|20.12|72
1761672600000|2025-10-28 17:30:00|20.25|20.13|20.25|20.13|20.25|20.13|20.2|20.08|53
1761672900000|2025-10-28 17:35:00|20.26|20.14|20.3|20.18|20.32|20.2|20.26|20.14|39
1761673200000|2025-10-28 17:40:00|20.31|20.19|20.26|20.14|20.31|20.19|20.26|20.14|12
1761673500000|2025-10-28 17:45:00|20.27|20.15|20.27|20.15|20.27|20.15|20.25|20.13|31
1761673800000|2025-10-28 17:50:00|20.26|20.14|20.29|20.17|20.29|20.17|20.26|20.14|30
1761674100000|2025-10-28 17:55:00|20.28|20.16|20.28|20.16|20.29|20.17|20.27|20.15|17
1761674400000|2025-10-28 18:00:00|20.29|20.17|20.25|20.13|20.29|20.17|20.24|20.12|83
1761674700000|2025-10-28 18:05:00|20.26|20.14|20.27|20.15|20.3|20.18|20.25|20.13|72
1761675000000|2025-10-28 18:10:00|20.26|20.14|20.29|20.17|20.29|20.17|20.25|20.13|40
1761675300000|2025-10-28 18:15:00|20.3|20.18|20.25|20.13|20.3|20.18|20.25|20.13|26
1761675600000|2025-10-28 18:20:00|20.26|20.14|20.21|20.09|20.28|20.16|20.21|20.09|52
1761675900000|2025-10-28 18:25:00|20.22|20.1|20.18|20.06|20.23|20.11|20.17|20.05|103
1761676200000|2025-10-28 18:30:00|20.17|20.05|20.18|20.06|20.21|20.09|20.17|20.05|60
1761676500000|2025-10-28 18:35:00|20.17|20.05|20.14|20.02|20.18|20.06|20.13|20.01|78
1761676800000|2025-10-28 18:40:00|20.15|20.03|20.1|19.98|20.15|20.03|20.09|19.97|112
1761677100000|2025-10-28 18:45:00|20.09|19.97|20.1|19.98|20.11|19.99|20.08|19.96|58
1761677400000|2025-10-28 18:50:00|20.11|19.99|20.11|19.99|20.14|20.02|20.11|19.99|60
1761677700000|2025-10-28 18:55:00|20.12|20|20.13|20.01|20.13|20.01|20.11|19.99|54
1761678000000|2025-10-28 19:00:00|20.14|20.02|20.13|20.01|20.15|20.03|20.12|20|86
1761678300000|2025-10-28 19:05:00|20.14|20.02|20.15|20.03|20.18|20.06|20.13|20.01|48
1761678600000|2025-10-28 19:10:00|20.14|20.02|20.12|20|20.15|20.03|20.12|20|95
1761678900000|2025-10-28 19:15:00|20.11|19.99|19.97|19.85|20.12|20|19.96|19.84|107
1761679200000|2025-10-28 19:20:00|19.96|19.84|19.92|19.8|19.97|19.85|19.9|19.78|141
1761679500000|2025-10-28 19:25:00|19.93|19.81|19.86|19.74|19.93|19.81|19.86|19.74|127
1761679800000|2025-10-28 19:30:00|19.85|19.73|19.9|19.78|19.9|19.78|19.8|19.68|82
1761680100000|2025-10-28 19:35:00|19.91|19.79|19.89|19.77|19.96|19.84|19.89|19.77|107
1761680400000|2025-10-28 19:40:00|19.88|19.76|19.87|19.75|19.88|19.76|19.84|19.72|40
1761680700000|2025-10-28 19:45:00|19.88|19.76|19.75|19.63|19.88|19.76|19.75|19.63|55
1761681000000|2025-10-28 19:50:00|19.74|19.62|19.78|19.66|19.79|19.67|19.69|19.57|88
1761681300000|2025-10-28 19:55:00|19.77|19.65|19.74|19.62|19.79|19.67|19.69|19.57|63
1761681600000|2025-10-28 20:00:00|19.73|19.61|19.71|19.59|19.74|19.62|19.69|19.57|71
1761681900000|2025-10-28 20:05:00|19.7|19.58|19.62|19.5|19.7|19.58|19.55|19.43|196
1761682200000|2025-10-28 20:10:00|19.61|19.49|19.54|19.42|19.65|19.53|19.51|19.39|148
1761682500000|2025-10-28 20:15:00|19.53|19.41|19.37|19.25|19.61|19.49|19.28|19.16|188
1761682800000|2025-10-28 20:20:00|19.39|19.27|19.42|19.3|19.44|19.32|19.29|19.17|228
1761683100000|2025-10-28 20:25:00|19.41|19.29|19.34|19.22|19.45|19.33|19.32|19.2|128
1761683400000|2025-10-28 20:30:00|19.33|19.21|19.38|19.26|19.39|19.27|19.26|19.14|153
1761683700000|2025-10-28 20:35:00|19.37|19.25|19.5|19.38|19.51|19.39|19.27|19.15|138
1761684000000|2025-10-28 20:40:00|19.51|19.39|19.41|19.29|19.51|19.39|19.39|19.27|98
1761684300000|2025-10-28 20:45:00|19.4|19.28|19.39|19.27|19.41|19.29|19.35|19.23|75
1761684600000|2025-10-28 20:50:00|19.38|19.26|19.43|19.31|19.43|19.31|19.3|19.18|86
1761684900000|2025-10-28 20:55:00|19.42|19.3|19.36|19.24|19.43|19.31|19.36|19.24|63
1761685200000|2025-10-28 21:00:00|19.35|19.23|19.34|19.22|19.37|19.25|19.28|19.16|76
1761685500000|2025-10-28 21:05:00|19.33|19.21|19.2|19.08|19.37|19.25|19.1|18.98|157
1761685800000|2025-10-28 21:10:00|19.19|19.07|19.28|19.16|19.3|19.18|19.17|19.05|119
1761686100000|2025-10-28 21:15:00|19.29|19.17|19.26|19.14|19.31|19.19|19.25|19.13|106
1761686400000|2025-10-28 21:20:00|19.25|19.13|19.21|19.09|19.26|19.14|19.21|19.09|39
1761686700000|2025-10-28 21:25:00|19.2|19.08|19.21|19.09|19.22|19.1|19.16|19.04|45
1761687000000|2025-10-28 21:30:00|19.2|19.08|19.34|19.22|19.34|19.22|19.2|19.08|47
1761687300000|2025-10-28 21:35:00|19.33|19.21|19.34|19.22|19.34|19.22|19.28|19.16|20
1761687600000|2025-10-28 21:40:00|19.35|19.23|19.39|19.27|19.39|19.27|19.35|19.23|11
1761687900000|2025-10-28 21:45:00|19.4|19.28|19.41|19.29|19.42|19.3|19.38|19.26|34
1761688200000|2025-10-28 21:50:00|19.4|19.28|19.35|19.23|19.4|19.28|19.33|19.21|30
1761688500000|2025-10-28 21:55:00|19.36|19.24|19.34|19.22|19.41|19.29|19.32|19.2|35
1761688800000|2025-10-28 22:00:00|19.33|19.21|19.33|19.21|19.35|19.23|19.29|19.17|63
1761689100000|2025-10-28 22:05:00|19.32|19.2|19.29|19.17|19.33|19.21|19.28|19.16|61
1761689400000|2025-10-28 22:10:00|19.28|19.16|19.3|19.18|19.33|19.21|19.26|19.14|57
1761689700000|2025-10-28 22:15:00|19.31|19.19|19.37|19.25|19.37|19.25|19.3|19.18|73
1761690000000|2025-10-28 22:20:00|19.36|19.24|19.37|19.25|19.37|19.25|19.35|19.23|12
1761690300000|2025-10-28 22:25:00|19.38|19.26|19.4|19.28|19.4|19.28|19.35|19.23|17
1761690600000|2025-10-28 22:30:00|19.39|19.27|19.41|19.29|19.42|19.3|19.39|19.27|39
1761690900000|2025-10-28 22:35:00|19.4|19.28|19.38|19.26|19.4|19.28|19.38|19.26|13
1761691200000|2025-10-28 22:40:00|19.39|19.27|19.42|19.3|19.44|19.32|19.38|19.26|44
1761691500000|2025-10-28 22:45:00|19.41|19.29|19.47|19.35|19.48|19.36|19.41|19.29|39
1761691800000|2025-10-28 22:50:00|19.46|19.34|19.47|19.35|19.48|19.36|19.45|19.33|24
1761692100000|2025-10-28 22:55:00|19.46|19.34|19.47|19.35|19.48|19.36|19.46|19.34|22
1761692400000|2025-10-28 23:00:00|19.48|19.36|19.44|19.32|19.48|19.36|19.44|19.32|75
1761692700000|2025-10-28 23:05:00|19.45|19.33|19.45|19.33|19.45|19.33|19.42|19.3|39
1761693000000|2025-10-28 23:10:00|19.46|19.34|19.44|19.32|19.46|19.34|19.43|19.31|39
1761693300000|2025-10-28 23:15:00|19.43|19.31|19.4|19.28|19.47|19.35|19.4|19.28|40
1761693600000|2025-10-28 23:20:00|19.39|19.27|19.41|19.29|19.42|19.3|19.37|19.25|45
1761693900000|2025-10-28 23:25:00|19.42|19.3|19.4|19.28|19.42|19.3|19.39|19.27|9
1761694200000|2025-10-28 23:30:00|19.39|19.27|19.41|19.29|19.41|19.29|19.39|19.27|13
1761694500000|2025-10-28 23:35:00|19.42|19.3|19.45|19.33|19.46|19.34|19.42|19.3|29
1761694800000|2025-10-28 23:40:00|19.44|19.32|19.43|19.31|19.46|19.34|19.42|19.3|38
1761695100000|2025-10-28 23:45:00|19.42|19.3|19.45|19.33|19.46|19.34|19.42|19.3|12
1761695400000|2025-10-28 23:50:00|19.44|19.32|19.45|19.33|19.45|19.33|19.43|19.31|16
1761695700000|2025-10-28 23:55:00|19.44|19.32|19.42|19.3|19.45|19.33|19.42|19.3|33
1761696000000|2025-10-29 00:00:00|19.41|19.29|19.42|19.3|19.42|19.3|19.39|19.27|64
1761696300000|2025-10-29 00:05:00|19.41|19.29|19.4|19.28|19.42|19.3|19.38|19.26|40
1761696600000|2025-10-29 00:10:00|19.39|19.27|19.46|19.34|19.46|19.34|19.39|19.27|28
1761696900000|2025-10-29 00:15:00|19.45|19.33|19.46|19.34|19.48|19.36|19.45|19.33|20
1761697200000|2025-10-29 00:20:00|19.45|19.33|19.47|19.35|19.47|19.35|19.44|19.32|25
1761697500000|2025-10-29 00:25:00|19.46|19.34|19.47|19.35|19.47|19.35|19.45|19.33|10
1761697800000|2025-10-29 00:30:00|19.48|19.36|19.43|19.31|19.48|19.36|19.42|19.3|34
1761698100000|2025-10-29 00:35:00|19.44|19.32|19.45|19.33|19.46|19.34|19.43|19.31|28
1761698400000|2025-10-29 00:40:00|19.44|19.32|19.43|19.31|19.45|19.33|19.43|19.31|16
1761698700000|2025-10-29 00:45:00|19.42|19.3|19.41|19.29|19.43|19.31|19.37|19.25|55
1761699000000|2025-10-29 00:50:00|19.42|19.3|19.43|19.31|19.43|19.31|19.4|19.28|18
1761699300000|2025-10-29 00:55:00|19.42|19.3|19.4|19.28|19.42|19.3|19.39|19.27|49
1761699600000|2025-10-29 01:00:00|19.39|19.27|19.4|19.28|19.44|19.32|19.38|19.26|18
1761699900000|2025-10-29 01:05:00|19.39|19.27|19.4|19.28|19.41|19.29|19.38|19.26|28
1761700200000|2025-10-29 01:10:00|19.41|19.29|19.41|19.29|19.42|19.3|19.4|19.28|13
1761700500000|2025-10-29 01:15:00|19.4|19.28|19.42|19.3|19.44|19.32|19.4|19.28|27
1761700800000|2025-10-29 01:20:00|19.41|19.29|19.4|19.28|19.43|19.31|19.4|19.28|38
1761701100000|2025-10-29 01:25:00|19.39|19.27|19.38|19.26|19.4|19.28|19.37|19.25|22
1761701400000|2025-10-29 01:30:00|19.39|19.27|19.44|19.32|19.44|19.32|19.38|19.26|28
1761701700000|2025-10-29 01:35:00|19.45|19.33|19.46|19.34|19.46|19.34|19.42|19.3|44
1761702000000|2025-10-29 01:40:00|19.47|19.35|19.46|19.34|19.54|19.42|19.46|19.34|44
1761702300000|2025-10-29 01:45:00|19.47|19.35|19.43|19.31|19.47|19.35|19.42|19.3|37
1761702600000|2025-10-29 01:50:00|19.42|19.3|19.43|19.31|19.43|19.31|19.39|19.27|104
1761702900000|2025-10-29 01:55:00|19.44|19.32|19.45|19.33|19.46|19.34|19.42|19.3|24
1761703200000|2025-10-29 02:00:00|19.44|19.32|19.45|19.33|19.45|19.33|19.42|19.3|46
1761703500000|2025-10-29 02:05:00|19.44|19.32|19.44|19.32|19.45|19.33|19.43|19.31|47
1761703800000|2025-10-29 02:10:00|19.45|19.33|19.45|19.33|19.45|19.33|19.44|19.32|3
1761704100000|2025-10-29 02:15:00|19.44|19.32|19.43|19.31|19.45|19.33|19.42|19.3|14
1761704400000|2025-10-29 02:20:00|19.42|19.3|19.45|19.33|19.46|19.34|19.42|19.3|14
1761704700000|2025-10-29 02:25:00|19.44|19.32|19.45|19.33|19.47|19.35|19.44|19.32|16
1761705000000|2025-10-29 02:30:00|19.44|19.32|19.44|19.32|19.45|19.33|19.43|19.31|29
1761705300000|2025-10-29 02:35:00|19.45|19.33|19.45|19.33|19.46|19.34|19.44|19.32|11
1761705600000|2025-10-29 02:40:00|19.44|19.32|19.45|19.33|19.46|19.34|19.44|19.32|8
1761705900000|2025-10-29 02:45:00|19.44|19.32|19.46|19.34|19.47|19.35|19.44|19.32|9
1761706200000|2025-10-29 02:50:00|19.45|19.33|19.47|19.35|19.47|19.35|19.45|19.33|19
1761706500000|2025-10-29 02:55:00|19.46|19.34|19.45|19.33|19.47|19.35|19.44|19.32|14
1761706800000|2025-10-29 03:00:00|19.44|19.32|19.37|19.25|19.45|19.33|19.37|19.25|24
1761707100000|2025-10-29 03:05:00|19.36|19.24|19.38|19.26|19.4|19.28|19.36|19.24|29
1761707400000|2025-10-29 03:10:00|19.39|19.27|19.38|19.26|19.42|19.3|19.37|19.25|26
1761707700000|2025-10-29 03:15:00|19.37|19.25|19.39|19.27|19.4|19.28|19.34|19.22|27
1761708000000|2025-10-29 03:20:00|19.38|19.26|19.38|19.26|19.39|19.27|19.36|19.24|27
1761708300000|2025-10-29 03:25:00|19.37|19.25|19.34|19.22|19.38|19.26|19.33|19.21|30
1761708600000|2025-10-29 03:30:00|19.35|19.23|19.36|19.24|19.38|19.26|19.35|19.23|34
1761708900000|2025-10-29 03:35:00|19.35|19.23|19.35|19.23|19.38|19.26|19.35|19.23|19
1761709200000|2025-10-29 03:40:00|19.36|19.24|19.37|19.25|19.38|19.26|19.35|19.23|12
1761709500000|2025-10-29 03:45:00|19.38|19.26|19.39|19.27|19.39|19.27|19.37|19.25|22
1761709800000|2025-10-29 03:50:00|19.38|19.26|19.38|19.26|19.39|19.27|19.38|19.26|3
1761710100000|2025-10-29 03:55:00|19.37|19.25|19.37|19.25|19.38|19.26|19.36|19.24|13
1761710400000|2025-10-29 04:00:00|19.36|19.24|19.38|19.26|19.4|19.28|19.36|19.24|11
1761710700000|2025-10-29 04:05:00|19.37|19.25|19.38|19.26|19.39|19.27|19.36|19.24|22
1761711000000|2025-10-29 04:10:00|19.37|19.25|19.39|19.27|19.39|19.27|19.37|19.25|17
1761711300000|2025-10-29 04:15:00|19.4|19.28|19.39|19.27|19.41|19.29|19.39|19.27|18
1761711600000|2025-10-29 04:20:00|19.4|19.28|19.39|19.27|19.41|19.29|19.39|19.27|10
1761711900000|2025-10-29 04:25:00|19.4|19.28|19.4|19.28|19.4|19.28|19.39|19.27|5
1761712200000|2025-10-29 04:30:00|19.41|19.29|19.44|19.32|19.45|19.33|19.4|19.28|20
1761712500000|2025-10-29 04:35:00|19.43|19.31|19.43|19.31|19.44|19.32|19.43|19.31|17
1761712800000|2025-10-29 04:40:00|19.44|19.32|19.44|19.32|19.44|19.32|19.43|19.31|3
1761713100000|2025-10-29 04:45:00|19.45|19.33|19.45|19.33|19.45|19.33|19.44|19.32|15
1761713400000|2025-10-29 04:50:00|19.44|19.32|19.46|19.34|19.46|19.34|19.44|19.32|5
1761713700000|2025-10-29 04:55:00|19.47|19.35|19.45|19.33|19.47|19.35|19.45|19.33|5
1761714000000|2025-10-29 05:00:00|19.44|19.32|19.48|19.36|19.48|19.36|19.44|19.32|19
1761714300000|2025-10-29 05:05:00|19.47|19.35|19.46|19.34|19.49|19.37|19.46|19.34|24
1761714600000|2025-10-29 05:10:00|19.45|19.33|19.46|19.34|19.47|19.35|19.44|19.32|16
1761714900000|2025-10-29 05:15:00|19.47|19.35|19.49|19.37|19.49|19.37|19.47|19.35|33
1761715200000|2025-10-29 05:20:00|19.5|19.38|19.48|19.36|19.5|19.38|19.48|19.36|25
1761715500000|2025-10-29 05:25:00|19.49|19.37|19.48|19.36|19.49|19.37|19.47|19.35|12
1761715800000|2025-10-29 05:30:00|19.47|19.35|19.5|19.38|19.5|19.38|19.46|19.34|20
1761716100000|2025-10-29 05:35:00|19.49|19.37|19.51|19.39|19.51|19.39|19.49|19.37|11
1761716400000|2025-10-29 05:40:00|19.52|19.4|19.5|19.38|19.55|19.43|19.5|19.38|23
1761716700000|2025-10-29 05:45:00|19.49|19.37|19.49|19.37|19.52|19.4|19.46|19.34|29
1761717000000|2025-10-29 05:50:00|19.48|19.36|19.47|19.35|19.49|19.37|19.47|19.35|20
1761717300000|2025-10-29 05:55:00|19.46|19.34|19.47|19.35|19.49|19.37|19.46|19.34|16
1761717600000|2025-10-29 06:00:00|19.48|19.36|19.46|19.34|19.48|19.36|19.45|19.33|19
1761717900000|2025-10-29 06:05:00|19.47|19.35|19.49|19.37|19.5|19.38|19.47|19.35|21
1761718200000|2025-10-29 06:10:00|19.48|19.36|19.46|19.34|19.48|19.36|19.45|19.33|39
1761718500000|2025-10-29 06:15:00|19.45|19.33|19.46|19.34|19.47|19.35|19.43|19.31|30
1761718800000|2025-10-29 06:20:00|19.45|19.33|19.45|19.33|19.46|19.34|19.44|19.32|27
1761719100000|2025-10-29 06:25:00|19.46|19.34|19.45|19.33|19.46|19.34|19.44|19.32|12
1761719400000|2025-10-29 06:30:00|19.46|19.34|19.45|19.33|19.47|19.35|19.43|19.31|38
1761719700000|2025-10-29 06:35:00|19.46|19.34|19.44|19.32|19.46|19.34|19.44|19.32|11
1761720000000|2025-10-29 06:40:00|19.43|19.31|19.45|19.33|19.45|19.33|19.43|19.31|31
1761720300000|2025-10-29 06:45:00|19.46|19.34|19.48|19.36|19.49|19.37|19.46|19.34|17
1761720600000|2025-10-29 06:50:00|19.47|19.35|19.51|19.39|19.51|19.39|19.47|19.35|53
1761720900000|2025-10-29 06:55:00|19.5|19.38|19.49|19.37|19.52|19.4|19.49|19.37|60
1761721200000|2025-10-29 07:00:00|19.48|19.36|19.48|19.36|19.49|19.37|19.46|19.34|59
1761721500000|2025-10-29 07:05:00|19.47|19.35|19.48|19.36|19.49|19.37|19.47|19.35|20
1761721800000|2025-10-29 07:10:00|19.47|19.35|19.47|19.35|19.48|19.36|19.46|19.34|39
1761722100000|2025-10-29 07:15:00|19.48|19.36|19.49|19.37|19.49|19.37|19.47|19.35|14
1761722400000|2025-10-29 07:20:00|19.5|19.38|19.53|19.41|19.53|19.41|19.49|19.37|44
1761722700000|2025-10-29 07:25:00|19.52|19.4|19.52|19.4|19.53|19.41|19.52|19.4|17
1761723000000|2025-10-29 07:30:00|19.51|19.39|19.5|19.38|19.51|19.39|19.48|19.36|84
1761723300000|2025-10-29 07:35:00|19.49|19.37|19.49|19.37|19.5|19.38|19.47|19.35|31
1761723600000|2025-10-29 07:40:00|19.48|19.36|19.48|19.36|19.48|19.36|19.46|19.34|19
1761723900000|2025-10-29 07:45:00|19.47|19.35|19.47|19.35|19.48|19.36|19.46|19.34|11
1761724200000|2025-10-29 07:50:00|19.46|19.34|19.53|19.41|19.53|19.41|19.46|19.34|30
1761724500000|2025-10-29 07:55:00|19.52|19.4|19.51|19.39|19.52|19.4|19.5|19.38|76
1761724800000|2025-10-29 08:00:00|19.5|19.38|19.49|19.37|19.52|19.4|19.47|19.35|40
1761725100000|2025-10-29 08:05:00|19.48|19.36|19.46|19.34|19.49|19.37|19.45|19.33|57
1761725400000|2025-10-29 08:10:00|19.45|19.33|19.42|19.3|19.46|19.34|19.42|19.3|38
1761725700000|2025-10-29 08:15:00|19.43|19.31|19.46|19.34|19.46|19.34|19.42|19.3|32
1761726000000|2025-10-29 08:20:00|19.47|19.35|19.46|19.34|19.47|19.35|19.44|19.32|14
1761726300000|2025-10-29 08:25:00|19.47|19.35|19.46|19.34|19.47|19.35|19.46|19.34|12
1761726600000|2025-10-29 08:30:00|19.47|19.35|19.45|19.33|19.47|19.35|19.44|19.32|27
1761726900000|2025-10-29 08:35:00|19.44|19.32|19.38|19.26|19.45|19.33|19.37|19.25|61
1761727200000|2025-10-29 08:40:00|19.39|19.27|19.39|19.27|19.4|19.28|19.37|19.25|37
1761727500000|2025-10-29 08:45:00|19.4|19.28|19.39|19.27|19.41|19.29|19.39|19.27|48
1761727800000|2025-10-29 08:50:00|19.38|19.26|19.4|19.28|19.42|19.3|19.38|19.26|13
1761728100000|2025-10-29 08:55:00|19.39|19.27|19.4|19.28|19.4|19.28|19.38|19.26|12
1761728400000|2025-10-29 09:00:00|19.41|19.29|19.41|19.29|19.41|19.29|19.39|19.27|19
1761728700000|2025-10-29 09:05:00|19.42|19.3|19.39|19.27|19.42|19.3|19.39|19.27|82
1761729000000|2025-10-29 09:10:00|19.38|19.26|19.34|19.22|19.39|19.27|19.33|19.21|30
1761729300000|2025-10-29 09:15:00|19.35|19.23|19.4|19.28|19.4|19.28|19.34|19.22|18
1761729600000|2025-10-29 09:20:00|19.39|19.27|19.39|19.27|19.4|19.28|19.36|19.24|19
1761729900000|2025-10-29 09:25:00|19.4|19.28|19.37|19.25|19.4|19.28|19.37|19.25|16
1761730200000|2025-10-29 09:30:00|19.38|19.26|19.39|19.27|19.39|19.27|19.36|19.24|22
1761730500000|2025-10-29 09:35:00|19.38|19.26|19.38|19.26|19.39|19.27|19.38|19.26|19
1761730800000|2025-10-29 09:40:00|19.39|19.27|19.42|19.3|19.42|19.3|19.38|19.26|16
1761731100000|2025-10-29 09:45:00|19.41|19.29|19.41|19.29|19.43|19.31|19.41|19.29|9
1761731400000|2025-10-29 09:50:00|19.42|19.3|19.41|19.29|19.44|19.32|19.4|19.28|16
1761731700000|2025-10-29 09:55:00|19.4|19.28|19.4|19.28|19.41|19.29|19.4|19.28|3
1761732000000|2025-10-29 10:00:00|19.39|19.27|19.43|19.31|19.43|19.31|19.39|19.27|11
1761732300000|2025-10-29 10:05:00|19.42|19.3|19.43|19.31|19.44|19.32|19.42|19.3|12
1761732600000|2025-10-29 10:10:00|19.42|19.3|19.43|19.31|19.43|19.31|19.41|19.29|24
1761732900000|2025-10-29 10:15:00|19.42|19.3|19.43|19.31|19.43|19.31|19.42|19.3|6
1761733200000|2025-10-29 10:20:00|19.44|19.32|19.45|19.33|19.45|19.33|19.43|19.31|22
1761733500000|2025-10-29 10:25:00|19.44|19.32|19.5|19.38|19.51|19.39|19.44|19.32|19
1761733800000|2025-10-29 10:30:00|19.51|19.39|19.51|19.39|19.52|19.4|19.46|19.34|31
1761734100000|2025-10-29 10:35:00|19.5|19.38|19.55|19.43|19.55|19.43|19.5|19.38|30
1761734400000|2025-10-29 10:40:00|19.56|19.44|19.52|19.4|19.56|19.44|19.52|19.4|11
1761734700000|2025-10-29 10:45:00|19.53|19.41|19.52|19.4|19.53|19.41|19.51|19.39|18
1761735000000|2025-10-29 10:50:00|19.51|19.39|19.48|19.36|19.51|19.39|19.44|19.32|23
1761735300000|2025-10-29 10:55:00|19.49|19.37|19.47|19.35|19.49|19.37|19.46|19.34|15
1761735600000|2025-10-29 11:00:00|19.46|19.34|19.5|19.38|19.5|19.38|19.45|19.33|69
1761735900000|2025-10-29 11:05:00|19.49|19.37|19.57|19.45|19.58|19.46|19.48|19.36|23
1761736200000|2025-10-29 11:10:00|19.58|19.46|19.56|19.44|19.6|19.48|19.54|19.42|53
1761736500000|2025-10-29 11:15:00|19.55|19.43|19.6|19.48|19.6|19.48|19.55|19.43|26
1761736800000|2025-10-29 11:20:00|19.59|19.47|19.62|19.5|19.63|19.51|19.59|19.47|14
1761737100000|2025-10-29 11:25:00|19.61|19.49|19.6|19.48|19.61|19.49|19.58|19.46|20
1761737400000|2025-10-29 11:30:00|19.59|19.47|19.61|19.49|19.62|19.5|19.58|19.46|39
1761737700000|2025-10-29 11:35:00|19.6|19.48|19.6|19.48|19.61|19.49|19.58|19.46|67
1761738000000|2025-10-29 11:40:00|19.61|19.49|19.59|19.47|19.62|19.5|19.59|19.47|49
1761738300000|2025-10-29 11:45:00|19.6|19.48|19.6|19.48|19.62|19.5|19.59|19.47|41
1761738600000|2025-10-29 11:50:00|19.61|19.49|19.62|19.5|19.64|19.52|19.61|19.49|22
1761738900000|2025-10-29 11:55:00|19.61|19.49|19.61|19.49|19.63|19.51|19.6|19.48|13
1761739200000|2025-10-29 12:00:00|19.62|19.5|19.64|19.52|19.65|19.53|19.61|19.49|23
1761739500000|2025-10-29 12:05:00|19.65|19.53|19.65|19.53|19.66|19.54|19.63|19.51|19
1761739800000|2025-10-29 12:10:00|19.66|19.54|19.65|19.53|19.67|19.55|19.63|19.51|20
1761740100000|2025-10-29 12:15:00|19.64|19.52|19.65|19.53|19.67|19.55|19.64|19.52|36
1761740400000|2025-10-29 12:20:00|19.64|19.52|19.62|19.5|19.64|19.52|19.62|19.5|15
1761740700000|2025-10-29 12:25:00|19.61|19.49|19.6|19.48|19.61|19.49|19.59|19.47|36
1761741000000|2025-10-29 12:30:00|19.61|19.49|19.63|19.51|19.63|19.51|19.61|19.49|25
1761741300000|2025-10-29 12:35:00|19.62|19.5|19.63|19.51|19.63|19.51|19.61|19.49|26
1761741600000|2025-10-29 12:40:00|19.62|19.5|19.65|19.53|19.66|19.54|19.62|19.5|16
1761741900000|2025-10-29 12:45:00|19.66|19.54|19.67|19.55|19.67|19.55|19.64|19.52|24
1761742200000|2025-10-29 12:50:00|19.66|19.54|19.69|19.57|19.72|19.6|19.66|19.54|24
1761742500000|2025-10-29 12:55:00|19.68|19.56|19.68|19.56|19.68|19.56|19.66|19.54|37
1761742800000|2025-10-29 13:00:00|19.69|19.57|19.73|19.61|19.73|19.61|19.69|19.57|23
1761743100000|2025-10-29 13:05:00|19.74|19.62|19.76|19.64|19.77|19.65|19.74|19.62|29
1761743400000|2025-10-29 13:10:00|19.77|19.65|19.77|19.65|19.78|19.66|19.74|19.62|21
1761743700000|2025-10-29 13:15:00|19.76|19.64|19.76|19.64|19.8|19.68|19.75|19.63|31
1761744000000|2025-10-29 13:20:00|19.75|19.63|19.77|19.65|19.78|19.66|19.75|19.63|29
1761744300000|2025-10-29 13:25:00|19.78|19.66|19.75|19.63|19.79|19.67|19.75|19.63|26
1761744600000|2025-10-29 13:30:00|19.74|19.62|19.65|19.53|19.77|19.65|19.64|19.52|64
1761744900000|2025-10-29 13:35:00|19.64|19.52|19.59|19.47|19.66|19.54|19.55|19.43|82
1761745200000|2025-10-29 13:40:00|19.6|19.48|19.64|19.52|19.67|19.55|19.58|19.46|61
1761745500000|2025-10-29 13:45:00|19.65|19.53|19.62|19.5|19.65|19.53|19.59|19.47|84
1761745800000|2025-10-29 13:50:00|19.63|19.51|19.48|19.36|19.63|19.51|19.47|19.35|113
1761746100000|2025-10-29 13:55:00|19.49|19.37|19.47|19.35|19.5|19.38|19.38|19.26|105
1761746400000|2025-10-29 14:00:00|19.45|19.33|19.43|19.31|19.48|19.36|19.4|19.28|81
1761746700000|2025-10-29 14:05:00|19.42|19.3|19.46|19.34|19.46|19.34|19.4|19.28|63
1761747000000|2025-10-29 14:10:00|19.47|19.35|19.45|19.33|19.47|19.35|19.41|19.29|65
1761747300000|2025-10-29 14:15:00|19.44|19.32|19.38|19.26|19.46|19.34|19.37|19.25|39
1761747600000|2025-10-29 14:20:00|19.39|19.27|19.36|19.24|19.41|19.29|19.35|19.23|60
1761747900000|2025-10-29 14:25:00|19.37|19.25|19.36|19.24|19.39|19.27|19.31|19.19|70
1761748200000|2025-10-29 14:30:00|19.35|19.23|19.4|19.28|19.41|19.29|19.34|19.22|44
1761748500000|2025-10-29 14:35:00|19.39|19.27|19.43|19.31|19.45|19.33|19.39|19.27|55
1761748800000|2025-10-29 14:40:00|19.44|19.32|19.42|19.3|19.44|19.32|19.41|19.29|39
1761749100000|2025-10-29 14:45:00|19.41|19.29|19.43|19.31|19.47|19.35|19.41|19.29|47
1761749400000|2025-10-29 14:50:00|19.42|19.3|19.39|19.27|19.43|19.31|19.36|19.24|52
1761749700000|2025-10-29 14:55:00|19.38|19.26|19.39|19.27|19.4|19.28|19.37|19.25|28
1761750000000|2025-10-29 15:00:00|19.4|19.28|19.36|19.24|19.43|19.31|19.36|19.24|51
1761750300000|2025-10-29 15:05:00|19.37|19.25|19.37|19.25|19.43|19.31|19.36|19.24|92
1761750600000|2025-10-29 15:10:00|19.38|19.26|19.34|19.22|19.39|19.27|19.34|19.22|35
1761750900000|2025-10-29 15:15:00|19.35|19.23|19.38|19.26|19.39|19.27|19.29|19.17|54
1761751200000|2025-10-29 15:20:00|19.37|19.25|19.37|19.25|19.39|19.27|19.35|19.23|43
1761751500000|2025-10-29 15:25:00|19.38|19.26|19.34|19.22|19.39|19.27|19.34|19.22|67
1761751800000|2025-10-29 15:30:00|19.33|19.21|19.27|19.15|19.38|19.26|19.21|19.09|92
1761752100000|2025-10-29 15:35:00|19.26|19.14|19.24|19.12|19.27|19.15|19.16|19.04|107
1761752400000|2025-10-29 15:40:00|19.25|19.13|19.2|19.08|19.26|19.14|19.16|19.04|58
1761752700000|2025-10-29 15:45:00|19.19|19.07|19.16|19.04|19.23|19.11|19.1|18.98|107
1761753000000|2025-10-29 15:50:00|19.17|19.05|19.21|19.09|19.24|19.12|19.15|19.03|47
1761753300000|2025-10-29 15:55:00|19.2|19.08|19.19|19.07|19.2|19.08|19.15|19.03|90
1761753600000|2025-10-29 16:00:00|19.18|19.06|19.13|19.01|19.19|19.07|19.13|19.01|50
1761753900000|2025-10-29 16:05:00|19.14|19.02|19.14|19.02|19.16|19.04|19.1|18.98|95
1761754200000|2025-10-29 16:10:00|19.13|19.01|19.13|19.01|19.16|19.04|19.11|18.99|83
1761754500000|2025-10-29 16:15:00|19.14|19.02|19.22|19.1|19.23|19.11|19.12|19|67
1761754800000|2025-10-29 16:20:00|19.23|19.11|19.31|19.19|19.32|19.2|19.22|19.1|51
1761755100000|2025-10-29 16:25:00|19.3|19.18|19.3|19.18|19.33|19.21|19.29|19.17|69
1761755400000|2025-10-29 16:30:00|19.31|19.19|19.31|19.19|19.31|19.19|19.28|19.16|59
1761755700000|2025-10-29 16:35:00|19.3|19.18|19.28|19.16|19.32|19.2|19.28|19.16|67
1761756000000|2025-10-29 16:40:00|19.27|19.15|19.3|19.18|19.32|19.2|19.26|19.14|58
1761756300000|2025-10-29 16:45:00|19.31|19.19|19.31|19.19|19.33|19.21|19.29|19.17|61
1761756600000|2025-10-29 16:50:00|19.32|19.2|19.3|19.18|19.33|19.21|19.3|19.18|47
1761756900000|2025-10-29 16:55:00|19.29|19.17|19.29|19.17|19.3|19.18|19.27|19.15|25
1761757200000|2025-10-29 17:00:00|19.28|19.16|19.36|19.24|19.36|19.24|19.28|19.16|41
1761757500000|2025-10-29 17:05:00|19.35|19.23|19.37|19.25|19.37|19.25|19.33|19.21|27
1761757800000|2025-10-29 17:10:00|19.36|19.24|19.35|19.23|19.37|19.25|19.34|19.22|54
1761758100000|2025-10-29 17:15:00|19.34|19.22|19.29|19.17|19.35|19.23|19.29|19.17|32
1761758400000|2025-10-29 17:20:00|19.28|19.16|19.31|19.19|19.31|19.19|19.27|19.15|40
1761758700000|2025-10-29 17:25:00|19.32|19.2|19.3|19.18|19.32|19.2|19.29|19.17|21
1761759000000|2025-10-29 17:30:00|19.31|19.19|19.36|19.24|19.36|19.24|19.3|19.18|30
1761759300000|2025-10-29 17:35:00|19.37|19.25|19.58|19.46|19.6|19.48|19.37|19.25|68
1761759600000|2025-10-29 17:40:00|19.57|19.45|19.58|19.46|19.59|19.47|19.52|19.4|74
1761759900000|2025-10-29 17:45:00|19.57|19.45|19.58|19.46|19.61|19.49|19.54|19.42|42
1761760200000|2025-10-29 17:50:00|19.57|19.45|19.57|19.45|19.6|19.48|19.55|19.43|39
1761760500000|2025-10-29 17:55:00|19.58|19.46|19.65|19.53|19.65|19.53|19.55|19.43|52
1761760800000|2025-10-29 18:00:00|19.66|19.54|19.57|19.45|19.71|19.59|19.52|19.4|262
1761761100000|2025-10-29 18:05:00|19.56|19.44|19.56|19.44|19.63|19.51|19.45|19.33|160
1761761400000|2025-10-29 18:10:00|19.55|19.43|19.48|19.36|19.58|19.46|19.48|19.36|63
1761761700000|2025-10-29 18:15:00|19.49|19.37|19.62|19.5|19.64|19.52|19.48|19.36|98
1761762000000|2025-10-29 18:20:00|19.63|19.51|19.58|19.46|19.63|19.51|19.55|19.43|90
1761762300000|2025-10-29 18:25:00|19.57|19.45|19.58|19.46|19.6|19.48|19.56|19.44|78
1761762600000|2025-10-29 18:30:00|19.59|19.47|19.75|19.63|19.76|19.64|19.58|19.46|131
1761762900000|2025-10-29 18:35:00|19.76|19.64|18.86|18.74|19.76|19.64|18.86|18.74|568
1761763200000|2025-10-29 18:40:00|18.85|18.73|19|18.88|19.13|19.01|18.8|18.68|499
1761763500000|2025-10-29 18:45:00|18.99|18.87|19.18|19.06|19.18|19.06|18.98|18.86|283
1761763800000|2025-10-29 18:50:00|19.17|19.05|19.42|19.3|19.47|19.35|19.17|19.05|237
1761764100000|2025-10-29 18:55:00|19.41|19.29|19.35|19.23|19.46|19.34|19.34|19.22|200
1761764400000|2025-10-29 19:00:00|19.36|19.24|19.35|19.23|19.42|19.3|19.33|19.21|232
1761764700000|2025-10-29 19:05:00|19.36|19.24|19.44|19.32|19.5|19.38|19.36|19.24|158
1761765000000|2025-10-29 19:10:00|19.45|19.33|19.54|19.42|19.55|19.43|19.43|19.31|130
1761765300000|2025-10-29 19:15:00|19.55|19.43|19.5|19.38|19.58|19.46|19.46|19.34|148
1761765600000|2025-10-29 19:20:00|19.51|19.39|19.54|19.42|19.59|19.47|19.48|19.36|152
1761765900000|2025-10-29 19:25:00|19.53|19.41|19.52|19.4|19.59|19.47|19.51|19.39|127
1761766200000|2025-10-29 19:30:00|19.51|19.39|19.42|19.3|19.52|19.4|19.38|19.26|116
1761766500000|2025-10-29 19:35:00|19.41|19.29|19.37|19.25|19.42|19.3|19.31|19.19|100
1761766800000|2025-10-29 19:40:00|19.36|19.24|19.38|19.26|19.39|19.27|19.33|19.21|95
1761767100000|2025-10-29 19:45:00|19.37|19.25|19.48|19.36|19.51|19.39|19.37|19.25|108
1761767400000|2025-10-29 19:50:00|19.49|19.37|19.51|19.39|19.55|19.43|19.48|19.36|91
1761767700000|2025-10-29 19:55:00|19.52|19.4|19.48|19.36|19.53|19.41|19.46|19.34|65
1761768000000|2025-10-29 20:00:00|19.47|19.35|19.53|19.41|19.59|19.47|19.47|19.35|194
1761768300000|2025-10-29 20:05:00|19.54|19.42|19.5|19.38|19.54|19.42|19.41|19.29|129
1761768600000|2025-10-29 20:10:00|19.51|19.39|19.5|19.38|19.51|19.39|19.42|19.3|79
1761768900000|2025-10-29 20:15:00|19.49|19.37|19.54|19.42|19.54|19.42|19.46|19.34|60
1761769200000|2025-10-29 20:20:00|19.53|19.41|19.59|19.47|19.6|19.48|19.52|19.4|37
1761769500000|2025-10-29 20:25:00|19.6|19.48|19.7|19.58|19.71|19.59|19.6|19.48|55
1761769800000|2025-10-29 20:30:00|19.71|19.59|19.6|19.48|19.72|19.6|19.6|19.48|56
1761770100000|2025-10-29 20:35:00|19.61|19.49|19.66|19.54|19.68|19.56|19.61|19.49|48
1761770400000|2025-10-29 20:40:00|19.65|19.53|19.67|19.55|19.68|19.56|19.64|19.52|37
1761770700000|2025-10-29 20:45:00|19.66|19.54|19.68|19.56|19.69|19.57|19.65|19.53|41
1761771000000|2025-10-29 20:50:00|19.69|19.57|19.71|19.59|19.73|19.61|19.68|19.56|73
1761771300000|2025-10-29 20:55:00|19.69|19.57|19.67|19.55|19.7|19.58|19.66|19.54|27
1761771600000|2025-10-29 21:00:00|19.66|19.54|19.65|19.53|19.67|19.55|19.65|19.53|36
1761771900000|2025-10-29 21:05:00|19.64|19.52|19.65|19.53|19.67|19.55|19.63|19.51|30
1761772200000|2025-10-29 21:10:00|19.66|19.54|19.59|19.47|19.66|19.54|19.58|19.46|46
1761772500000|2025-10-29 21:15:00|19.6|19.48|19.65|19.53|19.65|19.53|19.59|19.47|42
1761772800000|2025-10-29 21:20:00|19.66|19.54|19.65|19.53|19.66|19.54|19.64|19.52|24
1761773100000|2025-10-29 21:25:00|19.64|19.52|19.64|19.52|19.65|19.53|19.63|19.51|31
1761773400000|2025-10-29 21:30:00|19.65|19.53|19.74|19.62|19.74|19.62|19.65|19.53|32
1761773700000|2025-10-29 21:35:00|19.73|19.61|19.74|19.62|19.74|19.62|19.71|19.59|26
1761774000000|2025-10-29 21:40:00|19.73|19.61|19.71|19.59|19.73|19.61|19.69|19.57|31
1761774300000|2025-10-29 21:45:00|19.7|19.58|19.71|19.59|19.71|19.59|19.68|19.56|22
1761774600000|2025-10-29 21:50:00|19.72|19.6|19.71|19.59|19.73|19.61|19.7|19.58|18
1761774900000|2025-10-29 21:55:00|19.7|19.58|19.68|19.56|19.7|19.58|19.67|19.55|23
1761775200000|2025-10-29 22:00:00|19.67|19.55|19.64|19.52|19.69|19.57|19.63|19.51|42
1761775500000|2025-10-29 22:05:00|19.65|19.53|19.67|19.55|19.68|19.56|19.61|19.49|39
1761775800000|2025-10-29 22:10:00|19.68|19.56|19.67|19.55|19.71|19.59|19.64|19.52|44
1761776100000|2025-10-29 22:15:00|19.66|19.54|19.68|19.56|19.69|19.57|19.65|19.53|33
1761776400000|2025-10-29 22:20:00|19.67|19.55|19.67|19.55|19.69|19.57|19.66|19.54|27
1761776700000|2025-10-29 22:25:00|19.68|19.56|19.63|19.51|19.68|19.56|19.63|19.51|24
1761777000000|2025-10-29 22:30:00|19.62|19.5|19.56|19.44|19.63|19.51|19.56|19.44|33
1761777300000|2025-10-29 22:35:00|19.57|19.45|19.57|19.45|19.6|19.48|19.56|19.44|33
1761777600000|2025-10-29 22:40:00|19.58|19.46|19.58|19.46|19.6|19.48|19.57|19.45|31
1761777900000|2025-10-29 22:45:00|19.59|19.47|19.59|19.47|19.6|19.48|19.58|19.46|31
1761778200000|2025-10-29 22:50:00|19.6|19.48|19.62|19.5|19.62|19.5|19.59|19.47|17
1761778500000|2025-10-29 22:55:00|19.61|19.49|19.56|19.44|19.61|19.49|19.54|19.42|28
1761778800000|2025-10-29 23:00:00|19.55|19.43|19.54|19.42|19.57|19.45|19.53|19.41|38
1761779100000|2025-10-29 23:05:00|19.53|19.41|19.49|19.37|19.53|19.41|19.49|19.37|35
1761779400000|2025-10-29 23:10:00|19.48|19.36|19.45|19.33|19.49|19.37|19.45|19.33|48
1761779700000|2025-10-29 23:15:00|19.44|19.32|19.48|19.36|19.49|19.37|19.44|19.32|15
1761780000000|2025-10-29 23:20:00|19.49|19.37|19.45|19.33|19.5|19.38|19.45|19.33|39
1761780300000|2025-10-29 23:25:00|19.46|19.34|19.43|19.31|19.46|19.34|19.43|19.31|26
1761780600000|2025-10-29 23:30:00|19.42|19.3|19.39|19.27|19.42|19.3|19.39|19.27|50
1761780900000|2025-10-29 23:35:00|19.38|19.26|19.28|19.16|19.39|19.27|19.27|19.15|76
1761781200000|2025-10-29 23:40:00|19.29|19.17|19.29|19.17|19.3|19.18|19.23|19.11|53
1761781500000|2025-10-29 23:45:00|19.3|19.18|19.3|19.18|19.33|19.21|19.28|19.16|103
1761781800000|2025-10-29 23:50:00|19.29|19.17|19.3|19.18|19.34|19.22|19.28|19.16|32
1761782100000|2025-10-29 23:55:00|19.31|19.19|19.31|19.19|19.33|19.21|19.3|19.18|25
1761782400000|2025-10-30 00:00:00|19.32|19.2|19.32|19.2|19.36|19.24|19.3|19.18|39
1761782700000|2025-10-30 00:05:00|19.33|19.21|19.22|19.1|19.33|19.21|19.2|19.08|66
1761783000000|2025-10-30 00:10:00|19.21|19.09|19.33|19.21|19.33|19.21|19.2|19.08|58
1761783300000|2025-10-30 00:15:00|19.32|19.2|19.37|19.25|19.37|19.25|19.32|19.2|88
1761783600000|2025-10-30 00:20:00|19.36|19.24|19.35|19.23|19.37|19.25|19.33|19.21|70
1761783900000|2025-10-30 00:25:00|19.34|19.22|19.31|19.19|19.35|19.23|19.3|19.18|48
1761784200000|2025-10-30 00:30:00|19.3|19.18|19.31|19.19|19.34|19.22|19.3|19.18|44
1761784500000|2025-10-30 00:35:00|19.32|19.2|19.22|19.1|19.33|19.21|19.22|19.1|41
1761784800000|2025-10-30 00:40:00|19.23|19.11|19.31|19.19|19.31|19.19|19.23|19.11|39
1761785100000|2025-10-30 00:45:00|19.3|19.18|19.36|19.24|19.37|19.25|19.27|19.15|59
1761785400000|2025-10-30 00:50:00|19.35|19.23|19.36|19.24|19.37|19.25|19.34|19.22|30
1761785700000|2025-10-30 00:55:00|19.35|19.23|19.38|19.26|19.38|19.26|19.34|19.22|12
1761786000000|2025-10-30 01:00:00|19.37|19.25|19.27|19.15|19.38|19.26|19.27|19.15|39
1761786300000|2025-10-30 01:05:00|19.28|19.16|19.36|19.24|19.36|19.24|19.28|19.16|27
1761786600000|2025-10-30 01:10:00|19.37|19.25|19.34|19.22|19.39|19.27|19.32|19.2|48
1761786900000|2025-10-30 01:15:00|19.33|19.21|19.35|19.23|19.37|19.25|19.31|19.19|33
1761787200000|2025-10-30 01:20:00|19.34|19.22|19.34|19.22|19.36|19.24|19.33|19.21|31
1761787500000|2025-10-30 01:25:00|19.35|19.23|19.29|19.17|19.35|19.23|19.29|19.17|51
1761787800000|2025-10-30 01:30:00|19.3|19.18|19.36|19.24|19.36|19.24|19.29|19.17|49
1761788100000|2025-10-30 01:35:00|19.35|19.23|19.37|19.25|19.37|19.25|19.33|19.21|47
1761788400000|2025-10-30 01:40:00|19.36|19.24|19.36|19.24|19.38|19.26|19.35|19.23|31
1761788700000|2025-10-30 01:45:00|19.37|19.25|19.37|19.25|19.39|19.27|19.36|19.24|37
1761789000000|2025-10-30 01:50:00|19.38|19.26|19.4|19.28|19.43|19.31|19.38|19.26|31
1761789300000|2025-10-30 01:55:00|19.41|19.29|19.39|19.27|19.44|19.32|19.38|19.26|21
1761789600000|2025-10-30 02:00:00|19.4|19.28|19.35|19.23|19.4|19.28|19.35|19.23|22
1761789900000|2025-10-30 02:05:00|19.36|19.24|19.4|19.28|19.41|19.29|19.35|19.23|33
1761790200000|2025-10-30 02:10:00|19.39|19.27|19.44|19.32|19.44|19.32|19.38|19.26|42
1761790500000|2025-10-30 02:15:00|19.45|19.33|19.48|19.36|19.51|19.39|19.45|19.33|32
1761790800000|2025-10-30 02:20:00|19.47|19.35|19.49|19.37|19.5|19.38|19.46|19.34|41
1761791100000|2025-10-30 02:25:00|19.48|19.36|19.5|19.38|19.51|19.39|19.48|19.36|31
1761791400000|2025-10-30 02:30:00|19.51|19.39|19.5|19.38|19.51|19.39|19.48|19.36|26
1761791700000|2025-10-30 02:35:00|19.49|19.37|19.52|19.4|19.52|19.4|19.48|19.36|18
1761792000000|2025-10-30 02:40:00|19.51|19.39|19.53|19.41|19.53|19.41|19.51|19.39|13
1761792300000|2025-10-30 02:45:00|19.52|19.4|19.48|19.36|19.52|19.4|19.48|19.36|27
1761792600000|2025-10-30 02:50:00|19.49|19.37|19.51|19.39|19.51|19.39|19.48|19.36|15
1761792900000|2025-10-30 02:55:00|19.5|19.38|19.52|19.4|19.52|19.4|19.49|19.37|21
1761793200000|2025-10-30 03:00:00|19.53|19.41|19.46|19.34|19.53|19.41|19.46|19.34|36
1761793500000|2025-10-30 03:05:00|19.47|19.35|19.47|19.35|19.49|19.37|19.44|19.32|31
1761793800000|2025-10-30 03:10:00|19.46|19.34|19.46|19.34|19.47|19.35|19.44|19.32|29
1761794100000|2025-10-30 03:15:00|19.47|19.35|19.43|19.31|19.51|19.39|19.43|19.31|55
1761794400000|2025-10-30 03:20:00|19.44|19.32|19.45|19.33|19.46|19.34|19.43|19.31|30
1761794700000|2025-10-30 03:25:00|19.46|19.34|19.45|19.33|19.46|19.34|19.43|19.31|28
1761795000000|2025-10-30 03:30:00|19.46|19.34|19.46|19.34|19.46|19.34|19.44|19.32|31
1761795300000|2025-10-30 03:35:00|19.47|19.35|19.47|19.35|19.48|19.36|19.44|19.32|35
1761795600000|2025-10-30 03:40:00|19.46|19.34|19.42|19.3|19.46|19.34|19.42|19.3|45
1761795900000|2025-10-30 03:45:00|19.41|19.29|19.4|19.28|19.43|19.31|19.4|19.28|38
1761796200000|2025-10-30 03:50:00|19.39|19.27|19.38|19.26|19.4|19.28|19.38|19.26|34
1761796500000|2025-10-30 03:55:00|19.39|19.27|19.45|19.33|19.45|19.33|19.39|19.27|35
1761796800000|2025-10-30 04:00:00|19.44|19.32|19.38|19.26|19.45|19.33|19.38|19.26|35
1761797100000|2025-10-30 04:05:00|19.37|19.25|19.26|19.14|19.38|19.26|19.26|19.14|92
1761797400000|2025-10-30 04:10:00|19.25|19.13|19.14|19.02|19.26|19.14|19.11|18.99|127
1761797700000|2025-10-30 04:15:00|19.13|19.01|19.08|18.96|19.13|19.01|19.01|18.89|101
1761798000000|2025-10-30 04:20:00|19.07|18.95|18.96|18.84|19.14|19.02|18.93|18.81|95
1761798300000|2025-10-30 04:25:00|18.97|18.85|18.79|18.67|18.99|18.87|18.66|18.54|244
1761798600000|2025-10-30 04:30:00|18.78|18.66|18.79|18.67|18.79|18.67|18.68|18.56|200
1761798900000|2025-10-30 04:35:00|18.8|18.68|19.04|18.92|19.05|18.93|18.8|18.68|203
1761799200000|2025-10-30 04:40:00|19.05|18.93|18.91|18.79|19.05|18.93|18.87|18.75|74
1761799500000|2025-10-30 04:45:00|18.9|18.78|18.89|18.77|18.99|18.87|18.87|18.75|90
1761799800000|2025-10-30 04:50:00|18.9|18.78|18.91|18.79|18.95|18.83|18.88|18.76|72
1761800100000|2025-10-30 04:55:00|18.9|18.78|18.83|18.71|18.91|18.79|18.82|18.7|62
1761800400000|2025-10-30 05:00:00|18.82|18.7|18.83|18.71|18.86|18.74|18.79|18.67|96
1761800700000|2025-10-30 05:05:00|18.82|18.7|18.85|18.73|18.88|18.76|18.8|18.68|96
1761801000000|2025-10-30 05:10:00|18.84|18.72|18.87|18.75|18.87|18.75|18.79|18.67|74
1761801300000|2025-10-30 05:15:00|18.86|18.74|18.83|18.71|18.87|18.75|18.82|18.7|82
1761801600000|2025-10-30 05:20:00|18.82|18.7|18.81|18.69|18.87|18.75|18.8|18.68|58
1761801900000|2025-10-30 05:25:00|18.82|18.7|18.87|18.75|18.87|18.75|18.8|18.68|48
1761802200000|2025-10-30 05:30:00|18.86|18.74|18.94|18.82|18.94|18.82|18.84|18.72|49
1761802500000|2025-10-30 05:35:00|18.93|18.81|19.02|18.9|19.02|18.9|18.89|18.77|46
1761802800000|2025-10-30 05:40:00|19.03|18.91|19.1|18.98|19.12|19|19.02|18.9|106
1761803100000|2025-10-30 05:45:00|19.09|18.97|19.17|19.05|19.17|19.05|19.07|18.95|71
1761803400000|2025-10-30 05:50:00|19.16|19.04|19.2|19.08|19.21|19.09|19.15|19.03|69
1761803700000|2025-10-30 05:55:00|19.19|19.07|19.19|19.07|19.22|19.1|19.18|19.06|41
1761804000000|2025-10-30 06:00:00|19.18|19.06|19.18|19.06|19.21|19.09|19.16|19.04|65
1761804300000|2025-10-30 06:05:00|19.17|19.05|19.16|19.04|19.19|19.07|19.15|19.03|64
1761804600000|2025-10-30 06:10:00|19.15|19.03|19.17|19.05|19.18|19.06|19.13|19.01|67
1761804900000|2025-10-30 06:15:00|19.16|19.04|19.13|19.01|19.16|19.04|19.1|18.98|85
1761805200000|2025-10-30 06:20:00|19.12|19|19.12|19|19.15|19.03|19.11|18.99|51
1761805500000|2025-10-30 06:25:00|19.11|18.99|19.13|19.01|19.14|19.02|19.1|18.98|43
1761805800000|2025-10-30 06:30:00|19.12|19|19.17|19.05|19.18|19.06|19.12|19|62
1761806100000|2025-10-30 06:35:00|19.18|19.06|19.16|19.04|19.18|19.06|19.15|19.03|37
1761806400000|2025-10-30 06:40:00|19.17|19.05|19.27|19.15|19.28|19.16|19.16|19.04|61
1761806700000|2025-10-30 06:45:00|19.28|19.16|19.25|19.13|19.29|19.17|19.25|19.13|68
1761807000000|2025-10-30 06:50:00|19.24|19.12|19.26|19.14|19.27|19.15|19.23|19.11|51
1761807300000|2025-10-30 06:55:00|19.25|19.13|19.21|19.09|19.26|19.14|19.2|19.08|41
1761807600000|2025-10-30 07:00:00|19.2|19.08|19.2|19.08|19.22|19.1|19.18|19.06|31
1761807900000|2025-10-30 07:05:00|19.19|19.07|19.22|19.1|19.23|19.11|19.16|19.04|48
1761808200000|2025-10-30 07:10:00|19.23|19.11|19.29|19.17|19.32|19.2|19.22|19.1|55
1761808500000|2025-10-30 07:15:00|19.28|19.16|19.39|19.27|19.41|19.29|19.28|19.16|47
1761808800000|2025-10-30 07:20:00|19.38|19.26|19.35|19.23|19.39|19.27|19.34|19.22|48
1761809100000|2025-10-30 07:25:00|19.36|19.24|19.34|19.22|19.37|19.25|19.34|19.22|35
1761809400000|2025-10-30 07:30:00|19.33|19.21|19.34|19.22|19.37|19.25|19.33|19.21|52
1761809700000|2025-10-30 07:35:00|19.33|19.21|19.35|19.23|19.36|19.24|19.33|19.21|25
1761810000000|2025-10-30 07:40:00|19.36|19.24|19.37|19.25|19.38|19.26|19.34|19.22|18
1761810300000|2025-10-30 07:45:00|19.38|19.26|19.34|19.22|19.38|19.26|19.33|19.21|41
1761810600000|2025-10-30 07:50:00|19.33|19.21|19.35|19.23|19.35|19.23|19.33|19.21|7
1761810900000|2025-10-30 07:55:00|19.34|19.22|19.33|19.21|19.34|19.22|19.33|19.21|14
1761811200000|2025-10-30 08:00:00|19.32|19.2|19.28|19.16|19.32|19.2|19.28|19.16|57
1761811500000|2025-10-30 08:05:00|19.29|19.17|19.28|19.16|19.33|19.21|19.28|19.16|42
1761811800000|2025-10-30 08:10:00|19.29|19.17|19.24|19.12|19.3|19.18|19.21|19.09|57
1761812100000|2025-10-30 08:15:00|19.25|19.13|19.23|19.11|19.26|19.14|19.22|19.1|23
1761812400000|2025-10-30 08:20:00|19.24|19.12|19.23|19.11|19.25|19.13|19.22|19.1|53
1761812700000|2025-10-30 08:25:00|19.22|19.1|19.2|19.08|19.22|19.1|19.19|19.07|13
1761813000000|2025-10-30 08:30:00|19.21|19.09|19.22|19.1|19.23|19.11|19.18|19.06|24
1761813300000|2025-10-30 08:35:00|19.23|19.11|19.25|19.13|19.27|19.15|19.23|19.11|19
1761813600000|2025-10-30 08:40:00|19.24|19.12|19.24|19.12|19.25|19.13|19.23|19.11|11
1761813900000|2025-10-30 08:45:00|19.23|19.11|19.21|19.09|19.23|19.11|19.2|19.08|7
1761814200000|2025-10-30 08:50:00|19.22|19.1|19.2|19.08|19.22|19.1|19.19|19.07|25
1761814500000|2025-10-30 08:55:00|19.19|19.07|19.19|19.07|19.2|19.08|19.18|19.06|17
1761814800000|2025-10-30 09:00:00|19.18|19.06|19.17|19.05|19.21|19.09|19.16|19.04|26
1761815100000|2025-10-30 09:05:00|19.16|19.04|19.14|19.02|19.18|19.06|19.14|19.02|41
1761815400000|2025-10-30 09:10:00|19.13|19.01|19.1|18.98|19.14|19.02|19.1|18.98|14
1761815700000|2025-10-30 09:15:00|19.11|18.99|19.04|18.92|19.11|18.99|19.03|18.91|44
1761816000000|2025-10-30 09:20:00|19.03|18.91|19.04|18.92|19.04|18.92|19.01|18.89|48
1761816300000|2025-10-30 09:25:00|19.05|18.93|19.09|18.97|19.1|18.98|19.05|18.93|29
1761816600000|2025-10-30 09:30:00|19.1|18.98|19.04|18.92|19.13|19.01|19.04|18.92|33
1761816900000|2025-10-30 09:35:00|19.03|18.91|19.05|18.93|19.06|18.94|19.02|18.9|41
1761817200000|2025-10-30 09:40:00|19.04|18.92|19.03|18.91|19.05|18.93|19.01|18.89|50
1761817500000|2025-10-30 09:45:00|19.02|18.9|19.02|18.9|19.04|18.92|19.01|18.89|27
1761817800000|2025-10-30 09:50:00|19.01|18.89|19.05|18.93|19.05|18.93|19.01|18.89|33
1761818100000|2025-10-30 09:55:00|19.04|18.92|19.01|18.89|19.07|18.95|19.01|18.89|38
1761818400000|2025-10-30 10:00:00|19|18.88|19.01|18.89|19.01|18.89|18.96|18.84|64
1761818700000|2025-10-30 10:05:00|19.02|18.9|19.01|18.89|19.06|18.94|19.01|18.89|57
1761819000000|2025-10-30 10:10:00|19|18.88|18.98|18.86|19.02|18.9|18.97|18.85|80
1761819300000|2025-10-30 10:15:00|18.99|18.87|19|18.88|19.01|18.89|18.97|18.85|82
1761819600000|2025-10-30 10:20:00|19.01|18.89|19.05|18.93|19.07|18.95|18.99|18.87|49
1761819900000|2025-10-30 10:25:00|19.04|18.92|19.03|18.91|19.06|18.94|19.02|18.9|52
1761820200000|2025-10-30 10:30:00|19.02|18.9|19.05|18.93|19.05|18.93|19.01|18.89|62
1761820500000|2025-10-30 10:35:00|19.06|18.94|19|18.88|19.06|18.94|18.99|18.87|43
1761820800000|2025-10-30 10:40:00|19.01|18.89|18.95|18.83|19.01|18.89|18.95|18.83|47
1761821100000|2025-10-30 10:45:00|18.96|18.84|18.95|18.83|18.98|18.86|18.92|18.8|44
1761821400000|2025-10-30 10:50:00|18.96|18.84|18.95|18.83|19|18.88|18.94|18.82|38
1761821700000|2025-10-30 10:55:00|18.94|18.82|18.95|18.83|18.95|18.83|18.92|18.8|34
1761822000000|2025-10-30 11:00:00|18.94|18.82|18.93|18.81|18.95|18.83|18.91|18.79|56
1761822300000|2025-10-30 11:05:00|18.92|18.8|18.88|18.76|18.98|18.86|18.87|18.75|51
1761822600000|2025-10-30 11:10:00|18.89|18.77|18.92|18.8|18.94|18.82|18.87|18.75|50
1761822900000|2025-10-30 11:15:00|18.91|18.79|18.93|18.81|18.93|18.81|18.88|18.76|55
1761823200000|2025-10-30 11:20:00|18.94|18.82|18.94|18.82|18.96|18.84|18.91|18.79|51
1761823500000|2025-10-30 11:25:00|18.93|18.81|18.94|18.82|18.96|18.84|18.92|18.8|36
1761823800000|2025-10-30 11:30:00|18.93|18.81|18.96|18.84|18.96|18.84|18.92|18.8|48
1761824100000|2025-10-30 11:35:00|18.97|18.85|18.93|18.81|18.98|18.86|18.93|18.81|45
1761824400000|2025-10-30 11:40:00|18.92|18.8|18.93|18.81|18.93|18.81|18.89|18.77|52
1761824700000|2025-10-30 11:45:00|18.94|18.82|18.92|18.8|18.97|18.85|18.92|18.8|31
1761825000000|2025-10-30 11:50:00|18.91|18.79|18.9|18.78|18.92|18.8|18.86|18.74|50
1761825300000|2025-10-30 11:55:00|18.91|18.79|18.87|18.75|18.92|18.8|18.87|18.75|25
1761825600000|2025-10-30 12:00:00|18.88|18.76|18.89|18.77|18.89|18.77|18.86|18.74|40
1761825900000|2025-10-30 12:05:00|18.9|18.78|18.84|18.72|18.9|18.78|18.81|18.69|51
1761826200000|2025-10-30 12:10:00|18.85|18.73|18.84|18.72|18.85|18.73|18.82|18.7|30
1761826500000|2025-10-30 12:15:00|18.83|18.71|18.77|18.65|18.83|18.71|18.71|18.59|97
1761826800000|2025-10-30 12:20:00|18.78|18.66|18.63|18.51|18.78|18.66|18.62|18.5|124
1761827100000|2025-10-30 12:25:00|18.62|18.5|18.64|18.52|18.66|18.54|18.59|18.47|144
1761827400000|2025-10-30 12:30:00|18.63|18.51|18.69|18.57|18.69|18.57|18.6|18.48|83
1761827700000|2025-10-30 12:35:00|18.7|18.58|18.65|18.53|18.7|18.58|18.63|18.51|66
1761828000000|2025-10-30 12:40:00|18.64|18.52|18.37|18.25|18.64|18.52|18.37|18.25|176
1761828300000|2025-10-30 12:45:00|18.38|18.26|18.41|18.29|18.47|18.35|18.37|18.25|100
1761828600000|2025-10-30 12:50:00|18.42|18.3|18.44|18.32|18.45|18.33|18.39|18.27|102
1761828900000|2025-10-30 12:55:00|18.43|18.31|18.49|18.37|18.5|18.38|18.42|18.3|75
1761829200000|2025-10-30 13:00:00|18.48|18.36|18.51|18.39|18.53|18.41|18.44|18.32|78
1761829500000|2025-10-30 13:05:00|18.52|18.4|18.54|18.42|18.58|18.46|18.52|18.4|81
1761829800000|2025-10-30 13:10:00|18.53|18.41|18.49|18.37|18.57|18.45|18.49|18.37|59
1761830100000|2025-10-30 13:15:00|18.5|18.38|18.46|18.34|18.51|18.39|18.43|18.31|88
1761830400000|2025-10-30 13:20:00|18.45|18.33|18.41|18.29|18.51|18.39|18.41|18.29|77
1761830700000|2025-10-30 13:25:00|18.4|18.28|18.46|18.34|18.48|18.36|18.4|18.28|71
1761831000000|2025-10-30 13:30:00|18.45|18.33|18.44|18.32|18.49|18.37|18.41|18.29|164
1761831300000|2025-10-30 13:35:00|18.43|18.31|18.35|18.23|18.44|18.32|18.23|18.11|251
1761831600000|2025-10-30 13:40:00|18.34|18.22|18.31|18.19|18.36|18.24|18.25|18.13|154
1761831900000|2025-10-30 13:45:00|18.3|18.18|18.37|18.25|18.42|18.3|18.29|18.17|90
1761832200000|2025-10-30 13:50:00|18.38|18.26|18.42|18.3|18.44|18.32|18.35|18.23|121
1761832500000|2025-10-30 13:55:00|18.43|18.31|18.31|18.19|18.43|18.31|18.31|18.19|122
1761832800000|2025-10-30 14:00:00|18.32|18.2|18.3|18.18|18.36|18.24|18.27|18.15|167
1761833100000|2025-10-30 14:05:00|18.31|18.19|18.34|18.22|18.43|18.31|18.3|18.18|134
1761833400000|2025-10-30 14:10:00|18.33|18.21|18.35|18.23|18.35|18.23|18.27|18.15|165
1761833700000|2025-10-30 14:15:00|18.34|18.22|18.28|18.16|18.36|18.24|18.27|18.15|202
1761834000000|2025-10-30 14:20:00|18.27|18.15|18.29|18.17|18.34|18.22|18.25|18.13|137
1761834300000|2025-10-30 14:25:00|18.28|18.16|18.27|18.15|18.3|18.18|18.24|18.12|114
1761834600000|2025-10-30 14:30:00|18.28|18.16|18.25|18.13|18.32|18.2|18.22|18.1|128
1761834900000|2025-10-30 14:35:00|18.26|18.14|18.29|18.17|18.33|18.21|18.25|18.13|108
1761835200000|2025-10-30 14:40:00|18.3|18.18|18.37|18.25|18.39|18.27|18.29|18.17|80
1761835500000|2025-10-30 14:45:00|18.36|18.24|18.3|18.18|18.38|18.26|18.27|18.15|75
1761835800000|2025-10-30 14:50:00|18.31|18.19|18.32|18.2|18.32|18.2|18.28|18.16|98
1761836100000|2025-10-30 14:55:00|18.31|18.19|18.3|18.18|18.33|18.21|18.28|18.16|56
1761836400000|2025-10-30 15:00:00|18.29|18.17|18.32|18.2|18.33|18.21|18.26|18.14|118
1761836700000|2025-10-30 15:05:00|18.33|18.21|18.2|18.08|18.33|18.21|18.2|18.08|116
1761837000000|2025-10-30 15:10:00|18.21|18.09|18.22|18.1|18.25|18.13|18.17|18.05|96
1761837300000|2025-10-30 15:15:00|18.21|18.09|18.16|18.04|18.22|18.1|18.14|18.02|157
1761837600000|2025-10-30 15:20:00|18.15|18.03|18.23|18.11|18.26|18.14|18.14|18.02|132
1761837900000|2025-10-30 15:25:00|18.24|18.12|18.22|18.1|18.25|18.13|18.18|18.06|91
1761838200000|2025-10-30 15:30:00|18.21|18.09|18.18|18.06|18.21|18.09|18.16|18.04|108
1761838500000|2025-10-30 15:35:00|18.19|18.07|18.14|18.02|18.2|18.08|18.11|17.99|136
1761838800000|2025-10-30 15:40:00|18.15|18.03|18.14|18.02|18.15|18.03|18.08|17.96|96
1761839100000|2025-10-30 15:45:00|18.13|18.01|18.12|18|18.15|18.03|18.06|17.94|114
1761839400000|2025-10-30 15:50:00|18.11|17.99|18.12|18|18.14|18.02|18.1|17.98|56
1761839700000|2025-10-30 15:55:00|18.11|17.99|18.13|18.01|18.15|18.03|18.11|17.99|59
1761840000000|2025-10-30 16:00:00|18.14|18.02|18.17|18.05|18.18|18.06|18.03|17.91|96
1761840300000|2025-10-30 16:05:00|18.18|18.06|18.22|18.1|18.23|18.11|18.14|18.02|63
1761840600000|2025-10-30 16:10:00|18.23|18.11|18.22|18.1|18.25|18.13|18.19|18.07|76
1761840900000|2025-10-30 16:15:00|18.21|18.09|18.19|18.07|18.22|18.1|18.17|18.05|67
1761841200000|2025-10-30 16:20:00|18.18|18.06|18.21|18.09|18.21|18.09|18.16|18.04|68
1761841500000|2025-10-30 16:25:00|18.2|18.08|18.26|18.14|18.27|18.15|18.18|18.06|81
1761841800000|2025-10-30 16:30:00|18.25|18.13|18.19|18.07|18.25|18.13|18.19|18.07|115
1761842100000|2025-10-30 16:35:00|18.2|18.08|18.23|18.11|18.24|18.12|18.19|18.07|94
1761842400000|2025-10-30 16:40:00|18.22|18.1|18.16|18.04|18.22|18.1|18.14|18.02|83
1761842700000|2025-10-30 16:45:00|18.17|18.05|18.21|18.09|18.23|18.11|18.16|18.04|61
1761843000000|2025-10-30 16:50:00|18.22|18.1|18.22|18.1|18.23|18.11|18.17|18.05|57
1761843300000|2025-10-30 16:55:00|18.21|18.09|18.26|18.14|18.26|18.14|18.2|18.08|40
1761843600000|2025-10-30 17:00:00|18.25|18.13|18.14|18.02|18.26|18.14|18.12|18|93
1761843900000|2025-10-30 17:05:00|18.15|18.03|18.17|18.05|18.18|18.06|18.09|17.97|82
1761844200000|2025-10-30 17:10:00|18.16|18.04|18.16|18.04|18.18|18.06|18.15|18.03|77
1761844500000|2025-10-30 17:15:00|18.17|18.05|18.13|18.01|18.17|18.05|18.12|18|99
1761844800000|2025-10-30 17:20:00|18.12|18|18.05|17.93|18.13|18.01|18.01|17.89|131
1761845100000|2025-10-30 17:25:00|18.04|17.92|18.01|17.89|18.08|17.96|18.01|17.89|89
1761845400000|2025-10-30 17:30:00|18|17.88|17.95|17.83|18.01|17.89|17.9|17.78|104
1761845700000|2025-10-30 17:35:00|17.94|17.82|17.96|17.84|17.97|17.85|17.89|17.77|82
1761846000000|2025-10-30 17:40:00|17.95|17.83|18.05|17.93|18.05|17.93|17.95|17.83|69
1761846300000|2025-10-30 17:45:00|18.06|17.94|18.18|18.06|18.19|18.07|18.05|17.93|83
1761846600000|2025-10-30 17:50:00|18.17|18.05|18.09|17.97|18.18|18.06|18.09|17.97|69
1761846900000|2025-10-30 17:55:00|18.08|17.96|18.12|18|18.12|18|18.08|17.96|35
1761847200000|2025-10-30 18:00:00|18.11|17.99|18.11|17.99|18.14|18.02|18.09|17.97|45
1761847500000|2025-10-30 18:05:00|18.12|18|18.09|17.97|18.12|18|18.08|17.96|36
1761847800000|2025-10-30 18:10:00|18.1|17.98|18.09|17.97|18.11|17.99|18.08|17.96|18
1761848100000|2025-10-30 18:15:00|18.08|17.96|18.07|17.95|18.13|18.01|18.07|17.95|48
1761848400000|2025-10-30 18:20:00|18.08|17.96|18.02|17.9|18.11|17.99|18.01|17.89|41
1761848700000|2025-10-30 18:25:00|18.03|17.91|18.01|17.89|18.03|17.91|17.97|17.85|46
1761849000000|2025-10-30 18:30:00|18.02|17.9|17.99|17.87|18.08|17.96|17.98|17.86|51
1761849300000|2025-10-30 18:35:00|18|17.88|17.94|17.82|18|17.88|17.92|17.8|51
1761849600000|2025-10-30 18:40:00|17.95|17.83|17.92|17.8|17.96|17.84|17.91|17.79|46
1761849900000|2025-10-30 18:45:00|17.91|17.79|17.95|17.83|17.98|17.86|17.91|17.79|41
1761850200000|2025-10-30 18:50:00|17.94|17.82|17.95|17.83|17.98|17.86|17.93|17.81|48
1761850500000|2025-10-30 18:55:00|17.94|17.82|17.94|17.82|17.95|17.83|17.93|17.81|21
1761850800000|2025-10-30 19:00:00|17.95|17.83|17.96|17.84|17.98|17.86|17.82|17.7|97
1761851100000|2025-10-30 19:05:00|17.95|17.83|17.94|17.82|17.95|17.83|17.87|17.75|52
1761851400000|2025-10-30 19:10:00|17.93|17.81|17.92|17.8|17.96|17.84|17.91|17.79|60
1761851700000|2025-10-30 19:15:00|17.93|17.81|17.89|17.77|17.94|17.82|17.87|17.75|59
1761852000000|2025-10-30 19:20:00|17.88|17.76|17.88|17.76|17.89|17.77|17.84|17.72|53
1761852300000|2025-10-30 19:25:00|17.87|17.75|17.89|17.77|17.92|17.8|17.85|17.73|71
1761852600000|2025-10-30 19:30:00|17.9|17.78|17.85|17.73|17.94|17.82|17.84|17.72|60
1761852900000|2025-10-30 19:35:00|17.84|17.72|17.76|17.64|17.85|17.73|17.76|17.64|57
1761853200000|2025-10-30 19:40:00|17.77|17.65|17.78|17.66|17.82|17.7|17.72|17.6|131
1761853500000|2025-10-30 19:45:00|17.79|17.67|17.77|17.65|17.79|17.67|17.72|17.6|79
1761853800000|2025-10-30 19:50:00|17.78|17.66|17.86|17.74|17.9|17.78|17.76|17.64|113
1761854100000|2025-10-30 19:55:00|17.85|17.73|17.77|17.65|17.85|17.73|17.72|17.6|117
1761854400000|2025-10-30 20:00:00|17.76|17.64|17.76|17.64|17.82|17.7|17.72|17.6|167
1761854700000|2025-10-30 20:05:00|17.77|17.65|17.84|17.72|17.85|17.73|17.75|17.63|145
1761855000000|2025-10-30 20:10:00|17.85|17.73|17.9|17.78|17.92|17.8|17.85|17.73|96
1761855300000|2025-10-30 20:15:00|17.89|17.77|17.89|17.77|17.95|17.83|17.88|17.76|57
1761855600000|2025-10-30 20:20:00|17.88|17.76|17.88|17.76|17.91|17.79|17.87|17.75|49
1761855900000|2025-10-30 20:25:00|17.87|17.75|17.89|17.77|17.91|17.79|17.86|17.74|49
1761856200000|2025-10-30 20:30:00|17.88|17.76|17.9|17.78|17.92|17.8|17.8|17.68|173
1761856500000|2025-10-30 20:35:00|17.89|17.77|17.96|17.84|17.99|17.87|17.88|17.76|94
1761856800000|2025-10-30 20:40:00|17.95|17.83|17.96|17.84|17.97|17.85|17.92|17.8|72
1761857100000|2025-10-30 20:45:00|17.95|17.83|17.95|17.83|17.97|17.85|17.94|17.82|69
1761857400000|2025-10-30 20:50:00|17.94|17.82|18|17.88|18.05|17.93|17.94|17.82|73
1761857700000|2025-10-30 20:55:00|17.99|17.87|18.02|17.9|18.03|17.91|17.99|17.87|86
1761858000000|2025-10-30 21:00:00|18.01|17.89|17.99|17.87|18.02|17.9|17.97|17.85|53
1761858300000|2025-10-30 21:05:00|18|17.88|18.07|17.95|18.07|17.95|17.98|17.86|46
1761858600000|2025-10-30 21:10:00|18.06|17.94|18.04|17.92|18.07|17.95|18.04|17.92|45
1761858900000|2025-10-30 21:15:00|18.05|17.93|18.01|17.89|18.05|17.93|17.98|17.86|51
1761859200000|2025-10-30 21:20:00|18.02|17.9|18.03|17.91|18.05|17.93|18.02|17.9|26
1761859500000|2025-10-30 21:25:00|18.04|17.92|18.01|17.89|18.05|17.93|18.01|17.89|46
1761859800000|2025-10-30 21:30:00|18|17.88|17.97|17.85|18.01|17.89|17.94|17.82|36
1761860100000|2025-10-30 21:35:00|17.98|17.86|17.97|17.85|17.98|17.86|17.96|17.84|22
1761860400000|2025-10-30 21:40:00|17.98|17.86|18.02|17.9|18.04|17.92|17.98|17.86|19
1761860700000|2025-10-30 21:45:00|18.01|17.89|18.06|17.94|18.06|17.94|18.01|17.89|18
1761861000000|2025-10-30 21:50:00|18.07|17.95|18.09|17.97|18.11|17.99|18.05|17.93|44
1761861300000|2025-10-30 21:55:00|18.08|17.96|18.06|17.94|18.08|17.96|18.03|17.91|47
1761861600000|2025-10-30 22:00:00|18.05|17.93|18.07|17.95|18.08|17.96|18.04|17.92|25
1761861900000|2025-10-30 22:05:00|18.08|17.96|18.05|17.93|18.08|17.96|18.04|17.92|42
1761862200000|2025-10-30 22:10:00|18.06|17.94|18.05|17.93|18.06|17.94|18.03|17.91|38
1761862500000|2025-10-30 22:15:00|18.06|17.94|18.08|17.96|18.08|17.96|18.04|17.92|37
1761862800000|2025-10-30 22:20:00|18.07|17.95|18.08|17.96|18.1|17.98|18.06|17.94|22
1761863100000|2025-10-30 22:25:00|18.07|17.95|18.06|17.94|18.09|17.97|18.05|17.93|20
1761863400000|2025-10-30 22:30:00|18.05|17.93|18.03|17.91|18.06|17.94|18.03|17.91|25
1761863700000|2025-10-30 22:35:00|18.04|17.92|18.08|17.96|18.08|17.96|18.03|17.91|25
1761864000000|2025-10-30 22:40:00|18.07|17.95|18.08|17.96|18.09|17.97|18.07|17.95|12
1761864300000|2025-10-30 22:45:00|18.09|17.97|18.08|17.96|18.09|17.97|18.06|17.94|22
1761864600000|2025-10-30 22:50:00|18.07|17.95|18.1|17.98|18.11|17.99|18.06|17.94|50
1761864900000|2025-10-30 22:55:00|18.09|17.97|18.13|18.01|18.13|18.01|18.09|17.97|13
1761865200000|2025-10-30 23:00:00|18.14|18.02|18.11|17.99|18.14|18.02|18.09|17.97|16
1761865500000|2025-10-30 23:05:00|18.1|17.98|18.08|17.96|18.13|18.01|18.07|17.95|19
1761865800000|2025-10-30 23:10:00|18.07|17.95|18.08|17.96|18.09|17.97|18.05|17.93|16
1761866100000|2025-10-30 23:15:00|18.09|17.97|18.15|18.03|18.19|18.07|18.09|17.97|47
1761866400000|2025-10-30 23:20:00|18.17|18.05|18.28|18.16|18.29|18.17|18.16|18.04|41
1761866700000|2025-10-30 23:25:00|18.27|18.15|18.3|18.18|18.3|18.18|18.27|18.15|36
1761867000000|2025-10-30 23:30:00|18.29|18.17|18.26|18.14|18.32|18.2|18.23|18.11|42
1761867300000|2025-10-30 23:35:00|18.27|18.15|18.27|18.15|18.31|18.19|18.25|18.13|37
1761867600000|2025-10-30 23:40:00|18.26|18.14|18.25|18.13|18.26|18.14|18.24|18.12|12
1761867900000|2025-10-30 23:45:00|18.26|18.14|18.32|18.2|18.33|18.21|18.25|18.13|23
1761868200000|2025-10-30 23:50:00|18.31|18.19|18.35|18.23|18.35|18.23|18.31|18.19|15
1761868500000|2025-10-30 23:55:00|18.34|18.22|18.34|18.22|18.35|18.23|18.34|18.22|19
1761868800000|2025-10-31 00:00:00|18.33|18.21|18.31|18.19|18.36|18.24|18.31|18.19|49
1761869100000|2025-10-31 00:05:00|18.3|18.18|18.34|18.22|18.34|18.22|18.3|18.18|35
1761869400000|2025-10-31 00:10:00|18.35|18.23|18.37|18.25|18.37|18.25|18.35|18.23|31
1761869700000|2025-10-31 00:15:00|18.36|18.24|18.37|18.25|18.38|18.26|18.34|18.22|26
1761870000000|2025-10-31 00:20:00|18.36|18.24|18.36|18.24|18.37|18.25|18.35|18.23|15
1761870300000|2025-10-31 00:25:00|18.35|18.23|18.36|18.24|18.37|18.25|18.33|18.21|14
1761870600000|2025-10-31 00:30:00|18.37|18.25|18.38|18.26|18.39|18.27|18.37|18.25|14
1761870900000|2025-10-31 00:35:00|18.37|18.25|18.39|18.27|18.39|18.27|18.37|18.25|19
1761871200000|2025-10-31 00:40:00|18.4|18.28|18.43|18.31|18.43|18.31|18.39|18.27|28
1761871500000|2025-10-31 00:45:00|18.42|18.3|18.47|18.35|18.47|18.35|18.41|18.29|32
1761871800000|2025-10-31 00:50:00|18.46|18.34|18.54|18.42|18.56|18.44|18.46|18.34|56
1761872100000|2025-10-31 00:55:00|18.53|18.41|18.51|18.39|18.55|18.43|18.5|18.38|49
1761872400000|2025-10-31 01:00:00|18.52|18.4|18.55|18.43|18.55|18.43|18.48|18.36|46
1761872700000|2025-10-31 01:05:00|18.56|18.44|18.62|18.5|18.63|18.51|18.55|18.43|51
1761873000000|2025-10-31 01:10:00|18.61|18.49|18.63|18.51|18.65|18.53|18.6|18.48|55
1761873300000|2025-10-31 01:15:00|18.62|18.5|18.61|18.49|18.64|18.52|18.6|18.48|54
1761873600000|2025-10-31 01:20:00|18.6|18.48|18.58|18.46|18.62|18.5|18.57|18.45|49
1761873900000|2025-10-31 01:25:00|18.59|18.47|18.61|18.49|18.63|18.51|18.59|18.47|27
1761874200000|2025-10-31 01:30:00|18.6|18.48|18.56|18.44|18.6|18.48|18.56|18.44|37
1761874500000|2025-10-31 01:35:00|18.57|18.45|18.59|18.47|18.59|18.47|18.56|18.44|21
1761874800000|2025-10-31 01:40:00|18.6|18.48|18.56|18.44|18.6|18.48|18.55|18.43|34
1761875100000|2025-10-31 01:45:00|18.57|18.45|18.6|18.48|18.6|18.48|18.55|18.43|24
1761875400000|2025-10-31 01:50:00|18.61|18.49|18.61|18.49|18.62|18.5|18.59|18.47|41
1761875700000|2025-10-31 01:55:00|18.62|18.5|18.62|18.5|18.62|18.5|18.59|18.47|29
1761876000000|2025-10-31 02:00:00|18.61|18.49|18.6|18.48|18.62|18.5|18.59|18.47|44
1761876300000|2025-10-31 02:05:00|18.59|18.47|18.53|18.41|18.6|18.48|18.52|18.4|41
1761876600000|2025-10-31 02:10:00|18.52|18.4|18.47|18.35|18.53|18.41|18.45|18.33|38
1761876900000|2025-10-31 02:15:00|18.48|18.36|18.53|18.41|18.53|18.41|18.47|18.35|40
1761877200000|2025-10-31 02:20:00|18.52|18.4|18.55|18.43|18.56|18.44|18.52|18.4|22
1761877500000|2025-10-31 02:25:00|18.56|18.44|18.55|18.43|18.58|18.46|18.54|18.42|22
1761877800000|2025-10-31 02:30:00|18.56|18.44|18.54|18.42|18.56|18.44|18.54|18.42|53
1761878100000|2025-10-31 02:35:00|18.53|18.41|18.47|18.35|18.54|18.42|18.46|18.34|49
1761878400000|2025-10-31 02:40:00|18.46|18.34|18.42|18.3|18.47|18.35|18.4|18.28|75
1761878700000|2025-10-31 02:45:00|18.41|18.29|18.43|18.31|18.44|18.32|18.41|18.29|33
1761879000000|2025-10-31 02:50:00|18.42|18.3|18.5|18.38|18.51|18.39|18.41|18.29|33
1761879300000|2025-10-31 02:55:00|18.51|18.39|18.49|18.37|18.51|18.39|18.46|18.34|35
1761879600000|2025-10-31 03:00:00|18.48|18.36|18.44|18.32|18.49|18.37|18.43|18.31|33
1761879900000|2025-10-31 03:05:00|18.43|18.31|18.5|18.38|18.51|18.39|18.43|18.31|26
1761880200000|2025-10-31 03:10:00|18.51|18.39|18.53|18.41|18.55|18.43|18.51|18.39|39
1761880500000|2025-10-31 03:15:00|18.52|18.4|18.53|18.41|18.54|18.42|18.5|18.38|48
1761880800000|2025-10-31 03:20:00|18.54|18.42|18.54|18.42|18.55|18.43|18.52|18.4|35
1761881100000|2025-10-31 03:25:00|18.53|18.41|18.51|18.39|18.54|18.42|18.5|18.38|36
1761881400000|2025-10-31 03:30:00|18.52|18.4|18.47|18.35|18.52|18.4|18.46|18.34|48
1761881700000|2025-10-31 03:35:00|18.48|18.36|18.5|18.38|18.55|18.43|18.48|18.36|45
1761882000000|2025-10-31 03:40:00|18.49|18.37|18.47|18.35|18.49|18.37|18.46|18.34|25
1761882300000|2025-10-31 03:45:00|18.48|18.36|18.53|18.41|18.54|18.42|18.47|18.35|76
1761882600000|2025-10-31 03:50:00|18.52|18.4|18.5|18.38|18.53|18.41|18.49|18.37|39
1761882900000|2025-10-31 03:55:00|18.49|18.37|18.52|18.4|18.52|18.4|18.49|18.37|16
1761883200000|2025-10-31 04:00:00|18.53|18.41|18.54|18.42|18.54|18.42|18.5|18.38|38
1761883500000|2025-10-31 04:05:00|18.55|18.43|18.63|18.51|18.65|18.53|18.54|18.42|61
1761883800000|2025-10-31 04:10:00|18.64|18.52|18.61|18.49|18.65|18.53|18.6|18.48|76
1761884100000|2025-10-31 04:15:00|18.6|18.48|18.57|18.45|18.6|18.48|18.56|18.44|26
1761884400000|2025-10-31 04:20:00|18.58|18.46|18.62|18.5|18.64|18.52|18.57|18.45|51
1761884700000|2025-10-31 04:25:00|18.61|18.49|18.6|18.48|18.62|18.5|18.59|18.47|30
1761885000000|2025-10-31 04:30:00|18.61|18.49|18.6|18.48|18.62|18.5|18.59|18.47|50
1761885300000|2025-10-31 04:35:00|18.59|18.47|18.61|18.49|18.62|18.5|18.59|18.47|25
1761885600000|2025-10-31 04:40:00|18.6|18.48|18.67|18.55|18.67|18.55|18.6|18.48|31
1761885900000|2025-10-31 04:45:00|18.66|18.54|18.64|18.52|18.67|18.55|18.63|18.51|21
1761886200000|2025-10-31 04:50:00|18.65|18.53|18.65|18.53|18.67|18.55|18.64|18.52|21
1761886500000|2025-10-31 04:55:00|18.64|18.52|18.66|18.54|18.67|18.55|18.64|18.52|13
1761886800000|2025-10-31 05:00:00|18.65|18.53|18.6|18.48|18.65|18.53|18.59|18.47|30
1761887100000|2025-10-31 05:05:00|18.61|18.49|18.62|18.5|18.64|18.52|18.61|18.49|22
1761887400000|2025-10-31 05:10:00|18.63|18.51|18.61|18.49|18.64|18.52|18.6|18.48|17
1761887700000|2025-10-31 05:15:00|18.62|18.5|18.6|18.48|18.62|18.5|18.59|18.47|35
1761888000000|2025-10-31 05:20:00|18.61|18.49|18.6|18.48|18.61|18.49|18.58|18.46|28
1761888300000|2025-10-31 05:25:00|18.61|18.49|18.6|18.48|18.62|18.5|18.59|18.47|26
1761888600000|2025-10-31 05:30:00|18.61|18.49|18.62|18.5|18.63|18.51|18.6|18.48|26
1761888900000|2025-10-31 05:35:00|18.63|18.51|18.6|18.48|18.63|18.51|18.59|18.47|34
1761889200000|2025-10-31 05:40:00|18.59|18.47|18.58|18.46|18.6|18.48|18.57|18.45|10
1761889500000|2025-10-31 05:45:00|18.59|18.47|18.58|18.46|18.6|18.48|18.57|18.45|24
1761889800000|2025-10-31 05:50:00|18.57|18.45|18.57|18.45|18.58|18.46|18.55|18.43|35
1761890100000|2025-10-31 05:55:00|18.56|18.44|18.58|18.46|18.58|18.46|18.56|18.44|15
1761890400000|2025-10-31 06:00:00|18.57|18.45|18.55|18.43|18.59|18.47|18.55|18.43|27
1761890700000|2025-10-31 06:05:00|18.56|18.44|18.54|18.42|18.56|18.44|18.53|18.41|33
1761891000000|2025-10-31 06:10:00|18.55|18.43|18.54|18.42|18.55|18.43|18.52|18.4|46
1761891300000|2025-10-31 06:15:00|18.55|18.43|18.53|18.41|18.55|18.43|18.51|18.39|15
1761891600000|2025-10-31 06:20:00|18.52|18.4|18.52|18.4|18.53|18.41|18.51|18.39|33
1761891900000|2025-10-31 06:25:00|18.53|18.41|18.54|18.42|18.55|18.43|18.52|18.4|54
1761892200000|2025-10-31 06:30:00|18.55|18.43|18.55|18.43|18.55|18.43|18.52|18.4|25
1761892500000|2025-10-31 06:35:00|18.54|18.42|18.53|18.41|18.55|18.43|18.52|18.4|22
1761892800000|2025-10-31 06:40:00|18.52|18.4|18.49|18.37|18.53|18.41|18.49|18.37|52
1761893100000|2025-10-31 06:45:00|18.5|18.38|18.51|18.39|18.52|18.4|18.49|18.37|42
1761893400000|2025-10-31 06:50:00|18.5|18.38|18.51|18.39|18.52|18.4|18.5|18.38|18
1761893700000|2025-10-31 06:55:00|18.52|18.4|18.52|18.4|18.53|18.41|18.51|18.39|35
1761894000000|2025-10-31 07:00:00|18.53|18.41|18.52|18.4|18.54|18.42|18.51|18.39|24
1761894300000|2025-10-31 07:05:00|18.5|18.38|18.52|18.4|18.53|18.41|18.5|18.38|21
1761894600000|2025-10-31 07:10:00|18.53|18.41|18.57|18.45|18.58|18.46|18.53|18.41|15
1761894900000|2025-10-31 07:15:00|18.56|18.44|18.56|18.44|18.57|18.45|18.54|18.42|27
1761895200000|2025-10-31 07:20:00|18.57|18.45|18.58|18.46|18.58|18.46|18.55|18.43|18
1761895500000|2025-10-31 07:25:00|18.57|18.45|18.57|18.45|18.57|18.45|18.55|18.43|17
1761895800000|2025-10-31 07:30:00|18.58|18.46|18.6|18.48|18.61|18.49|18.58|18.46|15
1761896100000|2025-10-31 07:35:00|18.59|18.47|18.55|18.43|18.59|18.47|18.54|18.42|33
1761896400000|2025-10-31 07:40:00|18.56|18.44|18.54|18.42|18.57|18.45|18.54|18.42|17
1761896700000|2025-10-31 07:45:00|18.55|18.43|18.51|18.39|18.55|18.43|18.51|18.39|39
1761897000000|2025-10-31 07:50:00|18.5|18.38|18.5|18.38|18.51|18.39|18.47|18.35|33
1761897300000|2025-10-31 07:55:00|18.51|18.39|18.52|18.4|18.53|18.41|18.5|18.38|34
1761897600000|2025-10-31 08:00:00|18.51|18.39|18.55|18.43|18.55|18.43|18.5|18.38|55
1761897900000|2025-10-31 08:05:00|18.54|18.42|18.52|18.4|18.55|18.43|18.51|18.39|43
1761898200000|2025-10-31 08:10:00|18.53|18.41|18.45|18.33|18.53|18.41|18.44|18.32|65
1761898500000|2025-10-31 08:15:00|18.46|18.34|18.5|18.38|18.5|18.38|18.45|18.33|19
1761898800000|2025-10-31 08:20:00|18.51|18.39|18.52|18.4|18.53|18.41|18.48|18.36|32
1761899100000|2025-10-31 08:25:00|18.53|18.41|18.55|18.43|18.55|18.43|18.51|18.39|19
1761899400000|2025-10-31 08:30:00|18.56|18.44|18.54|18.42|18.57|18.45|18.53|18.41|33
1761899700000|2025-10-31 08:35:00|18.53|18.41|18.54|18.42|18.54|18.42|18.52|18.4|44
1761900000000|2025-10-31 08:40:00|18.53|18.41|18.55|18.43|18.56|18.44|18.53|18.41|11
1761900300000|2025-10-31 08:45:00|18.56|18.44|18.59|18.47|18.59|18.47|18.55|18.43|18
1761900600000|2025-10-31 08:50:00|18.58|18.46|18.6|18.48|18.63|18.51|18.58|18.46|27
1761900900000|2025-10-31 08:55:00|18.61|18.49|18.62|18.5|18.64|18.52|18.61|18.49|28
1761901200000|2025-10-31 09:00:00|18.63|18.51|18.6|18.48|18.66|18.54|18.6|18.48|22
1761901500000|2025-10-31 09:05:00|18.59|18.47|18.6|18.48|18.61|18.49|18.58|18.46|22
1761901800000|2025-10-31 09:10:00|18.61|18.49|18.63|18.51|18.64|18.52|18.6|18.48|19
1761902100000|2025-10-31 09:15:00|18.62|18.5|18.63|18.51|18.65|18.53|18.61|18.49|26
1761902400000|2025-10-31 09:20:00|18.62|18.5|18.59|18.47|18.62|18.5|18.59|18.47|26
1761902700000|2025-10-31 09:25:00|18.6|18.48|18.58|18.46|18.6|18.48|18.57|18.45|13
1761903000000|2025-10-31 09:30:00|18.59|18.47|18.59|18.47|18.6|18.48|18.59|18.47|25
1761903300000|2025-10-31 09:35:00|18.58|18.46|18.58|18.46|18.59|18.47|18.58|18.46|15
1761903600000|2025-10-31 09:40:00|18.59|18.47|18.59|18.47|18.59|18.47|18.58|18.46|5
1761903900000|2025-10-31 09:45:00|18.6|18.48|18.61|18.49|18.62|18.5|18.59|18.47|26
1761904200000|2025-10-31 09:50:00|18.6|18.48|18.58|18.46|18.61|18.49|18.57|18.45|28
1761904500000|2025-10-31 09:55:00|18.59|18.47|18.59|18.47|18.59|18.47|18.58|18.46|21
1761904800000|2025-10-31 10:00:00|18.6|18.48|18.62|18.5|18.62|18.5|18.59|18.47|29
1761905100000|2025-10-31 10:05:00|18.61|18.49|18.59|18.47|18.61|18.49|18.59|18.47|9
1761905400000|2025-10-31 10:10:00|18.6|18.48|18.6|18.48|18.61|18.49|18.59|18.47|19
1761905700000|2025-10-31 10:15:00|18.61|18.49|18.59|18.47|18.62|18.5|18.59|18.47|13
1761906000000|2025-10-31 10:20:00|18.6|18.48|18.61|18.49|18.63|18.51|18.6|18.48|22
1761906300000|2025-10-31 10:25:00|18.6|18.48|18.6|18.48|18.6|18.48|18.58|18.46|13
1761906600000|2025-10-31 10:30:00|18.61|18.49|18.61|18.49|18.61|18.49|18.58|18.46|31
1761906900000|2025-10-31 10:35:00|18.62|18.5|18.62|18.5|18.63|18.51|18.6|18.48|21
1761907200000|2025-10-31 10:40:00|18.63|18.51|18.66|18.54|18.66|18.54|18.63|18.51|26
1761907500000|2025-10-31 10:45:00|18.65|18.53|18.63|18.51|18.66|18.54|18.63|18.51|37
1761907800000|2025-10-31 10:50:00|18.64|18.52|18.64|18.52|18.65|18.53|18.63|18.51|21
1761908100000|2025-10-31 10:55:00|18.65|18.53|18.63|18.51|18.65|18.53|18.62|18.5|43
1761908400000|2025-10-31 11:00:00|18.62|18.5|18.62|18.5|18.63|18.51|18.6|18.48|19
1761908700000|2025-10-31 11:05:00|18.61|18.49|18.63|18.51|18.63|18.51|18.61|18.49|23
1761909000000|2025-10-31 11:10:00|18.62|18.5|18.61|18.49|18.62|18.5|18.61|18.49|12
1761909300000|2025-10-31 11:15:00|18.6|18.48|18.6|18.48|18.61|18.49|18.57|18.45|27
1761909600000|2025-10-31 11:20:00|18.59|18.47|18.59|18.47|18.61|18.49|18.57|18.45|37
1761909900000|2025-10-31 11:25:00|18.6|18.48|18.6|18.48|18.61|18.49|18.59|18.47|31
1761910200000|2025-10-31 11:30:00|18.61|18.49|18.6|18.48|18.61|18.49|18.58|18.46|18
1761910500000|2025-10-31 11:35:00|18.61|18.49|18.6|18.48|18.63|18.51|18.6|18.48|18
1761910800000|2025-10-31 11:40:00|18.61|18.49|18.64|18.52|18.65|18.53|18.61|18.49|14
1761911100000|2025-10-31 11:45:00|18.65|18.53|18.74|18.62|18.74|18.62|18.65|18.53|28
1761911400000|2025-10-31 11:50:00|18.73|18.61|18.72|18.6|18.79|18.67|18.72|18.6|36
1761911700000|2025-10-31 11:55:00|18.73|18.61|18.74|18.62|18.76|18.64|18.72|18.6|42
1761912000000|2025-10-31 12:00:00|18.73|18.61|18.76|18.64|18.79|18.67|18.73|18.61|58
1761912300000|2025-10-31 12:05:00|18.75|18.63|18.71|18.59|18.75|18.63|18.7|18.58|27
1761912600000|2025-10-31 12:10:00|18.7|18.58|18.7|18.58|18.71|18.59|18.69|18.57|7
1761912900000|2025-10-31 12:15:00|18.71|18.59|18.76|18.64|18.78|18.66|18.71|18.59|42
1761913200000|2025-10-31 12:20:00|18.77|18.65|18.76|18.64|18.78|18.66|18.76|18.64|16
1761913500000|2025-10-31 12:25:00|18.75|18.63|18.75|18.63|18.75|18.63|18.73|18.61|33
1761913800000|2025-10-31 12:30:00|18.76|18.64|18.77|18.65|18.77|18.65|18.74|18.62|34
1761914100000|2025-10-31 12:35:00|18.76|18.64|18.68|18.56|18.76|18.64|18.67|18.55|35
1761914400000|2025-10-31 12:40:00|18.67|18.55|18.66|18.54|18.68|18.56|18.62|18.5|40
1761914700000|2025-10-31 12:45:00|18.65|18.53|18.61|18.49|18.65|18.53|18.59|18.47|47
1761915000000|2025-10-31 12:50:00|18.6|18.48|18.6|18.48|18.62|18.5|18.59|18.47|23
1761915300000|2025-10-31 12:55:00|18.59|18.47|18.57|18.45|18.59|18.47|18.56|18.44|37
1761915600000|2025-10-31 13:00:00|18.56|18.44|18.6|18.48|18.61|18.49|18.56|18.44|57
1761915900000|2025-10-31 13:05:00|18.59|18.47|18.6|18.48|18.61|18.49|18.59|18.47|66
1761916200000|2025-10-31 13:10:00|18.61|18.49|18.63|18.51|18.64|18.52|18.6|18.48|37
1761916500000|2025-10-31 13:15:00|18.64|18.52|18.64|18.52|18.65|18.53|18.61|18.49|35
1761916800000|2025-10-31 13:20:00|18.65|18.53|18.63|18.51|18.69|18.57|18.62|18.5|49
1761917100000|2025-10-31 13:25:00|18.62|18.5|18.62|18.5|18.63|18.51|18.61|18.49|17
1761917400000|2025-10-31 13:30:00|18.61|18.49|18.58|18.46|18.61|18.49|18.54|18.42|57
1761917700000|2025-10-31 13:35:00|18.59|18.47|18.59|18.47|18.61|18.49|18.58|18.46|73
1761918000000|2025-10-31 13:40:00|18.58|18.46|18.59|18.47|18.62|18.5|18.57|18.45|44
1761918300000|2025-10-31 13:45:00|18.6|18.48|18.66|18.54|18.68|18.56|18.59|18.47|65
1761918600000|2025-10-31 13:50:00|18.65|18.53|18.69|18.57|18.7|18.58|18.65|18.53|49
1761918900000|2025-10-31 13:55:00|18.7|18.58|18.71|18.59|18.73|18.61|18.69|18.57|30
1761919200000|2025-10-31 14:00:00|18.72|18.6|18.66|18.54|18.72|18.6|18.65|18.53|51
1761919500000|2025-10-31 14:05:00|18.65|18.53|18.71|18.59|18.74|18.62|18.65|18.53|43
1761919800000|2025-10-31 14:10:00|18.72|18.6|18.64|18.52|18.75|18.63|18.63|18.51|43
1761920100000|2025-10-31 14:15:00|18.63|18.51|18.63|18.51|18.66|18.54|18.63|18.51|33
1761920400000|2025-10-31 14:20:00|18.64|18.52|18.67|18.55|18.67|18.55|18.59|18.47|48
1761920700000|2025-10-31 14:25:00|18.66|18.54|18.65|18.53|18.68|18.56|18.64|18.52|52
1761921000000|2025-10-31 14:30:00|18.64|18.52|18.67|18.55|18.67|18.55|18.62|18.5|44
1761921300000|2025-10-31 14:35:00|18.68|18.56|18.66|18.54|18.7|18.58|18.64|18.52|67
1761921600000|2025-10-31 14:40:00|18.67|18.55|18.67|18.55|18.69|18.57|18.65|18.53|61
1761921900000|2025-10-31 14:45:00|18.66|18.54|18.66|18.54|18.69|18.57|18.66|18.54|93
1761922200000|2025-10-31 14:50:00|18.67|18.55|18.72|18.6|18.72|18.6|18.66|18.54|62
1761922500000|2025-10-31 14:55:00|18.73|18.61|18.73|18.61|18.76|18.64|18.71|18.59|74
1761922800000|2025-10-31 15:00:00|18.72|18.6|18.72|18.6|18.72|18.6|18.7|18.58|47
1761923100000|2025-10-31 15:05:00|18.71|18.59|18.77|18.65|18.79|18.67|18.71|18.59|53
1761923400000|2025-10-31 15:10:00|18.78|18.66|18.75|18.63|18.79|18.67|18.73|18.61|46
1761923700000|2025-10-31 15:15:00|18.76|18.64|18.75|18.63|18.77|18.65|18.72|18.6|34
1761924000000|2025-10-31 15:20:00|18.74|18.62|18.7|18.58|18.75|18.63|18.7|18.58|31
1761924300000|2025-10-31 15:25:00|18.69|18.57|18.69|18.57|18.69|18.57|18.67|18.55|49
1761924600000|2025-10-31 15:30:00|18.68|18.56|18.7|18.58|18.7|18.58|18.67|18.55|31
1761924900000|2025-10-31 15:35:00|18.69|18.57|18.65|18.53|18.7|18.58|18.64|18.52|55
1761925200000|2025-10-31 15:40:00|18.64|18.52|18.69|18.57|18.69|18.57|18.64|18.52|24
1761925500000|2025-10-31 15:45:00|18.7|18.58|18.68|18.56|18.73|18.61|18.66|18.54|49
1761925800000|2025-10-31 15:50:00|18.67|18.55|18.69|18.57|18.7|18.58|18.66|18.54|65
1761926100000|2025-10-31 15:55:00|18.68|18.56|18.67|18.55|18.68|18.56|18.63|18.51|34
1761926400000|2025-10-31 16:00:00|18.66|18.54|18.68|18.56|18.68|18.56|18.64|18.52|61
1761926700000|2025-10-31 16:05:00|18.67|18.55|18.62|18.5|18.69|18.57|18.61|18.49|56
1761927000000|2025-10-31 16:10:00|18.63|18.51|18.62|18.5|18.65|18.53|18.61|18.49|36
1761927300000|2025-10-31 16:15:00|18.61|18.49|18.57|18.45|18.62|18.5|18.57|18.45|27
1761927600000|2025-10-31 16:20:00|18.56|18.44|18.61|18.49|18.61|18.49|18.56|18.44|34
1761927900000|2025-10-31 16:25:00|18.62|18.5|18.61|18.49|18.62|18.5|18.6|18.48|28
1761928200000|2025-10-31 16:30:00|18.6|18.48|18.59|18.47|18.63|18.51|18.59|18.47|30
1761928500000|2025-10-31 16:35:00|18.58|18.46|18.61|18.49|18.62|18.5|18.58|18.46|36
1761928800000|2025-10-31 16:40:00|18.6|18.48|18.56|18.44|18.62|18.5|18.54|18.42|49
1761929100000|2025-10-31 16:45:00|18.55|18.43|18.56|18.44|18.58|18.46|18.53|18.41|42
1761929400000|2025-10-31 16:50:00|18.55|18.43|18.49|18.37|18.56|18.44|18.41|18.29|82
1761929700000|2025-10-31 16:55:00|18.5|18.38|18.42|18.3|18.5|18.38|18.39|18.27|71
1761930000000|2025-10-31 17:00:00|18.41|18.29|18.45|18.33|18.45|18.33|18.38|18.26|43
1761930300000|2025-10-31 17:05:00|18.46|18.34|18.48|18.36|18.48|18.36|18.41|18.29|31
1761930600000|2025-10-31 17:10:00|18.49|18.37|18.45|18.33|18.49|18.37|18.45|18.33|35
1761930900000|2025-10-31 17:15:00|18.46|18.34|18.39|18.27|18.47|18.35|18.34|18.22|60
1761931200000|2025-10-31 17:20:00|18.38|18.26|18.43|18.31|18.43|18.31|18.35|18.23|84
1761931500000|2025-10-31 17:25:00|18.42|18.3|18.43|18.31|18.47|18.35|18.41|18.29|62
1761931800000|2025-10-31 17:30:00|18.42|18.3|18.48|18.36|18.51|18.39|18.42|18.3|59
1761932100000|2025-10-31 17:35:00|18.49|18.37|18.5|18.38|18.52|18.4|18.45|18.33|54
1761932400000|2025-10-31 17:40:00|18.51|18.39|18.52|18.4|18.53|18.41|18.49|18.37|36
1761932700000|2025-10-31 17:45:00|18.53|18.41|18.55|18.43|18.55|18.43|18.51|18.39|57
1761933000000|2025-10-31 17:50:00|18.56|18.44|18.57|18.45|18.59|18.47|18.55|18.43|44
1761933300000|2025-10-31 17:55:00|18.58|18.46|18.52|18.4|18.58|18.46|18.51|18.39|59
1761933600000|2025-10-31 18:00:00|18.53|18.41|18.54|18.42|18.57|18.45|18.52|18.4|62
1761933900000|2025-10-31 18:05:00|18.55|18.43|18.54|18.42|18.57|18.45|18.53|18.41|46
1761934200000|2025-10-31 18:10:00|18.53|18.41|18.55|18.43|18.57|18.45|18.51|18.39|73
1761934500000|2025-10-31 18:15:00|18.54|18.42|18.53|18.41|18.55|18.43|18.51|18.39|62
1761934800000|2025-10-31 18:20:00|18.52|18.4|18.56|18.44|18.57|18.45|18.52|18.4|33
1761935100000|2025-10-31 18:25:00|18.55|18.43|18.53|18.41|18.56|18.44|18.52|18.4|19
1761935400000|2025-10-31 18:30:00|18.52|18.4|18.48|18.36|18.55|18.43|18.48|18.36|51
1761935700000|2025-10-31 18:35:00|18.49|18.37|18.62|18.5|18.64|18.52|18.47|18.35|76
1761936000000|2025-10-31 18:40:00|18.63|18.51|18.65|18.53|18.68|18.56|18.6|18.48|70
1761936300000|2025-10-31 18:45:00|18.64|18.52|18.59|18.47|18.64|18.52|18.58|18.46|42
1761936600000|2025-10-31 18:50:00|18.58|18.46|18.59|18.47|18.6|18.48|18.57|18.45|28
1761936900000|2025-10-31 18:55:00|18.58|18.46|18.6|18.48|18.61|18.49|18.56|18.44|25
1761937200000|2025-10-31 19:00:00|18.59|18.47|18.54|18.42|18.6|18.48|18.52|18.4|38
1761937500000|2025-10-31 19:05:00|18.55|18.43|18.57|18.45|18.57|18.45|18.53|18.41|29
1761937800000|2025-10-31 19:10:00|18.56|18.44|18.59|18.47|18.59|18.47|18.56|18.44|16
1761938100000|2025-10-31 19:15:00|18.58|18.46|18.63|18.51|18.63|18.51|18.58|18.46|28
1761938400000|2025-10-31 19:20:00|18.64|18.52|18.66|18.54|18.66|18.54|18.63|18.51|33
1761938700000|2025-10-31 19:25:00|18.65|18.53|18.68|18.56|18.7|18.58|18.65|18.53|22
1761939000000|2025-10-31 19:30:00|18.69|18.57|18.76|18.64|18.78|18.66|18.69|18.57|28
1761939300000|2025-10-31 19:35:00|18.77|18.65|18.73|18.61|18.77|18.65|18.73|18.61|35
1761939600000|2025-10-31 19:40:00|18.72|18.6|18.81|18.69|18.82|18.7|18.72|18.6|28
1761939900000|2025-10-31 19:45:00|18.82|18.7|18.83|18.71|18.87|18.75|18.81|18.69|59
1761940200000|2025-10-31 19:50:00|18.85|18.73|18.81|18.69|18.86|18.74|18.81|18.69|39
1761940500000|2025-10-31 19:55:00|18.8|18.68|18.81|18.69|18.82|18.7|18.79|18.67|50
1761940800000|2025-10-31 20:00:00|18.82|18.7|18.76|18.64|18.82|18.7|18.76|18.64|33
1761941100000|2025-10-31 20:05:00|18.75|18.63|18.75|18.63|18.77|18.65|18.75|18.63|29
1761941400000|2025-10-31 20:10:00|18.76|18.64|18.76|18.64|18.78|18.66|18.73|18.61|27
1761941700000|2025-10-31 20:15:00|18.75|18.63|18.76|18.64|18.77|18.65|18.75|18.63|16
1761942000000|2025-10-31 20:20:00|18.75|18.63|18.77|18.65|18.77|18.65|18.73|18.61|27
1761942300000|2025-10-31 20:25:00|18.76|18.64|18.75|18.63|18.77|18.65|18.74|18.62|14
1761942600000|2025-10-31 20:30:00|18.76|18.64|18.73|18.61|18.77|18.65|18.71|18.59|26
1761942900000|2025-10-31 20:35:00|18.72|18.6|18.72|18.6|18.73|18.61|18.7|18.58|31
1761943200000|2025-10-31 20:40:00|18.71|18.59|18.7|18.58|18.72|18.6|18.68|18.56|12
1761943500000|2025-10-31 20:45:00|18.69|18.57|18.71|18.59|18.73|18.61|18.69|18.57|29
1761943800000|2025-10-31 20:50:00|18.72|18.6|18.65|18.53|18.72|18.6|18.64|18.52|34
1761944100000|2025-10-31 20:55:00|18.66|18.54|18.67|18.55|18.67|18.55|18.65|18.53|22
1761984000000|2025-11-01 08:00:00|18.78|18.66|18.78|18.66|18.79|18.67|18.77|18.65|25
1761984300000|2025-11-01 08:05:00|18.79|18.67|18.76|18.64|18.79|18.67|18.74|18.62|32
1761984600000|2025-11-01 08:10:00|18.75|18.63|18.75|18.63|18.76|18.64|18.74|18.62|15
1761984900000|2025-11-01 08:15:00|18.76|18.64|18.75|18.63|18.78|18.66|18.75|18.63|18
1761985200000|2025-11-01 08:20:00|18.74|18.62|18.75|18.63|18.77|18.65|18.74|18.62|16
1761985500000|2025-11-01 08:25:00|18.74|18.62|18.76|18.64|18.77|18.65|18.74|18.62|31
1761985800000|2025-11-01 08:30:00|18.75|18.63|18.77|18.65|18.78|18.66|18.75|18.63|19
1761986100000|2025-11-01 08:35:00|18.76|18.64|18.78|18.66|18.79|18.67|18.76|18.64|21
1761986400000|2025-11-01 08:40:00|18.77|18.65|18.76|18.64|18.78|18.66|18.76|18.64|6
1761986700000|2025-11-01 08:45:00|18.77|18.65|18.79|18.67|18.79|18.67|18.76|18.64|27
1761987000000|2025-11-01 08:50:00|18.8|18.68|18.8|18.68|18.81|18.69|18.8|18.68|13
1761987300000|2025-11-01 08:55:00|18.81|18.69|18.84|18.72|18.84|18.72|18.8|18.68|30
1761987600000|2025-11-01 09:00:00|18.85|18.73|18.85|18.73|18.86|18.74|18.82|18.7|41
1761987900000|2025-11-01 09:05:00|18.84|18.72|18.83|18.71|18.85|18.73|18.82|18.7|18
1761988200000|2025-11-01 09:10:00|18.82|18.7|18.84|18.72|18.85|18.73|18.82|18.7|11
1761988500000|2025-11-01 09:15:00|18.83|18.71|18.82|18.7|18.84|18.72|18.82|18.7|16
1761988800000|2025-11-01 09:20:00|18.83|18.71|18.82|18.7|18.84|18.72|18.81|18.69|10
1761989100000|2025-11-01 09:25:00|18.81|18.69|18.81|18.69|18.82|18.7|18.8|18.68|11
1761989400000|2025-11-01 09:30:00|18.8|18.68|18.79|18.67|18.81|18.69|18.79|18.67|6
1761989700000|2025-11-01 09:35:00|18.78|18.66|18.77|18.65|18.78|18.66|18.76|18.64|18
1761990000000|2025-11-01 09:40:00|18.76|18.64|18.74|18.62|18.77|18.65|18.74|18.62|17
1761990300000|2025-11-01 09:45:00|18.75|18.63|18.78|18.66|18.79|18.67|18.75|18.63|20
1761990600000|2025-11-01 09:50:00|18.79|18.67|18.77|18.65|18.79|18.67|18.76|18.64|11
1761990900000|2025-11-01 09:55:00|18.78|18.66|18.76|18.64|18.78|18.66|18.76|18.64|15
1761991200000|2025-11-01 10:00:00|18.77|18.65|18.78|18.66|18.79|18.67|18.77|18.65|8
1761991500000|2025-11-01 10:05:00|18.77|18.65|18.75|18.63|18.78|18.66|18.75|18.63|20
1761991800000|2025-11-01 10:10:00|18.76|18.64|18.76|18.64|18.76|18.64|18.75|18.63|17
1761992100000|2025-11-01 10:15:00|18.77|18.65|18.79|18.67|18.79|18.67|18.76|18.64|17
1761992400000|2025-11-01 10:20:00|18.78|18.66|18.78|18.66|18.79|18.67|18.77|18.65|7
1761992700000|2025-11-01 10:25:00|18.77|18.65|18.77|18.65|18.78|18.66|18.77|18.65|5
1761993000000|2025-11-01 10:30:00|18.78|18.66|18.79|18.67|18.79|18.67|18.77|18.65|4
1761993300000|2025-11-01 10:35:00|18.78|18.66|18.79|18.67|18.79|18.67|18.78|18.66|6
1761993600000|2025-11-01 10:40:00|18.8|18.68|18.79|18.67|18.8|18.68|18.79|18.67|24
1761993900000|2025-11-01 10:45:00|18.8|18.68|18.8|18.68|18.81|18.69|18.79|18.67|9
1761994200000|2025-11-01 10:50:00|18.79|18.67|18.79|18.67|18.8|18.68|18.79|18.67|5
1761994500000|2025-11-01 10:55:00|18.78|18.66|18.78|18.66|18.78|18.66|18.77|18.65|7
1761994800000|2025-11-01 11:00:00|18.79|18.67|18.79|18.67|18.79|18.67|18.79|18.67|1
1761995100000|2025-11-01 11:05:00|18.8|18.68|18.8|18.68|18.81|18.69|18.8|18.68|3
1761995400000|2025-11-01 11:10:00|18.79|18.67|18.79|18.67|18.79|18.67|18.79|18.67|1
1761995700000|2025-11-01 11:15:00|18.8|18.68|18.8|18.68|18.8|18.68|18.8|18.68|1
1761996000000|2025-11-01 11:20:00|18.79|18.67|18.77|18.65|18.79|18.67|18.77|18.65|7
1761996300000|2025-11-01 11:25:00|18.78|18.66|18.77|18.65|18.78|18.66|18.77|18.65|2
1761996600000|2025-11-01 11:30:00|18.76|18.64|18.74|18.62|18.76|18.64|18.74|18.62|9
1761996900000|2025-11-01 11:35:00|18.75|18.63|18.75|18.63|18.75|18.63|18.74|18.62|9
1761997200000|2025-11-01 11:40:00|18.76|18.64|18.76|18.64|18.76|18.64|18.76|18.64|1
1761997500000|2025-11-01 11:45:00|18.77|18.65|18.76|18.64|18.77|18.65|18.75|18.63|6
1761997800000|2025-11-01 11:50:00|18.75|18.63|18.74|18.62|18.76|18.64|18.74|18.62|4
1761998100000|2025-11-01 11:55:00|18.75|18.63|18.76|18.64|18.76|18.64|18.74|18.62|4
1761998400000|2025-11-01 12:00:00|18.77|18.65|18.77|18.65|18.78|18.66|18.76|18.64|11
1761998700000|2025-11-01 12:05:00|18.78|18.66|18.77|18.65|18.79|18.67|18.77|18.65|6
1761999000000|2025-11-01 12:10:00|18.78|18.66|18.77|18.65|18.79|18.67|18.77|18.65|8
1761999300000|2025-11-01 12:15:00|18.76|18.64|18.76|18.64|18.78|18.66|18.76|18.64|13
1761999600000|2025-11-01 12:20:00|18.75|18.63|18.75|18.63|18.76|18.64|18.74|18.62|7
1761999900000|2025-11-01 12:25:00|18.76|18.64|18.76|18.64|18.76|18.64|18.75|18.63|11
1762000200000|2025-11-01 12:30:00|18.77|18.65|18.78|18.66|18.78|18.66|18.77|18.65|4
1762000500000|2025-11-01 12:35:00|18.77|18.65|18.77|18.65|18.78|18.66|18.77|18.65|5
1762000800000|2025-11-01 12:40:00|18.78|18.66|18.78|18.66|18.78|18.66|18.78|18.66|1
1762001100000|2025-11-01 12:45:00|18.77|18.65|18.77|18.65|18.77|18.65|18.77|18.65|1
1762001400000|2025-11-01 12:50:00|18.76|18.64|18.76|18.64|18.77|18.65|18.76|18.64|7
1762001700000|2025-11-01 12:55:00|18.77|18.65|18.76|18.64|18.77|18.65|18.76|18.64|2
1762002000000|2025-11-01 13:00:00|18.77|18.65|18.77|18.65|18.77|18.65|18.75|18.63|7
1762002300000|2025-11-01 13:05:00|18.76|18.64|18.77|18.65|18.77|18.65|18.76|18.64|4
1762002600000|2025-11-01 13:10:00|18.78|18.66|18.78|18.66|18.79|18.67|18.77|18.65|19
1762002900000|2025-11-01 13:15:00|18.79|18.67|18.79|18.67|18.8|18.68|18.78|18.66|15
1762003200000|2025-11-01 13:20:00|18.78|18.66|18.77|18.65|18.78|18.66|18.77|18.65|12
1762003500000|2025-11-01 13:25:00|18.78|18.66|18.78|18.66|18.78|18.66|18.78|18.66|1
1762003800000|2025-11-01 13:30:00|18.77|18.65|18.77|18.65|18.79|18.67|18.77|18.65|9
1762004100000|2025-11-01 13:35:00|18.78|18.66|18.75|18.63|18.78|18.66|18.75|18.63|6
1762004400000|2025-11-01 13:40:00|18.74|18.62|18.69|18.57|18.74|18.62|18.65|18.53|42
1762004700000|2025-11-01 13:45:00|18.68|18.56|18.71|18.59|18.72|18.6|18.65|18.53|36
1762005000000|2025-11-01 13:50:00|18.72|18.6|18.72|18.6|18.73|18.61|18.71|18.59|19
1762005300000|2025-11-01 13:55:00|18.73|18.61|18.72|18.6|18.73|18.61|18.71|18.59|10
1762005600000|2025-11-01 14:00:00|18.71|18.59|18.73|18.61|18.74|18.62|18.71|18.59|23
1762005900000|2025-11-01 14:05:00|18.74|18.62|18.68|18.56|18.74|18.62|18.68|18.56|21
1762006200000|2025-11-01 14:10:00|18.67|18.55|18.63|18.51|18.67|18.55|18.62|18.5|39
1762006500000|2025-11-01 14:15:00|18.64|18.52|18.64|18.52|18.65|18.53|18.61|18.49|35
1762006800000|2025-11-01 14:20:00|18.65|18.53|18.64|18.52|18.65|18.53|18.62|18.5|24
1762007100000|2025-11-01 14:25:00|18.65|18.53|18.65|18.53|18.65|18.53|18.63|18.51|19
1762007400000|2025-11-01 14:30:00|18.64|18.52|18.66|18.54|18.66|18.54|18.62|18.5|23
1762007700000|2025-11-01 14:35:00|18.65|18.53|18.66|18.54|18.68|18.56|18.65|18.53|32
1762008000000|2025-11-01 14:40:00|18.67|18.55|18.69|18.57|18.69|18.57|18.65|18.53|19
1762008300000|2025-11-01 14:45:00|18.68|18.56|18.69|18.57|18.7|18.58|18.68|18.56|22
1762008600000|2025-11-01 14:50:00|18.68|18.56|18.65|18.53|18.68|18.56|18.63|18.51|34
1762008900000|2025-11-01 14:55:00|18.64|18.52|18.66|18.54|18.67|18.55|18.64|18.52|9
1762009200000|2025-11-01 15:00:00|18.65|18.53|18.67|18.55|18.67|18.55|18.65|18.53|17
1762009500000|2025-11-01 15:05:00|18.68|18.56|18.81|18.69|18.83|18.71|18.67|18.55|51
1762009800000|2025-11-01 15:10:00|18.8|18.68|18.78|18.66|18.81|18.69|18.76|18.64|39
1762010100000|2025-11-01 15:15:00|18.79|18.67|18.77|18.65|18.81|18.69|18.77|18.65|25
1762010400000|2025-11-01 15:20:00|18.78|18.66|18.71|18.59|18.78|18.66|18.7|18.58|30
1762010700000|2025-11-01 15:25:00|18.72|18.6|18.75|18.63|18.75|18.63|18.72|18.6|40
1762011000000|2025-11-01 15:30:00|18.76|18.64|18.77|18.65|18.79|18.67|18.76|18.64|34
1762011300000|2025-11-01 15:35:00|18.78|18.66|18.74|18.62|18.79|18.67|18.73|18.61|35
1762011600000|2025-11-01 15:40:00|18.73|18.61|18.74|18.62|18.75|18.63|18.72|18.6|36
1762011900000|2025-11-01 15:45:00|18.73|18.61|18.76|18.64|18.77|18.65|18.72|18.6|26
1762012200000|2025-11-01 15:50:00|18.75|18.63|18.76|18.64|18.77|18.65|18.73|18.61|32
1762012500000|2025-11-01 15:55:00|18.77|18.65|18.8|18.68|18.8|18.68|18.76|18.64|26
1762012800000|2025-11-01 16:00:00|18.81|18.69|18.8|18.68|18.81|18.69|18.77|18.65|64
1762013100000|2025-11-01 16:05:00|18.81|18.69|18.82|18.7|18.85|18.73|18.8|18.68|62
1762013400000|2025-11-01 16:10:00|18.81|18.69|18.77|18.65|18.81|18.69|18.76|18.64|57
1762013700000|2025-11-01 16:15:00|18.76|18.64|18.77|18.65|18.78|18.66|18.76|18.64|42
1762014000000|2025-11-01 16:20:00|18.78|18.66|18.76|18.64|18.81|18.69|18.76|18.64|43
1762014300000|2025-11-01 16:25:00|18.77|18.65|18.77|18.65|18.79|18.67|18.76|18.64|37
1762014600000|2025-11-01 16:30:00|18.78|18.66|18.81|18.69|18.82|18.7|18.78|18.66|56
1762014900000|2025-11-01 16:35:00|18.82|18.7|18.82|18.7|18.83|18.71|18.8|18.68|25
1762015200000|2025-11-01 16:40:00|18.81|18.69|18.82|18.7|18.83|18.71|18.8|18.68|14
1762015500000|2025-11-01 16:45:00|18.81|18.69|18.83|18.71|18.85|18.73|18.8|18.68|47
1762015800000|2025-11-01 16:50:00|18.82|18.7|18.82|18.7|18.85|18.73|18.81|18.69|27
1762016100000|2025-11-01 16:55:00|18.83|18.71|18.81|18.69|18.83|18.71|18.8|18.68|39
1762016400000|2025-11-01 17:00:00|18.8|18.68|18.78|18.66|18.82|18.7|18.76|18.64|47
1762016700000|2025-11-01 17:05:00|18.77|18.65|18.77|18.65|18.79|18.67|18.76|18.64|53
1762017000000|2025-11-01 17:10:00|18.76|18.64|18.78|18.66|18.79|18.67|18.76|18.64|29
1762017300000|2025-11-01 17:15:00|18.77|18.65|18.76|18.64|18.77|18.65|18.75|18.63|22
1762017600000|2025-11-01 17:20:00|18.75|18.63|18.77|18.65|18.78|18.66|18.75|18.63|23
1762017900000|2025-11-01 17:25:00|18.78|18.66|18.77|18.65|18.78|18.66|18.76|18.64|32
1762018200000|2025-11-01 17:30:00|18.76|18.64|18.78|18.66|18.78|18.66|18.76|18.64|37
1762018500000|2025-11-01 17:35:00|18.77|18.65|18.77|18.65|18.79|18.67|18.76|18.64|35
1762018800000|2025-11-01 17:40:00|18.76|18.64|18.76|18.64|18.78|18.66|18.76|18.64|27
1762019100000|2025-11-01 17:45:00|18.77|18.65|18.76|18.64|18.79|18.67|18.76|18.64|20
1762019400000|2025-11-01 17:50:00|18.77|18.65|18.75|18.63|18.78|18.66|18.74|18.62|43
1762019700000|2025-11-01 17:55:00|18.74|18.62|18.75|18.63|18.76|18.64|18.74|18.62|36
1762020000000|2025-11-01 18:00:00|18.74|18.62|18.78|18.66|18.78|18.66|18.74|18.62|39
1762020300000|2025-11-01 18:05:00|18.77|18.65|18.78|18.66|18.78|18.66|18.76|18.64|24
1762020600000|2025-11-01 18:10:00|18.77|18.65|18.77|18.65|18.79|18.67|18.77|18.65|9
1762020900000|2025-11-01 18:15:00|18.76|18.64|18.76|18.64|18.79|18.67|18.76|18.64|19
1762021200000|2025-11-01 18:20:00|18.77|18.65|18.75|18.63|18.78|18.66|18.75|18.63|31
1762021500000|2025-11-01 18:25:00|18.76|18.64|18.77|18.65|18.78|18.66|18.76|18.64|26
1762021800000|2025-11-01 18:30:00|18.76|18.64|18.77|18.65|18.78|18.66|18.76|18.64|28
1762022100000|2025-11-01 18:35:00|18.78|18.66|18.78|18.66|18.78|18.66|18.77|18.65|19
1762022400000|2025-11-01 18:40:00|18.79|18.67|18.79|18.67|18.8|18.68|18.78|18.66|19
1762022700000|2025-11-01 18:45:00|18.78|18.66|18.78|18.66|18.79|18.67|18.78|18.66|25
1762023000000|2025-11-01 18:50:00|18.79|18.67|18.8|18.68|18.81|18.69|18.78|18.66|24
1762023300000|2025-11-01 18:55:00|18.79|18.67|18.8|18.68|18.8|18.68|18.79|18.67|16
1762023600000|2025-11-01 19:00:00|18.79|18.67|18.77|18.65|18.79|18.67|18.76|18.64|21
1762023900000|2025-11-01 19:05:00|18.76|18.64|18.78|18.66|18.78|18.66|18.76|18.64|31
1762024200000|2025-11-01 19:10:00|18.77|18.65|18.78|18.66|18.79|18.67|18.77|18.65|18
1762024500000|2025-11-01 19:15:00|18.79|18.67|18.79|18.67|18.8|18.68|18.78|18.66|23
1762024800000|2025-11-01 19:20:00|18.78|18.66|18.79|18.67|18.79|18.67|18.77|18.65|24
1762025100000|2025-11-01 19:25:00|18.78|18.66|18.78|18.66|18.79|18.67|18.77|18.65|8
1762025400000|2025-11-01 19:30:00|18.79|18.67|18.79|18.67|18.79|18.67|18.77|18.65|19
1762025700000|2025-11-01 19:35:00|18.78|18.66|18.78|18.66|18.79|18.67|18.77|18.65|13
1762026000000|2025-11-01 19:40:00|18.79|18.67|18.79|18.67|18.79|18.67|18.78|18.66|3
1762026300000|2025-11-01 19:45:00|18.78|18.66|18.8|18.68|18.8|18.68|18.78|18.66|21
1762026600000|2025-11-01 19:50:00|18.81|18.69|18.81|18.69|18.81|18.69|18.8|18.68|17
1762026900000|2025-11-01 19:55:00|18.82|18.7|18.82|18.7|18.82|18.7|18.81|18.69|15
1762027200000|2025-11-01 20:00:00|18.83|18.71|18.82|18.7|18.83|18.71|18.81|18.69|24
1762027500000|2025-11-01 20:05:00|18.81|18.69|18.83|18.71|18.83|18.71|18.81|18.69|21
1762027800000|2025-11-01 20:10:00|18.82|18.7|18.81|18.69|18.83|18.71|18.81|18.69|26
1762028100000|2025-11-01 20:15:00|18.8|18.68|18.84|18.72|18.85|18.73|18.8|18.68|17
1762028400000|2025-11-01 20:20:00|18.85|18.73|18.87|18.75|18.87|18.75|18.84|18.72|9
1762028700000|2025-11-01 20:25:00|18.86|18.74|18.88|18.76|18.88|18.76|18.86|18.74|27
1762029000000|2025-11-01 20:30:00|18.89|18.77|18.89|18.77|18.91|18.79|18.89|18.77|33
1762029300000|2025-11-01 20:35:00|18.9|18.78|18.92|18.8|18.92|18.8|18.89|18.77|15
1762029600000|2025-11-01 20:40:00|18.91|18.79|18.89|18.77|18.92|18.8|18.89|18.77|11
1762029900000|2025-11-01 20:45:00|18.9|18.78|18.86|18.74|18.9|18.78|18.86|18.74|49
1762030200000|2025-11-01 20:50:00|18.87|18.75|18.86|18.74|18.87|18.75|18.85|18.73|28
1762030500000|2025-11-01 20:55:00|18.87|18.75|18.86|18.74|18.87|18.75|18.85|18.73|18
1762030800000|2025-11-01 21:00:00|18.85|18.73|18.85|18.73|18.87|18.75|18.84|18.72|27
1762031100000|2025-11-01 21:05:00|18.86|18.74|18.85|18.73|18.87|18.75|18.84|18.72|16
1762031400000|2025-11-01 21:10:00|18.84|18.72|18.79|18.67|18.85|18.73|18.79|18.67|22
1762031700000|2025-11-01 21:15:00|18.8|18.68|18.81|18.69|18.83|18.71|18.8|18.68|50
1762032000000|2025-11-01 21:20:00|18.8|18.68|18.82|18.7|18.83|18.71|18.8|18.68|27
1762032300000|2025-11-01 21:25:00|18.81|18.69|18.82|18.7|18.83|18.71|18.81|18.69|14
1762032600000|2025-11-01 21:30:00|18.83|18.71|18.74|18.62|18.83|18.71|18.74|18.62|35
1762032900000|2025-11-01 21:35:00|18.75|18.63|18.79|18.67|18.8|18.68|18.73|18.61|20
1762033200000|2025-11-01 21:40:00|18.8|18.68|18.78|18.66|18.8|18.68|18.77|18.65|19
1762033500000|2025-11-01 21:45:00|18.77|18.65|18.76|18.64|18.8|18.68|18.76|18.64|13
1762033800000|2025-11-01 21:50:00|18.75|18.63|18.75|18.63|18.76|18.64|18.75|18.63|9
1762034100000|2025-11-01 21:55:00|18.76|18.64|18.7|18.58|18.76|18.64|18.68|18.56|31
1762034400000|2025-11-01 22:00:00|18.71|18.59|18.72|18.6|18.73|18.61|18.7|18.58|32
1762034700000|2025-11-01 22:05:00|18.71|18.59|18.73|18.61|18.73|18.61|18.71|18.59|29
1762035000000|2025-11-01 22:10:00|18.72|18.6|18.71|18.59|18.73|18.61|18.71|18.59|22
1762035300000|2025-11-01 22:15:00|18.72|18.6|18.72|18.6|18.72|18.6|18.7|18.58|45
1762035600000|2025-11-01 22:20:00|18.71|18.59|18.73|18.61|18.73|18.61|18.71|18.59|13
1762035900000|2025-11-01 22:25:00|18.72|18.6|18.73|18.61|18.73|18.61|18.72|18.6|16
1762036200000|2025-11-01 22:30:00|18.72|18.6|18.73|18.61|18.73|18.61|18.72|18.6|12
1762036500000|2025-11-01 22:35:00|18.74|18.62|18.73|18.61|18.74|18.62|18.73|18.61|2
1762036800000|2025-11-01 22:40:00|18.74|18.62|18.73|18.61|18.74|18.62|18.73|18.61|6
1762037100000|2025-11-01 22:45:00|18.74|18.62|18.75|18.63|18.76|18.64|18.73|18.61|31
1762037400000|2025-11-01 22:50:00|18.74|18.62|18.76|18.64|18.78|18.66|18.73|18.61|39
1762037700000|2025-11-01 22:55:00|18.77|18.65|18.77|18.65|18.77|18.65|18.76|18.64|7
1762038000000|2025-11-01 23:00:00|18.76|18.64|18.76|18.64|18.77|18.65|18.75|18.63|21
1762038300000|2025-11-01 23:05:00|18.75|18.63|18.76|18.64|18.77|18.65|18.75|18.63|10
1762038600000|2025-11-01 23:10:00|18.77|18.65|18.76|18.64|18.77|18.65|18.76|18.64|4
1762038900000|2025-11-01 23:15:00|18.77|18.65|18.77|18.65|18.77|18.65|18.75|18.63|9
1762039200000|2025-11-01 23:20:00|18.78|18.66|18.78|18.66|18.79|18.67|18.77|18.65|9
1762039500000|2025-11-01 23:25:00|18.77|18.65|18.78|18.66|18.78|18.66|18.77|18.65|2
1762039800000|2025-11-01 23:30:00|18.77|18.65|18.78|18.66|18.78|18.66|18.77|18.65|10
1762040100000|2025-11-01 23:35:00|18.77|18.65|18.79|18.67|18.79|18.67|18.76|18.64|5
1762040400000|2025-11-01 23:40:00|18.78|18.66|18.79|18.67|18.8|18.68|18.78|18.66|12
1762040700000|2025-11-01 23:45:00|18.8|18.68|18.8|18.68|18.8|18.68|18.79|18.67|3
1762041000000|2025-11-01 23:50:00|18.79|18.67|18.8|18.68|18.8|18.68|18.78|18.66|6
1762041300000|2025-11-01 23:55:00|18.81|18.69|18.8|18.68|18.82|18.7|18.8|18.68|4
1762041600000|2025-11-02 00:00:00|18.81|18.69|18.77|18.65|18.81|18.69|18.77|18.65|5
1762041900000|2025-11-02 00:05:00|18.76|18.64|18.76|18.64|18.78|18.66|18.76|18.64|15
1762042200000|2025-11-02 00:10:00|18.77|18.65|18.78|18.66|18.78|18.66|18.77|18.65|4
1762042500000|2025-11-02 00:15:00|18.77|18.65|18.74|18.62|18.78|18.66|18.74|18.62|12
1762042800000|2025-11-02 00:20:00|18.75|18.63|18.75|18.63|18.76|18.64|18.74|18.62|9
1762043100000|2025-11-02 00:25:00|18.74|18.62|18.74|18.62|18.77|18.65|18.74|18.62|19
1762043400000|2025-11-02 00:30:00|18.75|18.63|18.75|18.63|18.77|18.65|18.74|18.62|11
1762043700000|2025-11-02 00:35:00|18.76|18.64|18.76|18.64|18.76|18.64|18.74|18.62|5
1762044000000|2025-11-02 00:40:00|18.77|18.65|18.77|18.65|18.77|18.65|18.76|18.64|23
1762044300000|2025-11-02 00:45:00|18.76|18.64|18.75|18.63|18.76|18.64|18.75|18.63|2
1762044600000|2025-11-02 00:50:00|18.74|18.62|18.75|18.63|18.77|18.65|18.74|18.62|15
1762044900000|2025-11-02 00:55:00|18.76|18.64|18.76|18.64|18.77|18.65|18.76|18.64|9
1762045200000|2025-11-02 01:00:00|18.77|18.65|18.76|18.64|18.77|18.65|18.76|18.64|8
1762045500000|2025-11-02 01:05:00|18.75|18.63|18.71|18.59|18.75|18.63|18.7|18.58|19
1762045800000|2025-11-02 01:10:00|18.72|18.6|18.74|18.62|18.75|18.63|18.72|18.6|7
1762046100000|2025-11-02 01:15:00|18.75|18.63|18.7|18.58|18.76|18.64|18.7|18.58|9
1762046400000|2025-11-02 01:20:00|18.71|18.59|18.72|18.6|18.72|18.6|18.7|18.58|14
1762046700000|2025-11-02 01:25:00|18.71|18.59|18.73|18.61|18.73|18.61|18.71|18.59|11
1762047000000|2025-11-02 01:30:00|18.72|18.6|18.72|18.6|18.73|18.61|18.71|18.59|7
1762047300000|2025-11-02 01:35:00|18.73|18.61|18.73|18.61|18.74|18.62|18.73|18.61|3
1762047600000|2025-11-02 01:40:00|18.72|18.6|18.73|18.61|18.73|18.61|18.72|18.6|12
1762047900000|2025-11-02 01:45:00|18.72|18.6|18.69|18.57|18.73|18.61|18.68|18.56|10
1762048200000|2025-11-02 01:50:00|18.68|18.56|18.69|18.57|18.7|18.58|18.68|18.56|16
1762048500000|2025-11-02 01:55:00|18.68|18.56|18.68|18.56|18.69|18.57|18.68|18.56|7
1762048800000|2025-11-02 02:00:00|18.67|18.55|18.68|18.56|18.69|18.57|18.66|18.54|8
1762049100000|2025-11-02 02:05:00|18.67|18.55|18.68|18.56|18.68|18.56|18.67|18.55|6
1762049400000|2025-11-02 02:10:00|18.69|18.57|18.72|18.6|18.72|18.6|18.68|18.56|12
1762049700000|2025-11-02 02:15:00|18.71|18.59|18.68|18.56|18.72|18.6|18.68|18.56|14
1762050000000|2025-11-02 02:20:00|18.69|18.57|18.69|18.57|18.69|18.57|18.68|18.56|5
1762050300000|2025-11-02 02:25:00|18.7|18.58|18.69|18.57|18.7|18.58|18.69|18.57|6
1762050600000|2025-11-02 02:30:00|18.7|18.58|18.76|18.64|18.76|18.64|18.7|18.58|19
1762050900000|2025-11-02 02:35:00|18.75|18.63|18.74|18.62|18.76|18.64|18.73|18.61|12
1762051200000|2025-11-02 02:40:00|18.73|18.61|18.73|18.61|18.73|18.61|18.72|18.6|3
1762051500000|2025-11-02 02:45:00|18.74|18.62|18.73|18.61|18.75|18.63|18.73|18.61|20
1762051800000|2025-11-02 02:50:00|18.74|18.62|18.71|18.59|18.74|18.62|18.71|18.59|12
1762052100000|2025-11-02 02:55:00|18.72|18.6|18.72|18.6|18.73|18.61|18.72|18.6|5
1762052400000|2025-11-02 03:00:00|18.71|18.59|18.71|18.59|18.72|18.6|18.7|18.58|13
1762052700000|2025-11-02 03:05:00|18.72|18.6|18.7|18.58|18.72|18.6|18.7|18.58|5
1762053000000|2025-11-02 03:10:00|18.69|18.57|18.71|18.59|18.71|18.59|18.69|18.57|11
1762053300000|2025-11-02 03:15:00|18.7|18.58|18.69|18.57|18.71|18.59|18.69|18.57|8
1762053600000|2025-11-02 03:20:00|18.7|18.58|18.7|18.58|18.7|18.58|18.69|18.57|19
1762053900000|2025-11-02 03:25:00|18.69|18.57|18.7|18.58|18.7|18.58|18.69|18.57|22
1762054200000|2025-11-02 03:30:00|18.71|18.59|18.71|18.59|18.72|18.6|18.7|18.58|13
1762054500000|2025-11-02 03:35:00|18.72|18.6|18.69|18.57|18.72|18.6|18.68|18.56|8
1762054800000|2025-11-02 03:40:00|18.7|18.58|18.71|18.59|18.72|18.6|18.69|18.57|18
1762055100000|2025-11-02 03:45:00|18.72|18.6|18.7|18.58|18.72|18.6|18.7|18.58|27
1762055400000|2025-11-02 03:50:00|18.69|18.57|18.69|18.57|18.69|18.57|18.68|18.56|3
1762055700000|2025-11-02 03:55:00|18.7|18.58|18.69|18.57|18.7|18.58|18.69|18.57|18
1762056000000|2025-11-02 04:00:00|18.7|18.58|18.68|18.56|18.7|18.58|18.68|18.56|17
1762056300000|2025-11-02 04:05:00|18.67|18.55|18.7|18.58|18.7|18.58|18.67|18.55|14
1762056600000|2025-11-02 04:10:00|18.71|18.59|18.71|18.59|18.72|18.6|18.71|18.59|19
1762056900000|2025-11-02 04:15:00|18.72|18.6|18.7|18.58|18.72|18.6|18.7|18.58|7
1762057200000|2025-11-02 04:20:00|18.71|18.59|18.73|18.61|18.73|18.61|18.71|18.59|7
1762057500000|2025-11-02 04:25:00|18.74|18.62|18.74|18.62|18.75|18.63|18.73|18.61|25
1762057800000|2025-11-02 04:30:00|18.75|18.63|18.74|18.62|18.75|18.63|18.74|18.62|4
1762058100000|2025-11-02 04:35:00|18.75|18.63|18.75|18.63|18.76|18.64|18.75|18.63|15
1762058400000|2025-11-02 04:40:00|18.76|18.64|18.81|18.69|18.82|18.7|18.76|18.64|14
1762058700000|2025-11-02 04:45:00|18.8|18.68|18.81|18.69|18.82|18.7|18.79|18.67|26
1762059000000|2025-11-02 04:50:00|18.82|18.7|18.84|18.72|18.84|18.72|18.81|18.69|17
1762059300000|2025-11-02 04:55:00|18.85|18.73|18.88|18.76|18.89|18.77|18.85|18.73|73
1762059600000|2025-11-02 05:00:00|18.87|18.75|18.86|18.74|18.88|18.76|18.85|18.73|22
1762059900000|2025-11-02 05:05:00|18.87|18.75|18.84|18.72|18.87|18.75|18.83|18.71|25
1762060200000|2025-11-02 05:10:00|18.83|18.71|18.84|18.72|18.84|18.72|18.81|18.69|20
1762060500000|2025-11-02 05:15:00|18.85|18.73|18.83|18.71|18.85|18.73|18.82|18.7|31
1762060800000|2025-11-02 05:20:00|18.82|18.7|18.79|18.67|18.83|18.71|18.79|18.67|20
1762061100000|2025-11-02 05:25:00|18.8|18.68|18.8|18.68|18.8|18.68|18.79|18.67|7
1762061400000|2025-11-02 05:30:00|18.79|18.67|18.8|18.68|18.81|18.69|18.79|18.67|14
1762061700000|2025-11-02 05:35:00|18.79|18.67|18.78|18.66|18.8|18.68|18.78|18.66|28
1762062000000|2025-11-02 05:40:00|18.79|18.67|18.81|18.69|18.81|18.69|18.78|18.66|17
1762062300000|2025-11-02 05:45:00|18.82|18.7|18.81|18.69|18.82|18.7|18.81|18.69|12
1762062600000|2025-11-02 05:50:00|18.8|18.68|18.81|18.69|18.81|18.69|18.79|18.67|14
1762062900000|2025-11-02 05:55:00|18.82|18.7|18.84|18.72|18.84|18.72|18.81|18.69|31
1762063200000|2025-11-02 06:00:00|18.83|18.71|18.84|18.72|18.85|18.73|18.83|18.71|16
1762063500000|2025-11-02 06:05:00|18.83|18.71|18.82|18.7|18.84|18.72|18.82|18.7|22
1762063800000|2025-11-02 06:10:00|18.81|18.69|18.82|18.7|18.82|18.7|18.81|18.69|4
1762064100000|2025-11-02 06:15:00|18.81|18.69|18.83|18.71|18.83|18.71|18.81|18.69|15
1762064400000|2025-11-02 06:20:00|18.82|18.7|18.81|18.69|18.83|18.71|18.81|18.69|12
1762064700000|2025-11-02 06:25:00|18.82|18.7|18.83|18.71|18.83|18.71|18.82|18.7|2
1762065000000|2025-11-02 06:30:00|18.82|18.7|18.81|18.69|18.83|18.71|18.8|18.68|12
1762065300000|2025-11-02 06:35:00|18.8|18.68|18.79|18.67|18.8|18.68|18.79|18.67|2
1762065600000|2025-11-02 06:40:00|18.8|18.68|18.81|18.69|18.81|18.69|18.79|18.67|6
1762065900000|2025-11-02 06:45:00|18.82|18.7|18.85|18.73|18.86|18.74|18.82|18.7|14
1762066200000|2025-11-02 06:50:00|18.86|18.74|18.86|18.74|18.86|18.74|18.85|18.73|21
1762066500000|2025-11-02 06:55:00|18.85|18.73|18.85|18.73|18.86|18.74|18.85|18.73|9
1762066800000|2025-11-02 07:00:00|18.84|18.72|18.83|18.71|18.85|18.73|18.82|18.7|14
1762067100000|2025-11-02 07:05:00|18.82|18.7|18.81|18.69|18.83|18.71|18.81|18.69|22
1762067400000|2025-11-02 07:10:00|18.82|18.7|18.82|18.7|18.83|18.71|18.8|18.68|5
1762067700000|2025-11-02 07:15:00|18.81|18.69|18.82|18.7|18.83|18.71|18.81|18.69|22
1762068000000|2025-11-02 07:20:00|18.83|18.71|18.82|18.7|18.84|18.72|18.81|18.69|22
1762068300000|2025-11-02 07:25:00|18.81|18.69|18.83|18.71|18.83|18.71|18.81|18.69|17
1762068600000|2025-11-02 07:30:00|18.82|18.7|18.83|18.71|18.84|18.72|18.82|18.7|30
1762068900000|2025-11-02 07:35:00|18.84|18.72|18.83|18.71|18.86|18.74|18.83|18.71|47
1762069200000|2025-11-02 07:40:00|18.84|18.72|18.85|18.73|18.86|18.74|18.84|18.72|10
1762069500000|2025-11-02 07:45:00|18.86|18.74|18.86|18.74|18.86|18.74|18.84|18.72|15
1762069800000|2025-11-02 07:50:00|18.87|18.75|18.94|18.82|18.95|18.83|18.86|18.74|34
1762070100000|2025-11-02 07:55:00|18.95|18.83|18.89|18.77|18.95|18.83|18.89|18.77|15
1762070400000|2025-11-02 08:00:00|18.9|18.78|18.87|18.75|18.91|18.79|18.87|18.75|18
1762070700000|2025-11-02 08:05:00|18.86|18.74|18.87|18.75|18.87|18.75|18.85|18.73|6
1762071000000|2025-11-02 08:10:00|18.86|18.74|18.86|18.74|18.87|18.75|18.85|18.73|11
1762071300000|2025-11-02 08:15:00|18.85|18.73|18.88|18.76|18.89|18.77|18.85|18.73|10
1762071600000|2025-11-02 08:20:00|18.87|18.75|18.84|18.72|18.87|18.75|18.83|18.71|6
1762071900000|2025-11-02 08:25:00|18.83|18.71|18.84|18.72|18.86|18.74|18.83|18.71|18
1762072200000|2025-11-02 08:30:00|18.83|18.71|18.82|18.7|18.83|18.71|18.82|18.7|14
1762072500000|2025-11-02 08:35:00|18.83|18.71|18.83|18.71|18.84|18.72|18.82|18.7|12
1762072800000|2025-11-02 08:40:00|18.82|18.7|18.82|18.7|18.83|18.71|18.81|18.69|9
1762073100000|2025-11-02 08:45:00|18.81|18.69|18.79|18.67|18.81|18.69|18.79|18.67|14
1762073400000|2025-11-02 08:50:00|18.8|18.68|18.79|18.67|18.81|18.69|18.79|18.67|16
1762073700000|2025-11-02 08:55:00|18.8|18.68|18.81|18.69|18.81|18.69|18.79|18.67|10
1762074000000|2025-11-02 09:00:00|18.82|18.7|18.83|18.71|18.83|18.71|18.81|18.69|14
1762074300000|2025-11-02 09:05:00|18.82|18.7|18.83|18.71|18.84|18.72|18.82|18.7|6
1762074600000|2025-11-02 09:10:00|18.82|18.7|18.84|18.72|18.84|18.72|18.81|18.69|11
1762074900000|2025-11-02 09:15:00|18.83|18.71|18.83|18.71|18.83|18.71|18.81|18.69|9
1762075200000|2025-11-02 09:20:00|18.84|18.72|18.86|18.74|18.86|18.74|18.84|18.72|11
1762075500000|2025-11-02 09:25:00|18.85|18.73|18.84|18.72|18.86|18.74|18.84|18.72|8
1762075800000|2025-11-02 09:30:00|18.83|18.71|18.79|18.67|18.84|18.72|18.77|18.65|31
1762076100000|2025-11-02 09:35:00|18.78|18.66|18.79|18.67|18.79|18.67|18.77|18.65|20
1762076400000|2025-11-02 09:40:00|18.78|18.66|18.76|18.64|18.79|18.67|18.73|18.61|31
1762076700000|2025-11-02 09:45:00|18.75|18.63|18.71|18.59|18.75|18.63|18.71|18.59|23
1762077000000|2025-11-02 09:50:00|18.72|18.6|18.71|18.59|18.72|18.6|18.7|18.58|20
1762077300000|2025-11-02 09:55:00|18.7|18.58|18.71|18.59|18.71|18.59|18.69|18.57|28
1762077600000|2025-11-02 10:00:00|18.7|18.58|18.68|18.56|18.73|18.61|18.67|18.55|37
1762077900000|2025-11-02 10:05:00|18.67|18.55|18.72|18.6|18.72|18.6|18.67|18.55|16
1762078200000|2025-11-02 10:10:00|18.71|18.59|18.73|18.61|18.73|18.61|18.71|18.59|3
1762078500000|2025-11-02 10:15:00|18.72|18.6|18.68|18.56|18.73|18.61|18.67|18.55|25
1762078800000|2025-11-02 10:20:00|18.67|18.55|18.68|18.56|18.69|18.57|18.67|18.55|16
1762079100000|2025-11-02 10:25:00|18.69|18.57|18.62|18.5|18.69|18.57|18.61|18.49|21
1762079400000|2025-11-02 10:30:00|18.61|18.49|18.59|18.47|18.62|18.5|18.55|18.43|41
1762079700000|2025-11-02 10:35:00|18.58|18.46|18.58|18.46|18.59|18.47|18.57|18.45|21
1762080000000|2025-11-02 10:40:00|18.57|18.45|18.59|18.47|18.6|18.48|18.56|18.44|13
1762080300000|2025-11-02 10:45:00|18.6|18.48|18.6|18.48|18.62|18.5|18.59|18.47|29
1762080600000|2025-11-02 10:50:00|18.59|18.47|18.6|18.48|18.61|18.49|18.59|18.47|12
1762080900000|2025-11-02 10:55:00|18.61|18.49|18.62|18.5|18.62|18.5|18.6|18.48|12
1762081200000|2025-11-02 11:00:00|18.61|18.49|18.66|18.54|18.67|18.55|18.61|18.49|14
1762081500000|2025-11-02 11:05:00|18.65|18.53|18.66|18.54|18.67|18.55|18.64|18.52|22
1762081800000|2025-11-02 11:10:00|18.65|18.53|18.67|18.55|18.67|18.55|18.65|18.53|13
1762082100000|2025-11-02 11:15:00|18.66|18.54|18.7|18.58|18.72|18.6|18.66|18.54|15
1762082400000|2025-11-02 11:20:00|18.71|18.59|18.72|18.6|18.72|18.6|18.71|18.59|4
1762082700000|2025-11-02 11:25:00|18.71|18.59|18.74|18.62|18.74|18.62|18.71|18.59|12
1762083000000|2025-11-02 11:30:00|18.73|18.61|18.71|18.59|18.76|18.64|18.71|18.59|26
1762083300000|2025-11-02 11:35:00|18.72|18.6|18.74|18.62|18.74|18.62|18.71|18.59|13
1762083600000|2025-11-02 11:40:00|18.73|18.61|18.75|18.63|18.75|18.63|18.73|18.61|23
1762083900000|2025-11-02 11:45:00|18.76|18.64|18.77|18.65|18.77|18.65|18.75|18.63|36
1762084200000|2025-11-02 11:50:00|18.76|18.64|18.76|18.64|18.78|18.66|18.75|18.63|13
1762084500000|2025-11-02 11:55:00|18.75|18.63|18.77|18.65|18.77|18.65|18.75|18.63|5
1762084800000|2025-11-02 12:00:00|18.76|18.64|18.75|18.63|18.77|18.65|18.74|18.62|12
1762085100000|2025-11-02 12:05:00|18.76|18.64|18.73|18.61|18.76|18.64|18.72|18.6|16
1762085400000|2025-11-02 12:10:00|18.72|18.6|18.74|18.62|18.74|18.62|18.72|18.6|21
1762085700000|2025-11-02 12:15:00|18.73|18.61|18.74|18.62|18.74|18.62|18.73|18.61|8
1762086000000|2025-11-02 12:20:00|18.75|18.63|18.73|18.61|18.75|18.63|18.7|18.58|33
1762086300000|2025-11-02 12:25:00|18.72|18.6|18.71|18.59|18.73|18.61|18.71|18.59|10
1762086600000|2025-11-02 12:30:00|18.72|18.6|18.71|18.59|18.74|18.62|18.71|18.59|20
1762086900000|2025-11-02 12:35:00|18.7|18.58|18.7|18.58|18.71|18.59|18.69|18.57|17
1762087200000|2025-11-02 12:40:00|18.69|18.57|18.71|18.59|18.72|18.6|18.69|18.57|17
1762087500000|2025-11-02 12:45:00|18.7|18.58|18.71|18.59|18.71|18.59|18.69|18.57|14
1762087800000|2025-11-02 12:50:00|18.72|18.6|18.72|18.6|18.73|18.61|18.71|18.59|17
1762088100000|2025-11-02 12:55:00|18.73|18.61|18.71|18.59|18.73|18.61|18.71|18.59|17
1762088400000|2025-11-02 13:00:00|18.7|18.58|18.7|18.58|18.72|18.6|18.69|18.57|13
1762088700000|2025-11-02 13:05:00|18.69|18.57|18.69|18.57|18.69|18.57|18.67|18.55|17
1762089000000|2025-11-02 13:10:00|18.68|18.56|18.67|18.55|18.68|18.56|18.66|18.54|16
1762089300000|2025-11-02 13:15:00|18.66|18.54|18.62|18.5|18.66|18.54|18.62|18.5|35
1762089600000|2025-11-02 13:20:00|18.61|18.49|18.57|18.45|18.61|18.49|18.52|18.4|33
1762089900000|2025-11-02 13:25:00|18.56|18.44|18.58|18.46|18.59|18.47|18.56|18.44|17
1762090200000|2025-11-02 13:30:00|18.59|18.47|18.59|18.47|18.6|18.48|18.57|18.45|35
1762090500000|2025-11-02 13:35:00|18.6|18.48|18.59|18.47|18.6|18.48|18.56|18.44|20
1762090800000|2025-11-02 13:40:00|18.58|18.46|18.6|18.48|18.6|18.48|18.58|18.46|17
1762091100000|2025-11-02 13:45:00|18.59|18.47|18.6|18.48|18.6|18.48|18.57|18.45|26
1762091400000|2025-11-02 13:50:00|18.59|18.47|18.6|18.48|18.6|18.48|18.57|18.45|26
1762091700000|2025-11-02 13:55:00|18.59|18.47|18.59|18.47|18.6|18.48|18.58|18.46|25
1762092000000|2025-11-02 14:00:00|18.58|18.46|18.6|18.48|18.6|18.48|18.57|18.45|33
1762092300000|2025-11-02 14:05:00|18.61|18.49|18.61|18.49|18.62|18.5|18.6|18.48|27
1762092600000|2025-11-02 14:10:00|18.62|18.5|18.56|18.44|18.63|18.51|18.54|18.42|31
1762092900000|2025-11-02 14:15:00|18.55|18.43|18.5|18.38|18.56|18.44|18.47|18.35|59
1762093200000|2025-11-02 14:20:00|18.49|18.37|18.47|18.35|18.5|18.38|18.45|18.33|47
1762093500000|2025-11-02 14:25:00|18.46|18.34|18.42|18.3|18.47|18.35|18.4|18.28|49
1762093800000|2025-11-02 14:30:00|18.43|18.31|18.46|18.34|18.47|18.35|18.42|18.3|22
1762094100000|2025-11-02 14:35:00|18.47|18.35|18.47|18.35|18.48|18.36|18.46|18.34|25
1762094400000|2025-11-02 14:40:00|18.48|18.36|18.42|18.3|18.49|18.37|18.42|18.3|29
1762094700000|2025-11-02 14:45:00|18.41|18.29|18.42|18.3|18.42|18.3|18.36|18.24|48
1762095000000|2025-11-02 14:50:00|18.41|18.29|18.47|18.35|18.48|18.36|18.41|18.29|47
1762095300000|2025-11-02 14:55:00|18.48|18.36|18.44|18.32|18.48|18.36|18.43|18.31|31
1762095600000|2025-11-02 15:00:00|18.43|18.31|18.42|18.3|18.44|18.32|18.38|18.26|48
1762095900000|2025-11-02 15:05:00|18.41|18.29|18.46|18.34|18.46|18.34|18.4|18.28|36
1762096200000|2025-11-02 15:10:00|18.45|18.33|18.44|18.32|18.47|18.35|18.41|18.29|32
1762096500000|2025-11-02 15:15:00|18.43|18.31|18.47|18.35|18.47|18.35|18.43|18.31|31
1762096800000|2025-11-02 15:20:00|18.46|18.34|18.48|18.36|18.49|18.37|18.46|18.34|25
1762097100000|2025-11-02 15:25:00|18.49|18.37|18.53|18.41|18.53|18.41|18.49|18.37|17
1762097400000|2025-11-02 15:30:00|18.52|18.4|18.52|18.4|18.53|18.41|18.51|18.39|7
1762097700000|2025-11-02 15:35:00|18.51|18.39|18.51|18.39|18.52|18.4|18.48|18.36|17
1762098000000|2025-11-02 15:40:00|18.5|18.38|18.46|18.34|18.51|18.39|18.45|18.33|27
1762098300000|2025-11-02 15:45:00|18.47|18.35|18.46|18.34|18.48|18.36|18.46|18.34|22
1762098600000|2025-11-02 15:50:00|18.45|18.33|18.46|18.34|18.46|18.34|18.43|18.31|22
1762098900000|2025-11-02 15:55:00|18.45|18.33|18.42|18.3|18.45|18.33|18.41|18.29|22
1762099200000|2025-11-02 16:00:00|18.41|18.29|18.37|18.25|18.43|18.31|18.36|18.24|53
1762099500000|2025-11-02 16:05:00|18.38|18.26|18.37|18.25|18.38|18.26|18.34|18.22|40
1762099800000|2025-11-02 16:10:00|18.38|18.26|18.32|18.2|18.39|18.27|18.31|18.19|37
1762100100000|2025-11-02 16:15:00|18.33|18.21|18.3|18.18|18.33|18.21|18.25|18.13|53
1762100400000|2025-11-02 16:20:00|18.31|18.19|18.36|18.24|18.4|18.28|18.3|18.18|36
1762100700000|2025-11-02 16:25:00|18.35|18.23|18.38|18.26|18.39|18.27|18.35|18.23|20
1762101000000|2025-11-02 16:30:00|18.37|18.25|18.36|18.24|18.38|18.26|18.33|18.21|42
1762101300000|2025-11-02 16:35:00|18.35|18.23|18.37|18.25|18.39|18.27|18.34|18.22|31
1762101600000|2025-11-02 16:40:00|18.36|18.24|18.39|18.27|18.39|18.27|18.36|18.24|16
1762101900000|2025-11-02 16:45:00|18.38|18.26|18.37|18.25|18.39|18.27|18.36|18.24|22
1762102200000|2025-11-02 16:50:00|18.36|18.24|18.42|18.3|18.42|18.3|18.36|18.24|19
1762102500000|2025-11-02 16:55:00|18.43|18.31|18.46|18.34|18.46|18.34|18.43|18.31|18
1762102800000|2025-11-02 17:00:00|18.45|18.33|18.43|18.31|18.46|18.34|18.43|18.31|31
1762103100000|2025-11-02 17:05:00|18.44|18.32|18.45|18.33|18.46|18.34|18.44|18.32|10
1762103400000|2025-11-02 17:10:00|18.46|18.34|18.45|18.33|18.46|18.34|18.43|18.31|14
1762103700000|2025-11-02 17:15:00|18.44|18.32|18.41|18.29|18.46|18.34|18.41|18.29|22
1762104000000|2025-11-02 17:20:00|18.4|18.28|18.43|18.31|18.43|18.31|18.4|18.28|20
1762104300000|2025-11-02 17:25:00|18.44|18.32|18.43|18.31|18.45|18.33|18.42|18.3|30
1762104600000|2025-11-02 17:30:00|18.42|18.3|18.4|18.28|18.43|18.31|18.39|18.27|25
1762104900000|2025-11-02 17:35:00|18.41|18.29|18.43|18.31|18.43|18.31|18.4|18.28|17
1762105200000|2025-11-02 17:40:00|18.42|18.3|18.43|18.31|18.44|18.32|18.42|18.3|16
1762105500000|2025-11-02 17:45:00|18.44|18.32|18.44|18.32|18.45|18.33|18.41|18.29|41
1762105800000|2025-11-02 17:50:00|18.45|18.33|18.45|18.33|18.46|18.34|18.43|18.31|31
1762106100000|2025-11-02 17:55:00|18.46|18.34|18.47|18.35|18.47|18.35|18.45|18.33|6
1762106400000|2025-11-02 18:00:00|18.46|18.34|18.45|18.33|18.47|18.35|18.45|18.33|4
1762106700000|2025-11-02 18:05:00|18.46|18.34|18.45|18.33|18.47|18.35|18.45|18.33|18
1762107000000|2025-11-02 18:10:00|18.46|18.34|18.43|18.31|18.46|18.34|18.43|18.31|16
1762107300000|2025-11-02 18:15:00|18.44|18.32|18.45|18.33|18.45|18.33|18.43|18.31|16
1762107600000|2025-11-02 18:20:00|18.44|18.32|18.46|18.34|18.47|18.35|18.44|18.32|15
1762107900000|2025-11-02 18:25:00|18.45|18.33|18.47|18.35|18.47|18.35|18.45|18.33|15
1762108200000|2025-11-02 18:30:00|18.46|18.34|18.48|18.36|18.48|18.36|18.46|18.34|9
1762108500000|2025-11-02 18:35:00|18.47|18.35|18.47|18.35|18.48|18.36|18.47|18.35|7
1762108800000|2025-11-02 18:40:00|18.48|18.36|18.49|18.37|18.5|18.38|18.48|18.36|14
1762109100000|2025-11-02 18:45:00|18.48|18.36|18.48|18.36|18.49|18.37|18.47|18.35|25
1762109400000|2025-11-02 18:50:00|18.49|18.37|18.48|18.36|18.49|18.37|18.47|18.35|12
1762109700000|2025-11-02 18:55:00|18.47|18.35|18.47|18.35|18.47|18.35|18.46|18.34|13
1762110000000|2025-11-02 19:00:00|18.46|18.34|18.47|18.35|18.48|18.36|18.46|18.34|20
1762110300000|2025-11-02 19:05:00|18.46|18.34|18.45|18.33|18.47|18.35|18.44|18.32|30
1762110600000|2025-11-02 19:10:00|18.44|18.32|18.45|18.33|18.46|18.34|18.44|18.32|12
1762110900000|2025-11-02 19:15:00|18.44|18.32|18.43|18.31|18.45|18.33|18.42|18.3|18
1762111200000|2025-11-02 19:20:00|18.42|18.3|18.39|18.27|18.43|18.31|18.39|18.27|20
1762111500000|2025-11-02 19:25:00|18.38|18.26|18.33|18.21|18.39|18.27|18.33|18.21|18
1762111800000|2025-11-02 19:30:00|18.32|18.2|18.36|18.24|18.37|18.25|18.32|18.2|33
1762112100000|2025-11-02 19:35:00|18.37|18.25|18.36|18.24|18.37|18.25|18.32|18.2|26
1762112400000|2025-11-02 19:40:00|18.35|18.23|18.36|18.24|18.36|18.24|18.34|18.22|18
1762112700000|2025-11-02 19:45:00|18.37|18.25|18.36|18.24|18.38|18.26|18.36|18.24|28
1762113000000|2025-11-02 19:50:00|18.37|18.25|18.38|18.26|18.38|18.26|18.36|18.24|8
1762113300000|2025-11-02 19:55:00|18.39|18.27|18.4|18.28|18.4|18.28|18.38|18.26|12
1762113600000|2025-11-02 20:00:00|18.39|18.27|18.4|18.28|18.4|18.28|18.37|18.25|14
1762113900000|2025-11-02 20:05:00|18.39|18.27|18.39|18.27|18.4|18.28|18.39|18.27|11
1762114200000|2025-11-02 20:10:00|18.38|18.26|18.35|18.23|18.38|18.26|18.35|18.23|8
1762114500000|2025-11-02 20:15:00|18.36|18.24|18.38|18.26|18.38|18.26|18.35|18.23|17
1762114800000|2025-11-02 20:20:00|18.39|18.27|18.38|18.26|18.39|18.27|18.38|18.26|12
1762115100000|2025-11-02 20:25:00|18.39|18.27|18.39|18.27|18.39|18.27|18.37|18.25|9
1762115400000|2025-11-02 20:30:00|18.38|18.26|18.39|18.27|18.39|18.27|18.38|18.26|6
1762115700000|2025-11-02 20:35:00|18.38|18.26|18.39|18.27|18.4|18.28|18.38|18.26|8
1762116000000|2025-11-02 20:40:00|18.38|18.26|18.38|18.26|18.39|18.27|18.37|18.25|5
1762116300000|2025-11-02 20:45:00|18.39|18.27|18.39|18.27|18.39|18.27|18.39|18.27|1
1762116600000|2025-11-02 20:50:00|18.38|18.26|18.4|18.28|18.4|18.28|18.38|18.26|5
1762116900000|2025-11-02 20:55:00|18.39|18.27|18.4|18.28|18.4|18.28|18.38|18.26|4
1762117200000|2025-11-02 21:00:00|18.39|18.27|18.44|18.32|18.44|18.32|18.39|18.27|8
1762117500000|2025-11-02 21:05:00|18.43|18.31|18.43|18.31|18.44|18.32|18.43|18.31|15
1762117800000|2025-11-02 21:10:00|18.42|18.3|18.41|18.29|18.42|18.3|18.41|18.29|6
1762118100000|2025-11-02 21:15:00|18.42|18.3|18.43|18.31|18.43|18.31|18.41|18.29|8
1762118400000|2025-11-02 21:20:00|18.44|18.32|18.43|18.31|18.44|18.32|18.43|18.31|6
1762118700000|2025-11-02 21:25:00|18.42|18.3|18.44|18.32|18.44|18.32|18.42|18.3|17
1762119000000|2025-11-02 21:30:00|18.43|18.31|18.45|18.33|18.46|18.34|18.43|18.31|11
1762119300000|2025-11-02 21:35:00|18.44|18.32|18.46|18.34|18.46|18.34|18.44|18.32|11
1762119600000|2025-11-02 21:40:00|18.45|18.33|18.46|18.34|18.47|18.35|18.44|18.32|12
1762119900000|2025-11-02 21:45:00|18.47|18.35|18.48|18.36|18.48|18.36|18.46|18.34|12
1762120200000|2025-11-02 21:50:00|18.49|18.37|18.48|18.36|18.5|18.38|18.48|18.36|6
1762120500000|2025-11-02 21:55:00|18.47|18.35|18.45|18.33|18.48|18.36|18.45|18.33|17
1762120800000|2025-11-02 22:00:00|18.44|18.32|18.45|18.33|18.45|18.33|18.44|18.32|16
1762121100000|2025-11-02 22:05:00|18.46|18.34|18.44|18.32|18.46|18.34|18.44|18.32|11
1762121400000|2025-11-02 22:10:00|18.45|18.33|18.44|18.32|18.46|18.34|18.43|18.31|18
1762121700000|2025-11-02 22:15:00|18.45|18.33|18.46|18.34|18.46|18.34|18.44|18.32|12
1762122000000|2025-11-02 22:20:00|18.47|18.35|18.48|18.36|18.48|18.36|18.46|18.34|6
1762122300000|2025-11-02 22:25:00|18.47|18.35|18.46|18.34|18.47|18.35|18.46|18.34|4
1762122600000|2025-11-02 22:30:00|18.45|18.33|18.38|18.26|18.46|18.34|18.37|18.25|30
1762122900000|2025-11-02 22:35:00|18.39|18.27|18.4|18.28|18.43|18.31|18.39|18.27|44
1762123200000|2025-11-02 22:40:00|18.41|18.29|18.45|18.33|18.45|18.33|18.41|18.29|29
1762123500000|2025-11-02 22:45:00|18.44|18.32|18.45|18.33|18.45|18.33|18.41|18.29|18
1762123800000|2025-11-02 22:50:00|18.44|18.32|18.46|18.34|18.46|18.34|18.44|18.32|15
1762124100000|2025-11-02 22:55:00|18.47|18.35|18.48|18.36|18.48|18.36|18.45|18.33|14
1762124400000|2025-11-02 23:00:00|18.49|18.37|18.53|18.41|18.54|18.42|18.48|18.36|55
1762124700000|2025-11-02 23:05:00|18.54|18.42|18.59|18.47|18.59|18.47|18.52|18.4|34
1762125000000|2025-11-02 23:10:00|18.58|18.46|18.62|18.5|18.63|18.51|18.58|18.46|31
1762125300000|2025-11-02 23:15:00|18.63|18.51|18.65|18.53|18.65|18.53|18.6|18.48|27
1762125600000|2025-11-02 23:20:00|18.64|18.52|18.59|18.47|18.65|18.53|18.58|18.46|40
1762125900000|2025-11-02 23:25:00|18.58|18.46|18.6|18.48|18.61|18.49|18.57|18.45|39
1762126200000|2025-11-02 23:30:00|18.61|18.49|18.6|18.48|18.62|18.5|18.59|18.47|18
1762126500000|2025-11-02 23:35:00|18.59|18.47|18.65|18.53|18.67|18.55|18.59|18.47|37
1762126800000|2025-11-02 23:40:00|18.66|18.54|18.66|18.54|18.69|18.57|18.65|18.53|45
1762127100000|2025-11-02 23:45:00|18.67|18.55|18.68|18.56|18.69|18.57|18.66|18.54|20
1762127400000|2025-11-02 23:50:00|18.69|18.57|18.73|18.61|18.73|18.61|18.69|18.57|15
1762127700000|2025-11-02 23:55:00|18.74|18.62|18.7|18.58|18.75|18.63|18.7|18.58|47
1762128000000|2025-11-03 00:00:00|18.71|18.59|18.69|18.57|18.72|18.6|18.68|18.56|41
1762128300000|2025-11-03 00:05:00|18.7|18.58|18.72|18.6|18.72|18.6|18.69|18.57|31
1762128600000|2025-11-03 00:10:00|18.73|18.61|18.7|18.58|18.73|18.61|18.68|18.56|24
1762128900000|2025-11-03 00:15:00|18.69|18.57|18.69|18.57|18.71|18.59|18.69|18.57|19
1762129200000|2025-11-03 00:20:00|18.68|18.56|18.66|18.54|18.68|18.56|18.65|18.53|29
1762129500000|2025-11-03 00:25:00|18.65|18.53|18.63|18.51|18.66|18.54|18.63|18.51|33
1762129800000|2025-11-03 00:30:00|18.64|18.52|18.6|18.48|18.65|18.53|18.6|18.48|23
1762130100000|2025-11-03 00:35:00|18.61|18.49|18.6|18.48|18.62|18.5|18.59|18.47|26
1762130400000|2025-11-03 00:40:00|18.59|18.47|18.59|18.47|18.6|18.48|18.58|18.46|23
1762130700000|2025-11-03 00:45:00|18.58|18.46|18.55|18.43|18.6|18.48|18.54|18.42|25
1762131000000|2025-11-03 00:50:00|18.56|18.44|18.5|18.38|18.57|18.45|18.49|18.37|43
1762131300000|2025-11-03 00:55:00|18.49|18.37|18.44|18.32|18.49|18.37|18.42|18.3|46
1762131600000|2025-11-03 01:00:00|18.43|18.31|18.45|18.33|18.46|18.34|18.39|18.27|53
1762131900000|2025-11-03 01:05:00|18.44|18.32|18.48|18.36|18.48|18.36|18.42|18.3|53
1762132200000|2025-11-03 01:10:00|18.47|18.35|18.5|18.38|18.5|18.38|18.47|18.35|40
1762132500000|2025-11-03 01:15:00|18.51|18.39|18.48|18.36|18.51|18.39|18.47|18.35|46
1762132800000|2025-11-03 01:20:00|18.47|18.35|18.42|18.3|18.49|18.37|18.42|18.3|54
1762133100000|2025-11-03 01:25:00|18.41|18.29|18.41|18.29|18.42|18.3|18.39|18.27|37
1762133400000|2025-11-03 01:30:00|18.4|18.28|18.4|18.28|18.43|18.31|18.39|18.27|27
1762133700000|2025-11-03 01:35:00|18.39|18.27|18.36|18.24|18.4|18.28|18.32|18.2|68
1762134000000|2025-11-03 01:40:00|18.37|18.25|18.38|18.26|18.39|18.27|18.34|18.22|40
1762134300000|2025-11-03 01:45:00|18.39|18.27|18.38|18.26|18.42|18.3|18.37|18.25|42
1762134600000|2025-11-03 01:50:00|18.39|18.27|18.36|18.24|18.39|18.27|18.33|18.21|40
1762134900000|2025-11-03 01:55:00|18.37|18.25|18.37|18.25|18.38|18.26|18.35|18.23|47
1762135200000|2025-11-03 02:00:00|18.36|18.24|18.32|18.2|18.39|18.27|18.3|18.18|46
1762135500000|2025-11-03 02:05:00|18.31|18.19|18.28|18.16|18.32|18.2|18.25|18.13|64
1762135800000|2025-11-03 02:10:00|18.29|18.17|18.33|18.21|18.35|18.23|18.27|18.15|45
1762136100000|2025-11-03 02:15:00|18.32|18.2|18.29|18.17|18.32|18.2|18.26|18.14|50
1762136400000|2025-11-03 02:20:00|18.3|18.18|18.3|18.18|18.31|18.19|18.29|18.17|39
1762136700000|2025-11-03 02:25:00|18.31|18.19|18.2|18.08|18.31|18.19|18.2|18.08|76
1762137000000|2025-11-03 02:30:00|18.19|18.07|18.17|18.05|18.19|18.07|18.14|18.02|113
1762137300000|2025-11-03 02:35:00|18.15|18.03|18.12|18|18.17|18.05|18.1|17.98|66
1762137600000|2025-11-03 02:40:00|18.13|18.01|18.14|18.02|18.15|18.03|18.12|18|36
1762137900000|2025-11-03 02:45:00|18.12|18|18.09|17.97|18.13|18.01|18.08|17.96|52
1762138200000|2025-11-03 02:50:00|18.08|17.96|18.2|18.08|18.2|18.08|18.08|17.96|55
1762138500000|2025-11-03 02:55:00|18.21|18.09|18.17|18.05|18.22|18.1|18.15|18.03|57
1762138800000|2025-11-03 03:00:00|18.18|18.06|18.17|18.05|18.2|18.08|18.16|18.04|46
1762139100000|2025-11-03 03:05:00|18.16|18.04|18.04|17.92|18.17|18.05|18.02|17.9|56
1762139400000|2025-11-03 03:10:00|18.03|17.91|17.91|17.79|18.05|17.93|17.88|17.76|115
1762139700000|2025-11-03 03:15:00|17.92|17.8|17.93|17.81|17.98|17.86|17.91|17.79|78
1762140000000|2025-11-03 03:20:00|17.94|17.82|17.88|17.76|17.96|17.84|17.86|17.74|63
1762140300000|2025-11-03 03:25:00|17.87|17.75|17.85|17.73|17.88|17.76|17.83|17.71|69
1762140600000|2025-11-03 03:30:00|17.84|17.72|17.65|17.53|17.85|17.73|17.57|17.45|198
1762140900000|2025-11-03 03:35:00|17.66|17.54|17.67|17.55|17.74|17.62|17.6|17.48|100
1762141200000|2025-11-03 03:40:00|17.66|17.54|17.68|17.56|17.71|17.59|17.66|17.54|89
1762141500000|2025-11-03 03:45:00|17.67|17.55|17.63|17.51|17.67|17.55|17.6|17.48|83
1762141800000|2025-11-03 03:50:00|17.62|17.5|17.6|17.48|17.66|17.54|17.57|17.45|108
1762142100000|2025-11-03 03:55:00|17.59|17.47|17.58|17.46|17.61|17.49|17.53|17.41|63
1762142400000|2025-11-03 04:00:00|17.57|17.45|17.5|17.38|17.57|17.45|17.47|17.35|129
1762142700000|2025-11-03 04:05:00|17.49|17.37|17.5|17.38|17.51|17.39|17.41|17.29|130
1762143000000|2025-11-03 04:10:00|17.51|17.39|17.5|17.38|17.56|17.44|17.49|17.37|65
1762143300000|2025-11-03 04:15:00|17.51|17.39|17.48|17.36|17.52|17.4|17.46|17.34|72
1762143600000|2025-11-03 04:20:00|17.49|17.37|17.55|17.43|17.58|17.46|17.47|17.35|71
1762143900000|2025-11-03 04:25:00|17.54|17.42|17.56|17.44|17.61|17.49|17.51|17.39|53
1762144200000|2025-11-03 04:30:00|17.55|17.43|17.55|17.43|17.56|17.44|17.5|17.38|65
1762144500000|2025-11-03 04:35:00|17.56|17.44|17.57|17.45|17.59|17.47|17.54|17.42|42
1762144800000|2025-11-03 04:40:00|17.56|17.44|17.53|17.41|17.57|17.45|17.52|17.4|28
1762145100000|2025-11-03 04:45:00|17.54|17.42|17.59|17.47|17.59|17.47|17.53|17.41|40
1762145400000|2025-11-03 04:50:00|17.58|17.46|17.64|17.52|17.65|17.53|17.58|17.46|49
1762145700000|2025-11-03 04:55:00|17.63|17.51|17.67|17.55|17.67|17.55|17.63|17.51|21
1762146000000|2025-11-03 05:00:00|17.66|17.54|17.69|17.57|17.7|17.58|17.66|17.54|24
1762146300000|2025-11-03 05:05:00|17.7|17.58|17.74|17.62|17.74|17.62|17.69|17.57|33
1762146600000|2025-11-03 05:10:00|17.73|17.61|17.72|17.6|17.74|17.62|17.67|17.55|52
1762146900000|2025-11-03 05:15:00|17.71|17.59|17.67|17.55|17.72|17.6|17.66|17.54|45
1762147200000|2025-11-03 05:20:00|17.68|17.56|17.67|17.55|17.71|17.59|17.66|17.54|42
1762147500000|2025-11-03 05:25:00|17.68|17.56|17.68|17.56|17.69|17.57|17.66|17.54|21
1762147800000|2025-11-03 05:30:00|17.67|17.55|17.66|17.54|17.68|17.56|17.65|17.53|20
1762148100000|2025-11-03 05:35:00|17.65|17.53|17.55|17.43|17.66|17.54|17.54|17.42|47
1762148400000|2025-11-03 05:40:00|17.54|17.42|17.52|17.4|17.55|17.43|17.51|17.39|43
1762148700000|2025-11-03 05:45:00|17.53|17.41|17.49|17.37|17.53|17.41|17.49|17.37|63
1762149000000|2025-11-03 05:50:00|17.48|17.36|17.45|17.33|17.5|17.38|17.45|17.33|45
1762149300000|2025-11-03 05:55:00|17.46|17.34|17.47|17.35|17.48|17.36|17.45|17.33|30
1762149600000|2025-11-03 06:00:00|17.46|17.34|17.48|17.36|17.49|17.37|17.44|17.32|57
1762149900000|2025-11-03 06:05:00|17.49|17.37|17.48|17.36|17.51|17.39|17.48|17.36|66
1762150200000|2025-11-03 06:10:00|17.47|17.35|17.4|17.28|17.47|17.35|17.35|17.23|86
1762150500000|2025-11-03 06:15:00|17.39|17.27|17.43|17.31|17.46|17.34|17.39|17.27|45
1762150800000|2025-11-03 06:20:00|17.42|17.3|17.47|17.35|17.48|17.36|17.42|17.3|66
1762151100000|2025-11-03 06:25:00|17.48|17.36|17.44|17.32|17.48|17.36|17.43|17.31|37
1762151400000|2025-11-03 06:30:00|17.43|17.31|17.44|17.32|17.47|17.35|17.4|17.28|64
1762151700000|2025-11-03 06:35:00|17.43|17.31|17.43|17.31|17.49|17.37|17.43|17.31|55
1762152000000|2025-11-03 06:40:00|17.42|17.3|17.39|17.27|17.45|17.33|17.38|17.26|64
1762152300000|2025-11-03 06:45:00|17.38|17.26|17.3|17.18|17.39|17.27|17.19|17.07|135
1762152600000|2025-11-03 06:50:00|17.31|17.19|17.34|17.22|17.42|17.3|17.31|17.19|78
1762152900000|2025-11-03 06:55:00|17.33|17.21|17.39|17.27|17.39|17.27|17.32|17.2|59
1762153200000|2025-11-03 07:00:00|17.38|17.26|17.34|17.22|17.38|17.26|17.32|17.2|89
1762153500000|2025-11-03 07:05:00|17.35|17.23|17.37|17.25|17.37|17.25|17.31|17.19|51
1762153800000|2025-11-03 07:10:00|17.38|17.26|17.38|17.26|17.39|17.27|17.35|17.23|55
1762154100000|2025-11-03 07:15:00|17.39|17.27|17.38|17.26|17.41|17.29|17.37|17.25|30
1762154400000|2025-11-03 07:20:00|17.37|17.25|17.49|17.37|17.5|17.38|17.37|17.25|41
1762154700000|2025-11-03 07:25:00|17.5|17.38|17.44|17.32|17.5|17.38|17.43|17.31|51
1762155000000|2025-11-03 07:30:00|17.43|17.31|17.46|17.34|17.49|17.37|17.42|17.3|30
1762155300000|2025-11-03 07:35:00|17.45|17.33|17.48|17.36|17.52|17.4|17.44|17.32|44
1762155600000|2025-11-03 07:40:00|17.49|17.37|17.42|17.3|17.49|17.37|17.42|17.3|46
1762155900000|2025-11-03 07:45:00|17.41|17.29|17.43|17.31|17.43|17.31|17.41|17.29|53
1762156200000|2025-11-03 07:50:00|17.42|17.3|17.43|17.31|17.46|17.34|17.41|17.29|21
1762156500000|2025-11-03 07:55:00|17.42|17.3|17.42|17.3|17.46|17.34|17.42|17.3|15
1762156800000|2025-11-03 08:00:00|17.41|17.29|17.42|17.3|17.43|17.31|17.39|17.27|38
1762157100000|2025-11-03 08:05:00|17.41|17.29|17.42|17.3|17.45|17.33|17.4|17.28|53
1762157400000|2025-11-03 08:10:00|17.43|17.31|17.44|17.32|17.45|17.33|17.42|17.3|24
1762157700000|2025-11-03 08:15:00|17.43|17.31|17.42|17.3|17.44|17.32|17.39|17.27|42
1762158000000|2025-11-03 08:20:00|17.41|17.29|17.39|17.27|17.42|17.3|17.38|17.26|39
1762158300000|2025-11-03 08:25:00|17.4|17.28|17.37|17.25|17.4|17.28|17.36|17.24|42
1762158600000|2025-11-03 08:30:00|17.38|17.26|17.38|17.26|17.39|17.27|17.36|17.24|35
1762158900000|2025-11-03 08:35:00|17.37|17.25|17.34|17.22|17.39|17.27|17.32|17.2|58
1762159200000|2025-11-03 08:40:00|17.33|17.21|17.37|17.25|17.38|17.26|17.33|17.21|57
1762159500000|2025-11-03 08:45:00|17.36|17.24|17.33|17.21|17.37|17.25|17.3|17.18|96
1762159800000|2025-11-03 08:50:00|17.34|17.22|17.46|17.34|17.47|17.35|17.34|17.22|77
1762160100000|2025-11-03 08:55:00|17.45|17.33|17.44|17.32|17.45|17.33|17.4|17.28|22
1762160400000|2025-11-03 09:00:00|17.43|17.31|17.51|17.39|17.51|17.39|17.43|17.31|39
1762160700000|2025-11-03 09:05:00|17.52|17.4|17.57|17.45|17.59|17.47|17.5|17.38|46
1762161000000|2025-11-03 09:10:00|17.55|17.43|17.56|17.44|17.57|17.45|17.53|17.41|24
1762161300000|2025-11-03 09:15:00|17.55|17.43|17.51|17.39|17.56|17.44|17.51|17.39|47
1762161600000|2025-11-03 09:20:00|17.5|17.38|17.44|17.32|17.5|17.38|17.43|17.31|86
1762161900000|2025-11-03 09:25:00|17.43|17.31|17.43|17.31|17.45|17.33|17.4|17.28|73
1762162200000|2025-11-03 09:30:00|17.44|17.32|17.42|17.3|17.47|17.35|17.4|17.28|45
1762162500000|2025-11-03 09:35:00|17.41|17.29|17.4|17.28|17.44|17.32|17.39|17.27|64
1762162800000|2025-11-03 09:40:00|17.39|17.27|17.41|17.29|17.41|17.29|17.39|17.27|33
1762163100000|2025-11-03 09:45:00|17.4|17.28|17.41|17.29|17.43|17.31|17.39|17.27|34
1762163400000|2025-11-03 09:50:00|17.4|17.28|17.36|17.24|17.42|17.3|17.34|17.22|59
1762163700000|2025-11-03 09:55:00|17.35|17.23|17.34|17.22|17.36|17.24|17.32|17.2|54
1762164000000|2025-11-03 10:00:00|17.33|17.21|17.35|17.23|17.41|17.29|17.33|17.21|59
1762164300000|2025-11-03 10:05:00|17.36|17.24|17.41|17.29|17.42|17.3|17.35|17.23|66
1762164600000|2025-11-03 10:10:00|17.42|17.3|17.39|17.27|17.42|17.3|17.37|17.25|48
1762164900000|2025-11-03 10:15:00|17.4|17.28|17.4|17.28|17.4|17.28|17.38|17.26|23
1762165200000|2025-11-03 10:20:00|17.39|17.27|17.4|17.28|17.41|17.29|17.38|17.26|22
1762165500000|2025-11-03 10:25:00|17.41|17.29|17.42|17.3|17.43|17.31|17.39|17.27|24
1762165800000|2025-11-03 10:30:00|17.41|17.29|17.35|17.23|17.41|17.29|17.33|17.21|51
1762166100000|2025-11-03 10:35:00|17.36|17.24|17.34|17.22|17.36|17.24|17.33|17.21|31
1762166400000|2025-11-03 10:40:00|17.35|17.23|17.3|17.18|17.36|17.24|17.3|17.18|32
1762166700000|2025-11-03 10:45:00|17.31|17.19|17.34|17.22|17.34|17.22|17.29|17.17|26
1762167000000|2025-11-03 10:50:00|17.33|17.21|17.31|17.19|17.36|17.24|17.31|17.19|33
1762167300000|2025-11-03 10:55:00|17.3|17.18|17.27|17.15|17.34|17.22|17.21|17.09|76
1762167600000|2025-11-03 11:00:00|17.28|17.16|17.4|17.28|17.44|17.32|17.27|17.15|109
1762167900000|2025-11-03 11:05:00|17.41|17.29|17.42|17.3|17.43|17.31|17.36|17.24|72
1762168200000|2025-11-03 11:10:00|17.41|17.29|17.42|17.3|17.43|17.31|17.4|17.28|40
1762168500000|2025-11-03 11:15:00|17.41|17.29|17.47|17.35|17.52|17.4|17.41|17.29|56
1762168800000|2025-11-03 11:20:00|17.46|17.34|17.4|17.28|17.47|17.35|17.4|17.28|41
1762169100000|2025-11-03 11:25:00|17.39|17.27|17.45|17.33|17.46|17.34|17.39|17.27|33
1762169400000|2025-11-03 11:30:00|17.44|17.32|17.45|17.33|17.47|17.35|17.44|17.32|26
1762169700000|2025-11-03 11:35:00|17.46|17.34|17.47|17.35|17.48|17.36|17.43|17.31|28
1762170000000|2025-11-03 11:40:00|17.46|17.34|17.49|17.37|17.49|17.37|17.46|17.34|14
1762170300000|2025-11-03 11:45:00|17.5|17.38|17.55|17.43|17.55|17.43|17.49|17.37|38
1762170600000|2025-11-03 11:50:00|17.54|17.42|17.53|17.41|17.56|17.44|17.51|17.39|44
1762170900000|2025-11-03 11:55:00|17.52|17.4|17.49|17.37|17.52|17.4|17.48|17.36|22
1762171200000|2025-11-03 12:00:00|17.5|17.38|17.53|17.41|17.55|17.43|17.49|17.37|46
1762171500000|2025-11-03 12:05:00|17.52|17.4|17.53|17.41|17.53|17.41|17.48|17.36|68
1762171800000|2025-11-03 12:10:00|17.52|17.4|17.58|17.46|17.59|17.47|17.52|17.4|39
1762172100000|2025-11-03 12:15:00|17.59|17.47|17.61|17.49|17.62|17.5|17.58|17.46|57
1762172400000|2025-11-03 12:20:00|17.62|17.5|17.58|17.46|17.63|17.51|17.58|17.46|43
1762172700000|2025-11-03 12:25:00|17.59|17.47|17.61|17.49|17.61|17.49|17.59|17.47|35
1762173000000|2025-11-03 12:30:00|17.6|17.48|17.57|17.45|17.61|17.49|17.56|17.44|60
1762173300000|2025-11-03 12:35:00|17.56|17.44|17.55|17.43|17.58|17.46|17.53|17.41|48
1762173600000|2025-11-03 12:40:00|17.54|17.42|17.53|17.41|17.55|17.43|17.53|17.41|38
1762173900000|2025-11-03 12:45:00|17.52|17.4|17.55|17.43|17.56|17.44|17.52|17.4|16
1762174200000|2025-11-03 12:50:00|17.56|17.44|17.54|17.42|17.56|17.44|17.54|17.42|21
1762174500000|2025-11-03 12:55:00|17.55|17.43|17.5|17.38|17.55|17.43|17.48|17.36|33
1762174800000|2025-11-03 13:00:00|17.49|17.37|17.5|17.38|17.51|17.39|17.48|17.36|26
1762175100000|2025-11-03 13:05:00|17.51|17.39|17.49|17.37|17.51|17.39|17.48|17.36|51
1762175400000|2025-11-03 13:10:00|17.48|17.36|17.49|17.37|17.5|17.38|17.46|17.34|34
1762175700000|2025-11-03 13:15:00|17.48|17.36|17.46|17.34|17.49|17.37|17.46|17.34|37
1762176000000|2025-11-03 13:20:00|17.47|17.35|17.45|17.33|17.47|17.35|17.43|17.31|15
1762176300000|2025-11-03 13:25:00|17.44|17.32|17.48|17.36|17.49|17.37|17.43|17.31|55
1762176600000|2025-11-03 13:30:00|17.49|17.37|17.56|17.44|17.56|17.44|17.48|17.36|28
1762176900000|2025-11-03 13:35:00|17.55|17.43|17.57|17.45|17.59|17.47|17.55|17.43|27
1762177200000|2025-11-03 13:40:00|17.58|17.46|17.55|17.43|17.58|17.46|17.54|17.42|24
1762177500000|2025-11-03 13:45:00|17.54|17.42|17.54|17.42|17.56|17.44|17.52|17.4|43
1762177800000|2025-11-03 13:50:00|17.53|17.41|17.55|17.43|17.55|17.43|17.48|17.36|43
1762178100000|2025-11-03 13:55:00|17.54|17.42|17.51|17.39|17.57|17.45|17.51|17.39|22
1762178400000|2025-11-03 14:00:00|17.52|17.4|17.54|17.42|17.56|17.44|17.52|17.4|81
1762178700000|2025-11-03 14:05:00|17.55|17.43|17.59|17.47|17.64|17.52|17.54|17.42|63
1762179000000|2025-11-03 14:10:00|17.58|17.46|17.55|17.43|17.6|17.48|17.55|17.43|44
1762179300000|2025-11-03 14:15:00|17.54|17.42|17.57|17.45|17.58|17.46|17.54|17.42|46
1762179600000|2025-11-03 14:20:00|17.58|17.46|17.52|17.4|17.58|17.46|17.52|17.4|37
1762179900000|2025-11-03 14:25:00|17.53|17.41|17.53|17.41|17.53|17.41|17.49|17.37|37
1762180200000|2025-11-03 14:30:00|17.54|17.42|17.48|17.36|17.55|17.43|17.48|17.36|97
1762180500000|2025-11-03 14:35:00|17.49|17.37|17.53|17.41|17.55|17.43|17.46|17.34|89
1762180800000|2025-11-03 14:40:00|17.52|17.4|17.48|17.36|17.53|17.41|17.44|17.32|57
1762181100000|2025-11-03 14:45:00|17.47|17.35|17.53|17.41|17.55|17.43|17.46|17.34|75
1762181400000|2025-11-03 14:50:00|17.54|17.42|17.55|17.43|17.58|17.46|17.51|17.39|68
1762181700000|2025-11-03 14:55:00|17.56|17.44|17.58|17.46|17.58|17.46|17.55|17.43|53
1762182000000|2025-11-03 15:00:00|17.59|17.47|17.49|17.37|17.62|17.5|17.49|17.37|125
1762182300000|2025-11-03 15:05:00|17.48|17.36|17.45|17.33|17.49|17.37|17.45|17.33|64
1762182600000|2025-11-03 15:10:00|17.44|17.32|17.46|17.34|17.48|17.36|17.43|17.31|69
1762182900000|2025-11-03 15:15:00|17.45|17.33|17.43|17.31|17.45|17.33|17.39|17.27|65
1762183200000|2025-11-03 15:20:00|17.42|17.3|17.34|17.22|17.42|17.3|17.33|17.21|51
1762183500000|2025-11-03 15:25:00|17.33|17.21|16.86|16.74|17.35|17.23|16.79|16.67|264
1762183800000|2025-11-03 15:30:00|16.85|16.73|16.54|16.42|16.86|16.74|16.16|16.04|436
1762184100000|2025-11-03 15:35:00|16.53|16.41|16.98|16.86|17|16.88|16.53|16.41|275
1762184400000|2025-11-03 15:40:00|16.97|16.85|16.85|16.73|16.98|16.86|16.85|16.73|183
1762184700000|2025-11-03 15:45:00|16.84|16.72|16.97|16.85|16.98|16.86|16.77|16.65|219
1762185000000|2025-11-03 15:50:00|16.98|16.86|16.85|16.73|17.06|16.94|16.84|16.72|184
1762185300000|2025-11-03 15:55:00|16.86|16.74|16.76|16.64|16.9|16.78|16.74|16.62|126
1762185600000|2025-11-03 16:00:00|16.77|16.65|16.67|16.55|16.78|16.66|16.63|16.51|153
1762185900000|2025-11-03 16:05:00|16.66|16.54|16.71|16.59|16.77|16.65|16.64|16.52|118
1762186200000|2025-11-03 16:10:00|16.7|16.58|16.85|16.73|16.87|16.75|16.66|16.54|155
1762186500000|2025-11-03 16:15:00|16.84|16.72|16.96|16.84|16.97|16.85|16.79|16.67|133
1762186800000|2025-11-03 16:20:00|16.97|16.85|16.92|16.8|17|16.88|16.9|16.78|87
1762187100000|2025-11-03 16:25:00|16.93|16.81|16.87|16.75|16.95|16.83|16.85|16.73|118
1762187400000|2025-11-03 16:30:00|16.88|16.76|16.88|16.76|16.96|16.84|16.87|16.75|114
1762187700000|2025-11-03 16:35:00|16.87|16.75|16.9|16.78|16.94|16.82|16.83|16.71|102
1762188000000|2025-11-03 16:40:00|16.89|16.77|16.91|16.79|16.95|16.83|16.89|16.77|81
1762188300000|2025-11-03 16:45:00|16.92|16.8|16.91|16.79|16.95|16.83|16.9|16.78|72
1762188600000|2025-11-03 16:50:00|16.9|16.78|16.94|16.82|16.98|16.86|16.9|16.78|77
1762188900000|2025-11-03 16:55:00|16.93|16.81|16.95|16.83|16.97|16.85|16.93|16.81|59
1762189200000|2025-11-03 17:00:00|16.94|16.82|16.95|16.83|16.97|16.85|16.91|16.79|60
1762189500000|2025-11-03 17:05:00|16.96|16.84|17.04|16.92|17.05|16.93|16.95|16.83|67
1762189800000|2025-11-03 17:10:00|17.03|16.91|17.03|16.91|17.04|16.92|16.99|16.87|63
1762190100000|2025-11-03 17:15:00|17.02|16.9|17.09|16.97|17.09|16.97|16.99|16.87|84
1762190400000|2025-11-03 17:20:00|17.1|16.98|17.1|16.98|17.22|17.1|17.08|16.96|121
1762190700000|2025-11-03 17:25:00|17.09|16.97|17.03|16.91|17.1|16.98|17.03|16.91|69
1762191000000|2025-11-03 17:30:00|17.04|16.92|17.07|16.95|17.09|16.97|17.04|16.92|62
1762191300000|2025-11-03 17:35:00|17.08|16.96|17.11|16.99|17.14|17.02|17.06|16.94|74
1762191600000|2025-11-03 17:40:00|17.1|16.98|17.09|16.97|17.12|17|17.06|16.94|94
1762191900000|2025-11-03 17:45:00|17.1|16.98|17.16|17.04|17.19|17.07|17.09|16.97|63
1762192200000|2025-11-03 17:50:00|17.17|17.05|17.13|17.01|17.18|17.06|17.12|17|49
1762192500000|2025-11-03 17:55:00|17.14|17.02|17.2|17.08|17.22|17.1|17.13|17.01|63
1762192800000|2025-11-03 18:00:00|17.21|17.09|17.18|17.06|17.23|17.11|17.17|17.05|68
1762193100000|2025-11-03 18:05:00|17.19|17.07|17.19|17.07|17.19|17.07|17.14|17.02|45
1762193400000|2025-11-03 18:10:00|17.2|17.08|17.14|17.02|17.22|17.1|17.11|16.99|61
1762193700000|2025-11-03 18:15:00|17.13|17.01|17.12|17|17.15|17.03|17.09|16.97|46
1762194000000|2025-11-03 18:20:00|17.13|17.01|17.11|16.99|17.15|17.03|17.1|16.98|41
1762194300000|2025-11-03 18:25:00|17.12|17|17.06|16.94|17.12|17|17.05|16.93|47
1762194600000|2025-11-03 18:30:00|17.07|16.95|17.07|16.95|17.11|16.99|17.06|16.94|51
1762194900000|2025-11-03 18:35:00|17.06|16.94|17.07|16.95|17.08|16.96|17.06|16.94|24
1762195200000|2025-11-03 18:40:00|17.08|16.96|17.04|16.92|17.08|16.96|17.03|16.91|43
1762195500000|2025-11-03 18:45:00|17.03|16.91|17.01|16.89|17.04|16.92|16.99|16.87|43
1762195800000|2025-11-03 18:50:00|17.02|16.9|16.99|16.87|17.02|16.9|16.97|16.85|39
1762196100000|2025-11-03 18:55:00|16.98|16.86|16.99|16.87|17|16.88|16.97|16.85|18
1762196400000|2025-11-03 19:00:00|17|16.88|16.95|16.83|17.01|16.89|16.94|16.82|74
1762196700000|2025-11-03 19:05:00|16.96|16.84|16.95|16.83|16.96|16.84|16.91|16.79|68
1762197000000|2025-11-03 19:10:00|16.96|16.84|16.97|16.85|16.97|16.85|16.92|16.8|26
1762197300000|2025-11-03 19:15:00|16.98|16.86|16.95|16.83|17.03|16.91|16.94|16.82|50
1762197600000|2025-11-03 19:20:00|16.96|16.84|16.93|16.81|17|16.88|16.92|16.8|60
1762197900000|2025-11-03 19:25:00|16.92|16.8|16.92|16.8|16.95|16.83|16.9|16.78|37
1762198200000|2025-11-03 19:30:00|16.91|16.79|16.93|16.81|16.94|16.82|16.91|16.79|55
1762198500000|2025-11-03 19:35:00|16.92|16.8|16.95|16.83|16.95|16.83|16.91|16.79|38
1762198800000|2025-11-03 19:40:00|16.96|16.84|16.97|16.85|16.98|16.86|16.92|16.8|50
1762199100000|2025-11-03 19:45:00|16.98|16.86|16.97|16.85|17|16.88|16.97|16.85|60
1762199400000|2025-11-03 19:50:00|16.98|16.86|16.92|16.8|16.98|16.86|16.91|16.79|69
1762199700000|2025-11-03 19:55:00|16.93|16.81|16.88|16.76|16.93|16.81|16.86|16.74|68
1762200000000|2025-11-03 20:00:00|16.89|16.77|16.88|16.76|16.91|16.79|16.86|16.74|46
1762200300000|2025-11-03 20:05:00|16.87|16.75|16.85|16.73|16.88|16.76|16.82|16.7|61
1762200600000|2025-11-03 20:10:00|16.84|16.72|16.82|16.7|16.85|16.73|16.8|16.68|49
1762200900000|2025-11-03 20:15:00|16.81|16.69|16.8|16.68|16.83|16.71|16.78|16.66|40
1762201200000|2025-11-03 20:20:00|16.79|16.67|16.76|16.64|16.82|16.7|16.75|16.63|40
1762201500000|2025-11-03 20:25:00|16.75|16.63|16.8|16.68|16.81|16.69|16.75|16.63|58
1762201800000|2025-11-03 20:30:00|16.81|16.69|16.78|16.66|16.86|16.74|16.77|16.65|74
1762202100000|2025-11-03 20:35:00|16.77|16.65|16.81|16.69|16.81|16.69|16.76|16.64|47
1762202400000|2025-11-03 20:40:00|16.8|16.68|16.73|16.61|16.8|16.68|16.71|16.59|62
1762202700000|2025-11-03 20:45:00|16.74|16.62|16.69|16.57|16.75|16.63|16.67|16.55|70
1762203000000|2025-11-03 20:50:00|16.68|16.56|16.62|16.5|16.69|16.57|16.61|16.49|87
1762203300000|2025-11-03 20:55:00|16.61|16.49|16.68|16.56|16.69|16.57|16.59|16.47|54
1762203600000|2025-11-03 21:00:00|16.67|16.55|16.81|16.69|16.85|16.73|16.67|16.55|77
1762203900000|2025-11-03 21:05:00|16.82|16.7|16.76|16.64|16.85|16.73|16.75|16.63|79
1762204200000|2025-11-03 21:10:00|16.75|16.63|16.71|16.59|16.76|16.64|16.71|16.59|35
1762204500000|2025-11-03 21:15:00|16.72|16.6|16.59|16.47|16.73|16.61|16.52|16.4|103
1762204800000|2025-11-03 21:20:00|16.6|16.48|16.64|16.52|16.72|16.6|16.56|16.44|65
1762205100000|2025-11-03 21:25:00|16.63|16.51|16.64|16.52|16.64|16.52|16.57|16.45|68
1762205400000|2025-11-03 21:30:00|16.65|16.53|16.74|16.62|16.74|16.62|16.61|16.49|56
1762205700000|2025-11-03 21:35:00|16.73|16.61|16.73|16.61|16.76|16.64|16.71|16.59|57
1762206000000|2025-11-03 21:40:00|16.72|16.6|16.79|16.67|16.79|16.67|16.72|16.6|36
1762206300000|2025-11-03 21:45:00|16.78|16.66|16.79|16.67|16.81|16.69|16.77|16.65|48
1762206600000|2025-11-03 21:50:00|16.78|16.66|16.82|16.7|16.84|16.72|16.78|16.66|61
1762206900000|2025-11-03 21:55:00|16.83|16.71|16.84|16.72|16.85|16.73|16.81|16.69|36
1762207200000|2025-11-03 22:00:00|16.85|16.73|16.76|16.64|16.85|16.73|16.73|16.61|58
1762207500000|2025-11-03 22:05:00|16.75|16.63|16.75|16.63|16.79|16.67|16.72|16.6|55
1762207800000|2025-11-03 22:10:00|16.76|16.64|16.73|16.61|16.76|16.64|16.68|16.56|56
1762208100000|2025-11-03 22:15:00|16.72|16.6|16.72|16.6|16.75|16.63|16.71|16.59|63
1762208400000|2025-11-03 22:20:00|16.73|16.61|16.69|16.57|16.75|16.63|16.66|16.54|62
1762208700000|2025-11-03 22:25:00|16.68|16.56|16.61|16.49|16.69|16.57|16.61|16.49|34
1762209000000|2025-11-03 22:30:00|16.6|16.48|16.6|16.48|16.6|16.48|16.53|16.41|65
1762209300000|2025-11-03 22:35:00|16.59|16.47|16.59|16.47|16.67|16.55|16.56|16.44|56
1762209600000|2025-11-03 22:40:00|16.6|16.48|16.63|16.51|16.64|16.52|16.6|16.48|24
1762209900000|2025-11-03 22:45:00|16.64|16.52|16.73|16.61|16.73|16.61|16.63|16.51|34
1762210200000|2025-11-03 22:50:00|16.74|16.62|16.7|16.58|16.74|16.62|16.69|16.57|19
1762210500000|2025-11-03 22:55:00|16.69|16.57|16.65|16.53|16.7|16.58|16.63|16.51|27
1762210800000|2025-11-03 23:00:00|16.64|16.52|16.53|16.41|16.64|16.52|16.51|16.39|52
1762211100000|2025-11-03 23:05:00|16.52|16.4|16.59|16.47|16.6|16.48|16.52|16.4|24
1762211400000|2025-11-03 23:10:00|16.6|16.48|16.6|16.48|16.62|16.5|16.57|16.45|31
1762211700000|2025-11-03 23:15:00|16.61|16.49|16.66|16.54|16.66|16.54|16.59|16.47|24
1762212000000|2025-11-03 23:20:00|16.65|16.53|16.68|16.56|16.71|16.59|16.65|16.53|38
1762212300000|2025-11-03 23:25:00|16.69|16.57|16.71|16.59|16.72|16.6|16.69|16.57|27
1762212600000|2025-11-03 23:30:00|16.7|16.58|16.74|16.62|16.74|16.62|16.69|16.57|35
1762212900000|2025-11-03 23:35:00|16.73|16.61|16.77|16.65|16.78|16.66|16.72|16.6|31
1762213200000|2025-11-03 23:40:00|16.78|16.66|16.79|16.67|16.8|16.68|16.77|16.65|46
1762213500000|2025-11-03 23:45:00|16.8|16.68|16.8|16.68|16.81|16.69|16.77|16.65|40
1762213800000|2025-11-03 23:50:00|16.79|16.67|16.78|16.66|16.79|16.67|16.75|16.63|46
1762214100000|2025-11-03 23:55:00|16.79|16.67|16.8|16.68|16.81|16.69|16.78|16.66|18
1762214400000|2025-11-04 00:00:00|16.81|16.69|16.75|16.63|16.81|16.69|16.75|16.63|51
1762214700000|2025-11-04 00:05:00|16.76|16.64|16.77|16.65|16.8|16.68|16.74|16.62|32
1762215000000|2025-11-04 00:10:00|16.78|16.66|16.76|16.64|16.78|16.66|16.75|16.63|41
1762215300000|2025-11-04 00:15:00|16.77|16.65|16.76|16.64|16.81|16.69|16.73|16.61|66
1762215600000|2025-11-04 00:20:00|16.75|16.63|16.68|16.56|16.78|16.66|16.68|16.56|60
1762215900000|2025-11-04 00:25:00|16.69|16.57|16.63|16.51|16.69|16.57|16.63|16.51|29
1762216200000|2025-11-04 00:30:00|16.64|16.52|16.8|16.68|16.8|16.68|16.63|16.51|53
1762216500000|2025-11-04 00:35:00|16.81|16.69|16.96|16.84|16.97|16.85|16.81|16.69|120
1762216800000|2025-11-04 00:40:00|16.95|16.83|17|16.88|17.02|16.9|16.94|16.82|78
1762217100000|2025-11-04 00:45:00|16.99|16.87|16.97|16.85|16.99|16.87|16.95|16.83|69
1762217400000|2025-11-04 00:50:00|16.98|16.86|16.93|16.81|16.98|16.86|16.92|16.8|52
1762217700000|2025-11-04 00:55:00|16.92|16.8|16.94|16.82|16.94|16.82|16.88|16.76|39
1762218000000|2025-11-04 01:00:00|16.93|16.81|16.89|16.77|16.95|16.83|16.89|16.77|51
1762218300000|2025-11-04 01:05:00|16.88|16.76|16.92|16.8|16.96|16.84|16.86|16.74|59
1762218600000|2025-11-04 01:10:00|16.93|16.81|16.92|16.8|16.95|16.83|16.91|16.79|42
1762218900000|2025-11-04 01:15:00|16.93|16.81|16.98|16.86|16.98|16.86|16.9|16.78|38
1762219200000|2025-11-04 01:20:00|16.99|16.87|17.05|16.93|17.05|16.93|16.99|16.87|61
1762219500000|2025-11-04 01:25:00|17.06|16.94|17.01|16.89|17.07|16.95|16.98|16.86|37
1762219800000|2025-11-04 01:30:00|17.02|16.9|17.08|16.96|17.08|16.96|17|16.88|51
1762220100000|2025-11-04 01:35:00|17.07|16.95|17.08|16.96|17.1|16.98|17.05|16.93|62
1762220400000|2025-11-04 01:40:00|17.07|16.95|17.05|16.93|17.08|16.96|17.04|16.92|21
1762220700000|2025-11-04 01:45:00|17.04|16.92|17.02|16.9|17.05|16.93|17.02|16.9|31
1762221000000|2025-11-04 01:50:00|17.01|16.89|17.06|16.94|17.06|16.94|16.99|16.87|26
1762221300000|2025-11-04 01:55:00|17.07|16.95|17.07|16.95|17.1|16.98|17.06|16.94|37
1762221600000|2025-11-04 02:00:00|17.06|16.94|17.05|16.93|17.07|16.95|17.03|16.91|34
1762221900000|2025-11-04 02:05:00|17.04|16.92|17.08|16.96|17.08|16.96|17.03|16.91|29
1762222200000|2025-11-04 02:10:00|17.07|16.95|17.07|16.95|17.09|16.97|17.06|16.94|27
1762222500000|2025-11-04 02:15:00|17.08|16.96|17.1|16.98|17.1|16.98|17.05|16.93|29
1762222800000|2025-11-04 02:20:00|17.11|16.99|17.09|16.97|17.11|16.99|17.08|16.96|17
1762223100000|2025-11-04 02:25:00|17.1|16.98|17.05|16.93|17.1|16.98|17.04|16.92|34
1762223400000|2025-11-04 02:30:00|17.04|16.92|17.03|16.91|17.05|16.93|17|16.88|40
1762223700000|2025-11-04 02:35:00|17.04|16.92|17.02|16.9|17.05|16.93|17|16.88|35
1762224000000|2025-11-04 02:40:00|17.03|16.91|17.01|16.89|17.05|16.93|16.98|16.86|47
1762224300000|2025-11-04 02:45:00|17|16.88|16.98|16.86|17.01|16.89|16.97|16.85|39
1762224600000|2025-11-04 02:50:00|16.99|16.87|17.02|16.9|17.03|16.91|16.98|16.86|32
1762224900000|2025-11-04 02:55:00|17.01|16.89|17.01|16.89|17.03|16.91|17.01|16.89|35
1762225200000|2025-11-04 03:00:00|17|16.88|16.96|16.84|17.06|16.94|16.95|16.83|68
1762225500000|2025-11-04 03:05:00|16.94|16.82|16.96|16.84|16.97|16.85|16.91|16.79|68
1762225800000|2025-11-04 03:10:00|16.97|16.85|17.07|16.95|17.08|16.96|16.96|16.84|35
1762226100000|2025-11-04 03:15:00|17.08|16.96|17.06|16.94|17.1|16.98|17.06|16.94|43
1762226400000|2025-11-04 03:20:00|17.07|16.95|17.07|16.95|17.09|16.97|17.04|16.92|27
1762226700000|2025-11-04 03:25:00|17.08|16.96|17.1|16.98|17.11|16.99|17.07|16.95|47
1762227000000|2025-11-04 03:30:00|17.09|16.97|17.15|17.03|17.15|17.03|17.06|16.94|51
1762227300000|2025-11-04 03:35:00|17.14|17.02|17.13|17.01|17.16|17.04|17.1|16.98|42
1762227600000|2025-11-04 03:40:00|17.12|17|17.12|17|17.13|17.01|17.11|16.99|51
1762227900000|2025-11-04 03:45:00|17.13|17.01|17.1|16.98|17.13|17.01|17.09|16.97|52
1762228200000|2025-11-04 03:50:00|17.09|16.97|17.13|17.01|17.13|17.01|17.08|16.96|43
1762228500000|2025-11-04 03:55:00|17.12|17|17.11|16.99|17.13|17.01|17.11|16.99|20
1762228800000|2025-11-04 04:00:00|17.12|17|17.13|17.01|17.13|17.01|17.1|16.98|28
1762229100000|2025-11-04 04:05:00|17.14|17.02|17.13|17.01|17.16|17.04|17.1|16.98|38
1762229400000|2025-11-04 04:10:00|17.14|17.02|17.16|17.04|17.17|17.05|17.13|17.01|37
1762229700000|2025-11-04 04:15:00|17.15|17.03|17.12|17|17.15|17.03|17.08|16.96|30
1762230000000|2025-11-04 04:20:00|17.13|17.01|17.14|17.02|17.16|17.04|17.1|16.98|56
1762230300000|2025-11-04 04:25:00|17.13|17.01|17.13|17.01|17.15|17.03|17.11|16.99|39
1762230600000|2025-11-04 04:30:00|17.14|17.02|17.13|17.01|17.18|17.06|17.12|17|44
1762230900000|2025-11-04 04:35:00|17.12|17|17.12|17|17.14|17.02|17.07|16.95|67
1762231200000|2025-11-04 04:40:00|17.13|17.01|17.09|16.97|17.13|17.01|17.09|16.97|71
1762231500000|2025-11-04 04:45:00|17.08|16.96|17.06|16.94|17.1|16.98|17.05|16.93|65
1762231800000|2025-11-04 04:50:00|17.05|16.93|17.03|16.91|17.06|16.94|17.03|16.91|39
1762232100000|2025-11-04 04:55:00|17.02|16.9|17.02|16.9|17.04|16.92|17.01|16.89|33
1762232400000|2025-11-04 05:00:00|17.01|16.89|17|16.88|17.02|16.9|16.99|16.87|42
1762232700000|2025-11-04 05:05:00|16.99|16.87|17.03|16.91|17.03|16.91|16.99|16.87|43
1762233000000|2025-11-04 05:10:00|17.04|16.92|16.99|16.87|17.05|16.93|16.97|16.85|24
1762233300000|2025-11-04 05:15:00|17|16.88|16.86|16.74|17|16.88|16.84|16.72|89
1762233600000|2025-11-04 05:20:00|16.85|16.73|16.74|16.62|16.86|16.74|16.71|16.59|121
1762233900000|2025-11-04 05:25:00|16.75|16.63|16.67|16.55|16.77|16.65|16.65|16.53|88
1762234200000|2025-11-04 05:30:00|16.66|16.54|16.47|16.35|16.67|16.55|16.42|16.3|202
1762234500000|2025-11-04 05:35:00|16.46|16.34|16.51|16.39|16.56|16.44|16.45|16.33|82
1762234800000|2025-11-04 05:40:00|16.52|16.4|16.43|16.31|16.56|16.44|16.43|16.31|98
1762235100000|2025-11-04 05:45:00|16.44|16.32|16.29|16.17|16.46|16.34|16.27|16.15|150
1762235400000|2025-11-04 05:50:00|16.3|16.18|16.21|16.09|16.36|16.24|16.19|16.07|165
1762235700000|2025-11-04 05:55:00|16.22|16.1|16.18|16.06|16.26|16.14|16.15|16.03|131
1762236000000|2025-11-04 06:00:00|16.17|16.05|16.32|16.2|16.32|16.2|16.16|16.04|125
1762236300000|2025-11-04 06:05:00|16.31|16.19|16.28|16.16|16.36|16.24|16.24|16.12|116
1762236600000|2025-11-04 06:10:00|16.29|16.17|16.52|16.4|16.52|16.4|16.26|16.14|124
1762236900000|2025-11-04 06:15:00|16.53|16.41|16.68|16.56|16.79|16.67|16.53|16.41|157
1762237200000|2025-11-04 06:20:00|16.69|16.57|16.59|16.47|16.72|16.6|16.59|16.47|105
1762237500000|2025-11-04 06:25:00|16.6|16.48|16.64|16.52|16.66|16.54|16.59|16.47|63
1762237800000|2025-11-04 06:30:00|16.63|16.51|16.66|16.54|16.66|16.54|16.54|16.42|78
1762238100000|2025-11-04 06:35:00|16.67|16.55|16.55|16.43|16.67|16.55|16.55|16.43|59
1762238400000|2025-11-04 06:40:00|16.54|16.42|16.51|16.39|16.56|16.44|16.5|16.38|65
1762238700000|2025-11-04 06:45:00|16.52|16.4|16.57|16.45|16.6|16.48|16.51|16.39|72
1762239000000|2025-11-04 06:50:00|16.58|16.46|16.48|16.36|16.58|16.46|16.47|16.35|111
1762239300000|2025-11-04 06:55:00|16.49|16.37|16.52|16.4|16.52|16.4|16.48|16.36|52
1762239600000|2025-11-04 07:00:00|16.51|16.39|16.43|16.31|16.53|16.41|16.38|16.26|101
1762239900000|2025-11-04 07:05:00|16.42|16.3|16.41|16.29|16.5|16.38|16.4|16.28|78
1762240200000|2025-11-04 07:10:00|16.4|16.28|16.4|16.28|16.45|16.33|16.37|16.25|83
1762240500000|2025-11-04 07:15:00|16.39|16.27|16.39|16.27|16.47|16.35|16.36|16.24|105
1762240800000|2025-11-04 07:20:00|16.38|16.26|16.29|16.17|16.39|16.27|16.29|16.17|80
1762241100000|2025-11-04 07:25:00|16.3|16.18|16.23|16.11|16.36|16.24|16.19|16.07|86
1762241400000|2025-11-04 07:30:00|16.22|16.1|16.29|16.17|16.33|16.21|16.22|16.1|86
1762241700000|2025-11-04 07:35:00|16.3|16.18|16.38|16.26|16.39|16.27|16.28|16.16|73
1762242000000|2025-11-04 07:40:00|16.37|16.25|16.24|16.12|16.37|16.25|16.2|16.08|72
1762242300000|2025-11-04 07:45:00|16.23|16.11|16.17|16.05|16.24|16.12|16.14|16.02|73
1762242600000|2025-11-04 07:50:00|16.18|16.06|16.29|16.17|16.29|16.17|16.18|16.06|59
1762242900000|2025-11-04 07:55:00|16.28|16.16|16.27|16.15|16.29|16.17|16.25|16.13|46
1762243200000|2025-11-04 08:00:00|16.26|16.14|16.25|16.13|16.3|16.18|16.24|16.12|54
1762243500000|2025-11-04 08:05:00|16.24|16.12|16.22|16.1|16.28|16.16|16.18|16.06|74
1762243800000|2025-11-04 08:10:00|16.21|16.09|16.22|16.1|16.3|16.18|16.2|16.08|78
1762244100000|2025-11-04 08:15:00|16.23|16.11|16.18|16.06|16.24|16.12|16.15|16.03|94
1762244400000|2025-11-04 08:20:00|16.19|16.07|16.41|16.29|16.41|16.29|16.19|16.07|115
1762244700000|2025-11-04 08:25:00|16.42|16.3|16.41|16.29|16.45|16.33|16.35|16.23|104
1762245000000|2025-11-04 08:30:00|16.42|16.3|16.58|16.46|16.64|16.52|16.4|16.28|113
1762245300000|2025-11-04 08:35:00|16.57|16.45|16.55|16.43|16.61|16.49|16.54|16.42|93
1762245600000|2025-11-04 08:40:00|16.56|16.44|16.56|16.44|16.57|16.45|16.54|16.42|61
1762245900000|2025-11-04 08:45:00|16.55|16.43|16.52|16.4|16.55|16.43|16.48|16.36|78
1762246200000|2025-11-04 08:50:00|16.51|16.39|16.47|16.35|16.53|16.41|16.44|16.32|59
1762246500000|2025-11-04 08:55:00|16.48|16.36|16.51|16.39|16.51|16.39|16.45|16.33|42
1762246800000|2025-11-04 09:00:00|16.5|16.38|16.53|16.41|16.53|16.41|16.48|16.36|70
1762247100000|2025-11-04 09:05:00|16.54|16.42|16.47|16.35|16.54|16.42|16.43|16.31|84
1762247400000|2025-11-04 09:10:00|16.46|16.34|16.46|16.34|16.49|16.37|16.43|16.31|67
1762247700000|2025-11-04 09:15:00|16.47|16.35|16.54|16.42|16.57|16.45|16.43|16.31|72
1762248000000|2025-11-04 09:20:00|16.53|16.41|16.51|16.39|16.56|16.44|16.46|16.34|75
1762248300000|2025-11-04 09:25:00|16.5|16.38|16.55|16.43|16.6|16.48|16.5|16.38|82
1762248600000|2025-11-04 09:30:00|16.56|16.44|16.57|16.45|16.62|16.5|16.54|16.42|94
1762248900000|2025-11-04 09:35:00|16.56|16.44|16.59|16.47|16.6|16.48|16.49|16.37|82
1762249200000|2025-11-04 09:40:00|16.58|16.46|16.58|16.46|16.61|16.49|16.57|16.45|65
1762249500000|2025-11-04 09:45:00|16.57|16.45|16.57|16.45|16.61|16.49|16.56|16.44|55
1762249800000|2025-11-04 09:50:00|16.58|16.46|16.53|16.41|16.59|16.47|16.51|16.39|102
1762250100000|2025-11-04 09:55:00|16.52|16.4|16.59|16.47|16.6|16.48|16.51|16.39|58
1762250400000|2025-11-04 10:00:00|16.6|16.48|16.58|16.46|16.62|16.5|16.58|16.46|90
1762250700000|2025-11-04 10:05:00|16.59|16.47|16.63|16.51|16.66|16.54|16.58|16.46|87
1762251000000|2025-11-04 10:10:00|16.62|16.5|16.61|16.49|16.66|16.54|16.6|16.48|68
1762251300000|2025-11-04 10:15:00|16.62|16.5|16.62|16.5|16.65|16.53|16.6|16.48|51
1762251600000|2025-11-04 10:20:00|16.61|16.49|16.57|16.45|16.64|16.52|16.56|16.44|87
1762251900000|2025-11-04 10:25:00|16.58|16.46|16.58|16.46|16.62|16.5|16.57|16.45|63
1762252200000|2025-11-04 10:30:00|16.57|16.45|16.6|16.48|16.62|16.5|16.56|16.44|48
1762252500000|2025-11-04 10:35:00|16.59|16.47|16.6|16.48|16.61|16.49|16.52|16.4|68
1762252800000|2025-11-04 10:40:00|16.61|16.49|16.59|16.47|16.63|16.51|16.58|16.46|81
1762253100000|2025-11-04 10:45:00|16.6|16.48|16.55|16.43|16.62|16.5|16.55|16.43|78
1762253400000|2025-11-04 10:50:00|16.56|16.44|16.55|16.43|16.57|16.45|16.53|16.41|72
1762253700000|2025-11-04 10:55:00|16.54|16.42|16.6|16.48|16.61|16.49|16.53|16.41|57
1762254000000|2025-11-04 11:00:00|16.59|16.47|16.63|16.51|16.65|16.53|16.57|16.45|85
1762254300000|2025-11-04 11:05:00|16.62|16.5|16.69|16.57|16.72|16.6|16.62|16.5|66
1762254600000|2025-11-04 11:10:00|16.7|16.58|16.69|16.57|16.73|16.61|16.67|16.55|34
1762254900000|2025-11-04 11:15:00|16.7|16.58|16.73|16.61|16.76|16.64|16.68|16.56|60
1762255200000|2025-11-04 11:20:00|16.72|16.6|16.67|16.55|16.76|16.64|16.67|16.55|56
1762255500000|2025-11-04 11:25:00|16.68|16.56|16.64|16.52|16.68|16.56|16.64|16.52|39
1762255800000|2025-11-04 11:30:00|16.65|16.53|16.63|16.51|16.66|16.54|16.61|16.49|57
1762256100000|2025-11-04 11:35:00|16.64|16.52|16.66|16.54|16.67|16.55|16.62|16.5|83
1762256400000|2025-11-04 11:40:00|16.67|16.55|16.66|16.54|16.67|16.55|16.64|16.52|54
1762256700000|2025-11-04 11:45:00|16.65|16.53|16.61|16.49|16.66|16.54|16.61|16.49|55
1762257000000|2025-11-04 11:50:00|16.62|16.5|16.61|16.49|16.64|16.52|16.61|16.49|24
1762257300000|2025-11-04 11:55:00|16.62|16.5|16.67|16.55|16.7|16.58|16.61|16.49|68
1762257600000|2025-11-04 12:00:00|16.66|16.54|16.67|16.55|16.67|16.55|16.64|16.52|94
1762257900000|2025-11-04 12:05:00|16.66|16.54|16.64|16.52|16.68|16.56|16.62|16.5|79
1762258200000|2025-11-04 12:10:00|16.65|16.53|16.6|16.48|16.65|16.53|16.58|16.46|60
1762258500000|2025-11-04 12:15:00|16.59|16.47|16.58|16.46|16.6|16.48|16.56|16.44|94
1762258800000|2025-11-04 12:20:00|16.59|16.47|16.55|16.43|16.6|16.48|16.55|16.43|55
1762259100000|2025-11-04 12:25:00|16.56|16.44|16.58|16.46|16.59|16.47|16.55|16.43|33
1762259400000|2025-11-04 12:30:00|16.57|16.45|16.52|16.4|16.58|16.46|16.52|16.4|60
1762259700000|2025-11-04 12:35:00|16.53|16.41|16.46|16.34|16.53|16.41|16.45|16.33|58
1762260000000|2025-11-04 12:40:00|16.47|16.35|16.45|16.33|16.47|16.35|16.44|16.32|47
1762260300000|2025-11-04 12:45:00|16.46|16.34|16.48|16.36|16.48|16.36|16.42|16.3|57
1762260600000|2025-11-04 12:50:00|16.47|16.35|16.47|16.35|16.48|16.36|16.45|16.33|27
1762260900000|2025-11-04 12:55:00|16.46|16.34|16.47|16.35|16.47|16.35|16.44|16.32|30
1762261200000|2025-11-04 13:00:00|16.46|16.34|16.48|16.36|16.52|16.4|16.46|16.34|65
1762261500000|2025-11-04 13:05:00|16.47|16.35|16.36|16.24|16.48|16.36|16.33|16.21|96
1762261800000|2025-11-04 13:10:00|16.37|16.25|16.41|16.29|16.45|16.33|16.36|16.24|67
1762262100000|2025-11-04 13:15:00|16.42|16.3|16.41|16.29|16.42|16.3|16.39|16.27|42
1762262400000|2025-11-04 13:20:00|16.4|16.28|16.32|16.2|16.4|16.28|16.32|16.2|81
1762262700000|2025-11-04 13:25:00|16.31|16.19|16.28|16.16|16.32|16.2|16.26|16.14|80
1762263000000|2025-11-04 13:30:00|16.27|16.15|16.39|16.27|16.4|16.28|16.27|16.15|67
1762263300000|2025-11-04 13:35:00|16.4|16.28|16.43|16.31|16.46|16.34|16.4|16.28|74
1762263600000|2025-11-04 13:40:00|16.42|16.3|16.39|16.27|16.44|16.32|16.38|16.26|66
1762263900000|2025-11-04 13:45:00|16.38|16.26|16.34|16.22|16.38|16.26|16.33|16.21|65
1762264200000|2025-11-04 13:50:00|16.33|16.21|16.36|16.24|16.37|16.25|16.31|16.19|55
1762264500000|2025-11-04 13:55:00|16.35|16.23|16.34|16.22|16.36|16.24|16.34|16.22|74
1762264800000|2025-11-04 14:00:00|16.33|16.21|16.22|16.1|16.34|16.22|16.18|16.06|61
1762265100000|2025-11-04 14:05:00|16.23|16.11|16.29|16.17|16.33|16.21|16.23|16.11|83
1762265400000|2025-11-04 14:10:00|16.28|16.16|16.22|16.1|16.29|16.17|16.22|16.1|63
1762265700000|2025-11-04 14:15:00|16.21|16.09|16.24|16.12|16.27|16.15|16.19|16.07|74
1762266000000|2025-11-04 14:20:00|16.23|16.11|16.21|16.09|16.24|16.12|16.18|16.06|67
1762266300000|2025-11-04 14:25:00|16.2|16.08|16.25|16.13|16.25|16.13|16.19|16.07|34
1762266600000|2025-11-04 14:30:00|16.24|16.12|16.32|16.2|16.36|16.24|16.2|16.08|180
1762266900000|2025-11-04 14:35:00|16.31|16.19|16.27|16.15|16.35|16.23|16.14|16.02|164
1762267200000|2025-11-04 14:40:00|16.26|16.14|16.59|16.47|16.59|16.47|16.22|16.1|282
1762267500000|2025-11-04 14:45:00|16.61|16.49|16.68|16.56|16.75|16.63|16.55|16.43|227
1762267800000|2025-11-04 14:50:00|16.69|16.57|16.77|16.65|16.78|16.66|16.66|16.54|162
1762268100000|2025-11-04 14:55:00|16.76|16.64|16.75|16.63|16.83|16.71|16.7|16.58|147
1762268400000|2025-11-04 15:00:00|16.76|16.64|16.83|16.71|16.86|16.74|16.75|16.63|155
1762268700000|2025-11-04 15:05:00|16.82|16.7|16.72|16.6|16.85|16.73|16.69|16.57|113
1762269000000|2025-11-04 15:10:00|16.71|16.59|16.64|16.52|16.75|16.63|16.64|16.52|74
1762269300000|2025-11-04 15:15:00|16.65|16.53|16.87|16.75|16.9|16.78|16.65|16.53|125
1762269600000|2025-11-04 15:20:00|16.88|16.76|16.83|16.71|16.9|16.78|16.8|16.68|131
1762269900000|2025-11-04 15:25:00|16.84|16.72|16.76|16.64|16.88|16.76|16.76|16.64|101
1762270200000|2025-11-04 15:30:00|16.74|16.62|16.75|16.63|16.76|16.64|16.7|16.58|96
1762270500000|2025-11-04 15:35:00|16.74|16.62|16.72|16.6|16.75|16.63|16.69|16.57|71
1762270800000|2025-11-04 15:40:00|16.73|16.61|16.68|16.56|16.73|16.61|16.65|16.53|62
1762271100000|2025-11-04 15:45:00|16.67|16.55|16.57|16.45|16.67|16.55|16.56|16.44|113
1762271400000|2025-11-04 15:50:00|16.56|16.44|16.46|16.34|16.58|16.46|16.39|16.27|135
1762271700000|2025-11-04 15:55:00|16.45|16.33|16.46|16.34|16.48|16.36|16.41|16.29|123
1762272000000|2025-11-04 16:00:00|16.45|16.33|16.53|16.41|16.54|16.42|16.45|16.33|117
1762272300000|2025-11-04 16:05:00|16.52|16.4|16.51|16.39|16.57|16.45|16.5|16.38|84
1762272600000|2025-11-04 16:10:00|16.52|16.4|16.48|16.36|16.55|16.43|16.43|16.31|141
1762272900000|2025-11-04 16:15:00|16.49|16.37|16.38|16.26|16.49|16.37|16.38|16.26|110
1762273200000|2025-11-04 16:20:00|16.37|16.25|16.29|16.17|16.37|16.25|16.19|16.07|183
1762273500000|2025-11-04 16:25:00|16.28|16.16|16.36|16.24|16.38|16.26|16.28|16.16|148
1762273800000|2025-11-04 16:30:00|16.35|16.23|16.31|16.19|16.41|16.29|16.29|16.17|135
1762274100000|2025-11-04 16:35:00|16.3|16.18|16.26|16.14|16.33|16.21|16.22|16.1|134
1762274400000|2025-11-04 16:40:00|16.25|16.13|16.18|16.06|16.27|16.15|16.18|16.06|106
1762274700000|2025-11-04 16:45:00|16.19|16.07|16.11|15.99|16.21|16.09|16.08|15.96|115
1762275000000|2025-11-04 16:50:00|16.1|15.98|16.12|16|16.13|16.01|16.06|15.94|107
1762275300000|2025-11-04 16:55:00|16.11|15.99|16.08|15.96|16.15|16.03|16.06|15.94|122
1762275600000|2025-11-04 17:00:00|16.07|15.95|15.95|15.83|16.08|15.96|15.91|15.79|153
1762275900000|2025-11-04 17:05:00|15.96|15.84|15.9|15.78|15.98|15.86|15.86|15.74|162
1762276200000|2025-11-04 17:10:00|15.91|15.79|15.77|15.65|15.92|15.8|15.71|15.59|188
1762276500000|2025-11-04 17:15:00|15.78|15.66|15.78|15.66|15.88|15.76|15.68|15.56|239
1762276800000|2025-11-04 17:20:00|15.77|15.65|16|15.88|16.05|15.93|15.77|15.65|186
1762277100000|2025-11-04 17:25:00|15.99|15.87|15.95|15.83|16.02|15.9|15.93|15.81|141
1762277400000|2025-11-04 17:30:00|15.96|15.84|16.04|15.92|16.1|15.98|15.96|15.84|157
1762277700000|2025-11-04 17:35:00|16.03|15.91|16.08|15.96|16.18|16.06|16.01|15.89|173
1762278000000|2025-11-04 17:40:00|16.09|15.97|16.02|15.9|16.09|15.97|16.02|15.9|142
1762278300000|2025-11-04 17:45:00|16.03|15.91|16.03|15.91|16.06|15.94|16|15.88|144
1762278600000|2025-11-04 17:50:00|16.02|15.9|16|15.88|16.06|15.94|15.98|15.86|109
1762278900000|2025-11-04 17:55:00|15.99|15.87|15.98|15.86|16|15.88|15.95|15.83|54
1762279200000|2025-11-04 18:00:00|15.99|15.87|15.81|15.69|15.99|15.87|15.79|15.67|127
1762279500000|2025-11-04 18:05:00|15.82|15.7|15.93|15.81|15.96|15.84|15.82|15.7|176
1762279800000|2025-11-04 18:10:00|15.94|15.82|15.84|15.72|15.94|15.82|15.82|15.7|117
1762280100000|2025-11-04 18:15:00|15.83|15.71|15.76|15.64|15.85|15.73|15.76|15.64|114
1762280400000|2025-11-04 18:20:00|15.75|15.63|15.77|15.65|15.82|15.7|15.7|15.58|167
1762280700000|2025-11-04 18:25:00|15.78|15.66|15.73|15.61|15.78|15.66|15.68|15.56|126
1762281000000|2025-11-04 18:30:00|15.72|15.6|15.6|15.48|15.76|15.64|15.48|15.36|173
1762281300000|2025-11-04 18:35:00|15.59|15.47|15.58|15.46|15.76|15.64|15.5|15.38|209
1762281600000|2025-11-04 18:40:00|15.59|15.47|15.95|15.83|15.96|15.84|15.58|15.46|161
1762281900000|2025-11-04 18:45:00|15.96|15.84|15.74|15.62|15.96|15.84|15.73|15.61|146
1762282200000|2025-11-04 18:50:00|15.75|15.63|15.99|15.87|16.02|15.9|15.75|15.63|148
1762282500000|2025-11-04 18:55:00|15.98|15.86|16.04|15.92|16.09|15.97|15.91|15.79|172
1762282800000|2025-11-04 19:00:00|16.03|15.91|16.08|15.96|16.14|16.02|16.02|15.9|176
1762283100000|2025-11-04 19:05:00|16.07|15.95|16.03|15.91|16.08|15.96|15.99|15.87|153
1762283400000|2025-11-04 19:10:00|16.02|15.9|16.04|15.92|16.06|15.94|15.96|15.84|178
1762283700000|2025-11-04 19:15:00|16.05|15.93|16.03|15.91|16.13|16.01|16.01|15.89|172
1762284000000|2025-11-04 19:20:00|16.04|15.92|16.13|16.01|16.17|16.05|16|15.88|166
1762284300000|2025-11-04 19:25:00|16.12|16|16.04|15.92|16.21|16.09|16.02|15.9|151
1762284600000|2025-11-04 19:30:00|16.03|15.91|15.99|15.87|16.06|15.94|15.95|15.83|116
1762284900000|2025-11-04 19:35:00|15.98|15.86|15.92|15.8|15.98|15.86|15.9|15.78|83
1762285200000|2025-11-04 19:40:00|15.91|15.79|15.92|15.8|15.95|15.83|15.88|15.76|92
1762285500000|2025-11-04 19:45:00|15.91|15.79|15.87|15.75|15.92|15.8|15.86|15.74|75
1762285800000|2025-11-04 19:50:00|15.86|15.74|15.85|15.73|15.92|15.8|15.84|15.72|84
1762286100000|2025-11-04 19:55:00|15.86|15.74|15.86|15.74|15.89|15.77|15.83|15.71|99
1762286400000|2025-11-04 20:00:00|15.87|15.75|15.74|15.62|15.9|15.78|15.74|15.62|118
1762286700000|2025-11-04 20:05:00|15.75|15.63|15.68|15.56|15.8|15.68|15.68|15.56|101
1762287000000|2025-11-04 20:10:00|15.69|15.57|15.7|15.58|15.73|15.61|15.66|15.54|88
1762287300000|2025-11-04 20:15:00|15.69|15.57|15.43|15.31|15.7|15.58|15.23|15.11|308
1762287600000|2025-11-04 20:20:00|15.44|15.32|15.4|15.28|15.46|15.34|15.25|15.13|231
1762287900000|2025-11-04 20:25:00|15.41|15.29|15.75|15.63|15.78|15.66|15.4|15.28|212
1762288200000|2025-11-04 20:30:00|15.76|15.64|15.68|15.56|15.85|15.73|15.67|15.55|223
1762288500000|2025-11-04 20:35:00|15.69|15.57|15.93|15.81|15.99|15.87|15.68|15.56|177
1762288800000|2025-11-04 20:40:00|15.92|15.8|16.05|15.93|16.12|16|15.91|15.79|144
1762289100000|2025-11-04 20:45:00|16.06|15.94|16.01|15.89|16.12|16|16.01|15.89|147
1762289400000|2025-11-04 20:50:00|16.02|15.9|15.93|15.81|16.04|15.92|15.92|15.8|150
1762289700000|2025-11-04 20:55:00|15.94|15.82|15.95|15.83|15.97|15.85|15.89|15.77|124
1762290000000|2025-11-04 21:00:00|15.96|15.84|16.01|15.89|16.02|15.9|15.89|15.77|154
1762290300000|2025-11-04 21:05:00|16|15.88|15.88|15.76|16.01|15.89|15.85|15.73|127
1762290600000|2025-11-04 21:10:00|15.89|15.77|15.82|15.7|15.93|15.81|15.81|15.69|103
1762290900000|2025-11-04 21:15:00|15.83|15.71|15.83|15.71|15.86|15.74|15.75|15.63|105
1762291200000|2025-11-04 21:20:00|15.84|15.72|15.73|15.61|15.84|15.72|15.72|15.6|94
1762291500000|2025-11-04 21:25:00|15.72|15.6|15.71|15.59|15.75|15.63|15.66|15.54|94
1762291800000|2025-11-04 21:30:00|15.72|15.6|15.4|15.28|15.72|15.6|15.39|15.27|194
1762292100000|2025-11-04 21:35:00|15.39|15.27|15.42|15.3|15.43|15.31|15.24|15.12|321
1762292400000|2025-11-04 21:40:00|15.43|15.31|15.36|15.24|15.49|15.37|15.27|15.15|193
1762292700000|2025-11-04 21:45:00|15.35|15.23|15.52|15.4|15.73|15.61|15.35|15.23|231
1762293000000|2025-11-04 21:50:00|15.51|15.39|15.58|15.46|15.61|15.49|15.48|15.36|209
1762293300000|2025-11-04 21:55:00|15.59|15.47|15.97|15.85|15.97|15.85|15.59|15.47|245
1762293600000|2025-11-04 22:00:00|15.96|15.84|16.1|15.98|16.13|16.01|15.9|15.78|212
1762293900000|2025-11-04 22:05:00|16.09|15.97|16.21|16.09|16.21|16.09|16.06|15.94|151
1762294200000|2025-11-04 22:10:00|16.22|16.1|16.22|16.1|16.29|16.17|16.16|16.04|151
1762294500000|2025-11-04 22:15:00|16.23|16.11|16.27|16.15|16.29|16.17|16.21|16.09|127
1762294800000|2025-11-04 22:20:00|16.26|16.14|16.3|16.18|16.3|16.18|16.23|16.11|61
1762295100000|2025-11-04 22:25:00|16.31|16.19|16.35|16.23|16.35|16.23|16.25|16.13|83
1762295400000|2025-11-04 22:30:00|16.36|16.24|16.4|16.28|16.42|16.3|16.34|16.22|79
1762295700000|2025-11-04 22:35:00|16.41|16.29|16.42|16.3|16.49|16.37|16.36|16.24|98
1762296000000|2025-11-04 22:40:00|16.41|16.29|16.38|16.26|16.46|16.34|16.35|16.23|40
1762296300000|2025-11-04 22:45:00|16.39|16.27|16.38|16.26|16.46|16.34|16.38|16.26|44
1762296600000|2025-11-04 22:50:00|16.37|16.25|16.3|16.18|16.37|16.25|16.3|16.18|58
1762296900000|2025-11-04 22:55:00|16.29|16.17|16.41|16.29|16.41|16.29|16.29|16.17|69
1762297200000|2025-11-04 23:00:00|16.4|16.28|16.41|16.29|16.45|16.33|16.36|16.24|108
1762297500000|2025-11-04 23:05:00|16.42|16.3|16.41|16.29|16.48|16.36|16.39|16.27|67
1762297800000|2025-11-04 23:10:00|16.4|16.28|16.41|16.29|16.44|16.32|16.38|16.26|66
1762298100000|2025-11-04 23:15:00|16.4|16.28|16.34|16.22|16.41|16.29|16.34|16.22|45
1762298400000|2025-11-04 23:20:00|16.33|16.21|16.32|16.2|16.35|16.23|16.3|16.18|56
1762298700000|2025-11-04 23:25:00|16.33|16.21|16.32|16.2|16.33|16.21|16.31|16.19|36
1762299000000|2025-11-04 23:30:00|16.31|16.19|16.3|16.18|16.34|16.22|16.29|16.17|60
1762299300000|2025-11-04 23:35:00|16.31|16.19|16.29|16.17|16.35|16.23|16.29|16.17|47
1762299600000|2025-11-04 23:40:00|16.28|16.16|16.34|16.22|16.35|16.23|16.28|16.16|55
1762299900000|2025-11-04 23:45:00|16.33|16.21|16.34|16.22|16.36|16.24|16.31|16.19|56
1762300200000|2025-11-04 23:50:00|16.33|16.21|16.35|16.23|16.38|16.26|16.33|16.21|57
1762300500000|2025-11-04 23:55:00|16.36|16.24|16.29|16.17|16.38|16.26|16.28|16.16|44
1762300800000|2025-11-05 00:00:00|16.28|16.16|16.25|16.13|16.34|16.22|16.25|16.13|72
1762301100000|2025-11-05 00:05:00|16.26|16.14|16.22|16.1|16.27|16.15|16.2|16.08|65
1762301400000|2025-11-05 00:10:00|16.23|16.11|16.24|16.12|16.25|16.13|16.21|16.09|16
1762301700000|2025-11-05 00:15:00|16.25|16.13|16.39|16.27|16.39|16.27|16.24|16.12|61
1762302000000|2025-11-05 00:20:00|16.38|16.26|16.29|16.17|16.4|16.28|16.28|16.16|92
1762302300000|2025-11-05 00:25:00|16.28|16.16|16.23|16.11|16.28|16.16|16.21|16.09|60
1762302600000|2025-11-05 00:30:00|16.24|16.12|16.16|16.04|16.24|16.12|16.14|16.02|67
1762302900000|2025-11-05 00:35:00|16.15|16.03|16.15|16.03|16.2|16.08|16.12|16|79
1762303200000|2025-11-05 00:40:00|16.16|16.04|16.08|15.96|16.17|16.05|16.08|15.96|59
1762303500000|2025-11-05 00:45:00|16.09|15.97|16.14|16.02|16.15|16.03|16.09|15.97|22
1762303800000|2025-11-05 00:50:00|16.13|16.01|16.18|16.06|16.18|16.06|16.1|15.98|40
1762304100000|2025-11-05 00:55:00|16.19|16.07|16.15|16.03|16.2|16.08|16.14|16.02|45
1762304400000|2025-11-05 01:00:00|16.16|16.04|16.08|15.96|16.17|16.05|16.08|15.96|45
1762304700000|2025-11-05 01:05:00|16.09|15.97|16.01|15.89|16.09|15.97|15.98|15.86|71
1762305000000|2025-11-05 01:10:00|16.02|15.9|16.08|15.96|16.1|15.98|16.02|15.9|75
1762305300000|2025-11-05 01:15:00|16.07|15.95|15.84|15.72|16.07|15.95|15.84|15.72|116
1762305600000|2025-11-05 01:20:00|15.85|15.73|15.78|15.66|15.88|15.76|15.75|15.63|111
1762305900000|2025-11-05 01:25:00|15.77|15.65|15.66|15.54|15.77|15.65|15.64|15.52|148
1762306200000|2025-11-05 01:30:00|15.67|15.55|15.64|15.52|15.82|15.7|15.56|15.44|186
1762306500000|2025-11-05 01:35:00|15.65|15.53|15.54|15.42|15.73|15.61|15.53|15.41|210
1762306800000|2025-11-05 01:40:00|15.55|15.43|15.6|15.48|15.64|15.52|15.55|15.43|138
1762307100000|2025-11-05 01:45:00|15.59|15.47|15.85|15.73|15.86|15.74|15.57|15.45|184
1762307400000|2025-11-05 01:50:00|15.84|15.72|15.99|15.87|15.99|15.87|15.76|15.64|179
1762307700000|2025-11-05 01:55:00|15.98|15.86|16.04|15.92|16.1|15.98|15.96|15.84|151
1762308000000|2025-11-05 02:00:00|16.05|15.93|16.19|16.07|16.24|16.12|16.05|15.93|143
1762308300000|2025-11-05 02:05:00|16.2|16.08|16.26|16.14|16.3|16.18|16.19|16.07|122
1762308600000|2025-11-05 02:10:00|16.27|16.15|16.25|16.13|16.31|16.19|16.19|16.07|133
1762308900000|2025-11-05 02:15:00|16.24|16.12|16.34|16.22|16.38|16.26|16.19|16.07|155
1762309200000|2025-11-05 02:20:00|16.35|16.23|16.31|16.19|16.35|16.23|16.25|16.13|143
1762309500000|2025-11-05 02:25:00|16.3|16.18|16.26|16.14|16.31|16.19|16.21|16.09|87
1762309800000|2025-11-05 02:30:00|16.27|16.15|16.32|16.2|16.32|16.2|16.25|16.13|84
1762310100000|2025-11-05 02:35:00|16.31|16.19|16.37|16.25|16.38|16.26|16.3|16.18|95
1762310400000|2025-11-05 02:40:00|16.38|16.26|16.4|16.28|16.4|16.28|16.33|16.21|79
1762310700000|2025-11-05 02:45:00|16.41|16.29|16.34|16.22|16.46|16.34|16.31|16.19|118
1762311000000|2025-11-05 02:50:00|16.35|16.23|16.4|16.28|16.43|16.31|16.34|16.22|104
1762311300000|2025-11-05 02:55:00|16.39|16.27|16.49|16.37|16.53|16.41|16.37|16.25|71
1762311600000|2025-11-05 03:00:00|16.5|16.38|16.55|16.43|16.56|16.44|16.43|16.31|92
1762311900000|2025-11-05 03:05:00|16.54|16.42|16.48|16.36|16.55|16.43|16.44|16.32|75
1762312200000|2025-11-05 03:10:00|16.49|16.37|16.44|16.32|16.49|16.37|16.43|16.31|68
1762312500000|2025-11-05 03:15:00|16.43|16.31|16.41|16.29|16.46|16.34|16.38|16.26|61
1762312800000|2025-11-05 03:20:00|16.4|16.28|16.46|16.34|16.48|16.36|16.4|16.28|73
1762313100000|2025-11-05 03:25:00|16.45|16.33|16.51|16.39|16.52|16.4|16.45|16.33|50
1762313400000|2025-11-05 03:30:00|16.5|16.38|16.54|16.42|16.54|16.42|16.47|16.35|83
1762313700000|2025-11-05 03:35:00|16.53|16.41|16.5|16.38|16.53|16.41|16.47|16.35|52
1762314000000|2025-11-05 03:40:00|16.51|16.39|16.51|16.39|16.52|16.4|16.48|16.36|41
1762314300000|2025-11-05 03:45:00|16.52|16.4|16.5|16.38|16.53|16.41|16.49|16.37|64
1762314600000|2025-11-05 03:50:00|16.49|16.37|16.51|16.39|16.55|16.43|16.47|16.35|75
1762314900000|2025-11-05 03:55:00|16.5|16.38|16.51|16.39|16.54|16.42|16.48|16.36|46
1762315200000|2025-11-05 04:00:00|16.5|16.38|16.54|16.42|16.56|16.44|16.49|16.37|79
1762315500000|2025-11-05 04:05:00|16.53|16.41|16.48|16.36|16.57|16.45|16.48|16.36|120
1762315800000|2025-11-05 04:10:00|16.47|16.35|16.47|16.35|16.49|16.37|16.46|16.34|65
1762316100000|2025-11-05 04:15:00|16.48|16.36|16.46|16.34|16.49|16.37|16.45|16.33|57
1762316400000|2025-11-05 04:20:00|16.47|16.35|16.47|16.35|16.48|16.36|16.45|16.33|75
1762316700000|2025-11-05 04:25:00|16.46|16.34|16.44|16.32|16.48|16.36|16.43|16.31|63
1762317000000|2025-11-05 04:30:00|16.43|16.31|16.45|16.33|16.5|16.38|16.43|16.31|41
1762317300000|2025-11-05 04:35:00|16.46|16.34|16.53|16.41|16.57|16.45|16.46|16.34|50
1762317600000|2025-11-05 04:40:00|16.54|16.42|16.58|16.46|16.59|16.47|16.54|16.42|53
1762317900000|2025-11-05 04:45:00|16.57|16.45|16.58|16.46|16.58|16.46|16.54|16.42|60
1762318200000|2025-11-05 04:50:00|16.57|16.45|16.51|16.39|16.59|16.47|16.5|16.38|33
1762318500000|2025-11-05 04:55:00|16.5|16.38|16.54|16.42|16.54|16.42|16.49|16.37|65
1762318800000|2025-11-05 05:00:00|16.55|16.43|16.57|16.45|16.58|16.46|16.54|16.42|49
1762319100000|2025-11-05 05:05:00|16.56|16.44|16.61|16.49|16.61|16.49|16.55|16.43|68
1762319400000|2025-11-05 05:10:00|16.62|16.5|16.65|16.53|16.68|16.56|16.61|16.49|86
1762319700000|2025-11-05 05:15:00|16.64|16.52|16.62|16.5|16.66|16.54|16.59|16.47|57
1762320000000|2025-11-05 05:20:00|16.61|16.49|16.57|16.45|16.62|16.5|16.57|16.45|117
1762320300000|2025-11-05 05:25:00|16.58|16.46|16.56|16.44|16.58|16.46|16.55|16.43|67
1762320600000|2025-11-05 05:30:00|16.57|16.45|16.6|16.48|16.62|16.5|16.56|16.44|66
1762320900000|2025-11-05 05:35:00|16.61|16.49|16.58|16.46|16.61|16.49|16.56|16.44|84
1762321200000|2025-11-05 05:40:00|16.59|16.47|16.58|16.46|16.59|16.47|16.57|16.45|50
1762321500000|2025-11-05 05:45:00|16.57|16.45|16.54|16.42|16.57|16.45|16.53|16.41|50
1762321800000|2025-11-05 05:50:00|16.55|16.43|16.56|16.44|16.57|16.45|16.53|16.41|16
1762322100000|2025-11-05 05:55:00|16.55|16.43|16.56|16.44|16.57|16.45|16.54|16.42|38
1762322400000|2025-11-05 06:00:00|16.57|16.45|16.53|16.41|16.57|16.45|16.53|16.41|23
1762322700000|2025-11-05 06:05:00|16.54|16.42|16.53|16.41|16.54|16.42|16.5|16.38|28
1762323000000|2025-11-05 06:10:00|16.52|16.4|16.52|16.4|16.53|16.41|16.49|16.37|51
1762323300000|2025-11-05 06:15:00|16.53|16.41|16.59|16.47|16.61|16.49|16.5|16.38|75
1762323600000|2025-11-05 06:20:00|16.6|16.48|16.54|16.42|16.6|16.48|16.51|16.39|59
1762323900000|2025-11-05 06:25:00|16.55|16.43|16.54|16.42|16.55|16.43|16.52|16.4|38
1762324200000|2025-11-05 06:30:00|16.53|16.41|16.59|16.47|16.59|16.47|16.53|16.41|21
1762324500000|2025-11-05 06:35:00|16.6|16.48|16.54|16.42|16.6|16.48|16.54|16.42|43
1762324800000|2025-11-05 06:40:00|16.53|16.41|16.53|16.41|16.54|16.42|16.51|16.39|43
1762325100000|2025-11-05 06:45:00|16.52|16.4|16.54|16.42|16.54|16.42|16.52|16.4|35
1762325400000|2025-11-05 06:50:00|16.55|16.43|16.57|16.45|16.59|16.47|16.54|16.42|40
1762325700000|2025-11-05 06:55:00|16.58|16.46|16.61|16.49|16.61|16.49|16.57|16.45|26
1762326000000|2025-11-05 07:00:00|16.62|16.5|16.58|16.46|16.62|16.5|16.57|16.45|53
1762326300000|2025-11-05 07:05:00|16.57|16.45|16.57|16.45|16.58|16.46|16.56|16.44|25
1762326600000|2025-11-05 07:10:00|16.58|16.46|16.56|16.44|16.58|16.46|16.52|16.4|25
1762326900000|2025-11-05 07:15:00|16.55|16.43|16.55|16.43|16.57|16.45|16.54|16.42|41
1762327200000|2025-11-05 07:20:00|16.56|16.44|16.52|16.4|16.56|16.44|16.48|16.36|49
1762327500000|2025-11-05 07:25:00|16.51|16.39|16.52|16.4|16.52|16.4|16.49|16.37|42
1762327800000|2025-11-05 07:30:00|16.53|16.41|16.55|16.43|16.57|16.45|16.51|16.39|43
1762328100000|2025-11-05 07:35:00|16.54|16.42|16.56|16.44|16.57|16.45|16.51|16.39|41
1762328400000|2025-11-05 07:40:00|16.57|16.45|16.59|16.47|16.59|16.47|16.56|16.44|19
1762328700000|2025-11-05 07:45:00|16.58|16.46|16.59|16.47|16.6|16.48|16.57|16.45|36
1762329000000|2025-11-05 07:50:00|16.58|16.46|16.59|16.47|16.6|16.48|16.57|16.45|36
1762329300000|2025-11-05 07:55:00|16.6|16.48|16.56|16.44|16.61|16.49|16.56|16.44|49
1762329600000|2025-11-05 08:00:00|16.55|16.43|16.48|16.36|16.56|16.44|16.47|16.35|66
1762329900000|2025-11-05 08:05:00|16.49|16.37|16.51|16.39|16.51|16.39|16.48|16.36|49
1762330200000|2025-11-05 08:10:00|16.52|16.4|16.49|16.37|16.52|16.4|16.47|16.35|64
1762330500000|2025-11-05 08:15:00|16.48|16.36|16.42|16.3|16.49|16.37|16.42|16.3|61
1762330800000|2025-11-05 08:20:00|16.43|16.31|16.3|16.18|16.43|16.31|16.29|16.17|94
1762331100000|2025-11-05 08:25:00|16.31|16.19|16.36|16.24|16.37|16.25|16.3|16.18|74
1762331400000|2025-11-05 08:30:00|16.35|16.23|16.42|16.3|16.46|16.34|16.33|16.21|78
1762331700000|2025-11-05 08:35:00|16.43|16.31|16.4|16.28|16.44|16.32|16.39|16.27|82
1762332000000|2025-11-05 08:40:00|16.39|16.27|16.37|16.25|16.41|16.29|16.36|16.24|73
1762332300000|2025-11-05 08:45:00|16.38|16.26|16.3|16.18|16.38|16.26|16.26|16.14|101
1762332600000|2025-11-05 08:50:00|16.31|16.19|16.33|16.21|16.4|16.28|16.3|16.18|128
1762332900000|2025-11-05 08:55:00|16.34|16.22|16.35|16.23|16.38|16.26|16.33|16.21|76
1762333200000|2025-11-05 09:00:00|16.34|16.22|16.39|16.27|16.42|16.3|16.33|16.21|60
1762333500000|2025-11-05 09:05:00|16.38|16.26|16.47|16.35|16.48|16.36|16.38|16.26|80
1762333800000|2025-11-05 09:10:00|16.46|16.34|16.41|16.29|16.47|16.35|16.38|16.26|62
1762334100000|2025-11-05 09:15:00|16.4|16.28|16.4|16.28|16.46|16.34|16.39|16.27|71
1762334400000|2025-11-05 09:20:00|16.39|16.27|16.41|16.29|16.43|16.31|16.36|16.24|65
1762334700000|2025-11-05 09:25:00|16.42|16.3|16.45|16.33|16.46|16.34|16.41|16.29|56
1762335000000|2025-11-05 09:30:00|16.44|16.32|16.41|16.29|16.46|16.34|16.38|16.26|74
1762335300000|2025-11-05 09:35:00|16.42|16.3|16.45|16.33|16.45|16.33|16.4|16.28|54
1762335600000|2025-11-05 09:40:00|16.44|16.32|16.45|16.33|16.46|16.34|16.42|16.3|68
1762335900000|2025-11-05 09:45:00|16.44|16.32|16.45|16.33|16.46|16.34|16.42|16.3|56
1762336200000|2025-11-05 09:50:00|16.44|16.32|16.45|16.33|16.46|16.34|16.44|16.32|52
1762336500000|2025-11-05 09:55:00|16.46|16.34|16.46|16.34|16.47|16.35|16.44|16.32|31
1762336800000|2025-11-05 10:00:00|16.45|16.33|16.44|16.32|16.46|16.34|16.39|16.27|82
1762337100000|2025-11-05 10:05:00|16.45|16.33|16.38|16.26|16.45|16.33|16.38|16.26|86
1762337400000|2025-11-05 10:10:00|16.39|16.27|16.37|16.25|16.39|16.27|16.34|16.22|69
1762337700000|2025-11-05 10:15:00|16.36|16.24|16.37|16.25|16.41|16.29|16.34|16.22|51
1762338000000|2025-11-05 10:20:00|16.36|16.24|16.39|16.27|16.41|16.29|16.34|16.22|72
1762338300000|2025-11-05 10:25:00|16.4|16.28|16.4|16.28|16.4|16.28|16.37|16.25|55
1762338600000|2025-11-05 10:30:00|16.39|16.27|16.37|16.25|16.42|16.3|16.37|16.25|65
1762338900000|2025-11-05 10:35:00|16.36|16.24|16.33|16.21|16.39|16.27|16.31|16.19|72
1762339200000|2025-11-05 10:40:00|16.34|16.22|16.33|16.21|16.35|16.23|16.31|16.19|30
1762339500000|2025-11-05 10:45:00|16.34|16.22|16.26|16.14|16.34|16.22|16.24|16.12|69
1762339800000|2025-11-05 10:50:00|16.25|16.13|16.2|16.08|16.26|16.14|16.19|16.07|72
1762340100000|2025-11-05 10:55:00|16.21|16.09|16.22|16.1|16.23|16.11|16.2|16.08|26
1762340400000|2025-11-05 11:00:00|16.21|16.09|16.27|16.15|16.27|16.15|16.2|16.08|59
1762340700000|2025-11-05 11:05:00|16.28|16.16|16.29|16.17|16.32|16.2|16.27|16.15|68
1762341000000|2025-11-05 11:10:00|16.28|16.16|16.3|16.18|16.34|16.22|16.26|16.14|75
1762341300000|2025-11-05 11:15:00|16.31|16.19|16.36|16.24|16.4|16.28|16.31|16.19|88
1762341600000|2025-11-05 11:20:00|16.37|16.25|16.4|16.28|16.4|16.28|16.35|16.23|30
1762341900000|2025-11-05 11:25:00|16.41|16.29|16.37|16.25|16.43|16.31|16.36|16.24|51
1762342200000|2025-11-05 11:30:00|16.38|16.26|16.39|16.27|16.4|16.28|16.36|16.24|54
1762342500000|2025-11-05 11:35:00|16.4|16.28|16.43|16.31|16.44|16.32|16.4|16.28|36
1762342800000|2025-11-05 11:40:00|16.42|16.3|16.41|16.29|16.44|16.32|16.39|16.27|42
1762343100000|2025-11-05 11:45:00|16.42|16.3|16.44|16.32|16.45|16.33|16.4|16.28|45
1762343400000|2025-11-05 11:50:00|16.45|16.33|16.44|16.32|16.47|16.35|16.43|16.31|32
1762343700000|2025-11-05 11:55:00|16.45|16.33|16.45|16.33|16.47|16.35|16.45|16.33|25
1762344000000|2025-11-05 12:00:00|16.46|16.34|16.42|16.3|16.46|16.34|16.42|16.3|81
1762344300000|2025-11-05 12:05:00|16.43|16.31|16.42|16.3|16.43|16.31|16.4|16.28|48
1762344600000|2025-11-05 12:10:00|16.41|16.29|16.38|16.26|16.42|16.3|16.37|16.25|36
1762344900000|2025-11-05 12:15:00|16.37|16.25|16.44|16.32|16.45|16.33|16.37|16.25|38
1762345200000|2025-11-05 12:20:00|16.45|16.33|16.49|16.37|16.5|16.38|16.44|16.32|57
1762345500000|2025-11-05 12:25:00|16.5|16.38|16.55|16.43|16.57|16.45|16.49|16.37|66
1762345800000|2025-11-05 12:30:00|16.54|16.42|16.48|16.36|16.54|16.42|16.47|16.35|58
1762346100000|2025-11-05 12:35:00|16.49|16.37|16.49|16.37|16.52|16.4|16.48|16.36|37
1762346400000|2025-11-05 12:40:00|16.5|16.38|16.55|16.43|16.55|16.43|16.49|16.37|56
1762346700000|2025-11-05 12:45:00|16.54|16.42|16.5|16.38|16.55|16.43|16.48|16.36|59
1762347000000|2025-11-05 12:50:00|16.49|16.37|16.46|16.34|16.5|16.38|16.44|16.32|90
1762347300000|2025-11-05 12:55:00|16.47|16.35|16.5|16.38|16.5|16.38|16.45|16.33|44
1762347600000|2025-11-05 13:00:00|16.49|16.37|16.51|16.39|16.54|16.42|16.48|16.36|69
1762347900000|2025-11-05 13:05:00|16.5|16.38|16.49|16.37|16.51|16.39|16.47|16.35|32
1762348200000|2025-11-05 13:10:00|16.48|16.36|16.46|16.34|16.49|16.37|16.45|16.33|43
1762348500000|2025-11-05 13:15:00|16.45|16.33|16.45|16.33|16.46|16.34|16.43|16.31|45
1762348800000|2025-11-05 13:20:00|16.46|16.34|16.48|16.36|16.49|16.37|16.44|16.32|101
1762349100000|2025-11-05 13:25:00|16.49|16.37|16.51|16.39|16.52|16.4|16.48|16.36|59
1762349400000|2025-11-05 13:30:00|16.5|16.38|16.5|16.38|16.52|16.4|16.49|16.37|85
1762349700000|2025-11-05 13:35:00|16.49|16.37|16.55|16.43|16.55|16.43|16.49|16.37|59
1762350000000|2025-11-05 13:40:00|16.56|16.44|16.58|16.46|16.63|16.51|16.55|16.43|107
1762350300000|2025-11-05 13:45:00|16.57|16.45|16.61|16.49|16.64|16.52|16.57|16.45|81
1762350600000|2025-11-05 13:50:00|16.62|16.5|16.66|16.54|16.68|16.56|16.59|16.47|63
1762350900000|2025-11-05 13:55:00|16.65|16.53|16.62|16.5|16.66|16.54|16.59|16.47|106
1762351200000|2025-11-05 14:00:00|16.61|16.49|16.65|16.53|16.66|16.54|16.6|16.48|73
1762351500000|2025-11-05 14:05:00|16.66|16.54|16.63|16.51|16.67|16.55|16.63|16.51|76
1762351800000|2025-11-05 14:10:00|16.64|16.52|16.61|16.49|16.64|16.52|16.6|16.48|75
1762352100000|2025-11-05 14:15:00|16.6|16.48|16.59|16.47|16.6|16.48|16.57|16.45|84
1762352400000|2025-11-05 14:20:00|16.58|16.46|16.56|16.44|16.59|16.47|16.54|16.42|45
1762352700000|2025-11-05 14:25:00|16.55|16.43|16.53|16.41|16.55|16.43|16.51|16.39|59
1762353000000|2025-11-05 14:30:00|16.52|16.4|16.45|16.33|16.56|16.44|16.44|16.32|138
1762353300000|2025-11-05 14:35:00|16.44|16.32|16.51|16.39|16.51|16.39|16.41|16.29|130
1762353600000|2025-11-05 14:40:00|16.5|16.38|16.51|16.39|16.6|16.48|16.5|16.38|152
1762353900000|2025-11-05 14:45:00|16.53|16.41|16.61|16.49|16.61|16.49|16.52|16.4|98
1762354200000|2025-11-05 14:50:00|16.6|16.48|16.72|16.6|16.77|16.65|16.6|16.48|111
1762354500000|2025-11-05 14:55:00|16.71|16.59|16.64|16.52|16.71|16.59|16.64|16.52|56
1762354800000|2025-11-05 15:00:00|16.63|16.51|16.62|16.5|16.66|16.54|16.58|16.46|154
1762355100000|2025-11-05 15:05:00|16.61|16.49|16.74|16.62|16.76|16.64|16.61|16.49|108
1762355400000|2025-11-05 15:10:00|16.73|16.61|16.67|16.55|16.73|16.61|16.66|16.54|67
1762355700000|2025-11-05 15:15:00|16.66|16.54|16.67|16.55|16.69|16.57|16.62|16.5|112
1762356000000|2025-11-05 15:20:00|16.66|16.54|16.68|16.56|16.69|16.57|16.62|16.5|95
1762356300000|2025-11-05 15:25:00|16.69|16.57|16.68|16.56|16.71|16.59|16.65|16.53|54
1762356600000|2025-11-05 15:30:00|16.67|16.55|16.7|16.58|16.71|16.59|16.66|16.54|76
1762356900000|2025-11-05 15:35:00|16.69|16.57|16.71|16.59|16.72|16.6|16.67|16.55|71
1762357200000|2025-11-05 15:40:00|16.7|16.58|16.71|16.59|16.77|16.65|16.7|16.58|70
1762357500000|2025-11-05 15:45:00|16.72|16.6|16.73|16.61|16.75|16.63|16.71|16.59|72
1762357800000|2025-11-05 15:50:00|16.72|16.6|16.76|16.64|16.76|16.64|16.68|16.56|81
1762358100000|2025-11-05 15:55:00|16.75|16.63|16.8|16.68|16.8|16.68|16.75|16.63|58
1762358400000|2025-11-05 16:00:00|16.79|16.67|16.8|16.68|16.83|16.71|16.78|16.66|90
1762358700000|2025-11-05 16:05:00|16.81|16.69|16.81|16.69|16.84|16.72|16.79|16.67|67
1762359000000|2025-11-05 16:10:00|16.8|16.68|16.69|16.57|16.8|16.68|16.69|16.57|60
1762359300000|2025-11-05 16:15:00|16.7|16.58|16.71|16.59|16.71|16.59|16.67|16.55|84
1762359600000|2025-11-05 16:20:00|16.7|16.58|16.67|16.55|16.71|16.59|16.64|16.52|74
1762359900000|2025-11-05 16:25:00|16.68|16.56|16.71|16.59|16.72|16.6|16.67|16.55|96
1762360200000|2025-11-05 16:30:00|16.7|16.58|16.78|16.66|16.78|16.66|16.7|16.58|77
1762360500000|2025-11-05 16:35:00|16.79|16.67|16.82|16.7|16.83|16.71|16.74|16.62|102
1762360800000|2025-11-05 16:40:00|16.83|16.71|16.74|16.62|16.83|16.71|16.74|16.62|73
1762361100000|2025-11-05 16:45:00|16.75|16.63|16.83|16.71|16.83|16.71|16.74|16.62|69
1762361400000|2025-11-05 16:50:00|16.82|16.7|16.85|16.73|16.85|16.73|16.79|16.67|80
1762361700000|2025-11-05 16:55:00|16.86|16.74|16.82|16.7|16.86|16.74|16.81|16.69|74
1762362000000|2025-11-05 17:00:00|16.81|16.69|16.75|16.63|16.82|16.7|16.75|16.63|63
1762362300000|2025-11-05 17:05:00|16.76|16.64|16.76|16.64|16.77|16.65|16.75|16.63|43
1762362600000|2025-11-05 17:10:00|16.75|16.63|16.75|16.63|16.77|16.65|16.74|16.62|53
1762362900000|2025-11-05 17:15:00|16.74|16.62|16.81|16.69|16.81|16.69|16.74|16.62|66
1762363200000|2025-11-05 17:20:00|16.82|16.7|16.84|16.72|16.84|16.72|16.8|16.68|61
1762363500000|2025-11-05 17:25:00|16.83|16.71|16.83|16.71|16.86|16.74|16.82|16.7|29
1762363800000|2025-11-05 17:30:00|16.84|16.72|16.88|16.76|16.89|16.77|16.84|16.72|108
1762364100000|2025-11-05 17:35:00|16.87|16.75|16.85|16.73|16.88|16.76|16.84|16.72|87
1762364400000|2025-11-05 17:40:00|16.84|16.72|16.82|16.7|16.84|16.72|16.8|16.68|73
1762364700000|2025-11-05 17:45:00|16.81|16.69|16.76|16.64|16.82|16.7|16.76|16.64|66
1762365000000|2025-11-05 17:50:00|16.77|16.65|16.81|16.69|16.81|16.69|16.76|16.64|41
1762365300000|2025-11-05 17:55:00|16.8|16.68|16.8|16.68|16.82|16.7|16.77|16.65|71
1762365600000|2025-11-05 18:00:00|16.79|16.67|16.79|16.67|16.8|16.68|16.77|16.65|53
1762365900000|2025-11-05 18:05:00|16.78|16.66|16.75|16.63|16.8|16.68|16.74|16.62|58
1762366200000|2025-11-05 18:10:00|16.74|16.62|16.75|16.63|16.76|16.64|16.73|16.61|54
1762366500000|2025-11-05 18:15:00|16.76|16.64|16.8|16.68|16.82|16.7|16.75|16.63|51
1762366800000|2025-11-05 18:20:00|16.79|16.67|16.78|16.66|16.8|16.68|16.77|16.65|56
1762367100000|2025-11-05 18:25:00|16.79|16.67|16.82|16.7|16.82|16.7|16.77|16.65|28
1762367400000|2025-11-05 18:30:00|16.81|16.69|16.82|16.7|16.84|16.72|16.8|16.68|52
1762367700000|2025-11-05 18:35:00|16.81|16.69|16.9|16.78|16.9|16.78|16.81|16.69|40
1762368000000|2025-11-05 18:40:00|16.89|16.77|16.87|16.75|16.9|16.78|16.87|16.75|25
1762368300000|2025-11-05 18:45:00|16.86|16.74|16.9|16.78|16.91|16.79|16.85|16.73|91
1762368600000|2025-11-05 18:50:00|16.91|16.79|16.91|16.79|16.95|16.83|16.89|16.77|51
1762368900000|2025-11-05 18:55:00|16.92|16.8|16.88|16.76|16.92|16.8|16.87|16.75|67
1762369200000|2025-11-05 19:00:00|16.87|16.75|16.85|16.73|16.89|16.77|16.84|16.72|41
1762369500000|2025-11-05 19:05:00|16.86|16.74|16.82|16.7|16.86|16.74|16.8|16.68|37
1762369800000|2025-11-05 19:10:00|16.81|16.69|16.83|16.71|16.83|16.71|16.81|16.69|27
1762370100000|2025-11-05 19:15:00|16.82|16.7|16.87|16.75|16.88|16.76|16.81|16.69|54
1762370400000|2025-11-05 19:20:00|16.88|16.76|16.83|16.71|16.88|16.76|16.82|16.7|38
1762370700000|2025-11-05 19:25:00|16.84|16.72|16.84|16.72|16.87|16.75|16.83|16.71|25
1762371000000|2025-11-05 19:30:00|16.83|16.71|16.86|16.74|16.87|16.75|16.83|16.71|24
1762371300000|2025-11-05 19:35:00|16.85|16.73|16.9|16.78|16.9|16.78|16.85|16.73|24
1762371600000|2025-11-05 19:40:00|16.89|16.77|16.88|16.76|16.89|16.77|16.87|16.75|36
1762371900000|2025-11-05 19:45:00|16.87|16.75|16.78|16.66|16.87|16.75|16.77|16.65|18
1762372200000|2025-11-05 19:50:00|16.79|16.67|16.81|16.69|16.82|16.7|16.79|16.67|31
1762372500000|2025-11-05 19:55:00|16.82|16.7|16.79|16.67|16.82|16.7|16.78|16.66|29
1762372800000|2025-11-05 20:00:00|16.8|16.68|16.8|16.68|16.81|16.69|16.78|16.66|31
1762373100000|2025-11-05 20:05:00|16.81|16.69|16.81|16.69|16.83|16.71|16.79|16.67|35
1762373400000|2025-11-05 20:10:00|16.82|16.7|16.87|16.75|16.89|16.77|16.82|16.7|32
1762373700000|2025-11-05 20:15:00|16.88|16.76|16.84|16.72|16.88|16.76|16.84|16.72|17
1762374000000|2025-11-05 20:20:00|16.85|16.73|16.87|16.75|16.87|16.75|16.83|16.71|27
1762374300000|2025-11-05 20:25:00|16.86|16.74|16.78|16.66|16.86|16.74|16.78|16.66|41
1762374600000|2025-11-05 20:30:00|16.77|16.65|16.81|16.69|16.81|16.69|16.74|16.62|46
1762374900000|2025-11-05 20:35:00|16.82|16.7|16.78|16.66|16.82|16.7|16.75|16.63|60
1762375200000|2025-11-05 20:40:00|16.77|16.65|16.8|16.68|16.81|16.69|16.77|16.65|28
1762375500000|2025-11-05 20:45:00|16.79|16.67|16.81|16.69|16.81|16.69|16.76|16.64|43
1762375800000|2025-11-05 20:50:00|16.8|16.68|16.82|16.7|16.84|16.72|16.79|16.67|37
1762376100000|2025-11-05 20:55:00|16.81|16.69|16.81|16.69|16.83|16.71|16.79|16.67|59
1762376400000|2025-11-05 21:00:00|16.8|16.68|16.74|16.62|16.81|16.69|16.69|16.57|96
1762376700000|2025-11-05 21:05:00|16.75|16.63|16.71|16.59|16.75|16.63|16.7|16.58|95
1762377000000|2025-11-05 21:10:00|16.72|16.6|16.72|16.6|16.73|16.61|16.7|16.58|49
1762377300000|2025-11-05 21:15:00|16.71|16.59|16.74|16.62|16.74|16.62|16.71|16.59|52
1762377600000|2025-11-05 21:20:00|16.73|16.61|16.75|16.63|16.76|16.64|16.73|16.61|37
1762377900000|2025-11-05 21:25:00|16.76|16.64|16.71|16.59|16.76|16.64|16.68|16.56|50
1762378200000|2025-11-05 21:30:00|16.72|16.6|16.71|16.59|16.72|16.6|16.68|16.56|42
1762378500000|2025-11-05 21:35:00|16.72|16.6|16.69|16.57|16.73|16.61|16.67|16.55|46
1762378800000|2025-11-05 21:40:00|16.68|16.56|16.71|16.59|16.71|16.59|16.68|16.56|46
1762379100000|2025-11-05 21:45:00|16.7|16.58|16.75|16.63|16.75|16.63|16.7|16.58|26
1762379400000|2025-11-05 21:50:00|16.76|16.64|16.76|16.64|16.78|16.66|16.75|16.63|33
1762379700000|2025-11-05 21:55:00|16.77|16.65|16.76|16.64|16.78|16.66|16.75|16.63|34
1762380000000|2025-11-05 22:00:00|16.77|16.65|16.72|16.6|16.78|16.66|16.72|16.6|20
1762380300000|2025-11-05 22:05:00|16.71|16.59|16.74|16.62|16.74|16.62|16.7|16.58|20
1762380600000|2025-11-05 22:10:00|16.73|16.61|16.75|16.63|16.76|16.64|16.73|16.61|23
1762380900000|2025-11-05 22:15:00|16.74|16.62|16.79|16.67|16.8|16.68|16.74|16.62|26
1762381200000|2025-11-05 22:20:00|16.78|16.66|16.8|16.68|16.8|16.68|16.76|16.64|17
1762381500000|2025-11-05 22:25:00|16.81|16.69|16.79|16.67|16.81|16.69|16.78|16.66|27
1762381800000|2025-11-05 22:30:00|16.8|16.68|16.84|16.72|16.84|16.72|16.77|16.65|25
1762382100000|2025-11-05 22:35:00|16.85|16.73|16.84|16.72|16.86|16.74|16.83|16.71|18
1762382400000|2025-11-05 22:40:00|16.83|16.71|16.84|16.72|16.85|16.73|16.81|16.69|16
1762382700000|2025-11-05 22:45:00|16.83|16.71|16.82|16.7|16.84|16.72|16.81|16.69|24
1762383000000|2025-11-05 22:50:00|16.83|16.71|16.85|16.73|16.85|16.73|16.82|16.7|11
1762383300000|2025-11-05 22:55:00|16.84|16.72|16.87|16.75|16.87|16.75|16.84|16.72|20
1762383600000|2025-11-05 23:00:00|16.88|16.76|16.82|16.7|16.89|16.77|16.81|16.69|57
1762383900000|2025-11-05 23:05:00|16.81|16.69|16.81|16.69|16.83|16.71|16.8|16.68|43
1762384200000|2025-11-05 23:10:00|16.82|16.7|16.82|16.7|16.85|16.73|16.81|16.69|29
1762384500000|2025-11-05 23:15:00|16.83|16.71|16.82|16.7|16.83|16.71|16.81|16.69|16
1762384800000|2025-11-05 23:20:00|16.83|16.71|16.84|16.72|16.86|16.74|16.81|16.69|32
1762385100000|2025-11-05 23:25:00|16.83|16.71|16.84|16.72|16.84|16.72|16.82|16.7|4
1762385400000|2025-11-05 23:30:00|16.83|16.71|16.83|16.71|16.85|16.73|16.82|16.7|31
1762385700000|2025-11-05 23:35:00|16.82|16.7|16.82|16.7|16.84|16.72|16.81|16.69|47
1762386000000|2025-11-05 23:40:00|16.81|16.69|16.84|16.72|16.84|16.72|16.81|16.69|26
1762386300000|2025-11-05 23:45:00|16.83|16.71|16.81|16.69|16.83|16.71|16.81|16.69|19
1762386600000|2025-11-05 23:50:00|16.8|16.68|16.79|16.67|16.81|16.69|16.79|16.67|52
1762386900000|2025-11-05 23:55:00|16.8|16.68|16.78|16.66|16.81|16.69|16.77|16.65|51
1762387200000|2025-11-06 00:00:00|16.77|16.65|16.73|16.61|16.78|16.66|16.71|16.59|54
1762387500000|2025-11-06 00:05:00|16.72|16.6|16.72|16.6|16.73|16.61|16.69|16.57|37
1762387800000|2025-11-06 00:10:00|16.73|16.61|16.75|16.63|16.76|16.64|16.73|16.61|37
1762388100000|2025-11-06 00:15:00|16.74|16.62|16.73|16.61|16.77|16.65|16.72|16.6|38
1762388400000|2025-11-06 00:20:00|16.72|16.6|16.68|16.56|16.73|16.61|16.68|16.56|35
1762388700000|2025-11-06 00:25:00|16.67|16.55|16.71|16.59|16.72|16.6|16.67|16.55|41
1762389000000|2025-11-06 00:30:00|16.72|16.6|16.7|16.58|16.72|16.6|16.69|16.57|37
1762389300000|2025-11-06 00:35:00|16.69|16.57|16.68|16.56|16.73|16.61|16.67|16.55|36
1762389600000|2025-11-06 00:40:00|16.67|16.55|16.7|16.58|16.7|16.58|16.66|16.54|36
1762389900000|2025-11-06 00:45:00|16.69|16.57|16.7|16.58|16.7|16.58|16.66|16.54|24
1762390200000|2025-11-06 00:50:00|16.69|16.57|16.77|16.65|16.77|16.65|16.69|16.57|21
1762390500000|2025-11-06 00:55:00|16.76|16.64|16.75|16.63|16.76|16.64|16.75|16.63|18
1762390800000|2025-11-06 01:00:00|16.74|16.62|16.68|16.56|16.75|16.63|16.68|16.56|33
1762391100000|2025-11-06 01:05:00|16.67|16.55|16.62|16.5|16.7|16.58|16.6|16.48|70
1762391400000|2025-11-06 01:10:00|16.61|16.49|16.63|16.51|16.65|16.53|16.61|16.49|29
1762391700000|2025-11-06 01:15:00|16.64|16.52|16.57|16.45|16.66|16.54|16.57|16.45|46
1762392000000|2025-11-06 01:20:00|16.56|16.44|16.54|16.42|16.58|16.46|16.53|16.41|41
1762392300000|2025-11-06 01:25:00|16.55|16.43|16.52|16.4|16.55|16.43|16.5|16.38|40
1762392600000|2025-11-06 01:30:00|16.53|16.41|16.57|16.45|16.57|16.45|16.53|16.41|29
1762392900000|2025-11-06 01:35:00|16.56|16.44|16.64|16.52|16.65|16.53|16.56|16.44|39
1762393200000|2025-11-06 01:40:00|16.63|16.51|16.62|16.5|16.65|16.53|16.6|16.48|36
1762393500000|2025-11-06 01:45:00|16.63|16.51|16.64|16.52|16.69|16.57|16.61|16.49|44
1762393800000|2025-11-06 01:50:00|16.63|16.51|16.67|16.55|16.69|16.57|16.63|16.51|37
1762394100000|2025-11-06 01:55:00|16.68|16.56|16.69|16.57|16.7|16.58|16.68|16.56|20
1762394400000|2025-11-06 02:00:00|16.7|16.58|16.66|16.54|16.7|16.58|16.66|16.54|51
1762394700000|2025-11-06 02:05:00|16.67|16.55|16.65|16.53|16.69|16.57|16.65|16.53|49
1762395000000|2025-11-06 02:10:00|16.64|16.52|16.57|16.45|16.65|16.53|16.56|16.44|50
1762395300000|2025-11-06 02:15:00|16.58|16.46|16.67|16.55|16.67|16.55|16.58|16.46|44
1762395600000|2025-11-06 02:20:00|16.68|16.56|16.61|16.49|16.68|16.56|16.61|16.49|48
1762395900000|2025-11-06 02:25:00|16.6|16.48|16.63|16.51|16.63|16.51|16.6|16.48|36
1762396200000|2025-11-06 02:30:00|16.62|16.5|16.68|16.56|16.69|16.57|16.61|16.49|65
1762396500000|2025-11-06 02:35:00|16.69|16.57|16.71|16.59|16.72|16.6|16.69|16.57|61
1762396800000|2025-11-06 02:40:00|16.72|16.6|16.76|16.64|16.78|16.66|16.72|16.6|37
1762397100000|2025-11-06 02:45:00|16.77|16.65|16.8|16.68|16.84|16.72|16.77|16.65|62
1762397400000|2025-11-06 02:50:00|16.79|16.67|16.76|16.64|16.8|16.68|16.75|16.63|30
1762397700000|2025-11-06 02:55:00|16.77|16.65|16.76|16.64|16.78|16.66|16.76|16.64|22
1762398000000|2025-11-06 03:00:00|16.77|16.65|16.78|16.66|16.79|16.67|16.76|16.64|28
1762398300000|2025-11-06 03:05:00|16.79|16.67|16.78|16.66|16.79|16.67|16.74|16.62|34
1762398600000|2025-11-06 03:10:00|16.77|16.65|16.76|16.64|16.78|16.66|16.74|16.62|18
1762398900000|2025-11-06 03:15:00|16.75|16.63|16.8|16.68|16.82|16.7|16.75|16.63|46
1762399200000|2025-11-06 03:20:00|16.79|16.67|16.8|16.68|16.81|16.69|16.78|16.66|30
1762399500000|2025-11-06 03:25:00|16.79|16.67|16.75|16.63|16.8|16.68|16.75|16.63|27
1762399800000|2025-11-06 03:30:00|16.76|16.64|16.76|16.64|16.78|16.66|16.75|16.63|33
1762400100000|2025-11-06 03:35:00|16.77|16.65|16.79|16.67|16.8|16.68|16.77|16.65|23
1762400400000|2025-11-06 03:40:00|16.78|16.66|16.79|16.67|16.79|16.67|16.76|16.64|20
1762400700000|2025-11-06 03:45:00|16.78|16.66|16.8|16.68|16.8|16.68|16.78|16.66|25
1762401000000|2025-11-06 03:50:00|16.79|16.67|16.78|16.66|16.81|16.69|16.77|16.65|24
1762401300000|2025-11-06 03:55:00|16.79|16.67|16.78|16.66|16.8|16.68|16.77|16.65|34
1762401600000|2025-11-06 04:00:00|16.77|16.65|16.76|16.64|16.79|16.67|16.74|16.62|34
1762401900000|2025-11-06 04:05:00|16.77|16.65|16.75|16.63|16.78|16.66|16.73|16.61|21
1762402200000|2025-11-06 04:10:00|16.76|16.64|16.78|16.66|16.79|16.67|16.75|16.63|19
1762402500000|2025-11-06 04:15:00|16.79|16.67|16.79|16.67|16.8|16.68|16.77|16.65|29
1762402800000|2025-11-06 04:20:00|16.78|16.66|16.75|16.63|16.79|16.67|16.73|16.61|32
1762403100000|2025-11-06 04:25:00|16.74|16.62|16.73|16.61|16.75|16.63|16.73|16.61|22
1762403400000|2025-11-06 04:30:00|16.72|16.6|16.73|16.61|16.73|16.61|16.71|16.59|48
1762403700000|2025-11-06 04:35:00|16.74|16.62|16.72|16.6|16.74|16.62|16.7|16.58|67
1762404000000|2025-11-06 04:40:00|16.71|16.59|16.74|16.62|16.74|16.62|16.7|16.58|30
1762404300000|2025-11-06 04:45:00|16.73|16.61|16.76|16.64|16.81|16.69|16.73|16.61|38
1762404600000|2025-11-06 04:50:00|16.75|16.63|16.75|16.63|16.76|16.64|16.74|16.62|25
1762404900000|2025-11-06 04:55:00|16.74|16.62|16.75|16.63|16.76|16.64|16.74|16.62|12
1762405200000|2025-11-06 05:00:00|16.74|16.62|16.74|16.62|16.75|16.63|16.73|16.61|23
1762405500000|2025-11-06 05:05:00|16.73|16.61|16.66|16.54|16.74|16.62|16.64|16.52|40
1762405800000|2025-11-06 05:10:00|16.65|16.53|16.6|16.48|16.66|16.54|16.59|16.47|40
1762406100000|2025-11-06 05:15:00|16.59|16.47|16.56|16.44|16.59|16.47|16.54|16.42|76
1762406400000|2025-11-06 05:20:00|16.55|16.43|16.59|16.47|16.59|16.47|16.53|16.41|60
1762406700000|2025-11-06 05:25:00|16.58|16.46|16.55|16.43|16.59|16.47|16.53|16.41|53
1762407000000|2025-11-06 05:30:00|16.56|16.44|16.52|16.4|16.56|16.44|16.51|16.39|45
1762407300000|2025-11-06 05:35:00|16.51|16.39|16.47|16.35|16.54|16.42|16.47|16.35|69
1762407600000|2025-11-06 05:40:00|16.48|16.36|16.49|16.37|16.5|16.38|16.47|16.35|40
1762407900000|2025-11-06 05:45:00|16.48|16.36|16.44|16.32|16.49|16.37|16.43|16.31|83
1762408200000|2025-11-06 05:50:00|16.45|16.33|16.42|16.3|16.47|16.35|16.41|16.29|87
1762408500000|2025-11-06 05:55:00|16.43|16.31|16.45|16.33|16.45|16.33|16.42|16.3|57
1762408800000|2025-11-06 06:00:00|16.44|16.32|16.46|16.34|16.48|16.36|16.44|16.32|25
1762409100000|2025-11-06 06:05:00|16.47|16.35|16.45|16.33|16.5|16.38|16.42|16.3|47
1762409400000|2025-11-06 06:10:00|16.46|16.34|16.48|16.36|16.48|16.36|16.45|16.33|39
1762409700000|2025-11-06 06:15:00|16.47|16.35|16.49|16.37|16.51|16.39|16.46|16.34|55
1762410000000|2025-11-06 06:20:00|16.48|16.36|16.49|16.37|16.51|16.39|16.47|16.35|64
1762410300000|2025-11-06 06:25:00|16.5|16.38|16.49|16.37|16.5|16.38|16.47|16.35|26
1762410600000|2025-11-06 06:30:00|16.5|16.38|16.47|16.35|16.51|16.39|16.43|16.31|42
1762410900000|2025-11-06 06:35:00|16.46|16.34|16.43|16.31|16.48|16.36|16.43|16.31|58
1762411200000|2025-11-06 06:40:00|16.44|16.32|16.46|16.34|16.46|16.34|16.43|16.31|43
1762411500000|2025-11-06 06:45:00|16.45|16.33|16.45|16.33|16.46|16.34|16.41|16.29|49
1762411800000|2025-11-06 06:50:00|16.46|16.34|16.43|16.31|16.46|16.34|16.42|16.3|46
1762412100000|2025-11-06 06:55:00|16.44|16.32|16.4|16.28|16.45|16.33|16.4|16.28|43
1762412400000|2025-11-06 07:00:00|16.41|16.29|16.44|16.32|16.44|16.32|16.4|16.28|68
1762412700000|2025-11-06 07:05:00|16.43|16.31|16.47|16.35|16.48|16.36|16.43|16.31|39
1762413000000|2025-11-06 07:10:00|16.46|16.34|16.44|16.32|16.47|16.35|16.43|16.31|21
1762413300000|2025-11-06 07:15:00|16.43|16.31|16.38|16.26|16.43|16.31|16.35|16.23|70
1762413600000|2025-11-06 07:20:00|16.37|16.25|16.5|16.38|16.5|16.38|16.37|16.25|64
1762413900000|2025-11-06 07:25:00|16.51|16.39|16.49|16.37|16.51|16.39|16.47|16.35|67
1762414200000|2025-11-06 07:30:00|16.48|16.36|16.39|16.27|16.48|16.36|16.37|16.25|80
1762414500000|2025-11-06 07:35:00|16.38|16.26|16.37|16.25|16.44|16.32|16.37|16.25|38
1762414800000|2025-11-06 07:40:00|16.38|16.26|16.38|16.26|16.39|16.27|16.36|16.24|59
1762415100000|2025-11-06 07:45:00|16.37|16.25|16.4|16.28|16.42|16.3|16.36|16.24|42
1762415400000|2025-11-06 07:50:00|16.41|16.29|16.4|16.28|16.42|16.3|16.39|16.27|46
1762415700000|2025-11-06 07:55:00|16.39|16.27|16.4|16.28|16.42|16.3|16.39|16.27|46
1762416000000|2025-11-06 08:00:00|16.39|16.27|16.39|16.27|16.44|16.32|16.37|16.25|87
1762416300000|2025-11-06 08:05:00|16.4|16.28|16.39|16.27|16.41|16.29|16.39|16.27|52
1762416600000|2025-11-06 08:10:00|16.4|16.28|16.42|16.3|16.42|16.3|16.4|16.28|27
1762416900000|2025-11-06 08:15:00|16.43|16.31|16.46|16.34|16.48|16.36|16.41|16.29|58
1762417200000|2025-11-06 08:20:00|16.45|16.33|16.46|16.34|16.47|16.35|16.44|16.32|22
1762417500000|2025-11-06 08:25:00|16.45|16.33|16.46|16.34|16.48|16.36|16.43|16.31|30
1762417800000|2025-11-06 08:30:00|16.47|16.35|16.43|16.31|16.47|16.35|16.42|16.3|55
1762418100000|2025-11-06 08:35:00|16.44|16.32|16.44|16.32|16.45|16.33|16.42|16.3|51
1762418400000|2025-11-06 08:40:00|16.43|16.31|16.41|16.29|16.44|16.32|16.41|16.29|25
1762418700000|2025-11-06 08:45:00|16.4|16.28|16.36|16.24|16.41|16.29|16.36|16.24|61
1762419000000|2025-11-06 08:50:00|16.37|16.25|16.39|16.27|16.4|16.28|16.36|16.24|31
1762419300000|2025-11-06 08:55:00|16.4|16.28|16.42|16.3|16.42|16.3|16.39|16.27|35
1762419600000|2025-11-06 09:00:00|16.41|16.29|16.35|16.23|16.43|16.31|16.35|16.23|23
1762419900000|2025-11-06 09:05:00|16.36|16.24|16.37|16.25|16.37|16.25|16.33|16.21|54
1762420200000|2025-11-06 09:10:00|16.38|16.26|16.45|16.33|16.45|16.33|16.37|16.25|30
1762420500000|2025-11-06 09:15:00|16.44|16.32|16.45|16.33|16.46|16.34|16.42|16.3|40
1762420800000|2025-11-06 09:20:00|16.44|16.32|16.41|16.29|16.45|16.33|16.4|16.28|36
1762421100000|2025-11-06 09:25:00|16.42|16.3|16.39|16.27|16.43|16.31|16.39|16.27|30
1762421400000|2025-11-06 09:30:00|16.4|16.28|16.42|16.3|16.42|16.3|16.39|16.27|29
1762421700000|2025-11-06 09:35:00|16.41|16.29|16.42|16.3|16.43|16.31|16.4|16.28|44
1762422000000|2025-11-06 09:40:00|16.43|16.31|16.41|16.29|16.44|16.32|16.4|16.28|33
1762422300000|2025-11-06 09:45:00|16.4|16.28|16.37|16.25|16.42|16.3|16.36|16.24|32
1762422600000|2025-11-06 09:50:00|16.36|16.24|16.38|16.26|16.39|16.27|16.36|16.24|39
1762422900000|2025-11-06 09:55:00|16.37|16.25|16.36|16.24|16.39|16.27|16.35|16.23|26
1762423200000|2025-11-06 10:00:00|16.35|16.23|16.33|16.21|16.36|16.24|16.32|16.2|37
1762423500000|2025-11-06 10:05:00|16.32|16.2|16.31|16.19|16.33|16.21|16.3|16.18|39
1762423800000|2025-11-06 10:10:00|16.3|16.18|16.34|16.22|16.37|16.25|16.29|16.17|43
1762424100000|2025-11-06 10:15:00|16.33|16.21|16.42|16.3|16.43|16.31|16.33|16.21|32
1762424400000|2025-11-06 10:20:00|16.41|16.29|16.4|16.28|16.44|16.32|16.39|16.27|32
1762424700000|2025-11-06 10:25:00|16.41|16.29|16.41|16.29|16.42|16.3|16.4|16.28|17
1762425000000|2025-11-06 10:30:00|16.4|16.28|16.47|16.35|16.47|16.35|16.4|16.28|36
1762425300000|2025-11-06 10:35:00|16.48|16.36|16.39|16.27|16.48|16.36|16.39|16.27|36
1762425600000|2025-11-06 10:40:00|16.4|16.28|16.39|16.27|16.41|16.29|16.38|16.26|30
1762425900000|2025-11-06 10:45:00|16.4|16.28|16.37|16.25|16.42|16.3|16.37|16.25|28
1762426200000|2025-11-06 10:50:00|16.38|16.26|16.41|16.29|16.41|16.29|16.38|16.26|10
1762426500000|2025-11-06 10:55:00|16.42|16.3|16.4|16.28|16.43|16.31|16.4|16.28|7
1762426800000|2025-11-06 11:00:00|16.41|16.29|16.34|16.22|16.41|16.29|16.33|16.21|44
1762427100000|2025-11-06 11:05:00|16.33|16.21|16.33|16.21|16.34|16.22|16.31|16.19|59
1762427400000|2025-11-06 11:10:00|16.34|16.22|16.32|16.2|16.34|16.22|16.31|16.19|23
1762427700000|2025-11-06 11:15:00|16.31|16.19|16.35|16.23|16.35|16.23|16.3|16.18|25
1762428000000|2025-11-06 11:20:00|16.36|16.24|16.37|16.25|16.38|16.26|16.35|16.23|36
1762428300000|2025-11-06 11:25:00|16.36|16.24|16.38|16.26|16.39|16.27|16.35|16.23|13
1762428600000|2025-11-06 11:30:00|16.39|16.27|16.36|16.24|16.41|16.29|16.36|16.24|28
1762428900000|2025-11-06 11:35:00|16.37|16.25|16.38|16.26|16.38|16.26|16.34|16.22|30
1762429200000|2025-11-06 11:40:00|16.37|16.25|16.38|16.26|16.39|16.27|16.37|16.25|14
1762429500000|2025-11-06 11:45:00|16.39|16.27|16.37|16.25|16.4|16.28|16.37|16.25|35
1762429800000|2025-11-06 11:50:00|16.36|16.24|16.36|16.24|16.38|16.26|16.34|16.22|27
1762430100000|2025-11-06 11:55:00|16.37|16.25|16.37|16.25|16.37|16.25|16.36|16.24|9
1762430400000|2025-11-06 12:00:00|16.38|16.26|16.34|16.22|16.38|16.26|16.33|16.21|37
1762430700000|2025-11-06 12:05:00|16.33|16.21|16.35|16.23|16.39|16.27|16.33|16.21|53
1762431000000|2025-11-06 12:10:00|16.36|16.24|16.35|16.23|16.37|16.25|16.35|16.23|40
1762431300000|2025-11-06 12:15:00|16.34|16.22|16.31|16.19|16.35|16.23|16.31|16.19|34
1762431600000|2025-11-06 12:20:00|16.32|16.2|16.28|16.16|16.32|16.2|16.28|16.16|35
1762431900000|2025-11-06 12:25:00|16.27|16.15|16.27|16.15|16.29|16.17|16.25|16.13|33
1762432200000|2025-11-06 12:30:00|16.28|16.16|16.28|16.16|16.29|16.17|16.26|16.14|27
1762432500000|2025-11-06 12:35:00|16.29|16.17|16.26|16.14|16.29|16.17|16.26|16.14|30
1762432800000|2025-11-06 12:40:00|16.25|16.13|16.18|16.06|16.25|16.13|16.18|16.06|54
1762433100000|2025-11-06 12:45:00|16.19|16.07|16.2|16.08|16.21|16.09|16.17|16.05|74
1762433400000|2025-11-06 12:50:00|16.21|16.09|16.2|16.08|16.22|16.1|16.19|16.07|44
1762433700000|2025-11-06 12:55:00|16.21|16.09|16.2|16.08|16.22|16.1|16.2|16.08|12
1762434000000|2025-11-06 13:00:00|16.19|16.07|16.22|16.1|16.23|16.11|16.19|16.07|52
1762434300000|2025-11-06 13:05:00|16.23|16.11|16.25|16.13|16.25|16.13|16.21|16.09|47
1762434600000|2025-11-06 13:10:00|16.26|16.14|16.27|16.15|16.27|16.15|16.24|16.12|18
1762434900000|2025-11-06 13:15:00|16.28|16.16|16.38|16.26|16.4|16.28|16.28|16.16|67
1762435200000|2025-11-06 13:20:00|16.37|16.25|16.41|16.29|16.41|16.29|16.33|16.21|103
1762435500000|2025-11-06 13:25:00|16.4|16.28|16.41|16.29|16.43|16.31|16.37|16.25|66
1762435800000|2025-11-06 13:30:00|16.42|16.3|16.37|16.25|16.43|16.31|16.36|16.24|76
1762436100000|2025-11-06 13:35:00|16.36|16.24|16.38|16.26|16.38|16.26|16.36|16.24|53
1762436400000|2025-11-06 13:40:00|16.37|16.25|16.4|16.28|16.4|16.28|16.36|16.24|50
1762436700000|2025-11-06 13:45:00|16.41|16.29|16.41|16.29|16.45|16.33|16.39|16.27|67
1762437000000|2025-11-06 13:50:00|16.42|16.3|16.39|16.27|16.43|16.31|16.39|16.27|46
1762437300000|2025-11-06 13:55:00|16.4|16.28|16.38|16.26|16.4|16.28|16.36|16.24|59
1762437600000|2025-11-06 14:00:00|16.37|16.25|16.38|16.26|16.41|16.29|16.37|16.25|38
1762437900000|2025-11-06 14:05:00|16.37|16.25|16.26|16.14|16.37|16.25|16.24|16.12|86
1762438200000|2025-11-06 14:10:00|16.25|16.13|16.29|16.17|16.3|16.18|16.23|16.11|49
1762438500000|2025-11-06 14:15:00|16.28|16.16|16.29|16.17|16.31|16.19|16.26|16.14|72
1762438800000|2025-11-06 14:20:00|16.3|16.18|16.21|16.09|16.3|16.18|16.21|16.09|38
1762439100000|2025-11-06 14:25:00|16.22|16.1|16.23|16.11|16.25|16.13|16.21|16.09|42
1762439400000|2025-11-06 14:30:00|16.22|16.1|16.16|16.04|16.25|16.13|16.15|16.03|131
1762439700000|2025-11-06 14:35:00|16.17|16.05|16.14|16.02|16.19|16.07|16.1|15.98|122
1762440000000|2025-11-06 14:40:00|16.13|16.01|16.15|16.03|16.18|16.06|16.09|15.97|139
1762440300000|2025-11-06 14:45:00|16.14|16.02|16.19|16.07|16.24|16.12|16.14|16.02|112
1762440600000|2025-11-06 14:50:00|16.2|16.08|16.12|16|16.21|16.09|16.12|16|113
1762440900000|2025-11-06 14:55:00|16.13|16.01|16.13|16.01|16.15|16.03|16.1|15.98|79
1762441200000|2025-11-06 15:00:00|16.12|16|16.1|15.98|16.15|16.03|16.09|15.97|145
1762441500000|2025-11-06 15:05:00|16.11|15.99|16.14|16.02|16.18|16.06|16.11|15.99|74
1762441800000|2025-11-06 15:10:00|16.15|16.03|16.15|16.03|16.2|16.08|16.14|16.02|69
1762442100000|2025-11-06 15:15:00|16.14|16.02|16.19|16.07|16.22|16.1|16.12|16|120
1762442400000|2025-11-06 15:20:00|16.2|16.08|16.21|16.09|16.3|16.18|16.2|16.08|86
1762442700000|2025-11-06 15:25:00|16.22|16.1|16.16|16.04|16.23|16.11|16.16|16.04|109
1762443000000|2025-11-06 15:30:00|16.15|16.03|16.04|15.92|16.17|16.05|16.03|15.91|97
1762443300000|2025-11-06 15:35:00|16.05|15.93|16.01|15.89|16.05|15.93|16|15.88|67
1762443600000|2025-11-06 15:40:00|16|15.88|15.95|15.83|16.04|15.92|15.95|15.83|114
1762443900000|2025-11-06 15:45:00|15.96|15.84|15.97|15.85|15.99|15.87|15.93|15.81|96
1762444200000|2025-11-06 15:50:00|15.96|15.84|16.03|15.91|16.03|15.91|15.92|15.8|120
1762444500000|2025-11-06 15:55:00|16.02|15.9|15.98|15.86|16.02|15.9|15.95|15.83|85
1762444800000|2025-11-06 16:00:00|15.99|15.87|16.02|15.9|16.03|15.91|15.97|15.85|110
1762445100000|2025-11-06 16:05:00|16.01|15.89|15.99|15.87|16.07|15.95|15.99|15.87|103
1762445400000|2025-11-06 16:10:00|16|15.88|15.97|15.85|16|15.88|15.96|15.84|86
1762445700000|2025-11-06 16:15:00|15.98|15.86|15.94|15.82|15.99|15.87|15.94|15.82|81
1762446000000|2025-11-06 16:20:00|15.95|15.83|15.97|15.85|15.97|15.85|15.94|15.82|63
1762446300000|2025-11-06 16:25:00|15.98|15.86|16|15.88|16|15.88|15.96|15.84|61
1762446600000|2025-11-06 16:30:00|15.99|15.87|15.98|15.86|16|15.88|15.97|15.85|48
1762446900000|2025-11-06 16:35:00|15.97|15.85|15.91|15.79|15.98|15.86|15.91|15.79|66
1762447200000|2025-11-06 16:40:00|15.92|15.8|15.85|15.73|15.93|15.81|15.77|15.65|75
1762447500000|2025-11-06 16:45:00|15.84|15.72|15.89|15.77|15.93|15.81|15.82|15.7|83
1762447800000|2025-11-06 16:50:00|15.88|15.76|15.98|15.86|15.98|15.86|15.85|15.73|97
1762448100000|2025-11-06 16:55:00|15.97|15.85|15.93|15.81|15.98|15.86|15.91|15.79|55
1762448400000|2025-11-06 17:00:00|15.92|15.8|15.95|15.83|15.97|15.85|15.92|15.8|60
1762448700000|2025-11-06 17:05:00|15.96|15.84|15.97|15.85|15.98|15.86|15.9|15.78|64
1762449000000|2025-11-06 17:10:00|15.98|15.86|15.93|15.81|16.04|15.92|15.92|15.8|122
1762449300000|2025-11-06 17:15:00|15.94|15.82|15.95|15.83|15.98|15.86|15.93|15.81|78
1762449600000|2025-11-06 17:20:00|15.94|15.82|15.95|15.83|15.96|15.84|15.89|15.77|72
1762449900000|2025-11-06 17:25:00|15.94|15.82|16.01|15.89|16.02|15.9|15.94|15.82|48
1762450200000|2025-11-06 17:30:00|16|15.88|16|15.88|16.05|15.93|15.97|15.85|83
1762450500000|2025-11-06 17:35:00|16.01|15.89|15.99|15.87|16.05|15.93|15.99|15.87|60
1762450800000|2025-11-06 17:40:00|15.98|15.86|16|15.88|16.01|15.89|15.97|15.85|69
1762451100000|2025-11-06 17:45:00|16.01|15.89|16.07|15.95|16.1|15.98|16.01|15.89|37
1762451400000|2025-11-06 17:50:00|16.06|15.94|16.11|15.99|16.11|15.99|16.06|15.94|52
1762451700000|2025-11-06 17:55:00|16.12|16|16.09|15.97|16.12|16|16.08|15.96|50
1762452000000|2025-11-06 18:00:00|16.08|15.96|16.06|15.94|16.11|15.99|16.06|15.94|67
1762452300000|2025-11-06 18:05:00|16.05|15.93|16.02|15.9|16.06|15.94|16.02|15.9|76
1762452600000|2025-11-06 18:10:00|16.01|15.89|16.02|15.9|16.02|15.9|15.99|15.87|94
1762452900000|2025-11-06 18:15:00|16.01|15.89|15.96|15.84|16.02|15.9|15.93|15.81|86
1762453200000|2025-11-06 18:20:00|15.97|15.85|15.99|15.87|15.99|15.87|15.95|15.83|77
1762453500000|2025-11-06 18:25:00|15.98|15.86|16|15.88|16.03|15.91|15.98|15.86|65
1762453800000|2025-11-06 18:30:00|16.01|15.89|16.08|15.96|16.08|15.96|16|15.88|50
1762454100000|2025-11-06 18:35:00|16.09|15.97|16.17|16.05|16.17|16.05|16.08|15.96|67
1762454400000|2025-11-06 18:40:00|16.18|16.06|16.2|16.08|16.22|16.1|16.17|16.05|65
1762454700000|2025-11-06 18:45:00|16.19|16.07|16.26|16.14|16.26|16.14|16.17|16.05|80
1762455000000|2025-11-06 18:50:00|16.27|16.15|16.21|16.09|16.27|16.15|16.2|16.08|51
1762455300000|2025-11-06 18:55:00|16.2|16.08|16.16|16.04|16.22|16.1|16.15|16.03|65
1762455600000|2025-11-06 19:00:00|16.15|16.03|16.14|16.02|16.16|16.04|16.11|15.99|90
1762455900000|2025-11-06 19:05:00|16.15|16.03|16.15|16.03|16.19|16.07|16.13|16.01|79
1762456200000|2025-11-06 19:10:00|16.16|16.04|16.17|16.05|16.17|16.05|16.14|16.02|78
1762456500000|2025-11-06 19:15:00|16.18|16.06|16.16|16.04|16.2|16.08|16.13|16.01|71
1762456800000|2025-11-06 19:20:00|16.15|16.03|16.12|16|16.15|16.03|16.12|16|52
1762457100000|2025-11-06 19:25:00|16.13|16.01|16.15|16.03|16.16|16.04|16.11|15.99|51
1762457400000|2025-11-06 19:30:00|16.14|16.02|16.11|15.99|16.15|16.03|16.1|15.98|42
1762457700000|2025-11-06 19:35:00|16.12|16|16.11|15.99|16.15|16.03|16.1|15.98|59
1762458000000|2025-11-06 19:40:00|16.1|15.98|16.08|15.96|16.1|15.98|16.04|15.92|49
1762458300000|2025-11-06 19:45:00|16.09|15.97|16.06|15.94|16.1|15.98|16.04|15.92|50
1762458600000|2025-11-06 19:50:00|16.05|15.93|16.08|15.96|16.08|15.96|16.04|15.92|38
1762458900000|2025-11-06 19:55:00|16.07|15.95|16.14|16.02|16.16|16.04|16.07|15.95|40
1762459200000|2025-11-06 20:00:00|16.15|16.03|16.18|16.06|16.2|16.08|16.15|16.03|52
1762459500000|2025-11-06 20:05:00|16.19|16.07|16.16|16.04|16.2|16.08|16.15|16.03|58
1762459800000|2025-11-06 20:10:00|16.17|16.05|16.13|16.01|16.21|16.09|16.12|16|43
1762460100000|2025-11-06 20:15:00|16.14|16.02|16.15|16.03|16.16|16.04|16.12|16|50
1762460400000|2025-11-06 20:20:00|16.14|16.02|16.2|16.08|16.2|16.08|16.13|16.01|45
1762460700000|2025-11-06 20:25:00|16.21|16.09|16.13|16.01|16.21|16.09|16.12|16|53
1762461000000|2025-11-06 20:30:00|16.12|16|16.11|15.99|16.13|16.01|16.04|15.92|70
1762461300000|2025-11-06 20:35:00|16.1|15.98|16.08|15.96|16.14|16.02|16.08|15.96|43
1762461600000|2025-11-06 20:40:00|16.07|15.95|16.04|15.92|16.08|15.96|16.02|15.9|64
1762461900000|2025-11-06 20:45:00|16.05|15.93|16.08|15.96|16.09|15.97|16.01|15.89|56
1762462200000|2025-11-06 20:50:00|16.09|15.97|16.1|15.98|16.12|16|16.07|15.95|74
1762462500000|2025-11-06 20:55:00|16.09|15.97|16.11|15.99|16.13|16.01|16.07|15.95|71
1762462800000|2025-11-06 21:00:00|16.1|15.98|16.11|15.99|16.15|16.03|16.1|15.98|56
1762463100000|2025-11-06 21:05:00|16.1|15.98|16.16|16.04|16.17|16.05|16.07|15.95|55
1762463400000|2025-11-06 21:10:00|16.17|16.05|16.15|16.03|16.17|16.05|16.13|16.01|39
1762463700000|2025-11-06 21:15:00|16.14|16.02|16.16|16.04|16.18|16.06|16.12|16|75
1762464000000|2025-11-06 21:20:00|16.15|16.03|16.18|16.06|16.18|16.06|16.15|16.03|34
1762464300000|2025-11-06 21:25:00|16.17|16.05|16.21|16.09|16.22|16.1|16.14|16.02|39
1762464600000|2025-11-06 21:30:00|16.22|16.1|16.24|16.12|16.25|16.13|16.21|16.09|71
1762464900000|2025-11-06 21:35:00|16.23|16.11|16.26|16.14|16.28|16.16|16.23|16.11|40
1762465200000|2025-11-06 21:40:00|16.25|16.13|16.29|16.17|16.31|16.19|16.25|16.13|61
1762465500000|2025-11-06 21:45:00|16.28|16.16|16.26|16.14|16.29|16.17|16.25|16.13|47
1762465800000|2025-11-06 21:50:00|16.25|16.13|16.32|16.2|16.34|16.22|16.24|16.12|64
1762466100000|2025-11-06 21:55:00|16.33|16.21|16.29|16.17|16.33|16.21|16.29|16.17|49
1762466400000|2025-11-06 22:00:00|16.3|16.18|16.32|16.2|16.33|16.21|16.29|16.17|59
1762466700000|2025-11-06 22:05:00|16.33|16.21|16.31|16.19|16.33|16.21|16.29|16.17|39
1762467000000|2025-11-06 22:10:00|16.3|16.18|16.28|16.16|16.31|16.19|16.28|16.16|35
1762467300000|2025-11-06 22:15:00|16.27|16.15|16.31|16.19|16.31|16.19|16.27|16.15|39
1762467600000|2025-11-06 22:20:00|16.3|16.18|16.31|16.19|16.33|16.21|16.3|16.18|28
1762467900000|2025-11-06 22:25:00|16.3|16.18|16.22|16.1|16.31|16.19|16.22|16.1|51
1762468200000|2025-11-06 22:30:00|16.23|16.11|16.22|16.1|16.26|16.14|16.2|16.08|28
1762468500000|2025-11-06 22:35:00|16.21|16.09|16.17|16.05|16.22|16.1|16.14|16.02|29
1762468800000|2025-11-06 22:40:00|16.16|16.04|16.19|16.07|16.19|16.07|16.15|16.03|12
1762469100000|2025-11-06 22:45:00|16.18|16.06|16.19|16.07|16.19|16.07|16.14|16.02|34
1762469400000|2025-11-06 22:50:00|16.2|16.08|16.24|16.12|16.24|16.12|16.2|16.08|17
1762469700000|2025-11-06 22:55:00|16.23|16.11|16.26|16.14|16.28|16.16|16.23|16.11|18
1762470000000|2025-11-06 23:00:00|16.25|16.13|16.21|16.09|16.25|16.13|16.2|16.08|61
1762470300000|2025-11-06 23:05:00|16.2|16.08|16.16|16.04|16.21|16.09|16.14|16.02|37
1762470600000|2025-11-06 23:10:00|16.15|16.03|16.18|16.06|16.21|16.09|16.15|16.03|24
1762470900000|2025-11-06 23:15:00|16.17|16.05|16.11|15.99|16.19|16.07|16.1|15.98|51
1762471200000|2025-11-06 23:20:00|16.12|16|16.16|16.04|16.16|16.04|16.08|15.96|45
1762471500000|2025-11-06 23:25:00|16.17|16.05|16.17|16.05|16.19|16.07|16.15|16.03|35
1762471800000|2025-11-06 23:30:00|16.18|16.06|16.14|16.02|16.18|16.06|16.1|15.98|51
1762472100000|2025-11-06 23:35:00|16.15|16.03|16.13|16.01|16.16|16.04|16.1|15.98|63
1762472400000|2025-11-06 23:40:00|16.12|16|16.15|16.03|16.15|16.03|16.12|16|18
1762472700000|2025-11-06 23:45:00|16.16|16.04|16.18|16.06|16.19|16.07|16.16|16.04|27
1762473000000|2025-11-06 23:50:00|16.19|16.07|16.2|16.08|16.21|16.09|16.17|16.05|38
1762473300000|2025-11-06 23:55:00|16.19|16.07|16.22|16.1|16.22|16.1|16.19|16.07|14
1762473600000|2025-11-07 00:00:00|16.23|16.11|16.27|16.15|16.3|16.18|16.21|16.09|55
1762473900000|2025-11-07 00:05:00|16.28|16.16|16.29|16.17|16.31|16.19|16.26|16.14|52
1762474200000|2025-11-07 00:10:00|16.3|16.18|16.3|16.18|16.32|16.2|16.25|16.13|59
1762474500000|2025-11-07 00:15:00|16.31|16.19|16.22|16.1|16.33|16.21|16.22|16.1|58
1762474800000|2025-11-07 00:20:00|16.21|16.09|16.24|16.12|16.27|16.15|16.21|16.09|54
1762475100000|2025-11-07 00:25:00|16.25|16.13|16.22|16.1|16.25|16.13|16.19|16.07|74
1762475400000|2025-11-07 00:30:00|16.21|16.09|16.34|16.22|16.35|16.23|16.2|16.08|68
1762475700000|2025-11-07 00:35:00|16.35|16.23|16.3|16.18|16.35|16.23|16.28|16.16|62
1762476000000|2025-11-07 00:40:00|16.31|16.19|16.36|16.24|16.36|16.24|16.29|16.17|42
1762476300000|2025-11-07 00:45:00|16.35|16.23|16.38|16.26|16.38|16.26|16.33|16.21|40
1762476600000|2025-11-07 00:50:00|16.37|16.25|16.37|16.25|16.38|16.26|16.35|16.23|45
1762476900000|2025-11-07 00:55:00|16.36|16.24|16.36|16.24|16.38|16.26|16.32|16.2|49
1762477200000|2025-11-07 01:00:00|16.37|16.25|16.37|16.25|16.38|16.26|16.33|16.21|55
1762477500000|2025-11-07 01:05:00|16.36|16.24|16.23|16.11|16.36|16.24|16.23|16.11|58
1762477800000|2025-11-07 01:10:00|16.22|16.1|16.3|16.18|16.32|16.2|16.22|16.1|59
1762478100000|2025-11-07 01:15:00|16.29|16.17|16.34|16.22|16.35|16.23|16.28|16.16|62
1762478400000|2025-11-07 01:20:00|16.33|16.21|16.4|16.28|16.4|16.28|16.3|16.18|70
1762478700000|2025-11-07 01:25:00|16.39|16.27|16.37|16.25|16.39|16.27|16.35|16.23|67
1762479000000|2025-11-07 01:30:00|16.36|16.24|16.21|16.09|16.37|16.25|16.2|16.08|84
1762479300000|2025-11-07 01:35:00|16.2|16.08|16.27|16.15|16.28|16.16|16.16|16.04|122
1762479600000|2025-11-07 01:40:00|16.26|16.14|16.24|16.12|16.27|16.15|16.22|16.1|109
1762479900000|2025-11-07 01:45:00|16.23|16.11|16.2|16.08|16.26|16.14|16.18|16.06|80
1762480200000|2025-11-07 01:50:00|16.21|16.09|16.26|16.14|16.27|16.15|16.2|16.08|56
1762480500000|2025-11-07 01:55:00|16.27|16.15|16.38|16.26|16.38|16.26|16.26|16.14|70
1762480800000|2025-11-07 02:00:00|16.39|16.27|16.36|16.24|16.4|16.28|16.34|16.22|92
1762481100000|2025-11-07 02:05:00|16.37|16.25|16.37|16.25|16.4|16.28|16.34|16.22|65
1762481400000|2025-11-07 02:10:00|16.38|16.26|16.34|16.22|16.39|16.27|16.33|16.21|75
1762481700000|2025-11-07 02:15:00|16.35|16.23|16.35|16.23|16.38|16.26|16.31|16.19|59
1762482000000|2025-11-07 02:20:00|16.34|16.22|16.29|16.17|16.36|16.24|16.27|16.15|70
1762482300000|2025-11-07 02:25:00|16.3|16.18|16.3|16.18|16.31|16.19|16.28|16.16|51
1762482600000|2025-11-07 02:30:00|16.31|16.19|16.38|16.26|16.4|16.28|16.3|16.18|62
1762482900000|2025-11-07 02:35:00|16.37|16.25|16.41|16.29|16.41|16.29|16.37|16.25|67
1762483200000|2025-11-07 02:40:00|16.4|16.28|16.4|16.28|16.41|16.29|16.38|16.26|31
1762483500000|2025-11-07 02:45:00|16.41|16.29|16.42|16.3|16.44|16.32|16.38|16.26|40
1762483800000|2025-11-07 02:50:00|16.41|16.29|16.45|16.33|16.47|16.35|16.41|16.29|45
1762484100000|2025-11-07 02:55:00|16.46|16.34|16.48|16.36|16.48|16.36|16.45|16.33|31
1762484400000|2025-11-07 03:00:00|16.47|16.35|16.52|16.4|16.53|16.41|16.46|16.34|70
1762484700000|2025-11-07 03:05:00|16.53|16.41|16.55|16.43|16.57|16.45|16.51|16.39|53
1762485000000|2025-11-07 03:10:00|16.56|16.44|16.54|16.42|16.56|16.44|16.53|16.41|37
1762485300000|2025-11-07 03:15:00|16.53|16.41|16.54|16.42|16.55|16.43|16.52|16.4|44
1762485600000|2025-11-07 03:20:00|16.55|16.43|16.54|16.42|16.56|16.44|16.51|16.39|42
1762485900000|2025-11-07 03:25:00|16.53|16.41|16.54|16.42|16.55|16.43|16.5|16.38|42
1762486200000|2025-11-07 03:30:00|16.53|16.41|16.51|16.39|16.55|16.43|16.51|16.39|53
1762486500000|2025-11-07 03:35:00|16.52|16.4|16.53|16.41|16.53|16.41|16.5|16.38|48
1762486800000|2025-11-07 03:40:00|16.52|16.4|16.51|16.39|16.52|16.4|16.5|16.38|38
1762487100000|2025-11-07 03:45:00|16.5|16.38|16.51|16.39|16.51|16.39|16.49|16.37|32
1762487400000|2025-11-07 03:50:00|16.5|16.38|16.48|16.36|16.51|16.39|16.47|16.35|29
1762487700000|2025-11-07 03:55:00|16.49|16.37|16.5|16.38|16.51|16.39|16.47|16.35|34
1762488000000|2025-11-07 04:00:00|16.51|16.39|16.51|16.39|16.53|16.41|16.49|16.37|39
1762488300000|2025-11-07 04:05:00|16.5|16.38|16.47|16.35|16.51|16.39|16.44|16.32|36
1762488600000|2025-11-07 04:10:00|16.46|16.34|16.43|16.31|16.47|16.35|16.43|16.31|32
1762488900000|2025-11-07 04:15:00|16.44|16.32|16.49|16.37|16.5|16.38|16.44|16.32|40
1762489200000|2025-11-07 04:20:00|16.5|16.38|16.5|16.38|16.52|16.4|16.49|16.37|25
1762489500000|2025-11-07 04:25:00|16.49|16.37|16.5|16.38|16.5|16.38|16.48|16.36|18
1762489800000|2025-11-07 04:30:00|16.49|16.37|16.44|16.32|16.5|16.38|16.43|16.31|36
1762490100000|2025-11-07 04:35:00|16.43|16.31|16.44|16.32|16.47|16.35|16.43|16.31|52
1762490400000|2025-11-07 04:40:00|16.45|16.33|16.46|16.34|16.48|16.36|16.45|16.33|38
1762490700000|2025-11-07 04:45:00|16.45|16.33|16.46|16.34|16.47|16.35|16.44|16.32|32
1762491000000|2025-11-07 04:50:00|16.45|16.33|16.48|16.36|16.48|16.36|16.45|16.33|22
1762491300000|2025-11-07 04:55:00|16.49|16.37|16.52|16.4|16.53|16.41|16.49|16.37|26
1762491600000|2025-11-07 05:00:00|16.53|16.41|16.58|16.46|16.58|16.46|16.51|16.39|34
1762491900000|2025-11-07 05:05:00|16.59|16.47|16.63|16.51|16.63|16.51|16.58|16.46|35
1762492200000|2025-11-07 05:10:00|16.64|16.52|16.65|16.53|16.66|16.54|16.63|16.51|48
1762492500000|2025-11-07 05:15:00|16.66|16.54|16.66|16.54|16.66|16.54|16.63|16.51|45
1762492800000|2025-11-07 05:20:00|16.65|16.53|16.64|16.52|16.66|16.54|16.62|16.5|54
1762493100000|2025-11-07 05:25:00|16.63|16.51|16.66|16.54|16.66|16.54|16.62|16.5|22
1762493400000|2025-11-07 05:30:00|16.65|16.53|16.69|16.57|16.71|16.59|16.65|16.53|29
1762493700000|2025-11-07 05:35:00|16.7|16.58|16.69|16.57|16.7|16.58|16.66|16.54|56
1762494000000|2025-11-07 05:40:00|16.68|16.56|16.68|16.56|16.69|16.57|16.68|16.56|9
1762494300000|2025-11-07 05:45:00|16.67|16.55|16.65|16.53|16.68|16.56|16.63|16.51|51
1762494600000|2025-11-07 05:50:00|16.64|16.52|16.67|16.55|16.69|16.57|16.64|16.52|26
1762494900000|2025-11-07 05:55:00|16.68|16.56|16.69|16.57|16.7|16.58|16.67|16.55|22
1762495200000|2025-11-07 06:00:00|16.7|16.58|16.66|16.54|16.7|16.58|16.66|16.54|39
1762495500000|2025-11-07 06:05:00|16.67|16.55|16.66|16.54|16.67|16.55|16.65|16.53|30
1762495800000|2025-11-07 06:10:00|16.67|16.55|16.66|16.54|16.68|16.56|16.66|16.54|28
1762496100000|2025-11-07 06:15:00|16.67|16.55|16.67|16.55|16.67|16.55|16.65|16.53|25
1762496400000|2025-11-07 06:20:00|16.66|16.54|16.67|16.55|16.68|16.56|16.66|16.54|20
1762496700000|2025-11-07 06:25:00|16.66|16.54|16.66|16.54|16.68|16.56|16.65|16.53|37
1762497000000|2025-11-07 06:30:00|16.67|16.55|16.64|16.52|16.67|16.55|16.63|16.51|22
1762497300000|2025-11-07 06:35:00|16.63|16.51|16.64|16.52|16.66|16.54|16.63|16.51|16
1762497600000|2025-11-07 06:40:00|16.65|16.53|16.65|16.53|16.66|16.54|16.63|16.51|27
1762497900000|2025-11-07 06:45:00|16.64|16.52|16.64|16.52|16.66|16.54|16.64|16.52|37
1762498200000|2025-11-07 06:50:00|16.65|16.53|16.64|16.52|16.66|16.54|16.63|16.51|34
1762498500000|2025-11-07 06:55:00|16.63|16.51|16.62|16.5|16.65|16.53|16.62|16.5|10
1762498800000|2025-11-07 07:00:00|16.63|16.51|16.64|16.52|16.66|16.54|16.62|16.5|20
1762499100000|2025-11-07 07:05:00|16.63|16.51|16.65|16.53|16.66|16.54|16.63|16.51|37
1762499400000|2025-11-07 07:10:00|16.64|16.52|16.64|16.52|16.65|16.53|16.63|16.51|33
1762499700000|2025-11-07 07:15:00|16.65|16.53|16.67|16.55|16.68|16.56|16.65|16.53|35
1762500000000|2025-11-07 07:20:00|16.68|16.56|16.63|16.51|16.7|16.58|16.62|16.5|26
1762500300000|2025-11-07 07:25:00|16.62|16.5|16.64|16.52|16.64|16.52|16.6|16.48|17
1762500600000|2025-11-07 07:30:00|16.65|16.53|16.62|16.5|16.65|16.53|16.6|16.48|40
1762500900000|2025-11-07 07:35:00|16.61|16.49|16.63|16.51|16.64|16.52|16.6|16.48|31
1762501200000|2025-11-07 07:40:00|16.64|16.52|16.67|16.55|16.67|16.55|16.63|16.51|14
1762501500000|2025-11-07 07:45:00|16.68|16.56|16.77|16.65|16.77|16.65|16.68|16.56|54
1762501800000|2025-11-07 07:50:00|16.78|16.66|16.78|16.66|16.78|16.66|16.74|16.62|61
1762502100000|2025-11-07 07:55:00|16.77|16.65|16.76|16.64|16.78|16.66|16.76|16.64|16
1762502400000|2025-11-07 08:00:00|16.77|16.65|16.76|16.64|16.78|16.66|16.75|16.63|36
1762502700000|2025-11-07 08:05:00|16.77|16.65|16.76|16.64|16.78|16.66|16.76|16.64|22
1762503000000|2025-11-07 08:10:00|16.75|16.63|16.78|16.66|16.78|16.66|16.75|16.63|14
1762503300000|2025-11-07 08:15:00|16.79|16.67|16.74|16.62|16.79|16.67|16.74|16.62|18
1762503600000|2025-11-07 08:20:00|16.73|16.61|16.75|16.63|16.75|16.63|16.7|16.58|25
1762503900000|2025-11-07 08:25:00|16.74|16.62|16.74|16.62|16.75|16.63|16.72|16.6|25
1762504200000|2025-11-07 08:30:00|16.73|16.61|16.71|16.59|16.74|16.62|16.71|16.59|21
1762504500000|2025-11-07 08:35:00|16.72|16.6|16.69|16.57|16.72|16.6|16.67|16.55|36
1762504800000|2025-11-07 08:40:00|16.68|16.56|16.68|16.56|16.69|16.57|16.67|16.55|13
1762505100000|2025-11-07 08:45:00|16.67|16.55|16.69|16.57|16.69|16.57|16.67|16.55|17
1762505400000|2025-11-07 08:50:00|16.68|16.56|16.68|16.56|16.69|16.57|16.67|16.55|19
1762505700000|2025-11-07 08:55:00|16.67|16.55|16.69|16.57|16.7|16.58|16.67|16.55|23
1762506000000|2025-11-07 09:00:00|16.7|16.58|16.64|16.52|16.7|16.58|16.63|16.51|15
1762506300000|2025-11-07 09:05:00|16.65|16.53|16.59|16.47|16.65|16.53|16.59|16.47|17
1762506600000|2025-11-07 09:10:00|16.6|16.48|16.65|16.53|16.65|16.53|16.6|16.48|14
1762506900000|2025-11-07 09:15:00|16.64|16.52|16.68|16.56|16.69|16.57|16.64|16.52|11
1762507200000|2025-11-07 09:20:00|16.69|16.57|16.6|16.48|16.7|16.58|16.6|16.48|34
1762507500000|2025-11-07 09:25:00|16.61|16.49|16.54|16.42|16.61|16.49|16.53|16.41|64
1762507800000|2025-11-07 09:30:00|16.53|16.41|16.5|16.38|16.59|16.47|16.5|16.38|46
1762508100000|2025-11-07 09:35:00|16.51|16.39|16.48|16.36|16.52|16.4|16.48|16.36|36
1762508400000|2025-11-07 09:40:00|16.47|16.35|16.49|16.37|16.51|16.39|16.45|16.33|27
1762508700000|2025-11-07 09:45:00|16.5|16.38|16.52|16.4|16.54|16.42|16.49|16.37|27
1762509000000|2025-11-07 09:50:00|16.53|16.41|16.53|16.41|16.55|16.43|16.49|16.37|39
1762509300000|2025-11-07 09:55:00|16.54|16.42|16.57|16.45|16.58|16.46|16.54|16.42|42
1762509600000|2025-11-07 10:00:00|16.58|16.46|16.63|16.51|16.63|16.51|16.55|16.43|42
1762509900000|2025-11-07 10:05:00|16.64|16.52|16.6|16.48|16.65|16.53|16.58|16.46|49
1762510200000|2025-11-07 10:10:00|16.59|16.47|16.58|16.46|16.6|16.48|16.56|16.44|34
1762510500000|2025-11-07 10:15:00|16.57|16.45|16.54|16.42|16.58|16.46|16.5|16.38|89
1762510800000|2025-11-07 10:20:00|16.55|16.43|16.55|16.43|16.57|16.45|16.54|16.42|49
1762511100000|2025-11-07 10:25:00|16.54|16.42|16.56|16.44|16.59|16.47|16.53|16.41|47
1762511400000|2025-11-07 10:30:00|16.55|16.43|16.57|16.45|16.59|16.47|16.55|16.43|55
1762511700000|2025-11-07 10:35:00|16.58|16.46|16.58|16.46|16.59|16.47|16.57|16.45|31
1762512000000|2025-11-07 10:40:00|16.57|16.45|16.59|16.47|16.59|16.47|16.54|16.42|31
1762512300000|2025-11-07 10:45:00|16.58|16.46|16.52|16.4|16.58|16.46|16.52|16.4|33
1762512600000|2025-11-07 10:50:00|16.51|16.39|16.49|16.37|16.51|16.39|16.44|16.32|47
1762512900000|2025-11-07 10:55:00|16.5|16.38|16.53|16.41|16.54|16.42|16.49|16.37|30
1762513200000|2025-11-07 11:00:00|16.52|16.4|16.49|16.37|16.52|16.4|16.46|16.34|42
1762513500000|2025-11-07 11:05:00|16.5|16.38|16.5|16.38|16.54|16.42|16.49|16.37|37
1762513800000|2025-11-07 11:10:00|16.51|16.39|16.34|16.22|16.51|16.39|16.32|16.2|112
1762514100000|2025-11-07 11:15:00|16.33|16.21|16.39|16.27|16.44|16.32|16.3|16.18|150
1762514400000|2025-11-07 11:20:00|16.38|16.26|16.34|16.22|16.4|16.28|16.31|16.19|99
1762514700000|2025-11-07 11:25:00|16.33|16.21|16.33|16.21|16.36|16.24|16.28|16.16|103
1762515000000|2025-11-07 11:30:00|16.32|16.2|16.34|16.22|16.37|16.25|16.31|16.19|81
1762515300000|2025-11-07 11:35:00|16.35|16.23|16.33|16.21|16.36|16.24|16.29|16.17|95
1762515600000|2025-11-07 11:40:00|16.34|16.22|16.38|16.26|16.4|16.28|16.33|16.21|83
1762515900000|2025-11-07 11:45:00|16.39|16.27|16.39|16.27|16.41|16.29|16.34|16.22|59
1762516200000|2025-11-07 11:50:00|16.4|16.28|16.44|16.32|16.5|16.38|16.4|16.28|85
1762516500000|2025-11-07 11:55:00|16.45|16.33|16.44|16.32|16.48|16.36|16.44|16.32|68
1762516800000|2025-11-07 12:00:00|16.45|16.33|16.45|16.33|16.46|16.34|16.41|16.29|67
1762517100000|2025-11-07 12:05:00|16.46|16.34|16.42|16.3|16.49|16.37|16.41|16.29|53
1762517400000|2025-11-07 12:10:00|16.43|16.31|16.39|16.27|16.43|16.31|16.38|16.26|61
1762517700000|2025-11-07 12:15:00|16.38|16.26|16.35|16.23|16.39|16.27|16.34|16.22|74
1762518000000|2025-11-07 12:20:00|16.36|16.24|16.3|16.18|16.36|16.24|16.3|16.18|89
1762518300000|2025-11-07 12:25:00|16.31|16.19|16.26|16.14|16.31|16.19|16.24|16.12|78
1762518600000|2025-11-07 12:30:00|16.25|16.13|16.2|16.08|16.25|16.13|16.17|16.05|104
1762518900000|2025-11-07 12:35:00|16.19|16.07|16.21|16.09|16.23|16.11|16.18|16.06|107
1762519200000|2025-11-07 12:40:00|16.2|16.08|16.19|16.07|16.23|16.11|16.17|16.05|66
1762519500000|2025-11-07 12:45:00|16.18|16.06|16.11|15.99|16.19|16.07|16.1|15.98|78
1762519800000|2025-11-07 12:50:00|16.12|16|16.11|15.99|16.15|16.03|16.11|15.99|54
1762520100000|2025-11-07 12:55:00|16.1|15.98|16.18|16.06|16.21|16.09|16.1|15.98|83
1762520400000|2025-11-07 13:00:00|16.17|16.05|16.15|16.03|16.19|16.07|16.13|16.01|65
1762520700000|2025-11-07 13:05:00|16.16|16.04|16.18|16.06|16.22|16.1|16.14|16.02|81
1762521000000|2025-11-07 13:10:00|16.19|16.07|16.26|16.14|16.29|16.17|16.18|16.06|102
1762521300000|2025-11-07 13:15:00|16.27|16.15|16.27|16.15|16.28|16.16|16.22|16.1|75
1762521600000|2025-11-07 13:20:00|16.28|16.16|16.28|16.16|16.35|16.23|16.27|16.15|85
1762521900000|2025-11-07 13:25:00|16.27|16.15|16.22|16.1|16.3|16.18|16.2|16.08|46
1762522200000|2025-11-07 13:30:00|16.21|16.09|16.23|16.11|16.24|16.12|16.18|16.06|95
1762522500000|2025-11-07 13:35:00|16.22|16.1|16.24|16.12|16.24|16.12|16.2|16.08|89
1762522800000|2025-11-07 13:40:00|16.23|16.11|16.2|16.08|16.24|16.12|16.16|16.04|48
1762523100000|2025-11-07 13:45:00|16.21|16.09|16.3|16.18|16.31|16.19|16.2|16.08|76
1762523400000|2025-11-07 13:50:00|16.31|16.19|16.29|16.17|16.32|16.2|16.28|16.16|43
1762523700000|2025-11-07 13:55:00|16.3|16.18|16.27|16.15|16.31|16.19|16.26|16.14|52
1762524000000|2025-11-07 14:00:00|16.26|16.14|16.26|16.14|16.29|16.17|16.23|16.11|47
1762524300000|2025-11-07 14:05:00|16.25|16.13|16.25|16.13|16.27|16.15|16.21|16.09|43
1762524600000|2025-11-07 14:10:00|16.26|16.14|16.31|16.19|16.35|16.23|16.26|16.14|56
1762524900000|2025-11-07 14:15:00|16.3|16.18|16.27|16.15|16.31|16.19|16.24|16.12|50
1762525200000|2025-11-07 14:20:00|16.26|16.14|16.25|16.13|16.27|16.15|16.24|16.12|50
1762525500000|2025-11-07 14:25:00|16.26|16.14|16.28|16.16|16.29|16.17|16.25|16.13|41
1762525800000|2025-11-07 14:30:00|16.27|16.15|16.25|16.13|16.29|16.17|16.23|16.11|131
1762526100000|2025-11-07 14:35:00|16.24|16.12|16.07|15.95|16.24|16.12|16.02|15.9|122
1762526400000|2025-11-07 14:40:00|16.06|15.94|16.42|16.3|16.42|16.3|16.06|15.94|161
1762526700000|2025-11-07 14:45:00|16.41|16.29|16.39|16.27|16.49|16.37|16.34|16.22|164
1762527000000|2025-11-07 14:50:00|16.4|16.28|16.49|16.37|16.51|16.39|16.37|16.25|144
1762527300000|2025-11-07 14:55:00|16.48|16.36|16.6|16.48|16.65|16.53|16.48|16.36|145
1762527600000|2025-11-07 15:00:00|16.61|16.49|16.53|16.41|16.62|16.5|16.52|16.4|137
1762527900000|2025-11-07 15:05:00|16.54|16.42|16.65|16.53|16.65|16.53|16.47|16.35|142
1762528200000|2025-11-07 15:10:00|16.66|16.54|16.74|16.62|16.78|16.66|16.64|16.52|172
1762528500000|2025-11-07 15:15:00|16.73|16.61|16.69|16.57|16.78|16.66|16.67|16.55|143
1762528800000|2025-11-07 15:20:00|16.7|16.58|16.66|16.54|16.77|16.65|16.65|16.53|177
1762529100000|2025-11-07 15:25:00|16.67|16.55|16.87|16.75|16.89|16.77|16.66|16.54|198
1762529400000|2025-11-07 15:30:00|16.86|16.74|16.81|16.69|16.91|16.79|16.78|16.66|244
1762529700000|2025-11-07 15:35:00|16.82|16.7|16.78|16.66|16.86|16.74|16.76|16.64|157
1762530000000|2025-11-07 15:40:00|16.77|16.65|16.81|16.69|16.83|16.71|16.77|16.65|86
1762530300000|2025-11-07 15:45:00|16.82|16.7|16.95|16.83|16.95|16.83|16.8|16.68|124
1762530600000|2025-11-07 15:50:00|16.94|16.82|17.03|16.91|17.08|16.96|16.94|16.82|191
1762530900000|2025-11-07 15:55:00|17.02|16.9|16.96|16.84|17.06|16.94|16.96|16.84|102
1762531200000|2025-11-07 16:00:00|16.95|16.83|16.97|16.85|17.03|16.91|16.94|16.82|148
1762531500000|2025-11-07 16:05:00|16.96|16.84|16.98|16.86|16.98|16.86|16.9|16.78|94
1762531800000|2025-11-07 16:10:00|16.99|16.87|16.94|16.82|17.06|16.94|16.92|16.8|114
1762532100000|2025-11-07 16:15:00|16.93|16.81|17.03|16.91|17.03|16.91|16.93|16.81|81
1762532400000|2025-11-07 16:20:00|17.02|16.9|17.23|17.11|17.26|17.14|17.02|16.9|159
1762532700000|2025-11-07 16:25:00|17.22|17.1|17.35|17.23|17.36|17.24|17.21|17.09|140
1762533000000|2025-11-07 16:30:00|17.36|17.24|17.38|17.26|17.43|17.31|17.32|17.2|192
1762533300000|2025-11-07 16:35:00|17.39|17.27|17.42|17.3|17.44|17.32|17.34|17.22|175
1762533600000|2025-11-07 16:40:00|17.43|17.31|17.48|17.36|17.48|17.36|17.36|17.24|193
1762533900000|2025-11-07 16:45:00|17.47|17.35|17.52|17.4|17.55|17.43|17.39|17.27|185
1762534200000|2025-11-07 16:50:00|17.53|17.41|17.6|17.48|17.6|17.48|17.49|17.37|150
1762534500000|2025-11-07 16:55:00|17.61|17.49|17.5|17.38|17.61|17.49|17.42|17.3|150
1762534800000|2025-11-07 17:00:00|17.51|17.39|17.48|17.36|17.52|17.4|17.4|17.28|162
1762535100000|2025-11-07 17:05:00|17.49|17.37|17.52|17.4|17.53|17.41|17.43|17.31|126
1762535400000|2025-11-07 17:10:00|17.53|17.41|17.68|17.56|17.73|17.61|17.49|17.37|135
1762535700000|2025-11-07 17:15:00|17.67|17.55|17.77|17.65|17.8|17.68|17.67|17.55|111
1762536000000|2025-11-07 17:20:00|17.78|17.66|17.92|17.8|17.94|17.82|17.76|17.64|116
1762536300000|2025-11-07 17:25:00|17.93|17.81|17.89|17.77|17.94|17.82|17.83|17.71|94
1762536600000|2025-11-07 17:30:00|17.9|17.78|17.99|17.87|18.02|17.9|17.85|17.73|94
1762536900000|2025-11-07 17:35:00|17.98|17.86|17.91|17.79|17.99|17.87|17.87|17.75|178
1762537200000|2025-11-07 17:40:00|17.9|17.78|17.96|17.84|17.99|17.87|17.88|17.76|116
1762537500000|2025-11-07 17:45:00|17.95|17.83|17.92|17.8|17.98|17.86|17.86|17.74|112
1762537800000|2025-11-07 17:50:00|17.91|17.79|17.92|17.8|17.92|17.8|17.85|17.73|92
1762538100000|2025-11-07 17:55:00|17.93|17.81|18.02|17.9|18.04|17.92|17.92|17.8|59
1762538400000|2025-11-07 18:00:00|18.03|17.91|18.15|18.03|18.16|18.04|18.01|17.89|150
1762538700000|2025-11-07 18:05:00|18.16|18.04|18.19|18.07|18.2|18.08|18.08|17.96|145
1762539000000|2025-11-07 18:10:00|18.2|18.08|18.17|18.05|18.22|18.1|18.16|18.04|128
1762539300000|2025-11-07 18:15:00|18.18|18.06|18.21|18.09|18.22|18.1|18.08|17.96|103
1762539600000|2025-11-07 18:20:00|18.2|18.08|18.13|18.01|18.2|18.08|18.02|17.9|94
1762539900000|2025-11-07 18:25:00|18.11|17.99|18.16|18.04|18.17|18.05|18.06|17.94|100
1762540200000|2025-11-07 18:30:00|18.15|18.03|18.12|18|18.15|18.03|18.08|17.96|121
1762540500000|2025-11-07 18:35:00|18.11|17.99|18.11|17.99|18.13|18.01|18.07|17.95|79
1762540800000|2025-11-07 18:40:00|18.12|18|18.08|17.96|18.13|18.01|18.06|17.94|99
1762541100000|2025-11-07 18:45:00|18.09|17.97|18.02|17.9|18.1|17.98|18|17.88|130
1762541400000|2025-11-07 18:50:00|18.01|17.89|18|17.88|18.02|17.9|17.95|17.83|80
1762541700000|2025-11-07 18:55:00|18.01|17.89|17.99|17.87|18.03|17.91|17.95|17.83|87
1762542000000|2025-11-07 19:00:00|17.98|17.86|17.93|17.81|18.01|17.89|17.92|17.8|115
1762542300000|2025-11-07 19:05:00|17.92|17.8|17.91|17.79|17.95|17.83|17.88|17.76|66
1762542600000|2025-11-07 19:10:00|17.9|17.78|18.08|17.96|18.09|17.97|17.9|17.78|83
1762542900000|2025-11-07 19:15:00|18.09|17.97|18.08|17.96|18.11|17.99|18.05|17.93|94
1762543200000|2025-11-07 19:20:00|18.07|17.95|18.09|17.97|18.09|17.97|18.06|17.94|63
1762543500000|2025-11-07 19:25:00|18.1|17.98|18.04|17.92|18.11|17.99|18.04|17.92|67
1762543800000|2025-11-07 19:30:00|18.05|17.93|18.04|17.92|18.07|17.95|18.01|17.89|72
1762544100000|2025-11-07 19:35:00|18.03|17.91|18.11|17.99|18.11|17.99|18.02|17.9|65
1762544400000|2025-11-07 19:40:00|18.1|17.98|18.12|18|18.17|18.05|18.1|17.98|106
1762544700000|2025-11-07 19:45:00|18.13|18.01|18.06|17.94|18.15|18.03|18.05|17.93|152
1762545000000|2025-11-07 19:50:00|18.05|17.93|18.12|18|18.13|18.01|18.05|17.93|98
1762545300000|2025-11-07 19:55:00|18.13|18.01|18.12|18|18.13|18.01|18.09|17.97|54
1762545600000|2025-11-07 20:00:00|18.11|17.99|18.1|17.98|18.14|18.02|18.09|17.97|80
1762545900000|2025-11-07 20:05:00|18.09|17.97|18.1|17.98|18.1|17.98|18.02|17.9|106
1762546200000|2025-11-07 20:10:00|18.11|17.99|18.08|17.96|18.11|17.99|18.07|17.95|60
1762546500000|2025-11-07 20:15:00|18.09|17.97|18.02|17.9|18.09|17.97|18|17.88|70
1762546800000|2025-11-07 20:20:00|18.01|17.89|17.99|17.87|18.01|17.89|17.96|17.84|65
1762547100000|2025-11-07 20:25:00|17.98|17.86|18.02|17.9|18.03|17.91|17.96|17.84|45
1762547400000|2025-11-07 20:30:00|18.03|17.91|17.99|17.87|18.04|17.92|17.99|17.87|45
1762547700000|2025-11-07 20:35:00|18|17.88|18.01|17.89|18.01|17.89|17.98|17.86|38
1762548000000|2025-11-07 20:40:00|18.02|17.9|18.07|17.95|18.09|17.97|18.01|17.89|54
1762548300000|2025-11-07 20:45:00|18.06|17.94|18.03|17.91|18.08|17.96|18.03|17.91|32
1762548600000|2025-11-07 20:50:00|18.04|17.92|18.05|17.93|18.07|17.95|18.04|17.92|58
1762548900000|2025-11-07 20:55:00|18.06|17.94|18.08|17.96|18.1|17.98|18.06|17.94|57
1762549200000|2025-11-07 21:00:00|18.09|17.97|18.08|17.96|18.1|17.98|18.05|17.93|64
1762549500000|2025-11-07 21:05:00|18.09|17.97|18.13|18.01|18.15|18.03|18.09|17.97|35
1762549800000|2025-11-07 21:10:00|18.14|18.02|18.15|18.03|18.16|18.04|18.11|17.99|24
1762550100000|2025-11-07 21:15:00|18.14|18.02|18.2|18.08|18.21|18.09|18.14|18.02|49
1762550400000|2025-11-07 21:20:00|18.19|18.07|18.15|18.03|18.22|18.1|18.14|18.02|39
1762550700000|2025-11-07 21:25:00|18.14|18.02|18.14|18.02|18.15|18.03|18.11|17.99|49
1762551000000|2025-11-07 21:30:00|18.15|18.03|18.18|18.06|18.18|18.06|18.13|18.01|34
1762551300000|2025-11-07 21:35:00|18.17|18.05|18.14|18.02|18.19|18.07|18.13|18.01|60
1762551600000|2025-11-07 21:40:00|18.13|18.01|18.16|18.04|18.17|18.05|18.13|18.01|30
1762551900000|2025-11-07 21:45:00|18.15|18.03|18.15|18.03|18.16|18.04|18.13|18.01|21
1762552200000|2025-11-07 21:50:00|18.16|18.04|18.12|18|18.16|18.04|18.11|17.99|19
1762552500000|2025-11-07 21:55:00|18.13|18.01|18.1|17.98|18.13|18.01|18.09|17.97|28
1762588800000|2025-11-08 08:00:00|18.09|17.97|18.08|17.96|18.09|17.97|18.07|17.95|30
1762589100000|2025-11-08 08:05:00|18.07|17.95|18.13|18.01|18.14|18.02|18.07|17.95|57
1762589400000|2025-11-08 08:10:00|18.12|18|18.09|17.97|18.13|18.01|18.09|17.97|42
1762589700000|2025-11-08 08:15:00|18.08|17.96|18.04|17.92|18.1|17.98|17.99|17.87|75
1762590000000|2025-11-08 08:20:00|18.05|17.93|18.1|17.98|18.11|17.99|18.04|17.92|58
1762590300000|2025-11-08 08:25:00|18.11|17.99|18.14|18.02|18.16|18.04|18.11|17.99|76
1762590600000|2025-11-08 08:30:00|18.13|18.01|18.17|18.05|18.18|18.06|18.1|17.98|53
1762590900000|2025-11-08 08:35:00|18.16|18.04|18.2|18.08|18.21|18.09|18.16|18.04|69
1762591200000|2025-11-08 08:40:00|18.19|18.07|18.22|18.1|18.23|18.11|18.19|18.07|38
1762591500000|2025-11-08 08:45:00|18.23|18.11|18.27|18.15|18.28|18.16|18.22|18.1|85
1762591800000|2025-11-08 08:50:00|18.26|18.14|18.23|18.11|18.27|18.15|18.19|18.07|79
1762592100000|2025-11-08 08:55:00|18.22|18.1|18.2|18.08|18.24|18.12|18.2|18.08|65
1762592400000|2025-11-08 09:00:00|18.21|18.09|18.12|18|18.22|18.1|18.1|17.98|125
1762592700000|2025-11-08 09:05:00|18.11|17.99|18.09|17.97|18.13|18.01|18.09|17.97|47
1762593000000|2025-11-08 09:10:00|18.1|17.98|18.12|18|18.14|18.02|18.1|17.98|51
1762593300000|2025-11-08 09:15:00|18.11|17.99|18.19|18.07|18.21|18.09|18.11|17.99|47
1762593600000|2025-11-08 09:20:00|18.18|18.06|18.2|18.08|18.21|18.09|18.17|18.05|109
1762593900000|2025-11-08 09:25:00|18.19|18.07|18.2|18.08|18.22|18.1|18.19|18.07|40
1762594200000|2025-11-08 09:30:00|18.19|18.07|18.23|18.11|18.24|18.12|18.19|18.07|21
1762594500000|2025-11-08 09:35:00|18.24|18.12|18.18|18.06|18.25|18.13|18.17|18.05|53
1762594800000|2025-11-08 09:40:00|18.17|18.05|18.14|18.02|18.2|18.08|18.14|18.02|26
1762595100000|2025-11-08 09:45:00|18.15|18.03|18.08|17.96|18.16|18.04|18.07|17.95|64
1762595400000|2025-11-08 09:50:00|18.09|17.97|18.06|17.94|18.11|17.99|18.04|17.92|42
1762595700000|2025-11-08 09:55:00|18.07|17.95|18.09|17.97|18.1|17.98|18.06|17.94|35
1762596000000|2025-11-08 10:00:00|18.08|17.96|18.1|17.98|18.11|17.99|18.07|17.95|17
1762596300000|2025-11-08 10:05:00|18.11|17.99|18.09|17.97|18.13|18.01|18.09|17.97|29
1762596600000|2025-11-08 10:10:00|18.1|17.98|18.11|17.99|18.12|18|18.1|17.98|18
1762596900000|2025-11-08 10:15:00|18.12|18|18.09|17.97|18.14|18.02|18.06|17.94|52
1762597200000|2025-11-08 10:20:00|18.08|17.96|18.07|17.95|18.1|17.98|18.06|17.94|44
1762597500000|2025-11-08 10:25:00|18.06|17.94|18.11|17.99|18.12|18|18.06|17.94|32
1762597800000|2025-11-08 10:30:00|18.12|18|18.14|18.02|18.14|18.02|18.12|18|15
1762598100000|2025-11-08 10:35:00|18.13|18.01|18.13|18.01|18.14|18.02|18.11|17.99|13
1762598400000|2025-11-08 10:40:00|18.12|18|18.08|17.96|18.13|18.01|18.07|17.95|23
1762598700000|2025-11-08 10:45:00|18.09|17.97|18.12|18|18.13|18.01|18.09|17.97|30
1762599000000|2025-11-08 10:50:00|18.11|17.99|18.13|18.01|18.13|18.01|18.08|17.96|23
1762599300000|2025-11-08 10:55:00|18.12|18|18.11|17.99|18.14|18.02|18.11|17.99|14
1762599600000|2025-11-08 11:00:00|18.1|17.98|18.1|17.98|18.12|18|18.07|17.95|86
1762599900000|2025-11-08 11:05:00|18.11|17.99|18.12|18|18.13|18.01|18.1|17.98|34
1762600200000|2025-11-08 11:10:00|18.13|18.01|18.18|18.06|18.18|18.06|18.12|18|14
1762600500000|2025-11-08 11:15:00|18.17|18.05|18.16|18.04|18.18|18.06|18.11|17.99|38
1762600800000|2025-11-08 11:20:00|18.15|18.03|18.13|18.01|18.17|18.05|18.12|18|39
1762601100000|2025-11-08 11:25:00|18.14|18.02|18.14|18.02|18.15|18.03|18.12|18|35
1762601400000|2025-11-08 11:30:00|18.15|18.03|18.06|17.94|18.15|18.03|18.06|17.94|52
1762601700000|2025-11-08 11:35:00|18.05|17.93|17.95|17.83|18.06|17.94|17.94|17.82|67
1762602000000|2025-11-08 11:40:00|17.94|17.82|17.94|17.82|17.96|17.84|17.92|17.8|67
1762602300000|2025-11-08 11:45:00|17.93|17.81|17.95|17.83|18.01|17.89|17.92|17.8|97
1762602600000|2025-11-08 11:50:00|17.96|17.84|17.95|17.83|18.01|17.89|17.94|17.82|72
1762602900000|2025-11-08 11:55:00|17.94|17.82|17.98|17.86|17.99|17.87|17.94|17.82|83
1762603200000|2025-11-08 12:00:00|17.99|17.87|18|17.88|18.01|17.89|17.95|17.83|70
1762603500000|2025-11-08 12:05:00|18.01|17.89|18.02|17.9|18.02|17.9|17.98|17.86|60
1762603800000|2025-11-08 12:10:00|18.03|17.91|17.91|17.79|18.03|17.91|17.9|17.78|63
1762604100000|2025-11-08 12:15:00|17.92|17.8|17.96|17.84|17.97|17.85|17.92|17.8|71
1762604400000|2025-11-08 12:20:00|17.95|17.83|17.96|17.84|18|17.88|17.94|17.82|55
1762604700000|2025-11-08 12:25:00|17.97|17.85|18|17.88|18.01|17.89|17.97|17.85|38
1762605000000|2025-11-08 12:30:00|17.99|17.87|18|17.88|18|17.88|17.96|17.84|56
1762605300000|2025-11-08 12:35:00|17.99|17.87|17.95|17.83|18.01|17.89|17.94|17.82|43
1762605600000|2025-11-08 12:40:00|17.94|17.82|17.95|17.83|17.98|17.86|17.94|17.82|18
1762605900000|2025-11-08 12:45:00|17.94|17.82|17.99|17.87|18.01|17.89|17.93|17.81|38
1762606200000|2025-11-08 12:50:00|18|17.88|17.98|17.86|18.01|17.89|17.98|17.86|41
1762606500000|2025-11-08 12:55:00|17.99|17.87|18.02|17.9|18.02|17.9|17.98|17.86|64
1762606800000|2025-11-08 13:00:00|18.01|17.89|17.95|17.83|18.01|17.89|17.95|17.83|25
1762607100000|2025-11-08 13:05:00|17.94|17.82|17.91|17.79|17.94|17.82|17.84|17.72|40
1762607400000|2025-11-08 13:10:00|17.92|17.8|17.92|17.8|17.94|17.82|17.9|17.78|34
1762607700000|2025-11-08 13:15:00|17.93|17.81|17.9|17.78|17.93|17.81|17.86|17.74|58
1762608000000|2025-11-08 13:20:00|17.89|17.77|17.91|17.79|17.94|17.82|17.88|17.76|49
1762608300000|2025-11-08 13:25:00|17.9|17.78|17.94|17.82|17.95|17.83|17.88|17.76|41
1762608600000|2025-11-08 13:30:00|17.93|17.81|17.79|17.67|17.93|17.81|17.74|17.62|93
1762608900000|2025-11-08 13:35:00|17.78|17.66|17.81|17.69|17.83|17.71|17.78|17.66|78
1762609200000|2025-11-08 13:40:00|17.8|17.68|17.84|17.72|17.87|17.75|17.79|17.67|59
1762609500000|2025-11-08 13:45:00|17.83|17.71|17.79|17.67|17.84|17.72|17.77|17.65|78
1762609800000|2025-11-08 13:50:00|17.8|17.68|17.72|17.6|17.82|17.7|17.67|17.55|119
1762610100000|2025-11-08 13:55:00|17.71|17.59|17.66|17.54|17.73|17.61|17.66|17.54|86
1762610400000|2025-11-08 14:00:00|17.67|17.55|17.68|17.56|17.72|17.6|17.65|17.53|90
1762610700000|2025-11-08 14:05:00|17.67|17.55|17.61|17.49|17.68|17.56|17.61|17.49|104
1762611000000|2025-11-08 14:10:00|17.62|17.5|17.58|17.46|17.64|17.52|17.56|17.44|69
1762611300000|2025-11-08 14:15:00|17.57|17.45|17.51|17.39|17.6|17.48|17.5|17.38|76
1762611600000|2025-11-08 14:20:00|17.52|17.4|17.54|17.42|17.56|17.44|17.51|17.39|66
1762611900000|2025-11-08 14:25:00|17.55|17.43|17.56|17.44|17.59|17.47|17.55|17.43|60
1762612200000|2025-11-08 14:30:00|17.57|17.45|17.66|17.54|17.69|17.57|17.56|17.44|74
1762612500000|2025-11-08 14:35:00|17.65|17.53|17.66|17.54|17.71|17.59|17.62|17.5|86
1762612800000|2025-11-08 14:40:00|17.65|17.53|17.64|17.52|17.69|17.57|17.63|17.51|72
1762613100000|2025-11-08 14:45:00|17.63|17.51|17.65|17.53|17.67|17.55|17.62|17.5|83
1762613400000|2025-11-08 14:50:00|17.66|17.54|17.65|17.53|17.7|17.58|17.65|17.53|50
1762613700000|2025-11-08 14:55:00|17.64|17.52|17.65|17.53|17.68|17.56|17.64|17.52|36
1762614000000|2025-11-08 15:00:00|17.66|17.54|17.66|17.54|17.68|17.56|17.64|17.52|55
1762614300000|2025-11-08 15:05:00|17.67|17.55|17.62|17.5|17.67|17.55|17.62|17.5|52
1762614600000|2025-11-08 15:10:00|17.61|17.49|17.64|17.52|17.64|17.52|17.57|17.45|44
1762614900000|2025-11-08 15:15:00|17.65|17.53|17.54|17.42|17.68|17.56|17.54|17.42|82
1762615200000|2025-11-08 15:20:00|17.53|17.41|17.46|17.34|17.55|17.43|17.45|17.33|114
1762615500000|2025-11-08 15:25:00|17.47|17.35|17.53|17.41|17.53|17.41|17.46|17.34|67
1762615800000|2025-11-08 15:30:00|17.54|17.42|17.44|17.32|17.54|17.42|17.44|17.32|74
1762616100000|2025-11-08 15:35:00|17.45|17.33|17.46|17.34|17.47|17.35|17.41|17.29|60
1762616400000|2025-11-08 15:40:00|17.45|17.33|17.44|17.32|17.45|17.33|17.4|17.28|64
1762616700000|2025-11-08 15:45:00|17.43|17.31|17.5|17.38|17.51|17.39|17.42|17.3|74
1762617000000|2025-11-08 15:50:00|17.51|17.39|17.49|17.37|17.52|17.4|17.46|17.34|55
1762617300000|2025-11-08 15:55:00|17.5|17.38|17.47|17.35|17.5|17.38|17.43|17.31|44
1762617600000|2025-11-08 16:00:00|17.46|17.34|17.48|17.36|17.51|17.39|17.44|17.32|83
1762617900000|2025-11-08 16:05:00|17.49|17.37|17.41|17.29|17.51|17.39|17.37|17.25|110
1762618200000|2025-11-08 16:10:00|17.42|17.3|17.53|17.41|17.54|17.42|17.41|17.29|90
1762618500000|2025-11-08 16:15:00|17.52|17.4|17.46|17.34|17.55|17.43|17.46|17.34|89
1762618800000|2025-11-08 16:20:00|17.45|17.33|17.5|17.38|17.51|17.39|17.41|17.29|104
1762619100000|2025-11-08 16:25:00|17.51|17.39|17.5|17.38|17.52|17.4|17.48|17.36|120
1762619400000|2025-11-08 16:30:00|17.49|17.37|17.51|17.39|17.51|17.39|17.46|17.34|71
1762619700000|2025-11-08 16:35:00|17.5|17.38|17.56|17.44|17.57|17.45|17.49|17.37|83
1762620000000|2025-11-08 16:40:00|17.55|17.43|17.51|17.39|17.56|17.44|17.51|17.39|77
1762620300000|2025-11-08 16:45:00|17.5|17.38|17.5|17.38|17.53|17.41|17.49|17.37|73
1762620600000|2025-11-08 16:50:00|17.51|17.39|17.47|17.35|17.51|17.39|17.45|17.33|83
1762620900000|2025-11-08 16:55:00|17.46|17.34|17.52|17.4|17.52|17.4|17.46|17.34|75
1762621200000|2025-11-08 17:00:00|17.51|17.39|17.54|17.42|17.54|17.42|17.49|17.37|66
1762621500000|2025-11-08 17:05:00|17.53|17.41|17.48|17.36|17.54|17.42|17.44|17.32|35
1762621800000|2025-11-08 17:10:00|17.47|17.35|17.46|17.34|17.49|17.37|17.45|17.33|46
1762622100000|2025-11-08 17:15:00|17.47|17.35|17.52|17.4|17.53|17.41|17.46|17.34|58
1762622400000|2025-11-08 17:20:00|17.53|17.41|17.55|17.43|17.58|17.46|17.52|17.4|73
1762622700000|2025-11-08 17:25:00|17.54|17.42|17.53|17.41|17.57|17.45|17.52|17.4|48
1762623000000|2025-11-08 17:30:00|17.52|17.4|17.55|17.43|17.55|17.43|17.51|17.39|36
1762623300000|2025-11-08 17:35:00|17.54|17.42|17.53|17.41|17.54|17.42|17.52|17.4|36
1762623600000|2025-11-08 17:40:00|17.54|17.42|17.54|17.42|17.56|17.44|17.53|17.41|25
1762623900000|2025-11-08 17:45:00|17.53|17.41|17.54|17.42|17.55|17.43|17.53|17.41|32
1762624200000|2025-11-08 17:50:00|17.53|17.41|17.52|17.4|17.54|17.42|17.5|17.38|22
1762624500000|2025-11-08 17:55:00|17.51|17.39|17.54|17.42|17.54|17.42|17.51|17.39|24
1762624800000|2025-11-08 18:00:00|17.55|17.43|17.55|17.43|17.55|17.43|17.51|17.39|37
1762625100000|2025-11-08 18:05:00|17.54|17.42|17.56|17.44|17.56|17.44|17.54|17.42|31
1762625400000|2025-11-08 18:10:00|17.57|17.45|17.58|17.46|17.6|17.48|17.56|17.44|34
1762625700000|2025-11-08 18:15:00|17.57|17.45|17.54|17.42|17.58|17.46|17.53|17.41|22
1762626000000|2025-11-08 18:20:00|17.53|17.41|17.5|17.38|17.53|17.41|17.5|17.38|26
1762626300000|2025-11-08 18:25:00|17.51|17.39|17.51|17.39|17.51|17.39|17.48|17.36|17
1762626600000|2025-11-08 18:30:00|17.52|17.4|17.56|17.44|17.59|17.47|17.52|17.4|52
1762626900000|2025-11-08 18:35:00|17.55|17.43|17.57|17.45|17.58|17.46|17.52|17.4|41
1762627200000|2025-11-08 18:40:00|17.58|17.46|17.59|17.47|17.59|17.47|17.57|17.45|24
1762627500000|2025-11-08 18:45:00|17.6|17.48|17.61|17.49|17.61|17.49|17.58|17.46|22
1762627800000|2025-11-08 18:50:00|17.62|17.5|17.64|17.52|17.64|17.52|17.61|17.49|15
1762628100000|2025-11-08 18:55:00|17.65|17.53|17.64|17.52|17.67|17.55|17.64|17.52|10
1762628400000|2025-11-08 19:00:00|17.63|17.51|17.63|17.51|17.64|17.52|17.61|17.49|35
1762628700000|2025-11-08 19:05:00|17.62|17.5|17.61|17.49|17.63|17.51|17.61|17.49|28
1762629000000|2025-11-08 19:10:00|17.6|17.48|17.6|17.48|17.61|17.49|17.59|17.47|17
1762629300000|2025-11-08 19:15:00|17.61|17.49|17.52|17.4|17.61|17.49|17.52|17.4|30
1762629600000|2025-11-08 19:20:00|17.51|17.39|17.44|17.32|17.52|17.4|17.43|17.31|58
1762629900000|2025-11-08 19:25:00|17.43|17.31|17.49|17.37|17.49|17.37|17.43|17.31|39
1762630200000|2025-11-08 19:30:00|17.48|17.36|17.49|17.37|17.52|17.4|17.47|17.35|26
1762630500000|2025-11-08 19:35:00|17.48|17.36|17.54|17.42|17.54|17.42|17.48|17.36|21
1762630800000|2025-11-08 19:40:00|17.55|17.43|17.56|17.44|17.58|17.46|17.54|17.42|46
1762631100000|2025-11-08 19:45:00|17.57|17.45|17.54|17.42|17.57|17.45|17.52|17.4|26
1762631400000|2025-11-08 19:50:00|17.55|17.43|17.55|17.43|17.56|17.44|17.54|17.42|21
1762631700000|2025-11-08 19:55:00|17.54|17.42|17.57|17.45|17.58|17.46|17.54|17.42|14
1762632000000|2025-11-08 20:00:00|17.58|17.46|17.6|17.48|17.6|17.48|17.55|17.43|29
1762632300000|2025-11-08 20:05:00|17.61|17.49|17.57|17.45|17.61|17.49|17.56|17.44|23
1762632600000|2025-11-08 20:10:00|17.56|17.44|17.54|17.42|17.58|17.46|17.53|17.41|19
1762632900000|2025-11-08 20:15:00|17.53|17.41|17.59|17.47|17.59|17.47|17.53|17.41|35
1762633200000|2025-11-08 20:20:00|17.6|17.48|17.58|17.46|17.6|17.48|17.55|17.43|29
1762633500000|2025-11-08 20:25:00|17.59|17.47|17.6|17.48|17.6|17.48|17.58|17.46|10
1762633800000|2025-11-08 20:30:00|17.61|17.49|17.61|17.49|17.62|17.5|17.6|17.48|23
1762634100000|2025-11-08 20:35:00|17.62|17.5|17.63|17.51|17.64|17.52|17.61|17.49|20
1762634400000|2025-11-08 20:40:00|17.64|17.52|17.65|17.53|17.66|17.54|17.63|17.51|14
1762634700000|2025-11-08 20:45:00|17.66|17.54|17.66|17.54|17.69|17.57|17.65|17.53|21
1762635000000|2025-11-08 20:50:00|17.67|17.55|17.63|17.51|17.67|17.55|17.63|17.51|19
1762635300000|2025-11-08 20:55:00|17.64|17.52|17.63|17.51|17.64|17.52|17.62|17.5|12
1762635600000|2025-11-08 21:00:00|17.64|17.52|17.62|17.5|17.64|17.52|17.62|17.5|23
1762635900000|2025-11-08 21:05:00|17.63|17.51|17.62|17.5|17.64|17.52|17.61|17.49|16
1762636200000|2025-11-08 21:10:00|17.61|17.49|17.59|17.47|17.62|17.5|17.59|17.47|23
1762636500000|2025-11-08 21:15:00|17.6|17.48|17.61|17.49|17.61|17.49|17.58|17.46|26
1762636800000|2025-11-08 21:20:00|17.6|17.48|17.61|17.49|17.62|17.5|17.59|17.47|20
1762637100000|2025-11-08 21:25:00|17.6|17.48|17.62|17.5|17.62|17.5|17.6|17.48|35
1762637400000|2025-11-08 21:30:00|17.61|17.49|17.63|17.51|17.64|17.52|17.6|17.48|23
1762637700000|2025-11-08 21:35:00|17.62|17.5|17.62|17.5|17.65|17.53|17.62|17.5|25
1762638000000|2025-11-08 21:40:00|17.63|17.51|17.64|17.52|17.64|17.52|17.62|17.5|24
1762638300000|2025-11-08 21:45:00|17.63|17.51|17.66|17.54|17.66|17.54|17.63|17.51|50
1762638600000|2025-11-08 21:50:00|17.65|17.53|17.64|17.52|17.66|17.54|17.63|17.51|28
1762638900000|2025-11-08 21:55:00|17.65|17.53|17.64|17.52|17.66|17.54|17.64|17.52|28
1762639200000|2025-11-08 22:00:00|17.65|17.53|17.63|17.51|17.65|17.53|17.62|17.5|25
1762639500000|2025-11-08 22:05:00|17.64|17.52|17.66|17.54|17.66|17.54|17.61|17.49|19
1762639800000|2025-11-08 22:10:00|17.67|17.55|17.64|17.52|17.68|17.56|17.63|17.51|22
1762640100000|2025-11-08 22:15:00|17.63|17.51|17.62|17.5|17.64|17.52|17.61|17.49|16
1762640400000|2025-11-08 22:20:00|17.63|17.51|17.64|17.52|17.66|17.54|17.62|17.5|42
1762640700000|2025-11-08 22:25:00|17.63|17.51|17.64|17.52|17.65|17.53|17.62|17.5|22
1762641000000|2025-11-08 22:30:00|17.63|17.51|17.63|17.51|17.65|17.53|17.63|17.51|31
1762641300000|2025-11-08 22:35:00|17.62|17.5|17.6|17.48|17.63|17.51|17.6|17.48|21
1762641600000|2025-11-08 22:40:00|17.61|17.49|17.6|17.48|17.62|17.5|17.6|17.48|26
1762641900000|2025-11-08 22:45:00|17.59|17.47|17.65|17.53|17.65|17.53|17.59|17.47|25
1762642200000|2025-11-08 22:50:00|17.66|17.54|17.68|17.56|17.7|17.58|17.65|17.53|21
1762642500000|2025-11-08 22:55:00|17.69|17.57|17.68|17.56|17.69|17.57|17.67|17.55|46
1762642800000|2025-11-08 23:00:00|17.67|17.55|17.64|17.52|17.68|17.56|17.64|17.52|60
1762643100000|2025-11-08 23:05:00|17.65|17.53|17.62|17.5|17.65|17.53|17.61|17.49|34
1762643400000|2025-11-08 23:10:00|17.63|17.51|17.63|17.51|17.64|17.52|17.63|17.51|15
1762643700000|2025-11-08 23:15:00|17.64|17.52|17.63|17.51|17.66|17.54|17.63|17.51|26
1762644000000|2025-11-08 23:20:00|17.64|17.52|17.65|17.53|17.65|17.53|17.63|17.51|24
1762644300000|2025-11-08 23:25:00|17.66|17.54|17.65|17.53|17.66|17.54|17.64|17.52|14
1762644600000|2025-11-08 23:30:00|17.64|17.52|17.68|17.56|17.69|17.57|17.64|17.52|30
1762644900000|2025-11-08 23:35:00|17.67|17.55|17.69|17.57|17.69|17.57|17.65|17.53|35
1762645200000|2025-11-08 23:40:00|17.7|17.58|17.71|17.59|17.72|17.6|17.7|17.58|8
1762645500000|2025-11-08 23:45:00|17.72|17.6|17.73|17.61|17.73|17.61|17.71|17.59|12
1762645800000|2025-11-08 23:50:00|17.72|17.6|17.7|17.58|17.73|17.61|17.69|17.57|7
1762646100000|2025-11-08 23:55:00|17.69|17.57|17.67|17.55|17.69|17.57|17.67|17.55|5
1762646400000|2025-11-09 00:00:00|17.68|17.56|17.66|17.54|17.68|17.56|17.65|17.53|31
1762646700000|2025-11-09 00:05:00|17.65|17.53|17.64|17.52|17.66|17.54|17.61|17.49|28
1762647000000|2025-11-09 00:10:00|17.65|17.53|17.61|17.49|17.66|17.54|17.6|17.48|37
1762647300000|2025-11-09 00:15:00|17.6|17.48|17.55|17.43|17.62|17.5|17.54|17.42|33
1762647600000|2025-11-09 00:20:00|17.54|17.42|17.55|17.43|17.57|17.45|17.52|17.4|34
1762647900000|2025-11-09 00:25:00|17.54|17.42|17.52|17.4|17.55|17.43|17.52|17.4|25
1762648200000|2025-11-09 00:30:00|17.53|17.41|17.57|17.45|17.57|17.45|17.53|17.41|17
1762648500000|2025-11-09 00:35:00|17.58|17.46|17.6|17.48|17.61|17.49|17.58|17.46|41
1762648800000|2025-11-09 00:40:00|17.61|17.49|17.59|17.47|17.61|17.49|17.59|17.47|15
1762649100000|2025-11-09 00:45:00|17.58|17.46|17.59|17.47|17.61|17.49|17.58|17.46|30
1762649400000|2025-11-09 00:50:00|17.58|17.46|17.55|17.43|17.58|17.46|17.53|17.41|14
1762649700000|2025-11-09 00:55:00|17.54|17.42|17.54|17.42|17.54|17.42|17.51|17.39|17
1762650000000|2025-11-09 01:00:00|17.55|17.43|17.62|17.5|17.64|17.52|17.55|17.43|26
1762650300000|2025-11-09 01:05:00|17.61|17.49|17.64|17.52|17.65|17.53|17.61|17.49|48
1762650600000|2025-11-09 01:10:00|17.63|17.51|17.61|17.49|17.64|17.52|17.58|17.46|39
1762650900000|2025-11-09 01:15:00|17.6|17.48|17.59|17.47|17.61|17.49|17.58|17.46|36
1762651200000|2025-11-09 01:20:00|17.6|17.48|17.6|17.48|17.61|17.49|17.59|17.47|13
1762651500000|2025-11-09 01:25:00|17.59|17.47|17.57|17.45|17.59|17.47|17.56|17.44|19
1762651800000|2025-11-09 01:30:00|17.58|17.46|17.5|17.38|17.58|17.46|17.49|17.37|39
1762652100000|2025-11-09 01:35:00|17.51|17.39|17.55|17.43|17.56|17.44|17.51|17.39|23
1762652400000|2025-11-09 01:40:00|17.54|17.42|17.57|17.45|17.57|17.45|17.54|17.42|20
1762652700000|2025-11-09 01:45:00|17.58|17.46|17.61|17.49|17.62|17.5|17.58|17.46|34
1762653000000|2025-11-09 01:50:00|17.62|17.5|17.6|17.48|17.62|17.5|17.58|17.46|29
1762653300000|2025-11-09 01:55:00|17.61|17.49|17.62|17.5|17.62|17.5|17.6|17.48|42
1762653600000|2025-11-09 02:00:00|17.61|17.49|17.59|17.47|17.62|17.5|17.57|17.45|41
1762653900000|2025-11-09 02:05:00|17.6|17.48|17.57|17.45|17.6|17.48|17.54|17.42|40
1762654200000|2025-11-09 02:10:00|17.56|17.44|17.54|17.42|17.56|17.44|17.52|17.4|21
1762654500000|2025-11-09 02:15:00|17.53|17.41|17.56|17.44|17.58|17.46|17.51|17.39|56
1762654800000|2025-11-09 02:20:00|17.57|17.45|17.56|17.44|17.57|17.45|17.53|17.41|36
1762655100000|2025-11-09 02:25:00|17.55|17.43|17.49|17.37|17.56|17.44|17.49|17.37|49
1762655400000|2025-11-09 02:30:00|17.48|17.36|17.35|17.23|17.48|17.36|17.34|17.22|58
1762655700000|2025-11-09 02:35:00|17.36|17.24|17.33|17.21|17.41|17.29|17.32|17.2|79
1762656000000|2025-11-09 02:40:00|17.32|17.2|17.33|17.21|17.37|17.25|17.31|17.19|46
1762656300000|2025-11-09 02:45:00|17.34|17.22|17.36|17.24|17.38|17.26|17.33|17.21|79
1762656600000|2025-11-09 02:50:00|17.37|17.25|17.3|17.18|17.38|17.26|17.29|17.17|70
1762656900000|2025-11-09 02:55:00|17.29|17.17|17.29|17.17|17.3|17.18|17.25|17.13|79
1762657200000|2025-11-09 03:00:00|17.28|17.16|17.32|17.2|17.33|17.21|17.28|17.16|75
1762657500000|2025-11-09 03:05:00|17.31|17.19|17.35|17.23|17.35|17.23|17.3|17.18|65
1762657800000|2025-11-09 03:10:00|17.34|17.22|17.34|17.22|17.37|17.25|17.33|17.21|35
1762658100000|2025-11-09 03:15:00|17.33|17.21|17.34|17.22|17.37|17.25|17.32|17.2|54
1762658400000|2025-11-09 03:20:00|17.35|17.23|17.24|17.12|17.36|17.24|17.24|17.12|52
1762658700000|2025-11-09 03:25:00|17.25|17.13|17.25|17.13|17.26|17.14|17.22|17.1|45
1762659000000|2025-11-09 03:30:00|17.24|17.12|17.26|17.14|17.29|17.17|17.24|17.12|51
1762659300000|2025-11-09 03:35:00|17.25|17.13|17.23|17.11|17.26|17.14|17.21|17.09|43
1762659600000|2025-11-09 03:40:00|17.24|17.12|17.24|17.12|17.27|17.15|17.24|17.12|31
1762659900000|2025-11-09 03:45:00|17.23|17.11|17.25|17.13|17.27|17.15|17.19|17.07|43
1762660200000|2025-11-09 03:50:00|17.26|17.14|17.28|17.16|17.31|17.19|17.25|17.13|23
1762660500000|2025-11-09 03:55:00|17.27|17.15|17.27|17.15|17.28|17.16|17.26|17.14|33
1762660800000|2025-11-09 04:00:00|17.26|17.14|17.3|17.18|17.31|17.19|17.26|17.14|57
1762661100000|2025-11-09 04:05:00|17.29|17.17|17.3|17.18|17.31|17.19|17.27|17.15|46
1762661400000|2025-11-09 04:10:00|17.31|17.19|17.34|17.22|17.34|17.22|17.3|17.18|32
1762661700000|2025-11-09 04:15:00|17.35|17.23|17.42|17.3|17.44|17.32|17.35|17.23|58
1762662000000|2025-11-09 04:20:00|17.43|17.31|17.38|17.26|17.44|17.32|17.36|17.24|72
1762662300000|2025-11-09 04:25:00|17.39|17.27|17.4|17.28|17.41|17.29|17.38|17.26|42
1762662600000|2025-11-09 04:30:00|17.39|17.27|17.36|17.24|17.41|17.29|17.36|17.24|44
1762662900000|2025-11-09 04:35:00|17.35|17.23|17.35|17.23|17.38|17.26|17.34|17.22|44
1762663200000|2025-11-09 04:40:00|17.36|17.24|17.34|17.22|17.36|17.24|17.32|17.2|41
1762663500000|2025-11-09 04:45:00|17.33|17.21|17.34|17.22|17.34|17.22|17.32|17.2|16
1762663800000|2025-11-09 04:50:00|17.35|17.23|17.37|17.25|17.37|17.25|17.35|17.23|25
1762664100000|2025-11-09 04:55:00|17.38|17.26|17.38|17.26|17.39|17.27|17.37|17.25|17
1762664400000|2025-11-09 05:00:00|17.37|17.25|17.37|17.25|17.38|17.26|17.34|17.22|17
1762664700000|2025-11-09 05:05:00|17.38|17.26|17.38|17.26|17.39|17.27|17.37|17.25|23
1762665000000|2025-11-09 05:10:00|17.39|17.27|17.39|17.27|17.4|17.28|17.37|17.25|31
1762665300000|2025-11-09 05:15:00|17.4|17.28|17.41|17.29|17.42|17.3|17.38|17.26|58
1762665600000|2025-11-09 05:20:00|17.42|17.3|17.41|17.29|17.42|17.3|17.39|17.27|46
1762665900000|2025-11-09 05:25:00|17.42|17.3|17.47|17.35|17.47|17.35|17.41|17.29|34
1762666200000|2025-11-09 05:30:00|17.48|17.36|17.4|17.28|17.48|17.36|17.4|17.28|47
1762666500000|2025-11-09 05:35:00|17.39|17.27|17.41|17.29|17.41|17.29|17.36|17.24|25
1762666800000|2025-11-09 05:40:00|17.42|17.3|17.42|17.3|17.43|17.31|17.41|17.29|21
1762667100000|2025-11-09 05:45:00|17.43|17.31|17.46|17.34|17.46|17.34|17.41|17.29|24
1762667400000|2025-11-09 05:50:00|17.45|17.33|17.46|17.34|17.46|17.34|17.44|17.32|22
1762667700000|2025-11-09 05:55:00|17.45|17.33|17.46|17.34|17.47|17.35|17.45|17.33|16
1762668000000|2025-11-09 06:00:00|17.47|17.35|17.45|17.33|17.47|17.35|17.45|17.33|31
1762668300000|2025-11-09 06:05:00|17.44|17.32|17.43|17.31|17.45|17.33|17.42|17.3|38
1762668600000|2025-11-09 06:10:00|17.44|17.32|17.47|17.35|17.47|17.35|17.43|17.31|24
1762668900000|2025-11-09 06:15:00|17.48|17.36|17.52|17.4|17.52|17.4|17.45|17.33|35
1762669200000|2025-11-09 06:20:00|17.51|17.39|17.53|17.41|17.53|17.41|17.5|17.38|45
1762669500000|2025-11-09 06:25:00|17.52|17.4|17.53|17.41|17.54|17.42|17.52|17.4|30
1762669800000|2025-11-09 06:30:00|17.52|17.4|17.52|17.4|17.54|17.42|17.5|17.38|29
1762670100000|2025-11-09 06:35:00|17.53|17.41|17.55|17.43|17.56|17.44|17.52|17.4|31
1762670400000|2025-11-09 06:40:00|17.56|17.44|17.55|17.43|17.59|17.47|17.54|17.42|24
1762670700000|2025-11-09 06:45:00|17.56|17.44|17.53|17.41|17.56|17.44|17.52|17.4|36
1762671000000|2025-11-09 06:50:00|17.52|17.4|17.49|17.37|17.53|17.41|17.48|17.36|42
1762671300000|2025-11-09 06:55:00|17.5|17.38|17.5|17.38|17.5|17.38|17.47|17.35|21
1762671600000|2025-11-09 07:00:00|17.49|17.37|17.54|17.42|17.54|17.42|17.48|17.36|30
1762671900000|2025-11-09 07:05:00|17.53|17.41|17.52|17.4|17.55|17.43|17.5|17.38|38
1762672200000|2025-11-09 07:10:00|17.51|17.39|17.54|17.42|17.55|17.43|17.51|17.39|26
1762672500000|2025-11-09 07:15:00|17.55|17.43|17.54|17.42|17.57|17.45|17.51|17.39|38
1762672800000|2025-11-09 07:20:00|17.53|17.41|17.53|17.41|17.55|17.43|17.52|17.4|19
1762673100000|2025-11-09 07:25:00|17.54|17.42|17.53|17.41|17.56|17.44|17.53|17.41|28
1762673400000|2025-11-09 07:30:00|17.54|17.42|17.59|17.47|17.61|17.49|17.54|17.42|34
1762673700000|2025-11-09 07:35:00|17.6|17.48|17.58|17.46|17.6|17.48|17.56|17.44|37
1762674000000|2025-11-09 07:40:00|17.59|17.47|17.57|17.45|17.59|17.47|17.56|17.44|37
1762674300000|2025-11-09 07:45:00|17.58|17.46|17.59|17.47|17.59|17.47|17.57|17.45|38
1762674600000|2025-11-09 07:50:00|17.58|17.46|17.59|17.47|17.59|17.47|17.57|17.45|36
1762674900000|2025-11-09 07:55:00|17.58|17.46|17.59|17.47|17.59|17.47|17.57|17.45|26
1762675200000|2025-11-09 08:00:00|17.58|17.46|17.55|17.43|17.59|17.47|17.54|17.42|24
1762675500000|2025-11-09 08:05:00|17.56|17.44|17.55|17.43|17.56|17.44|17.52|17.4|16
1762675800000|2025-11-09 08:10:00|17.54|17.42|17.57|17.45|17.57|17.45|17.53|17.41|24
1762676100000|2025-11-09 08:15:00|17.56|17.44|17.54|17.42|17.56|17.44|17.54|17.42|19
1762676400000|2025-11-09 08:20:00|17.53|17.41|17.5|17.38|17.53|17.41|17.47|17.35|32
1762676700000|2025-11-09 08:25:00|17.49|17.37|17.47|17.35|17.5|17.38|17.46|17.34|24
1762677000000|2025-11-09 08:30:00|17.48|17.36|17.48|17.36|17.51|17.39|17.47|17.35|29
1762677300000|2025-11-09 08:35:00|17.49|17.37|17.45|17.33|17.49|17.37|17.45|17.33|29
1762677600000|2025-11-09 08:40:00|17.46|17.34|17.48|17.36|17.49|17.37|17.46|17.34|25
1762677900000|2025-11-09 08:45:00|17.47|17.35|17.45|17.33|17.48|17.36|17.43|17.31|35
1762678200000|2025-11-09 08:50:00|17.46|17.34|17.46|17.34|17.47|17.35|17.44|17.32|41
1762678500000|2025-11-09 08:55:00|17.47|17.35|17.48|17.36|17.49|17.37|17.46|17.34|18
1762678800000|2025-11-09 09:00:00|17.49|17.37|17.51|17.39|17.51|17.39|17.49|17.37|65
1762679100000|2025-11-09 09:05:00|17.5|17.38|17.52|17.4|17.54|17.42|17.5|17.38|23
1762679400000|2025-11-09 09:10:00|17.53|17.41|17.53|17.41|17.56|17.44|17.52|17.4|21
1762679700000|2025-11-09 09:15:00|17.54|17.42|17.54|17.42|17.55|17.43|17.51|17.39|23
1762680000000|2025-11-09 09:20:00|17.55|17.43|17.57|17.45|17.58|17.46|17.55|17.43|41
1762680300000|2025-11-09 09:25:00|17.56|17.44|17.52|17.4|17.57|17.45|17.51|17.39|29
1762680600000|2025-11-09 09:30:00|17.51|17.39|17.5|17.38|17.52|17.4|17.48|17.36|34
1762680900000|2025-11-09 09:35:00|17.51|17.39|17.53|17.41|17.53|17.41|17.48|17.36|29
1762681200000|2025-11-09 09:40:00|17.54|17.42|17.49|17.37|17.54|17.42|17.49|17.37|42
1762681500000|2025-11-09 09:45:00|17.48|17.36|17.45|17.33|17.5|17.38|17.43|17.31|47
1762681800000|2025-11-09 09:50:00|17.46|17.34|17.42|17.3|17.46|17.34|17.41|17.29|59
1762682100000|2025-11-09 09:55:00|17.43|17.31|17.42|17.3|17.43|17.31|17.41|17.29|36
1762682400000|2025-11-09 10:00:00|17.41|17.29|17.37|17.25|17.42|17.3|17.35|17.23|49
1762682700000|2025-11-09 10:05:00|17.36|17.24|17.37|17.25|17.37|17.25|17.33|17.21|58
1762683000000|2025-11-09 10:10:00|17.36|17.24|17.35|17.23|17.38|17.26|17.33|17.21|50
1762683300000|2025-11-09 10:15:00|17.34|17.22|17.34|17.22|17.38|17.26|17.33|17.21|53
1762683600000|2025-11-09 10:20:00|17.35|17.23|17.37|17.25|17.37|17.25|17.32|17.2|47
1762683900000|2025-11-09 10:25:00|17.36|17.24|17.38|17.26|17.4|17.28|17.34|17.22|49
1762684200000|2025-11-09 10:30:00|17.37|17.25|17.34|17.22|17.38|17.26|17.33|17.21|38
1762684500000|2025-11-09 10:35:00|17.33|17.21|17.37|17.25|17.37|17.25|17.33|17.21|55
1762684800000|2025-11-09 10:40:00|17.38|17.26|17.41|17.29|17.41|17.29|17.37|17.25|32
1762685100000|2025-11-09 10:45:00|17.42|17.3|17.45|17.33|17.45|17.33|17.42|17.3|68
1762685400000|2025-11-09 10:50:00|17.44|17.32|17.46|17.34|17.47|17.35|17.44|17.32|39
1762685700000|2025-11-09 10:55:00|17.45|17.33|17.5|17.38|17.5|17.38|17.44|17.32|26
1762686000000|2025-11-09 11:00:00|17.51|17.39|17.59|17.47|17.61|17.49|17.51|17.39|65
1762686300000|2025-11-09 11:05:00|17.58|17.46|17.56|17.44|17.61|17.49|17.55|17.43|61
1762686600000|2025-11-09 11:10:00|17.57|17.45|17.6|17.48|17.6|17.48|17.57|17.45|50
1762686900000|2025-11-09 11:15:00|17.59|17.47|17.59|17.47|17.61|17.49|17.58|17.46|45
1762687200000|2025-11-09 11:20:00|17.6|17.48|17.59|17.47|17.62|17.5|17.57|17.45|30
1762687500000|2025-11-09 11:25:00|17.6|17.48|17.58|17.46|17.61|17.49|17.58|17.46|13
1762687800000|2025-11-09 11:30:00|17.57|17.45|17.53|17.41|17.57|17.45|17.52|17.4|43
1762688100000|2025-11-09 11:35:00|17.54|17.42|17.55|17.43|17.55|17.43|17.53|17.41|42
1762688400000|2025-11-09 11:40:00|17.54|17.42|17.6|17.48|17.6|17.48|17.54|17.42|37
1762688700000|2025-11-09 11:45:00|17.59|17.47|17.62|17.5|17.62|17.5|17.58|17.46|48
1762689000000|2025-11-09 11:50:00|17.61|17.49|17.59|17.47|17.62|17.5|17.58|17.46|53
1762689300000|2025-11-09 11:55:00|17.6|17.48|17.58|17.46|17.6|17.48|17.56|17.44|21
1762689600000|2025-11-09 12:00:00|17.57|17.45|17.58|17.46|17.58|17.46|17.56|17.44|32
1762689900000|2025-11-09 12:05:00|17.59|17.47|17.58|17.46|17.6|17.48|17.56|17.44|42
1762690200000|2025-11-09 12:10:00|17.59|17.47|17.59|17.47|17.6|17.48|17.58|17.46|31
1762690500000|2025-11-09 12:15:00|17.6|17.48|17.65|17.53|17.65|17.53|17.59|17.47|62
1762690800000|2025-11-09 12:20:00|17.64|17.52|17.64|17.52|17.67|17.55|17.62|17.5|107
1762691100000|2025-11-09 12:25:00|17.63|17.51|17.59|17.47|17.64|17.52|17.57|17.45|49
1762691400000|2025-11-09 12:30:00|17.58|17.46|17.59|17.47|17.6|17.48|17.57|17.45|30
1762691700000|2025-11-09 12:35:00|17.6|17.48|17.61|17.49|17.62|17.5|17.58|17.46|34
1762692000000|2025-11-09 12:40:00|17.62|17.5|17.61|17.49|17.62|17.5|17.61|17.49|36
1762692300000|2025-11-09 12:45:00|17.62|17.5|17.63|17.51|17.64|17.52|17.61|17.49|33
1762692600000|2025-11-09 12:50:00|17.62|17.5|17.63|17.51|17.65|17.53|17.62|17.5|36
1762692900000|2025-11-09 12:55:00|17.62|17.5|17.62|17.5|17.62|17.5|17.6|17.48|31
1762693200000|2025-11-09 13:00:00|17.61|17.49|17.65|17.53|17.65|17.53|17.59|17.47|27
1762693500000|2025-11-09 13:05:00|17.66|17.54|17.67|17.55|17.67|17.55|17.65|17.53|32
1762693800000|2025-11-09 13:10:00|17.68|17.56|17.68|17.56|17.68|17.56|17.65|17.53|47
1762694100000|2025-11-09 13:15:00|17.69|17.57|17.66|17.54|17.7|17.58|17.66|17.54|46
1762694400000|2025-11-09 13:20:00|17.67|17.55|17.67|17.55|17.67|17.55|17.63|17.51|63
1762694700000|2025-11-09 13:25:00|17.66|17.54|17.67|17.55|17.67|17.55|17.64|17.52|58
1762695000000|2025-11-09 13:30:00|17.66|17.54|17.69|17.57|17.72|17.6|17.64|17.52|76
1762695300000|2025-11-09 13:35:00|17.7|17.58|17.7|17.58|17.71|17.59|17.67|17.55|53
1762695600000|2025-11-09 13:40:00|17.69|17.57|17.72|17.6|17.72|17.6|17.67|17.55|58
1762695900000|2025-11-09 13:45:00|17.73|17.61|17.71|17.59|17.74|17.62|17.67|17.55|58
1762696200000|2025-11-09 13:50:00|17.7|17.58|17.69|17.57|17.72|17.6|17.68|17.56|38
1762696500000|2025-11-09 13:55:00|17.68|17.56|17.68|17.56|17.69|17.57|17.65|17.53|33
1762696800000|2025-11-09 14:00:00|17.67|17.55|17.6|17.48|17.67|17.55|17.6|17.48|62
1762697100000|2025-11-09 14:05:00|17.61|17.49|17.67|17.55|17.68|17.56|17.56|17.44|75
1762697400000|2025-11-09 14:10:00|17.68|17.56|17.69|17.57|17.71|17.59|17.65|17.53|74
1762697700000|2025-11-09 14:15:00|17.68|17.56|17.74|17.62|17.76|17.64|17.67|17.55|85
1762698000000|2025-11-09 14:20:00|17.73|17.61|17.71|17.59|17.74|17.62|17.7|17.58|27
1762698300000|2025-11-09 14:25:00|17.72|17.6|17.97|17.85|17.97|17.85|17.71|17.59|133
1762698600000|2025-11-09 14:30:00|17.98|17.86|17.92|17.8|18.01|17.89|17.9|17.78|187
1762698900000|2025-11-09 14:35:00|17.91|17.79|17.84|17.72|17.94|17.82|17.84|17.72|132
1762699200000|2025-11-09 14:40:00|17.83|17.71|17.86|17.74|17.9|17.78|17.8|17.68|70
1762699500000|2025-11-09 14:45:00|17.85|17.73|17.76|17.64|17.86|17.74|17.74|17.62|88
1762699800000|2025-11-09 14:50:00|17.77|17.65|17.85|17.73|17.86|17.74|17.77|17.65|61
1762700100000|2025-11-09 14:55:00|17.86|17.74|17.76|17.64|17.86|17.74|17.74|17.62|71
1762700400000|2025-11-09 15:00:00|17.75|17.63|17.9|17.78|17.9|17.78|17.75|17.63|78
1762700700000|2025-11-09 15:05:00|17.89|17.77|17.9|17.78|17.92|17.8|17.87|17.75|80
1762701000000|2025-11-09 15:10:00|17.89|17.77|17.89|17.77|17.92|17.8|17.88|17.76|97
1762701300000|2025-11-09 15:15:00|17.88|17.76|17.96|17.84|17.97|17.85|17.85|17.73|105
1762701600000|2025-11-09 15:20:00|17.95|17.83|17.93|17.81|17.95|17.83|17.91|17.79|71
1762701900000|2025-11-09 15:25:00|17.92|17.8|17.94|17.82|17.96|17.84|17.91|17.79|55
1762702200000|2025-11-09 15:30:00|17.93|17.81|17.97|17.85|17.98|17.86|17.91|17.79|59
1762702500000|2025-11-09 15:35:00|17.98|17.86|17.96|17.84|17.99|17.87|17.95|17.83|51
1762702800000|2025-11-09 15:40:00|17.97|17.85|17.94|17.82|17.97|17.85|17.94|17.82|56
1762703100000|2025-11-09 15:45:00|17.95|17.83|17.91|17.79|17.95|17.83|17.89|17.77|75
1762703400000|2025-11-09 15:50:00|17.92|17.8|17.87|17.75|17.96|17.84|17.86|17.74|88
1762703700000|2025-11-09 15:55:00|17.86|17.74|17.87|17.75|17.88|17.76|17.84|17.72|88
1762704000000|2025-11-09 16:00:00|17.88|17.76|17.87|17.75|17.88|17.76|17.84|17.72|82
1762704300000|2025-11-09 16:05:00|17.86|17.74|17.83|17.71|17.89|17.77|17.82|17.7|60
1762704600000|2025-11-09 16:10:00|17.82|17.7|17.76|17.64|17.83|17.71|17.76|17.64|39
1762704900000|2025-11-09 16:15:00|17.77|17.65|17.76|17.64|17.79|17.67|17.74|17.62|34
1762705200000|2025-11-09 16:20:00|17.77|17.65|17.82|17.7|17.82|17.7|17.77|17.65|54
1762705500000|2025-11-09 16:25:00|17.81|17.69|17.91|17.79|17.91|17.79|17.81|17.69|51
1762705800000|2025-11-09 16:30:00|17.9|17.78|17.85|17.73|17.9|17.78|17.84|17.72|48
1762706100000|2025-11-09 16:35:00|17.84|17.72|17.88|17.76|17.92|17.8|17.84|17.72|57
1762706400000|2025-11-09 16:40:00|17.87|17.75|17.9|17.78|17.91|17.79|17.87|17.75|22
1762706700000|2025-11-09 16:45:00|17.89|17.77|17.94|17.82|17.94|17.82|17.89|17.77|32
1762707000000|2025-11-09 16:50:00|17.95|17.83|17.95|17.83|17.99|17.87|17.93|17.81|49
1762707300000|2025-11-09 16:55:00|17.94|17.82|17.94|17.82|17.95|17.83|17.91|17.79|37
1762707600000|2025-11-09 17:00:00|17.93|17.81|17.91|17.79|17.94|17.82|17.89|17.77|41
1762707900000|2025-11-09 17:05:00|17.92|17.8|17.92|17.8|17.93|17.81|17.9|17.78|35
1762708200000|2025-11-09 17:10:00|17.93|17.81|17.92|17.8|17.93|17.81|17.9|17.78|48
1762708500000|2025-11-09 17:15:00|17.91|17.79|17.87|17.75|17.92|17.8|17.86|17.74|58
1762708800000|2025-11-09 17:20:00|17.86|17.74|17.82|17.7|17.87|17.75|17.78|17.66|61
1762709100000|2025-11-09 17:25:00|17.83|17.71|17.82|17.7|17.83|17.71|17.8|17.68|18
1762709400000|2025-11-09 17:30:00|17.81|17.69|17.83|17.71|17.85|17.73|17.81|17.69|39
1762709700000|2025-11-09 17:35:00|17.82|17.7|17.78|17.66|17.84|17.72|17.78|17.66|52
1762710000000|2025-11-09 17:40:00|17.77|17.65|17.77|17.65|17.78|17.66|17.75|17.63|37
1762710300000|2025-11-09 17:45:00|17.76|17.64|17.8|17.68|17.8|17.68|17.76|17.64|23
1762710600000|2025-11-09 17:50:00|17.79|17.67|17.8|17.68|17.81|17.69|17.78|17.66|24
1762710900000|2025-11-09 17:55:00|17.79|17.67|17.81|17.69|17.82|17.7|17.79|17.67|15
1762711200000|2025-11-09 18:00:00|17.8|17.68|17.79|17.67|17.81|17.69|17.79|17.67|36
1762711500000|2025-11-09 18:05:00|17.8|17.68|17.75|17.63|17.8|17.68|17.74|17.62|24
1762711800000|2025-11-09 18:10:00|17.76|17.64|17.74|17.62|17.76|17.64|17.73|17.61|17
1762712100000|2025-11-09 18:15:00|17.73|17.61|17.75|17.63|17.76|17.64|17.72|17.6|33
1762712400000|2025-11-09 18:20:00|17.76|17.64|17.75|17.63|17.76|17.64|17.73|17.61|28
1762712700000|2025-11-09 18:25:00|17.74|17.62|17.75|17.63|17.76|17.64|17.74|17.62|6
1762713000000|2025-11-09 18:30:00|17.74|17.62|17.75|17.63|17.75|17.63|17.74|17.62|26
1762713300000|2025-11-09 18:35:00|17.76|17.64|17.77|17.65|17.79|17.67|17.75|17.63|28
1762713600000|2025-11-09 18:40:00|17.78|17.66|17.81|17.69|17.81|17.69|17.77|17.65|40
1762713900000|2025-11-09 18:45:00|17.8|17.68|17.9|17.78|17.9|17.78|17.79|17.67|45
1762714200000|2025-11-09 18:50:00|17.89|17.77|17.91|17.79|17.91|17.79|17.87|17.75|71
1762714500000|2025-11-09 18:55:00|17.9|17.78|17.94|17.82|17.96|17.84|17.89|17.77|65
1762714800000|2025-11-09 19:00:00|17.95|17.83|17.95|17.83|17.96|17.84|17.93|17.81|67
1762715100000|2025-11-09 19:05:00|17.94|17.82|17.95|17.83|17.97|17.85|17.92|17.8|68
1762715400000|2025-11-09 19:10:00|17.94|17.82|17.92|17.8|17.95|17.83|17.91|17.79|39
1762715700000|2025-11-09 19:15:00|17.93|17.81|17.94|17.82|17.94|17.82|17.89|17.77|40
1762716000000|2025-11-09 19:20:00|17.93|17.81|17.97|17.85|17.97|17.85|17.92|17.8|35
1762716300000|2025-11-09 19:25:00|17.96|17.84|18|17.88|18|17.88|17.96|17.84|57
1762716600000|2025-11-09 19:30:00|18.01|17.89|18.01|17.89|18.05|17.93|17.99|17.87|65
1762716900000|2025-11-09 19:35:00|18.02|17.9|18.03|17.91|18.04|17.92|17.99|17.87|50
1762717200000|2025-11-09 19:40:00|18.02|17.9|18.02|17.9|18.03|17.91|18|17.88|17
1762717500000|2025-11-09 19:45:00|18.03|17.91|18.05|17.93|18.06|17.94|18.02|17.9|49
1762717800000|2025-11-09 19:50:00|18.04|17.92|18.06|17.94|18.07|17.95|18.03|17.91|47
1762718100000|2025-11-09 19:55:00|18.05|17.93|18.07|17.95|18.07|17.95|18.05|17.93|15
1762718400000|2025-11-09 20:00:00|18.08|17.96|18.07|17.95|18.1|17.98|18.05|17.93|54
1762718700000|2025-11-09 20:05:00|18.08|17.96|18|17.88|18.09|17.97|18|17.88|91
1762719000000|2025-11-09 20:10:00|17.99|17.87|17.98|17.86|18|17.88|17.95|17.83|64
1762719300000|2025-11-09 20:15:00|17.97|17.85|18.01|17.89|18.02|17.9|17.96|17.84|51
1762719600000|2025-11-09 20:20:00|18|17.88|18.02|17.9|18.03|17.91|18|17.88|31
1762719900000|2025-11-09 20:25:00|18.01|17.89|18.04|17.92|18.05|17.93|18.01|17.89|18
1762720200000|2025-11-09 20:30:00|18.03|17.91|18.16|17.84|18.17|17.95|18.03|17.83|43
1762720500000|2025-11-09 20:35:00|18.15|17.83|18.14|17.82|18.16|17.84|18.13|17.81|44
1762720800000|2025-11-09 20:40:00|18.13|17.81|18.12|17.8|18.16|17.84|18.12|17.8|46
1762721100000|2025-11-09 20:45:00|18.11|17.79|18.1|17.78|18.13|17.81|18.09|17.77|54
1762721400000|2025-11-09 20:50:00|18.11|17.79|18.11|17.79|18.12|17.8|18.1|17.78|9
1762721700000|2025-11-09 20:55:00|18.12|17.8|18.1|17.78|18.12|17.8|18.09|17.77|35
1762722000000|2025-11-09 21:00:00|18.11|17.79|18.14|17.82|18.14|17.82|18.1|17.78|28
1762722300000|2025-11-09 21:05:00|18.13|17.81|18.15|17.83|18.16|17.84|18.13|17.81|29
1762722600000|2025-11-09 21:10:00|18.14|17.82|18.1|17.78|18.14|17.82|18.09|17.77|33
1762722900000|2025-11-09 21:15:00|18.09|17.77|18.14|17.82|18.14|17.82|18.09|17.77|42
1762723200000|2025-11-09 21:20:00|18.15|17.83|18.14|17.82|18.17|17.85|18.14|17.82|80
1762723500000|2025-11-09 21:25:00|18.15|17.83|18.16|17.84|18.16|17.84|18.14|17.82|30
1762723800000|2025-11-09 21:30:00|18.15|17.83|18.16|17.84|18.16|17.84|18.13|17.81|30
1762724100000|2025-11-09 21:35:00|18.15|17.83|18.15|17.83|18.16|17.84|18.13|17.81|15
1762724400000|2025-11-09 21:40:00|18.16|17.84|18.18|17.86|18.18|17.86|18.14|17.82|29
1762724700000|2025-11-09 21:45:00|18.17|17.85|18.17|17.85|18.18|17.86|18.16|17.84|25
1762725000000|2025-11-09 21:50:00|18.18|17.86|18.14|17.82|18.18|17.86|18.14|17.82|19
1762725300000|2025-11-09 21:55:00|18.15|17.83|18.15|17.83|18.15|17.83|18.12|17.8|39
1762725600000|2025-11-09 22:00:00|18.16|17.84|18.03|17.91|18.16|17.94|18.02|17.83|33
1762725900000|2025-11-09 22:05:00|18.02|17.9|17.97|17.85|18.03|17.91|17.97|17.85|20
1762726200000|2025-11-09 22:10:00|17.98|17.86|18.01|17.89|18.01|17.89|17.97|17.85|58
1762726500000|2025-11-09 22:15:00|18.02|17.9|18.06|17.94|18.06|17.94|18.02|17.9|29
1762726800000|2025-11-09 22:20:00|18.05|17.93|18.01|17.89|18.06|17.94|18|17.88|49
1762727100000|2025-11-09 22:25:00|18.02|17.9|17.97|17.85|18.02|17.9|17.97|17.85|35
1762727400000|2025-11-09 22:30:00|17.98|17.86|17.96|17.84|18|17.88|17.96|17.84|29
1762727700000|2025-11-09 22:35:00|17.95|17.83|17.95|17.83|17.96|17.84|17.91|17.79|46
1762728000000|2025-11-09 22:40:00|17.96|17.84|17.98|17.86|17.98|17.86|17.95|17.83|7
1762728300000|2025-11-09 22:45:00|17.99|17.87|18.03|17.91|18.04|17.92|17.99|17.87|27
1762728600000|2025-11-09 22:50:00|18.04|17.92|18.05|17.93|18.05|17.93|18.03|17.91|12
1762728900000|2025-11-09 22:55:00|18.04|17.92|18.03|17.91|18.05|17.93|18.01|17.89|40
1762729200000|2025-11-09 23:00:00|18.04|17.92|18.13|18.01|18.2|18.08|18.04|17.92|110
1762729500000|2025-11-09 23:05:00|18.14|18.02|18.08|17.96|18.14|18.02|18.08|17.96|89
1762729800000|2025-11-09 23:10:00|18.07|17.95|18.05|17.93|18.09|17.97|18.04|17.92|74
1762730100000|2025-11-09 23:15:00|18.06|17.94|18.02|17.9|18.07|17.95|18.02|17.9|59
1762730400000|2025-11-09 23:20:00|18.01|17.89|17.97|17.85|18.01|17.89|17.96|17.84|77
1762730700000|2025-11-09 23:25:00|17.96|17.84|17.95|17.83|17.97|17.85|17.95|17.83|58
1762731000000|2025-11-09 23:30:00|17.96|17.84|17.98|17.86|17.99|17.87|17.94|17.82|41
1762731300000|2025-11-09 23:35:00|17.97|17.85|17.93|17.81|17.98|17.86|17.91|17.79|61
1762731600000|2025-11-09 23:40:00|17.92|17.8|17.96|17.84|17.96|17.84|17.92|17.8|35
1762731900000|2025-11-09 23:45:00|17.95|17.83|17.97|17.85|17.98|17.86|17.95|17.83|33
1762732200000|2025-11-09 23:50:00|17.98|17.86|17.99|17.87|18|17.88|17.97|17.85|30
1762732500000|2025-11-09 23:55:00|17.98|17.86|17.99|17.87|18|17.88|17.98|17.86|34
1762732800000|2025-11-10 00:00:00|17.98|17.86|17.91|17.79|17.98|17.86|17.87|17.75|93
1762733100000|2025-11-10 00:05:00|17.9|17.78|17.95|17.83|17.95|17.83|17.87|17.75|76
1762733400000|2025-11-10 00:10:00|17.94|17.82|17.98|17.86|17.98|17.86|17.94|17.82|45
1762733700000|2025-11-10 00:15:00|17.99|17.87|18.04|17.92|18.04|17.92|17.97|17.85|58
1762734000000|2025-11-10 00:20:00|18.05|17.93|18.14|18.02|18.14|18.02|18.05|17.93|90
1762734300000|2025-11-10 00:25:00|18.13|18.01|18.1|17.98|18.13|18.01|18.08|17.96|68
1762734600000|2025-11-10 00:30:00|18.09|17.97|18.18|18.06|18.2|18.08|18.08|17.96|86
1762734900000|2025-11-10 00:35:00|18.17|18.05|18.24|18.12|18.24|18.12|18.16|18.04|102
1762735200000|2025-11-10 00:40:00|18.25|18.13|18.26|18.14|18.26|18.14|18.21|18.09|80
1762735500000|2025-11-10 00:45:00|18.27|18.15|18.35|18.23|18.36|18.24|18.27|18.15|99
1762735800000|2025-11-10 00:50:00|18.36|18.24|18.38|18.26|18.42|18.3|18.35|18.23|93
1762736100000|2025-11-10 00:55:00|18.39|18.27|18.3|18.18|18.4|18.28|18.29|18.17|156
1762736400000|2025-11-10 01:00:00|18.29|18.17|18.34|18.22|18.37|18.25|18.29|18.17|98
1762736700000|2025-11-10 01:05:00|18.35|18.23|18.21|18.09|18.35|18.23|18.18|18.06|138
1762737000000|2025-11-10 01:10:00|18.2|18.08|18.24|18.12|18.33|18.21|18.2|18.08|137
1762737300000|2025-11-10 01:15:00|18.23|18.11|18.26|18.14|18.3|18.18|18.21|18.09|135
1762737600000|2025-11-10 01:20:00|18.27|18.15|18.22|18.1|18.28|18.16|18.18|18.06|150
1762737900000|2025-11-10 01:25:00|18.23|18.11|18.2|18.08|18.27|18.15|18.18|18.06|114
1762738200000|2025-11-10 01:30:00|18.19|18.07|18.18|18.06|18.26|18.14|18.18|18.06|128
1762738500000|2025-11-10 01:35:00|18.17|18.05|18.2|18.08|18.2|18.08|18.16|18.04|102
1762738800000|2025-11-10 01:40:00|18.19|18.07|18.19|18.07|18.21|18.09|18.18|18.06|67
1762739100000|2025-11-10 01:45:00|18.2|18.08|18.25|18.13|18.25|18.13|18.18|18.06|128
1762739400000|2025-11-10 01:50:00|18.24|18.12|18.18|18.06|18.26|18.14|18.18|18.06|82
1762739700000|2025-11-10 01:55:00|18.19|18.07|18.14|18.02|18.19|18.07|18.14|18.02|68
1762740000000|2025-11-10 02:00:00|18.13|18.01|18.12|18|18.14|18.02|18.06|17.94|88
1762740300000|2025-11-10 02:05:00|18.11|17.99|18.16|18.04|18.16|18.04|18.11|17.99|68
1762740600000|2025-11-10 02:10:00|18.17|18.05|18.2|18.08|18.21|18.09|18.15|18.03|62
1762740900000|2025-11-10 02:15:00|18.21|18.09|18.18|18.06|18.22|18.1|18.16|18.04|54
1762741200000|2025-11-10 02:20:00|18.17|18.05|18.2|18.08|18.22|18.1|18.15|18.03|60
1762741500000|2025-11-10 02:25:00|18.19|18.07|18.16|18.04|18.22|18.1|18.16|18.04|96
1762741800000|2025-11-10 02:30:00|18.15|18.03|18.19|18.07|18.22|18.1|18.15|18.03|66
1762742100000|2025-11-10 02:35:00|18.18|18.06|18.12|18|18.19|18.07|18.1|17.98|80
1762742400000|2025-11-10 02:40:00|18.13|18.01|18.08|17.96|18.14|18.02|18.07|17.95|59
1762742700000|2025-11-10 02:45:00|18.09|17.97|18.12|18|18.13|18.01|18.08|17.96|82
1762743000000|2025-11-10 02:50:00|18.13|18.01|18.11|17.99|18.15|18.03|18.07|17.95|81
1762743300000|2025-11-10 02:55:00|18.12|18|18.18|18.06|18.18|18.06|18.1|17.98|63
1762743600000|2025-11-10 03:00:00|18.19|18.07|18.27|18.15|18.28|18.16|18.19|18.07|59
1762743900000|2025-11-10 03:05:00|18.26|18.14|18.25|18.13|18.26|18.14|18.22|18.1|72
1762744200000|2025-11-10 03:10:00|18.26|18.14|18.19|18.07|18.26|18.14|18.18|18.06|68
1762744500000|2025-11-10 03:15:00|18.18|18.06|18.19|18.07|18.23|18.11|18.17|18.05|76
1762744800000|2025-11-10 03:20:00|18.2|18.08|18.19|18.07|18.23|18.11|18.18|18.06|64
1762745100000|2025-11-10 03:25:00|18.2|18.08|18.21|18.09|18.21|18.09|18.18|18.06|98
1762745400000|2025-11-10 03:30:00|18.2|18.08|18.2|18.08|18.22|18.1|18.17|18.05|85
1762745700000|2025-11-10 03:35:00|18.21|18.09|18.23|18.11|18.23|18.11|18.19|18.07|91
1762746000000|2025-11-10 03:40:00|18.22|18.1|18.23|18.11|18.24|18.12|18.2|18.08|68
1762746300000|2025-11-10 03:45:00|18.22|18.1|18.23|18.11|18.23|18.11|18.17|18.05|84
1762746600000|2025-11-10 03:50:00|18.24|18.12|18.22|18.1|18.27|18.15|18.18|18.06|61
1762746900000|2025-11-10 03:55:00|18.23|18.11|18.23|18.11|18.25|18.13|18.21|18.09|41
1762747200000|2025-11-10 04:00:00|18.24|18.12|18.21|18.09|18.25|18.13|18.21|18.09|78
1762747500000|2025-11-10 04:05:00|18.22|18.1|18.25|18.13|18.25|18.13|18.22|18.1|39
1762747800000|2025-11-10 04:10:00|18.26|18.14|18.24|18.12|18.26|18.14|18.22|18.1|27
1762748100000|2025-11-10 04:15:00|18.23|18.11|18.2|18.08|18.23|18.11|18.17|18.05|42
1762748400000|2025-11-10 04:20:00|18.19|18.07|18.15|18.03|18.2|18.08|18.15|18.03|45
1762748700000|2025-11-10 04:25:00|18.14|18.02|18.12|18|18.16|18.04|18.11|17.99|57
1762749000000|2025-11-10 04:30:00|18.11|17.99|18.13|18.01|18.15|18.03|18.1|17.98|77
1762749300000|2025-11-10 04:35:00|18.12|18|18.14|18.02|18.15|18.03|18.12|18|75
1762749600000|2025-11-10 04:40:00|18.13|18.01|18.16|18.04|18.16|18.04|18.12|18|30
1762749900000|2025-11-10 04:45:00|18.15|18.03|18.19|18.07|18.19|18.07|18.14|18.02|33
1762750200000|2025-11-10 04:50:00|18.2|18.08|18.23|18.11|18.24|18.12|18.2|18.08|63
1762750500000|2025-11-10 04:55:00|18.22|18.1|18.2|18.08|18.24|18.12|18.19|18.07|29
1762750800000|2025-11-10 05:00:00|18.21|18.09|18.25|18.13|18.25|18.13|18.19|18.07|39
1762751100000|2025-11-10 05:05:00|18.24|18.12|18.24|18.12|18.25|18.13|18.22|18.1|67
1762751400000|2025-11-10 05:10:00|18.23|18.11|18.24|18.12|18.24|18.12|18.22|18.1|60
1762751700000|2025-11-10 05:15:00|18.23|18.11|18.2|18.08|18.23|18.11|18.18|18.06|48
1762752000000|2025-11-10 05:20:00|18.21|18.09|18.16|18.04|18.23|18.11|18.14|18.02|72
1762752300000|2025-11-10 05:25:00|18.15|18.03|18.16|18.04|18.17|18.05|18.13|18.01|64
1762752600000|2025-11-10 05:30:00|18.15|18.03|18.11|17.99|18.19|18.07|18.1|17.98|77
1762752900000|2025-11-10 05:35:00|18.1|17.98|18.12|18|18.13|18.01|18.08|17.96|77
1762753200000|2025-11-10 05:40:00|18.13|18.01|18.16|18.04|18.16|18.04|18.13|18.01|44
1762753500000|2025-11-10 05:45:00|18.15|18.03|18.14|18.02|18.18|18.06|18.14|18.02|36
1762753800000|2025-11-10 05:50:00|18.13|18.01|18.15|18.03|18.17|18.05|18.13|18.01|51
1762754100000|2025-11-10 05:55:00|18.16|18.04|18.16|18.04|18.17|18.05|18.15|18.03|9
1762754400000|2025-11-10 06:00:00|18.17|18.05|18.21|18.09|18.21|18.09|18.15|18.03|45
1762754700000|2025-11-10 06:05:00|18.2|18.08|18.19|18.07|18.21|18.09|18.17|18.05|56
1762755000000|2025-11-10 06:10:00|18.18|18.06|18.17|18.05|18.22|18.1|18.15|18.03|58
1762755300000|2025-11-10 06:15:00|18.18|18.06|18.18|18.06|18.19|18.07|18.13|18.01|51
1762755600000|2025-11-10 06:20:00|18.17|18.05|18.13|18.01|18.17|18.05|18.11|17.99|67
1762755900000|2025-11-10 06:25:00|18.12|18|18.1|17.98|18.13|18.01|18.07|17.95|43
1762756200000|2025-11-10 06:30:00|18.11|17.99|18.13|18.01|18.13|18.01|18.08|17.96|57
1762756500000|2025-11-10 06:35:00|18.14|18.02|18.1|17.98|18.16|18.04|18.1|17.98|35
1762756800000|2025-11-10 06:40:00|18.11|17.99|18.14|18.02|18.14|18.02|18.11|17.99|36
1762757100000|2025-11-10 06:45:00|18.13|18.01|18.18|18.06|18.18|18.06|18.13|18.01|68
1762757400000|2025-11-10 06:50:00|18.17|18.05|18.14|18.02|18.17|18.05|18.13|18.01|44
1762757700000|2025-11-10 06:55:00|18.13|18.01|18.15|18.03|18.16|18.04|18.13|18.01|33
1762758000000|2025-11-10 07:00:00|18.16|18.04|18.18|18.06|18.18|18.06|18.13|18.01|36
1762758300000|2025-11-10 07:05:00|18.19|18.07|18.24|18.12|18.24|18.12|18.16|18.04|72
1762758600000|2025-11-10 07:10:00|18.23|18.11|18.23|18.11|18.23|18.11|18.2|18.08|69
1762758900000|2025-11-10 07:15:00|18.22|18.1|18.16|18.04|18.23|18.11|18.16|18.04|71
1762759200000|2025-11-10 07:20:00|18.17|18.05|18.17|18.05|18.18|18.06|18.16|18.04|41
1762759500000|2025-11-10 07:25:00|18.16|18.04|18.16|18.04|18.18|18.06|18.15|18.03|37
1762759800000|2025-11-10 07:30:00|18.17|18.05|18.14|18.02|18.18|18.06|18.14|18.02|55
1762760100000|2025-11-10 07:35:00|18.13|18.01|18.15|18.03|18.15|18.03|18.11|17.99|49
1762760400000|2025-11-10 07:40:00|18.16|18.04|18.14|18.02|18.2|18.08|18.14|18.02|53
1762760700000|2025-11-10 07:45:00|18.15|18.03|18.19|18.07|18.19|18.07|18.13|18.01|23
1762761000000|2025-11-10 07:50:00|18.18|18.06|18.19|18.07|18.21|18.09|18.18|18.06|38
1762761300000|2025-11-10 07:55:00|18.2|18.08|18.19|18.07|18.2|18.08|18.19|18.07|32
1762761600000|2025-11-10 08:00:00|18.2|18.08|18.19|18.07|18.21|18.09|18.18|18.06|60
1762761900000|2025-11-10 08:05:00|18.18|18.06|18.17|18.05|18.2|18.08|18.15|18.03|72
1762762200000|2025-11-10 08:10:00|18.16|18.04|18.11|17.99|18.18|18.06|18.1|17.98|58
1762762500000|2025-11-10 08:15:00|18.12|18|18.14|18.02|18.14|18.02|18.1|17.98|57
1762762800000|2025-11-10 08:20:00|18.15|18.03|18.18|18.06|18.19|18.07|18.14|18.02|46
1762763100000|2025-11-10 08:25:00|18.19|18.07|18.18|18.06|18.2|18.08|18.17|18.05|36
1762763400000|2025-11-10 08:30:00|18.17|18.05|18.12|18|18.18|18.06|18.11|17.99|68
1762763700000|2025-11-10 08:35:00|18.13|18.01|18.08|17.96|18.13|18.01|18.08|17.96|64
1762764000000|2025-11-10 08:40:00|18.07|17.95|18.08|17.96|18.1|17.98|18.03|17.91|91
1762764300000|2025-11-10 08:45:00|18.07|17.95|18.11|17.99|18.12|18|18.07|17.95|37
1762764600000|2025-11-10 08:50:00|18.12|18|18.13|18.01|18.13|18.01|18.11|17.99|38
1762764900000|2025-11-10 08:55:00|18.14|18.02|18.15|18.03|18.15|18.03|18.12|18|8
1762765200000|2025-11-10 09:00:00|18.16|18.04|18.16|18.04|18.16|18.04|18.14|18.02|17
1762765500000|2025-11-10 09:05:00|18.17|18.05|18.15|18.03|18.23|18.11|18.14|18.02|48
1762765800000|2025-11-10 09:10:00|18.14|18.02|18.18|18.06|18.19|18.07|18.14|18.02|27
1762766100000|2025-11-10 09:15:00|18.19|18.07|18.23|18.11|18.23|18.11|18.16|18.04|37
1762766400000|2025-11-10 09:20:00|18.22|18.1|18.24|18.12|18.25|18.13|18.21|18.09|49
1762766700000|2025-11-10 09:25:00|18.25|18.13|18.28|18.16|18.28|18.16|18.24|18.12|50
1762767000000|2025-11-10 09:30:00|18.27|18.15|18.36|18.24|18.36|18.24|18.26|18.14|42
1762767300000|2025-11-10 09:35:00|18.37|18.25|18.37|18.25|18.39|18.27|18.33|18.21|115
1762767600000|2025-11-10 09:40:00|18.38|18.26|18.41|18.29|18.43|18.31|18.36|18.24|118
1762767900000|2025-11-10 09:45:00|18.42|18.3|18.59|18.47|18.63|18.51|18.41|18.29|145
1762768200000|2025-11-10 09:50:00|18.58|18.46|18.5|18.38|18.58|18.46|18.49|18.37|117
1762768500000|2025-11-10 09:55:00|18.49|18.37|18.49|18.37|18.51|18.39|18.46|18.34|103
1762768800000|2025-11-10 10:00:00|18.5|18.38|18.5|18.38|18.56|18.44|18.47|18.35|86
1762769100000|2025-11-10 10:05:00|18.51|18.39|18.43|18.31|18.51|18.39|18.42|18.3|69
1762769400000|2025-11-10 10:10:00|18.44|18.32|18.39|18.27|18.46|18.34|18.37|18.25|50
1762769700000|2025-11-10 10:15:00|18.38|18.26|18.41|18.29|18.43|18.31|18.38|18.26|40
1762770000000|2025-11-10 10:20:00|18.4|18.28|18.44|18.32|18.47|18.35|18.39|18.27|67
1762770300000|2025-11-10 10:25:00|18.45|18.33|18.4|18.28|18.45|18.33|18.38|18.26|46
1762770600000|2025-11-10 10:30:00|18.39|18.27|18.37|18.25|18.39|18.27|18.32|18.2|69
1762770900000|2025-11-10 10:35:00|18.36|18.24|18.32|18.2|18.38|18.26|18.29|18.17|114
1762771200000|2025-11-10 10:40:00|18.33|18.21|18.32|18.2|18.36|18.24|18.32|18.2|66
1762771500000|2025-11-10 10:45:00|18.33|18.21|18.33|18.21|18.35|18.23|18.32|18.2|61
1762771800000|2025-11-10 10:50:00|18.34|18.22|18.32|18.2|18.34|18.22|18.29|18.17|67
1762772100000|2025-11-10 10:55:00|18.31|18.19|18.32|18.2|18.34|18.22|18.29|18.17|46
1762772400000|2025-11-10 11:00:00|18.33|18.21|18.39|18.27|18.39|18.27|18.32|18.2|35
1762772700000|2025-11-10 11:05:00|18.38|18.26|18.38|18.26|18.39|18.27|18.35|18.23|32
1762773000000|2025-11-10 11:10:00|18.39|18.27|18.42|18.3|18.43|18.31|18.39|18.27|86
1762773300000|2025-11-10 11:15:00|18.41|18.29|18.42|18.3|18.43|18.31|18.39|18.27|46
1762773600000|2025-11-10 11:20:00|18.41|18.29|18.44|18.32|18.45|18.33|18.4|18.28|46
1762773900000|2025-11-10 11:25:00|18.45|18.33|18.42|18.3|18.46|18.34|18.42|18.3|28
1762774200000|2025-11-10 11:30:00|18.43|18.31|18.39|18.27|18.43|18.31|18.38|18.26|53
1762774500000|2025-11-10 11:35:00|18.4|18.28|18.39|18.27|18.41|18.29|18.38|18.26|36
1762774800000|2025-11-10 11:40:00|18.4|18.28|18.42|18.3|18.42|18.3|18.38|18.26|31
1762775100000|2025-11-10 11:45:00|18.43|18.31|18.42|18.3|18.45|18.33|18.41|18.29|41
1762775400000|2025-11-10 11:50:00|18.41|18.29|18.4|18.28|18.42|18.3|18.38|18.26|50
1762775700000|2025-11-10 11:55:00|18.39|18.27|18.36|18.24|18.39|18.27|18.35|18.23|38
1762776000000|2025-11-10 12:00:00|18.37|18.25|18.24|18.12|18.38|18.26|18.22|18.1|78
1762776300000|2025-11-10 12:05:00|18.25|18.13|18.26|18.14|18.27|18.15|18.21|18.09|78
1762776600000|2025-11-10 12:10:00|18.27|18.15|18.29|18.17|18.3|18.18|18.27|18.15|33
1762776900000|2025-11-10 12:15:00|18.28|18.16|18.28|18.16|18.29|18.17|18.25|18.13|33
1762777200000|2025-11-10 12:20:00|18.29|18.17|18.28|18.16|18.31|18.19|18.27|18.15|50
1762777500000|2025-11-10 12:25:00|18.29|18.17|18.28|18.16|18.29|18.17|18.27|18.15|24
1762777800000|2025-11-10 12:30:00|18.29|18.17|18.25|18.13|18.29|18.17|18.25|18.13|35
1762778100000|2025-11-10 12:35:00|18.26|18.14|18.26|18.14|18.28|18.16|18.23|18.11|85
1762778400000|2025-11-10 12:40:00|18.27|18.15|18.29|18.17|18.3|18.18|18.27|18.15|25
1762778700000|2025-11-10 12:45:00|18.28|18.16|18.26|18.14|18.29|18.17|18.24|18.12|65
1762779000000|2025-11-10 12:50:00|18.27|18.15|18.26|18.14|18.28|18.16|18.23|18.11|40
1762779300000|2025-11-10 12:55:00|18.25|18.13|18.26|18.14|18.28|18.16|18.24|18.12|58
1762779600000|2025-11-10 13:00:00|18.27|18.15|18.31|18.19|18.35|18.23|18.25|18.13|45
1762779900000|2025-11-10 13:05:00|18.3|18.18|18.36|18.24|18.36|18.24|18.3|18.18|59
1762780200000|2025-11-10 13:10:00|18.37|18.25|18.31|18.19|18.37|18.25|18.3|18.18|43
1762780500000|2025-11-10 13:15:00|18.32|18.2|18.29|18.17|18.33|18.21|18.29|18.17|80
1762780800000|2025-11-10 13:20:00|18.3|18.18|18.28|18.16|18.32|18.2|18.25|18.13|75
1762781100000|2025-11-10 13:25:00|18.27|18.15|18.34|18.22|18.35|18.23|18.27|18.15|52
1762781400000|2025-11-10 13:30:00|18.35|18.23|18.37|18.25|18.38|18.26|18.33|18.21|29
1762781700000|2025-11-10 13:35:00|18.38|18.26|18.43|18.31|18.46|18.34|18.37|18.25|44
1762782000000|2025-11-10 13:40:00|18.44|18.32|18.4|18.28|18.44|18.32|18.39|18.27|59
1762782300000|2025-11-10 13:45:00|18.41|18.29|18.38|18.26|18.42|18.3|18.37|18.25|54
1762782600000|2025-11-10 13:50:00|18.39|18.27|18.38|18.26|18.42|18.3|18.37|18.25|24
1762782900000|2025-11-10 13:55:00|18.37|18.25|18.36|18.24|18.39|18.27|18.36|18.24|38
1762783200000|2025-11-10 14:00:00|18.35|18.23|18.26|18.14|18.35|18.23|18.22|18.1|78
1762783500000|2025-11-10 14:05:00|18.25|18.13|18.27|18.15|18.29|18.17|18.24|18.12|85
1762783800000|2025-11-10 14:10:00|18.28|18.16|18.26|18.14|18.3|18.18|18.24|18.12|89
1762784100000|2025-11-10 14:15:00|18.25|18.13|18.31|18.19|18.31|18.19|18.21|18.09|91
1762784400000|2025-11-10 14:20:00|18.3|18.18|18.27|18.15|18.33|18.21|18.27|18.15|40
1762784700000|2025-11-10 14:25:00|18.28|18.16|18.27|18.15|18.29|18.17|18.26|18.14|54
1762785000000|2025-11-10 14:30:00|18.26|18.14|18.2|18.08|18.29|18.17|18.18|18.06|127
1762785300000|2025-11-10 14:35:00|18.21|18.09|18.16|18.04|18.25|18.13|18.16|18.04|114
1762785600000|2025-11-10 14:40:00|18.17|18.05|18.17|18.05|18.21|18.09|18.14|18.02|57
1762785900000|2025-11-10 14:45:00|18.18|18.06|18.01|17.89|18.19|18.07|17.99|17.87|105
1762786200000|2025-11-10 14:50:00|18.02|17.9|17.94|17.82|18.03|17.91|17.89|17.77|115
1762786500000|2025-11-10 14:55:00|17.93|17.81|18.01|17.89|18.04|17.92|17.92|17.8|123
1762786800000|2025-11-10 15:00:00|18|17.88|18.06|17.94|18.06|17.94|17.99|17.87|81
1762787100000|2025-11-10 15:05:00|18.07|17.95|18.08|17.96|18.09|17.97|18.05|17.93|92
1762787400000|2025-11-10 15:10:00|18.09|17.97|18|17.88|18.1|17.98|18|17.88|82
1762787700000|2025-11-10 15:15:00|18.01|17.89|17.98|17.86|18.07|17.95|17.96|17.84|69
1762788000000|2025-11-10 15:20:00|17.97|17.85|17.97|17.85|18.02|17.9|17.95|17.83|84
1762788300000|2025-11-10 15:25:00|17.98|17.86|18.01|17.89|18.01|17.89|17.96|17.84|71
1762788600000|2025-11-10 15:30:00|18.02|17.9|18.03|17.91|18.04|17.92|18|17.88|28
1762788900000|2025-11-10 15:35:00|18.04|17.92|18|17.88|18.07|17.95|17.98|17.86|37
1762789200000|2025-11-10 15:40:00|17.99|17.87|18.08|17.96|18.11|17.99|17.98|17.86|55
1762789500000|2025-11-10 15:45:00|18.07|17.95|18.01|17.89|18.08|17.96|17.99|17.87|51
1762789800000|2025-11-10 15:50:00|18|17.88|17.93|17.81|18.01|17.89|17.84|17.72|98
1762790100000|2025-11-10 15:55:00|17.92|17.8|17.99|17.87|17.99|17.87|17.9|17.78|116
1762790400000|2025-11-10 16:00:00|17.98|17.86|17.98|17.86|18.02|17.9|17.95|17.83|77
1762790700000|2025-11-10 16:05:00|17.97|17.85|18.06|17.94|18.06|17.94|17.94|17.82|70
1762791000000|2025-11-10 16:10:00|18.07|17.95|18.06|17.94|18.09|17.97|18.05|17.93|38
1762791300000|2025-11-10 16:15:00|18.05|17.93|18.06|17.94|18.09|17.97|18.03|17.91|52
1762791600000|2025-11-10 16:20:00|18.05|17.93|17.99|17.87|18.06|17.94|17.96|17.84|59
1762791900000|2025-11-10 16:25:00|17.98|17.86|17.99|17.87|18.02|17.9|17.98|17.86|48
1762792200000|2025-11-10 16:30:00|17.98|17.86|17.95|17.83|18.01|17.89|17.94|17.82|84
1762792500000|2025-11-10 16:35:00|17.94|17.82|17.9|17.78|17.97|17.85|17.9|17.78|59
1762792800000|2025-11-10 16:40:00|17.89|17.77|17.84|17.72|17.9|17.78|17.81|17.69|64
1762793100000|2025-11-10 16:45:00|17.85|17.73|17.91|17.79|17.91|17.79|17.79|17.67|91
1762793400000|2025-11-10 16:50:00|17.92|17.8|17.86|17.74|17.93|17.81|17.86|17.74|95
1762793700000|2025-11-10 16:55:00|17.87|17.75|17.88|17.76|17.9|17.78|17.86|17.74|34
1762794000000|2025-11-10 17:00:00|17.87|17.75|17.91|17.79|17.91|17.79|17.87|17.75|45
1762794300000|2025-11-10 17:05:00|17.9|17.78|17.95|17.83|17.99|17.87|17.9|17.78|58
1762794600000|2025-11-10 17:10:00|17.94|17.82|17.94|17.82|17.96|17.84|17.92|17.8|45
1762794900000|2025-11-10 17:15:00|17.92|17.8|17.95|17.83|17.98|17.86|17.92|17.8|44
1762795200000|2025-11-10 17:20:00|17.94|17.82|17.96|17.84|17.98|17.86|17.94|17.82|45
1762795500000|2025-11-10 17:25:00|17.97|17.85|17.96|17.84|17.99|17.87|17.96|17.84|42
1762795800000|2025-11-10 17:30:00|17.97|17.85|18.03|17.91|18.03|17.91|17.96|17.84|43
1762796100000|2025-11-10 17:35:00|18.04|17.92|18.04|17.92|18.04|17.92|18.02|17.9|59
1762796400000|2025-11-10 17:40:00|18.03|17.91|18.06|17.94|18.07|17.95|18.03|17.91|22
1762796700000|2025-11-10 17:45:00|18.07|17.95|18.1|17.98|18.11|17.99|18.07|17.95|76
1762797000000|2025-11-10 17:50:00|18.09|17.97|18.05|17.93|18.1|17.98|18.04|17.92|39
1762797300000|2025-11-10 17:55:00|18.04|17.92|18.06|17.94|18.06|17.94|18.03|17.91|27
1762797600000|2025-11-10 18:00:00|18.07|17.95|18.02|17.9|18.09|17.97|18.01|17.89|44
1762797900000|2025-11-10 18:05:00|18.01|17.89|18|17.88|18.04|17.92|17.99|17.87|82
1762798200000|2025-11-10 18:10:00|18.01|17.89|17.97|17.85|18.01|17.89|17.97|17.85|51
1762798500000|2025-11-10 18:15:00|17.98|17.86|18|17.88|18.01|17.89|17.97|17.85|103
1762798800000|2025-11-10 18:20:00|17.99|17.87|18.01|17.89|18.03|17.91|17.98|17.86|55
1762799100000|2025-11-10 18:25:00|18|17.88|18|17.88|18.02|17.9|17.99|17.87|43
1762799400000|2025-11-10 18:30:00|18.01|17.89|18.02|17.9|18.04|17.92|17.99|17.87|70
1762799700000|2025-11-10 18:35:00|18.01|17.89|18.02|17.9|18.04|17.92|18|17.88|60
1762800000000|2025-11-10 18:40:00|18.03|17.91|18.02|17.9|18.03|17.91|18|17.88|82
1762800300000|2025-11-10 18:45:00|18.03|17.91|18.04|17.92|18.04|17.92|18|17.88|90
1762800600000|2025-11-10 18:50:00|18.03|17.91|17.97|17.85|18.03|17.91|17.97|17.85|55
1762800900000|2025-11-10 18:55:00|17.96|17.84|17.92|17.8|17.97|17.85|17.92|17.8|27
1762801200000|2025-11-10 19:00:00|17.93|17.81|17.95|17.83|17.95|17.83|17.91|17.79|29
1762801500000|2025-11-10 19:05:00|17.94|17.82|18.01|17.89|18.01|17.89|17.94|17.82|70
1762801800000|2025-11-10 19:10:00|18|17.88|18.03|17.91|18.04|17.92|18|17.88|78
1762802100000|2025-11-10 19:15:00|18.02|17.9|18.04|17.92|18.08|17.96|18.02|17.9|81
1762802400000|2025-11-10 19:20:00|18.05|17.93|17.99|17.87|18.05|17.93|17.99|17.87|31
1762802700000|2025-11-10 19:25:00|18|17.88|17.99|17.87|18.01|17.89|17.98|17.86|26
1762803000000|2025-11-10 19:30:00|18|17.88|17.97|17.85|18|17.88|17.96|17.84|34
1762803300000|2025-11-10 19:35:00|17.96|17.84|18.06|17.94|18.06|17.94|17.95|17.83|33
1762803600000|2025-11-10 19:40:00|18.07|17.95|18.11|17.99|18.15|18.03|18.07|17.95|63
1762803900000|2025-11-10 19:45:00|18.12|18|18.15|18.03|18.17|18.05|18.11|17.99|70
1762804200000|2025-11-10 19:50:00|18.14|18.02|18.12|18|18.18|18.06|18.12|18|97
1762804500000|2025-11-10 19:55:00|18.11|17.99|18.06|17.94|18.12|18|18.05|17.93|40
1762804800000|2025-11-10 20:00:00|18.05|17.93|18.08|17.96|18.08|17.96|18.05|17.93|16
1762805100000|2025-11-10 20:05:00|18.09|17.97|18.13|18.01|18.14|18.02|18.08|17.96|25
1762805400000|2025-11-10 20:10:00|18.14|18.02|18.17|18.05|18.18|18.06|18.13|18.01|20
1762805700000|2025-11-10 20:15:00|18.16|18.04|18.15|18.03|18.16|18.04|18.1|17.98|35
1762806000000|2025-11-10 20:20:00|18.14|18.02|18.11|17.99|18.14|18.02|18.09|17.97|20
1762806300000|2025-11-10 20:25:00|18.1|17.98|18.07|17.95|18.1|17.98|18.07|17.95|10
1762806600000|2025-11-10 20:30:00|18.06|17.94|18.07|17.95|18.07|17.95|18.05|17.93|46
1762806900000|2025-11-10 20:35:00|18.08|17.96|18.13|18.01|18.15|18.03|18.08|17.96|28
1762807200000|2025-11-10 20:40:00|18.12|18|18.15|18.03|18.15|18.03|18.12|18|24
1762807500000|2025-11-10 20:45:00|18.14|18.02|18.14|18.02|18.18|18.06|18.13|18.01|53
1762807800000|2025-11-10 20:50:00|18.13|18.01|18.1|17.98|18.13|18.01|18.09|17.97|40
1762808100000|2025-11-10 20:55:00|18.09|17.97|18.1|17.98|18.11|17.99|18.06|17.94|42
1762808400000|2025-11-10 21:00:00|18.09|17.97|18.01|17.89|18.1|17.98|18.01|17.89|53
1762808700000|2025-11-10 21:05:00|18.02|17.9|17.97|17.85|18.03|17.91|17.95|17.83|46
1762809000000|2025-11-10 21:10:00|17.98|17.86|18|17.88|18|17.88|17.96|17.84|31
1762809300000|2025-11-10 21:15:00|17.99|17.87|17.99|17.87|17.99|17.87|17.95|17.83|25
1762809600000|2025-11-10 21:20:00|18|17.88|17.98|17.86|18|17.88|17.96|17.84|27
1762809900000|2025-11-10 21:25:00|17.97|17.85|17.95|17.83|17.97|17.85|17.93|17.81|21
1762810200000|2025-11-10 21:30:00|17.94|17.82|17.93|17.81|17.96|17.84|17.92|17.8|30
1762810500000|2025-11-10 21:35:00|17.94|17.82|17.91|17.79|17.96|17.84|17.91|17.79|34
1762810800000|2025-11-10 21:40:00|17.92|17.8|17.98|17.86|17.98|17.86|17.91|17.79|39
1762811100000|2025-11-10 21:45:00|17.99|17.87|17.9|17.78|18|17.88|17.89|17.77|75
1762811400000|2025-11-10 21:50:00|17.91|17.79|17.96|17.84|17.96|17.84|17.9|17.78|40
1762811700000|2025-11-10 21:55:00|17.97|17.85|18.01|17.89|18.02|17.9|17.96|17.84|45
1762812000000|2025-11-10 22:00:00|18.02|17.9|18.04|17.92|18.04|17.92|17.99|17.87|31
1762812300000|2025-11-10 22:05:00|18.05|17.93|18.04|17.92|18.08|17.96|18.03|17.91|28
1762812600000|2025-11-10 22:10:00|18.03|17.91|17.98|17.86|18.04|17.92|17.96|17.84|22
1762812900000|2025-11-10 22:15:00|17.99|17.87|18.03|17.91|18.03|17.91|17.97|17.85|31
1762813200000|2025-11-10 22:20:00|18.04|17.92|18.06|17.94|18.06|17.94|18.03|17.91|29
1762813500000|2025-11-10 22:25:00|18.07|17.95|18.09|17.97|18.1|17.98|18.07|17.95|23
1762813800000|2025-11-10 22:30:00|18.08|17.96|18.15|18.03|18.17|18.05|18.08|17.96|26
1762814100000|2025-11-10 22:35:00|18.14|18.02|18.17|18.05|18.17|18.05|18.13|18.01|14
1762814400000|2025-11-10 22:40:00|18.16|18.04|18.17|18.05|18.17|18.05|18.14|18.02|12
1762814700000|2025-11-10 22:45:00|18.18|18.06|18.32|18.2|18.33|18.21|18.17|18.05|29
1762815000000|2025-11-10 22:50:00|18.33|18.21|18.38|18.26|18.47|18.35|18.32|18.2|65
1762815300000|2025-11-10 22:55:00|18.39|18.27|18.38|18.26|18.43|18.31|18.35|18.23|38
1762815600000|2025-11-10 23:00:00|18.39|18.27|18.28|18.16|18.39|18.27|18.28|18.16|40
1762815900000|2025-11-10 23:05:00|18.29|18.17|18.32|18.2|18.33|18.21|18.29|18.17|36
1762816200000|2025-11-10 23:10:00|18.33|18.21|18.32|18.2|18.35|18.23|18.32|18.2|18
1762816500000|2025-11-10 23:15:00|18.33|18.21|18.29|18.17|18.35|18.23|18.29|18.17|27
1762816800000|2025-11-10 23:20:00|18.28|18.16|18.3|18.18|18.33|18.21|18.28|18.16|37
1762817100000|2025-11-10 23:25:00|18.31|18.19|18.32|18.2|18.33|18.21|18.3|18.18|18
1762817400000|2025-11-10 23:30:00|18.33|18.21|18.29|18.17|18.35|18.23|18.28|18.16|40
1762817700000|2025-11-10 23:35:00|18.3|18.18|18.26|18.14|18.3|18.18|18.24|18.12|49
1762818000000|2025-11-10 23:40:00|18.27|18.15|18.27|18.15|18.28|18.16|18.26|18.14|19
1762818300000|2025-11-10 23:45:00|18.28|18.16|18.3|18.18|18.31|18.19|18.26|18.14|43
1762818600000|2025-11-10 23:50:00|18.29|18.17|18.24|18.12|18.3|18.18|18.22|18.1|54
1762818900000|2025-11-10 23:55:00|18.23|18.11|18.24|18.12|18.25|18.13|18.23|18.11|26
1762819200000|2025-11-11 00:00:00|18.25|18.13|18.28|18.16|18.28|18.16|18.23|18.11|48
1762819500000|2025-11-11 00:05:00|18.27|18.15|18.3|18.18|18.3|18.18|18.26|18.14|36
1762819800000|2025-11-11 00:10:00|18.29|18.17|18.23|18.11|18.3|18.18|18.19|18.07|67
1762820100000|2025-11-11 00:15:00|18.22|18.1|18.25|18.13|18.28|18.16|18.22|18.1|69
1762820400000|2025-11-11 00:20:00|18.26|18.14|18.23|18.11|18.29|18.17|18.23|18.11|32
1762820700000|2025-11-11 00:25:00|18.24|18.12|18.18|18.06|18.24|18.12|18.16|18.04|97
1762821000000|2025-11-11 00:30:00|18.17|18.05|18.14|18.02|18.19|18.07|18.13|18.01|62
1762821300000|2025-11-11 00:35:00|18.15|18.03|18.07|17.95|18.16|18.04|18.06|17.94|65
1762821600000|2025-11-11 00:40:00|18.08|17.96|18.01|17.89|18.1|17.98|18.01|17.89|50
1762821900000|2025-11-11 00:45:00|18|17.88|18.08|17.96|18.08|17.96|18|17.88|55
1762822200000|2025-11-11 00:50:00|18.09|17.97|18.1|17.98|18.11|17.99|18.08|17.96|36
1762822500000|2025-11-11 00:55:00|18.11|17.99|18.17|18.05|18.18|18.06|18.1|17.98|37
1762822800000|2025-11-11 01:00:00|18.16|18.04|18.15|18.03|18.21|18.09|18.15|18.03|34
1762823100000|2025-11-11 01:05:00|18.16|18.04|18.21|18.09|18.21|18.09|18.13|18.01|57
1762823400000|2025-11-11 01:10:00|18.2|18.08|18.24|18.12|18.24|18.12|18.18|18.06|29
1762823700000|2025-11-11 01:15:00|18.25|18.13|18.65|18.53|18.65|18.53|18.25|18.13|152
1762824000000|2025-11-11 01:20:00|18.64|18.52|18.47|18.35|18.68|18.56|18.46|18.34|132
1762824300000|2025-11-11 01:25:00|18.46|18.34|18.37|18.25|18.49|18.37|18.37|18.25|91
1762824600000|2025-11-11 01:30:00|18.38|18.26|18.33|18.21|18.39|18.27|18.27|18.15|105
1762824900000|2025-11-11 01:35:00|18.32|18.2|18.27|18.15|18.35|18.23|18.22|18.1|108
1762825200000|2025-11-11 01:40:00|18.26|18.14|18.25|18.13|18.27|18.15|18.2|18.08|80
1762825500000|2025-11-11 01:45:00|18.24|18.12|18.28|18.16|18.29|18.17|18.24|18.12|147
1762825800000|2025-11-11 01:50:00|18.27|18.15|18.27|18.15|18.32|18.2|18.26|18.14|122
1762826100000|2025-11-11 01:55:00|18.26|18.14|18.14|18.02|18.27|18.15|18.12|18|78
1762826400000|2025-11-11 02:00:00|18.15|18.03|18.1|17.98|18.16|18.04|18.04|17.92|111
1762826700000|2025-11-11 02:05:00|18.09|17.97|18.15|18.03|18.15|18.03|18.04|17.92|119
1762827000000|2025-11-11 02:10:00|18.14|18.02|18.2|18.08|18.23|18.11|18.14|18.02|84
1762827300000|2025-11-11 02:15:00|18.19|18.07|18.14|18.02|18.21|18.09|18.13|18.01|98
1762827600000|2025-11-11 02:20:00|18.15|18.03|18.14|18.02|18.16|18.04|18.11|17.99|68
1762827900000|2025-11-11 02:25:00|18.13|18.01|18.2|18.08|18.2|18.08|18.13|18.01|56
1762828200000|2025-11-11 02:30:00|18.19|18.07|18.33|18.21|18.37|18.25|18.19|18.07|148
1762828500000|2025-11-11 02:35:00|18.34|18.22|18.38|18.26|18.5|18.38|18.33|18.21|186
1762828800000|2025-11-11 02:40:00|18.37|18.25|18.38|18.26|18.39|18.27|18.32|18.2|92
1762829100000|2025-11-11 02:45:00|18.39|18.27|18.31|18.19|18.41|18.29|18.29|18.17|95
1762829400000|2025-11-11 02:50:00|18.32|18.2|18.32|18.2|18.35|18.23|18.3|18.18|79
1762829700000|2025-11-11 02:55:00|18.33|18.21|18.35|18.23|18.37|18.25|18.3|18.18|63
1762830000000|2025-11-11 03:00:00|18.36|18.24|18.37|18.25|18.38|18.26|18.34|18.22|86
1762830300000|2025-11-11 03:05:00|18.36|18.24|18.4|18.28|18.41|18.29|18.36|18.24|76
1762830600000|2025-11-11 03:10:00|18.41|18.29|18.43|18.31|18.45|18.33|18.39|18.27|65
1762830900000|2025-11-11 03:15:00|18.44|18.32|18.43|18.31|18.45|18.33|18.4|18.28|80
1762831200000|2025-11-11 03:20:00|18.42|18.3|18.41|18.29|18.45|18.33|18.4|18.28|40
1762831500000|2025-11-11 03:25:00|18.4|18.28|18.38|18.26|18.44|18.32|18.38|18.26|43
1762831800000|2025-11-11 03:30:00|18.39|18.27|18.39|18.27|18.43|18.31|18.37|18.25|51
1762832100000|2025-11-11 03:35:00|18.4|18.28|18.37|18.25|18.4|18.28|18.34|18.22|72
1762832400000|2025-11-11 03:40:00|18.38|18.26|18.35|18.23|18.4|18.28|18.34|18.22|46
1762832700000|2025-11-11 03:45:00|18.34|18.22|18.37|18.25|18.39|18.27|18.33|18.21|62
1762833000000|2025-11-11 03:50:00|18.38|18.26|18.38|18.26|18.4|18.28|18.37|18.25|69
1762833300000|2025-11-11 03:55:00|18.39|18.27|18.34|18.22|18.4|18.28|18.34|18.22|32
1762833600000|2025-11-11 04:00:00|18.35|18.23|18.36|18.24|18.37|18.25|18.34|18.22|58
1762833900000|2025-11-11 04:05:00|18.37|18.25|18.39|18.27|18.39|18.27|18.35|18.23|35
1762834200000|2025-11-11 04:10:00|18.38|18.26|18.29|18.17|18.39|18.27|18.28|18.16|50
1762834500000|2025-11-11 04:15:00|18.3|18.18|18.3|18.18|18.33|18.21|18.28|18.16|57
1762834800000|2025-11-11 04:20:00|18.31|18.19|18.27|18.15|18.31|18.19|18.26|18.14|49
1762835100000|2025-11-11 04:25:00|18.26|18.14|18.19|18.07|18.26|18.14|18.19|18.07|82
1762835400000|2025-11-11 04:30:00|18.2|18.08|18.18|18.06|18.21|18.09|18.18|18.06|37
1762835700000|2025-11-11 04:35:00|18.17|18.05|18.11|17.99|18.2|18.08|18.1|17.98|96
1762836000000|2025-11-11 04:40:00|18.1|17.98|18.07|17.95|18.11|17.99|18.03|17.91|59
1762836300000|2025-11-11 04:45:00|18.06|17.94|18.06|17.94|18.09|17.97|18.04|17.92|47
1762836600000|2025-11-11 04:50:00|18.07|17.95|18.05|17.93|18.07|17.95|18.04|17.92|65
1762836900000|2025-11-11 04:55:00|18.06|17.94|18.07|17.95|18.07|17.95|18.05|17.93|32
1762837200000|2025-11-11 05:00:00|18.06|17.94|17.95|17.83|18.07|17.95|17.93|17.81|58
1762837500000|2025-11-11 05:05:00|17.94|17.82|17.99|17.87|18|17.88|17.94|17.82|56
1762837800000|2025-11-11 05:10:00|17.98|17.86|17.95|17.83|18|17.88|17.93|17.81|50
1762838100000|2025-11-11 05:15:00|17.94|17.82|17.96|17.84|17.99|17.87|17.93|17.81|79
1762838400000|2025-11-11 05:20:00|17.95|17.83|17.93|17.81|18|17.88|17.91|17.79|79
1762838700000|2025-11-11 05:25:00|17.92|17.8|17.96|17.84|17.97|17.85|17.91|17.79|53
1762839000000|2025-11-11 05:30:00|17.97|17.85|17.9|17.78|17.97|17.85|17.9|17.78|64
1762839300000|2025-11-11 05:35:00|17.89|17.77|17.93|17.81|17.94|17.82|17.88|17.76|59
1762839600000|2025-11-11 05:40:00|17.94|17.82|17.9|17.78|17.94|17.82|17.9|17.78|25
1762839900000|2025-11-11 05:45:00|17.89|17.77|17.93|17.81|17.94|17.82|17.88|17.76|31
1762840200000|2025-11-11 05:50:00|17.92|17.8|17.93|17.81|17.94|17.82|17.91|17.79|28
1762840500000|2025-11-11 05:55:00|17.94|17.82|17.89|17.77|17.95|17.83|17.88|17.76|36
1762840800000|2025-11-11 06:00:00|17.9|17.78|17.9|17.78|17.92|17.8|17.89|17.77|35
1762841100000|2025-11-11 06:05:00|17.89|17.77|17.81|17.69|17.89|17.77|17.78|17.66|115
1762841400000|2025-11-11 06:10:00|17.82|17.7|17.84|17.72|17.85|17.73|17.81|17.69|37
1762841700000|2025-11-11 06:15:00|17.85|17.73|17.83|17.71|17.85|17.73|17.83|17.71|15
1762842000000|2025-11-11 06:20:00|17.82|17.7|17.84|17.72|17.87|17.75|17.8|17.68|45
1762842300000|2025-11-11 06:25:00|17.85|17.73|17.86|17.74|17.89|17.77|17.85|17.73|22
1762842600000|2025-11-11 06:30:00|17.87|17.75|17.87|17.75|17.88|17.76|17.86|17.74|15
1762842900000|2025-11-11 06:35:00|17.86|17.74|17.87|17.75|17.89|17.77|17.86|17.74|40
1762843200000|2025-11-11 06:40:00|17.88|17.76|17.86|17.74|17.9|17.78|17.86|17.74|23
1762843500000|2025-11-11 06:45:00|17.85|17.73|17.79|17.67|17.85|17.73|17.76|17.64|51
1762843800000|2025-11-11 06:50:00|17.78|17.66|17.84|17.72|17.84|17.72|17.78|17.66|23
1762844100000|2025-11-11 06:55:00|17.85|17.73|17.87|17.75|17.87|17.75|17.84|17.72|11
1762844400000|2025-11-11 07:00:00|17.88|17.76|17.86|17.74|17.89|17.77|17.83|17.71|21
1762844700000|2025-11-11 07:05:00|17.87|17.75|17.84|17.72|17.9|17.78|17.83|17.71|42
1762845000000|2025-11-11 07:10:00|17.83|17.71|17.85|17.73|17.86|17.74|17.78|17.66|41
1762845300000|2025-11-11 07:15:00|17.86|17.74|17.81|17.69|17.86|17.74|17.74|17.62|74
1762845600000|2025-11-11 07:20:00|17.82|17.7|17.83|17.71|17.85|17.73|17.78|17.66|62
1762845900000|2025-11-11 07:25:00|17.82|17.7|17.82|17.7|17.84|17.72|17.8|17.68|51
1762846200000|2025-11-11 07:30:00|17.81|17.69|17.83|17.71|17.84|17.72|17.81|17.69|31
1762846500000|2025-11-11 07:35:00|17.82|17.7|17.72|17.6|17.83|17.71|17.72|17.6|77
1762846800000|2025-11-11 07:40:00|17.73|17.61|17.74|17.62|17.75|17.63|17.72|17.6|54
1762847100000|2025-11-11 07:45:00|17.73|17.61|17.71|17.59|17.75|17.63|17.69|17.57|61
1762847400000|2025-11-11 07:50:00|17.7|17.58|17.71|17.59|17.73|17.61|17.69|17.57|80
1762847700000|2025-11-11 07:55:00|17.72|17.6|17.71|17.59|17.73|17.61|17.7|17.58|44
1762848000000|2025-11-11 08:00:00|17.7|17.58|17.73|17.61|17.74|17.62|17.69|17.57|78
1762848300000|2025-11-11 08:05:00|17.74|17.62|17.74|17.62|17.75|17.63|17.69|17.57|63
1762848600000|2025-11-11 08:10:00|17.75|17.63|17.77|17.65|17.82|17.7|17.74|17.62|75
1762848900000|2025-11-11 08:15:00|17.78|17.66|17.8|17.68|17.81|17.69|17.75|17.63|53
1762849200000|2025-11-11 08:20:00|17.79|17.67|17.78|17.66|17.81|17.69|17.77|17.65|56
1762849500000|2025-11-11 08:25:00|17.77|17.65|17.76|17.64|17.82|17.7|17.75|17.63|54
1762849800000|2025-11-11 08:30:00|17.75|17.63|17.73|17.61|17.77|17.65|17.73|17.61|49
1762850100000|2025-11-11 08:35:00|17.72|17.6|17.74|17.62|17.76|17.64|17.71|17.59|37
1762850400000|2025-11-11 08:40:00|17.75|17.63|17.77|17.65|17.77|17.65|17.73|17.61|31
1762850700000|2025-11-11 08:45:00|17.78|17.66|17.8|17.68|17.81|17.69|17.77|17.65|43
1762851000000|2025-11-11 08:50:00|17.81|17.69|17.78|17.66|17.81|17.69|17.77|17.65|20
1762851300000|2025-11-11 08:55:00|17.77|17.65|17.79|17.67|17.8|17.68|17.77|17.65|31
1762851600000|2025-11-11 09:00:00|17.78|17.66|17.82|17.7|17.83|17.71|17.78|17.66|53
1762851900000|2025-11-11 09:05:00|17.83|17.71|17.9|17.78|17.9|17.78|17.83|17.71|48
1762852200000|2025-11-11 09:10:00|17.89|17.77|17.84|17.72|17.89|17.77|17.84|17.72|36
1762852500000|2025-11-11 09:15:00|17.85|17.73|17.81|17.69|17.85|17.73|17.8|17.68|49
1762852800000|2025-11-11 09:20:00|17.8|17.68|17.89|17.77|17.89|17.77|17.8|17.68|44
1762853100000|2025-11-11 09:25:00|17.9|17.78|17.88|17.76|17.9|17.78|17.87|17.75|19
1762853400000|2025-11-11 09:30:00|17.89|17.77|17.89|17.77|17.9|17.78|17.87|17.75|29
1762853700000|2025-11-11 09:35:00|17.9|17.78|17.91|17.79|17.91|17.79|17.89|17.77|26
1762854000000|2025-11-11 09:40:00|17.92|17.8|17.84|17.72|17.92|17.8|17.84|17.72|49
1762854300000|2025-11-11 09:45:00|17.83|17.71|17.85|17.73|17.86|17.74|17.82|17.7|59
1762854600000|2025-11-11 09:50:00|17.84|17.72|17.85|17.73|17.85|17.73|17.82|17.7|48
1762854900000|2025-11-11 09:55:00|17.84|17.72|17.81|17.69|17.84|17.72|17.81|17.69|24
1762855200000|2025-11-11 10:00:00|17.8|17.68|17.82|17.7|17.85|17.73|17.8|17.68|35
1762855500000|2025-11-11 10:05:00|17.83|17.71|17.83|17.71|17.84|17.72|17.81|17.69|27
1762855800000|2025-11-11 10:10:00|17.84|17.72|17.8|17.68|17.84|17.72|17.79|17.67|25
1762856100000|2025-11-11 10:15:00|17.79|17.67|17.79|17.67|17.82|17.7|17.77|17.65|37
1762856400000|2025-11-11 10:20:00|17.8|17.68|17.8|17.68|17.81|17.69|17.75|17.63|27
1762856700000|2025-11-11 10:25:00|17.79|17.67|17.81|17.69|17.81|17.69|17.77|17.65|21
1762857000000|2025-11-11 10:30:00|17.8|17.68|17.76|17.64|17.82|17.7|17.76|17.64|35
1762857300000|2025-11-11 10:35:00|17.75|17.63|17.8|17.68|17.81|17.69|17.75|17.63|28
1762857600000|2025-11-11 10:40:00|17.79|17.67|17.82|17.7|17.82|17.7|17.79|17.67|24
1762857900000|2025-11-11 10:45:00|17.83|17.71|17.8|17.68|17.83|17.71|17.8|17.68|14
1762858200000|2025-11-11 10:50:00|17.81|17.69|17.8|17.68|17.81|17.69|17.79|17.67|32
1762858500000|2025-11-11 10:55:00|17.81|17.69|17.82|17.7|17.82|17.7|17.81|17.69|18
1762858800000|2025-11-11 11:00:00|17.83|17.71|17.89|17.77|17.89|17.77|17.82|17.7|15
1762859100000|2025-11-11 11:05:00|17.9|17.78|17.93|17.81|17.94|17.82|17.89|17.77|34
1762859400000|2025-11-11 11:10:00|17.92|17.8|17.9|17.78|17.93|17.81|17.88|17.76|13
1762859700000|2025-11-11 11:15:00|17.89|17.77|17.85|17.73|17.9|17.78|17.84|17.72|47
1762860000000|2025-11-11 11:20:00|17.86|17.74|17.87|17.75|17.89|17.77|17.85|17.73|46
1762860300000|2025-11-11 11:25:00|17.88|17.76|17.86|17.74|17.88|17.76|17.86|17.74|23
1762860600000|2025-11-11 11:30:00|17.85|17.73|17.87|17.75|17.88|17.76|17.84|17.72|43
1762860900000|2025-11-11 11:35:00|17.88|17.76|17.85|17.73|17.88|17.76|17.84|17.72|44
1762861200000|2025-11-11 11:40:00|17.86|17.74|17.88|17.76|17.89|17.77|17.85|17.73|39
1762861500000|2025-11-11 11:45:00|17.87|17.75|17.81|17.69|17.88|17.76|17.81|17.69|31
1762861800000|2025-11-11 11:50:00|17.8|17.68|17.79|17.67|17.81|17.69|17.77|17.65|46
1762862100000|2025-11-11 11:55:00|17.78|17.66|17.83|17.71|17.83|17.71|17.78|17.66|22
1762862400000|2025-11-11 12:00:00|17.82|17.7|17.84|17.72|17.84|17.72|17.8|17.68|47
1762862700000|2025-11-11 12:05:00|17.85|17.73|17.91|17.79|17.92|17.8|17.84|17.72|43
1762863000000|2025-11-11 12:10:00|17.92|17.8|17.84|17.72|17.92|17.8|17.84|17.72|33
1762863300000|2025-11-11 12:15:00|17.83|17.71|17.8|17.68|17.86|17.74|17.79|17.67|46
1762863600000|2025-11-11 12:20:00|17.81|17.69|17.78|17.66|17.81|17.69|17.78|17.66|16
1762863900000|2025-11-11 12:25:00|17.79|17.67|17.78|17.66|17.81|17.69|17.78|17.66|28
1762864200000|2025-11-11 12:30:00|17.79|17.67|17.79|17.67|17.81|17.69|17.78|17.66|49
1762864500000|2025-11-11 12:35:00|17.78|17.66|17.77|17.65|17.79|17.67|17.74|17.62|40
1762864800000|2025-11-11 12:40:00|17.76|17.64|17.77|17.65|17.78|17.66|17.75|17.63|28
1762865100000|2025-11-11 12:45:00|17.78|17.66|17.79|17.67|17.81|17.69|17.77|17.65|70
1762865400000|2025-11-11 12:50:00|17.8|17.68|17.85|17.73|17.86|17.74|17.78|17.66|58
1762865700000|2025-11-11 12:55:00|17.86|17.74|17.86|17.74|17.87|17.75|17.84|17.72|77
1762866000000|2025-11-11 13:00:00|17.87|17.75|17.88|17.76|17.89|17.77|17.86|17.74|30
1762866300000|2025-11-11 13:05:00|17.87|17.75|17.87|17.75|17.92|17.8|17.87|17.75|47
1762866600000|2025-11-11 13:10:00|17.86|17.74|17.88|17.76|17.88|17.76|17.85|17.73|43
1762866900000|2025-11-11 13:15:00|17.87|17.75|17.84|17.72|17.89|17.77|17.83|17.71|66
1762867200000|2025-11-11 13:20:00|17.85|17.73|17.85|17.73|17.86|17.74|17.83|17.71|71
1762867500000|2025-11-11 13:25:00|17.86|17.74|17.84|17.72|17.86|17.74|17.81|17.69|71
1762867800000|2025-11-11 13:30:00|17.85|17.73|17.86|17.74|17.88|17.76|17.84|17.72|48
1762868100000|2025-11-11 13:35:00|17.85|17.73|17.83|17.71|17.89|17.77|17.82|17.7|31
1762868400000|2025-11-11 13:40:00|17.82|17.7|17.84|17.72|17.87|17.75|17.82|17.7|31
1762868700000|2025-11-11 13:45:00|17.85|17.73|17.86|17.74|17.89|17.77|17.85|17.73|44
1762869000000|2025-11-11 13:50:00|17.85|17.73|17.79|17.67|17.85|17.73|17.78|17.66|41
1762869300000|2025-11-11 13:55:00|17.78|17.66|17.78|17.66|17.81|17.69|17.75|17.63|33
1762869600000|2025-11-11 14:00:00|17.79|17.67|17.7|17.58|17.8|17.68|17.66|17.54|74
1762869900000|2025-11-11 14:05:00|17.69|17.57|17.72|17.6|17.74|17.62|17.67|17.55|66
1762870200000|2025-11-11 14:10:00|17.73|17.61|17.74|17.62|17.74|17.62|17.71|17.59|54
1762870500000|2025-11-11 14:15:00|17.73|17.61|17.79|17.67|17.79|17.67|17.72|17.6|33
1762870800000|2025-11-11 14:20:00|17.78|17.66|17.81|17.69|17.83|17.71|17.78|17.66|34
1762871100000|2025-11-11 14:25:00|17.82|17.7|17.8|17.68|17.85|17.73|17.79|17.67|23
1762871400000|2025-11-11 14:30:00|17.79|17.67|17.77|17.65|17.81|17.69|17.76|17.64|58
1762871700000|2025-11-11 14:35:00|17.78|17.66|17.8|17.68|17.83|17.71|17.77|17.65|75
1762872000000|2025-11-11 14:40:00|17.79|17.67|17.78|17.66|17.8|17.68|17.77|17.65|84
1762872300000|2025-11-11 14:45:00|17.79|17.67|17.67|17.55|17.79|17.67|17.66|17.54|137
1762872600000|2025-11-11 14:50:00|17.68|17.56|17.72|17.6|17.72|17.6|17.66|17.54|67
1762872900000|2025-11-11 14:55:00|17.73|17.61|17.93|17.81|17.94|17.82|17.72|17.6|105
1762873200000|2025-11-11 15:00:00|17.92|17.8|17.82|17.7|17.92|17.8|17.82|17.7|102
1762873500000|2025-11-11 15:05:00|17.83|17.71|17.81|17.69|17.85|17.73|17.75|17.63|79
1762873800000|2025-11-11 15:10:00|17.82|17.7|17.78|17.66|17.84|17.72|17.77|17.65|89
1762874100000|2025-11-11 15:15:00|17.77|17.65|17.78|17.66|17.83|17.71|17.76|17.64|54
1762874400000|2025-11-11 15:20:00|17.77|17.65|17.79|17.67|17.8|17.68|17.76|17.64|43
1762874700000|2025-11-11 15:25:00|17.78|17.66|17.71|17.59|17.79|17.67|17.7|17.58|65
1762875000000|2025-11-11 15:30:00|17.72|17.6|17.66|17.54|17.72|17.6|17.59|17.47|114
1762875300000|2025-11-11 15:35:00|17.65|17.53|17.7|17.58|17.7|17.58|17.63|17.51|84
1762875600000|2025-11-11 15:40:00|17.71|17.59|17.67|17.55|17.73|17.61|17.65|17.53|91
1762875900000|2025-11-11 15:45:00|17.66|17.54|17.67|17.55|17.69|17.57|17.6|17.48|66
1762876200000|2025-11-11 15:50:00|17.66|17.54|17.67|17.55|17.68|17.56|17.64|17.52|96
1762876500000|2025-11-11 15:55:00|17.68|17.56|17.68|17.56|17.7|17.58|17.67|17.55|51
1762876800000|2025-11-11 16:00:00|17.67|17.55|17.74|17.62|17.77|17.65|17.67|17.55|88
1762877100000|2025-11-11 16:05:00|17.75|17.63|17.66|17.54|17.76|17.64|17.66|17.54|100
1762877400000|2025-11-11 16:10:00|17.67|17.55|17.72|17.6|17.75|17.63|17.67|17.55|94
1762877700000|2025-11-11 16:15:00|17.73|17.61|17.73|17.61|17.75|17.63|17.69|17.57|117
1762878000000|2025-11-11 16:20:00|17.74|17.62|17.73|17.61|17.77|17.65|17.71|17.59|70
1762878300000|2025-11-11 16:25:00|17.74|17.62|17.64|17.52|17.74|17.62|17.63|17.51|66
1762878600000|2025-11-11 16:30:00|17.65|17.53|17.69|17.57|17.69|17.57|17.61|17.49|71
1762878900000|2025-11-11 16:35:00|17.68|17.56|17.66|17.54|17.7|17.58|17.64|17.52|73
1762879200000|2025-11-11 16:40:00|17.65|17.53|17.68|17.56|17.69|17.57|17.63|17.51|50
1762879500000|2025-11-11 16:45:00|17.67|17.55|17.72|17.6|17.73|17.61|17.66|17.54|72
1762879800000|2025-11-11 16:50:00|17.71|17.59|17.69|17.57|17.71|17.59|17.66|17.54|40
1762880100000|2025-11-11 16:55:00|17.68|17.56|17.66|17.54|17.69|17.57|17.64|17.52|85
1762880400000|2025-11-11 17:00:00|17.67|17.55|17.66|17.54|17.68|17.56|17.63|17.51|78
1762880700000|2025-11-11 17:05:00|17.67|17.55|17.72|17.6|17.75|17.63|17.67|17.55|70
1762881000000|2025-11-11 17:10:00|17.73|17.61|17.71|17.59|17.75|17.63|17.7|17.58|67
1762881300000|2025-11-11 17:15:00|17.7|17.58|17.69|17.57|17.73|17.61|17.68|17.56|68
1762881600000|2025-11-11 17:20:00|17.7|17.58|17.65|17.53|17.71|17.59|17.65|17.53|68
1762881900000|2025-11-11 17:25:00|17.64|17.52|17.64|17.52|17.65|17.53|17.63|17.51|39
1762882200000|2025-11-11 17:30:00|17.65|17.53|17.62|17.5|17.66|17.54|17.62|17.5|62
1762882500000|2025-11-11 17:35:00|17.63|17.51|17.58|17.46|17.63|17.51|17.58|17.46|60
1762882800000|2025-11-11 17:40:00|17.57|17.45|17.57|17.45|17.58|17.46|17.49|17.37|121
1762883100000|2025-11-11 17:45:00|17.58|17.46|17.57|17.45|17.6|17.48|17.55|17.43|90
1762883400000|2025-11-11 17:50:00|17.56|17.44|17.62|17.5|17.63|17.51|17.56|17.44|59
1762883700000|2025-11-11 17:55:00|17.63|17.51|17.63|17.51|17.65|17.53|17.62|17.5|49
1762884000000|2025-11-11 18:00:00|17.64|17.52|17.61|17.49|17.69|17.57|17.61|17.49|87
1762884300000|2025-11-11 18:05:00|17.62|17.5|17.57|17.45|17.64|17.52|17.56|17.44|86
1762884600000|2025-11-11 18:10:00|17.58|17.46|17.62|17.5|17.64|17.52|17.57|17.45|84
1762884900000|2025-11-11 18:15:00|17.63|17.51|17.61|17.49|17.63|17.51|17.6|17.48|83
1762885200000|2025-11-11 18:20:00|17.62|17.5|17.57|17.45|17.62|17.5|17.57|17.45|54
1762885500000|2025-11-11 18:25:00|17.56|17.44|17.57|17.45|17.59|17.47|17.52|17.4|32
1762885800000|2025-11-11 18:30:00|17.58|17.46|17.59|17.47|17.61|17.49|17.57|17.45|68
1762886100000|2025-11-11 18:35:00|17.6|17.48|17.56|17.44|17.6|17.48|17.54|17.42|61
1762886400000|2025-11-11 18:40:00|17.55|17.43|17.53|17.41|17.57|17.45|17.52|17.4|45
1762886700000|2025-11-11 18:45:00|17.52|17.4|17.6|17.48|17.6|17.48|17.52|17.4|61
1762887000000|2025-11-11 18:50:00|17.59|17.47|17.57|17.45|17.61|17.49|17.57|17.45|33
1762887300000|2025-11-11 18:55:00|17.58|17.46|17.55|17.43|17.58|17.46|17.55|17.43|10
1762887600000|2025-11-11 19:00:00|17.54|17.42|17.49|17.37|17.55|17.43|17.47|17.35|54
1762887900000|2025-11-11 19:05:00|17.48|17.36|17.48|17.36|17.49|17.37|17.41|17.29|89
1762888200000|2025-11-11 19:10:00|17.47|17.35|17.5|17.38|17.51|17.39|17.47|17.35|48
1762888500000|2025-11-11 19:15:00|17.51|17.39|17.53|17.41|17.57|17.45|17.5|17.38|35
1762888800000|2025-11-11 19:20:00|17.54|17.42|17.55|17.43|17.56|17.44|17.53|17.41|46
1762889100000|2025-11-11 19:25:00|17.54|17.42|17.57|17.45|17.57|17.45|17.54|17.42|38
1762889400000|2025-11-11 19:30:00|17.56|17.44|17.56|17.44|17.57|17.45|17.55|17.43|55
1762889700000|2025-11-11 19:35:00|17.55|17.43|17.52|17.4|17.56|17.44|17.51|17.39|48
1762890000000|2025-11-11 19:40:00|17.53|17.41|17.52|17.4|17.53|17.41|17.5|17.38|48
1762890300000|2025-11-11 19:45:00|17.51|17.39|17.54|17.42|17.55|17.43|17.51|17.39|72
1762890600000|2025-11-11 19:50:00|17.53|17.41|17.52|17.4|17.55|17.43|17.51|17.39|54
1762890900000|2025-11-11 19:55:00|17.53|17.41|17.5|17.38|17.53|17.41|17.48|17.36|26
1762891200000|2025-11-11 20:00:00|17.49|17.37|17.49|17.37|17.51|17.39|17.48|17.36|27
1762891500000|2025-11-11 20:05:00|17.48|17.36|17.47|17.35|17.5|17.38|17.44|17.32|52
1762891800000|2025-11-11 20:10:00|17.46|17.34|17.49|17.37|17.5|17.38|17.45|17.33|50
1762892100000|2025-11-11 20:15:00|17.5|17.38|17.5|17.38|17.51|17.39|17.48|17.36|27
1762892400000|2025-11-11 20:20:00|17.51|17.39|17.51|17.39|17.52|17.4|17.5|17.38|31
1762892700000|2025-11-11 20:25:00|17.52|17.4|17.45|17.33|17.52|17.4|17.44|17.32|44
1762893000000|2025-11-11 20:30:00|17.44|17.32|17.37|17.25|17.44|17.32|17.37|17.25|66
1762893300000|2025-11-11 20:35:00|17.36|17.24|17.39|17.27|17.4|17.28|17.36|17.24|50
1762893600000|2025-11-11 20:40:00|17.38|17.26|17.38|17.26|17.4|17.28|17.37|17.25|61
1762893900000|2025-11-11 20:45:00|17.39|17.27|17.37|17.25|17.4|17.28|17.36|17.24|51
1762894200000|2025-11-11 20:50:00|17.38|17.26|17.37|17.25|17.39|17.27|17.36|17.24|44
1762894500000|2025-11-11 20:55:00|17.36|17.24|17.37|17.25|17.38|17.26|17.33|17.21|76
1762894800000|2025-11-11 21:00:00|17.36|17.24|17.4|17.28|17.4|17.28|17.35|17.23|65
1762895100000|2025-11-11 21:05:00|17.39|17.27|17.41|17.29|17.41|17.29|17.37|17.25|43
1762895400000|2025-11-11 21:10:00|17.42|17.3|17.42|17.3|17.44|17.32|17.41|17.29|49
1762895700000|2025-11-11 21:15:00|17.41|17.29|17.4|17.28|17.43|17.31|17.39|17.27|72
1762896000000|2025-11-11 21:20:00|17.41|17.29|17.42|17.3|17.43|17.31|17.41|17.29|14
1762896300000|2025-11-11 21:25:00|17.43|17.31|17.4|17.28|17.43|17.31|17.39|17.27|18
1762896600000|2025-11-11 21:30:00|17.39|17.27|17.36|17.24|17.39|17.27|17.33|17.21|58
1762896900000|2025-11-11 21:35:00|17.35|17.23|17.3|17.18|17.38|17.26|17.3|17.18|50
1762897200000|2025-11-11 21:40:00|17.31|17.19|17.27|17.15|17.32|17.2|17.24|17.12|42
1762897500000|2025-11-11 21:45:00|17.28|17.16|17.29|17.17|17.31|17.19|17.26|17.14|58
1762897800000|2025-11-11 21:50:00|17.28|17.16|17.32|17.2|17.33|17.21|17.27|17.15|61
1762898100000|2025-11-11 21:55:00|17.31|17.19|17.3|17.18|17.35|17.23|17.3|17.18|52
1762898400000|2025-11-11 22:00:00|17.29|17.17|17.26|17.14|17.3|17.18|17.24|17.12|64
1762898700000|2025-11-11 22:05:00|17.27|17.15|17.27|17.15|17.29|17.17|17.25|17.13|29
1762899000000|2025-11-11 22:10:00|17.28|17.16|17.35|17.23|17.36|17.24|17.27|17.15|56
1762899300000|2025-11-11 22:15:00|17.34|17.22|17.33|17.21|17.35|17.23|17.3|17.18|48
1762899600000|2025-11-11 22:20:00|17.34|17.22|17.39|17.27|17.4|17.28|17.33|17.21|48
1762899900000|2025-11-11 22:25:00|17.4|17.28|17.4|17.28|17.41|17.29|17.38|17.26|25
1762900200000|2025-11-11 22:30:00|17.39|17.27|17.42|17.3|17.42|17.3|17.38|17.26|22
1762900500000|2025-11-11 22:35:00|17.41|17.29|17.43|17.31|17.44|17.32|17.41|17.29|31
1762900800000|2025-11-11 22:40:00|17.42|17.3|17.41|17.29|17.43|17.31|17.41|17.29|14
1762901100000|2025-11-11 22:45:00|17.42|17.3|17.4|17.28|17.43|17.31|17.39|17.27|25
1762901400000|2025-11-11 22:50:00|17.41|17.29|17.43|17.31|17.44|17.32|17.41|17.29|15
1762901700000|2025-11-11 22:55:00|17.42|17.3|17.39|17.27|17.43|17.31|17.37|17.25|56
1762902000000|2025-11-11 23:00:00|17.4|17.28|17.35|17.23|17.4|17.28|17.34|17.22|38
1762902300000|2025-11-11 23:05:00|17.36|17.24|17.35|17.23|17.38|17.26|17.34|17.22|32
1762902600000|2025-11-11 23:10:00|17.36|17.24|17.37|17.25|17.37|17.25|17.34|17.22|42
1762902900000|2025-11-11 23:15:00|17.38|17.26|17.37|17.25|17.38|17.26|17.37|17.25|22
1762903200000|2025-11-11 23:20:00|17.38|17.26|17.34|17.22|17.4|17.28|17.34|17.22|35
1762903500000|2025-11-11 23:25:00|17.33|17.21|17.34|17.22|17.36|17.24|17.33|17.21|18
1762903800000|2025-11-11 23:30:00|17.33|17.21|17.29|17.17|17.33|17.21|17.28|17.16|23
1762904100000|2025-11-11 23:35:00|17.28|17.16|17.3|17.18|17.31|17.19|17.26|17.14|35
1762904400000|2025-11-11 23:40:00|17.31|17.19|17.31|17.19|17.33|17.21|17.31|17.19|19
1762904700000|2025-11-11 23:45:00|17.32|17.2|17.29|17.17|17.32|17.2|17.27|17.15|24
1762905000000|2025-11-11 23:50:00|17.3|17.18|17.25|17.13|17.3|17.18|17.22|17.1|54
1762905300000|2025-11-11 23:55:00|17.26|17.14|17.27|17.15|17.29|17.17|17.25|17.13|26
1762905600000|2025-11-12 00:00:00|17.28|17.16|17.35|17.23|17.35|17.23|17.27|17.15|43
1762905900000|2025-11-12 00:05:00|17.34|17.22|17.31|17.19|17.35|17.23|17.31|17.19|28
1762906200000|2025-11-12 00:10:00|17.3|17.18|17.27|17.15|17.3|17.18|17.21|17.09|48
1762906500000|2025-11-12 00:15:00|17.26|17.14|17.34|17.22|17.36|17.24|17.26|17.14|47
1762906800000|2025-11-12 00:20:00|17.35|17.23|17.33|17.21|17.35|17.23|17.29|17.17|53
1762907100000|2025-11-12 00:25:00|17.32|17.2|17.31|17.19|17.34|17.22|17.29|17.17|46
1762907400000|2025-11-12 00:30:00|17.3|17.18|17.27|17.15|17.31|17.19|17.25|17.13|45
1762907700000|2025-11-12 00:35:00|17.28|17.16|17.25|17.13|17.31|17.19|17.24|17.12|40
1762908000000|2025-11-12 00:40:00|17.26|17.14|17.31|17.19|17.31|17.19|17.25|17.13|32
1762908300000|2025-11-12 00:45:00|17.3|17.18|17.3|17.18|17.32|17.2|17.28|17.16|33
1762908600000|2025-11-12 00:50:00|17.31|17.19|17.24|17.12|17.31|17.19|17.23|17.11|42
1762908900000|2025-11-12 00:55:00|17.23|17.11|17.23|17.11|17.28|17.16|17.22|17.1|29
1762909200000|2025-11-12 01:00:00|17.22|17.1|17.23|17.11|17.27|17.15|17.21|17.09|48
1762909500000|2025-11-12 01:05:00|17.24|17.12|17.33|17.21|17.33|17.21|17.23|17.11|48
1762909800000|2025-11-12 01:10:00|17.34|17.22|17.34|17.22|17.35|17.23|17.3|17.18|45
1762910100000|2025-11-12 01:15:00|17.33|17.21|17.35|17.23|17.37|17.25|17.33|17.21|71
1762910400000|2025-11-12 01:20:00|17.34|17.22|17.3|17.18|17.34|17.22|17.29|17.17|37
1762910700000|2025-11-12 01:25:00|17.29|17.17|17.31|17.19|17.31|17.19|17.28|17.16|19
1762911000000|2025-11-12 01:30:00|17.32|17.2|17.32|17.2|17.33|17.21|17.3|17.18|25
1762911300000|2025-11-12 01:35:00|17.33|17.21|17.33|17.21|17.34|17.22|17.31|17.19|23
1762911600000|2025-11-12 01:40:00|17.34|17.22|17.35|17.23|17.36|17.24|17.33|17.21|24
1762911900000|2025-11-12 01:45:00|17.36|17.24|17.34|17.22|17.36|17.24|17.34|17.22|33
1762912200000|2025-11-12 01:50:00|17.35|17.23|17.35|17.23|17.36|17.24|17.34|17.22|17
1762912500000|2025-11-12 01:55:00|17.36|17.24|17.34|17.22|17.36|17.24|17.33|17.21|21
1762912800000|2025-11-12 02:00:00|17.33|17.21|17.32|17.2|17.34|17.22|17.32|17.2|34
1762913100000|2025-11-12 02:05:00|17.33|17.21|17.35|17.23|17.36|17.24|17.33|17.21|41
1762913400000|2025-11-12 02:10:00|17.36|17.24|17.34|17.22|17.36|17.24|17.33|17.21|21
1762913700000|2025-11-12 02:15:00|17.35|17.23|17.34|17.22|17.36|17.24|17.33|17.21|52
1762914000000|2025-11-12 02:20:00|17.33|17.21|17.31|17.19|17.35|17.23|17.29|17.17|31
1762914300000|2025-11-12 02:25:00|17.3|17.18|17.28|17.16|17.31|17.19|17.27|17.15|19
1762914600000|2025-11-12 02:30:00|17.29|17.17|17.2|17.08|17.29|17.17|17.17|17.05|38
1762914900000|2025-11-12 02:35:00|17.19|17.07|17.21|17.09|17.23|17.11|17.17|17.05|49
1762915200000|2025-11-12 02:40:00|17.22|17.1|17.21|17.09|17.22|17.1|17.19|17.07|24
1762915500000|2025-11-12 02:45:00|17.22|17.1|17.21|17.09|17.22|17.1|17.18|17.06|24
1762915800000|2025-11-12 02:50:00|17.2|17.08|17.26|17.14|17.27|17.15|17.18|17.06|31
1762916100000|2025-11-12 02:55:00|17.27|17.15|17.25|17.13|17.27|17.15|17.23|17.11|29
1762916400000|2025-11-12 03:00:00|17.24|17.12|17.26|17.14|17.27|17.15|17.22|17.1|31
1762916700000|2025-11-12 03:05:00|17.25|17.13|17.23|17.11|17.26|17.14|17.23|17.11|31
1762917000000|2025-11-12 03:10:00|17.22|17.1|17.23|17.11|17.24|17.12|17.22|17.1|18
1762917300000|2025-11-12 03:15:00|17.24|17.12|17.26|17.14|17.27|17.15|17.23|17.11|33
1762917600000|2025-11-12 03:20:00|17.25|17.13|17.28|17.16|17.28|17.16|17.25|17.13|26
1762917900000|2025-11-12 03:25:00|17.27|17.15|17.27|17.15|17.28|17.16|17.25|17.13|17
1762918200000|2025-11-12 03:30:00|17.26|17.14|17.25|17.13|17.27|17.15|17.24|17.12|28
1762918500000|2025-11-12 03:35:00|17.26|17.14|17.24|17.12|17.26|17.14|17.23|17.11|35
1762918800000|2025-11-12 03:40:00|17.25|17.13|17.25|17.13|17.26|17.14|17.24|17.12|13
1762919100000|2025-11-12 03:45:00|17.26|17.14|17.25|17.13|17.26|17.14|17.24|17.12|6
1762919400000|2025-11-12 03:50:00|17.24|17.12|17.24|17.12|17.25|17.13|17.23|17.11|21
1762919700000|2025-11-12 03:55:00|17.25|17.13|17.22|17.1|17.25|17.13|17.22|17.1|22
1762920000000|2025-11-12 04:00:00|17.23|17.11|17.21|17.09|17.23|17.11|17.2|17.08|15
1762920300000|2025-11-12 04:05:00|17.2|17.08|17.25|17.13|17.25|17.13|17.2|17.08|24
1762920600000|2025-11-12 04:10:00|17.24|17.12|17.27|17.15|17.27|17.15|17.22|17.1|12
1762920900000|2025-11-12 04:15:00|17.26|17.14|17.23|17.11|17.27|17.15|17.23|17.11|24
1762921200000|2025-11-12 04:20:00|17.24|17.12|17.23|17.11|17.24|17.12|17.22|17.1|30
1762921500000|2025-11-12 04:25:00|17.24|17.12|17.23|17.11|17.24|17.12|17.22|17.1|34
1762921800000|2025-11-12 04:30:00|17.22|17.1|17.21|17.09|17.23|17.11|17.21|17.09|12
1762922100000|2025-11-12 04:35:00|17.22|17.1|17.22|17.1|17.23|17.11|17.2|17.08|37
1762922400000|2025-11-12 04:40:00|17.21|17.09|17.19|17.07|17.22|17.1|17.18|17.06|11
1762922700000|2025-11-12 04:45:00|17.18|17.06|17.19|17.07|17.2|17.08|17.18|17.06|10
1762923000000|2025-11-12 04:50:00|17.2|17.08|17.17|17.05|17.2|17.08|17.17|17.05|24
1762923300000|2025-11-12 04:55:00|17.18|17.06|17.22|17.1|17.22|17.1|17.17|17.05|37
1762923600000|2025-11-12 05:00:00|17.23|17.11|17.22|17.1|17.24|17.12|17.21|17.09|26
1762923900000|2025-11-12 05:05:00|17.21|17.09|17.2|17.08|17.21|17.09|17.19|17.07|16
1762924200000|2025-11-12 05:10:00|17.19|17.07|17.2|17.08|17.21|17.09|17.19|17.07|30
1762924500000|2025-11-12 05:15:00|17.19|17.07|17.25|17.13|17.25|17.13|17.19|17.07|39
1762924800000|2025-11-12 05:20:00|17.26|17.14|17.27|17.15|17.28|17.16|17.24|17.12|40
1762925100000|2025-11-12 05:25:00|17.28|17.16|17.26|17.14|17.29|17.17|17.24|17.12|27
1762925400000|2025-11-12 05:30:00|17.25|17.13|17.24|17.12|17.25|17.13|17.23|17.11|8
1762925700000|2025-11-12 05:35:00|17.23|17.11|17.25|17.13|17.26|17.14|17.23|17.11|15
1762926000000|2025-11-12 05:40:00|17.24|17.12|17.27|17.15|17.27|17.15|17.23|17.11|18
1762926300000|2025-11-12 05:45:00|17.28|17.16|17.25|17.13|17.28|17.16|17.24|17.12|16
1762926600000|2025-11-12 05:50:00|17.26|17.14|17.26|17.14|17.27|17.15|17.24|17.12|29
1762926900000|2025-11-12 05:55:00|17.27|17.15|17.27|17.15|17.28|17.16|17.26|17.14|25
1762927200000|2025-11-12 06:00:00|17.26|17.14|17.3|17.18|17.3|17.18|17.26|17.14|21
1762927500000|2025-11-12 06:05:00|17.31|17.19|17.33|17.21|17.34|17.22|17.3|17.18|23
1762927800000|2025-11-12 06:10:00|17.34|17.22|17.32|17.2|17.34|17.22|17.32|17.2|23
1762928100000|2025-11-12 06:15:00|17.33|17.21|17.35|17.23|17.36|17.24|17.32|17.2|19
1762928400000|2025-11-12 06:20:00|17.36|17.24|17.33|17.21|17.36|17.24|17.31|17.19|20
1762928700000|2025-11-12 06:25:00|17.34|17.22|17.33|17.21|17.34|17.22|17.32|17.2|22
1762929000000|2025-11-12 06:30:00|17.32|17.2|17.32|17.2|17.33|17.21|17.31|17.19|19
1762929300000|2025-11-12 06:35:00|17.33|17.21|17.34|17.22|17.35|17.23|17.33|17.21|20
1762929600000|2025-11-12 06:40:00|17.33|17.21|17.32|17.2|17.33|17.21|17.31|17.19|10
1762929900000|2025-11-12 06:45:00|17.33|17.21|17.34|17.22|17.34|17.22|17.31|17.19|20
1762930200000|2025-11-12 06:50:00|17.33|17.21|17.32|17.2|17.33|17.21|17.31|17.19|8
1762930500000|2025-11-12 06:55:00|17.31|17.19|17.29|17.17|17.32|17.2|17.29|17.17|11
1762930800000|2025-11-12 07:00:00|17.28|17.16|17.26|17.14|17.29|17.17|17.25|17.13|25
1762931100000|2025-11-12 07:05:00|17.27|17.15|17.3|17.18|17.31|17.19|17.25|17.13|26
1762931400000|2025-11-12 07:10:00|17.31|17.19|17.29|17.17|17.31|17.19|17.29|17.17|27
1762931700000|2025-11-12 07:15:00|17.3|17.18|17.28|17.16|17.3|17.18|17.27|17.15|17
1762932000000|2025-11-12 07:20:00|17.27|17.15|17.29|17.17|17.29|17.17|17.27|17.15|23
1762932300000|2025-11-12 07:25:00|17.28|17.16|17.3|17.18|17.3|17.18|17.28|17.16|39
1762932600000|2025-11-12 07:30:00|17.29|17.17|17.28|17.16|17.3|17.18|17.26|17.14|36
1762932900000|2025-11-12 07:35:00|17.29|17.17|17.31|17.19|17.31|17.19|17.28|17.16|19
1762933200000|2025-11-12 07:40:00|17.3|17.18|17.29|17.17|17.31|17.19|17.29|17.17|28
1762933500000|2025-11-12 07:45:00|17.3|17.18|17.26|17.14|17.3|17.18|17.26|17.14|29
1762933800000|2025-11-12 07:50:00|17.27|17.15|17.24|17.12|17.27|17.15|17.21|17.09|24
1762934100000|2025-11-12 07:55:00|17.23|17.11|17.21|17.09|17.24|17.12|17.18|17.06|55
1762934400000|2025-11-12 08:00:00|17.22|17.1|17.24|17.12|17.24|17.12|17.21|17.09|27
1762934700000|2025-11-12 08:05:00|17.25|17.13|17.26|17.14|17.27|17.15|17.24|17.12|24
1762935000000|2025-11-12 08:10:00|17.27|17.15|17.26|17.14|17.27|17.15|17.25|17.13|22
1762935300000|2025-11-12 08:15:00|17.27|17.15|17.32|17.2|17.33|17.21|17.26|17.14|34
1762935600000|2025-11-12 08:20:00|17.33|17.21|17.35|17.23|17.35|17.23|17.32|17.2|39
1762935900000|2025-11-12 08:25:00|17.36|17.24|17.39|17.27|17.39|17.27|17.35|17.23|34
1762936200000|2025-11-12 08:30:00|17.4|17.28|17.46|17.34|17.46|17.34|17.38|17.26|69
1762936500000|2025-11-12 08:35:00|17.47|17.35|17.49|17.37|17.52|17.4|17.46|17.34|57
1762936800000|2025-11-12 08:40:00|17.48|17.36|17.47|17.35|17.48|17.36|17.45|17.33|36
1762937100000|2025-11-12 08:45:00|17.46|17.34|17.5|17.38|17.5|17.38|17.46|17.34|43
1762937400000|2025-11-12 08:50:00|17.49|17.37|17.48|17.36|17.5|17.38|17.48|17.36|20
1762937700000|2025-11-12 08:55:00|17.47|17.35|17.47|17.35|17.48|17.36|17.45|17.33|33
1762938000000|2025-11-12 09:00:00|17.48|17.36|17.51|17.39|17.51|17.39|17.47|17.35|14
1762938300000|2025-11-12 09:05:00|17.52|17.4|17.52|17.4|17.52|17.4|17.5|17.38|11
1762938600000|2025-11-12 09:10:00|17.53|17.41|17.58|17.46|17.58|17.46|17.53|17.41|44
1762938900000|2025-11-12 09:15:00|17.57|17.45|17.6|17.48|17.6|17.48|17.55|17.43|24
1762939200000|2025-11-12 09:20:00|17.59|17.47|17.6|17.48|17.61|17.49|17.58|17.46|16
1762939500000|2025-11-12 09:25:00|17.59|17.47|17.56|17.44|17.59|17.47|17.55|17.43|57
1762939800000|2025-11-12 09:30:00|17.55|17.43|17.51|17.39|17.55|17.43|17.5|17.38|61
1762940100000|2025-11-12 09:35:00|17.5|17.38|17.55|17.43|17.56|17.44|17.48|17.36|40
1762940400000|2025-11-12 09:40:00|17.54|17.42|17.56|17.44|17.56|17.44|17.53|17.41|39
1762940700000|2025-11-12 09:45:00|17.55|17.43|17.56|17.44|17.56|17.44|17.54|17.42|42
1762941000000|2025-11-12 09:50:00|17.55|17.43|17.56|17.44|17.56|17.44|17.54|17.42|8
1762941300000|2025-11-12 09:55:00|17.55|17.43|17.58|17.46|17.59|17.47|17.55|17.43|6
1762941600000|2025-11-12 10:00:00|17.59|17.47|17.62|17.5|17.63|17.51|17.58|17.46|12
1762941900000|2025-11-12 10:05:00|17.63|17.51|17.64|17.52|17.64|17.52|17.62|17.5|16
1762942200000|2025-11-12 10:10:00|17.63|17.51|17.65|17.53|17.65|17.53|17.62|17.5|11
1762942500000|2025-11-12 10:15:00|17.64|17.52|17.64|17.52|17.64|17.52|17.63|17.51|9
1762942800000|2025-11-12 10:20:00|17.65|17.53|17.64|17.52|17.66|17.54|17.63|17.51|16
1762943100000|2025-11-12 10:25:00|17.63|17.51|17.64|17.52|17.65|17.53|17.63|17.51|12
1762943400000|2025-11-12 10:30:00|17.65|17.53|17.66|17.57|17.68|17.59|17.65|17.53|32
1762943700000|2025-11-12 10:35:00|17.67|17.58|17.62|17.53|17.69|17.6|17.62|17.53|20
1762944000000|2025-11-12 10:40:00|17.61|17.52|17.65|17.56|17.65|17.56|17.61|17.52|23
1762944300000|2025-11-12 10:45:00|17.66|17.57|17.69|17.6|17.69|17.6|17.65|17.56|14
1762944600000|2025-11-12 10:50:00|17.68|17.59|17.69|17.6|17.69|17.6|17.66|17.57|18
1762944900000|2025-11-12 10:55:00|17.68|17.59|17.69|17.6|17.69|17.6|17.68|17.59|14
1762945200000|2025-11-12 11:00:00|17.68|17.59|17.7|17.61|17.71|17.62|17.68|17.59|17
1762945500000|2025-11-12 11:05:00|17.71|17.62|17.75|17.66|17.75|17.66|17.7|17.61|33
1762945800000|2025-11-12 11:10:00|17.74|17.65|17.72|17.63|17.75|17.66|17.71|17.62|27
1762946100000|2025-11-12 11:15:00|17.71|17.62|17.72|17.63|17.73|17.64|17.7|17.61|10
1762946400000|2025-11-12 11:20:00|17.73|17.64|17.72|17.63|17.73|17.64|17.7|17.61|14
1762946700000|2025-11-12 11:25:00|17.73|17.64|17.68|17.59|17.73|17.64|17.68|17.59|20
1762947000000|2025-11-12 11:30:00|17.67|17.58|17.69|17.6|17.69|17.6|17.66|17.57|11
1762947300000|2025-11-12 11:35:00|17.68|17.59|17.65|17.56|17.7|17.61|17.64|17.55|20
1762947600000|2025-11-12 11:40:00|17.64|17.55|17.66|17.57|17.67|17.58|17.64|17.55|25
1762947900000|2025-11-12 11:45:00|17.67|17.58|17.67|17.58|17.67|17.58|17.66|17.57|13
1762948200000|2025-11-12 11:50:00|17.66|17.57|17.69|17.6|17.7|17.61|17.65|17.56|36
1762948500000|2025-11-12 11:55:00|17.68|17.59|17.67|17.58|17.69|17.6|17.67|17.58|10
1762948800000|2025-11-12 12:00:00|17.68|17.59|17.65|17.56|17.68|17.59|17.64|17.55|14
1762949100000|2025-11-12 12:05:00|17.66|17.57|17.66|17.57|17.67|17.58|17.63|17.54|27
1762949400000|2025-11-12 12:10:00|17.67|17.58|17.7|17.61|17.7|17.61|17.67|17.58|22
1762949700000|2025-11-12 12:15:00|17.71|17.62|17.73|17.64|17.73|17.64|17.67|17.58|23
1762950000000|2025-11-12 12:20:00|17.74|17.65|17.73|17.64|17.75|17.66|17.72|17.63|56
1762950300000|2025-11-12 12:25:00|17.72|17.63|17.69|17.6|17.73|17.64|17.69|17.6|42
1762950600000|2025-11-12 12:30:00|17.68|17.59|17.68|17.59|17.69|17.6|17.66|17.57|31
1762950900000|2025-11-12 12:35:00|17.69|17.6|17.67|17.58|17.7|17.61|17.67|17.58|31
1762951200000|2025-11-12 12:40:00|17.66|17.57|17.66|17.57|17.67|17.58|17.62|17.53|51
1762951500000|2025-11-12 12:45:00|17.67|17.58|17.7|17.61|17.7|17.61|17.66|17.57|26
1762951800000|2025-11-12 12:50:00|17.71|17.62|17.71|17.62|17.72|17.63|17.7|17.61|41
1762952100000|2025-11-12 12:55:00|17.72|17.63|17.69|17.6|17.72|17.63|17.69|17.6|18
1762952400000|2025-11-12 13:00:00|17.7|17.61|17.68|17.59|17.7|17.61|17.66|17.57|35
1762952700000|2025-11-12 13:05:00|17.67|17.58|17.64|17.55|17.67|17.58|17.64|17.55|20
1762953000000|2025-11-12 13:10:00|17.65|17.56|17.66|17.57|17.66|17.57|17.64|17.55|12
1762953300000|2025-11-12 13:15:00|17.65|17.56|17.62|17.53|17.67|17.58|17.62|17.53|56
1762953600000|2025-11-12 13:20:00|17.63|17.54|17.67|17.58|17.68|17.59|17.62|17.53|42
1762953900000|2025-11-12 13:25:00|17.66|17.57|17.72|17.63|17.73|17.64|17.65|17.56|23
1762954200000|2025-11-12 13:30:00|17.73|17.64|17.71|17.62|17.73|17.64|17.7|17.61|23
1762954500000|2025-11-12 13:35:00|17.7|17.61|17.77|17.68|17.77|17.68|17.69|17.6|48
1762954800000|2025-11-12 13:40:00|17.78|17.69|17.81|17.72|17.81|17.72|17.75|17.66|40
1762955100000|2025-11-12 13:45:00|17.8|17.71|17.84|17.75|17.85|17.76|17.79|17.7|23
1762955400000|2025-11-12 13:50:00|17.85|17.76|17.83|17.74|17.85|17.76|17.81|17.72|37
1762955700000|2025-11-12 13:55:00|17.82|17.73|17.84|17.75|17.85|17.76|17.82|17.73|27
1762956000000|2025-11-12 14:00:00|17.83|17.74|17.79|17.7|17.84|17.75|17.79|17.7|51
1762956300000|2025-11-12 14:05:00|17.8|17.71|17.82|17.73|17.82|17.73|17.77|17.68|25
1762956600000|2025-11-12 14:10:00|17.81|17.72|17.89|17.8|17.89|17.8|17.81|17.72|33
1762956900000|2025-11-12 14:15:00|17.88|17.79|17.85|17.76|17.89|17.8|17.84|17.75|38
1762957200000|2025-11-12 14:20:00|17.86|17.77|17.83|17.74|17.87|17.78|17.82|17.73|42
1762957500000|2025-11-12 14:25:00|17.82|17.73|17.83|17.74|17.83|17.74|17.81|17.72|30
1762957800000|2025-11-12 14:30:00|17.82|17.73|17.79|17.7|17.83|17.74|17.77|17.68|61
1762958100000|2025-11-12 14:35:00|17.78|17.69|17.76|17.67|17.79|17.7|17.75|17.66|67
1762958400000|2025-11-12 14:40:00|17.77|17.68|17.76|17.67|17.78|17.69|17.73|17.64|58
1762958700000|2025-11-12 14:45:00|17.75|17.66|17.48|17.39|17.79|17.7|17.4|17.31|135
1762959000000|2025-11-12 14:50:00|17.49|17.4|17.62|17.53|17.63|17.54|17.47|17.38|137
1762959300000|2025-11-12 14:55:00|17.61|17.52|17.58|17.49|17.62|17.53|17.53|17.44|105
1762959600000|2025-11-12 15:00:00|17.57|17.48|17.66|17.57|17.68|17.59|17.54|17.45|110
1762959900000|2025-11-12 15:05:00|17.65|17.56|17.66|17.57|17.66|17.57|17.62|17.53|60
1762960200000|2025-11-12 15:10:00|17.67|17.58|17.56|17.47|17.71|17.62|17.56|17.47|58
1762960500000|2025-11-12 15:15:00|17.57|17.48|17.49|17.4|17.61|17.52|17.49|17.4|123
1762960800000|2025-11-12 15:20:00|17.5|17.41|17.56|17.47|17.59|17.5|17.48|17.39|126
1762961100000|2025-11-12 15:25:00|17.57|17.48|17.51|17.42|17.57|17.48|17.46|17.37|83
1762961400000|2025-11-12 15:30:00|17.52|17.43|17.49|17.4|17.57|17.48|17.49|17.4|139
1762961700000|2025-11-12 15:35:00|17.5|17.41|17.36|17.27|17.5|17.41|17.33|17.24|100
1762962000000|2025-11-12 15:40:00|17.37|17.28|17.38|17.29|17.4|17.31|17.34|17.25|53
1762962300000|2025-11-12 15:45:00|17.37|17.28|17.29|17.2|17.4|17.31|17.27|17.18|91
1762962600000|2025-11-12 15:50:00|17.3|17.21|17.18|17.09|17.34|17.25|17.15|17.06|120
1762962900000|2025-11-12 15:55:00|17.17|17.08|17.18|17.09|17.2|17.11|17.13|17.04|80
1762963200000|2025-11-12 16:00:00|17.17|17.08|17.16|17.07|17.23|17.14|17.14|17.05|99
1762963500000|2025-11-12 16:05:00|17.15|17.06|17.12|17.03|17.22|17.13|17.09|17|103
1762963800000|2025-11-12 16:10:00|17.11|17.02|16.93|16.84|17.12|17.03|16.84|16.75|185
1762964100000|2025-11-12 16:15:00|16.94|16.85|17.03|16.94|17.06|16.97|16.92|16.83|131
1762964400000|2025-11-12 16:20:00|17.04|16.95|16.98|16.89|17.05|16.96|16.96|16.87|90
1762964700000|2025-11-12 16:25:00|16.97|16.88|16.99|16.9|17|16.91|16.92|16.83|67
1762965000000|2025-11-12 16:30:00|16.98|16.89|17.11|17.02|17.12|17.03|16.92|16.83|94
1762965300000|2025-11-12 16:35:00|17.1|17.01|17.07|16.98|17.12|17.03|17.07|16.98|68
1762965600000|2025-11-12 16:40:00|17.06|16.97|17.03|16.94|17.08|16.99|17.03|16.94|54
1762965900000|2025-11-12 16:45:00|17.04|16.95|16.96|16.87|17.08|16.99|16.94|16.85|89
1762966200000|2025-11-12 16:50:00|16.97|16.88|16.96|16.87|16.99|16.9|16.93|16.84|88
1762966500000|2025-11-12 16:55:00|16.97|16.88|16.97|16.88|17.02|16.93|16.94|16.85|68
1762966800000|2025-11-12 17:00:00|16.96|16.87|16.98|16.89|16.99|16.9|16.95|16.86|73
1762967100000|2025-11-12 17:05:00|16.97|16.88|16.99|16.9|17.01|16.92|16.96|16.87|70
1762967400000|2025-11-12 17:10:00|16.98|16.89|16.92|16.83|16.99|16.9|16.9|16.81|84
1762967700000|2025-11-12 17:15:00|16.93|16.84|16.89|16.8|16.94|16.85|16.85|16.76|63
1762968000000|2025-11-12 17:20:00|16.88|16.79|16.91|16.82|16.94|16.85|16.88|16.79|76
1762968300000|2025-11-12 17:25:00|16.92|16.83|16.95|16.86|16.96|16.87|16.92|16.83|74
1762968600000|2025-11-12 17:30:00|16.94|16.85|16.95|16.86|16.98|16.89|16.91|16.82|92
1762968900000|2025-11-12 17:35:00|16.94|16.85|17.09|17|17.09|17|16.94|16.85|68
1762969200000|2025-11-12 17:40:00|17.1|17.01|16.99|16.9|17.12|17.03|16.99|16.9|58
1762969500000|2025-11-12 17:45:00|17|16.91|16.97|16.88|17.01|16.92|16.94|16.85|68
1762969800000|2025-11-12 17:50:00|16.96|16.87|17|16.91|17|16.91|16.95|16.86|51
1762970100000|2025-11-12 17:55:00|17.01|16.92|16.99|16.9|17.02|16.93|16.97|16.88|33
1762970400000|2025-11-12 18:00:00|17|16.91|17.01|16.92|17.03|16.94|16.99|16.9|66
1762970700000|2025-11-12 18:05:00|17|16.91|17.01|16.92|17.02|16.93|16.97|16.88|70
1762971000000|2025-11-12 18:10:00|17.02|16.93|16.95|16.86|17.02|16.93|16.94|16.85|63
1762971300000|2025-11-12 18:15:00|16.96|16.87|17.02|16.93|17.03|16.94|16.94|16.85|56
1762971600000|2025-11-12 18:20:00|17.01|16.92|17.02|16.93|17.04|16.95|17|16.91|82
1762971900000|2025-11-12 18:25:00|17.03|16.94|16.97|16.88|17.04|16.95|16.97|16.88|39
1762972200000|2025-11-12 18:30:00|16.96|16.87|16.99|16.9|16.99|16.9|16.95|16.86|38
1762972500000|2025-11-12 18:35:00|17|16.91|17.01|16.92|17.01|16.92|16.98|16.89|30
1762972800000|2025-11-12 18:40:00|17.02|16.93|16.95|16.86|17.02|16.93|16.95|16.86|22
1762973100000|2025-11-12 18:45:00|16.94|16.85|16.9|16.81|16.95|16.86|16.9|16.81|43
1762973400000|2025-11-12 18:50:00|16.89|16.8|16.92|16.83|16.92|16.83|16.89|16.8|32
1762973700000|2025-11-12 18:55:00|16.91|16.82|16.9|16.81|16.93|16.84|16.9|16.81|20
1762974000000|2025-11-12 19:00:00|16.89|16.8|16.88|16.79|16.9|16.81|16.87|16.78|28
1762974300000|2025-11-12 19:05:00|16.87|16.78|16.85|16.76|16.87|16.78|16.79|16.7|57
1762974600000|2025-11-12 19:10:00|16.84|16.75|16.81|16.72|16.84|16.75|16.79|16.7|32
1762974900000|2025-11-12 19:15:00|16.8|16.71|16.82|16.73|16.84|16.75|16.8|16.71|27
1762975200000|2025-11-12 19:20:00|16.83|16.74|16.85|16.76|16.85|16.76|16.81|16.72|31
1762975500000|2025-11-12 19:25:00|16.86|16.77|16.83|16.74|16.86|16.77|16.79|16.7|50
1762975800000|2025-11-12 19:30:00|16.84|16.75|16.8|16.71|16.86|16.77|16.77|16.68|69
1762976100000|2025-11-12 19:35:00|16.79|16.7|16.85|16.76|16.85|16.76|16.79|16.7|55
1762976400000|2025-11-12 19:40:00|16.84|16.75|16.9|16.81|16.96|16.87|16.84|16.75|64
1762976700000|2025-11-12 19:45:00|16.89|16.8|16.87|16.78|16.9|16.81|16.87|16.78|37
1762977000000|2025-11-12 19:50:00|16.88|16.79|16.91|16.82|16.92|16.83|16.87|16.78|64
1762977300000|2025-11-12 19:55:00|16.92|16.83|16.94|16.85|16.97|16.88|16.91|16.82|43
1762977600000|2025-11-12 20:00:00|16.93|16.84|16.95|16.86|16.95|16.86|16.89|16.8|38
1762977900000|2025-11-12 20:05:00|16.94|16.85|16.98|16.89|16.98|16.89|16.93|16.84|45
1762978200000|2025-11-12 20:10:00|16.97|16.88|16.96|16.87|16.99|16.9|16.93|16.84|32
1762978500000|2025-11-12 20:15:00|16.95|16.86|17.02|16.93|17.02|16.93|16.95|16.86|28
1762978800000|2025-11-12 20:20:00|17.03|16.94|17.04|16.95|17.05|16.96|17.02|16.93|16
1762979100000|2025-11-12 20:25:00|17.05|16.96|17.09|17|17.09|17|17.05|16.96|21
1762979400000|2025-11-12 20:30:00|17.08|16.99|17.11|17.02|17.14|17.05|17.08|16.99|38
1762979700000|2025-11-12 20:35:00|17.1|17.01|17.1|17.01|17.11|17.02|17.07|16.98|55
1762980000000|2025-11-12 20:40:00|17.09|17|17.1|17.01|17.12|17.03|17.09|17|36
1762980300000|2025-11-12 20:45:00|17.09|17|17.09|17|17.11|17.02|17.08|16.99|49
1762980600000|2025-11-12 20:50:00|17.1|17.01|17.09|17|17.11|17.02|17.08|16.99|28
1762980900000|2025-11-12 20:55:00|17.1|17.01|17.09|17|17.1|17.01|17.07|16.98|40
1762981200000|2025-11-12 21:00:00|17.08|16.99|17.1|17.01|17.13|17.04|17.08|16.99|43
1762981500000|2025-11-12 21:05:00|17.11|17.02|17.12|17.03|17.13|17.04|17.09|17|20
1762981800000|2025-11-12 21:10:00|17.13|17.04|17.18|17.09|17.18|17.09|17.12|17.03|48
1762982100000|2025-11-12 21:15:00|17.17|17.08|17.15|17.06|17.17|17.08|17.13|17.04|25
1762982400000|2025-11-12 21:20:00|17.14|17.05|17.12|17.03|17.15|17.06|17.12|17.03|23
1762982700000|2025-11-12 21:25:00|17.1|17.01|17.09|17|17.11|17.02|17.08|16.99|8
1762983000000|2025-11-12 21:30:00|17.08|16.99|17.12|17.03|17.12|17.03|17.08|16.99|15
1762983300000|2025-11-12 21:35:00|17.11|17.02|17.11|17.02|17.12|17.03|17.11|17.02|13
1762983600000|2025-11-12 21:40:00|17.1|17.01|17.11|17.02|17.12|17.03|17.1|17.01|16
1762983900000|2025-11-12 21:45:00|17.1|17.01|17.1|17.01|17.11|17.02|17.08|16.99|15
1762984200000|2025-11-12 21:50:00|17.09|17|17.1|17.01|17.11|17.02|17.09|17|16
1762984500000|2025-11-12 21:55:00|17.09|17|17.11|17.02|17.12|17.03|17.07|16.98|29
1762984800000|2025-11-12 22:00:00|17.1|17.01|17.1|17.01|17.11|17.02|17.08|16.99|17
1762985100000|2025-11-12 22:05:00|17.09|17|17.02|16.93|17.09|17|17.02|16.93|16
1762985400000|2025-11-12 22:10:00|17.03|16.94|17.01|16.92|17.04|16.95|17|16.91|13
1762985700000|2025-11-12 22:15:00|17|16.91|17.03|16.94|17.04|16.95|16.99|16.9|16
1762986000000|2025-11-12 22:20:00|17.02|16.93|17.07|16.98|17.07|16.98|17.02|16.93|12
1762986300000|2025-11-12 22:25:00|17.06|16.97|17.01|16.92|17.06|16.97|17.01|16.92|16
1762986600000|2025-11-12 22:30:00|17.02|16.93|17.02|16.93|17.03|16.94|17|16.91|13
1762986900000|2025-11-12 22:35:00|17.03|16.94|17.09|17|17.09|17|17.02|16.93|11
1762987200000|2025-11-12 22:40:00|17.08|16.99|17.09|17|17.09|17|17.07|16.98|4
1762987500000|2025-11-12 22:45:00|17.1|17.01|17.13|17.04|17.14|17.05|17.1|17.01|16
1762987800000|2025-11-12 22:50:00|17.14|17.05|17.15|17.06|17.16|17.07|17.14|17.05|6
1762988100000|2025-11-12 22:55:00|17.16|17.07|17.15|17.06|17.16|17.07|17.14|17.05|10
1762988400000|2025-11-12 23:00:00|17.14|17.05|17.05|16.96|17.15|17.06|17.04|16.95|49
1762988700000|2025-11-12 23:05:00|17.04|16.95|17.03|16.94|17.07|16.98|17.03|16.94|38
1762989000000|2025-11-12 23:10:00|17.04|16.95|17.07|16.98|17.07|16.98|17.04|16.95|20
1762989300000|2025-11-12 23:15:00|17.06|16.97|17.09|17|17.1|17.01|17.06|16.97|28
1762989600000|2025-11-12 23:20:00|17.08|16.99|17.1|17.01|17.11|17.02|17.07|16.98|21
1762989900000|2025-11-12 23:25:00|17.11|17.02|17.08|16.99|17.12|17.03|17.08|16.99|24
1762990200000|2025-11-12 23:30:00|17.07|16.98|17.08|16.99|17.09|17|17.07|16.98|26
1762990500000|2025-11-12 23:35:00|17.07|16.98|17.05|16.96|17.07|16.98|17.02|16.93|15
1762990800000|2025-11-12 23:40:00|17.04|16.95|17.02|16.93|17.04|16.95|17.02|16.93|27
1762991100000|2025-11-12 23:45:00|17.03|16.94|17.04|16.95|17.04|16.95|17|16.91|18
1762991400000|2025-11-12 23:50:00|17.03|16.94|17.05|16.96|17.05|16.96|17.03|16.94|13
1762991700000|2025-11-12 23:55:00|17.06|16.97|17.06|16.97|17.07|16.98|17.05|16.96|35
1762992000000|2025-11-13 00:00:00|17.05|16.96|17.1|17.01|17.1|17.01|17.05|16.96|18
1762992300000|2025-11-13 00:05:00|17.11|17.02|17.12|17.03|17.12|17.03|17.09|17|20
1762992600000|2025-11-13 00:10:00|17.13|17.04|17.12|17.03|17.13|17.04|17.08|16.99|18
1762992900000|2025-11-13 00:15:00|17.13|17.04|17.13|17.04|17.15|17.06|17.12|17.03|27
1762993200000|2025-11-13 00:20:00|17.14|17.05|17.07|16.98|17.14|17.05|17.06|16.97|46
1762993500000|2025-11-13 00:25:00|17.08|16.99|17.09|17|17.1|17.01|17.07|16.98|18
1762993800000|2025-11-13 00:30:00|17.1|17.01|17.12|17.03|17.13|17.04|17.09|17|25
1762994100000|2025-11-13 00:35:00|17.13|17.04|17.18|17.09|17.21|17.12|17.13|17.04|50
1762994400000|2025-11-13 00:40:00|17.19|17.1|17.14|17.05|17.19|17.1|17.1|17.01|31
1762994700000|2025-11-13 00:45:00|17.13|17.04|17.1|17.01|17.15|17.06|17.1|17.01|44
1762995000000|2025-11-13 00:50:00|17.11|17.02|17.14|17.05|17.14|17.05|17.1|17.01|40
1762995300000|2025-11-13 00:55:00|17.15|17.06|17.1|17.01|17.15|17.06|17.09|17|30
1762995600000|2025-11-13 01:00:00|17.09|17|17.1|17.01|17.14|17.05|17.09|17|38
1762995900000|2025-11-13 01:05:00|17.11|17.02|17.15|17.06|17.15|17.06|17.11|17.02|39
1762996200000|2025-11-13 01:10:00|17.16|17.07|17.23|17.14|17.26|17.17|17.14|17.05|68
1762996500000|2025-11-13 01:15:00|17.22|17.13|17.19|17.1|17.23|17.14|17.16|17.07|48
1762996800000|2025-11-13 01:20:00|17.18|17.09|17.14|17.05|17.19|17.1|17.14|17.05|47
1762997100000|2025-11-13 01:25:00|17.15|17.06|17.15|17.06|17.17|17.08|17.12|17.03|33
1762997400000|2025-11-13 01:30:00|17.16|17.07|17.2|17.11|17.23|17.14|17.14|17.05|57
1762997700000|2025-11-13 01:35:00|17.19|17.1|17.23|17.14|17.23|17.14|17.19|17.1|41
1762998000000|2025-11-13 01:40:00|17.24|17.15|17.25|17.16|17.26|17.17|17.22|17.13|24
1762998300000|2025-11-13 01:45:00|17.26|17.17|17.18|17.09|17.26|17.17|17.18|17.09|23
1762998600000|2025-11-13 01:50:00|17.17|17.08|17.17|17.08|17.18|17.09|17.14|17.05|33
1762998900000|2025-11-13 01:55:00|17.16|17.07|17.16|17.07|17.16|17.07|17.15|17.06|3
1762999200000|2025-11-13 02:00:00|17.15|17.06|17.18|17.09|17.18|17.09|17.15|17.06|18
1762999500000|2025-11-13 02:05:00|17.19|17.1|17.17|17.08|17.19|17.1|17.17|17.08|23
1762999800000|2025-11-13 02:10:00|17.16|17.07|17.16|17.07|17.17|17.08|17.13|17.04|27
1763000100000|2025-11-13 02:15:00|17.15|17.06|17.19|17.1|17.19|17.1|17.15|17.06|27
1763000400000|2025-11-13 02:20:00|17.18|17.09|17.14|17.05|17.19|17.1|17.14|17.05|35
1763000700000|2025-11-13 02:25:00|17.15|17.06|17.11|17.02|17.16|17.07|17.1|17.01|30
1763001000000|2025-11-13 02:30:00|17.1|17.01|17.19|17.1|17.19|17.1|17.1|17.01|24
1763001300000|2025-11-13 02:35:00|17.2|17.11|17.2|17.11|17.23|17.14|17.19|17.1|39
1763001600000|2025-11-13 02:40:00|17.21|17.12|17.21|17.12|17.23|17.14|17.19|17.1|35
1763001900000|2025-11-13 02:45:00|17.2|17.11|17.24|17.15|17.24|17.15|17.19|17.1|25
1763002200000|2025-11-13 02:50:00|17.23|17.14|17.2|17.11|17.24|17.15|17.18|17.09|20
1763002500000|2025-11-13 02:55:00|17.19|17.1|17.18|17.09|17.2|17.11|17.17|17.08|38
1763002800000|2025-11-13 03:00:00|17.19|17.1|17.15|17.06|17.19|17.1|17.15|17.06|29
1763003100000|2025-11-13 03:05:00|17.16|17.07|17.14|17.05|17.17|17.08|17.13|17.04|46
1763003400000|2025-11-13 03:10:00|17.13|17.04|17.05|16.96|17.13|17.04|17.04|16.95|55
1763003700000|2025-11-13 03:15:00|17.04|16.95|17.16|17.07|17.17|17.08|16.97|16.88|129
1763004000000|2025-11-13 03:20:00|17.17|17.08|17.22|17.13|17.22|17.13|17.15|17.06|48
1763004300000|2025-11-13 03:25:00|17.23|17.14|17.31|17.22|17.31|17.22|17.23|17.14|70
1763004600000|2025-11-13 03:30:00|17.32|17.23|17.34|17.25|17.42|17.33|17.32|17.23|89
1763004900000|2025-11-13 03:35:00|17.35|17.26|17.44|17.35|17.46|17.37|17.34|17.25|56
1763005200000|2025-11-13 03:40:00|17.45|17.36|17.49|17.4|17.54|17.45|17.45|17.36|83
1763005500000|2025-11-13 03:45:00|17.48|17.39|17.56|17.47|17.57|17.48|17.45|17.36|80
1763005800000|2025-11-13 03:50:00|17.57|17.48|17.52|17.43|17.6|17.51|17.52|17.43|62
1763006100000|2025-11-13 03:55:00|17.53|17.44|17.46|17.37|17.53|17.44|17.46|17.37|38
1763006400000|2025-11-13 04:00:00|17.45|17.36|17.43|17.34|17.48|17.39|17.4|17.31|49
1763006700000|2025-11-13 04:05:00|17.42|17.33|17.44|17.35|17.45|17.36|17.38|17.29|45
1763007000000|2025-11-13 04:10:00|17.43|17.34|17.5|17.41|17.5|17.41|17.41|17.32|45
1763007300000|2025-11-13 04:15:00|17.52|17.43|17.49|17.4|17.52|17.43|17.41|17.32|75
1763007600000|2025-11-13 04:20:00|17.5|17.41|17.55|17.46|17.57|17.48|17.46|17.37|65
1763007900000|2025-11-13 04:25:00|17.56|17.47|17.53|17.44|17.57|17.48|17.53|17.44|42
1763008200000|2025-11-13 04:30:00|17.52|17.43|17.52|17.43|17.57|17.48|17.49|17.4|65
1763008500000|2025-11-13 04:35:00|17.51|17.42|17.52|17.43|17.52|17.43|17.49|17.4|46
1763008800000|2025-11-13 04:40:00|17.53|17.44|17.54|17.45|17.55|17.46|17.52|17.43|36
1763009100000|2025-11-13 04:45:00|17.53|17.44|17.52|17.43|17.55|17.46|17.51|17.42|38
1763009400000|2025-11-13 04:50:00|17.51|17.42|17.48|17.39|17.51|17.42|17.45|17.36|52
1763009700000|2025-11-13 04:55:00|17.47|17.38|17.52|17.43|17.56|17.47|17.46|17.37|47
1763010000000|2025-11-13 05:00:00|17.51|17.42|17.53|17.44|17.53|17.44|17.5|17.41|31
1763010300000|2025-11-13 05:05:00|17.54|17.45|17.49|17.4|17.54|17.45|17.49|17.4|48
1763010600000|2025-11-13 05:10:00|17.48|17.39|17.42|17.33|17.48|17.39|17.42|17.33|29
1763010900000|2025-11-13 05:15:00|17.43|17.34|17.43|17.34|17.45|17.36|17.4|17.31|45
1763011200000|2025-11-13 05:20:00|17.44|17.35|17.46|17.37|17.48|17.39|17.43|17.34|29
1763011500000|2025-11-13 05:25:00|17.45|17.36|17.5|17.41|17.51|17.42|17.45|17.36|48
1763011800000|2025-11-13 05:30:00|17.49|17.4|17.5|17.41|17.51|17.42|17.46|17.37|32
1763012100000|2025-11-13 05:35:00|17.51|17.42|17.56|17.47|17.6|17.51|17.5|17.41|52
1763012400000|2025-11-13 05:40:00|17.55|17.46|17.6|17.51|17.6|17.51|17.54|17.45|41
1763012700000|2025-11-13 05:45:00|17.59|17.5|17.64|17.55|17.65|17.56|17.59|17.5|36
1763013000000|2025-11-13 05:50:00|17.65|17.56|17.68|17.59|17.68|17.59|17.63|17.54|34
1763013300000|2025-11-13 05:55:00|17.69|17.6|17.65|17.56|17.7|17.61|17.65|17.56|51
1763013600000|2025-11-13 06:00:00|17.66|17.57|17.61|17.52|17.68|17.59|17.6|17.51|49
1763013900000|2025-11-13 06:05:00|17.62|17.53|17.67|17.58|17.68|17.59|17.61|17.52|40
1763014200000|2025-11-13 06:10:00|17.66|17.57|17.64|17.55|17.7|17.61|17.64|17.55|36
1763014500000|2025-11-13 06:15:00|17.65|17.56|17.64|17.55|17.65|17.56|17.63|17.54|30
1763014800000|2025-11-13 06:20:00|17.65|17.56|17.68|17.59|17.7|17.61|17.65|17.56|25
1763015100000|2025-11-13 06:25:00|17.69|17.6|17.7|17.61|17.7|17.61|17.65|17.56|35
1763015400000|2025-11-13 06:30:00|17.71|17.62|17.7|17.61|17.72|17.63|17.69|17.6|28
1763015700000|2025-11-13 06:35:00|17.69|17.6|17.66|17.57|17.7|17.61|17.66|17.57|32
1763016000000|2025-11-13 06:40:00|17.67|17.58|17.68|17.59|17.68|17.59|17.65|17.56|30
1763016300000|2025-11-13 06:45:00|17.67|17.58|17.7|17.61|17.71|17.62|17.67|17.58|32
1763016600000|2025-11-13 06:50:00|17.71|17.62|17.7|17.61|17.71|17.62|17.67|17.58|28
1763016900000|2025-11-13 06:55:00|17.71|17.62|17.67|17.58|17.73|17.64|17.67|17.58|35
1763017200000|2025-11-13 07:00:00|17.66|17.57|17.66|17.57|17.69|17.6|17.66|17.57|25
1763017500000|2025-11-13 07:05:00|17.65|17.56|17.68|17.59|17.68|17.59|17.65|17.56|34
1763017800000|2025-11-13 07:10:00|17.69|17.6|17.71|17.62|17.71|17.62|17.68|17.59|19
1763018100000|2025-11-13 07:15:00|17.7|17.61|17.71|17.62|17.73|17.64|17.68|17.59|40
1763018400000|2025-11-13 07:20:00|17.72|17.63|17.72|17.63|17.75|17.66|17.71|17.62|35
1763018700000|2025-11-13 07:25:00|17.73|17.64|17.72|17.63|17.73|17.64|17.72|17.63|10
1763019000000|2025-11-13 07:30:00|17.73|17.64|17.67|17.58|17.74|17.65|17.67|17.58|49
1763019300000|2025-11-13 07:35:00|17.66|17.57|17.63|17.54|17.66|17.57|17.62|17.53|30
1763019600000|2025-11-13 07:40:00|17.64|17.55|17.63|17.54|17.66|17.57|17.61|17.52|22
1763019900000|2025-11-13 07:45:00|17.62|17.53|17.62|17.53|17.63|17.54|17.59|17.5|50
1763020200000|2025-11-13 07:50:00|17.61|17.52|17.58|17.49|17.63|17.54|17.58|17.49|30
1763020500000|2025-11-13 07:55:00|17.59|17.5|17.62|17.53|17.62|17.53|17.58|17.49|26
1763020800000|2025-11-13 08:00:00|17.61|17.52|17.64|17.55|17.64|17.55|17.6|17.51|20
1763021100000|2025-11-13 08:05:00|17.63|17.54|17.66|17.57|17.67|17.58|17.63|17.54|13
1763021400000|2025-11-13 08:10:00|17.65|17.56|17.63|17.54|17.68|17.59|17.62|17.53|43
1763021700000|2025-11-13 08:15:00|17.64|17.55|17.66|17.57|17.66|17.57|17.63|17.54|79
1763022000000|2025-11-13 08:20:00|17.65|17.56|17.65|17.56|17.66|17.57|17.64|17.55|35
1763022300000|2025-11-13 08:25:00|17.66|17.57|17.66|17.57|17.67|17.58|17.65|17.56|11
1763022600000|2025-11-13 08:30:00|17.65|17.56|17.67|17.58|17.68|17.59|17.65|17.56|31
1763022900000|2025-11-13 08:35:00|17.68|17.59|17.67|17.58|17.68|17.59|17.66|17.57|26
1763023200000|2025-11-13 08:40:00|17.68|17.59|17.65|17.56|17.68|17.59|17.65|17.56|22
1763023500000|2025-11-13 08:45:00|17.66|17.57|17.63|17.54|17.67|17.58|17.63|17.54|16
1763023800000|2025-11-13 08:50:00|17.64|17.55|17.59|17.5|17.64|17.55|17.58|17.49|24
1763024100000|2025-11-13 08:55:00|17.6|17.51|17.59|17.5|17.61|17.52|17.59|17.5|30
1763024400000|2025-11-13 09:00:00|17.6|17.51|17.59|17.5|17.62|17.53|17.57|17.48|35
1763024700000|2025-11-13 09:05:00|17.58|17.49|17.51|17.42|17.59|17.5|17.48|17.39|53
1763025000000|2025-11-13 09:10:00|17.5|17.41|17.5|17.41|17.53|17.44|17.47|17.38|58
1763025300000|2025-11-13 09:15:00|17.51|17.42|17.53|17.44|17.55|17.46|17.48|17.39|53
1763025600000|2025-11-13 09:20:00|17.52|17.43|17.56|17.47|17.57|17.48|17.51|17.42|61
1763025900000|2025-11-13 09:25:00|17.55|17.46|17.52|17.43|17.56|17.47|17.52|17.43|44
1763026200000|2025-11-13 09:30:00|17.51|17.42|17.52|17.43|17.55|17.46|17.51|17.42|30
1763026500000|2025-11-13 09:35:00|17.53|17.44|17.51|17.42|17.53|17.44|17.49|17.4|15
1763026800000|2025-11-13 09:40:00|17.5|17.41|17.53|17.44|17.54|17.45|17.49|17.4|32
1763027100000|2025-11-13 09:45:00|17.54|17.45|17.53|17.44|17.55|17.46|17.52|17.43|32
1763027400000|2025-11-13 09:50:00|17.52|17.43|17.51|17.42|17.54|17.45|17.5|17.41|26
1763027700000|2025-11-13 09:55:00|17.52|17.43|17.52|17.43|17.54|17.45|17.51|17.42|25
1763028000000|2025-11-13 10:00:00|17.53|17.44|17.58|17.49|17.58|17.49|17.53|17.44|16
1763028300000|2025-11-13 10:05:00|17.57|17.48|17.61|17.52|17.61|17.52|17.57|17.48|37
1763028600000|2025-11-13 10:10:00|17.62|17.53|17.6|17.51|17.62|17.53|17.59|17.5|21
1763028900000|2025-11-13 10:15:00|17.61|17.52|17.71|17.62|17.71|17.62|17.6|17.51|35
1763029200000|2025-11-13 10:20:00|17.7|17.61|17.67|17.58|17.73|17.64|17.67|17.58|20
1763029500000|2025-11-13 10:25:00|17.68|17.59|17.66|17.57|17.68|17.59|17.66|17.57|3
1763029800000|2025-11-13 10:30:00|17.65|17.56|17.61|17.52|17.65|17.56|17.6|17.51|23
1763030100000|2025-11-13 10:35:00|17.6|17.51|17.61|17.52|17.63|17.54|17.58|17.49|29
1763030400000|2025-11-13 10:40:00|17.6|17.51|17.61|17.52|17.62|17.53|17.6|17.51|6
1763030700000|2025-11-13 10:45:00|17.62|17.53|17.61|17.52|17.62|17.53|17.6|17.51|20
1763031000000|2025-11-13 10:50:00|17.62|17.53|17.61|17.52|17.63|17.54|17.61|17.52|16
1763031300000|2025-11-13 10:55:00|17.62|17.53|17.64|17.55|17.64|17.55|17.6|17.51|21
1763031600000|2025-11-13 11:00:00|17.65|17.56|17.66|17.57|17.67|17.58|17.64|17.55|36
1763031900000|2025-11-13 11:05:00|17.65|17.56|17.66|17.57|17.67|17.58|17.65|17.56|28
1763032200000|2025-11-13 11:10:00|17.65|17.56|17.66|17.57|17.67|17.58|17.65|17.56|14
1763032500000|2025-11-13 11:15:00|17.65|17.56|17.64|17.55|17.67|17.58|17.63|17.54|34
1763032800000|2025-11-13 11:20:00|17.63|17.54|17.62|17.53|17.63|17.54|17.6|17.51|40
1763033100000|2025-11-13 11:25:00|17.63|17.54|17.6|17.51|17.63|17.54|17.6|17.51|18
1763033400000|2025-11-13 11:30:00|17.59|17.5|17.58|17.49|17.6|17.51|17.58|17.49|22
1763033700000|2025-11-13 11:35:00|17.57|17.48|17.6|17.51|17.6|17.51|17.57|17.48|8
1763034000000|2025-11-13 11:40:00|17.59|17.5|17.63|17.54|17.63|17.54|17.59|17.5|15
1763034300000|2025-11-13 11:45:00|17.62|17.53|17.63|17.54|17.63|17.54|17.62|17.53|10
1763034600000|2025-11-13 11:50:00|17.65|17.56|17.61|17.52|17.65|17.56|17.61|17.52|21
1763034900000|2025-11-13 11:55:00|17.62|17.53|17.63|17.54|17.64|17.55|17.61|17.52|12
1763035200000|2025-11-13 12:00:00|17.64|17.55|17.63|17.54|17.65|17.56|17.61|17.52|36
1763035500000|2025-11-13 12:05:00|17.62|17.53|17.62|17.53|17.63|17.54|17.59|17.5|25
1763035800000|2025-11-13 12:10:00|17.63|17.54|17.61|17.52|17.65|17.56|17.61|17.52|19
1763036100000|2025-11-13 12:15:00|17.62|17.53|17.64|17.55|17.65|17.56|17.62|17.53|13
1763036400000|2025-11-13 12:20:00|17.65|17.56|17.63|17.54|17.65|17.56|17.62|17.53|23
1763036700000|2025-11-13 12:25:00|17.62|17.53|17.62|17.53|17.63|17.54|17.61|17.52|13
1763037000000|2025-11-13 12:30:00|17.63|17.54|17.63|17.54|17.64|17.55|17.61|17.52|21
1763037300000|2025-11-13 12:35:00|17.62|17.53|17.63|17.54|17.66|17.57|17.62|17.53|48
1763037600000|2025-11-13 12:40:00|17.62|17.53|17.62|17.53|17.63|17.54|17.6|17.51|25
1763037900000|2025-11-13 12:45:00|17.63|17.54|17.61|17.52|17.64|17.55|17.61|17.52|15
1763038200000|2025-11-13 12:50:00|17.6|17.51|17.57|17.48|17.6|17.51|17.57|17.48|32
1763038500000|2025-11-13 12:55:00|17.56|17.47|17.6|17.51|17.6|17.51|17.56|17.47|9
1763038800000|2025-11-13 13:00:00|17.59|17.5|17.58|17.49|17.61|17.52|17.58|17.49|32
1763039100000|2025-11-13 13:05:00|17.57|17.48|17.58|17.49|17.59|17.5|17.56|17.47|38
1763039400000|2025-11-13 13:10:00|17.59|17.5|17.6|17.51|17.6|17.51|17.57|17.48|24
1763039700000|2025-11-13 13:15:00|17.59|17.5|17.63|17.54|17.63|17.54|17.59|17.5|23
1763040000000|2025-11-13 13:20:00|17.62|17.53|17.6|17.51|17.63|17.54|17.58|17.49|75
1763040300000|2025-11-13 13:25:00|17.61|17.52|17.56|17.47|17.62|17.53|17.51|17.42|100
1763040600000|2025-11-13 13:30:00|17.55|17.46|17.51|17.42|17.56|17.47|17.49|17.4|101
1763040900000|2025-11-13 13:35:00|17.5|17.41|17.47|17.38|17.51|17.42|17.42|17.33|66
1763041200000|2025-11-13 13:40:00|17.48|17.39|17.52|17.43|17.53|17.44|17.48|17.39|44
1763041500000|2025-11-13 13:45:00|17.51|17.42|17.53|17.44|17.56|17.47|17.49|17.4|47
1763041800000|2025-11-13 13:50:00|17.54|17.45|17.53|17.44|17.54|17.45|17.5|17.41|30
1763042100000|2025-11-13 13:55:00|17.52|17.43|17.49|17.4|17.54|17.45|17.49|17.4|42
1763042400000|2025-11-13 14:00:00|17.48|17.39|17.49|17.4|17.52|17.43|17.46|17.37|44
1763042700000|2025-11-13 14:05:00|17.5|17.41|17.49|17.4|17.53|17.44|17.48|17.39|32
1763043000000|2025-11-13 14:10:00|17.5|17.41|17.48|17.39|17.53|17.44|17.46|17.37|49
1763043300000|2025-11-13 14:15:00|17.47|17.38|17.46|17.37|17.48|17.39|17.44|17.35|52
1763043600000|2025-11-13 14:20:00|17.47|17.38|17.55|17.46|17.55|17.46|17.46|17.37|35
1763043900000|2025-11-13 14:25:00|17.54|17.45|17.53|17.44|17.57|17.48|17.51|17.42|56
1763044200000|2025-11-13 14:30:00|17.54|17.45|17.52|17.43|17.57|17.48|17.5|17.41|101
1763044500000|2025-11-13 14:35:00|17.51|17.42|17.5|17.41|17.54|17.45|17.35|17.26|149
1763044800000|2025-11-13 14:40:00|17.49|17.4|17.38|17.29|17.56|17.47|17.37|17.28|152
1763045100000|2025-11-13 14:45:00|17.37|17.28|17.5|17.41|17.53|17.44|17.36|17.27|125
1763045400000|2025-11-13 14:50:00|17.51|17.42|17.68|17.59|17.81|17.72|17.5|17.41|190
1763045700000|2025-11-13 14:55:00|17.69|17.6|17.68|17.59|17.77|17.68|17.65|17.56|132
1763046000000|2025-11-13 15:00:00|17.67|17.58|17.56|17.47|17.68|17.59|17.51|17.42|164
1763046300000|2025-11-13 15:05:00|17.55|17.46|17.66|17.57|17.67|17.58|17.55|17.46|111
1763046600000|2025-11-13 15:10:00|17.67|17.58|17.71|17.62|17.71|17.62|17.6|17.51|85
1763046900000|2025-11-13 15:15:00|17.7|17.61|17.61|17.52|17.73|17.64|17.61|17.52|92
1763047200000|2025-11-13 15:20:00|17.6|17.51|17.55|17.46|17.61|17.52|17.53|17.44|92
1763047500000|2025-11-13 15:25:00|17.54|17.45|17.51|17.42|17.55|17.46|17.47|17.38|95
1763047800000|2025-11-13 15:30:00|17.5|17.41|17.41|17.32|17.5|17.41|17.39|17.3|86
1763048100000|2025-11-13 15:35:00|17.42|17.33|17.46|17.37|17.47|17.38|17.37|17.28|67
1763048400000|2025-11-13 15:40:00|17.45|17.36|17.39|17.3|17.46|17.37|17.39|17.3|61
1763048700000|2025-11-13 15:45:00|17.38|17.29|17.3|17.21|17.39|17.3|17.3|17.21|62
1763049000000|2025-11-13 15:50:00|17.31|17.22|17.29|17.2|17.33|17.24|17.27|17.18|73
1763049300000|2025-11-13 15:55:00|17.3|17.21|17.33|17.24|17.33|17.24|17.27|17.18|64
1763049600000|2025-11-13 16:00:00|17.32|17.23|17.29|17.2|17.34|17.25|17.28|17.19|54
1763049900000|2025-11-13 16:05:00|17.3|17.21|17.37|17.28|17.37|17.28|17.27|17.18|56
1763050200000|2025-11-13 16:10:00|17.36|17.27|17.36|17.27|17.36|17.27|17.3|17.21|54
1763050500000|2025-11-13 16:15:00|17.35|17.26|17.22|17.13|17.37|17.28|17.22|17.13|70
1763050800000|2025-11-13 16:20:00|17.23|17.14|17.2|17.11|17.27|17.18|17.19|17.1|87
1763051100000|2025-11-13 16:25:00|17.21|17.12|17.23|17.14|17.23|17.14|17.16|17.07|66
1763051400000|2025-11-13 16:30:00|17.22|17.13|17.27|17.18|17.27|17.18|17.19|17.1|72
1763051700000|2025-11-13 16:35:00|17.28|17.19|17.13|17.04|17.3|17.21|17.13|17.04|102
1763052000000|2025-11-13 16:40:00|17.14|17.05|17.14|17.05|17.14|17.05|17.11|17.02|71
1763052300000|2025-11-13 16:45:00|17.15|17.06|17.15|17.06|17.16|17.07|17.11|17.02|87
1763052600000|2025-11-13 16:50:00|17.14|17.05|17.06|16.97|17.16|17.07|17.06|16.97|61
1763052900000|2025-11-13 16:55:00|17.05|16.96|17.02|16.93|17.07|16.98|17|16.91|62
1763053200000|2025-11-13 17:00:00|17.03|16.94|17.01|16.92|17.03|16.94|16.99|16.9|85
1763053500000|2025-11-13 17:05:00|17|16.91|16.91|16.82|17.04|16.95|16.91|16.82|83
1763053800000|2025-11-13 17:10:00|16.92|16.83|16.91|16.82|16.94|16.85|16.89|16.8|66
1763054100000|2025-11-13 17:15:00|16.9|16.81|16.87|16.78|16.96|16.87|16.86|16.77|88
1763054400000|2025-11-13 17:20:00|16.88|16.79|16.92|16.83|16.93|16.84|16.86|16.77|103
1763054700000|2025-11-13 17:25:00|16.91|16.82|16.94|16.85|16.96|16.87|16.89|16.8|68
1763055000000|2025-11-13 17:30:00|16.93|16.84|16.91|16.82|16.98|16.89|16.9|16.81|85
1763055300000|2025-11-13 17:35:00|16.9|16.81|16.79|16.7|16.9|16.81|16.76|16.67|101
1763055600000|2025-11-13 17:40:00|16.8|16.71|16.71|16.62|16.8|16.71|16.68|16.59|114
1763055900000|2025-11-13 17:45:00|16.72|16.63|16.69|16.6|16.74|16.65|16.68|16.59|104
1763056200000|2025-11-13 17:50:00|16.7|16.61|16.64|16.55|16.7|16.61|16.62|16.53|97
1763056500000|2025-11-13 17:55:00|16.63|16.54|16.62|16.53|16.64|16.55|16.59|16.5|54
1763056800000|2025-11-13 18:00:00|16.61|16.52|16.56|16.47|16.65|16.56|16.54|16.45|98
1763057100000|2025-11-13 18:05:00|16.55|16.46|16.5|16.41|16.57|16.48|16.48|16.39|96
1763057400000|2025-11-13 18:10:00|16.49|16.4|16.51|16.42|16.52|16.43|16.47|16.38|74
1763057700000|2025-11-13 18:15:00|16.52|16.43|16.52|16.43|16.56|16.47|16.44|16.35|97
1763058000000|2025-11-13 18:20:00|16.51|16.42|16.46|16.37|16.54|16.45|16.46|16.37|96
1763058300000|2025-11-13 18:25:00|16.47|16.38|16.44|16.35|16.47|16.38|16.38|16.29|94
1763058600000|2025-11-13 18:30:00|16.45|16.36|16.33|16.24|16.45|16.36|16.32|16.23|99
1763058900000|2025-11-13 18:35:00|16.34|16.25|16.32|16.23|16.34|16.25|16.28|16.19|101
1763059200000|2025-11-13 18:40:00|16.31|16.22|16.42|16.33|16.44|16.35|16.29|16.2|112
1763059500000|2025-11-13 18:45:00|16.43|16.34|16.34|16.25|16.46|16.37|16.34|16.25|103
1763059800000|2025-11-13 18:50:00|16.35|16.26|16.29|16.2|16.35|16.26|16.25|16.16|123
1763060100000|2025-11-13 18:55:00|16.28|16.19|16.32|16.23|16.39|16.3|16.28|16.19|110
1763060400000|2025-11-13 19:00:00|16.33|16.24|16.38|16.29|16.38|16.29|16.25|16.16|120
1763060700000|2025-11-13 19:05:00|16.36|16.27|16.31|16.22|16.41|16.32|16.27|16.18|145
1763061000000|2025-11-13 19:10:00|16.32|16.23|16.24|16.15|16.34|16.25|16.24|16.15|118
1763061300000|2025-11-13 19:15:00|16.23|16.14|16.21|16.12|16.25|16.16|16.18|16.09|115
1763061600000|2025-11-13 19:20:00|16.22|16.13|16.28|16.19|16.29|16.2|16.17|16.08|129
1763061900000|2025-11-13 19:25:00|16.27|16.18|16.35|16.26|16.41|16.32|16.27|16.18|123
1763062200000|2025-11-13 19:30:00|16.36|16.27|16.21|16.12|16.37|16.28|16.19|16.1|81
1763062500000|2025-11-13 19:35:00|16.2|16.11|16.16|16.07|16.22|16.13|16.11|16.02|101
1763062800000|2025-11-13 19:40:00|16.15|16.06|16.22|16.13|16.23|16.14|16.14|16.05|78
1763063100000|2025-11-13 19:45:00|16.23|16.14|16.17|16.08|16.23|16.14|16.14|16.05|95
1763063400000|2025-11-13 19:50:00|16.18|16.09|16.17|16.08|16.22|16.13|16.17|16.08|62
1763063700000|2025-11-13 19:55:00|16.16|16.07|16.18|16.09|16.19|16.1|16.08|15.99|95
1763064000000|2025-11-13 20:00:00|16.17|16.08|16.13|16.04|16.17|16.08|16.12|16.03|79
1763064300000|2025-11-13 20:05:00|16.14|16.05|16.17|16.08|16.19|16.1|16.07|15.98|114
1763064600000|2025-11-13 20:10:00|16.16|16.07|16.16|16.07|16.19|16.1|16.12|16.03|69
1763064900000|2025-11-13 20:15:00|16.15|16.06|16.1|16.01|16.16|16.07|16.09|16|86
1763065200000|2025-11-13 20:20:00|16.11|16.02|16.09|16|16.16|16.07|16.07|15.98|83
1763065500000|2025-11-13 20:25:00|16.1|16.01|16.15|16.06|16.18|16.09|16.06|15.97|100
1763065800000|2025-11-13 20:30:00|16.16|16.07|16.15|16.06|16.2|16.11|16.13|16.04|99
1763066100000|2025-11-13 20:35:00|16.16|16.07|16.26|16.17|16.29|16.2|16.15|16.06|97
1763066400000|2025-11-13 20:40:00|16.27|16.18|16.22|16.13|16.31|16.22|16.22|16.13|68
1763066700000|2025-11-13 20:45:00|16.21|16.12|16.16|16.07|16.22|16.13|16.16|16.07|82
1763067000000|2025-11-13 20:50:00|16.17|16.08|16.13|16.04|16.19|16.1|16.12|16.03|69
1763067300000|2025-11-13 20:55:00|16.14|16.05|16.17|16.08|16.18|16.09|16.14|16.05|64
1763067600000|2025-11-13 21:00:00|16.18|16.09|16.19|16.1|16.23|16.14|16.15|16.06|84
1763067900000|2025-11-13 21:05:00|16.2|16.11|16.21|16.12|16.24|16.15|16.19|16.1|90
1763068200000|2025-11-13 21:10:00|16.2|16.11|16.19|16.1|16.22|16.13|16.17|16.08|56
1763068500000|2025-11-13 21:15:00|16.2|16.11|16.12|16.03|16.2|16.11|16.1|16.01|67
1763068800000|2025-11-13 21:20:00|16.11|16.02|16.09|16|16.14|16.05|16.09|16|63
1763069100000|2025-11-13 21:25:00|16.1|16.01|16.08|15.99|16.1|16.01|16.06|15.97|40
1763069400000|2025-11-13 21:30:00|16.09|16|16.11|16.02|16.12|16.03|16.07|15.98|75
1763069700000|2025-11-13 21:35:00|16.1|16.01|16.09|16|16.11|16.02|16.07|15.98|78
1763070000000|2025-11-13 21:40:00|16.08|15.99|16.17|16.08|16.17|16.08|16.08|15.99|72
1763070300000|2025-11-13 21:45:00|16.16|16.07|16.17|16.08|16.17|16.08|16.13|16.04|36
1763070600000|2025-11-13 21:50:00|16.18|16.09|16.2|16.11|16.21|16.12|16.17|16.08|53
1763070900000|2025-11-13 21:55:00|16.21|16.12|16.2|16.11|16.22|16.13|16.19|16.1|22
1763071200000|2025-11-13 22:00:00|16.19|16.1|16.2|16.11|16.2|16.11|16.16|16.07|38
1763071500000|2025-11-13 22:05:00|16.19|16.1|16.22|16.13|16.23|16.14|16.16|16.07|34
1763071800000|2025-11-13 22:10:00|16.23|16.14|16.29|16.2|16.32|16.23|16.22|16.13|43
1763072100000|2025-11-13 22:15:00|16.3|16.21|16.28|16.19|16.31|16.22|16.25|16.16|33
1763072400000|2025-11-13 22:20:00|16.27|16.18|16.33|16.24|16.33|16.24|16.26|16.17|45
1763072700000|2025-11-13 22:25:00|16.32|16.23|16.33|16.24|16.36|16.27|16.31|16.22|36
1763073000000|2025-11-13 22:30:00|16.32|16.23|16.34|16.25|16.35|16.26|16.31|16.22|27
1763073300000|2025-11-13 22:35:00|16.35|16.26|16.4|16.31|16.4|16.31|16.34|16.25|28
1763073600000|2025-11-13 22:40:00|16.39|16.3|16.39|16.3|16.42|16.33|16.36|16.27|29
1763073900000|2025-11-13 22:45:00|16.4|16.31|16.36|16.27|16.41|16.32|16.35|16.26|19
1763074200000|2025-11-13 22:50:00|16.37|16.28|16.42|16.33|16.42|16.33|16.37|16.28|24
1763074500000|2025-11-13 22:55:00|16.41|16.32|16.43|16.34|16.43|16.34|16.4|16.31|11
1763074800000|2025-11-13 23:00:00|16.42|16.33|16.37|16.28|16.43|16.34|16.34|16.25|40
1763075100000|2025-11-13 23:05:00|16.38|16.29|16.42|16.33|16.43|16.34|16.37|16.28|39
1763075400000|2025-11-13 23:10:00|16.43|16.34|16.44|16.35|16.44|16.35|16.39|16.3|42
1763075700000|2025-11-13 23:15:00|16.43|16.34|16.49|16.4|16.49|16.4|16.43|16.34|49
1763076000000|2025-11-13 23:20:00|16.48|16.39|16.49|16.4|16.49|16.4|16.45|16.36|46
1763076300000|2025-11-13 23:25:00|16.48|16.39|16.5|16.41|16.51|16.42|16.48|16.39|17
1763076600000|2025-11-13 23:30:00|16.49|16.4|16.53|16.44|16.53|16.44|16.48|16.39|37
1763076900000|2025-11-13 23:35:00|16.52|16.43|16.57|16.48|16.58|16.49|16.51|16.42|28
1763077200000|2025-11-13 23:40:00|16.56|16.47|16.57|16.48|16.58|16.49|16.55|16.46|48
1763077500000|2025-11-13 23:45:00|16.56|16.47|16.51|16.42|16.57|16.48|16.48|16.39|62
1763077800000|2025-11-13 23:50:00|16.52|16.43|16.45|16.36|16.53|16.44|16.41|16.32|59
1763078100000|2025-11-13 23:55:00|16.44|16.35|16.43|16.34|16.45|16.36|16.42|16.33|26
1763078400000|2025-11-14 00:00:00|16.42|16.33|16.44|16.35|16.47|16.38|16.37|16.28|78
1763078700000|2025-11-14 00:05:00|16.43|16.34|16.4|16.31|16.45|16.36|16.38|16.29|68
1763079000000|2025-11-14 00:10:00|16.41|16.32|16.43|16.34|16.45|16.36|16.39|16.3|37
1763079300000|2025-11-14 00:15:00|16.42|16.33|16.41|16.32|16.42|16.33|16.32|16.23|83
1763079600000|2025-11-14 00:20:00|16.42|16.33|16.42|16.33|16.43|16.34|16.39|16.3|51
1763079900000|2025-11-14 00:25:00|16.43|16.34|16.45|16.36|16.47|16.38|16.43|16.34|55
1763080200000|2025-11-14 00:30:00|16.46|16.37|16.53|16.44|16.54|16.45|16.42|16.33|78
1763080500000|2025-11-14 00:35:00|16.54|16.45|16.42|16.33|16.55|16.46|16.41|16.32|79
1763080800000|2025-11-14 00:40:00|16.43|16.34|16.43|16.34|16.44|16.35|16.38|16.29|49
1763081100000|2025-11-14 00:45:00|16.42|16.33|16.37|16.28|16.44|16.35|16.35|16.26|64
1763081400000|2025-11-14 00:50:00|16.38|16.29|16.35|16.26|16.4|16.31|16.31|16.22|64
1763081700000|2025-11-14 00:55:00|16.34|16.25|16.36|16.27|16.38|16.29|16.32|16.23|49
1763082000000|2025-11-14 01:00:00|16.35|16.26|16.35|16.26|16.4|16.31|16.3|16.21|72
1763082300000|2025-11-14 01:05:00|16.36|16.27|16.36|16.27|16.39|16.3|16.33|16.24|65
1763082600000|2025-11-14 01:10:00|16.35|16.26|16.38|16.29|16.41|16.32|16.34|16.25|58
1763082900000|2025-11-14 01:15:00|16.37|16.28|16.45|16.36|16.45|16.36|16.35|16.26|55
1763083200000|2025-11-14 01:20:00|16.44|16.35|16.44|16.35|16.46|16.37|16.41|16.32|37
1763083500000|2025-11-14 01:25:00|16.45|16.36|16.4|16.31|16.48|16.39|16.36|16.27|48
1763083800000|2025-11-14 01:30:00|16.41|16.32|16.44|16.35|16.45|16.36|16.4|16.31|68
1763084100000|2025-11-14 01:35:00|16.45|16.36|16.42|16.33|16.46|16.37|16.41|16.32|56
1763084400000|2025-11-14 01:40:00|16.41|16.32|16.39|16.3|16.42|16.33|16.36|16.27|51
1763084700000|2025-11-14 01:45:00|16.4|16.31|16.4|16.31|16.42|16.33|16.37|16.28|49
1763085000000|2025-11-14 01:50:00|16.41|16.32|16.4|16.31|16.45|16.36|16.4|16.31|66
1763085300000|2025-11-14 01:55:00|16.41|16.32|16.37|16.28|16.43|16.34|16.36|16.27|36
1763085600000|2025-11-14 02:00:00|16.38|16.29|16.44|16.35|16.44|16.35|16.37|16.28|47
1763085900000|2025-11-14 02:05:00|16.45|16.36|16.46|16.37|16.48|16.39|16.44|16.35|34
1763086200000|2025-11-14 02:10:00|16.45|16.36|16.46|16.37|16.49|16.4|16.44|16.35|44
1763086500000|2025-11-14 02:15:00|16.47|16.38|16.5|16.41|16.53|16.44|16.47|16.38|44
1763086800000|2025-11-14 02:20:00|16.51|16.42|16.52|16.43|16.53|16.44|16.5|16.41|25
1763087100000|2025-11-14 02:25:00|16.53|16.44|16.55|16.46|16.55|16.46|16.52|16.43|41
1763087400000|2025-11-14 02:30:00|16.56|16.47|16.54|16.45|16.58|16.49|16.54|16.45|19
1763087700000|2025-11-14 02:35:00|16.55|16.46|16.58|16.49|16.59|16.5|16.53|16.44|42
1763088000000|2025-11-14 02:40:00|16.59|16.5|16.6|16.51|16.6|16.51|16.58|16.49|20
1763088300000|2025-11-14 02:45:00|16.59|16.5|16.53|16.44|16.61|16.52|16.52|16.43|31
1763088600000|2025-11-14 02:50:00|16.51|16.42|16.54|16.45|16.56|16.47|16.51|16.42|32
1763088900000|2025-11-14 02:55:00|16.55|16.46|16.54|16.45|16.55|16.46|16.52|16.43|18
1763089200000|2025-11-14 03:00:00|16.55|16.46|16.5|16.41|16.55|16.46|16.49|16.4|16
1763089500000|2025-11-14 03:05:00|16.49|16.4|16.55|16.46|16.55|16.46|16.49|16.4|31
1763089800000|2025-11-14 03:10:00|16.56|16.47|16.53|16.44|16.56|16.47|16.51|16.42|18
1763090100000|2025-11-14 03:15:00|16.52|16.43|16.48|16.39|16.52|16.43|16.47|16.38|37
1763090400000|2025-11-14 03:20:00|16.49|16.4|16.5|16.41|16.5|16.41|16.47|16.38|44
1763090700000|2025-11-14 03:25:00|16.49|16.4|16.52|16.43|16.52|16.43|16.48|16.39|31
1763091000000|2025-11-14 03:30:00|16.51|16.42|16.48|16.39|16.52|16.43|16.47|16.38|36
1763091300000|2025-11-14 03:35:00|16.47|16.38|16.46|16.37|16.47|16.38|16.43|16.34|44
1763091600000|2025-11-14 03:40:00|16.45|16.36|16.44|16.35|16.46|16.37|16.43|16.34|52
1763091900000|2025-11-14 03:45:00|16.43|16.34|16.44|16.35|16.47|16.38|16.41|16.32|46
1763092200000|2025-11-14 03:50:00|16.45|16.36|16.42|16.33|16.45|16.36|16.41|16.32|39
1763092500000|2025-11-14 03:55:00|16.43|16.34|16.46|16.37|16.46|16.37|16.43|16.34|18
1763092800000|2025-11-14 04:00:00|16.45|16.36|16.42|16.33|16.46|16.37|16.42|16.33|12
1763093100000|2025-11-14 04:05:00|16.41|16.32|16.39|16.3|16.41|16.32|16.37|16.28|45
1763093400000|2025-11-14 04:10:00|16.4|16.31|16.4|16.31|16.42|16.33|16.39|16.3|17
1763093700000|2025-11-14 04:15:00|16.39|16.3|16.45|16.36|16.45|16.36|16.39|16.3|47
1763094000000|2025-11-14 04:20:00|16.44|16.35|16.41|16.32|16.44|16.35|16.4|16.31|33
1763094300000|2025-11-14 04:25:00|16.4|16.31|16.44|16.35|16.45|16.36|16.4|16.31|13
1763094600000|2025-11-14 04:30:00|16.43|16.34|16.25|16.16|16.44|16.35|16.24|16.15|100
1763094900000|2025-11-14 04:35:00|16.26|16.17|16|15.91|16.33|16.24|15.98|15.89|185
1763095200000|2025-11-14 04:40:00|16.01|15.92|16.23|16.14|16.23|16.14|15.99|15.9|168
1763095500000|2025-11-14 04:45:00|16.24|16.15|16.18|16.09|16.34|16.25|16.17|16.08|160
1763095800000|2025-11-14 04:50:00|16.19|16.1|16.3|16.21|16.34|16.25|16.19|16.1|109
1763096100000|2025-11-14 04:55:00|16.31|16.22|16.3|16.21|16.35|16.26|16.27|16.18|54
1763096400000|2025-11-14 05:00:00|16.29|16.2|16.41|16.32|16.42|16.33|16.28|16.19|65
1763096700000|2025-11-14 05:05:00|16.42|16.33|16.35|16.26|16.42|16.33|16.35|16.26|57
1763097000000|2025-11-14 05:10:00|16.36|16.27|16.31|16.22|16.37|16.28|16.29|16.2|74
1763097300000|2025-11-14 05:15:00|16.32|16.23|16.36|16.27|16.38|16.29|16.3|16.21|83
1763097600000|2025-11-14 05:20:00|16.37|16.28|16.39|16.3|16.4|16.31|16.35|16.26|77
1763097900000|2025-11-14 05:25:00|16.4|16.31|16.37|16.28|16.44|16.35|16.37|16.28|78
1763098200000|2025-11-14 05:30:00|16.38|16.29|16.33|16.24|16.41|16.32|16.32|16.23|70
1763098500000|2025-11-14 05:35:00|16.34|16.25|16.36|16.27|16.42|16.33|16.29|16.2|75
1763098800000|2025-11-14 05:40:00|16.35|16.26|16.39|16.3|16.43|16.34|16.35|16.26|61
1763099100000|2025-11-14 05:45:00|16.4|16.31|16.47|16.38|16.5|16.41|16.38|16.29|78
1763099400000|2025-11-14 05:50:00|16.46|16.37|16.46|16.37|16.5|16.41|16.44|16.35|51
1763099700000|2025-11-14 05:55:00|16.47|16.38|16.47|16.38|16.47|16.38|16.43|16.34|27
1763100000000|2025-11-14 06:00:00|16.46|16.37|16.4|16.31|16.48|16.39|16.4|16.31|42
1763100300000|2025-11-14 06:05:00|16.41|16.32|16.4|16.31|16.42|16.33|16.38|16.29|42
1763100600000|2025-11-14 06:10:00|16.41|16.32|16.42|16.33|16.44|16.35|16.4|16.31|62
1763100900000|2025-11-14 06:15:00|16.41|16.32|16.4|16.31|16.41|16.32|16.37|16.28|50
1763101200000|2025-11-14 06:20:00|16.39|16.3|16.34|16.25|16.39|16.3|16.34|16.25|38
1763101500000|2025-11-14 06:25:00|16.35|16.26|16.34|16.25|16.35|16.26|16.3|16.21|40
1763101800000|2025-11-14 06:30:00|16.35|16.26|16.29|16.2|16.36|16.27|16.29|16.2|55
1763102100000|2025-11-14 06:35:00|16.3|16.21|16.27|16.18|16.34|16.25|16.26|16.17|60
1763102400000|2025-11-14 06:40:00|16.28|16.19|16.3|16.21|16.3|16.21|16.26|16.17|31
1763102700000|2025-11-14 06:45:00|16.31|16.22|16.33|16.24|16.34|16.25|16.17|16.08|103
1763103000000|2025-11-14 06:50:00|16.34|16.25|16.37|16.28|16.38|16.29|16.29|16.2|96
1763103300000|2025-11-14 06:55:00|16.38|16.29|16.59|16.5|16.6|16.51|16.37|16.28|124
1763103600000|2025-11-14 07:00:00|16.58|16.49|16.53|16.44|16.62|16.53|16.52|16.43|105
1763103900000|2025-11-14 07:05:00|16.52|16.43|16.49|16.4|16.55|16.46|16.46|16.37|72
1763104200000|2025-11-14 07:10:00|16.5|16.41|16.55|16.46|16.57|16.48|16.47|16.38|74
1763104500000|2025-11-14 07:15:00|16.54|16.45|16.53|16.44|16.59|16.5|16.52|16.43|76
1763104800000|2025-11-14 07:20:00|16.54|16.45|16.55|16.46|16.59|16.5|16.53|16.44|64
1763105100000|2025-11-14 07:25:00|16.57|16.48|16.59|16.5|16.59|16.5|16.54|16.45|47
1763105400000|2025-11-14 07:30:00|16.58|16.49|16.54|16.45|16.6|16.51|16.53|16.44|67
1763105700000|2025-11-14 07:35:00|16.53|16.44|16.5|16.41|16.55|16.46|16.47|16.38|57
1763106000000|2025-11-14 07:40:00|16.49|16.4|16.52|16.43|16.52|16.43|16.46|16.37|62
1763106300000|2025-11-14 07:45:00|16.53|16.44|16.59|16.5|16.66|16.57|16.51|16.42|81
1763106600000|2025-11-14 07:50:00|16.6|16.51|16.56|16.47|16.64|16.55|16.55|16.46|73
1763106900000|2025-11-14 07:55:00|16.57|16.48|16.55|16.46|16.57|16.48|16.54|16.45|21
1763107200000|2025-11-14 08:00:00|16.54|16.45|16.55|16.46|16.57|16.48|16.54|16.45|34
1763107500000|2025-11-14 08:05:00|16.56|16.47|16.51|16.42|16.56|16.47|16.51|16.42|40
1763107800000|2025-11-14 08:10:00|16.5|16.41|16.48|16.39|16.52|16.43|16.48|16.39|57
1763108100000|2025-11-14 08:15:00|16.47|16.38|16.53|16.44|16.55|16.46|16.46|16.37|51
1763108400000|2025-11-14 08:20:00|16.54|16.45|16.48|16.39|16.54|16.45|16.47|16.38|65
1763108700000|2025-11-14 08:25:00|16.49|16.4|16.45|16.36|16.49|16.4|16.43|16.34|43
1763109000000|2025-11-14 08:30:00|16.44|16.35|16.46|16.37|16.46|16.37|16.41|16.32|37
1763109300000|2025-11-14 08:35:00|16.47|16.38|16.5|16.41|16.51|16.42|16.47|16.38|44
1763109600000|2025-11-14 08:40:00|16.49|16.4|16.45|16.36|16.49|16.4|16.42|16.33|59
1763109900000|2025-11-14 08:45:00|16.44|16.35|16.37|16.28|16.45|16.36|16.37|16.28|38
1763110200000|2025-11-14 08:50:00|16.38|16.29|16.42|16.33|16.42|16.33|16.38|16.29|21
1763110500000|2025-11-14 08:55:00|16.43|16.34|16.44|16.35|16.45|16.36|16.42|16.33|24
1763110800000|2025-11-14 09:00:00|16.43|16.34|16.46|16.37|16.48|16.39|16.42|16.33|48
1763111100000|2025-11-14 09:05:00|16.47|16.38|16.48|16.39|16.49|16.4|16.43|16.34|30
1763111400000|2025-11-14 09:10:00|16.47|16.38|16.44|16.35|16.48|16.39|16.42|16.33|40
1763111700000|2025-11-14 09:15:00|16.43|16.34|16.33|16.24|16.43|16.34|16.32|16.23|36
1763112000000|2025-11-14 09:20:00|16.34|16.25|16.4|16.31|16.41|16.32|16.33|16.24|35
1763112300000|2025-11-14 09:25:00|16.39|16.3|16.34|16.25|16.39|16.3|16.34|16.25|36
1763112600000|2025-11-14 09:30:00|16.35|16.26|16.26|16.17|16.35|16.26|16.25|16.16|52
1763112900000|2025-11-14 09:35:00|16.27|16.18|16.27|16.18|16.29|16.2|16.23|16.14|47
1763113200000|2025-11-14 09:40:00|16.28|16.19|16.32|16.23|16.32|16.23|16.27|16.18|35
1763113500000|2025-11-14 09:45:00|16.31|16.22|16.27|16.18|16.32|16.23|16.25|16.16|57
1763113800000|2025-11-14 09:50:00|16.26|16.17|16.24|16.15|16.28|16.19|16.23|16.14|43
1763114100000|2025-11-14 09:55:00|16.25|16.16|16.25|16.16|16.27|16.18|16.24|16.15|39
1763114400000|2025-11-14 10:00:00|16.26|16.17|16.26|16.17|16.29|16.2|16.25|16.16|51
1763114700000|2025-11-14 10:05:00|16.27|16.18|16.32|16.23|16.32|16.23|16.27|16.18|36
1763115000000|2025-11-14 10:10:00|16.31|16.22|16.33|16.24|16.33|16.24|16.31|16.22|33
1763115300000|2025-11-14 10:15:00|16.32|16.23|16.35|16.26|16.35|16.26|16.31|16.22|46
1763115600000|2025-11-14 10:20:00|16.34|16.25|16.37|16.28|16.39|16.3|16.34|16.25|46
1763115900000|2025-11-14 10:25:00|16.36|16.27|16.38|16.29|16.39|16.3|16.36|16.27|21
1763116200000|2025-11-14 10:30:00|16.39|16.3|16.39|16.3|16.39|16.3|16.36|16.27|29
1763116500000|2025-11-14 10:35:00|16.38|16.29|16.41|16.32|16.45|16.36|16.38|16.29|42
1763116800000|2025-11-14 10:40:00|16.42|16.33|16.4|16.31|16.42|16.33|16.39|16.3|39
1763117100000|2025-11-14 10:45:00|16.39|16.3|16.37|16.28|16.4|16.31|16.37|16.28|23
1763117400000|2025-11-14 10:50:00|16.38|16.29|16.38|16.29|16.39|16.3|16.37|16.28|19
1763117700000|2025-11-14 10:55:00|16.37|16.28|16.37|16.28|16.37|16.28|16.35|16.26|21
1763118000000|2025-11-14 11:00:00|16.36|16.27|16.38|16.29|16.39|16.3|16.35|16.26|41
1763118300000|2025-11-14 11:05:00|16.37|16.28|16.26|16.17|16.39|16.3|16.24|16.15|47
1763118600000|2025-11-14 11:10:00|16.25|16.16|16.25|16.16|16.26|16.17|16.22|16.13|32
1763118900000|2025-11-14 11:15:00|16.24|16.15|16.22|16.13|16.25|16.16|16.2|16.11|35
1763119200000|2025-11-14 11:20:00|16.23|16.14|16.29|16.2|16.3|16.21|16.22|16.13|39
1763119500000|2025-11-14 11:25:00|16.3|16.21|16.24|16.15|16.3|16.21|16.21|16.12|45
1763119800000|2025-11-14 11:30:00|16.23|16.14|16.21|16.12|16.24|16.15|16.17|16.08|63
1763120100000|2025-11-14 11:35:00|16.2|16.11|16.16|16.07|16.21|16.12|16.15|16.06|52
1763120400000|2025-11-14 11:40:00|16.17|16.08|16.21|16.12|16.22|16.13|16.12|16.03|49
1763120700000|2025-11-14 11:45:00|16.2|16.11|16.22|16.13|16.23|16.14|16.15|16.06|91
1763121000000|2025-11-14 11:50:00|16.23|16.14|16.21|16.12|16.23|16.14|16.18|16.09|45
1763121300000|2025-11-14 11:55:00|16.2|16.11|16.25|16.16|16.25|16.16|16.19|16.1|40
1763121600000|2025-11-14 12:00:00|16.24|16.15|16.17|16.08|16.24|16.15|16.16|16.07|47
1763121900000|2025-11-14 12:05:00|16.18|16.09|16.16|16.07|16.19|16.1|16.15|16.06|49
1763122200000|2025-11-14 12:10:00|16.17|16.08|16.07|15.98|16.19|16.1|16.06|15.97|59
1763122500000|2025-11-14 12:15:00|16.08|15.99|16.06|15.97|16.12|16.03|16.06|15.97|47
1763122800000|2025-11-14 12:20:00|16.07|15.98|16.03|15.94|16.08|15.99|16.01|15.92|55
1763123100000|2025-11-14 12:25:00|16.02|15.93|16.08|15.99|16.13|16.04|16.02|15.93|61
1763123400000|2025-11-14 12:30:00|16.09|16|15.95|15.86|16.11|16.02|15.95|15.86|77
1763123700000|2025-11-14 12:35:00|15.96|15.87|15.87|15.78|15.98|15.89|15.86|15.77|108
1763124000000|2025-11-14 12:40:00|15.88|15.79|15.87|15.78|15.92|15.83|15.81|15.72|145
1763124300000|2025-11-14 12:45:00|15.88|15.79|16.11|16.02|16.15|16.06|15.86|15.77|166
1763124600000|2025-11-14 12:50:00|16.1|16.01|16.08|15.99|16.15|16.06|16.02|15.93|125
1763124900000|2025-11-14 12:55:00|16.09|16|16.14|16.05|16.17|16.08|16.07|15.98|90
1763125200000|2025-11-14 13:00:00|16.15|16.06|16.16|16.07|16.23|16.14|16.11|16.02|122
1763125500000|2025-11-14 13:05:00|16.15|16.06|16.07|15.98|16.15|16.06|16.07|15.98|103
1763125800000|2025-11-14 13:10:00|16.08|15.99|16.04|15.95|16.09|16|16.02|15.93|75
1763126100000|2025-11-14 13:15:00|16.05|15.96|16.01|15.92|16.07|15.98|16.01|15.92|91
1763126400000|2025-11-14 13:20:00|16.02|15.93|15.98|15.89|16.03|15.94|15.95|15.86|87
1763126700000|2025-11-14 13:25:00|15.97|15.88|16|15.91|16.01|15.92|15.97|15.88|60
1763127000000|2025-11-14 13:30:00|16.01|15.92|15.93|15.84|16.04|15.95|15.9|15.81|102
1763127300000|2025-11-14 13:35:00|15.94|15.85|15.9|15.81|15.94|15.85|15.89|15.8|101
1763127600000|2025-11-14 13:40:00|15.91|15.82|15.9|15.81|15.96|15.87|15.89|15.8|76
1763127900000|2025-11-14 13:45:00|15.91|15.82|15.9|15.81|15.93|15.84|15.87|15.78|78
1763128200000|2025-11-14 13:50:00|15.91|15.82|16.02|15.93|16.08|15.99|15.88|15.79|131
1763128500000|2025-11-14 13:55:00|16.03|15.94|16.01|15.92|16.09|16|15.98|15.89|106
1763128800000|2025-11-14 14:00:00|16.02|15.93|16.08|15.99|16.08|15.99|15.98|15.89|89
1763129100000|2025-11-14 14:05:00|16.07|15.98|16.1|16.01|16.14|16.05|16.07|15.98|96
1763129400000|2025-11-14 14:10:00|16.09|16|16.01|15.92|16.09|16|15.99|15.9|69
1763129700000|2025-11-14 14:15:00|16.02|15.93|16.03|15.94|16.06|15.97|16|15.91|88
1763130000000|2025-11-14 14:20:00|16.02|15.93|16.06|15.97|16.07|15.98|15.99|15.9|61
1763130300000|2025-11-14 14:25:00|16.05|15.96|15.95|15.86|16.05|15.96|15.95|15.86|103
1763130600000|2025-11-14 14:30:00|15.97|15.88|16.02|15.93|16.04|15.95|15.85|15.76|169
1763130900000|2025-11-14 14:35:00|16.03|15.94|16.27|16.18|16.3|16.21|16.02|15.93|223
1763131200000|2025-11-14 14:40:00|16.26|16.17|16.35|16.26|16.4|16.31|16.19|16.1|165
1763131500000|2025-11-14 14:45:00|16.36|16.27|16.33|16.24|16.41|16.32|16.29|16.2|135
1763131800000|2025-11-14 14:50:00|16.32|16.23|16.35|16.26|16.44|16.35|16.28|16.19|102
1763132100000|2025-11-14 14:55:00|16.36|16.27|16.31|16.22|16.36|16.27|16.29|16.2|68
1763132400000|2025-11-14 15:00:00|16.3|16.21|16.23|16.14|16.3|16.21|16.22|16.13|106
1763132700000|2025-11-14 15:05:00|16.22|16.13|16.28|16.19|16.3|16.21|16.21|16.12|83
1763133000000|2025-11-14 15:10:00|16.27|16.18|16.18|16.09|16.29|16.2|16.16|16.07|61
1763133300000|2025-11-14 15:15:00|16.19|16.1|16.18|16.09|16.25|16.16|16.16|16.07|83
1763133600000|2025-11-14 15:20:00|16.19|16.1|16.22|16.13|16.26|16.17|16.18|16.09|100
1763133900000|2025-11-14 15:25:00|16.21|16.12|16.33|16.24|16.37|16.28|16.18|16.09|100
1763134200000|2025-11-14 15:30:00|16.34|16.25|16.32|16.23|16.39|16.3|16.29|16.2|130
1763134500000|2025-11-14 15:35:00|16.31|16.22|16.34|16.25|16.37|16.28|16.29|16.2|91
1763134800000|2025-11-14 15:40:00|16.33|16.24|16.38|16.29|16.38|16.29|16.31|16.22|90
1763135100000|2025-11-14 15:45:00|16.37|16.28|16.46|16.37|16.5|16.41|16.36|16.27|70
1763135400000|2025-11-14 15:50:00|16.47|16.38|16.48|16.39|16.49|16.4|16.46|16.37|11